Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 161.20 | 161.34 | 159.28 | 159.46 | 432,125 | -1.22(-0.76%) |
Mar 27, 2024 | 160.34 | 160.90 | 159.16 | 160.68 | 384,978 | +1.52(+0.95%) |
Mar 26, 2024 | 158.84 | 160.35 | 158.03 | 159.16 | 616,833 | +1.47(+0.93%) |
Mar 25, 2024 | 159.53 | 159.96 | 157.64 | 157.69 | 756,690 | -1.30(-0.82%) |
Mar 22, 2024 | 158.31 | 159.74 | 158.07 | 158.99 | 377,034 | -0.29(-0.18%) |
Mar 21, 2024 | 159.54 | 159.77 | 157.92 | 159.28 | 374,812 | +1.14(+0.72%) |
Mar 20, 2024 | 156.57 | 158.52 | 156.57 | 158.14 | 487,974 | +1.19(+0.76%) |
Mar 19, 2024 | 155.42 | 157.37 | 155.42 | 156.95 | 394,996 | +0.99(+0.63%) |
Mar 18, 2024 | 154.64 | 156.94 | 153.67 | 155.96 | 494,581 | +2.52(+1.64%) |
Mar 15, 2024 | 153.57 | 155.90 | 152.90 | 153.44 | 937,236 | -2.53(-1.62%) |
Mar 14, 2024 | 156.93 | 157.09 | 154.32 | 155.97 | 457,956 | -0.89(-0.57%) |
Mar 13, 2024 | 156.82 | 158.19 | 156.41 | 156.86 | 790,361 | +0.51(+0.33%) |
Mar 12, 2024 | 154.42 | 156.79 | 153.79 | 156.35 | 502,607 | +2.34(+1.52%) |
Mar 11, 2024 | 153.94 | 155.57 | 152.69 | 154.01 | 704,831 | -2.53(-1.61%) |
Mar 08, 2024 | 156.82 | 158.48 | 155.86 | 156.54 | 540,598 | +0.05(+0.03%) |
Mar 07, 2024 | 157.37 | 158.35 | 155.60 | 156.49 | 756,871 | -0.69(-0.44%) |
Mar 06, 2024 | 158.41 | 159.65 | 157.17 | 157.18 | 967,398 | -0.49(-0.31%) |
Mar 05, 2024 | 156.74 | 158.64 | 156.67 | 157.67 | 750,592 | +0.31(+0.20%) |
Mar 04, 2024 | 157.03 | 158.16 | 155.91 | 157.36 | 733,507 | -0.33(-0.21%) |
Mar 01, 2024 | 154.36 | 158.15 | 153.55 | 157.69 | 918,917 | +4.26(+2.77%) |
Feb 29, 2024 | 151.81 | 153.67 | 150.26 | 153.43 | 1,331,089 | +1.35(+0.89%) |
Feb 28, 2024 | 150.62 | 152.63 | 149.89 | 152.09 | 533,875 | +0.77(+0.51%) |
Feb 27, 2024 | 151.50 | 151.75 | 149.07 | 151.32 | 1,142,737 | +0.51(+0.34%) |
Feb 26, 2024 | 150.52 | 151.75 | 149.16 | 150.81 | 1,573,689 | +0.94(+0.63%) |
Feb 23, 2024 | 137.25 | 150.36 | 136.56 | 149.87 | 2,255,438 | +14.60(+10.79%) |
Feb 22, 2024 | 134.41 | 136.49 | 134.29 | 135.27 | 854,864 | +1.99(+1.49%) |
Feb 21, 2024 | 131.28 | 133.56 | 131.02 | 133.28 | 699,657 | +1.27(+0.96%) |
Feb 20, 2024 | 132.63 | 133.11 | 131.78 | 132.01 | 747,014 | -0.55(-0.41%) |
Feb 16, 2024 | 133.36 | 133.71 | 132.01 | 132.56 | 711,363 | -1.50(-1.12%) |
Feb 15, 2024 | 130.06 | 134.67 | 128.64 | 134.06 | 1,371,978 | +5.25(+4.08%) |
Feb 14, 2024 | 126.81 | 129.65 | 125.53 | 128.81 | 1,140,737 | +2.56(+2.02%) |
Feb 13, 2024 | 128.71 | 128.71 | 125.19 | 126.26 | 894,756 | -6.24(-4.71%) |
Feb 12, 2024 | 130.77 | 132.53 | 130.51 | 132.49 | 648,468 | +2.28(+1.75%) |
Feb 09, 2024 | 130.04 | 130.45 | 128.65 | 130.22 | 654,191 | -0.52(-0.40%) |
Feb 08, 2024 | 129.82 | 131.33 | 129.31 | 130.74 | 500,983 | +1.51(+1.17%) |
Feb 07, 2024 | 129.17 | 130.47 | 127.98 | 129.23 | 606,549 | +0.00(+0.00%) |
Feb 06, 2024 | 128.71 | 129.38 | 127.52 | 129.23 | 804,834 | +0.59(+0.46%) |
Feb 05, 2024 | 129.44 | 129.87 | 127.74 | 128.64 | 618,272 | -1.99(-1.52%) |
Feb 02, 2024 | 129.67 | 131.47 | 127.89 | 130.63 | 567,170 | +0.68(+0.52%) |
Feb 01, 2024 | 128.45 | 130.03 | 126.52 | 129.95 | 797,352 | +1.84(+1.43%) |
Jan 31, 2024 | 129.86 | 130.83 | 128.09 | 128.11 | 927,401 | -2.32(-1.78%) |
Jan 30, 2024 | 130.71 | 132.21 | 130.41 | 130.44 | 565,497 | -0.47(-0.36%) |
Jan 29, 2024 | 130.03 | 131.06 | 129.25 | 130.91 | 885,345 | +0.73(+0.56%) |
Jan 26, 2024 | 130.65 | 131.07 | 129.65 | 130.18 | 820,933 | -0.70(-0.53%) |
Jan 25, 2024 | 132.64 | 133.16 | 130.70 | 130.88 | 799,002 | +0.38(+0.29%) |
Jan 24, 2024 | 132.14 | 132.14 | 130.20 | 130.50 | 479,560 | -0.42(-0.32%) |
Jan 23, 2024 | 131.81 | 132.58 | 130.76 | 130.92 | 701,640 | +0.06(+0.05%) |
Jan 22, 2024 | 130.98 | 132.35 | 130.84 | 130.86 | 722,125 | +0.54(+0.41%) |
Jan 19, 2024 | 129.59 | 130.83 | 128.54 | 130.32 | 584,795 | +1.01(+0.78%) |
Jan 18, 2024 | 128.22 | 129.41 | 127.13 | 129.31 | 592,077 | +1.84(+1.44%) |
Jan 17, 2024 | 124.97 | 127.91 | 124.97 | 127.47 | 664,179 | +0.79(+0.62%) |
Jan 16, 2024 | 125.30 | 126.77 | 124.15 | 126.69 | 828,496 | -0.96(-0.75%) |
Jan 12, 2024 | 129.29 | 129.29 | 126.64 | 127.64 | 539,936 | -0.94(-0.73%) |
Jan 11, 2024 | 128.94 | 130.04 | 128.23 | 128.58 | 427,301 | -0.35(-0.27%) |
Jan 10, 2024 | 128.42 | 130.29 | 128.40 | 128.93 | 547,885 | +0.62(+0.48%) |
Jan 09, 2024 | 127.62 | 128.69 | 127.44 | 128.31 | 685,671 | -1.30(-1.00%) |
Jan 08, 2024 | 128.11 | 129.64 | 127.52 | 129.61 | 574,046 | +1.50(+1.17%) |
Jan 05, 2024 | 126.00 | 129.22 | 125.88 | 128.11 | 561,725 | +1.84(+1.45%) |
Jan 04, 2024 | 127.44 | 128.52 | 126.20 | 126.28 | 745,222 | -1.03(-0.81%) |
Jan 03, 2024 | 128.45 | 129.67 | 126.20 | 127.30 | 753,826 | -2.41(-1.86%) |
Jan 02, 2024 | 129.72 | 131.08 | 128.40 | 129.72 | 656,890 | -0.43(-0.33%) |
Dec 29, 2023 | 130.44 | 131.27 | 129.86 | 130.15 | 540,945 | -0.21(-0.16%) |
Dec 28, 2023 | 130.01 | 130.68 | 129.57 | 130.36 | 372,653 | +0.27(+0.21%) |
Dec 27, 2023 | 130.48 | 130.67 | 129.15 | 130.09 | 401,998 | -0.74(-0.56%) |
Dec 26, 2023 | 129.94 | 131.14 | 129.53 | 130.83 | 366,032 | +0.60(+0.46%) |
Dec 22, 2023 | 129.87 | 130.41 | 128.94 | 130.23 | 448,387 | +0.46(+0.35%) |
Dec 21, 2023 | 128.17 | 130.01 | 127.86 | 129.77 | 725,524 | +2.96(+2.34%) |
Dec 20, 2023 | 129.08 | 129.32 | 126.42 | 126.81 | 1,142,686 | -3.46(-2.66%) |
Dec 19, 2023 | 131.66 | 132.85 | 130.10 | 130.27 | 1,080,707 | -0.88(-0.67%) |
Dec 18, 2023 | 130.16 | 131.26 | 129.26 | 131.15 | 448,299 | +0.77(+0.59%) |
Dec 15, 2023 | 129.34 | 130.68 | 128.67 | 130.38 | 1,390,143 | +0.27(+0.21%) |
Dec 14, 2023 | 129.28 | 133.35 | 129.28 | 130.11 | 1,128,280 | +2.64(+2.07%) |
Dec 13, 2023 | 126.89 | 128.33 | 125.37 | 127.47 | 832,465 | +0.33(+0.26%) |
Dec 12, 2023 | 127.51 | 127.69 | 126.73 | 127.14 | 925,501 | -0.34(-0.27%) |
Dec 11, 2023 | 122.75 | 128.39 | 122.75 | 127.48 | 1,714,344 | +5.09(+4.16%) |
Dec 08, 2023 | 120.71 | 123.01 | 120.45 | 122.39 | 834,234 | +1.82(+1.51%) |
Dec 07, 2023 | 117.88 | 120.61 | 117.88 | 120.58 | 707,531 | +2.70(+2.29%) |
Dec 06, 2023 | 117.84 | 119.69 | 117.62 | 117.88 | 751,684 | +1.12(+0.96%) |
Dec 05, 2023 | 118.72 | 119.33 | 115.97 | 116.77 | 1,293,264 | -3.03(-2.53%) |
Dec 04, 2023 | 117.78 | 120.89 | 117.78 | 119.80 | 1,003,857 | +1.94(+1.64%) |
Dec 01, 2023 | 114.52 | 118.05 | 113.79 | 117.86 | 872,127 | +3.33(+2.91%) |
Nov 30, 2023 | 113.81 | 114.57 | 112.62 | 114.53 | 530,055 | +0.95(+0.83%) |
Nov 29, 2023 | 114.23 | 114.84 | 113.41 | 113.58 | 717,673 | -0.38(-0.33%) |
Nov 28, 2023 | 115.53 | 115.53 | 113.96 | 113.96 | 678,136 | -1.72(-1.48%) |
Nov 27, 2023 | 116.12 | 116.86 | 115.63 | 115.68 | 673,674 | -0.87(-0.74%) |
Nov 24, 2023 | 116.83 | 117.34 | 116.42 | 116.55 | 195,117 | -0.48(-0.41%) |
Nov 22, 2023 | 116.81 | 117.08 | 115.89 | 117.03 | 1,006,521 | +1.67(+1.45%) |
Nov 21, 2023 | 114.38 | 115.48 | 114.23 | 115.36 | 560,836 | +0.53(+0.46%) |
Nov 20, 2023 | 114.83 | 115.14 | 114.25 | 114.83 | 582,846 | -0.12(-0.10%) |
Nov 17, 2023 | 114.04 | 115.31 | 113.47 | 114.95 | 492,336 | +1.69(+1.49%) |
Nov 16, 2023 | 111.67 | 113.53 | 111.67 | 113.26 | 856,159 | +1.14(+1.01%) |
Nov 15, 2023 | 111.28 | 113.34 | 111.23 | 112.13 | 734,984 | +1.76(+1.60%) |
Nov 14, 2023 | 109.50 | 111.79 | 109.14 | 110.36 | 889,634 | +3.14(+2.93%) |
Nov 13, 2023 | 107.22 | 108.54 | 106.66 | 107.22 | 486,132 | -0.41(-0.38%) |
Nov 10, 2023 | 105.53 | 107.86 | 104.42 | 107.63 | 798,309 | +2.08(+1.97%) |
Nov 09, 2023 | 105.58 | 106.47 | 104.81 | 105.55 | 806,459 | +0.64(+0.61%) |
Nov 08, 2023 | 106.44 | 107.89 | 104.75 | 104.91 | 811,076 | -1.45(-1.37%) |
Nov 07, 2023 | 103.55 | 106.92 | 103.55 | 106.37 | 955,664 | +2.84(+2.74%) |
Nov 06, 2023 | 104.56 | 104.74 | 102.28 | 103.53 | 718,400 | -0.79(-0.75%) |
Nov 03, 2023 | 103.02 | 105.79 | 102.83 | 104.31 | 868,550 | +2.52(+2.48%) |
Nov 02, 2023 | 101.49 | 102.07 | 96.45 | 101.79 | 2,221,096 | -1.86(-1.80%) |
Nov 01, 2023 | 102.64 | 104.14 | 101.08 | 103.66 | 1,491,021 | +1.56(+1.52%) |
Oct 31, 2023 | 100.89 | 102.16 | 99.88 | 102.10 | 1,122,088 | +0.97(+0.96%) |
Oct 30, 2023 | 100.42 | 101.65 | 100.03 | 101.14 | 849,370 | +2.18(+2.21%) |
Oct 27, 2023 | 100.72 | 101.33 | 98.44 | 98.95 | 551,308 | -1.24(-1.23%) |
Oct 26, 2023 | 101.69 | 102.31 | 100.05 | 100.19 | 472,199 | -0.84(-0.83%) |
Oct 25, 2023 | 100.76 | 102.69 | 100.43 | 101.03 | 718,936 | -0.84(-0.82%) |
Oct 24, 2023 | 102.60 | 103.02 | 101.17 | 101.86 | 875,893 | +0.25(+0.25%) |
Oct 23, 2023 | 100.82 | 103.32 | 99.41 | 101.61 | 1,107,068 | +1.52(+1.51%) |
Oct 20, 2023 | 102.90 | 102.97 | 99.91 | 100.10 | 891,480 | -3.44(-3.32%) |
Oct 19, 2023 | 105.36 | 106.14 | 103.13 | 103.54 | 892,788 | -1.56(-1.49%) |
Oct 18, 2023 | 105.96 | 106.77 | 104.73 | 105.10 | 798,702 | -1.88(-1.76%) |
Oct 17, 2023 | 106.51 | 109.17 | 105.15 | 106.98 | 892,241 | +0.42(+0.39%) |
Oct 16, 2023 | 106.12 | 107.25 | 105.48 | 106.57 | 696,521 | +1.81(+1.73%) |
Oct 13, 2023 | 106.77 | 108.22 | 104.06 | 104.75 | 931,955 | -2.54(-2.37%) |
Oct 12, 2023 | 108.07 | 108.34 | 106.75 | 107.29 | 1,325,744 | -0.64(-0.59%) |
Oct 11, 2023 | 110.33 | 111.49 | 107.58 | 107.93 | 9,352,402 | -2.41(-2.19%) |
Oct 10, 2023 | 111.57 | 112.60 | 109.45 | 110.34 | 3,612,842 | +6.23(+5.98%) |
Oct 09, 2023 | 102.04 | 104.42 | 99.84 | 104.11 | 747,748 | +0.04(+0.04%) |
Oct 06, 2023 | 103.56 | 105.78 | 103.13 | 104.08 | 645,741 | +0.08(+0.08%) |
Oct 05, 2023 | 103.71 | 104.59 | 102.83 | 104.00 | 615,891 | +0.18(+0.17%) |
Oct 04, 2023 | 102.27 | 104.09 | 101.55 | 103.82 | 499,118 | +2.10(+2.07%) |
Oct 03, 2023 | 102.98 | 103.31 | 100.94 | 101.71 | 556,465 | -2.38(-2.29%) |
Oct 02, 2023 | 105.55 | 106.47 | 102.99 | 104.09 | 743,001 | -1.63(-1.55%) |
Sep 29, 2023 | 108.50 | 108.63 | 105.09 | 105.73 | 809,319 | -2.03(-1.89%) |
Sep 28, 2023 | 103.31 | 108.39 | 103.31 | 107.76 | 1,021,002 | +4.61(+4.46%) |
Sep 27, 2023 | 102.65 | 104.45 | 102.42 | 103.16 | 469,283 | +1.06(+1.04%) |
Sep 26, 2023 | 102.44 | 103.49 | 101.84 | 102.10 | 613,116 | -0.87(-0.84%) |
Sep 25, 2023 | 102.94 | 103.67 | 102.79 | 102.97 | 510,020 | +0.39(+0.38%) |
Sep 22, 2023 | 102.83 | 104.19 | 102.39 | 102.58 | 395,786 | -0.16(-0.15%) |
Sep 21, 2023 | 104.31 | 104.60 | 102.70 | 102.74 | 457,817 | -2.77(-2.63%) |
Sep 20, 2023 | 105.89 | 106.50 | 105.42 | 105.51 | 619,796 | +0.30(+0.28%) |
Sep 19, 2023 | 106.01 | 106.73 | 104.73 | 105.21 | 510,499 | -1.06(-0.99%) |
Sep 18, 2023 | 106.86 | 107.85 | 106.01 | 106.27 | 445,994 | -0.88(-0.82%) |
Sep 15, 2023 | 106.81 | 108.02 | 106.49 | 107.14 | 872,250 | +0.13(+0.12%) |
Sep 14, 2023 | 104.99 | 107.22 | 104.52 | 107.02 | 684,323 | +2.79(+2.68%) |
Sep 13, 2023 | 107.51 | 107.81 | 104.00 | 104.22 | 1,055,906 | -3.87(-3.58%) |
Sep 12, 2023 | 108.99 | 109.40 | 107.48 | 108.09 | 869,725 | -1.19(-1.09%) |
Sep 11, 2023 | 112.32 | 112.90 | 109.08 | 109.28 | 1,056,646 | -2.23(-2.00%) |
Sep 08, 2023 | 110.58 | 112.30 | 110.23 | 111.51 | 763,939 | +1.41(+1.28%) |
Sep 07, 2023 | 110.99 | 111.32 | 109.67 | 110.11 | 637,665 | -1.89(-1.69%) |
Sep 06, 2023 | 110.54 | 112.71 | 110.53 | 112.00 | 353,239 | +0.91(+0.82%) |
Sep 05, 2023 | 113.98 | 114.19 | 110.91 | 111.09 | 662,512 | -3.33(-2.91%) |
Sep 01, 2023 | 113.00 | 114.58 | 112.87 | 114.42 | 509,504 | +2.38(+2.13%) |
Aug 31, 2023 | 114.94 | 115.30 | 111.97 | 112.04 | 864,243 | -2.89(-2.52%) |
Aug 30, 2023 | 114.59 | 116.08 | 114.59 | 114.93 | 692,727 | -0.15(-0.13%) |
Aug 29, 2023 | 112.08 | 115.44 | 111.74 | 115.08 | 584,864 | +2.60(+2.31%) |
Aug 28, 2023 | 110.72 | 112.80 | 110.43 | 112.48 | 580,647 | +2.13(+1.93%) |
Aug 25, 2023 | 110.94 | 111.49 | 110.14 | 110.34 | 477,602 | -0.40(-0.36%) |
Aug 24, 2023 | 111.38 | 112.55 | 110.59 | 110.74 | 309,897 | -0.86(-0.77%) |
Aug 23, 2023 | 111.75 | 112.12 | 110.83 | 111.60 | 518,701 | +0.02(+0.02%) |
Aug 22, 2023 | 112.48 | 112.48 | 110.46 | 111.58 | 590,696 | -0.48(-0.43%) |
Aug 21, 2023 | 112.56 | 113.10 | 111.30 | 112.06 | 699,118 | -0.13(-0.11%) |
Aug 18, 2023 | 110.45 | 113.24 | 110.38 | 112.19 | 624,874 | +0.54(+0.48%) |
Aug 17, 2023 | 114.67 | 114.67 | 111.65 | 111.65 | 654,482 | -2.61(-2.28%) |
Aug 16, 2023 | 113.28 | 114.88 | 113.28 | 114.26 | 760,104 | -0.02(-0.02%) |
Aug 15, 2023 | 116.47 | 117.34 | 114.24 | 114.28 | 749,980 | -2.33(-2.00%) |
Aug 14, 2023 | 116.45 | 117.00 | 115.38 | 116.61 | 537,643 | -0.15(-0.13%) |
Aug 11, 2023 | 115.89 | 117.03 | 114.86 | 116.76 | 767,689 | -0.10(-0.08%) |
Aug 10, 2023 | 116.80 | 118.18 | 116.66 | 116.86 | 729,614 | +1.87(+1.63%) |
Aug 09, 2023 | 115.51 | 117.09 | 114.89 | 114.98 | 578,112 | +0.03(+0.03%) |
Aug 08, 2023 | 113.21 | 115.43 | 112.27 | 114.95 | 864,095 | +0.18(+0.16%) |
Aug 07, 2023 | 111.71 | 115.33 | 111.71 | 114.78 | 1,015,420 | +3.07(+2.74%) |
Aug 04, 2023 | 112.14 | 114.88 | 111.31 | 111.71 | 919,103 | +0.24(+0.21%) |
Aug 03, 2023 | 115.46 | 115.46 | 110.09 | 111.47 | 2,243,928 | -10.30(-8.46%) |
Aug 02, 2023 | 122.98 | 124.14 | 121.73 | 121.77 | 1,054,853 | -2.68(-2.15%) |
Aug 01, 2023 | 125.17 | 125.76 | 122.88 | 124.45 | 757,611 | -1.31(-1.04%) |
Jul 31, 2023 | 125.21 | 127.21 | 125.21 | 125.76 | 786,451 | +1.16(+0.93%) |
Jul 28, 2023 | 122.69 | 125.04 | 122.69 | 124.60 | 593,992 | +2.87(+2.35%) |
Jul 27, 2023 | 120.81 | 123.78 | 120.51 | 121.73 | 542,195 | +1.81(+1.51%) |
Jul 26, 2023 | 120.69 | 121.89 | 119.21 | 119.92 | 422,828 | -0.66(-0.54%) |
Jul 25, 2023 | 118.80 | 120.65 | 118.27 | 120.58 | 503,130 | +0.93(+0.77%) |
Jul 24, 2023 | 120.26 | 120.61 | 119.00 | 119.65 | 446,874 | -0.87(-0.72%) |
Jul 21, 2023 | 121.13 | 122.63 | 120.37 | 120.52 | 520,131 | +0.57(+0.47%) |
Jul 20, 2023 | 120.16 | 120.62 | 119.41 | 119.95 | 655,272 | -0.17(-0.14%) |
Jul 19, 2023 | 119.96 | 120.95 | 119.09 | 120.12 | 484,469 | -0.25(-0.21%) |
Jul 18, 2023 | 118.41 | 120.55 | 118.04 | 120.37 | 523,173 | +1.82(+1.54%) |
Jul 17, 2023 | 115.68 | 119.11 | 115.58 | 118.55 | 391,621 | +2.09(+1.80%) |
Jul 14, 2023 | 118.07 | 118.07 | 115.33 | 116.46 | 491,034 | -1.89(-1.60%) |
Jul 13, 2023 | 118.88 | 119.47 | 118.09 | 118.35 | 414,323 | +0.24(+0.20%) |
Jul 12, 2023 | 120.17 | 121.34 | 117.98 | 118.11 | 440,373 | -0.85(-0.71%) |
Jul 11, 2023 | 119.75 | 122.42 | 118.20 | 118.96 | 673,535 | -0.25(-0.21%) |
Jul 10, 2023 | 114.78 | 119.29 | 114.78 | 119.20 | 473,906 | +4.13(+3.59%) |
Jul 07, 2023 | 113.41 | 116.80 | 113.41 | 115.07 | 656,641 | +2.01(+1.78%) |
Jul 06, 2023 | 111.03 | 113.13 | 109.88 | 113.06 | 511,993 | +0.53(+0.47%) |
Jul 05, 2023 | 113.20 | 113.20 | 111.53 | 112.54 | 598,931 | -0.81(-0.71%) |
Jul 03, 2023 | 113.10 | 114.65 | 112.26 | 113.34 | 341,821 | -0.71(-0.62%) |
Jun 30, 2023 | 112.51 | 114.35 | 112.51 | 114.05 | 459,327 | +2.26(+2.02%) |
Jun 29, 2023 | 109.84 | 112.16 | 109.84 | 111.79 | 388,199 | +1.84(+1.67%) |
Jun 28, 2023 | 109.64 | 111.50 | 109.30 | 109.95 | 460,633 | +0.19(+0.17%) |
Jun 27, 2023 | 107.80 | 109.81 | 107.36 | 109.76 | 493,765 | +2.39(+2.23%) |
Jun 26, 2023 | 106.55 | 108.79 | 106.55 | 107.37 | 450,059 | +0.33(+0.31%) |
Jun 23, 2023 | 108.31 | 108.42 | 106.11 | 107.04 | 943,532 | -2.89(-2.63%) |
Jun 22, 2023 | 111.54 | 112.01 | 109.59 | 109.93 | 608,618 | -1.71(-1.53%) |
Jun 21, 2023 | 108.94 | 111.99 | 108.30 | 111.64 | 536,297 | +2.73(+2.50%) |
Jun 20, 2023 | 111.41 | 111.66 | 108.69 | 108.91 | 939,887 | -3.73(-3.31%) |
Jun 16, 2023 | 112.67 | 113.62 | 111.80 | 112.64 | 697,445 | +0.45(+0.40%) |
Jun 15, 2023 | 116.06 | 116.45 | 110.62 | 112.20 | 754,800 | -4.89(-4.17%) |
May 08, 2023 | 116.24 | 117.62 | 115.22 | 117.08 | 884,182 | +1.47(+1.27%) |
May 05, 2023 | 117.69 | 117.85 | 114.05 | 115.61 | 984,902 | +0.15(+0.13%) |
May 04, 2023 | 115.07 | 117.07 | 112.35 | 115.46 | 1,203,449 | -2.04(-1.73%) |
May 03, 2023 | 118.58 | 121.28 | 117.50 | 117.50 | 1,066,703 | -0.81(-0.69%) |
May 02, 2023 | 115.33 | 118.94 | 114.00 | 118.32 | 1,034,107 | +3.51(+3.06%) |
May 01, 2023 | 113.20 | 116.97 | 113.00 | 114.81 | 664,968 | +1.18(+1.04%) |
Apr 28, 2023 | 110.78 | 114.00 | 109.91 | 113.62 | 1,443,756 | +2.92(+2.64%) |
Apr 27, 2023 | 110.01 | 111.55 | 108.45 | 110.70 | 673,678 | +0.59(+0.53%) |
Apr 26, 2023 | 115.38 | 116.14 | 109.87 | 110.12 | 919,097 | -4.81(-4.19%) |
Apr 25, 2023 | 116.89 | 116.89 | 114.87 | 114.93 | 467,637 | -2.25(-1.92%) |
Apr 24, 2023 | 116.63 | 117.22 | 115.90 | 117.17 | 459,651 | +0.47(+0.40%) |
Apr 21, 2023 | 116.00 | 116.90 | 115.04 | 116.71 | 446,699 | +0.90(+0.78%) |
Apr 20, 2023 | 115.55 | 116.95 | 115.31 | 115.80 | 605,602 | -0.34(-0.29%) |
Apr 19, 2023 | 115.56 | 116.62 | 115.22 | 116.14 | 719,211 | -0.10(-0.09%) |
Apr 18, 2023 | 113.79 | 116.81 | 113.70 | 116.24 | 943,975 | +3.30(+2.92%) |
Apr 17, 2023 | 111.47 | 113.21 | 111.27 | 112.94 | 665,560 | +1.63(+1.46%) |
Apr 14, 2023 | 111.52 | 112.75 | 109.96 | 111.31 | 848,746 | -0.27(-0.24%) |
Apr 13, 2023 | 109.51 | 111.93 | 108.85 | 111.58 | 728,598 | +2.90(+2.67%) |
Apr 12, 2023 | 111.34 | 111.84 | 108.23 | 108.67 | 741,531 | -1.86(-1.68%) |
Apr 11, 2023 | 108.83 | 111.16 | 108.12 | 110.53 | 687,207 | +2.12(+1.95%) |
Apr 10, 2023 | 106.77 | 109.47 | 106.18 | 108.42 | 527,483 | +0.94(+0.88%) |
Apr 06, 2023 | 107.19 | 107.49 | 105.60 | 107.47 | 555,048 | +0.47(+0.44%) |
Apr 05, 2023 | 108.81 | 109.07 | 106.41 | 107.00 | 682,475 | -2.38(-2.17%) |
Apr 04, 2023 | 109.94 | 109.94 | 107.66 | 109.38 | 521,160 | -0.09(-0.08%) |