Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1234 | 1239 | 1226 | 1232 | 164,405 | -2.20(-0.18%) |
Mar 27, 2024 | 1233 | 1235 | 1224 | 1234 | 140,381 | +10.69(+0.87%) |
Mar 26, 2024 | 1226 | 1227 | 1217 | 1223 | 113,105 | -0.30(-0.02%) |
Mar 25, 2024 | 1238 | 1238 | 1218 | 1223 | 115,584 | -7.79(-0.63%) |
Mar 22, 2024 | 1232 | 1238 | 1227 | 1231 | 148,931 | -1.18(-0.10%) |
Mar 21, 2024 | 1216 | 1238 | 1212 | 1232 | 203,850 | +17.40(+1.43%) |
Mar 20, 2024 | 1200 | 1217 | 1199 | 1215 | 203,304 | +14.06(+1.17%) |
Mar 19, 2024 | 1185 | 1203 | 1178 | 1201 | 174,660 | +19.92(+1.69%) |
Mar 18, 2024 | 1182 | 1189 | 1177 | 1181 | 154,521 | +8.80(+0.75%) |
Mar 15, 2024 | 1173 | 1182 | 1164 | 1172 | 326,704 | -13.70(-1.16%) |
Mar 14, 2024 | 1190 | 1193 | 1180 | 1186 | 175,837 | -1.50(-0.13%) |
Mar 13, 2024 | 1176 | 1190 | 1175 | 1187 | 162,031 | +4.27(+0.36%) |
Mar 12, 2024 | 1164 | 1184 | 1154 | 1183 | 228,004 | +31.39(+2.73%) |
Mar 11, 2024 | 1159 | 1159 | 1136 | 1152 | 253,927 | -13.25(-1.14%) |
Mar 08, 2024 | 1170 | 1180 | 1149 | 1165 | 204,557 | -9.70(-0.83%) |
Mar 07, 2024 | 1175 | 1178 | 1170 | 1175 | 162,289 | +6.01(+0.51%) |
Mar 06, 2024 | 1169 | 1175 | 1163 | 1169 | 230,331 | +8.68(+0.75%) |
Mar 05, 2024 | 1172 | 1179 | 1154 | 1160 | 229,859 | -13.41(-1.14%) |
Mar 04, 2024 | 1187 | 1190 | 1168 | 1173 | 264,596 | -9.86(-0.83%) |
Mar 01, 2024 | 1178 | 1188 | 1170 | 1183 | 196,512 | +5.53(+0.47%) |
Feb 29, 2024 | 1171 | 1179 | 1164 | 1178 | 314,607 | +5.74(+0.49%) |
Feb 28, 2024 | 1174 | 1177 | 1165 | 1172 | 286,777 | -2.22(-0.19%) |
Feb 27, 2024 | 1186 | 1188 | 1162 | 1174 | 194,254 | -13.18(-1.11%) |
Feb 26, 2024 | 1203 | 1207 | 1187 | 1187 | 168,132 | -12.49(-1.04%) |
Feb 23, 2024 | 1193 | 1208 | 1193 | 1200 | 163,603 | +6.94(+0.58%) |
Feb 22, 2024 | 1165 | 1195 | 1164 | 1193 | 261,879 | +28.60(+2.46%) |
Feb 21, 2024 | 1159 | 1165 | 1156 | 1164 | 183,143 | +5.34(+0.46%) |
Feb 20, 2024 | 1146 | 1163 | 1142 | 1159 | 226,976 | +12.62(+1.10%) |
Feb 16, 2024 | 1160 | 1165 | 1145 | 1146 | 197,353 | -11.40(-0.98%) |
Feb 15, 2024 | 1150 | 1159 | 1137 | 1158 | 232,958 | +10.66(+0.93%) |
Feb 14, 2024 | 1135 | 1148 | 1129 | 1147 | 219,141 | +24.87(+2.22%) |
Feb 13, 2024 | 1101 | 1123 | 1101 | 1122 | 270,214 | +13.09(+1.18%) |
Feb 12, 2024 | 1119 | 1119 | 1104 | 1109 | 219,910 | -10.72(-0.96%) |
Feb 09, 2024 | 1132 | 1140 | 1116 | 1120 | 283,132 | -8.68(-0.77%) |
Feb 08, 2024 | 1153 | 1155 | 1109 | 1129 | 442,615 | -18.44(-1.61%) |
Feb 07, 2024 | 1140 | 1150 | 1140 | 1147 | 369,081 | +6.41(+0.56%) |
Feb 06, 2024 | 1142 | 1143 | 1128 | 1141 | 287,070 | +5.52(+0.49%) |
Feb 05, 2024 | 1120 | 1140 | 1119 | 1135 | 243,763 | +11.32(+1.01%) |
Feb 02, 2024 | 1115 | 1129 | 1112 | 1124 | 188,089 | +10.08(+0.91%) |
Feb 01, 2024 | 1099 | 1117 | 1096 | 1114 | 228,126 | +21.00(+1.92%) |
Jan 31, 2024 | 1088 | 1100 | 1086 | 1093 | 312,044 | +6.74(+0.62%) |
Jan 30, 2024 | 1081 | 1090 | 1079 | 1086 | 174,099 | +4.21(+0.39%) |
Jan 29, 2024 | 1086 | 1088 | 1070 | 1082 | 145,443 | -0.75(-0.07%) |
Jan 26, 2024 | 1082 | 1090 | 1071 | 1082 | 244,544 | +3.61(+0.33%) |
Jan 25, 2024 | 1066 | 1081 | 1064 | 1079 | 260,693 | +18.95(+1.79%) |
Jan 24, 2024 | 1073 | 1077 | 1059 | 1060 | 144,717 | -11.93(-1.11%) |
Jan 23, 2024 | 1071 | 1078 | 1069 | 1072 | 154,827 | -0.36(-0.03%) |
Jan 22, 2024 | 1058 | 1074 | 1058 | 1072 | 200,051 | +15.08(+1.43%) |
Jan 19, 2024 | 1058 | 1060 | 1048 | 1057 | 171,158 | +4.13(+0.39%) |
Jan 18, 2024 | 1036 | 1054 | 1032 | 1053 | 201,328 | +21.25(+2.06%) |
Jan 17, 2024 | 1025 | 1041 | 1025 | 1032 | 150,235 | +4.43(+0.43%) |
Jan 16, 2024 | 1029 | 1034 | 1018 | 1027 | 194,004 | -5.51(-0.53%) |
Jan 12, 2024 | 1027 | 1034 | 1019 | 1033 | 146,184 | +13.01(+1.28%) |
Jan 11, 2024 | 1015 | 1023 | 1004 | 1020 | 188,760 | +4.82(+0.47%) |
Jan 10, 2024 | 1006 | 1017 | 1003 | 1015 | 205,788 | +14.88(+1.49%) |
Jan 09, 2024 | 988.94 | 1003 | 985.29 | 1000 | 210,710 | +2.94(+0.29%) |
Jan 08, 2024 | 975.00 | 997.81 | 975.00 | 997.18 | 257,687 | +18.57(+1.90%) |
Jan 05, 2024 | 977.48 | 986.76 | 976.01 | 978.61 | 217,946 | +3.08(+0.32%) |
Jan 04, 2024 | 977.89 | 994.18 | 974.05 | 975.53 | 207,084 | +2.92(+0.30%) |
Jan 03, 2024 | 987.78 | 993.40 | 972.08 | 972.61 | 271,476 | -19.59(-1.97%) |
Jan 02, 2024 | 1006 | 1014 | 989.31 | 992.20 | 245,596 | -19.40(-1.92%) |
Dec 29, 2023 | 1015 | 1018 | 1008 | 1012 | 161,193 | -1.19(-0.12%) |
Dec 28, 2023 | 998.71 | 1014 | 998.71 | 1013 | 118,898 | +4.80(+0.48%) |
Dec 27, 2023 | 1006 | 1012 | 1004 | 1008 | 148,275 | -0.98(-0.10%) |
Dec 26, 2023 | 1000 | 1013 | 998.21 | 1009 | 119,251 | +8.55(+0.85%) |
Dec 22, 2023 | 997.09 | 1006 | 996.46 | 1000 | 144,148 | +6.30(+0.63%) |
Dec 21, 2023 | 992.69 | 995.02 | 981.51 | 994.12 | 141,081 | +12.48(+1.27%) |
Dec 20, 2023 | 991.94 | 995.81 | 981.62 | 981.64 | 141,015 | -16.75(-1.68%) |
Dec 19, 2023 | 992.63 | 1004 | 992.63 | 998.39 | 131,723 | +8.50(+0.86%) |
Dec 18, 2023 | 991.19 | 996.80 | 985.88 | 989.89 | 138,286 | +4.30(+0.44%) |
Dec 15, 2023 | 978.07 | 994.50 | 978.07 | 985.59 | 485,811 | -1.41(-0.14%) |
Dec 14, 2023 | 1012 | 1014 | 975.34 | 987.00 | 328,716 | -24.36(-2.41%) |
Dec 13, 2023 | 1001 | 1016 | 998.54 | 1011 | 228,324 | +10.97(+1.10%) |
Dec 12, 2023 | 996.10 | 1001 | 992.60 | 1000 | 209,532 | +7.87(+0.79%) |
Dec 11, 2023 | 982.65 | 994.69 | 982.65 | 992.52 | 145,329 | +8.60(+0.87%) |
Dec 08, 2023 | 973.70 | 986.14 | 971.94 | 983.92 | 144,939 | +10.96(+1.13%) |
Dec 07, 2023 | 966.38 | 976.00 | 965.69 | 972.96 | 209,971 | +9.45(+0.98%) |
Dec 06, 2023 | 962.42 | 970.94 | 958.73 | 963.51 | 134,172 | +8.00(+0.84%) |
Dec 05, 2023 | 962.43 | 967.38 | 950.93 | 955.51 | 140,068 | -11.87(-1.23%) |
Dec 04, 2023 | 963.60 | 969.52 | 957.70 | 967.38 | 168,748 | -2.89(-0.30%) |
Dec 01, 2023 | 958.92 | 974.75 | 956.45 | 970.27 | 162,099 | +7.40(+0.77%) |
Nov 30, 2023 | 956.54 | 963.78 | 949.99 | 962.87 | 279,309 | +10.05(+1.05%) |
Nov 29, 2023 | 958.49 | 959.63 | 950.62 | 952.82 | 124,582 | -3.36(-0.35%) |
Nov 28, 2023 | 979.40 | 980.00 | 954.52 | 956.18 | 253,635 | -20.40(-2.09%) |
Nov 27, 2023 | 966.59 | 980.00 | 966.59 | 976.58 | 167,104 | +5.85(+0.60%) |
Nov 24, 2023 | 967.89 | 976.36 | 962.59 | 970.73 | 42,997 | +0.53(+0.05%) |
Nov 22, 2023 | 969.22 | 979.71 | 966.28 | 970.20 | 138,548 | -0.83(-0.09%) |
Nov 21, 2023 | 962.53 | 974.80 | 961.28 | 971.03 | 237,694 | +6.67(+0.69%) |
Nov 20, 2023 | 964.23 | 969.03 | 958.05 | 964.36 | 261,122 | +6.73(+0.70%) |
Nov 17, 2023 | 958.23 | 961.40 | 951.19 | 957.63 | 295,799 | +5.68(+0.60%) |
Nov 16, 2023 | 960.31 | 962.44 | 945.78 | 951.95 | 314,268 | -6.95(-0.73%) |
Nov 15, 2023 | 960.00 | 963.17 | 952.87 | 958.90 | 332,343 | -2.49(-0.26%) |
Nov 14, 2023 | 968.53 | 977.15 | 959.65 | 961.39 | 347,980 | +3.46(+0.36%) |
Nov 13, 2023 | 954.89 | 960.06 | 945.47 | 957.93 | 320,196 | +0.63(+0.07%) |
Nov 10, 2023 | 950.39 | 960.92 | 938.71 | 957.30 | 369,252 | +18.74(+2.00%) |
Nov 09, 2023 | 911.49 | 954.99 | 902.65 | 938.56 | 677,421 | +75.10(+8.70%) |
Nov 08, 2023 | 863.38 | 866.01 | 855.31 | 863.46 | 290,357 | +2.30(+0.27%) |
Nov 07, 2023 | 855.39 | 864.45 | 848.17 | 861.16 | 286,316 | +3.94(+0.46%) |
Nov 06, 2023 | 851.26 | 857.80 | 843.92 | 857.22 | 220,133 | +6.42(+0.76%) |
Nov 03, 2023 | 844.51 | 858.71 | 844.51 | 850.80 | 223,590 | +11.91(+1.42%) |
Nov 02, 2023 | 809.14 | 839.59 | 808.74 | 838.89 | 351,219 | +39.92(+5.00%) |
Nov 01, 2023 | 801.79 | 801.79 | 789.11 | 798.97 | 271,131 | +0.24(+0.03%) |
Oct 31, 2023 | 792.24 | 804.33 | 788.62 | 798.72 | 373,289 | +8.12(+1.03%) |
Oct 30, 2023 | 796.32 | 798.40 | 788.00 | 790.60 | 349,865 | +0.60(+0.08%) |
Oct 27, 2023 | 788.29 | 791.84 | 782.64 | 790.00 | 230,999 | +1.01(+0.13%) |
Oct 26, 2023 | 793.27 | 803.34 | 787.95 | 788.99 | 229,209 | -0.27(-0.03%) |
Oct 25, 2023 | 799.98 | 807.89 | 785.87 | 789.26 | 155,857 | -12.34(-1.54%) |
Oct 24, 2023 | 807.65 | 809.44 | 796.98 | 801.60 | 142,819 | +4.41(+0.55%) |
Oct 23, 2023 | 792.84 | 802.57 | 788.37 | 797.19 | 167,870 | +3.61(+0.45%) |
Oct 20, 2023 | 801.24 | 802.50 | 789.94 | 793.58 | 191,388 | -7.58(-0.95%) |
Oct 19, 2023 | 809.43 | 819.04 | 799.43 | 801.16 | 176,890 | -10.89(-1.34%) |
Oct 18, 2023 | 827.87 | 828.54 | 810.18 | 812.05 | 255,223 | -20.52(-2.46%) |
Oct 17, 2023 | 829.64 | 842.21 | 824.69 | 832.57 | 183,909 | -0.70(-0.08%) |
Oct 16, 2023 | 835.29 | 842.73 | 829.59 | 833.27 | 233,610 | +6.58(+0.80%) |
Oct 13, 2023 | 831.41 | 837.68 | 818.38 | 826.70 | 236,639 | -1.18(-0.14%) |
Oct 12, 2023 | 841.38 | 841.38 | 821.66 | 827.87 | 217,023 | -10.31(-1.23%) |
Oct 11, 2023 | 826.45 | 840.88 | 826.45 | 838.18 | 261,581 | +2.72(+0.33%) |
Oct 10, 2023 | 840.54 | 847.65 | 831.09 | 835.46 | 256,150 | -0.85(-0.10%) |
Oct 09, 2023 | 827.23 | 837.34 | 820.47 | 836.31 | 269,291 | +16.38(+2.00%) |
Oct 06, 2023 | 804.19 | 821.62 | 799.16 | 819.93 | 324,402 | +10.75(+1.33%) |
Oct 05, 2023 | 794.35 | 814.10 | 787.00 | 809.18 | 451,672 | +16.67(+2.10%) |
Oct 04, 2023 | 781.55 | 793.72 | 776.84 | 792.51 | 214,732 | +9.07(+1.16%) |
Oct 03, 2023 | 788.89 | 793.93 | 774.00 | 783.45 | 332,442 | -11.70(-1.47%) |
Oct 02, 2023 | 811.28 | 812.02 | 788.63 | 795.14 | 261,105 | -18.09(-2.22%) |
Sep 29, 2023 | 823.76 | 825.67 | 808.11 | 813.23 | 268,434 | -5.05(-0.62%) |
Sep 28, 2023 | 825.27 | 831.29 | 816.96 | 818.28 | 264,393 | -3.33(-0.41%) |
Sep 27, 2023 | 815.74 | 823.92 | 811.08 | 821.61 | 132,257 | +8.82(+1.08%) |
Sep 26, 2023 | 818.11 | 819.09 | 812.28 | 812.80 | 269,845 | -8.23(-1.00%) |
Sep 25, 2023 | 812.74 | 824.38 | 818.87 | 821.02 | 110,883 | +3.71(+0.45%) |
Sep 22, 2023 | 815.58 | 823.23 | 812.95 | 817.31 | 151,917 | +4.37(+0.54%) |
Sep 21, 2023 | 820.53 | 823.49 | 810.21 | 812.94 | 235,524 | -11.11(-1.35%) |
Sep 20, 2023 | 844.82 | 849.26 | 824.03 | 824.05 | 155,888 | -15.66(-1.87%) |
Sep 19, 2023 | 838.19 | 843.97 | 831.05 | 839.72 | 127,504 | +0.48(+0.06%) |
Sep 18, 2023 | 835.01 | 846.39 | 834.90 | 839.23 | 191,669 | +5.20(+0.62%) |
Sep 15, 2023 | 840.11 | 844.99 | 832.43 | 834.03 | 848,222 | -9.09(-1.08%) |
Sep 14, 2023 | 839.15 | 846.63 | 834.57 | 843.12 | 199,338 | +6.72(+0.80%) |
Sep 13, 2023 | 840.53 | 846.71 | 829.90 | 836.40 | 198,806 | -4.74(-0.56%) |
Sep 12, 2023 | 842.95 | 849.78 | 840.38 | 841.13 | 181,458 | -5.56(-0.66%) |
Sep 11, 2023 | 845.89 | 849.95 | 831.04 | 846.69 | 192,575 | +5.72(+0.68%) |
Sep 08, 2023 | 856.13 | 856.97 | 834.33 | 840.97 | 187,237 | -14.80(-1.73%) |
Sep 07, 2023 | 851.80 | 856.56 | 848.06 | 855.77 | 164,544 | +4.10(+0.48%) |
Sep 06, 2023 | 859.22 | 863.03 | 849.75 | 851.67 | 240,859 | -5.96(-0.70%) |
Sep 05, 2023 | 879.77 | 879.77 | 854.35 | 857.63 | 235,995 | -21.37(-2.43%) |
Sep 01, 2023 | 877.09 | 881.38 | 868.81 | 879.00 | 151,141 | +7.20(+0.83%) |
Aug 31, 2023 | 873.30 | 878.29 | 869.39 | 871.80 | 282,244 | +1.07(+0.12%) |
Aug 30, 2023 | 861.87 | 877.50 | 861.87 | 870.73 | 225,606 | +8.84(+1.03%) |
Aug 29, 2023 | 845.92 | 862.39 | 845.21 | 861.89 | 135,957 | +11.65(+1.37%) |
Aug 28, 2023 | 833.24 | 851.02 | 833.24 | 850.24 | 142,522 | +16.14(+1.93%) |
Aug 25, 2023 | 830.84 | 839.75 | 828.01 | 834.10 | 149,685 | +5.57(+0.67%) |
Aug 24, 2023 | 831.68 | 841.02 | 820.78 | 828.54 | 246,926 | -6.38(-0.76%) |
Aug 23, 2023 | 828.05 | 839.32 | 825.48 | 834.91 | 130,334 | +10.00(+1.21%) |
Aug 22, 2023 | 827.72 | 830.81 | 822.70 | 824.91 | 129,347 | +2.83(+0.34%) |
Aug 21, 2023 | 827.25 | 830.71 | 818.11 | 822.09 | 256,748 | -4.65(-0.56%) |
Aug 18, 2023 | 807.61 | 829.84 | 804.47 | 826.73 | 292,818 | +12.89(+1.58%) |
Aug 17, 2023 | 830.63 | 831.53 | 812.02 | 813.85 | 203,491 | -11.45(-1.39%) |
Aug 16, 2023 | 830.87 | 835.97 | 824.59 | 825.30 | 161,163 | -4.74(-0.57%) |
Aug 15, 2023 | 834.33 | 834.35 | 818.84 | 830.03 | 219,267 | -4.30(-0.52%) |
Aug 14, 2023 | 842.56 | 845.27 | 832.22 | 834.33 | 431,664 | -7.98(-0.95%) |
Aug 11, 2023 | 848.79 | 851.23 | 834.55 | 842.31 | 151,860 | -4.33(-0.51%) |
Aug 10, 2023 | 839.53 | 849.60 | 839.15 | 846.64 | 266,012 | +7.59(+0.90%) |
Aug 09, 2023 | 858.95 | 858.95 | 830.81 | 839.05 | 396,164 | -18.29(-2.13%) |
Aug 08, 2023 | 894.63 | 906.66 | 829.74 | 857.34 | 670,685 | -24.42(-2.77%) |
Aug 07, 2023 | 869.05 | 889.02 | 867.65 | 881.76 | 337,960 | +17.44(+2.02%) |
Aug 04, 2023 | 865.57 | 881.87 | 860.79 | 864.32 | 307,810 | +0.50(+0.06%) |
Aug 03, 2023 | 851.10 | 870.76 | 847.21 | 863.82 | 281,226 | +7.93(+0.93%) |
Aug 02, 2023 | 866.17 | 867.56 | 855.30 | 855.89 | 165,341 | -14.73(-1.69%) |
Aug 01, 2023 | 865.47 | 874.84 | 863.95 | 870.62 | 266,198 | +2.81(+0.32%) |
Jul 31, 2023 | 853.69 | 868.08 | 853.69 | 867.81 | 191,811 | +14.07(+1.65%) |
Jul 28, 2023 | 868.07 | 868.08 | 847.14 | 853.74 | 243,948 | -7.22(-0.84%) |
Jul 27, 2023 | 863.49 | 864.88 | 854.39 | 860.97 | 182,778 | +0.62(+0.07%) |
Jul 26, 2023 | 861.01 | 867.19 | 855.46 | 860.35 | 211,788 | -1.70(-0.20%) |
Jul 25, 2023 | 840.24 | 862.07 | 836.67 | 862.04 | 253,943 | +11.28(+1.33%) |
Jul 24, 2023 | 855.55 | 858.63 | 848.60 | 850.76 | 174,678 | -5.68(-0.66%) |
Jul 21, 2023 | 862.04 | 862.78 | 854.72 | 856.44 | 159,820 | -2.32(-0.27%) |
Jul 20, 2023 | 858.39 | 859.31 | 854.04 | 858.77 | 262,645 | +3.85(+0.45%) |
Jul 19, 2023 | 858.46 | 868.05 | 850.17 | 854.92 | 233,526 | -10.08(-1.17%) |
Jul 18, 2023 | 854.81 | 865.94 | 854.81 | 865.00 | 248,166 | +10.18(+1.19%) |
Jul 17, 2023 | 857.23 | 862.30 | 854.60 | 854.82 | 215,823 | -2.41(-0.28%) |
Jul 14, 2023 | 861.94 | 861.96 | 849.19 | 857.23 | 201,166 | -4.77(-0.55%) |
Jul 13, 2023 | 855.18 | 863.50 | 855.18 | 862.01 | 168,214 | +5.47(+0.64%) |
Jul 12, 2023 | 863.84 | 865.46 | 853.26 | 856.54 | 308,324 | -4.52(-0.53%) |
Jul 11, 2023 | 849.11 | 861.95 | 847.42 | 861.06 | 320,808 | +10.83(+1.27%) |
Jul 10, 2023 | 848.88 | 857.88 | 848.81 | 850.23 | 268,867 | -1.53(-0.18%) |
Jul 07, 2023 | 847.43 | 856.70 | 844.89 | 851.76 | 212,408 | +4.09(+0.48%) |
Jul 06, 2023 | 851.23 | 858.52 | 845.90 | 847.67 | 271,261 | -7.47(-0.87%) |
Jul 05, 2023 | 857.58 | 861.45 | 851.46 | 855.14 | 237,670 | -9.52(-1.10%) |
Jul 03, 2023 | 857.41 | 865.02 | 852.66 | 864.66 | 93,851 | +2.20(+0.25%) |
Jun 30, 2023 | 863.16 | 867.66 | 852.17 | 862.46 | 229,255 | +7.76(+0.91%) |
Jun 29, 2023 | 843.60 | 855.64 | 843.60 | 854.70 | 185,171 | +10.32(+1.22%) |
Jun 28, 2023 | 844.38 | 852.37 | 838.30 | 844.38 | 237,112 | +1.62(+0.19%) |
Jun 27, 2023 | 825.98 | 842.89 | 825.32 | 842.75 | 206,908 | +17.75(+2.15%) |
Jun 26, 2023 | 819.15 | 826.75 | 816.50 | 825.01 | 224,492 | +4.90(+0.60%) |
Jun 23, 2023 | 813.81 | 823.55 | 813.53 | 820.11 | 437,290 | -0.32(-0.04%) |
Jun 22, 2023 | 813.29 | 828.22 | 813.29 | 820.43 | 315,467 | +2.53(+0.31%) |
Jun 21, 2023 | 791.52 | 818.02 | 790.59 | 817.90 | 314,983 | +25.47(+3.21%) |
Jun 20, 2023 | 785.34 | 793.55 | 784.54 | 792.42 | 386,730 | +5.47(+0.69%) |
Jun 16, 2023 | 797.48 | 800.57 | 785.51 | 786.96 | 417,998 | -8.46(-1.06%) |
Jun 15, 2023 | 777.13 | 796.75 | 776.64 | 795.41 | 248,559 | +50.50(+6.78%) |
May 08, 2023 | 743.26 | 748.73 | 741.15 | 744.91 | 381,251 | +4.93(+0.67%) |
May 05, 2023 | 738.95 | 742.92 | 735.06 | 739.98 | 292,099 | +6.94(+0.95%) |
May 04, 2023 | 739.88 | 739.88 | 724.23 | 733.04 | 368,023 | -8.90(-1.20%) |
May 03, 2023 | 745.32 | 751.81 | 739.12 | 741.94 | 355,195 | -2.58(-0.35%) |
May 02, 2023 | 741.18 | 745.55 | 727.80 | 744.53 | 297,972 | +2.61(+0.35%) |
May 01, 2023 | 737.87 | 750.53 | 737.28 | 741.91 | 256,797 | +4.04(+0.55%) |
Apr 28, 2023 | 726.89 | 738.54 | 726.89 | 737.87 | 173,930 | +5.65(+0.77%) |
Apr 27, 2023 | 724.68 | 732.72 | 719.21 | 732.22 | 224,357 | +15.65(+2.18%) |
Apr 26, 2023 | 725.62 | 729.12 | 715.44 | 716.57 | 310,144 | -10.69(-1.47%) |
Apr 25, 2023 | 733.96 | 735.50 | 724.97 | 727.26 | 264,102 | -10.85(-1.47%) |
Apr 24, 2023 | 739.21 | 742.23 | 737.18 | 738.11 | 241,359 | +0.75(+0.10%) |
Apr 21, 2023 | 740.72 | 740.72 | 732.50 | 737.36 | 249,361 | +1.42(+0.19%) |
Apr 20, 2023 | 730.05 | 738.60 | 727.28 | 735.94 | 215,482 | +2.28(+0.31%) |
Apr 19, 2023 | 734.12 | 739.42 | 731.48 | 733.67 | 207,500 | -1.73(-0.23%) |
Apr 18, 2023 | 730.57 | 736.23 | 730.31 | 735.39 | 249,751 | +7.71(+1.06%) |
Apr 17, 2023 | 725.46 | 730.80 | 722.86 | 727.68 | 138,305 | +2.52(+0.35%) |
Apr 14, 2023 | 721.53 | 729.14 | 721.53 | 725.17 | 243,581 | -1.82(-0.25%) |
Apr 13, 2023 | 721.68 | 728.45 | 715.92 | 726.99 | 260,246 | +8.00(+1.11%) |
Apr 12, 2023 | 718.43 | 723.26 | 713.81 | 719.00 | 163,056 | +6.38(+0.89%) |
Apr 11, 2023 | 710.90 | 714.22 | 707.63 | 712.62 | 189,498 | +4.74(+0.67%) |
Apr 10, 2023 | 694.70 | 708.98 | 689.62 | 707.88 | 187,144 | +9.25(+1.32%) |
Apr 06, 2023 | 695.95 | 701.08 | 694.04 | 698.63 | 182,343 | +1.64(+0.24%) |
Apr 05, 2023 | 703.02 | 707.45 | 696.71 | 696.99 | 231,001 | -12.56(-1.77%) |
Apr 04, 2023 | 717.94 | 718.06 | 706.93 | 709.55 | 162,179 | -9.76(-1.36%) |