Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 159.87 | 161.74 | 158.23 | 160.12 | 253,811 | +0.24(+0.15%) |
Mar 27, 2024 | 156.70 | 160.12 | 155.01 | 159.88 | 215,878 | +2.49(+1.58%) |
Mar 26, 2024 | 160.04 | 160.35 | 157.09 | 157.39 | 229,084 | -1.71(-1.07%) |
Mar 25, 2024 | 159.60 | 161.64 | 158.09 | 159.10 | 233,737 | -0.71(-0.44%) |
Mar 22, 2024 | 159.52 | 161.10 | 156.14 | 159.81 | 267,487 | -0.44(-0.27%) |
Mar 21, 2024 | 157.98 | 160.53 | 156.59 | 160.25 | 401,868 | +2.91(+1.85%) |
Mar 20, 2024 | 155.49 | 157.53 | 154.00 | 157.34 | 212,520 | +0.95(+0.61%) |
Mar 19, 2024 | 154.00 | 156.76 | 153.84 | 156.39 | 216,472 | +2.83(+1.84%) |
Mar 18, 2024 | 153.93 | 153.93 | 151.13 | 153.56 | 384,303 | +1.02(+0.67%) |
Mar 15, 2024 | 149.55 | 154.58 | 149.55 | 152.54 | 408,821 | +2.40(+1.60%) |
Mar 14, 2024 | 147.26 | 150.29 | 146.64 | 150.14 | 426,080 | +4.27(+2.93%) |
Mar 13, 2024 | 145.00 | 149.17 | 144.75 | 145.87 | 249,483 | +1.20(+0.83%) |
Mar 12, 2024 | 145.47 | 145.95 | 141.84 | 144.67 | 168,470 | -0.21(-0.14%) |
Mar 11, 2024 | 147.05 | 147.43 | 143.74 | 144.88 | 217,646 | -3.24(-2.19%) |
Mar 08, 2024 | 147.63 | 149.68 | 145.20 | 148.12 | 327,422 | +0.38(+0.26%) |
Mar 07, 2024 | 145.50 | 148.47 | 145.50 | 147.74 | 173,313 | +3.04(+2.10%) |
Mar 06, 2024 | 144.95 | 146.45 | 142.88 | 144.70 | 252,005 | +1.06(+0.74%) |
Mar 05, 2024 | 142.48 | 145.03 | 141.47 | 143.64 | 146,402 | +0.84(+0.59%) |
Mar 04, 2024 | 143.16 | 144.38 | 141.91 | 142.80 | 299,161 | +0.80(+0.56%) |
Mar 01, 2024 | 142.35 | 144.42 | 141.33 | 142.00 | 150,415 | +0.01(+0.01%) |
Feb 29, 2024 | 143.90 | 145.33 | 141.03 | 141.99 | 391,865 | -0.27(-0.19%) |
Feb 28, 2024 | 147.14 | 151.67 | 142.13 | 142.26 | 336,520 | +0.47(+0.33%) |
Feb 27, 2024 | 141.02 | 142.22 | 139.40 | 141.79 | 271,424 | +0.66(+0.47%) |
Feb 26, 2024 | 140.73 | 141.70 | 139.03 | 141.13 | 253,698 | +0.58(+0.41%) |
Feb 23, 2024 | 139.70 | 141.23 | 137.79 | 140.55 | 121,879 | -1.23(-0.87%) |
Feb 22, 2024 | 141.43 | 143.60 | 140.84 | 141.78 | 224,558 | -0.94(-0.66%) |
Feb 21, 2024 | 134.71 | 142.81 | 134.71 | 142.72 | 621,555 | +9.94(+7.49%) |
Feb 20, 2024 | 133.19 | 133.68 | 130.69 | 132.78 | 180,568 | -1.55(-1.15%) |
Feb 16, 2024 | 135.15 | 136.19 | 133.09 | 134.33 | 224,082 | -0.25(-0.19%) |
Feb 15, 2024 | 129.00 | 136.16 | 129.00 | 134.58 | 327,414 | +6.08(+4.73%) |
Feb 14, 2024 | 128.11 | 129.76 | 126.78 | 128.50 | 264,221 | +1.52(+1.20%) |
Feb 13, 2024 | 127.36 | 127.53 | 125.41 | 126.98 | 135,782 | -1.76(-1.37%) |
Feb 12, 2024 | 126.55 | 130.65 | 126.55 | 128.74 | 132,173 | +2.00(+1.58%) |
Feb 09, 2024 | 125.43 | 127.33 | 124.38 | 126.74 | 176,355 | +0.83(+0.66%) |
Feb 08, 2024 | 123.81 | 126.13 | 123.59 | 125.91 | 166,648 | +2.35(+1.90%) |
Feb 07, 2024 | 124.26 | 125.20 | 122.84 | 123.56 | 88,503 | -0.46(-0.37%) |
Feb 06, 2024 | 121.30 | 124.82 | 121.14 | 124.02 | 120,656 | +2.15(+1.76%) |
Feb 05, 2024 | 123.35 | 124.29 | 120.98 | 121.87 | 140,658 | -2.59(-2.08%) |
Feb 02, 2024 | 124.44 | 125.10 | 122.79 | 124.46 | 185,405 | -0.25(-0.20%) |
Feb 01, 2024 | 127.88 | 129.47 | 123.52 | 124.71 | 220,423 | -2.19(-1.73%) |
Jan 31, 2024 | 132.54 | 132.88 | 126.21 | 126.90 | 293,093 | -5.39(-4.07%) |
Jan 30, 2024 | 129.01 | 132.46 | 129.01 | 132.29 | 105,392 | +2.64(+2.04%) |
Jan 29, 2024 | 130.81 | 130.81 | 128.37 | 129.65 | 89,430 | -1.39(-1.06%) |
Jan 26, 2024 | 132.31 | 132.31 | 128.98 | 131.04 | 115,316 | -0.85(-0.64%) |
Jan 25, 2024 | 131.36 | 132.00 | 129.09 | 131.89 | 135,617 | +1.97(+1.52%) |
Jan 24, 2024 | 128.56 | 129.93 | 127.94 | 129.92 | 146,381 | +2.66(+2.09%) |
Jan 23, 2024 | 127.27 | 128.84 | 126.01 | 127.26 | 84,137 | +0.17(+0.13%) |
Jan 22, 2024 | 126.00 | 128.46 | 126.00 | 127.09 | 128,085 | +0.64(+0.51%) |
Jan 19, 2024 | 126.64 | 126.64 | 124.27 | 126.45 | 118,693 | +0.02(+0.02%) |
Jan 18, 2024 | 124.13 | 127.12 | 122.75 | 126.43 | 218,468 | +3.47(+2.82%) |
Jan 17, 2024 | 123.78 | 124.00 | 122.28 | 122.96 | 137,988 | +0.18(+0.15%) |
Jan 16, 2024 | 125.05 | 126.09 | 122.45 | 122.78 | 116,385 | -3.23(-2.56%) |
Jan 12, 2024 | 126.85 | 126.85 | 124.21 | 126.01 | 159,412 | +1.95(+1.57%) |
Jan 11, 2024 | 123.11 | 126.41 | 123.11 | 124.06 | 174,031 | -1.90(-1.51%) |
Jan 10, 2024 | 126.15 | 126.98 | 125.29 | 125.96 | 147,444 | -0.86(-0.68%) |
Jan 09, 2024 | 125.00 | 127.36 | 122.31 | 126.82 | 234,300 | +0.96(+0.76%) |
Jan 08, 2024 | 124.35 | 126.01 | 119.75 | 125.86 | 258,644 | +0.52(+0.41%) |
Jan 05, 2024 | 127.42 | 127.42 | 124.13 | 125.34 | 307,281 | -2.55(-1.99%) |
Jan 04, 2024 | 133.38 | 133.38 | 127.35 | 127.89 | 203,107 | -4.19(-3.17%) |
Jan 03, 2024 | 131.63 | 134.47 | 129.07 | 132.08 | 237,798 | -2.01(-1.50%) |
Jan 02, 2024 | 134.17 | 136.32 | 132.81 | 134.09 | 115,380 | +0.89(+0.67%) |
Dec 29, 2023 | 134.09 | 135.26 | 132.40 | 133.20 | 149,342 | -0.93(-0.69%) |
Dec 28, 2023 | 136.41 | 137.43 | 133.37 | 134.13 | 153,670 | -2.28(-1.67%) |
Dec 27, 2023 | 138.09 | 138.77 | 134.40 | 136.41 | 79,035 | -0.91(-0.66%) |
Dec 26, 2023 | 136.34 | 138.22 | 135.54 | 137.32 | 104,729 | +2.02(+1.49%) |
Dec 22, 2023 | 136.91 | 137.16 | 134.21 | 135.30 | 127,938 | -0.67(-0.49%) |
Dec 21, 2023 | 132.35 | 136.06 | 130.99 | 135.97 | 133,049 | +4.79(+3.65%) |
Dec 20, 2023 | 133.87 | 134.75 | 130.93 | 131.18 | 200,609 | -1.88(-1.41%) |
Dec 19, 2023 | 132.43 | 133.50 | 130.84 | 133.06 | 206,548 | +1.10(+0.83%) |
Dec 18, 2023 | 132.27 | 133.61 | 131.01 | 131.96 | 181,180 | +2.07(+1.59%) |
Dec 15, 2023 | 131.02 | 132.50 | 128.31 | 129.89 | 347,237 | -1.04(-0.79%) |
Dec 14, 2023 | 130.87 | 132.78 | 129.60 | 130.93 | 300,918 | +0.03(+0.02%) |
Dec 13, 2023 | 128.82 | 131.10 | 127.00 | 130.90 | 298,203 | +2.32(+1.80%) |
Dec 12, 2023 | 128.50 | 130.00 | 125.67 | 128.58 | 639,650 | -3.50(-2.65%) |
Dec 11, 2023 | 133.58 | 134.75 | 130.08 | 132.08 | 255,020 | -2.77(-2.05%) |
Dec 08, 2023 | 135.08 | 135.61 | 133.58 | 134.85 | 159,197 | +1.20(+0.90%) |
Dec 07, 2023 | 133.50 | 134.46 | 130.17 | 133.65 | 158,066 | -0.19(-0.14%) |
Dec 06, 2023 | 136.56 | 137.98 | 133.80 | 133.84 | 139,407 | -4.08(-2.96%) |
Dec 05, 2023 | 138.52 | 139.36 | 137.35 | 137.92 | 137,394 | -0.13(-0.09%) |
Dec 04, 2023 | 136.28 | 139.34 | 136.28 | 138.05 | 220,671 | +0.11(+0.08%) |
Dec 01, 2023 | 136.54 | 140.83 | 136.54 | 137.94 | 134,184 | +0.90(+0.66%) |
Nov 30, 2023 | 132.95 | 138.18 | 132.81 | 137.04 | 210,003 | +5.27(+4.00%) |
Nov 29, 2023 | 133.76 | 133.93 | 131.62 | 131.77 | 135,476 | +0.16(+0.12%) |
Nov 28, 2023 | 133.72 | 135.16 | 131.10 | 131.61 | 186,510 | -2.14(-1.60%) |
Nov 27, 2023 | 132.47 | 134.03 | 130.98 | 133.75 | 136,801 | +0.62(+0.47%) |
Nov 24, 2023 | 132.13 | 134.63 | 132.13 | 133.13 | 60,933 | +0.52(+0.39%) |
Nov 22, 2023 | 130.54 | 134.05 | 130.54 | 132.61 | 153,524 | +0.10(+0.08%) |
Nov 21, 2023 | 130.00 | 132.98 | 129.00 | 132.51 | 136,651 | +1.82(+1.39%) |
Nov 20, 2023 | 129.77 | 131.46 | 129.47 | 130.69 | 104,260 | +1.60(+1.24%) |
Nov 17, 2023 | 128.51 | 130.72 | 126.39 | 129.09 | 147,565 | +1.78(+1.40%) |
Nov 16, 2023 | 127.56 | 128.56 | 124.05 | 127.31 | 129,249 | -1.43(-1.11%) |
Nov 15, 2023 | 128.05 | 130.57 | 127.50 | 128.74 | 86,232 | +0.36(+0.28%) |
Nov 14, 2023 | 127.61 | 129.15 | 126.47 | 128.38 | 118,931 | +2.00(+1.58%) |
Nov 13, 2023 | 125.43 | 128.26 | 125.02 | 126.38 | 127,941 | +2.21(+1.78%) |
Nov 10, 2023 | 126.08 | 126.57 | 123.91 | 124.17 | 92,055 | -0.74(-0.59%) |
Nov 09, 2023 | 127.00 | 129.45 | 124.59 | 124.91 | 140,455 | -1.89(-1.49%) |
Nov 08, 2023 | 125.78 | 128.14 | 124.07 | 126.80 | 163,992 | +0.39(+0.31%) |
Nov 07, 2023 | 126.26 | 127.43 | 122.00 | 126.41 | 176,550 | -1.69(-1.32%) |
Nov 06, 2023 | 132.55 | 133.44 | 127.15 | 128.10 | 181,429 | -5.07(-3.81%) |
Nov 03, 2023 | 134.33 | 134.69 | 130.73 | 133.17 | 207,353 | -0.46(-0.34%) |
Nov 02, 2023 | 132.56 | 134.84 | 129.12 | 133.63 | 257,559 | +3.67(+2.82%) |
Nov 01, 2023 | 121.80 | 131.21 | 121.80 | 129.96 | 347,452 | +6.35(+5.14%) |
Oct 31, 2023 | 123.29 | 126.11 | 122.51 | 123.61 | 138,273 | +0.85(+0.69%) |
Oct 30, 2023 | 123.42 | 124.91 | 120.54 | 122.76 | 78,637 | -1.17(-0.94%) |
Oct 27, 2023 | 124.96 | 125.25 | 121.86 | 123.93 | 76,448 | -0.86(-0.69%) |
Oct 26, 2023 | 123.62 | 125.42 | 122.42 | 124.79 | 130,699 | +0.60(+0.48%) |
Oct 25, 2023 | 125.63 | 126.39 | 123.83 | 124.19 | 111,592 | -1.26(-1.00%) |
Oct 24, 2023 | 125.07 | 126.30 | 124.36 | 125.45 | 100,952 | +0.18(+0.14%) |
Oct 23, 2023 | 124.70 | 126.53 | 123.52 | 125.27 | 146,939 | -0.75(-0.60%) |
Oct 20, 2023 | 126.43 | 127.15 | 124.06 | 126.02 | 108,341 | -0.60(-0.47%) |
Oct 19, 2023 | 125.94 | 129.56 | 125.94 | 126.62 | 131,803 | -0.89(-0.70%) |
Oct 18, 2023 | 127.16 | 128.35 | 125.80 | 127.51 | 149,735 | +1.49(+1.18%) |
Oct 17, 2023 | 122.11 | 126.34 | 121.84 | 126.02 | 224,816 | +3.34(+2.72%) |
Oct 16, 2023 | 122.91 | 123.65 | 121.40 | 122.68 | 71,295 | +0.33(+0.27%) |
Oct 13, 2023 | 124.91 | 125.90 | 122.30 | 122.35 | 103,213 | -0.28(-0.23%) |
Oct 12, 2023 | 125.01 | 125.01 | 121.38 | 122.63 | 120,426 | -0.77(-0.62%) |
Oct 11, 2023 | 121.84 | 123.74 | 120.38 | 123.40 | 99,807 | -0.20(-0.16%) |
Oct 10, 2023 | 125.55 | 127.22 | 123.57 | 123.60 | 118,536 | -2.09(-1.66%) |
Oct 09, 2023 | 123.24 | 125.74 | 121.80 | 125.69 | 215,492 | +4.72(+3.90%) |
Oct 06, 2023 | 117.74 | 122.38 | 117.74 | 120.97 | 149,423 | +3.98(+3.40%) |
Oct 05, 2023 | 112.90 | 118.09 | 112.25 | 116.99 | 181,118 | +3.28(+2.88%) |
Oct 04, 2023 | 115.04 | 115.69 | 111.52 | 113.71 | 152,933 | -2.65(-2.28%) |
Oct 03, 2023 | 117.03 | 117.22 | 113.92 | 116.36 | 294,447 | -0.85(-0.73%) |
Oct 02, 2023 | 118.86 | 118.86 | 113.11 | 117.21 | 267,532 | -1.45(-1.22%) |
Sep 29, 2023 | 120.47 | 120.86 | 117.79 | 118.66 | 140,680 | -2.26(-1.87%) |
Sep 28, 2023 | 118.36 | 121.21 | 117.85 | 120.92 | 261,565 | +2.34(+1.97%) |
Sep 27, 2023 | 116.47 | 119.35 | 115.50 | 118.58 | 203,696 | +5.13(+4.52%) |
Sep 26, 2023 | 112.12 | 114.76 | 110.97 | 113.45 | 205,237 | +0.06(+0.05%) |
Sep 25, 2023 | 111.54 | 113.68 | 112.26 | 113.39 | 209,403 | +1.85(+1.66%) |
Sep 22, 2023 | 111.29 | 112.77 | 110.42 | 111.54 | 148,126 | +0.52(+0.47%) |
Sep 21, 2023 | 114.84 | 115.74 | 110.63 | 111.02 | 214,216 | -0.93(-0.83%) |
Sep 20, 2023 | 112.90 | 115.00 | 111.54 | 111.95 | 127,350 | -1.61(-1.42%) |
Sep 19, 2023 | 116.36 | 116.89 | 112.80 | 113.56 | 122,251 | -1.40(-1.22%) |
Sep 18, 2023 | 115.76 | 117.30 | 113.02 | 114.96 | 152,171 | -0.94(-0.81%) |
Sep 15, 2023 | 119.00 | 119.90 | 115.89 | 115.90 | 438,168 | -4.04(-3.37%) |
Sep 14, 2023 | 122.03 | 123.15 | 119.82 | 119.94 | 121,138 | -0.11(-0.09%) |
Sep 13, 2023 | 125.28 | 125.28 | 119.71 | 120.05 | 200,121 | -1.70(-1.40%) |
Sep 12, 2023 | 119.07 | 122.65 | 119.07 | 121.75 | 228,065 | +4.46(+3.80%) |
Sep 11, 2023 | 123.12 | 123.12 | 115.63 | 117.29 | 171,622 | -3.30(-2.74%) |
Sep 08, 2023 | 119.31 | 122.27 | 118.22 | 120.59 | 99,179 | +1.07(+0.90%) |
Sep 07, 2023 | 120.58 | 121.92 | 119.45 | 119.52 | 222,444 | -1.19(-0.99%) |
Sep 06, 2023 | 122.65 | 124.43 | 119.02 | 120.71 | 254,304 | -2.39(-1.94%) |
Sep 05, 2023 | 122.27 | 124.79 | 122.23 | 123.10 | 189,227 | -0.34(-0.28%) |
Sep 01, 2023 | 119.63 | 124.58 | 119.63 | 123.44 | 208,148 | +5.44(+4.61%) |
Aug 31, 2023 | 114.86 | 118.69 | 114.01 | 118.00 | 235,094 | +3.55(+3.10%) |
Aug 30, 2023 | 115.77 | 115.80 | 113.95 | 114.45 | 128,034 | -0.15(-0.13%) |
Aug 29, 2023 | 114.81 | 115.28 | 113.33 | 114.60 | 95,432 | +0.08(+0.07%) |
Aug 28, 2023 | 115.85 | 116.04 | 113.39 | 114.52 | 87,681 | +0.80(+0.70%) |
Aug 25, 2023 | 114.08 | 114.15 | 112.43 | 113.72 | 155,694 | +1.22(+1.08%) |
Aug 24, 2023 | 110.80 | 114.10 | 110.51 | 112.50 | 230,424 | +0.93(+0.83%) |
Aug 23, 2023 | 110.50 | 112.64 | 110.36 | 111.57 | 128,450 | +0.65(+0.59%) |
Aug 22, 2023 | 113.05 | 113.60 | 110.02 | 110.92 | 136,923 | -0.36(-0.32%) |
Aug 21, 2023 | 111.90 | 111.90 | 108.84 | 111.28 | 116,323 | +0.49(+0.44%) |
Aug 18, 2023 | 110.40 | 112.12 | 110.40 | 110.79 | 96,126 | -0.82(-0.73%) |
Aug 17, 2023 | 111.87 | 113.96 | 109.30 | 111.61 | 156,653 | +0.31(+0.28%) |
Aug 16, 2023 | 114.01 | 114.41 | 111.06 | 111.30 | 133,413 | -0.93(-0.83%) |
Aug 15, 2023 | 112.33 | 112.61 | 110.00 | 112.23 | 94,541 | -0.87(-0.77%) |
Aug 14, 2023 | 113.41 | 114.28 | 111.69 | 113.10 | 218,415 | -0.89(-0.78%) |
Aug 11, 2023 | 112.52 | 114.08 | 111.49 | 113.99 | 197,072 | +1.11(+0.98%) |
Aug 10, 2023 | 113.12 | 114.88 | 111.65 | 112.88 | 253,823 | +0.29(+0.26%) |
Aug 09, 2023 | 110.00 | 112.60 | 107.80 | 112.59 | 321,855 | +4.57(+4.23%) |
Aug 08, 2023 | 103.75 | 108.49 | 103.75 | 108.02 | 191,137 | +2.63(+2.50%) |
Aug 07, 2023 | 106.83 | 107.48 | 103.87 | 105.39 | 160,825 | -1.61(-1.50%) |
Aug 04, 2023 | 104.02 | 108.54 | 103.60 | 107.00 | 236,163 | +3.31(+3.19%) |
Aug 03, 2023 | 103.83 | 106.05 | 102.75 | 103.69 | 233,611 | +0.94(+0.91%) |
Aug 02, 2023 | 101.31 | 105.34 | 101.31 | 102.75 | 325,339 | -0.99(-0.95%) |
Aug 01, 2023 | 101.87 | 104.41 | 101.08 | 103.74 | 181,837 | +1.29(+1.26%) |
Jul 31, 2023 | 103.87 | 104.23 | 101.20 | 102.45 | 131,454 | -0.53(-0.51%) |
Jul 28, 2023 | 99.63 | 102.99 | 98.75 | 102.98 | 177,316 | +3.79(+3.82%) |
Jul 27, 2023 | 103.34 | 103.49 | 98.69 | 99.19 | 85,500 | -3.33(-3.25%) |
Jul 26, 2023 | 102.07 | 103.49 | 102.07 | 102.52 | 77,111 | +0.26(+0.25%) |
Jul 25, 2023 | 103.57 | 104.67 | 102.19 | 102.26 | 102,851 | -1.19(-1.15%) |
Jul 24, 2023 | 105.97 | 106.74 | 102.84 | 103.45 | 143,510 | -2.96(-2.78%) |
Jul 21, 2023 | 104.91 | 106.53 | 104.25 | 106.41 | 75,743 | +2.00(+1.92%) |
Jul 20, 2023 | 103.36 | 104.80 | 102.42 | 104.41 | 116,751 | +2.45(+2.40%) |
Jul 19, 2023 | 104.13 | 104.40 | 100.92 | 101.96 | 149,962 | -2.44(-2.34%) |
Jul 18, 2023 | 105.34 | 106.99 | 104.31 | 104.40 | 146,811 | -0.54(-0.51%) |
Jul 17, 2023 | 104.71 | 106.02 | 103.67 | 104.94 | 143,457 | +0.93(+0.89%) |
Jul 14, 2023 | 106.55 | 106.55 | 103.00 | 104.01 | 153,945 | -2.69(-2.52%) |
Jul 13, 2023 | 106.46 | 110.02 | 104.93 | 106.70 | 318,191 | +0.95(+0.90%) |
Jul 12, 2023 | 106.39 | 106.65 | 104.04 | 105.75 | 138,909 | +0.16(+0.15%) |
Jul 11, 2023 | 104.60 | 107.62 | 104.60 | 105.59 | 104,872 | +1.48(+1.42%) |
Jul 10, 2023 | 104.37 | 104.80 | 102.09 | 104.11 | 149,206 | +0.06(+0.06%) |
Jul 07, 2023 | 103.27 | 105.97 | 102.32 | 104.05 | 161,215 | +0.57(+0.55%) |
Jul 06, 2023 | 104.70 | 105.46 | 99.80 | 103.48 | 164,906 | -1.60(-1.52%) |
Jul 05, 2023 | 105.03 | 105.45 | 103.83 | 105.08 | 147,721 | +1.04(+1.00%) |
Jul 03, 2023 | 104.65 | 105.43 | 103.76 | 104.04 | 60,114 | -1.03(-0.98%) |
Jun 30, 2023 | 104.03 | 106.68 | 102.61 | 105.07 | 154,356 | +1.61(+1.56%) |
Jun 29, 2023 | 100.41 | 104.37 | 100.35 | 103.46 | 296,538 | +3.07(+3.06%) |
Jun 28, 2023 | 97.99 | 100.64 | 97.42 | 100.39 | 286,459 | +2.17(+2.21%) |
Jun 27, 2023 | 96.10 | 98.76 | 94.57 | 98.22 | 204,349 | +1.90(+1.97%) |
Jun 26, 2023 | 97.97 | 99.37 | 96.07 | 96.32 | 227,411 | -0.95(-0.98%) |
Jun 23, 2023 | 93.79 | 97.49 | 93.67 | 97.27 | 685,655 | +1.32(+1.38%) |
Jun 22, 2023 | 100.68 | 101.56 | 94.83 | 95.95 | 1,521,955 | -11.93(-11.06%) |
Jun 21, 2023 | 104.59 | 109.94 | 104.59 | 107.88 | 168,663 | +3.42(+3.27%) |
Jun 20, 2023 | 104.46 | 104.46 | 102.58 | 104.46 | 92,893 | +0.09(+0.09%) |
Jun 16, 2023 | 103.44 | 105.12 | 101.19 | 104.37 | 208,888 | +2.81(+2.77%) |
Jun 15, 2023 | 100.25 | 101.58 | 99.71 | 101.56 | 155,799 | +1.56(+1.56%) |
Jun 14, 2023 | 99.57 | 100.87 | 98.37 | 100.00 | 101,269 | +0.94(+0.95%) |
Jun 13, 2023 | 99.74 | 101.37 | 98.91 | 99.06 | 69,570 | +0.45(+0.46%) |
Jun 12, 2023 | 99.38 | 100.17 | 98.00 | 98.61 | 68,574 | -2.43(-2.40%) |
Jun 09, 2023 | 101.41 | 102.96 | 100.71 | 101.04 | 64,365 | -0.88(-0.86%) |
Jun 08, 2023 | 102.55 | 103.20 | 99.83 | 101.92 | 131,680 | -0.83(-0.81%) |
Jun 07, 2023 | 99.34 | 103.28 | 99.34 | 102.75 | 195,783 | +3.84(+3.88%) |
Jun 06, 2023 | 96.37 | 98.98 | 96.37 | 98.91 | 101,666 | +1.52(+1.56%) |
Jun 05, 2023 | 98.92 | 99.79 | 97.11 | 97.39 | 61,140 | -1.24(-1.26%) |
Jun 02, 2023 | 97.95 | 99.80 | 97.72 | 98.63 | 119,959 | +2.27(+2.36%) |
Jun 01, 2023 | 97.42 | 99.16 | 96.13 | 96.36 | 70,398 | -0.66(-0.68%) |
May 31, 2023 | 97.02 | 99.73 | 96.36 | 97.02 | 198,595 | -0.63(-0.65%) |
May 30, 2023 | 99.35 | 99.35 | 95.83 | 97.65 | 97,885 | -1.72(-1.73%) |
May 26, 2023 | 100.53 | 100.71 | 98.57 | 99.37 | 105,659 | -0.51(-0.51%) |
May 25, 2023 | 100.70 | 101.72 | 99.24 | 99.88 | 98,006 | -2.54(-2.48%) |
May 24, 2023 | 100.68 | 103.20 | 98.17 | 102.42 | 114,227 | +2.62(+2.63%) |
May 23, 2023 | 100.37 | 101.53 | 99.55 | 99.80 | 105,709 | +0.01(+0.01%) |
May 22, 2023 | 102.81 | 103.78 | 99.25 | 99.79 | 120,147 | -2.92(-2.84%) |
May 19, 2023 | 104.84 | 104.98 | 101.13 | 102.71 | 191,361 | +1.16(+1.14%) |
May 18, 2023 | 97.30 | 101.89 | 96.55 | 101.55 | 181,651 | +4.13(+4.24%) |
May 17, 2023 | 97.27 | 98.42 | 95.62 | 97.42 | 91,134 | +1.42(+1.48%) |
May 16, 2023 | 97.24 | 98.17 | 95.31 | 96.00 | 111,193 | -0.94(-0.97%) |
May 15, 2023 | 96.91 | 98.72 | 96.02 | 96.94 | 198,446 | +1.12(+1.17%) |
May 12, 2023 | 92.57 | 95.87 | 91.71 | 95.82 | 118,202 | +3.92(+4.27%) |
May 11, 2023 | 91.36 | 92.91 | 91.12 | 91.90 | 72,903 | -0.46(-0.50%) |
May 10, 2023 | 92.93 | 93.45 | 91.54 | 92.36 | 129,753 | -0.09(-0.10%) |
May 09, 2023 | 91.23 | 95.06 | 91.23 | 92.45 | 155,076 | +1.27(+1.39%) |
May 08, 2023 | 92.23 | 92.90 | 90.40 | 91.18 | 127,068 | +0.65(+0.72%) |
May 05, 2023 | 88.71 | 91.64 | 88.71 | 90.53 | 152,092 | +3.97(+4.59%) |
May 04, 2023 | 90.36 | 92.15 | 85.79 | 86.56 | 179,109 | -1.85(-2.09%) |
May 03, 2023 | 83.38 | 89.72 | 83.38 | 88.41 | 232,957 | +6.82(+8.36%) |
May 02, 2023 | 83.67 | 83.67 | 81.32 | 81.59 | 87,042 | -2.94(-3.48%) |
May 01, 2023 | 88.99 | 90.61 | 83.05 | 84.53 | 215,380 | -5.93(-6.56%) |
Apr 28, 2023 | 85.74 | 91.65 | 85.74 | 90.46 | 156,592 | +5.03(+5.89%) |
Apr 27, 2023 | 82.81 | 85.61 | 82.66 | 85.43 | 71,765 | +2.80(+3.39%) |
Apr 26, 2023 | 82.62 | 84.12 | 81.29 | 82.63 | 136,653 | -0.99(-1.18%) |
Apr 25, 2023 | 83.75 | 83.98 | 81.84 | 83.62 | 105,676 | -1.12(-1.32%) |
Apr 24, 2023 | 82.56 | 85.17 | 82.56 | 84.74 | 133,271 | +1.64(+1.97%) |
Apr 21, 2023 | 82.02 | 83.20 | 81.28 | 83.10 | 100,079 | +1.56(+1.91%) |
Apr 20, 2023 | 80.10 | 81.67 | 79.63 | 81.54 | 68,834 | +0.32(+0.39%) |
Apr 19, 2023 | 79.19 | 81.31 | 79.19 | 81.22 | 80,197 | +0.36(+0.45%) |
Apr 18, 2023 | 79.88 | 80.87 | 79.14 | 80.86 | 61,303 | +0.71(+0.89%) |
Apr 17, 2023 | 82.40 | 82.81 | 79.85 | 80.15 | 65,207 | -1.33(-1.63%) |
Apr 14, 2023 | 81.32 | 81.81 | 80.21 | 81.48 | 58,630 | +0.10(+0.12%) |
Apr 13, 2023 | 80.75 | 82.53 | 80.06 | 81.38 | 94,865 | +0.64(+0.79%) |
Apr 12, 2023 | 81.44 | 82.37 | 79.68 | 80.74 | 130,725 | -0.89(-1.09%) |
Apr 11, 2023 | 81.05 | 82.20 | 79.34 | 81.63 | 126,311 | +1.63(+2.04%) |
Apr 10, 2023 | 76.60 | 80.75 | 76.19 | 80.00 | 210,488 | +4.19(+5.53%) |
Apr 06, 2023 | 78.33 | 78.64 | 75.69 | 75.81 | 89,274 | -2.64(-3.37%) |
Apr 05, 2023 | 79.23 | 80.70 | 76.84 | 78.45 | 106,469 | -0.99(-1.25%) |
Apr 04, 2023 | 79.99 | 80.37 | 77.26 | 79.44 | 107,017 | -0.06(-0.08%) |