Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 116.66 | 117.00 | 115.45 | 116.12 | 1,036,007 | -0.23(-0.20%) |
Mar 27, 2024 | 116.06 | 116.79 | 115.24 | 116.35 | 1,236,906 | +0.12(+0.10%) |
Mar 26, 2024 | 115.99 | 117.20 | 115.78 | 116.23 | 1,066,921 | +0.06(+0.05%) |
Mar 25, 2024 | 115.22 | 116.95 | 115.22 | 116.17 | 928,120 | +0.95(+0.82%) |
Mar 22, 2024 | 115.99 | 116.97 | 115.12 | 115.22 | 1,218,427 | -0.37(-0.32%) |
Mar 21, 2024 | 117.69 | 117.70 | 114.75 | 115.59 | 1,159,970 | -2.05(-1.74%) |
Mar 20, 2024 | 117.30 | 118.37 | 117.30 | 117.64 | 833,179 | -0.06(-0.05%) |
Mar 19, 2024 | 116.69 | 118.32 | 116.38 | 117.69 | 1,155,390 | +1.33(+1.14%) |
Mar 18, 2024 | 116.18 | 117.53 | 115.28 | 116.37 | 963,822 | +0.59(+0.51%) |
Mar 15, 2024 | 114.07 | 117.03 | 114.07 | 115.78 | 2,252,596 | +0.04(+0.03%) |
Mar 14, 2024 | 118.74 | 120.69 | 113.58 | 115.74 | 1,631,559 | -3.08(-2.59%) |
Mar 13, 2024 | 124.23 | 124.45 | 117.39 | 118.82 | 1,928,317 | -5.26(-4.24%) |
Mar 12, 2024 | 123.66 | 124.53 | 123.20 | 124.08 | 622,507 | +0.46(+0.37%) |
Mar 11, 2024 | 122.92 | 124.38 | 122.73 | 123.62 | 826,971 | +0.27(+0.22%) |
Mar 08, 2024 | 126.86 | 127.53 | 122.81 | 123.35 | 1,241,072 | -3.56(-2.81%) |
Mar 07, 2024 | 127.72 | 128.33 | 126.89 | 126.92 | 592,916 | -0.91(-0.71%) |
Mar 06, 2024 | 126.48 | 127.90 | 125.73 | 127.82 | 465,540 | +1.79(+1.42%) |
Mar 05, 2024 | 125.60 | 127.37 | 125.60 | 126.04 | 361,718 | +0.01(+0.01%) |
Mar 04, 2024 | 125.50 | 126.73 | 125.30 | 126.03 | 358,355 | +0.13(+0.10%) |
Mar 01, 2024 | 126.59 | 127.09 | 125.42 | 125.90 | 364,299 | -0.76(-0.60%) |
Feb 29, 2024 | 128.45 | 128.78 | 126.10 | 126.66 | 703,495 | -1.47(-1.15%) |
Feb 28, 2024 | 127.72 | 128.90 | 127.72 | 128.12 | 420,575 | +0.20(+0.16%) |
Feb 27, 2024 | 126.64 | 128.00 | 126.28 | 127.92 | 415,996 | +1.11(+0.87%) |
Feb 26, 2024 | 126.21 | 127.06 | 126.01 | 126.81 | 466,790 | +0.19(+0.15%) |
Feb 23, 2024 | 126.43 | 127.44 | 126.18 | 126.62 | 461,646 | -0.46(-0.36%) |
Feb 22, 2024 | 126.84 | 131.71 | 126.04 | 127.08 | 542,819 | +0.77(+0.61%) |
Feb 21, 2024 | 125.98 | 126.35 | 125.29 | 126.32 | 405,890 | +0.74(+0.59%) |
Feb 20, 2024 | 124.81 | 126.52 | 124.67 | 125.58 | 509,079 | +0.32(+0.26%) |
Feb 16, 2024 | 125.33 | 126.37 | 124.94 | 125.26 | 525,421 | -0.28(-0.22%) |
Feb 15, 2024 | 125.43 | 126.41 | 125.37 | 125.54 | 636,248 | +0.46(+0.37%) |
Feb 14, 2024 | 125.51 | 126.16 | 124.89 | 125.08 | 672,503 | -0.12(-0.10%) |
Feb 13, 2024 | 126.31 | 127.03 | 124.27 | 125.20 | 669,785 | -0.86(-0.68%) |
Feb 12, 2024 | 125.71 | 127.08 | 125.49 | 126.06 | 515,273 | +0.39(+0.31%) |
Feb 09, 2024 | 124.33 | 125.71 | 123.72 | 125.67 | 618,005 | +0.99(+0.79%) |
Feb 08, 2024 | 123.25 | 124.84 | 122.22 | 124.68 | 795,863 | +2.48(+2.03%) |
Feb 07, 2024 | 121.30 | 122.42 | 121.30 | 122.20 | 676,368 | +1.28(+1.06%) |
Feb 06, 2024 | 119.61 | 121.18 | 119.18 | 120.93 | 394,811 | +0.92(+0.76%) |
Feb 05, 2024 | 120.01 | 120.69 | 119.32 | 120.01 | 550,329 | -0.59(-0.49%) |
Feb 02, 2024 | 120.66 | 121.11 | 119.77 | 120.60 | 449,165 | +0.81(+0.67%) |
Feb 01, 2024 | 121.39 | 121.97 | 118.01 | 119.79 | 600,156 | -2.76(-2.26%) |
Jan 31, 2024 | 124.57 | 124.90 | 122.45 | 122.55 | 549,663 | -1.54(-1.24%) |
Jan 30, 2024 | 122.75 | 124.29 | 122.49 | 124.09 | 384,831 | +1.37(+1.11%) |
Jan 29, 2024 | 122.93 | 123.16 | 121.97 | 122.72 | 361,034 | -0.77(-0.62%) |
Jan 26, 2024 | 123.48 | 123.93 | 123.08 | 123.49 | 611,075 | +0.26(+0.21%) |
Jan 25, 2024 | 122.23 | 123.25 | 121.75 | 123.23 | 414,820 | +1.46(+1.20%) |
Jan 24, 2024 | 122.47 | 122.75 | 121.59 | 121.78 | 445,450 | -0.25(-0.20%) |
Jan 23, 2024 | 122.42 | 122.87 | 121.82 | 122.03 | 373,692 | -0.41(-0.33%) |
Jan 22, 2024 | 121.80 | 122.88 | 121.80 | 122.43 | 289,024 | +0.89(+0.73%) |
Jan 19, 2024 | 121.28 | 121.66 | 120.17 | 121.55 | 422,113 | +1.08(+0.89%) |
Jan 18, 2024 | 119.38 | 120.61 | 119.02 | 120.47 | 345,373 | +0.75(+0.63%) |
Jan 17, 2024 | 119.39 | 121.06 | 119.32 | 119.72 | 501,838 | -0.02(-0.02%) |
Jan 16, 2024 | 119.64 | 120.00 | 119.17 | 119.74 | 567,734 | -0.20(-0.17%) |
Jan 12, 2024 | 119.84 | 120.26 | 119.03 | 119.94 | 336,208 | +0.31(+0.26%) |
Jan 11, 2024 | 119.75 | 119.97 | 118.84 | 119.63 | 726,999 | -0.61(-0.51%) |
Jan 10, 2024 | 118.85 | 120.29 | 118.53 | 120.24 | 430,225 | +1.36(+1.14%) |
Jan 09, 2024 | 120.58 | 120.58 | 118.49 | 118.88 | 527,900 | -2.06(-1.70%) |
Jan 08, 2024 | 122.42 | 122.52 | 119.84 | 120.94 | 554,423 | -1.08(-0.88%) |
Jan 05, 2024 | 122.39 | 122.76 | 121.49 | 122.02 | 494,590 | +0.06(+0.05%) |
Jan 04, 2024 | 121.47 | 122.49 | 121.47 | 121.96 | 518,971 | +0.76(+0.63%) |
Jan 03, 2024 | 121.50 | 122.34 | 121.00 | 121.19 | 775,279 | -0.38(-0.31%) |
Jan 02, 2024 | 121.48 | 122.01 | 121.09 | 121.57 | 663,338 | +0.34(+0.28%) |
Dec 29, 2023 | 121.23 | 121.58 | 120.67 | 121.23 | 426,932 | +0.01(+0.01%) |
Dec 28, 2023 | 119.88 | 121.39 | 119.55 | 121.22 | 291,435 | +0.36(+0.30%) |
Dec 27, 2023 | 120.67 | 121.31 | 120.55 | 120.86 | 391,158 | -0.22(-0.18%) |
Dec 26, 2023 | 120.85 | 121.54 | 120.61 | 121.08 | 385,201 | -0.02(-0.02%) |
Dec 22, 2023 | 121.78 | 121.83 | 120.86 | 121.10 | 322,705 | -0.08(-0.07%) |
Dec 21, 2023 | 120.64 | 121.58 | 120.05 | 121.18 | 399,725 | +0.53(+0.44%) |
Dec 20, 2023 | 122.48 | 122.75 | 120.59 | 120.65 | 537,526 | -2.35(-1.91%) |
Dec 19, 2023 | 122.59 | 123.29 | 122.59 | 123.00 | 450,921 | +0.40(+0.33%) |
Dec 18, 2023 | 122.31 | 122.78 | 121.60 | 122.61 | 553,321 | +1.16(+0.95%) |
Dec 15, 2023 | 121.36 | 122.14 | 120.68 | 121.45 | 1,497,596 | -0.70(-0.57%) |
Dec 14, 2023 | 123.99 | 123.99 | 121.51 | 122.15 | 1,258,933 | -1.20(-0.98%) |
Dec 13, 2023 | 123.81 | 124.17 | 123.05 | 123.35 | 694,384 | -0.73(-0.59%) |
Dec 12, 2023 | 123.02 | 124.20 | 122.81 | 124.08 | 428,694 | +1.18(+0.96%) |
Dec 11, 2023 | 122.36 | 123.29 | 122.02 | 122.91 | 611,294 | +1.04(+0.85%) |
Dec 08, 2023 | 121.92 | 122.34 | 121.55 | 121.87 | 490,660 | +0.11(+0.09%) |
Dec 07, 2023 | 122.88 | 123.03 | 121.15 | 121.76 | 1,101,081 | -0.87(-0.71%) |
Dec 06, 2023 | 124.02 | 124.31 | 122.34 | 122.63 | 552,316 | -0.81(-0.65%) |
Dec 05, 2023 | 123.86 | 124.25 | 123.03 | 123.43 | 385,194 | -0.64(-0.51%) |
Dec 04, 2023 | 122.54 | 124.52 | 122.24 | 124.07 | 510,284 | +1.23(+1.00%) |
Dec 01, 2023 | 121.97 | 123.24 | 121.56 | 122.84 | 550,991 | +0.21(+0.17%) |
Nov 30, 2023 | 120.07 | 122.86 | 119.85 | 122.64 | 1,711,619 | +2.86(+2.39%) |
Nov 29, 2023 | 120.04 | 120.44 | 119.62 | 119.78 | 448,426 | -0.02(-0.02%) |
Nov 28, 2023 | 120.70 | 120.77 | 119.43 | 119.80 | 531,915 | -0.83(-0.68%) |
Nov 27, 2023 | 120.45 | 120.98 | 119.88 | 120.62 | 387,109 | -0.22(-0.18%) |
Nov 24, 2023 | 120.08 | 121.63 | 119.82 | 120.84 | 250,314 | +0.96(+0.80%) |
Nov 22, 2023 | 118.88 | 120.02 | 118.69 | 119.89 | 457,084 | +0.77(+0.64%) |
Nov 21, 2023 | 117.89 | 119.36 | 117.73 | 119.12 | 552,649 | +1.59(+1.36%) |
Nov 20, 2023 | 117.55 | 117.97 | 117.02 | 117.53 | 359,604 | -0.30(-0.25%) |
Nov 17, 2023 | 117.32 | 118.14 | 117.09 | 117.83 | 478,380 | +0.89(+0.76%) |
Nov 16, 2023 | 116.66 | 117.56 | 116.61 | 116.94 | 689,563 | +0.80(+0.69%) |
Nov 15, 2023 | 117.80 | 118.38 | 116.08 | 116.14 | 680,414 | -1.64(-1.40%) |
Nov 14, 2023 | 116.93 | 118.00 | 116.07 | 117.79 | 645,298 | +1.39(+1.19%) |
Nov 13, 2023 | 116.21 | 116.92 | 115.99 | 116.40 | 260,005 | +0.23(+0.20%) |
Nov 10, 2023 | 114.72 | 116.23 | 114.22 | 116.17 | 361,516 | +1.74(+1.52%) |
Nov 09, 2023 | 114.60 | 114.82 | 114.11 | 114.43 | 426,148 | +0.14(+0.12%) |
Nov 08, 2023 | 114.49 | 115.42 | 114.03 | 114.29 | 378,668 | -0.46(-0.40%) |
Nov 07, 2023 | 115.42 | 116.02 | 114.48 | 114.75 | 363,787 | -0.84(-0.72%) |
Nov 06, 2023 | 116.81 | 117.38 | 115.14 | 115.58 | 431,930 | -1.11(-0.95%) |
Nov 03, 2023 | 115.71 | 117.12 | 115.02 | 116.69 | 737,765 | +1.28(+1.11%) |
Nov 02, 2023 | 115.97 | 117.20 | 114.57 | 115.41 | 542,411 | -0.50(-0.43%) |
Nov 01, 2023 | 116.21 | 116.21 | 114.85 | 115.90 | 645,928 | +0.01(+0.01%) |
Oct 31, 2023 | 114.39 | 116.05 | 114.01 | 115.89 | 692,763 | +2.99(+2.65%) |
Oct 30, 2023 | 112.01 | 113.21 | 111.83 | 112.91 | 579,392 | +1.33(+1.19%) |
Oct 27, 2023 | 112.54 | 113.06 | 111.18 | 111.58 | 726,648 | -1.45(-1.29%) |
Oct 26, 2023 | 113.69 | 116.02 | 109.81 | 113.03 | 847,661 | +1.45(+1.30%) |
Oct 25, 2023 | 110.61 | 112.42 | 110.61 | 111.58 | 692,373 | +0.75(+0.67%) |
Oct 24, 2023 | 111.40 | 112.18 | 110.58 | 110.83 | 611,352 | +0.07(+0.06%) |
Oct 23, 2023 | 110.20 | 111.32 | 109.65 | 110.76 | 521,863 | +0.96(+0.87%) |
Oct 20, 2023 | 113.16 | 113.26 | 109.78 | 109.81 | 643,248 | -3.33(-2.94%) |
Oct 19, 2023 | 113.95 | 114.89 | 113.12 | 113.14 | 428,444 | -1.17(-1.03%) |
Oct 18, 2023 | 115.34 | 115.55 | 114.21 | 114.31 | 434,643 | -1.31(-1.14%) |
Oct 17, 2023 | 114.33 | 116.28 | 113.98 | 115.62 | 467,886 | +1.04(+0.90%) |
Oct 16, 2023 | 113.66 | 115.13 | 113.66 | 114.59 | 386,868 | +1.72(+1.53%) |
Oct 13, 2023 | 113.18 | 113.93 | 112.28 | 112.87 | 512,834 | -0.05(-0.04%) |
Oct 12, 2023 | 113.37 | 113.61 | 112.13 | 112.92 | 475,361 | +0.07(+0.06%) |
Oct 11, 2023 | 112.57 | 113.60 | 112.07 | 112.85 | 818,407 | +0.42(+0.37%) |
Oct 10, 2023 | 112.46 | 113.08 | 112.13 | 112.43 | 458,329 | +0.08(+0.07%) |
Oct 09, 2023 | 111.93 | 113.10 | 111.65 | 112.35 | 471,646 | -0.06(-0.05%) |
Oct 06, 2023 | 109.91 | 112.71 | 109.80 | 112.41 | 650,243 | +2.77(+2.53%) |
Oct 05, 2023 | 108.35 | 110.10 | 108.35 | 109.64 | 597,607 | +0.95(+0.88%) |
Oct 04, 2023 | 107.62 | 108.77 | 107.22 | 108.69 | 501,129 | +1.03(+0.96%) |
Oct 03, 2023 | 107.45 | 107.81 | 106.61 | 107.65 | 623,772 | -0.20(-0.18%) |
Oct 02, 2023 | 107.91 | 108.15 | 106.88 | 107.85 | 572,672 | -0.22(-0.20%) |
Sep 29, 2023 | 109.72 | 109.93 | 107.94 | 108.07 | 686,788 | -1.60(-1.46%) |
Sep 28, 2023 | 109.33 | 110.08 | 109.22 | 109.67 | 427,199 | +0.90(+0.83%) |
Sep 27, 2023 | 109.33 | 109.34 | 107.82 | 108.77 | 369,687 | -0.34(-0.31%) |
Sep 26, 2023 | 110.09 | 110.46 | 109.05 | 109.11 | 605,671 | -1.34(-1.22%) |
Sep 25, 2023 | 109.33 | 110.48 | 110.09 | 110.45 | 382,010 | +0.89(+0.82%) |
Sep 22, 2023 | 109.31 | 109.77 | 108.25 | 109.55 | 474,321 | +0.16(+0.15%) |
Sep 21, 2023 | 110.07 | 110.26 | 109.19 | 109.39 | 500,931 | -0.83(-0.75%) |
Sep 20, 2023 | 110.60 | 111.47 | 110.10 | 110.22 | 485,804 | -0.35(-0.31%) |
Sep 19, 2023 | 109.73 | 110.91 | 109.61 | 110.57 | 368,801 | +0.78(+0.72%) |
Sep 18, 2023 | 109.51 | 110.04 | 108.38 | 109.78 | 345,489 | +0.55(+0.50%) |
Sep 15, 2023 | 109.33 | 109.88 | 109.06 | 109.23 | 1,004,194 | -0.93(-0.85%) |
Sep 14, 2023 | 109.33 | 110.22 | 109.06 | 110.17 | 481,818 | +1.02(+0.94%) |
Sep 13, 2023 | 109.75 | 109.75 | 108.59 | 109.14 | 463,323 | -0.32(-0.29%) |
Sep 12, 2023 | 108.56 | 109.90 | 108.45 | 109.46 | 474,304 | +1.02(+0.94%) |
Sep 11, 2023 | 108.69 | 109.47 | 108.18 | 108.44 | 352,501 | -0.06(-0.06%) |
Sep 08, 2023 | 108.28 | 109.20 | 107.83 | 108.50 | 501,830 | +0.52(+0.48%) |
Sep 07, 2023 | 108.09 | 108.54 | 107.10 | 107.98 | 695,078 | +0.01(+0.01%) |
Sep 06, 2023 | 108.27 | 109.06 | 107.36 | 107.97 | 687,309 | -0.27(-0.25%) |
Sep 05, 2023 | 110.67 | 110.67 | 108.19 | 108.24 | 608,713 | -2.54(-2.29%) |
Sep 01, 2023 | 111.55 | 111.94 | 110.58 | 110.78 | 554,412 | -0.12(-0.11%) |
Aug 31, 2023 | 111.85 | 112.26 | 110.87 | 110.89 | 636,622 | -0.74(-0.66%) |
Aug 30, 2023 | 111.27 | 111.79 | 110.90 | 111.63 | 476,129 | +0.57(+0.51%) |
Aug 29, 2023 | 111.27 | 111.36 | 109.78 | 111.06 | 409,226 | +0.10(+0.09%) |
Aug 28, 2023 | 110.72 | 111.56 | 110.52 | 110.96 | 335,488 | +0.18(+0.16%) |
Aug 25, 2023 | 111.03 | 111.20 | 110.22 | 110.78 | 705,916 | +0.02(+0.02%) |
Aug 24, 2023 | 110.20 | 111.79 | 110.20 | 110.77 | 429,827 | +0.29(+0.26%) |
Aug 23, 2023 | 110.82 | 110.91 | 110.10 | 110.48 | 439,601 | +0.06(+0.05%) |
Aug 22, 2023 | 111.45 | 112.27 | 110.39 | 110.42 | 377,293 | -1.65(-1.47%) |
Aug 21, 2023 | 111.84 | 112.15 | 111.16 | 112.07 | 390,614 | +0.31(+0.28%) |
Aug 18, 2023 | 110.81 | 112.86 | 110.70 | 111.76 | 369,505 | +0.49(+0.44%) |
Aug 17, 2023 | 113.18 | 113.30 | 111.23 | 111.27 | 321,302 | -1.53(-1.36%) |
Aug 16, 2023 | 112.39 | 113.71 | 112.39 | 112.80 | 316,011 | +0.47(+0.42%) |
Aug 15, 2023 | 113.00 | 113.23 | 112.03 | 112.33 | 373,558 | -1.74(-1.53%) |
Aug 14, 2023 | 113.81 | 114.23 | 113.39 | 114.08 | 327,065 | +0.30(+0.26%) |
Aug 11, 2023 | 112.91 | 113.80 | 112.91 | 113.78 | 344,511 | +0.93(+0.83%) |
Aug 10, 2023 | 112.90 | 113.81 | 112.61 | 112.84 | 423,068 | +0.23(+0.20%) |
Aug 09, 2023 | 113.51 | 113.77 | 112.45 | 112.61 | 274,950 | -0.81(-0.72%) |
Aug 08, 2023 | 113.90 | 113.97 | 113.23 | 113.43 | 579,124 | -1.23(-1.07%) |
Aug 07, 2023 | 113.58 | 115.16 | 113.36 | 114.66 | 369,638 | +1.77(+1.57%) |
Aug 04, 2023 | 113.80 | 114.79 | 112.56 | 112.89 | 451,592 | -0.42(-0.37%) |
Aug 03, 2023 | 112.71 | 114.06 | 111.92 | 113.31 | 458,098 | +0.57(+0.50%) |
Aug 02, 2023 | 111.80 | 113.31 | 111.52 | 112.74 | 352,599 | +0.85(+0.76%) |
Aug 01, 2023 | 111.49 | 111.99 | 110.66 | 111.89 | 405,709 | +0.40(+0.36%) |
Jul 31, 2023 | 111.53 | 112.33 | 110.97 | 111.49 | 422,540 | -0.02(-0.02%) |
Jul 28, 2023 | 112.09 | 112.26 | 110.27 | 111.51 | 497,264 | +1.05(+0.95%) |
Jul 27, 2023 | 113.31 | 113.89 | 110.02 | 110.46 | 801,890 | -2.85(-2.52%) |
Jul 26, 2023 | 113.31 | 114.60 | 113.14 | 113.31 | 409,693 | -0.08(-0.07%) |
Jul 25, 2023 | 113.78 | 113.86 | 113.22 | 113.39 | 389,485 | -0.43(-0.38%) |
Jul 24, 2023 | 114.00 | 114.79 | 113.75 | 113.82 | 364,872 | -0.18(-0.16%) |
Jul 21, 2023 | 114.14 | 114.28 | 113.21 | 114.00 | 378,095 | +0.02(+0.02%) |
Jul 20, 2023 | 112.58 | 114.03 | 112.27 | 113.97 | 483,515 | +2.22(+1.98%) |
Jul 19, 2023 | 110.94 | 112.06 | 110.94 | 111.76 | 399,712 | +0.13(+0.12%) |
Jul 18, 2023 | 110.39 | 112.19 | 110.38 | 111.63 | 544,967 | +1.38(+1.25%) |
Jul 17, 2023 | 109.17 | 110.90 | 109.17 | 110.25 | 345,822 | +1.05(+0.97%) |
Jul 14, 2023 | 109.95 | 109.95 | 108.60 | 109.19 | 387,674 | -0.41(-0.37%) |
Jul 13, 2023 | 110.02 | 110.78 | 109.60 | 109.60 | 579,395 | -1.23(-1.11%) |
Jul 12, 2023 | 112.12 | 112.60 | 110.62 | 110.83 | 338,870 | -0.80(-0.71%) |
Jul 11, 2023 | 111.34 | 112.05 | 111.34 | 111.63 | 353,355 | +0.55(+0.49%) |
Jul 10, 2023 | 110.84 | 111.69 | 110.26 | 111.08 | 426,732 | +0.10(+0.09%) |
Jul 07, 2023 | 110.49 | 112.07 | 110.49 | 110.98 | 557,244 | +0.71(+0.64%) |
Jul 06, 2023 | 108.60 | 110.31 | 108.01 | 110.28 | 666,149 | +1.30(+1.19%) |
Jul 05, 2023 | 108.40 | 109.19 | 107.70 | 108.98 | 506,724 | -0.62(-0.56%) |
Jul 03, 2023 | 108.19 | 109.95 | 107.90 | 109.59 | 196,044 | +0.86(+0.79%) |
Jun 30, 2023 | 108.47 | 109.20 | 107.74 | 108.73 | 581,871 | +0.66(+0.61%) |
Jun 29, 2023 | 106.90 | 108.24 | 106.90 | 108.07 | 423,377 | +1.49(+1.40%) |
Jun 28, 2023 | 107.06 | 107.23 | 106.13 | 106.58 | 587,841 | -0.78(-0.73%) |
Jun 27, 2023 | 106.48 | 107.54 | 106.33 | 107.36 | 913,469 | +1.21(+1.14%) |
Jun 26, 2023 | 105.47 | 106.39 | 104.73 | 106.15 | 491,924 | +0.73(+0.70%) |
Jun 23, 2023 | 104.88 | 105.98 | 104.51 | 105.42 | 702,330 | -0.12(-0.11%) |
Jun 22, 2023 | 106.15 | 106.23 | 105.18 | 105.54 | 476,757 | -0.44(-0.41%) |
Jun 21, 2023 | 105.57 | 106.53 | 104.77 | 105.97 | 417,972 | +0.10(+0.09%) |
Jun 20, 2023 | 106.81 | 106.89 | 105.62 | 105.88 | 417,065 | -1.26(-1.18%) |
Jun 16, 2023 | 107.37 | 107.98 | 106.72 | 107.14 | 885,035 | -0.31(-0.29%) |
Jun 15, 2023 | 106.05 | 107.52 | 105.84 | 107.44 | 396,586 | +1.31(+1.23%) |
Jun 14, 2023 | 108.75 | 109.41 | 105.82 | 106.13 | 430,023 | -2.62(-2.41%) |
Jun 13, 2023 | 107.27 | 108.97 | 107.11 | 108.75 | 446,397 | +1.37(+1.27%) |
Jun 12, 2023 | 106.96 | 107.84 | 106.86 | 107.38 | 542,651 | +0.33(+0.31%) |
Jun 09, 2023 | 106.73 | 107.24 | 106.25 | 107.06 | 315,087 | +0.33(+0.31%) |
Jun 08, 2023 | 106.85 | 107.28 | 106.11 | 106.73 | 781,549 | -0.58(-0.54%) |
Jun 07, 2023 | 105.85 | 107.65 | 105.12 | 107.30 | 555,997 | +1.43(+1.35%) |
Jun 06, 2023 | 105.40 | 106.17 | 105.09 | 105.88 | 376,853 | +0.76(+0.73%) |
Jun 05, 2023 | 105.94 | 106.13 | 104.83 | 105.11 | 363,736 | -1.06(-1.00%) |
Jun 02, 2023 | 104.08 | 106.39 | 103.96 | 106.17 | 444,579 | +3.23(+3.14%) |
Jun 01, 2023 | 102.89 | 103.42 | 102.51 | 102.94 | 649,064 | +0.60(+0.58%) |
May 31, 2023 | 103.79 | 104.39 | 102.25 | 102.34 | 762,962 | -1.94(-1.86%) |
May 30, 2023 | 104.17 | 104.69 | 103.29 | 104.29 | 518,309 | -0.10(-0.10%) |
May 26, 2023 | 104.58 | 105.12 | 104.09 | 104.39 | 571,508 | -0.21(-0.20%) |
May 25, 2023 | 104.89 | 105.41 | 104.03 | 104.60 | 453,387 | -0.51(-0.48%) |
May 24, 2023 | 106.13 | 106.15 | 105.04 | 105.10 | 409,365 | -1.48(-1.39%) |
May 23, 2023 | 107.24 | 107.80 | 106.43 | 106.58 | 375,276 | -0.92(-0.86%) |
May 22, 2023 | 107.40 | 108.10 | 106.59 | 107.50 | 398,892 | +0.10(+0.09%) |
May 19, 2023 | 108.89 | 109.10 | 107.10 | 107.40 | 436,599 | -0.60(-0.56%) |
May 18, 2023 | 106.81 | 108.32 | 106.59 | 108.01 | 411,074 | +0.95(+0.89%) |
May 17, 2023 | 105.89 | 107.66 | 105.89 | 107.06 | 443,278 | +1.63(+1.54%) |
May 16, 2023 | 106.36 | 106.74 | 105.18 | 105.43 | 405,662 | -1.28(-1.20%) |
May 15, 2023 | 106.90 | 107.30 | 106.45 | 106.71 | 401,895 | +0.48(+0.45%) |
May 12, 2023 | 107.58 | 107.58 | 105.62 | 106.23 | 302,555 | -0.72(-0.68%) |
May 11, 2023 | 106.25 | 107.11 | 106.00 | 106.96 | 491,119 | +0.04(+0.04%) |
May 10, 2023 | 108.15 | 108.15 | 106.26 | 106.92 | 541,349 | -0.87(-0.81%) |
May 09, 2023 | 107.02 | 108.83 | 106.38 | 107.79 | 890,210 | +0.38(+0.35%) |
May 08, 2023 | 108.11 | 108.38 | 107.17 | 107.41 | 349,589 | +0.00(+0.00%) |
May 05, 2023 | 106.58 | 107.81 | 106.15 | 107.41 | 623,364 | +2.42(+2.30%) |
May 04, 2023 | 105.49 | 106.26 | 101.40 | 104.99 | 872,274 | -0.37(-0.35%) |
May 03, 2023 | 107.37 | 108.34 | 105.35 | 105.36 | 630,677 | -1.24(-1.16%) |
May 02, 2023 | 107.68 | 107.68 | 105.12 | 106.60 | 364,379 | -1.53(-1.41%) |
May 01, 2023 | 107.32 | 108.69 | 106.98 | 108.13 | 545,301 | +0.49(+0.45%) |
Apr 28, 2023 | 105.97 | 107.89 | 105.83 | 107.64 | 537,466 | +1.21(+1.14%) |
Apr 27, 2023 | 104.54 | 106.68 | 104.54 | 106.43 | 551,053 | +1.97(+1.89%) |
Apr 26, 2023 | 104.70 | 105.61 | 103.72 | 104.46 | 481,563 | -0.90(-0.86%) |
Apr 25, 2023 | 105.68 | 106.27 | 104.91 | 105.36 | 452,318 | -1.08(-1.02%) |
Apr 24, 2023 | 106.32 | 107.44 | 106.05 | 106.44 | 426,319 | -0.31(-0.29%) |
Apr 21, 2023 | 108.59 | 108.63 | 106.21 | 106.75 | 530,826 | -2.06(-1.90%) |
Apr 20, 2023 | 109.05 | 109.61 | 108.16 | 108.81 | 488,327 | -0.03(-0.03%) |
Apr 19, 2023 | 108.94 | 109.20 | 107.95 | 108.84 | 742,378 | +0.04(+0.04%) |
Apr 18, 2023 | 108.16 | 109.22 | 107.65 | 108.80 | 541,061 | +0.74(+0.69%) |
Apr 17, 2023 | 106.16 | 108.09 | 105.39 | 108.06 | 759,453 | +1.65(+1.55%) |
Apr 14, 2023 | 106.62 | 107.42 | 105.59 | 106.41 | 695,390 | +0.13(+0.12%) |
Apr 13, 2023 | 106.49 | 106.95 | 105.15 | 106.28 | 884,944 | -0.18(-0.17%) |
Apr 12, 2023 | 106.66 | 107.54 | 106.00 | 106.46 | 912,499 | -0.04(-0.04%) |
Apr 11, 2023 | 107.33 | 107.78 | 106.23 | 106.50 | 960,803 | -0.77(-0.72%) |
Apr 10, 2023 | 106.88 | 107.80 | 106.14 | 107.27 | 528,272 | +0.41(+0.38%) |
Apr 06, 2023 | 107.23 | 108.17 | 106.36 | 106.87 | 673,006 | -0.51(-0.47%) |
Apr 05, 2023 | 105.57 | 107.53 | 105.34 | 107.37 | 640,991 | +0.84(+0.79%) |
Apr 04, 2023 | 109.54 | 109.54 | 105.14 | 106.53 | 681,558 | -2.05(-1.89%) |