Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 119.53 | 121.96 | 118.50 | 121.88 | 206,738 | +2.50(+2.09%) |
Mar 27, 2024 | 115.64 | 119.62 | 115.40 | 119.38 | 168,793 | +4.42(+3.84%) |
Mar 26, 2024 | 115.73 | 115.82 | 114.15 | 114.97 | 175,075 | +0.34(+0.29%) |
Mar 25, 2024 | 116.10 | 117.20 | 114.57 | 114.63 | 96,235 | -0.60(-0.52%) |
Mar 22, 2024 | 116.79 | 117.34 | 114.31 | 115.23 | 161,379 | -2.15(-1.83%) |
Mar 21, 2024 | 114.59 | 117.68 | 114.22 | 117.38 | 286,016 | +3.98(+3.51%) |
Mar 20, 2024 | 110.33 | 114.30 | 109.43 | 113.40 | 201,698 | +3.45(+3.13%) |
Mar 19, 2024 | 108.53 | 110.42 | 108.09 | 109.95 | 150,766 | +1.15(+1.06%) |
Mar 18, 2024 | 109.44 | 110.58 | 107.93 | 108.81 | 204,452 | -0.08(-0.07%) |
Mar 15, 2024 | 105.41 | 109.12 | 105.41 | 108.88 | 877,842 | +2.95(+2.79%) |
Mar 14, 2024 | 110.00 | 110.78 | 104.72 | 105.93 | 332,568 | -4.96(-4.47%) |
Mar 13, 2024 | 110.83 | 111.97 | 110.35 | 110.89 | 190,818 | -0.28(-0.25%) |
Mar 12, 2024 | 115.24 | 115.24 | 110.87 | 111.17 | 277,790 | -3.72(-3.24%) |
Mar 11, 2024 | 113.18 | 115.13 | 111.68 | 114.89 | 320,214 | +0.50(+0.44%) |
Mar 08, 2024 | 115.94 | 117.91 | 113.79 | 114.39 | 191,206 | -0.14(-0.12%) |
Mar 07, 2024 | 115.23 | 117.28 | 113.82 | 114.53 | 249,628 | +0.67(+0.59%) |
Mar 06, 2024 | 119.27 | 119.73 | 113.27 | 113.86 | 514,989 | -9.06(-7.37%) |
Mar 05, 2024 | 122.64 | 124.20 | 122.21 | 122.91 | 149,390 | -0.84(-0.68%) |
Mar 04, 2024 | 124.05 | 124.59 | 122.54 | 123.76 | 172,237 | -0.50(-0.40%) |
Mar 01, 2024 | 123.44 | 124.59 | 120.81 | 124.26 | 152,508 | +0.62(+0.50%) |
Feb 29, 2024 | 122.59 | 123.98 | 121.68 | 123.64 | 213,892 | +2.96(+2.46%) |
Feb 28, 2024 | 121.85 | 123.53 | 120.58 | 120.68 | 201,887 | -2.51(-2.04%) |
Feb 27, 2024 | 122.16 | 123.30 | 121.70 | 123.19 | 145,519 | +2.56(+2.12%) |
Feb 26, 2024 | 118.77 | 121.35 | 118.77 | 120.63 | 169,595 | +1.01(+0.84%) |
Feb 23, 2024 | 122.29 | 123.28 | 119.34 | 119.62 | 338,253 | -1.98(-1.63%) |
Feb 22, 2024 | 119.04 | 121.74 | 119.04 | 121.60 | 198,517 | +2.91(+2.45%) |
Feb 21, 2024 | 118.34 | 118.91 | 116.73 | 118.69 | 130,701 | +0.66(+0.56%) |
Feb 20, 2024 | 117.49 | 118.97 | 116.42 | 118.04 | 204,726 | -1.77(-1.47%) |
Feb 16, 2024 | 120.72 | 121.07 | 118.96 | 119.80 | 185,403 | -2.37(-1.94%) |
Feb 15, 2024 | 121.77 | 124.22 | 120.66 | 122.17 | 448,249 | +2.44(+2.04%) |
Feb 14, 2024 | 114.97 | 119.80 | 113.49 | 119.72 | 426,981 | +6.96(+6.17%) |
Feb 13, 2024 | 107.21 | 115.00 | 107.21 | 112.77 | 554,890 | -1.76(-1.53%) |
Feb 12, 2024 | 113.38 | 115.64 | 112.52 | 114.52 | 443,385 | +1.95(+1.73%) |
Feb 09, 2024 | 111.33 | 112.57 | 110.13 | 112.57 | 214,920 | +1.89(+1.71%) |
Feb 08, 2024 | 107.88 | 110.81 | 107.83 | 110.68 | 155,404 | +2.44(+2.26%) |
Feb 07, 2024 | 108.06 | 109.00 | 106.88 | 108.23 | 143,563 | +0.38(+0.36%) |
Feb 06, 2024 | 106.15 | 108.38 | 106.15 | 107.85 | 221,773 | +0.72(+0.67%) |
Feb 05, 2024 | 109.75 | 109.98 | 106.91 | 107.13 | 225,043 | -5.01(-4.46%) |
Feb 02, 2024 | 109.94 | 112.81 | 109.05 | 112.14 | 193,862 | +0.34(+0.31%) |
Feb 01, 2024 | 109.91 | 112.36 | 108.98 | 111.80 | 197,945 | +2.58(+2.36%) |
Jan 31, 2024 | 109.85 | 112.61 | 107.21 | 109.21 | 251,525 | -0.74(-0.67%) |
Jan 30, 2024 | 113.55 | 113.55 | 109.28 | 109.95 | 364,979 | -5.80(-5.01%) |
Jan 29, 2024 | 113.33 | 115.92 | 112.62 | 115.75 | 165,516 | +2.70(+2.39%) |
Jan 26, 2024 | 113.67 | 114.56 | 112.64 | 113.05 | 136,354 | +0.96(+0.86%) |
Jan 25, 2024 | 113.36 | 113.36 | 109.86 | 112.09 | 290,075 | -0.33(-0.30%) |
Jan 24, 2024 | 117.15 | 117.15 | 112.07 | 112.42 | 158,655 | -3.16(-2.73%) |
Jan 23, 2024 | 117.51 | 117.67 | 115.00 | 115.58 | 256,456 | +0.85(+0.74%) |
Jan 22, 2024 | 111.31 | 115.76 | 110.30 | 114.73 | 391,222 | +1.34(+1.19%) |
Jan 19, 2024 | 115.25 | 115.58 | 112.95 | 113.38 | 770,529 | -3.64(-3.11%) |
Jan 18, 2024 | 115.60 | 117.13 | 114.59 | 117.03 | 171,481 | +2.24(+1.95%) |
Jan 17, 2024 | 115.56 | 116.62 | 114.24 | 114.79 | 225,496 | -2.95(-2.51%) |
Jan 16, 2024 | 115.47 | 117.83 | 114.94 | 117.74 | 181,090 | +0.89(+0.76%) |
Jan 12, 2024 | 121.70 | 121.91 | 116.81 | 116.85 | 184,786 | -3.66(-3.04%) |
Jan 11, 2024 | 118.95 | 120.64 | 117.59 | 120.51 | 183,925 | +0.64(+0.53%) |
Jan 10, 2024 | 117.63 | 119.91 | 116.73 | 119.87 | 171,840 | +2.73(+2.33%) |
Jan 09, 2024 | 117.65 | 118.73 | 116.09 | 117.14 | 154,771 | -1.66(-1.40%) |
Jan 08, 2024 | 117.44 | 119.36 | 116.99 | 118.80 | 181,429 | +1.88(+1.61%) |
Jan 05, 2024 | 116.37 | 119.42 | 116.37 | 116.92 | 232,233 | -0.87(-0.74%) |
Jan 04, 2024 | 116.62 | 118.46 | 115.76 | 117.79 | 181,519 | +1.47(+1.27%) |
Jan 03, 2024 | 121.80 | 121.80 | 116.19 | 116.32 | 225,999 | -7.11(-5.76%) |
Jan 02, 2024 | 121.99 | 124.31 | 121.24 | 123.43 | 189,442 | +0.06(+0.05%) |
Dec 29, 2023 | 126.48 | 127.13 | 123.26 | 123.38 | 199,817 | -3.16(-2.50%) |
Dec 28, 2023 | 126.83 | 127.55 | 126.46 | 126.54 | 120,378 | -1.15(-0.90%) |
Dec 27, 2023 | 128.43 | 128.92 | 127.15 | 127.68 | 113,342 | -0.15(-0.11%) |
Dec 26, 2023 | 126.41 | 128.66 | 125.69 | 127.83 | 174,904 | +2.11(+1.68%) |
Dec 22, 2023 | 126.58 | 128.12 | 125.32 | 125.72 | 171,260 | -0.19(-0.15%) |
Dec 21, 2023 | 126.00 | 126.87 | 124.34 | 125.91 | 139,076 | +1.43(+1.15%) |
Dec 20, 2023 | 124.82 | 127.34 | 123.04 | 124.47 | 250,629 | -1.81(-1.43%) |
Dec 19, 2023 | 123.25 | 127.06 | 123.10 | 126.28 | 249,101 | +4.10(+3.36%) |
Dec 18, 2023 | 123.52 | 123.61 | 121.02 | 122.18 | 148,495 | -1.00(-0.81%) |
Dec 15, 2023 | 123.24 | 124.23 | 121.91 | 123.18 | 514,921 | -0.34(-0.28%) |
Dec 14, 2023 | 117.77 | 123.78 | 117.76 | 123.52 | 486,027 | +8.88(+7.75%) |
Dec 13, 2023 | 111.94 | 115.12 | 107.91 | 114.64 | 686,530 | +2.77(+2.47%) |
Dec 12, 2023 | 115.65 | 115.65 | 111.79 | 111.87 | 201,371 | -3.69(-3.19%) |
Dec 11, 2023 | 113.91 | 115.57 | 113.14 | 115.56 | 153,107 | +1.60(+1.40%) |
Dec 08, 2023 | 112.27 | 114.32 | 111.65 | 113.96 | 166,639 | +1.23(+1.09%) |
Dec 07, 2023 | 110.85 | 113.20 | 108.40 | 112.74 | 219,922 | +1.14(+1.02%) |
Dec 06, 2023 | 110.59 | 114.14 | 110.59 | 111.60 | 301,360 | +2.18(+1.99%) |
Dec 05, 2023 | 114.26 | 114.26 | 109.28 | 109.42 | 246,137 | -5.49(-4.78%) |
Dec 04, 2023 | 110.58 | 115.13 | 110.58 | 114.91 | 269,872 | +3.67(+3.30%) |
Dec 01, 2023 | 106.21 | 111.60 | 106.16 | 111.23 | 280,852 | +4.74(+4.45%) |
Nov 30, 2023 | 106.94 | 106.94 | 105.16 | 106.50 | 153,274 | -0.19(-0.17%) |
Nov 29, 2023 | 109.14 | 110.03 | 105.94 | 106.68 | 311,971 | -0.64(-0.60%) |
Nov 28, 2023 | 106.63 | 108.00 | 105.35 | 107.32 | 191,783 | +0.45(+0.42%) |
Nov 27, 2023 | 107.55 | 107.90 | 106.48 | 106.88 | 179,587 | -1.89(-1.74%) |
Nov 24, 2023 | 107.99 | 109.55 | 107.82 | 108.77 | 90,865 | +1.20(+1.11%) |
Nov 22, 2023 | 108.64 | 109.29 | 107.29 | 107.58 | 229,944 | +0.14(+0.13%) |
Nov 21, 2023 | 109.83 | 110.25 | 107.30 | 107.44 | 189,344 | -3.30(-2.98%) |
Nov 20, 2023 | 110.93 | 111.13 | 109.66 | 110.73 | 217,436 | -0.17(-0.15%) |
Nov 17, 2023 | 111.24 | 111.78 | 109.26 | 110.90 | 216,815 | +0.67(+0.61%) |
Nov 16, 2023 | 112.99 | 112.99 | 109.69 | 110.23 | 161,443 | -2.99(-2.64%) |
Nov 15, 2023 | 112.24 | 114.22 | 112.24 | 113.22 | 337,071 | +0.75(+0.67%) |
Nov 14, 2023 | 109.83 | 112.84 | 109.53 | 112.47 | 444,524 | +6.65(+6.28%) |
Nov 13, 2023 | 105.43 | 107.11 | 104.90 | 105.83 | 121,437 | -0.06(-0.05%) |
Nov 10, 2023 | 105.62 | 106.47 | 103.02 | 105.88 | 160,661 | +0.86(+0.82%) |
Nov 09, 2023 | 107.31 | 108.43 | 104.11 | 105.02 | 259,480 | -1.42(-1.33%) |
Nov 08, 2023 | 107.76 | 109.12 | 106.06 | 106.44 | 412,308 | -0.70(-0.65%) |
Nov 07, 2023 | 106.89 | 109.65 | 104.05 | 107.14 | 429,596 | -2.48(-2.26%) |
Nov 06, 2023 | 113.71 | 114.89 | 109.38 | 109.62 | 362,409 | -4.70(-4.12%) |
Nov 03, 2023 | 112.76 | 114.67 | 111.85 | 114.32 | 236,700 | +4.22(+3.83%) |
Nov 02, 2023 | 108.87 | 110.13 | 106.91 | 110.10 | 216,969 | +2.78(+2.59%) |
Nov 01, 2023 | 105.06 | 107.51 | 104.02 | 107.32 | 179,092 | +1.87(+1.77%) |
Oct 31, 2023 | 103.35 | 105.89 | 103.28 | 105.46 | 214,301 | +2.14(+2.07%) |
Oct 30, 2023 | 104.22 | 104.88 | 102.00 | 103.32 | 193,109 | +0.44(+0.42%) |
Oct 27, 2023 | 104.37 | 104.68 | 102.28 | 102.88 | 161,694 | -1.22(-1.18%) |
Oct 26, 2023 | 104.45 | 104.95 | 103.04 | 104.11 | 266,614 | +0.52(+0.50%) |
Oct 25, 2023 | 104.67 | 105.72 | 103.59 | 103.59 | 249,862 | -2.27(-2.15%) |
Oct 24, 2023 | 106.15 | 107.35 | 105.27 | 105.86 | 208,078 | +0.25(+0.24%) |
Oct 23, 2023 | 106.97 | 108.10 | 104.37 | 105.61 | 487,096 | -1.86(-1.73%) |
Oct 20, 2023 | 108.75 | 110.55 | 106.97 | 107.47 | 303,163 | -0.69(-0.64%) |
Oct 19, 2023 | 110.98 | 111.63 | 107.81 | 108.16 | 435,347 | -3.81(-3.40%) |
Oct 18, 2023 | 112.71 | 113.51 | 110.77 | 111.97 | 211,332 | -2.63(-2.30%) |
Oct 17, 2023 | 111.18 | 115.37 | 110.18 | 114.60 | 300,225 | +2.09(+1.86%) |
Oct 16, 2023 | 110.74 | 113.10 | 110.24 | 112.51 | 205,179 | +3.45(+3.16%) |
Oct 13, 2023 | 109.11 | 110.12 | 107.99 | 109.06 | 254,868 | +0.05(+0.04%) |
Oct 12, 2023 | 112.53 | 113.23 | 107.72 | 109.01 | 211,193 | -3.85(-3.41%) |
Oct 11, 2023 | 112.20 | 113.28 | 111.10 | 112.86 | 240,098 | +1.09(+0.97%) |
Oct 10, 2023 | 109.46 | 112.88 | 108.40 | 111.78 | 209,362 | +2.76(+2.53%) |
Oct 09, 2023 | 103.51 | 109.69 | 103.51 | 109.01 | 360,829 | +4.48(+4.29%) |
Oct 06, 2023 | 106.79 | 108.62 | 103.17 | 104.53 | 758,826 | -7.65(-6.82%) |
Oct 05, 2023 | 113.49 | 114.65 | 110.93 | 112.18 | 283,141 | -1.80(-1.58%) |
Oct 04, 2023 | 113.53 | 114.81 | 111.36 | 113.98 | 224,089 | +0.64(+0.57%) |
Oct 03, 2023 | 113.81 | 113.91 | 112.62 | 113.34 | 282,968 | -0.95(-0.83%) |
Oct 02, 2023 | 113.60 | 114.46 | 113.14 | 114.29 | 263,654 | +0.16(+0.14%) |
Sep 29, 2023 | 117.71 | 117.78 | 113.76 | 114.14 | 233,332 | -2.38(-2.04%) |
Sep 28, 2023 | 111.99 | 116.52 | 111.99 | 116.52 | 270,942 | +3.98(+3.54%) |
Sep 27, 2023 | 111.73 | 114.62 | 111.28 | 112.53 | 327,619 | +1.46(+1.31%) |
Sep 26, 2023 | 115.68 | 116.62 | 111.06 | 111.08 | 547,889 | -8.12(-6.81%) |
Sep 25, 2023 | 114.11 | 119.78 | 118.80 | 119.19 | 298,381 | +4.81(+4.21%) |
Sep 22, 2023 | 115.13 | 115.79 | 113.91 | 114.38 | 217,394 | -0.56(-0.49%) |
Sep 21, 2023 | 115.68 | 116.14 | 113.88 | 114.94 | 256,680 | -1.57(-1.35%) |
Sep 20, 2023 | 116.64 | 118.01 | 116.12 | 116.52 | 218,361 | +0.36(+0.31%) |
Sep 19, 2023 | 115.55 | 116.44 | 114.46 | 116.16 | 170,486 | +0.30(+0.26%) |
Sep 18, 2023 | 116.90 | 117.80 | 115.43 | 115.86 | 240,836 | -0.45(-0.38%) |
Sep 15, 2023 | 118.43 | 118.43 | 115.02 | 116.30 | 809,003 | -2.13(-1.80%) |
Sep 14, 2023 | 115.68 | 118.57 | 114.91 | 118.43 | 253,093 | +3.62(+3.15%) |
Sep 13, 2023 | 115.56 | 116.12 | 113.83 | 114.82 | 188,878 | -0.05(-0.04%) |
Sep 12, 2023 | 113.97 | 115.19 | 113.00 | 114.87 | 205,593 | +2.05(+1.82%) |
Sep 11, 2023 | 114.27 | 114.82 | 112.21 | 112.81 | 189,669 | -1.44(-1.26%) |
Sep 08, 2023 | 113.88 | 115.58 | 113.16 | 114.25 | 160,259 | +0.13(+0.11%) |
Sep 07, 2023 | 115.94 | 116.52 | 113.89 | 114.13 | 132,990 | -1.63(-1.41%) |
Sep 06, 2023 | 116.52 | 118.72 | 115.17 | 115.76 | 150,954 | -0.98(-0.84%) |
Sep 05, 2023 | 122.35 | 122.35 | 116.36 | 116.74 | 296,408 | -7.61(-6.12%) |
Sep 01, 2023 | 122.08 | 125.18 | 122.04 | 124.35 | 169,773 | +2.58(+2.12%) |
Aug 31, 2023 | 123.12 | 123.59 | 121.77 | 121.78 | 102,970 | -0.86(-0.71%) |
Aug 30, 2023 | 121.71 | 123.45 | 121.71 | 122.64 | 101,954 | -0.42(-0.34%) |
Aug 29, 2023 | 119.14 | 123.15 | 119.14 | 123.06 | 138,772 | +3.62(+3.04%) |
Aug 28, 2023 | 118.77 | 119.82 | 118.77 | 119.43 | 107,546 | +0.80(+0.67%) |
Aug 25, 2023 | 118.58 | 119.36 | 116.34 | 118.63 | 110,295 | +1.22(+1.03%) |
Aug 24, 2023 | 118.08 | 119.71 | 116.67 | 117.42 | 118,320 | -0.91(-0.77%) |
Aug 23, 2023 | 120.27 | 120.50 | 118.31 | 118.32 | 122,876 | -1.58(-1.32%) |
Aug 22, 2023 | 120.14 | 120.50 | 118.38 | 119.90 | 167,846 | +0.37(+0.31%) |
Aug 21, 2023 | 120.50 | 120.95 | 118.90 | 119.54 | 85,990 | -0.55(-0.46%) |
Aug 18, 2023 | 116.48 | 120.56 | 116.48 | 120.09 | 136,008 | +2.29(+1.95%) |
Aug 17, 2023 | 118.93 | 120.74 | 117.73 | 117.79 | 102,169 | -1.42(-1.19%) |
Aug 16, 2023 | 120.69 | 123.51 | 119.19 | 119.21 | 120,242 | -1.91(-1.58%) |
Aug 15, 2023 | 123.34 | 124.56 | 121.04 | 121.12 | 105,083 | -3.38(-2.72%) |
Aug 14, 2023 | 121.93 | 124.69 | 120.32 | 124.50 | 147,293 | +1.99(+1.62%) |
Aug 11, 2023 | 120.73 | 122.63 | 119.25 | 122.52 | 191,630 | +1.16(+0.95%) |
Aug 10, 2023 | 121.12 | 123.59 | 119.41 | 121.36 | 291,835 | +0.75(+0.62%) |
Aug 09, 2023 | 118.39 | 122.47 | 118.33 | 120.61 | 267,403 | +0.20(+0.17%) |
Aug 08, 2023 | 127.07 | 127.57 | 118.16 | 120.41 | 350,530 | -9.40(-7.24%) |
Aug 07, 2023 | 130.37 | 131.89 | 128.60 | 129.81 | 102,673 | +0.12(+0.09%) |
Aug 04, 2023 | 128.67 | 130.03 | 127.02 | 129.69 | 104,518 | +1.17(+0.91%) |
Aug 03, 2023 | 130.96 | 130.96 | 128.13 | 128.52 | 110,988 | -2.44(-1.86%) |
Aug 02, 2023 | 128.41 | 132.14 | 128.41 | 130.96 | 104,443 | +0.55(+0.42%) |
Aug 01, 2023 | 131.11 | 131.77 | 129.41 | 130.41 | 91,209 | -0.95(-0.73%) |
Jul 31, 2023 | 130.02 | 131.59 | 128.92 | 131.37 | 148,078 | +1.73(+1.33%) |
Jul 28, 2023 | 131.21 | 132.00 | 129.23 | 129.64 | 124,276 | -0.38(-0.29%) |
Jul 27, 2023 | 131.68 | 132.09 | 129.28 | 130.02 | 174,753 | -0.34(-0.26%) |
Jul 26, 2023 | 126.43 | 130.74 | 126.43 | 130.35 | 143,589 | +3.13(+2.46%) |
Jul 25, 2023 | 126.88 | 128.36 | 125.86 | 127.22 | 165,032 | +0.80(+0.63%) |
Jul 24, 2023 | 125.18 | 126.52 | 124.05 | 126.42 | 102,711 | +2.15(+1.73%) |
Jul 21, 2023 | 129.63 | 129.63 | 123.98 | 124.27 | 176,311 | -4.45(-3.46%) |
Jul 20, 2023 | 127.48 | 128.81 | 126.38 | 128.72 | 173,821 | +0.76(+0.59%) |
Jul 19, 2023 | 125.30 | 128.53 | 124.69 | 127.96 | 164,790 | +2.48(+1.97%) |
Jul 18, 2023 | 125.70 | 129.02 | 124.35 | 125.49 | 124,681 | -0.83(-0.66%) |
Jul 17, 2023 | 125.50 | 128.12 | 121.57 | 126.31 | 176,573 | +0.55(+0.44%) |
Jul 14, 2023 | 125.32 | 125.82 | 122.58 | 125.77 | 126,678 | +0.97(+0.78%) |
Jul 13, 2023 | 123.09 | 124.86 | 121.98 | 124.79 | 106,936 | +1.39(+1.12%) |
Jul 12, 2023 | 121.85 | 123.59 | 120.66 | 123.40 | 128,722 | +3.26(+2.71%) |
Jul 11, 2023 | 119.50 | 120.78 | 119.11 | 120.14 | 107,848 | +0.88(+0.74%) |
Jul 10, 2023 | 116.29 | 119.32 | 116.29 | 119.27 | 181,813 | +2.57(+2.21%) |
Jul 07, 2023 | 117.26 | 118.83 | 116.67 | 116.69 | 127,806 | -0.44(-0.38%) |
Jul 06, 2023 | 118.28 | 118.80 | 116.66 | 117.14 | 117,204 | -2.27(-1.91%) |
Jul 05, 2023 | 122.54 | 122.54 | 119.27 | 119.41 | 160,622 | -3.08(-2.51%) |
Jul 03, 2023 | 121.10 | 122.63 | 121.10 | 122.49 | 38,031 | +0.67(+0.55%) |
Jun 30, 2023 | 122.15 | 122.85 | 120.52 | 121.81 | 180,823 | +1.37(+1.14%) |
Jun 29, 2023 | 120.89 | 122.05 | 119.84 | 120.44 | 134,270 | +0.14(+0.11%) |
Jun 28, 2023 | 119.48 | 120.99 | 118.11 | 120.31 | 219,403 | +0.53(+0.44%) |
Jun 27, 2023 | 115.63 | 120.14 | 115.05 | 119.78 | 238,533 | +5.07(+4.42%) |
Jun 26, 2023 | 112.88 | 115.75 | 112.88 | 114.71 | 161,546 | +1.96(+1.74%) |
Jun 23, 2023 | 113.32 | 114.42 | 112.29 | 112.75 | 720,129 | -1.57(-1.38%) |
Jun 22, 2023 | 116.66 | 116.83 | 114.30 | 114.32 | 153,599 | -2.86(-2.44%) |
Jun 21, 2023 | 114.35 | 117.50 | 114.35 | 117.19 | 210,560 | +1.08(+0.93%) |
Jun 20, 2023 | 116.73 | 117.70 | 115.72 | 116.11 | 218,063 | -0.63(-0.54%) |
Jun 16, 2023 | 121.75 | 122.16 | 116.16 | 116.73 | 647,413 | -4.36(-3.60%) |
Jun 15, 2023 | 119.67 | 121.30 | 119.33 | 121.09 | 236,249 | +0.61(+0.50%) |
Jun 14, 2023 | 122.94 | 123.60 | 119.54 | 120.48 | 208,549 | -2.41(-1.96%) |
Jun 13, 2023 | 119.73 | 123.31 | 119.73 | 122.89 | 263,875 | +3.70(+3.11%) |
Jun 12, 2023 | 119.24 | 120.49 | 117.41 | 119.19 | 158,511 | +0.87(+0.73%) |
Jun 09, 2023 | 118.89 | 118.89 | 116.52 | 118.32 | 161,050 | +0.61(+0.52%) |
Jun 08, 2023 | 120.28 | 120.31 | 116.15 | 117.72 | 244,043 | -2.56(-2.12%) |
Jun 07, 2023 | 116.65 | 121.06 | 116.00 | 120.27 | 318,176 | +4.63(+4.00%) |
Jun 06, 2023 | 111.03 | 116.63 | 110.72 | 115.64 | 341,264 | +6.21(+5.67%) |
Jun 05, 2023 | 110.09 | 110.60 | 106.97 | 109.44 | 146,379 | -2.25(-2.01%) |
Jun 02, 2023 | 106.11 | 111.80 | 105.90 | 111.68 | 195,143 | +6.90(+6.59%) |
Jun 01, 2023 | 103.39 | 104.92 | 102.61 | 104.78 | 104,622 | +1.64(+1.59%) |
May 31, 2023 | 104.06 | 104.52 | 101.70 | 103.14 | 154,406 | -1.70(-1.62%) |
May 30, 2023 | 106.99 | 106.99 | 104.31 | 104.84 | 103,220 | -1.18(-1.12%) |
May 26, 2023 | 105.00 | 106.36 | 103.96 | 106.02 | 77,290 | +0.85(+0.81%) |
May 25, 2023 | 104.70 | 105.98 | 104.01 | 105.17 | 116,037 | -0.15(-0.14%) |
May 24, 2023 | 107.71 | 108.06 | 104.75 | 105.33 | 189,499 | -2.20(-2.04%) |
May 23, 2023 | 105.16 | 108.09 | 105.02 | 107.52 | 210,776 | +1.86(+1.76%) |
May 22, 2023 | 105.73 | 105.97 | 104.48 | 105.66 | 220,917 | -0.07(-0.06%) |
May 19, 2023 | 110.23 | 110.23 | 104.52 | 105.73 | 279,845 | -3.61(-3.30%) |
May 18, 2023 | 109.21 | 109.63 | 107.66 | 109.34 | 138,862 | -0.06(-0.05%) |
May 17, 2023 | 105.95 | 109.73 | 105.34 | 109.39 | 198,678 | +4.62(+4.41%) |
May 16, 2023 | 105.48 | 105.84 | 103.44 | 104.77 | 149,316 | -0.97(-0.92%) |
May 15, 2023 | 101.86 | 105.86 | 101.62 | 105.75 | 159,900 | +4.18(+4.12%) |
May 12, 2023 | 104.22 | 105.06 | 100.31 | 101.56 | 183,764 | -2.65(-2.55%) |
May 11, 2023 | 103.78 | 105.16 | 102.86 | 104.22 | 137,086 | -0.48(-0.46%) |
May 10, 2023 | 107.32 | 107.32 | 102.84 | 104.70 | 199,957 | -0.64(-0.61%) |
May 09, 2023 | 112.65 | 113.24 | 105.11 | 105.34 | 247,831 | -5.92(-5.32%) |
May 08, 2023 | 109.84 | 111.26 | 108.72 | 111.25 | 374,124 | +1.33(+1.21%) |
May 05, 2023 | 108.17 | 110.03 | 107.93 | 109.93 | 140,944 | +3.78(+3.56%) |
May 04, 2023 | 106.51 | 106.98 | 105.36 | 106.15 | 129,246 | -1.50(-1.39%) |
May 03, 2023 | 108.60 | 111.02 | 107.61 | 107.65 | 213,841 | -0.75(-0.70%) |
May 02, 2023 | 108.65 | 108.65 | 105.71 | 108.40 | 110,431 | -1.02(-0.93%) |
May 01, 2023 | 107.57 | 110.28 | 107.57 | 109.42 | 93,633 | +1.58(+1.47%) |
Apr 28, 2023 | 106.12 | 108.72 | 106.12 | 107.84 | 126,853 | +1.70(+1.60%) |
Apr 27, 2023 | 104.92 | 106.14 | 103.44 | 106.14 | 133,763 | +2.35(+2.26%) |
Apr 26, 2023 | 106.87 | 107.48 | 103.07 | 103.79 | 159,911 | -3.89(-3.61%) |
Apr 25, 2023 | 106.91 | 107.70 | 105.52 | 107.67 | 158,370 | +0.07(+0.06%) |
Apr 24, 2023 | 109.32 | 110.80 | 107.53 | 107.61 | 131,937 | -1.67(-1.53%) |
Apr 21, 2023 | 109.96 | 110.57 | 108.57 | 109.28 | 113,440 | -0.63(-0.57%) |
Apr 20, 2023 | 107.56 | 110.07 | 107.47 | 109.91 | 180,892 | +1.07(+0.98%) |
Apr 19, 2023 | 107.81 | 109.05 | 107.31 | 108.84 | 147,663 | +0.91(+0.84%) |
Apr 18, 2023 | 106.99 | 108.65 | 106.95 | 107.93 | 158,927 | +1.45(+1.36%) |
Apr 17, 2023 | 106.39 | 107.87 | 105.19 | 106.48 | 125,821 | +0.34(+0.32%) |
Apr 14, 2023 | 106.07 | 108.05 | 105.23 | 106.14 | 150,770 | +0.10(+0.09%) |
Apr 13, 2023 | 105.94 | 106.37 | 104.40 | 106.04 | 88,626 | +0.79(+0.75%) |
Apr 12, 2023 | 108.20 | 108.20 | 104.91 | 105.25 | 132,020 | -1.74(-1.62%) |
Apr 11, 2023 | 103.52 | 107.63 | 103.52 | 106.99 | 184,405 | +4.23(+4.12%) |
Apr 10, 2023 | 98.16 | 102.91 | 98.13 | 102.76 | 270,982 | +4.60(+4.69%) |
Apr 06, 2023 | 99.28 | 99.82 | 97.92 | 98.16 | 138,098 | -0.37(-0.38%) |
Apr 05, 2023 | 100.34 | 100.53 | 97.23 | 98.53 | 161,916 | -2.26(-2.25%) |
Apr 04, 2023 | 104.84 | 104.84 | 99.34 | 100.79 | 159,976 | -3.10(-2.99%) |