Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 166.75 | 170.63 | 165.69 | 168.77 | 125,595 | +1.72(+1.03%) |
Mar 27, 2024 | 162.27 | 167.05 | 162.27 | 167.05 | 101,114 | +6.58(+4.10%) |
Mar 26, 2024 | 160.57 | 161.91 | 160.28 | 160.47 | 57,752 | +0.50(+0.31%) |
Mar 25, 2024 | 162.49 | 163.06 | 159.96 | 159.97 | 72,663 | -2.17(-1.34%) |
Mar 22, 2024 | 165.39 | 166.01 | 161.61 | 162.14 | 64,619 | -2.70(-1.64%) |
Mar 21, 2024 | 160.50 | 164.95 | 160.50 | 164.84 | 83,013 | +5.07(+3.17%) |
Mar 20, 2024 | 155.40 | 160.90 | 154.66 | 159.77 | 60,653 | +4.06(+2.61%) |
Mar 19, 2024 | 154.69 | 157.43 | 154.39 | 155.71 | 54,460 | +1.00(+0.65%) |
Mar 18, 2024 | 156.24 | 157.56 | 154.38 | 154.71 | 76,790 | -1.34(-0.86%) |
Mar 15, 2024 | 154.12 | 157.50 | 152.68 | 156.05 | 189,265 | +1.15(+0.74%) |
Mar 14, 2024 | 157.82 | 157.82 | 153.00 | 154.90 | 140,749 | -2.41(-1.53%) |
Mar 13, 2024 | 157.97 | 158.48 | 155.37 | 157.31 | 86,836 | -0.52(-0.33%) |
Mar 12, 2024 | 155.58 | 157.98 | 153.65 | 157.83 | 65,188 | +1.67(+1.07%) |
Mar 11, 2024 | 160.29 | 161.00 | 154.62 | 156.16 | 82,540 | -5.23(-3.24%) |
Mar 08, 2024 | 155.24 | 161.46 | 155.24 | 161.39 | 162,674 | +6.61(+4.27%) |
Mar 07, 2024 | 153.89 | 155.76 | 153.40 | 154.78 | 81,712 | +2.16(+1.42%) |
Mar 06, 2024 | 151.74 | 155.51 | 150.44 | 152.62 | 126,429 | +1.95(+1.29%) |
Mar 05, 2024 | 152.05 | 153.17 | 150.56 | 150.67 | 93,851 | -2.19(-1.43%) |
Mar 04, 2024 | 155.05 | 157.07 | 152.40 | 152.86 | 81,162 | -2.35(-1.52%) |
Mar 01, 2024 | 155.68 | 156.39 | 154.21 | 155.22 | 91,735 | -0.30(-0.19%) |
Feb 29, 2024 | 159.70 | 160.34 | 155.34 | 155.51 | 96,234 | -3.31(-2.09%) |
Feb 28, 2024 | 154.32 | 159.06 | 153.63 | 158.83 | 85,733 | +2.93(+1.88%) |
Feb 27, 2024 | 160.04 | 160.04 | 155.59 | 155.89 | 69,788 | -2.56(-1.62%) |
Feb 26, 2024 | 156.83 | 159.32 | 156.01 | 158.46 | 61,019 | +0.17(+0.11%) |
Feb 23, 2024 | 156.97 | 159.77 | 154.71 | 158.29 | 91,419 | +1.55(+0.99%) |
Feb 22, 2024 | 154.73 | 157.12 | 154.30 | 156.74 | 115,661 | +1.40(+0.90%) |
Feb 21, 2024 | 149.71 | 155.38 | 148.68 | 155.34 | 131,425 | +4.60(+3.05%) |
Feb 20, 2024 | 149.43 | 155.08 | 139.74 | 150.74 | 361,495 | -14.44(-8.74%) |
Feb 16, 2024 | 163.30 | 166.14 | 162.66 | 165.19 | 130,665 | +0.60(+0.36%) |
Feb 15, 2024 | 159.51 | 166.88 | 159.00 | 164.59 | 119,496 | +6.35(+4.01%) |
Feb 14, 2024 | 157.98 | 159.03 | 154.63 | 158.24 | 77,694 | +2.92(+1.88%) |
Feb 13, 2024 | 157.42 | 158.38 | 153.54 | 155.31 | 111,549 | -7.22(-4.44%) |
Feb 12, 2024 | 158.97 | 164.00 | 158.97 | 162.53 | 95,105 | +3.77(+2.38%) |
Feb 09, 2024 | 156.69 | 159.11 | 156.52 | 158.76 | 55,135 | +1.93(+1.23%) |
Feb 08, 2024 | 154.57 | 157.27 | 153.21 | 156.83 | 58,369 | +3.20(+2.09%) |
Feb 07, 2024 | 156.50 | 157.18 | 153.39 | 153.63 | 100,242 | -2.15(-1.38%) |
Feb 06, 2024 | 154.76 | 156.42 | 154.21 | 155.77 | 61,946 | +0.95(+0.61%) |
Feb 05, 2024 | 155.19 | 155.97 | 152.78 | 154.83 | 56,676 | -2.50(-1.59%) |
Feb 02, 2024 | 153.35 | 157.72 | 153.35 | 157.32 | 125,989 | +1.96(+1.26%) |
Feb 01, 2024 | 150.09 | 155.84 | 150.09 | 155.37 | 68,615 | +6.28(+4.21%) |
Jan 31, 2024 | 154.70 | 155.63 | 148.66 | 149.09 | 68,354 | -5.95(-3.84%) |
Jan 30, 2024 | 155.25 | 156.69 | 153.44 | 155.04 | 61,319 | -0.98(-0.63%) |
Jan 29, 2024 | 156.69 | 156.69 | 153.96 | 156.01 | 86,735 | -1.67(-1.06%) |
Jan 26, 2024 | 158.19 | 158.84 | 155.71 | 157.68 | 63,266 | -0.86(-0.54%) |
Jan 25, 2024 | 156.10 | 159.72 | 155.99 | 158.54 | 79,260 | +3.53(+2.28%) |
Jan 24, 2024 | 155.16 | 155.73 | 153.54 | 155.01 | 88,906 | +0.97(+0.63%) |
Jan 23, 2024 | 153.95 | 154.93 | 152.49 | 154.04 | 86,993 | +0.74(+0.48%) |
Jan 22, 2024 | 150.21 | 154.06 | 150.21 | 153.30 | 102,321 | +3.74(+2.50%) |
Jan 19, 2024 | 150.68 | 150.68 | 145.98 | 149.56 | 104,408 | -0.68(-0.45%) |
Jan 18, 2024 | 144.16 | 151.82 | 143.97 | 150.24 | 154,114 | +7.15(+4.99%) |
Jan 17, 2024 | 141.19 | 143.80 | 140.92 | 143.09 | 68,922 | -0.25(-0.17%) |
Jan 16, 2024 | 142.37 | 144.63 | 141.62 | 143.34 | 71,963 | -0.38(-0.26%) |
Jan 12, 2024 | 146.46 | 147.16 | 143.21 | 143.72 | 58,571 | -0.61(-0.42%) |
Jan 11, 2024 | 142.85 | 144.35 | 141.51 | 144.33 | 72,996 | +1.24(+0.87%) |
Jan 10, 2024 | 142.34 | 143.37 | 141.69 | 143.09 | 66,972 | +0.31(+0.22%) |
Jan 09, 2024 | 142.04 | 143.62 | 140.65 | 142.78 | 82,914 | -1.66(-1.15%) |
Jan 08, 2024 | 143.97 | 144.45 | 142.78 | 144.44 | 99,099 | +0.01(+0.01%) |
Jan 05, 2024 | 147.38 | 148.91 | 144.31 | 144.43 | 102,004 | -4.51(-3.03%) |
Jan 04, 2024 | 148.43 | 151.48 | 148.43 | 148.94 | 69,551 | -0.92(-0.61%) |
Jan 03, 2024 | 155.53 | 155.53 | 149.05 | 149.86 | 88,680 | -5.61(-3.61%) |
Jan 02, 2024 | 154.98 | 156.36 | 153.67 | 155.47 | 135,470 | -0.97(-0.62%) |
Dec 29, 2023 | 158.74 | 158.74 | 156.40 | 156.43 | 59,195 | -2.17(-1.37%) |
Dec 28, 2023 | 160.07 | 160.07 | 156.47 | 158.60 | 68,459 | -1.21(-0.76%) |
Dec 27, 2023 | 159.19 | 161.34 | 158.10 | 159.81 | 60,435 | +1.25(+0.79%) |
Dec 26, 2023 | 154.86 | 158.91 | 154.86 | 158.56 | 54,418 | +3.56(+2.30%) |
Dec 22, 2023 | 154.66 | 156.34 | 154.01 | 155.00 | 41,565 | +1.57(+1.02%) |
Dec 21, 2023 | 152.80 | 154.33 | 151.49 | 153.43 | 88,940 | +1.64(+1.08%) |
Dec 20, 2023 | 152.64 | 156.88 | 151.40 | 151.79 | 111,168 | -0.03(-0.02%) |
Dec 19, 2023 | 150.77 | 152.65 | 150.25 | 151.82 | 122,452 | +1.11(+0.74%) |
Dec 18, 2023 | 150.00 | 151.58 | 149.01 | 150.71 | 148,775 | +0.51(+0.34%) |
Dec 15, 2023 | 147.64 | 150.60 | 145.97 | 150.21 | 537,326 | +3.80(+2.60%) |
Dec 14, 2023 | 141.79 | 146.40 | 141.79 | 146.40 | 138,719 | +6.19(+4.41%) |
Dec 13, 2023 | 135.19 | 141.15 | 135.19 | 140.22 | 130,130 | +4.57(+3.37%) |
Dec 12, 2023 | 137.95 | 137.95 | 135.61 | 135.64 | 72,201 | -1.59(-1.16%) |
Dec 11, 2023 | 134.14 | 137.52 | 134.14 | 137.23 | 107,583 | +2.34(+1.73%) |
Dec 08, 2023 | 134.08 | 135.89 | 133.78 | 134.90 | 82,674 | +0.39(+0.29%) |
Dec 07, 2023 | 130.22 | 134.61 | 129.94 | 134.51 | 151,485 | +4.21(+3.23%) |
Dec 06, 2023 | 132.83 | 134.99 | 130.06 | 130.29 | 73,630 | -1.45(-1.10%) |
Dec 05, 2023 | 133.18 | 133.22 | 130.94 | 131.74 | 93,636 | -1.16(-0.87%) |
Dec 04, 2023 | 131.73 | 133.44 | 130.75 | 132.90 | 79,092 | +1.57(+1.19%) |
Dec 01, 2023 | 128.09 | 131.60 | 127.16 | 131.33 | 93,159 | +3.15(+2.46%) |
Nov 30, 2023 | 128.61 | 129.07 | 127.15 | 128.18 | 95,293 | -0.08(-0.06%) |
Nov 29, 2023 | 128.80 | 129.59 | 126.95 | 128.26 | 89,212 | +0.76(+0.59%) |
Nov 28, 2023 | 128.00 | 128.00 | 126.46 | 127.50 | 89,575 | -0.71(-0.55%) |
Nov 27, 2023 | 126.84 | 129.53 | 126.18 | 128.21 | 54,725 | +0.30(+0.23%) |
Nov 24, 2023 | 127.77 | 129.50 | 127.46 | 127.91 | 24,090 | -0.10(-0.08%) |
Nov 22, 2023 | 129.06 | 129.49 | 126.81 | 128.01 | 82,959 | +1.05(+0.83%) |
Nov 21, 2023 | 125.29 | 128.29 | 123.54 | 126.95 | 94,658 | +1.11(+0.88%) |
Nov 20, 2023 | 124.25 | 125.87 | 123.04 | 125.85 | 72,055 | +1.08(+0.86%) |
Nov 17, 2023 | 124.83 | 125.44 | 123.51 | 124.77 | 67,644 | +1.21(+0.98%) |
Nov 16, 2023 | 126.61 | 128.00 | 123.10 | 123.56 | 76,361 | -2.70(-2.14%) |
Nov 15, 2023 | 128.46 | 129.40 | 126.10 | 126.26 | 83,490 | -2.48(-1.93%) |
Nov 14, 2023 | 126.94 | 129.34 | 126.38 | 128.74 | 84,221 | +5.53(+4.49%) |
Nov 13, 2023 | 119.35 | 123.86 | 119.16 | 123.21 | 68,088 | +3.56(+2.98%) |
Nov 10, 2023 | 121.06 | 121.06 | 119.03 | 119.64 | 79,287 | +0.06(+0.05%) |
Nov 09, 2023 | 117.85 | 119.95 | 115.94 | 119.58 | 102,012 | +2.88(+2.47%) |
Nov 08, 2023 | 117.89 | 118.07 | 116.52 | 116.71 | 44,187 | -0.91(-0.77%) |
Nov 07, 2023 | 119.85 | 119.85 | 116.62 | 117.61 | 52,889 | -2.24(-1.87%) |
Nov 06, 2023 | 117.44 | 120.22 | 116.65 | 119.85 | 62,531 | +1.69(+1.43%) |
Nov 03, 2023 | 118.55 | 118.73 | 117.41 | 118.16 | 72,459 | +2.54(+2.20%) |
Nov 02, 2023 | 117.70 | 117.70 | 114.52 | 115.62 | 77,919 | -0.49(-0.42%) |
Nov 01, 2023 | 110.59 | 116.56 | 109.56 | 116.11 | 123,693 | +5.52(+4.99%) |
Oct 31, 2023 | 109.54 | 112.53 | 105.63 | 110.59 | 146,024 | -3.96(-3.46%) |
Oct 30, 2023 | 115.69 | 115.69 | 112.92 | 114.56 | 70,810 | +0.64(+0.56%) |
Oct 27, 2023 | 115.92 | 117.04 | 113.72 | 113.92 | 70,899 | -2.53(-2.17%) |
Oct 26, 2023 | 117.52 | 117.80 | 115.38 | 116.45 | 81,229 | +0.27(+0.23%) |
Oct 25, 2023 | 116.17 | 117.17 | 115.51 | 116.18 | 76,032 | -1.27(-1.09%) |
Oct 24, 2023 | 117.70 | 118.51 | 117.09 | 117.45 | 50,483 | +0.92(+0.79%) |
Oct 23, 2023 | 115.51 | 118.79 | 114.92 | 116.54 | 79,498 | +0.48(+0.41%) |
Oct 20, 2023 | 118.03 | 118.03 | 115.27 | 116.06 | 119,005 | -1.98(-1.68%) |
Oct 19, 2023 | 120.27 | 121.21 | 117.87 | 118.04 | 117,873 | -2.54(-2.11%) |
Oct 18, 2023 | 125.34 | 125.34 | 120.14 | 120.58 | 85,193 | -5.32(-4.22%) |
Oct 17, 2023 | 124.19 | 128.37 | 123.95 | 125.90 | 94,479 | +1.27(+1.01%) |
Oct 16, 2023 | 122.94 | 125.01 | 122.94 | 124.63 | 77,755 | +2.54(+2.08%) |
Oct 13, 2023 | 124.38 | 124.47 | 121.28 | 122.09 | 72,234 | -1.88(-1.52%) |
Oct 12, 2023 | 123.62 | 124.63 | 121.60 | 123.98 | 50,735 | +0.14(+0.11%) |
Oct 11, 2023 | 122.96 | 123.85 | 122.55 | 123.84 | 38,514 | +1.23(+1.01%) |
Oct 10, 2023 | 123.53 | 124.57 | 122.60 | 122.60 | 38,467 | -0.61(-0.49%) |
Oct 09, 2023 | 120.60 | 124.06 | 120.60 | 123.21 | 35,427 | +1.28(+1.05%) |
Oct 06, 2023 | 121.04 | 123.99 | 120.57 | 121.92 | 58,964 | +0.86(+0.71%) |
Oct 05, 2023 | 121.35 | 122.43 | 120.00 | 121.07 | 68,264 | +0.01(+0.01%) |
Oct 04, 2023 | 118.52 | 121.36 | 117.39 | 121.06 | 49,846 | +2.27(+1.91%) |
Oct 03, 2023 | 121.26 | 121.26 | 118.74 | 118.79 | 52,863 | -2.56(-2.11%) |
Oct 02, 2023 | 119.66 | 122.47 | 119.44 | 121.35 | 84,614 | +0.67(+0.55%) |
Sep 29, 2023 | 122.94 | 122.95 | 120.59 | 120.68 | 80,265 | -2.26(-1.84%) |
Sep 28, 2023 | 123.02 | 124.69 | 121.68 | 122.94 | 112,379 | +0.16(+0.13%) |
Sep 27, 2023 | 120.37 | 123.76 | 120.08 | 122.78 | 63,421 | +3.06(+2.55%) |
Sep 26, 2023 | 119.52 | 120.72 | 119.20 | 119.72 | 97,142 | -0.43(-0.36%) |
Sep 25, 2023 | 120.07 | 120.58 | 120.20 | 120.15 | 52,310 | +0.04(+0.03%) |
Sep 22, 2023 | 121.77 | 122.11 | 119.58 | 120.11 | 65,202 | -1.24(-1.03%) |
Sep 21, 2023 | 119.56 | 122.15 | 119.15 | 121.36 | 56,167 | +0.82(+0.68%) |
Sep 20, 2023 | 126.32 | 126.82 | 120.54 | 120.54 | 80,723 | -4.76(-3.80%) |
Sep 19, 2023 | 124.14 | 125.83 | 123.42 | 125.30 | 67,238 | +1.42(+1.15%) |
Sep 18, 2023 | 126.58 | 127.75 | 123.78 | 123.88 | 62,064 | -1.74(-1.39%) |
Sep 15, 2023 | 125.70 | 126.35 | 123.57 | 125.62 | 276,406 | -0.40(-0.32%) |
Sep 14, 2023 | 124.68 | 126.12 | 123.74 | 126.02 | 78,589 | +2.64(+2.14%) |
Sep 13, 2023 | 125.52 | 125.70 | 122.67 | 123.38 | 73,067 | -1.60(-1.28%) |
Sep 12, 2023 | 125.39 | 127.46 | 124.79 | 124.98 | 47,249 | -0.88(-0.70%) |
Sep 11, 2023 | 125.02 | 126.99 | 124.72 | 125.86 | 84,768 | +1.87(+1.51%) |
Sep 08, 2023 | 125.78 | 125.78 | 123.29 | 123.99 | 59,689 | -0.48(-0.38%) |
Sep 07, 2023 | 128.49 | 128.49 | 124.25 | 124.46 | 92,234 | -3.66(-2.86%) |
Sep 06, 2023 | 129.06 | 131.50 | 127.29 | 128.13 | 76,847 | -0.46(-0.36%) |
Sep 05, 2023 | 135.19 | 135.67 | 128.27 | 128.59 | 91,125 | -8.42(-6.15%) |
Sep 01, 2023 | 136.89 | 137.58 | 136.64 | 137.01 | 53,725 | +1.19(+0.88%) |
Aug 31, 2023 | 135.53 | 136.47 | 135.27 | 135.82 | 61,644 | +0.03(+0.02%) |
Aug 30, 2023 | 133.33 | 136.85 | 133.33 | 135.79 | 46,892 | +2.19(+1.64%) |
Aug 29, 2023 | 132.14 | 133.73 | 131.82 | 133.60 | 49,374 | +1.43(+1.09%) |
Aug 28, 2023 | 131.37 | 132.66 | 131.37 | 132.16 | 39,276 | +1.30(+0.99%) |
Aug 25, 2023 | 129.84 | 130.99 | 128.56 | 130.86 | 45,574 | +1.61(+1.25%) |
Aug 24, 2023 | 127.71 | 130.04 | 127.25 | 129.25 | 78,575 | +0.66(+0.51%) |
Aug 23, 2023 | 127.25 | 128.94 | 127.25 | 128.59 | 56,357 | +1.82(+1.43%) |
Aug 22, 2023 | 127.36 | 130.03 | 126.75 | 126.78 | 56,315 | +0.49(+0.39%) |
Aug 21, 2023 | 124.46 | 126.59 | 124.46 | 126.29 | 70,428 | +1.03(+0.82%) |
Aug 18, 2023 | 126.02 | 127.40 | 124.97 | 125.26 | 106,427 | -2.18(-1.71%) |
Aug 17, 2023 | 129.74 | 130.41 | 127.18 | 127.43 | 53,720 | -2.29(-1.76%) |
Aug 16, 2023 | 130.16 | 131.45 | 129.45 | 129.72 | 51,226 | -0.37(-0.28%) |
Aug 15, 2023 | 130.12 | 130.42 | 129.01 | 130.09 | 43,178 | -0.80(-0.62%) |
Aug 14, 2023 | 132.62 | 132.62 | 129.44 | 130.89 | 78,821 | -2.39(-1.79%) |
Aug 11, 2023 | 132.15 | 135.00 | 131.59 | 133.28 | 113,148 | +0.15(+0.11%) |
Aug 10, 2023 | 130.63 | 134.03 | 130.01 | 133.12 | 110,169 | +2.17(+1.65%) |
Aug 09, 2023 | 126.36 | 133.32 | 126.36 | 130.96 | 120,973 | +5.75(+4.59%) |
Aug 08, 2023 | 129.71 | 130.20 | 123.39 | 125.21 | 191,003 | -11.88(-8.67%) |
Aug 07, 2023 | 135.91 | 138.23 | 135.43 | 137.09 | 98,533 | +1.11(+0.82%) |
Aug 04, 2023 | 137.19 | 137.72 | 135.30 | 135.98 | 72,915 | -1.19(-0.87%) |
Aug 03, 2023 | 137.20 | 137.98 | 135.13 | 137.17 | 39,278 | -0.91(-0.66%) |
Aug 02, 2023 | 138.54 | 140.33 | 137.95 | 138.08 | 51,201 | -1.38(-0.99%) |
Aug 01, 2023 | 137.74 | 139.55 | 137.58 | 139.47 | 60,840 | +1.57(+1.14%) |
Jul 31, 2023 | 136.42 | 138.30 | 136.42 | 137.90 | 45,926 | +2.24(+1.65%) |
Jul 28, 2023 | 136.13 | 137.91 | 135.08 | 135.66 | 40,715 | +0.17(+0.12%) |
Jul 27, 2023 | 136.21 | 136.49 | 135.09 | 135.49 | 77,449 | +0.00(+0.00%) |
Jul 26, 2023 | 136.18 | 137.59 | 134.42 | 135.49 | 73,051 | -1.19(-0.87%) |
Jul 25, 2023 | 135.47 | 138.12 | 135.47 | 136.68 | 60,620 | +0.46(+0.34%) |
Jul 24, 2023 | 136.28 | 137.93 | 135.84 | 136.23 | 87,072 | -0.05(-0.04%) |
Jul 21, 2023 | 141.56 | 142.01 | 136.25 | 136.28 | 68,436 | -4.57(-3.25%) |
Jul 20, 2023 | 142.19 | 142.19 | 140.55 | 140.85 | 92,514 | -0.61(-0.43%) |
Jul 19, 2023 | 142.10 | 142.12 | 139.44 | 141.45 | 110,748 | -0.98(-0.69%) |
Jul 18, 2023 | 140.10 | 143.94 | 140.10 | 142.44 | 76,447 | +2.38(+1.70%) |
Jul 17, 2023 | 137.71 | 141.65 | 137.01 | 140.06 | 141,225 | +1.93(+1.40%) |
Jul 14, 2023 | 137.46 | 138.60 | 135.06 | 138.13 | 77,243 | +0.03(+0.02%) |
Jul 13, 2023 | 136.38 | 138.20 | 135.53 | 138.10 | 95,267 | +1.60(+1.17%) |
Jul 12, 2023 | 135.86 | 137.56 | 134.51 | 136.50 | 119,360 | +2.38(+1.77%) |
Jul 11, 2023 | 134.14 | 135.70 | 133.50 | 134.13 | 66,263 | +0.44(+0.33%) |
Jul 10, 2023 | 130.78 | 133.91 | 130.78 | 133.69 | 88,528 | +2.02(+1.53%) |
Jul 07, 2023 | 132.14 | 133.55 | 131.50 | 131.68 | 106,164 | -0.27(-0.20%) |
Jul 06, 2023 | 131.69 | 132.86 | 129.37 | 131.94 | 93,985 | -0.82(-0.62%) |
Jul 05, 2023 | 133.55 | 134.24 | 130.75 | 132.77 | 117,710 | -0.49(-0.37%) |
Jul 03, 2023 | 131.43 | 134.30 | 131.17 | 133.25 | 56,542 | +0.58(+0.43%) |
Jun 30, 2023 | 133.21 | 133.94 | 132.63 | 132.68 | 158,560 | -0.03(-0.02%) |
Jun 29, 2023 | 128.84 | 133.16 | 128.82 | 132.71 | 147,536 | +3.99(+3.10%) |
Jun 28, 2023 | 127.27 | 128.92 | 126.89 | 128.71 | 130,874 | +1.82(+1.43%) |
Jun 27, 2023 | 127.34 | 128.02 | 126.51 | 126.89 | 77,096 | -0.24(-0.19%) |
Jun 26, 2023 | 124.59 | 128.26 | 124.59 | 127.13 | 118,624 | +2.13(+1.70%) |
Jun 23, 2023 | 123.62 | 125.59 | 123.62 | 125.01 | 318,562 | -0.83(-0.66%) |
Jun 22, 2023 | 126.46 | 128.11 | 124.74 | 125.84 | 169,399 | +0.03(+0.02%) |
Jun 21, 2023 | 123.95 | 126.59 | 123.95 | 125.81 | 149,713 | +0.44(+0.35%) |
Jun 20, 2023 | 126.83 | 127.03 | 124.11 | 125.38 | 259,563 | -2.10(-1.65%) |
Jun 16, 2023 | 126.92 | 127.92 | 124.34 | 127.47 | 512,880 | +1.66(+1.32%) |
Jun 15, 2023 | 123.83 | 125.87 | 122.94 | 125.81 | 177,142 | +0.89(+0.72%) |
Jun 14, 2023 | 123.41 | 125.77 | 123.17 | 124.92 | 229,101 | +1.17(+0.95%) |
Jun 13, 2023 | 118.83 | 124.37 | 118.83 | 123.75 | 197,434 | +4.74(+3.98%) |
Jun 12, 2023 | 118.16 | 120.49 | 116.59 | 119.01 | 126,774 | +0.83(+0.71%) |
Jun 09, 2023 | 118.14 | 118.29 | 115.70 | 118.17 | 128,828 | -0.32(-0.27%) |
Jun 08, 2023 | 116.84 | 118.63 | 116.39 | 118.49 | 144,054 | +1.10(+0.94%) |
Jun 07, 2023 | 112.76 | 117.81 | 112.52 | 117.39 | 171,774 | +5.53(+4.95%) |
Jun 06, 2023 | 106.25 | 112.45 | 106.25 | 111.85 | 197,356 | +5.48(+5.16%) |
Jun 05, 2023 | 106.75 | 107.55 | 103.81 | 106.37 | 203,211 | -1.69(-1.56%) |
Jun 02, 2023 | 102.86 | 108.11 | 102.86 | 108.06 | 101,616 | +6.75(+6.66%) |
Jun 01, 2023 | 100.75 | 101.50 | 100.12 | 101.31 | 124,909 | +0.88(+0.87%) |
May 31, 2023 | 102.44 | 102.75 | 99.60 | 100.44 | 170,719 | -2.41(-2.34%) |
May 30, 2023 | 104.09 | 104.15 | 102.74 | 102.84 | 104,524 | -0.93(-0.90%) |
May 26, 2023 | 101.65 | 104.45 | 101.39 | 103.77 | 126,886 | +1.79(+1.76%) |
May 25, 2023 | 98.29 | 102.10 | 98.29 | 101.98 | 106,883 | +3.24(+3.28%) |
May 24, 2023 | 98.83 | 99.34 | 97.14 | 98.74 | 152,367 | -0.80(-0.81%) |
May 23, 2023 | 98.58 | 101.47 | 97.31 | 99.54 | 150,154 | +0.53(+0.53%) |
May 22, 2023 | 99.20 | 99.20 | 97.80 | 99.02 | 184,208 | +0.25(+0.25%) |
May 19, 2023 | 100.08 | 100.47 | 98.17 | 98.77 | 139,981 | +0.26(+0.26%) |
May 18, 2023 | 96.38 | 98.73 | 96.38 | 98.51 | 85,398 | +1.93(+2.00%) |
May 17, 2023 | 94.15 | 96.81 | 93.90 | 96.58 | 102,137 | +3.53(+3.79%) |
May 16, 2023 | 92.89 | 93.44 | 92.74 | 93.05 | 68,506 | -0.88(-0.94%) |
May 15, 2023 | 93.92 | 94.58 | 93.20 | 93.93 | 43,675 | +0.57(+0.62%) |
May 12, 2023 | 93.60 | 94.73 | 92.38 | 93.36 | 78,457 | +0.02(+0.02%) |
May 11, 2023 | 93.34 | 93.81 | 92.70 | 93.34 | 72,905 | -0.85(-0.90%) |
May 10, 2023 | 95.65 | 95.66 | 92.41 | 94.19 | 72,442 | -0.35(-0.37%) |
May 09, 2023 | 94.12 | 95.57 | 94.10 | 94.54 | 76,304 | -0.16(-0.17%) |
May 08, 2023 | 98.02 | 98.08 | 94.52 | 94.70 | 108,485 | -3.28(-3.35%) |
May 05, 2023 | 97.99 | 98.70 | 96.06 | 97.98 | 83,494 | +1.78(+1.85%) |
May 04, 2023 | 98.86 | 98.94 | 95.21 | 96.19 | 167,309 | -3.55(-3.56%) |
May 03, 2023 | 98.32 | 102.45 | 97.80 | 99.74 | 133,838 | +1.64(+1.68%) |
May 02, 2023 | 93.63 | 98.74 | 93.51 | 98.10 | 182,677 | +5.21(+5.61%) |
May 01, 2023 | 92.89 | 94.79 | 92.73 | 92.88 | 163,767 | -0.53(-0.56%) |
Apr 28, 2023 | 94.05 | 95.85 | 93.22 | 93.41 | 103,878 | -1.12(-1.18%) |
Apr 27, 2023 | 92.03 | 94.53 | 92.03 | 94.53 | 174,953 | +3.07(+3.36%) |
Apr 26, 2023 | 93.50 | 94.15 | 91.20 | 91.46 | 121,399 | -3.19(-3.37%) |
Apr 25, 2023 | 95.72 | 96.90 | 94.41 | 94.65 | 69,895 | -2.07(-2.14%) |
Apr 24, 2023 | 96.76 | 97.47 | 95.82 | 96.72 | 42,560 | -0.12(-0.12%) |
Apr 21, 2023 | 97.28 | 97.56 | 95.15 | 96.84 | 90,972 | +0.23(+0.24%) |
Apr 20, 2023 | 96.53 | 97.84 | 95.87 | 96.61 | 133,688 | -0.20(-0.20%) |
Apr 19, 2023 | 97.31 | 97.65 | 96.23 | 96.81 | 86,459 | -0.51(-0.52%) |
Apr 18, 2023 | 98.60 | 98.68 | 97.26 | 97.31 | 64,939 | -1.01(-1.03%) |
Apr 17, 2023 | 96.70 | 98.73 | 96.44 | 98.32 | 48,189 | +1.58(+1.63%) |
Apr 14, 2023 | 96.69 | 98.44 | 96.00 | 96.75 | 73,852 | -0.19(-0.19%) |
Apr 13, 2023 | 98.33 | 98.33 | 96.52 | 96.94 | 92,579 | -0.75(-0.77%) |
Apr 12, 2023 | 98.29 | 98.59 | 96.83 | 97.69 | 68,033 | +0.02(+0.02%) |
Apr 11, 2023 | 97.87 | 99.53 | 97.64 | 97.67 | 98,643 | +0.37(+0.38%) |
Apr 10, 2023 | 95.33 | 97.99 | 95.33 | 97.30 | 107,484 | +1.95(+2.05%) |
Apr 06, 2023 | 96.80 | 98.44 | 95.18 | 95.35 | 92,416 | -1.45(-1.49%) |
Apr 05, 2023 | 98.05 | 98.32 | 96.61 | 96.80 | 106,015 | -1.92(-1.95%) |
Apr 04, 2023 | 102.14 | 102.14 | 97.71 | 98.72 | 76,387 | -3.51(-3.43%) |