Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 130.92 | 131.12 | 131.12 | 131.09 | 682,928 | +0.55(+0.42%) |
Mar 27, 2024 | 130.30 | 130.73 | 129.61 | 130.54 | 669,560 | +1.18(+0.91%) |
Mar 26, 2024 | 128.07 | 129.56 | 128.07 | 129.36 | 588,186 | +1.14(+0.89%) |
Mar 25, 2024 | 129.21 | 129.77 | 128.22 | 128.22 | 440,011 | -0.92(-0.71%) |
Mar 22, 2024 | 129.50 | 129.68 | 128.68 | 129.14 | 617,271 | -0.01(-0.01%) |
Mar 21, 2024 | 128.11 | 129.97 | 127.45 | 129.15 | 516,104 | +1.27(+0.99%) |
Mar 20, 2024 | 127.92 | 129.02 | 127.32 | 127.88 | 749,008 | +0.00(+0.00%) |
Mar 19, 2024 | 126.43 | 127.92 | 126.43 | 127.88 | 734,383 | +1.53(+1.21%) |
Mar 18, 2024 | 127.22 | 127.88 | 125.56 | 126.35 | 1,471,731 | -1.57(-1.23%) |
Mar 15, 2024 | 126.48 | 128.01 | 126.21 | 127.92 | 1,799,835 | +0.13(+0.10%) |
Mar 14, 2024 | 127.48 | 127.80 | 125.81 | 127.79 | 746,143 | +0.10(+0.08%) |
Mar 13, 2024 | 127.24 | 128.14 | 126.76 | 127.69 | 840,003 | +0.83(+0.65%) |
Mar 12, 2024 | 126.69 | 127.10 | 125.50 | 126.86 | 896,557 | -0.01(-0.01%) |
Mar 11, 2024 | 127.57 | 127.77 | 126.30 | 126.87 | 658,514 | -1.51(-1.17%) |
Mar 08, 2024 | 129.32 | 129.56 | 127.73 | 128.38 | 532,787 | -1.03(-0.79%) |
Mar 07, 2024 | 129.84 | 130.00 | 128.01 | 129.41 | 920,379 | -0.04(-0.03%) |
Mar 06, 2024 | 128.93 | 129.49 | 128.15 | 129.44 | 555,855 | +0.53(+0.41%) |
Mar 05, 2024 | 129.41 | 129.71 | 128.00 | 128.92 | 690,437 | -0.22(-0.17%) |
Mar 04, 2024 | 127.44 | 129.35 | 127.06 | 129.14 | 663,494 | +2.07(+1.63%) |
Mar 01, 2024 | 128.62 | 128.68 | 126.41 | 127.06 | 837,414 | -0.42(-0.33%) |
Feb 29, 2024 | 126.27 | 127.69 | 126.08 | 127.48 | 1,053,120 | +1.30(+1.03%) |
Feb 28, 2024 | 126.37 | 126.72 | 125.78 | 126.18 | 782,994 | -0.02(-0.02%) |
Feb 27, 2024 | 125.13 | 126.33 | 124.97 | 126.20 | 1,069,581 | +0.89(+0.71%) |
Feb 26, 2024 | 125.88 | 126.50 | 125.07 | 125.32 | 1,052,080 | -0.37(-0.29%) |
Feb 23, 2024 | 124.83 | 126.28 | 124.83 | 125.69 | 1,115,194 | +1.31(+1.05%) |
Feb 22, 2024 | 123.63 | 124.98 | 123.21 | 124.38 | 1,035,239 | +0.80(+0.65%) |
Feb 21, 2024 | 123.12 | 124.52 | 122.40 | 123.58 | 1,089,489 | +0.45(+0.36%) |
Feb 20, 2024 | 123.47 | 124.59 | 122.87 | 123.13 | 1,323,529 | -0.33(-0.27%) |
Feb 16, 2024 | 121.84 | 124.56 | 120.68 | 123.46 | 1,381,243 | +1.64(+1.34%) |
Feb 15, 2024 | 122.01 | 122.81 | 120.62 | 121.83 | 1,776,829 | +0.69(+0.57%) |
Feb 14, 2024 | 121.57 | 122.13 | 118.96 | 121.14 | 1,558,141 | +0.22(+0.18%) |
Feb 13, 2024 | 119.30 | 122.14 | 118.05 | 120.92 | 2,474,568 | +6.70(+5.87%) |
Feb 12, 2024 | 113.46 | 115.06 | 113.33 | 114.22 | 1,205,575 | +1.03(+0.91%) |
Feb 09, 2024 | 113.29 | 113.89 | 112.66 | 113.19 | 819,221 | +0.26(+0.23%) |
Feb 08, 2024 | 112.56 | 113.38 | 112.20 | 112.93 | 800,756 | +0.19(+0.17%) |
Feb 07, 2024 | 112.00 | 113.07 | 111.62 | 112.74 | 642,534 | +0.92(+0.82%) |
Feb 06, 2024 | 110.32 | 112.58 | 110.28 | 111.83 | 610,859 | +1.43(+1.29%) |
Feb 05, 2024 | 109.82 | 110.83 | 108.65 | 110.40 | 749,035 | -0.20(-0.18%) |
Feb 02, 2024 | 110.29 | 111.11 | 109.71 | 110.60 | 429,706 | +0.08(+0.07%) |
Feb 01, 2024 | 110.34 | 110.56 | 109.33 | 110.52 | 639,261 | +0.38(+0.34%) |
Jan 31, 2024 | 111.61 | 111.61 | 109.83 | 110.14 | 572,729 | -1.14(-1.02%) |
Jan 30, 2024 | 111.24 | 111.47 | 110.87 | 111.28 | 760,928 | +0.10(+0.09%) |
Jan 29, 2024 | 111.00 | 111.57 | 110.25 | 111.18 | 545,654 | -0.04(-0.04%) |
Jan 26, 2024 | 111.30 | 113.16 | 110.68 | 111.22 | 668,851 | +0.82(+0.74%) |
Jan 25, 2024 | 110.59 | 110.59 | 108.63 | 110.40 | 532,572 | +0.57(+0.52%) |
Jan 24, 2024 | 110.69 | 111.03 | 109.72 | 109.83 | 348,999 | -0.41(-0.37%) |
Jan 23, 2024 | 111.04 | 111.21 | 109.95 | 110.24 | 381,109 | -0.70(-0.63%) |
Jan 22, 2024 | 109.83 | 111.19 | 109.83 | 110.94 | 460,915 | +1.39(+1.27%) |
Jan 19, 2024 | 109.67 | 109.86 | 108.75 | 109.55 | 507,193 | +0.15(+0.14%) |
Jan 18, 2024 | 108.30 | 109.47 | 107.41 | 109.40 | 703,750 | +1.22(+1.12%) |
Jan 17, 2024 | 107.70 | 108.96 | 107.70 | 108.19 | 594,218 | -0.23(-0.21%) |
Jan 16, 2024 | 109.56 | 109.56 | 107.82 | 108.42 | 544,427 | -1.45(-1.32%) |
Jan 12, 2024 | 108.48 | 109.99 | 108.48 | 109.86 | 453,278 | +1.37(+1.26%) |
Jan 11, 2024 | 109.33 | 109.41 | 107.98 | 108.50 | 553,021 | -0.89(-0.81%) |
Jan 10, 2024 | 109.81 | 110.29 | 109.11 | 109.38 | 589,039 | -0.51(-0.46%) |
Jan 09, 2024 | 109.94 | 110.30 | 109.11 | 109.89 | 547,673 | +0.05(+0.05%) |
Jan 08, 2024 | 108.69 | 109.89 | 107.86 | 109.84 | 766,527 | +1.43(+1.32%) |
Jan 05, 2024 | 108.88 | 109.19 | 107.19 | 108.42 | 1,571,165 | +0.92(+0.85%) |
Jan 04, 2024 | 108.10 | 108.50 | 107.05 | 107.50 | 943,079 | +0.16(+0.15%) |
Jan 03, 2024 | 107.22 | 107.50 | 106.06 | 107.34 | 1,087,768 | -0.34(-0.31%) |
Jan 02, 2024 | 107.62 | 108.22 | 106.95 | 107.68 | 711,392 | -0.24(-0.22%) |
Dec 29, 2023 | 107.64 | 108.10 | 107.41 | 107.92 | 479,938 | +0.30(+0.28%) |
Dec 28, 2023 | 107.39 | 107.72 | 107.04 | 107.62 | 296,789 | +0.12(+0.11%) |
Dec 27, 2023 | 107.54 | 108.22 | 107.22 | 107.50 | 304,959 | -0.08(-0.07%) |
Dec 26, 2023 | 107.17 | 107.92 | 106.89 | 107.58 | 574,578 | +0.27(+0.25%) |
Dec 22, 2023 | 106.60 | 107.74 | 106.60 | 107.31 | 450,851 | +1.04(+0.98%) |
Dec 21, 2023 | 106.03 | 106.54 | 105.21 | 106.27 | 527,644 | +0.71(+0.67%) |
Dec 20, 2023 | 107.33 | 107.39 | 105.40 | 105.57 | 711,813 | -1.82(-1.70%) |
Dec 19, 2023 | 107.61 | 107.77 | 107.08 | 107.39 | 1,056,527 | -0.18(-0.17%) |
Dec 18, 2023 | 107.88 | 108.33 | 106.88 | 107.57 | 527,066 | +0.34(+0.32%) |
Dec 15, 2023 | 107.37 | 108.25 | 106.59 | 107.23 | 1,779,739 | -1.14(-1.05%) |
Dec 14, 2023 | 109.65 | 109.84 | 107.20 | 108.37 | 884,745 | -1.11(-1.01%) |
Dec 13, 2023 | 108.36 | 109.52 | 108.07 | 109.47 | 669,613 | +1.16(+1.07%) |
Dec 12, 2023 | 107.57 | 108.75 | 107.19 | 108.31 | 540,907 | +0.70(+0.65%) |
Dec 11, 2023 | 107.91 | 108.19 | 107.10 | 107.62 | 912,659 | -0.18(-0.17%) |
Dec 08, 2023 | 108.21 | 108.60 | 107.59 | 107.80 | 1,009,065 | -0.19(-0.18%) |
Dec 07, 2023 | 109.28 | 109.58 | 107.67 | 107.98 | 717,965 | -1.01(-0.93%) |
Dec 06, 2023 | 109.11 | 110.16 | 108.64 | 109.00 | 662,693 | -0.30(-0.27%) |
Dec 05, 2023 | 110.29 | 110.29 | 109.07 | 109.30 | 495,841 | -1.29(-1.17%) |
Dec 04, 2023 | 108.45 | 110.68 | 108.30 | 110.59 | 835,299 | +2.34(+2.17%) |
Dec 01, 2023 | 106.44 | 108.25 | 106.12 | 108.24 | 707,509 | +1.61(+1.51%) |
Nov 30, 2023 | 105.60 | 106.66 | 105.03 | 106.63 | 1,021,746 | +1.09(+1.04%) |
Nov 29, 2023 | 105.91 | 106.25 | 105.06 | 105.54 | 639,098 | -0.12(-0.11%) |
Nov 28, 2023 | 106.19 | 106.71 | 105.65 | 105.66 | 516,335 | -0.41(-0.38%) |
Nov 27, 2023 | 105.85 | 106.22 | 105.46 | 106.07 | 403,987 | -0.01(-0.01%) |
Nov 24, 2023 | 106.04 | 106.57 | 105.81 | 106.08 | 238,749 | +0.44(+0.41%) |
Nov 22, 2023 | 105.00 | 106.01 | 104.83 | 105.64 | 531,445 | +0.65(+0.62%) |
Nov 21, 2023 | 105.27 | 105.80 | 104.66 | 104.99 | 459,680 | -0.25(-0.24%) |
Nov 20, 2023 | 104.33 | 105.73 | 104.05 | 105.24 | 669,769 | +0.66(+0.63%) |
Nov 17, 2023 | 105.27 | 105.27 | 104.26 | 104.59 | 735,973 | +0.59(+0.56%) |
Nov 16, 2023 | 104.48 | 105.17 | 103.96 | 104.00 | 655,130 | -0.29(-0.28%) |
Nov 15, 2023 | 104.34 | 104.78 | 103.63 | 104.29 | 691,918 | -0.02(-0.02%) |
Nov 14, 2023 | 104.29 | 104.79 | 103.16 | 104.31 | 791,181 | +0.57(+0.55%) |
Nov 13, 2023 | 102.80 | 104.17 | 102.06 | 103.74 | 677,562 | +0.85(+0.83%) |
Nov 10, 2023 | 102.34 | 103.22 | 102.09 | 102.89 | 660,624 | +1.03(+1.02%) |
Nov 09, 2023 | 102.69 | 102.92 | 101.61 | 101.85 | 671,906 | -0.50(-0.49%) |
Nov 08, 2023 | 102.11 | 102.71 | 101.56 | 102.35 | 688,018 | +0.20(+0.19%) |
Nov 07, 2023 | 102.36 | 102.94 | 101.92 | 102.15 | 726,976 | -0.51(-0.49%) |
Nov 06, 2023 | 103.08 | 103.22 | 102.16 | 102.66 | 792,218 | -0.62(-0.60%) |
Nov 03, 2023 | 103.00 | 104.63 | 102.84 | 103.27 | 1,203,341 | +0.75(+0.74%) |
Nov 02, 2023 | 100.60 | 102.82 | 99.52 | 102.52 | 1,436,438 | +1.99(+1.98%) |
Nov 01, 2023 | 99.39 | 101.27 | 97.66 | 100.53 | 1,740,376 | +2.05(+2.08%) |
Oct 31, 2023 | 94.91 | 99.11 | 93.96 | 98.49 | 2,306,884 | +7.28(+7.99%) |
Oct 30, 2023 | 91.73 | 92.13 | 89.95 | 91.20 | 806,031 | +1.29(+1.44%) |
Oct 27, 2023 | 90.97 | 91.52 | 89.72 | 89.91 | 542,199 | -1.57(-1.72%) |
Oct 26, 2023 | 90.75 | 92.09 | 90.06 | 91.48 | 601,769 | +0.75(+0.82%) |
Oct 25, 2023 | 90.49 | 91.74 | 90.49 | 90.73 | 476,032 | +0.31(+0.34%) |
Oct 24, 2023 | 91.83 | 92.28 | 90.25 | 90.43 | 538,825 | -0.86(-0.95%) |
Oct 23, 2023 | 91.80 | 92.56 | 91.29 | 91.29 | 396,121 | -0.82(-0.90%) |
Oct 20, 2023 | 93.40 | 93.58 | 92.09 | 92.12 | 654,743 | -0.70(-0.75%) |
Oct 19, 2023 | 93.68 | 94.22 | 92.60 | 92.81 | 442,521 | -0.85(-0.91%) |
Oct 18, 2023 | 94.75 | 94.75 | 93.50 | 93.67 | 426,652 | -1.19(-1.26%) |
Oct 17, 2023 | 94.82 | 96.05 | 94.61 | 94.86 | 585,788 | +0.06(+0.06%) |
Oct 16, 2023 | 94.80 | 95.39 | 94.16 | 94.80 | 541,656 | +0.52(+0.55%) |
Oct 13, 2023 | 94.68 | 95.14 | 93.53 | 94.28 | 703,181 | +0.38(+0.40%) |
Oct 12, 2023 | 95.23 | 95.23 | 93.10 | 93.90 | 650,070 | -1.12(-1.18%) |
Oct 11, 2023 | 93.78 | 95.16 | 93.72 | 95.03 | 641,851 | +1.34(+1.43%) |
Oct 10, 2023 | 94.09 | 94.41 | 93.28 | 93.69 | 730,379 | -0.12(-0.13%) |
Oct 09, 2023 | 91.25 | 94.45 | 91.25 | 93.81 | 970,872 | +3.41(+3.77%) |
Oct 06, 2023 | 89.37 | 90.75 | 88.65 | 90.40 | 577,798 | +0.53(+0.59%) |
Oct 05, 2023 | 90.62 | 91.04 | 89.32 | 89.87 | 494,621 | -0.87(-0.96%) |
Oct 04, 2023 | 91.95 | 92.40 | 90.05 | 90.75 | 818,090 | -1.31(-1.42%) |
Oct 03, 2023 | 93.01 | 93.83 | 91.94 | 92.06 | 669,153 | -0.55(-0.59%) |
Oct 02, 2023 | 91.43 | 93.33 | 91.29 | 92.60 | 901,085 | +1.03(+1.13%) |
Sep 29, 2023 | 91.78 | 92.42 | 90.90 | 91.57 | 559,182 | +0.02(+0.02%) |
Sep 28, 2023 | 91.57 | 91.94 | 91.25 | 91.55 | 383,107 | +0.15(+0.16%) |
Sep 27, 2023 | 90.63 | 91.85 | 90.40 | 91.40 | 431,165 | +1.00(+1.11%) |
Sep 26, 2023 | 90.28 | 90.88 | 90.01 | 90.40 | 407,756 | -0.38(-0.42%) |
Sep 25, 2023 | 90.36 | 91.04 | 90.67 | 90.77 | 416,253 | +0.23(+0.25%) |
Sep 22, 2023 | 91.71 | 92.04 | 90.40 | 90.55 | 497,957 | -1.26(-1.37%) |
Sep 21, 2023 | 93.08 | 93.08 | 91.77 | 91.81 | 488,759 | -1.44(-1.55%) |
Sep 20, 2023 | 93.59 | 94.30 | 92.99 | 93.25 | 479,045 | +0.16(+0.17%) |
Sep 19, 2023 | 93.10 | 93.28 | 92.51 | 93.09 | 766,358 | +0.12(+0.13%) |
Sep 18, 2023 | 93.73 | 93.73 | 92.78 | 92.97 | 728,853 | -0.47(-0.50%) |
Sep 15, 2023 | 94.19 | 94.36 | 92.72 | 93.44 | 1,920,706 | -1.08(-1.15%) |
Sep 14, 2023 | 94.39 | 95.16 | 93.96 | 94.52 | 661,246 | +0.46(+0.49%) |
Sep 13, 2023 | 95.07 | 95.21 | 93.59 | 94.06 | 398,653 | -0.74(-0.78%) |
Sep 12, 2023 | 94.40 | 95.14 | 94.04 | 94.81 | 466,236 | -0.12(-0.13%) |
Sep 11, 2023 | 94.60 | 95.07 | 94.19 | 94.92 | 444,933 | +0.10(+0.10%) |
Sep 08, 2023 | 94.72 | 95.09 | 94.35 | 94.83 | 517,449 | +0.06(+0.06%) |
Sep 07, 2023 | 95.78 | 96.01 | 94.31 | 94.77 | 960,451 | -0.76(-0.80%) |
Sep 06, 2023 | 96.32 | 96.54 | 95.42 | 95.53 | 551,059 | -0.94(-0.97%) |
Sep 05, 2023 | 97.53 | 97.57 | 96.47 | 96.47 | 553,958 | -1.37(-1.40%) |
Sep 01, 2023 | 97.45 | 99.28 | 97.45 | 97.83 | 793,832 | +1.32(+1.36%) |
Aug 31, 2023 | 97.45 | 97.67 | 96.47 | 96.52 | 1,350,196 | -0.45(-0.46%) |
Aug 30, 2023 | 96.24 | 97.19 | 96.18 | 96.96 | 417,366 | +1.12(+1.17%) |
Aug 29, 2023 | 96.01 | 96.14 | 95.15 | 95.85 | 378,989 | -0.03(-0.03%) |
Aug 28, 2023 | 94.75 | 95.93 | 94.52 | 95.87 | 569,392 | +1.06(+1.12%) |
Aug 25, 2023 | 95.92 | 95.92 | 94.55 | 94.82 | 353,738 | -0.61(-0.64%) |
Aug 24, 2023 | 94.03 | 95.86 | 94.02 | 95.43 | 577,562 | +0.90(+0.95%) |
Aug 23, 2023 | 94.60 | 94.77 | 94.02 | 94.53 | 740,112 | +0.11(+0.12%) |
Aug 22, 2023 | 95.05 | 95.42 | 94.13 | 94.42 | 1,206,090 | -1.07(-1.12%) |
Aug 21, 2023 | 94.82 | 95.54 | 94.68 | 95.49 | 700,159 | +0.37(+0.38%) |
Aug 18, 2023 | 95.06 | 95.60 | 94.63 | 95.12 | 3,423,197 | -0.21(-0.22%) |
Aug 17, 2023 | 95.91 | 96.80 | 95.26 | 95.33 | 827,810 | -0.48(-0.50%) |
Aug 16, 2023 | 96.54 | 96.80 | 95.74 | 95.81 | 570,863 | -0.80(-0.83%) |
Aug 15, 2023 | 96.86 | 97.49 | 96.47 | 96.61 | 644,409 | -0.56(-0.58%) |
Aug 14, 2023 | 96.79 | 97.65 | 96.45 | 97.17 | 709,610 | +0.50(+0.52%) |
Aug 11, 2023 | 96.40 | 96.99 | 95.74 | 96.67 | 600,775 | +0.33(+0.34%) |
Aug 10, 2023 | 96.27 | 96.79 | 95.79 | 96.34 | 593,296 | -0.23(-0.24%) |
Aug 09, 2023 | 95.95 | 96.85 | 95.70 | 96.57 | 459,095 | +0.55(+0.58%) |
Aug 08, 2023 | 96.45 | 96.45 | 95.38 | 96.01 | 599,397 | -0.62(-0.65%) |
Aug 07, 2023 | 96.25 | 96.97 | 95.94 | 96.64 | 1,173,691 | +0.52(+0.55%) |
Aug 04, 2023 | 98.07 | 98.15 | 95.82 | 96.11 | 868,615 | -1.29(-1.32%) |
Aug 03, 2023 | 97.71 | 97.92 | 96.61 | 97.40 | 945,988 | -0.15(-0.15%) |
Aug 02, 2023 | 98.97 | 99.30 | 97.30 | 97.55 | 945,051 | -1.42(-1.43%) |
Aug 01, 2023 | 95.02 | 100.59 | 94.61 | 98.96 | 2,049,381 | +6.38(+6.90%) |
Jul 31, 2023 | 93.25 | 93.72 | 92.45 | 92.58 | 1,295,300 | -0.22(-0.23%) |
Jul 28, 2023 | 92.07 | 92.81 | 91.81 | 92.80 | 899,168 | +1.57(+1.73%) |
Jul 27, 2023 | 92.85 | 93.17 | 91.16 | 91.22 | 1,214,895 | -1.50(-1.62%) |
Jul 26, 2023 | 91.50 | 92.87 | 91.50 | 92.73 | 830,780 | +1.46(+1.59%) |
Jul 25, 2023 | 90.10 | 91.35 | 90.03 | 91.27 | 662,645 | +0.77(+0.85%) |
Jul 24, 2023 | 90.71 | 91.01 | 90.23 | 90.50 | 531,664 | +0.12(+0.13%) |
Jul 21, 2023 | 90.70 | 90.71 | 89.97 | 90.38 | 630,620 | -0.05(-0.05%) |
Jul 20, 2023 | 89.71 | 90.48 | 89.59 | 90.43 | 560,013 | +0.80(+0.89%) |
Jul 19, 2023 | 89.76 | 90.23 | 88.85 | 89.63 | 750,778 | +0.20(+0.22%) |
Jul 18, 2023 | 89.78 | 90.58 | 88.99 | 89.43 | 769,990 | -0.13(-0.14%) |
Jul 17, 2023 | 88.85 | 89.70 | 88.83 | 89.56 | 798,735 | +0.64(+0.72%) |
Jul 14, 2023 | 88.60 | 89.09 | 88.01 | 88.92 | 867,726 | -0.04(-0.04%) |
Jul 13, 2023 | 88.23 | 89.28 | 87.91 | 88.96 | 667,658 | +0.73(+0.83%) |
Jul 12, 2023 | 89.08 | 89.16 | 88.14 | 88.22 | 1,031,791 | -0.38(-0.42%) |
Jul 11, 2023 | 87.19 | 88.82 | 87.15 | 88.60 | 770,824 | +1.47(+1.68%) |
Jul 10, 2023 | 86.84 | 87.88 | 86.84 | 87.13 | 671,015 | -0.01(-0.01%) |
Jul 07, 2023 | 87.30 | 88.17 | 86.89 | 87.14 | 938,124 | -0.40(-0.45%) |
Jul 06, 2023 | 87.36 | 87.94 | 86.81 | 87.54 | 769,730 | -0.21(-0.24%) |
Jul 05, 2023 | 87.11 | 88.23 | 86.83 | 87.75 | 804,637 | +0.23(+0.26%) |
Jul 03, 2023 | 86.93 | 87.71 | 86.72 | 87.52 | 300,195 | -0.06(-0.07%) |
Jun 30, 2023 | 87.28 | 88.01 | 87.11 | 87.58 | 826,603 | +0.69(+0.80%) |
Jun 29, 2023 | 85.87 | 87.42 | 85.87 | 86.89 | 854,154 | +1.10(+1.28%) |
Jun 28, 2023 | 85.61 | 85.97 | 84.75 | 85.79 | 832,266 | +0.24(+0.28%) |
Jun 27, 2023 | 84.79 | 85.98 | 84.48 | 85.55 | 773,592 | +0.48(+0.56%) |
Jun 26, 2023 | 83.59 | 85.09 | 83.37 | 85.08 | 731,354 | +1.22(+1.45%) |
Jun 23, 2023 | 84.70 | 85.08 | 83.76 | 83.86 | 1,008,462 | -1.27(-1.49%) |
Jun 22, 2023 | 85.67 | 85.67 | 84.91 | 85.13 | 703,970 | -0.47(-0.54%) |
Jun 21, 2023 | 84.08 | 85.66 | 83.29 | 85.59 | 1,097,244 | +1.27(+1.50%) |
Jun 20, 2023 | 84.63 | 85.16 | 84.02 | 84.32 | 823,461 | -0.69(-0.82%) |
Jun 16, 2023 | 84.71 | 85.14 | 84.18 | 85.02 | 2,790,254 | +0.64(+0.76%) |
Jun 15, 2023 | 82.24 | 84.44 | 82.03 | 84.37 | 1,267,687 | +2.19(+2.66%) |
Jun 14, 2023 | 82.38 | 82.85 | 81.74 | 82.19 | 732,847 | -0.35(-0.42%) |
Jun 13, 2023 | 82.59 | 83.34 | 82.50 | 82.53 | 1,117,172 | -0.30(-0.36%) |
Jun 12, 2023 | 82.12 | 83.33 | 81.69 | 82.83 | 639,454 | +1.11(+1.36%) |
Jun 09, 2023 | 81.46 | 82.15 | 81.08 | 81.71 | 482,553 | +0.35(+0.44%) |
Jun 08, 2023 | 81.50 | 81.82 | 80.89 | 81.36 | 692,333 | -0.15(-0.18%) |
Jun 07, 2023 | 80.25 | 81.54 | 80.00 | 81.51 | 595,363 | +1.35(+1.68%) |
Jun 06, 2023 | 79.24 | 80.44 | 79.24 | 80.16 | 663,100 | +0.66(+0.83%) |
Jun 05, 2023 | 80.65 | 80.96 | 79.46 | 79.50 | 704,154 | -0.82(-1.02%) |
Jun 02, 2023 | 77.89 | 80.42 | 77.89 | 80.31 | 831,086 | +2.98(+3.85%) |
Jun 01, 2023 | 77.18 | 77.71 | 76.79 | 77.34 | 969,764 | +0.40(+0.53%) |
May 31, 2023 | 77.86 | 78.09 | 76.79 | 76.93 | 1,348,853 | -1.16(-1.49%) |
May 30, 2023 | 79.13 | 79.72 | 78.06 | 78.10 | 739,446 | -1.04(-1.32%) |
May 26, 2023 | 78.55 | 79.65 | 78.17 | 79.14 | 1,449,931 | +1.00(+1.27%) |
May 25, 2023 | 80.54 | 80.83 | 77.91 | 78.15 | 1,209,284 | -1.34(-1.69%) |
May 24, 2023 | 79.89 | 80.07 | 79.06 | 79.49 | 1,299,526 | -0.42(-0.53%) |
May 23, 2023 | 80.32 | 80.99 | 79.60 | 79.91 | 1,261,614 | +1.05(+1.34%) |
May 22, 2023 | 77.11 | 79.07 | 76.96 | 78.86 | 994,758 | +1.59(+2.05%) |
May 19, 2023 | 78.18 | 78.35 | 77.00 | 77.27 | 1,179,137 | -0.51(-0.66%) |
May 18, 2023 | 77.34 | 77.90 | 76.37 | 77.78 | 1,094,719 | +0.36(+0.47%) |
May 17, 2023 | 76.00 | 78.01 | 75.48 | 77.42 | 2,038,731 | +1.61(+2.12%) |
May 16, 2023 | 76.87 | 76.87 | 75.81 | 75.81 | 1,342,047 | -1.38(-1.79%) |
May 15, 2023 | 77.64 | 77.85 | 76.95 | 77.19 | 1,231,755 | -0.58(-0.75%) |
May 12, 2023 | 77.45 | 77.83 | 76.82 | 77.77 | 865,268 | +0.63(+0.82%) |
May 11, 2023 | 78.23 | 78.48 | 77.01 | 77.14 | 958,290 | -1.76(-2.24%) |
May 10, 2023 | 79.40 | 79.64 | 78.09 | 78.91 | 1,376,994 | -0.23(-0.29%) |
May 09, 2023 | 79.84 | 80.57 | 78.35 | 79.13 | 1,705,229 | +1.20(+1.54%) |
May 08, 2023 | 79.66 | 79.90 | 77.73 | 77.93 | 1,479,876 | -1.73(-2.18%) |
May 05, 2023 | 78.88 | 79.92 | 78.59 | 79.66 | 2,224,929 | +1.36(+1.74%) |
May 04, 2023 | 79.09 | 79.81 | 77.45 | 78.30 | 1,372,363 | -1.42(-1.78%) |
May 03, 2023 | 79.39 | 82.73 | 79.26 | 79.72 | 2,083,779 | +0.28(+0.35%) |
May 02, 2023 | 88.89 | 88.89 | 78.26 | 79.45 | 4,076,159 | -13.51(-14.54%) |
May 01, 2023 | 92.11 | 93.44 | 92.11 | 92.96 | 1,407,736 | +1.04(+1.14%) |
Apr 28, 2023 | 90.69 | 92.10 | 90.48 | 91.91 | 1,206,459 | +1.18(+1.30%) |
Apr 27, 2023 | 88.21 | 90.75 | 88.21 | 90.73 | 713,169 | +2.56(+2.91%) |
Apr 26, 2023 | 89.39 | 89.86 | 87.48 | 88.17 | 833,668 | -1.92(-2.13%) |
Apr 25, 2023 | 90.00 | 90.56 | 89.59 | 90.09 | 515,762 | +0.04(+0.04%) |
Apr 24, 2023 | 90.34 | 90.51 | 89.41 | 90.05 | 353,975 | -0.37(-0.41%) |
Apr 21, 2023 | 91.65 | 91.89 | 90.09 | 90.43 | 407,647 | -0.80(-0.88%) |
Apr 20, 2023 | 91.19 | 91.42 | 90.64 | 91.22 | 451,582 | +0.12(+0.13%) |
Apr 19, 2023 | 91.98 | 92.14 | 91.04 | 91.11 | 401,699 | -0.61(-0.67%) |
Apr 18, 2023 | 91.73 | 92.29 | 91.27 | 91.72 | 492,328 | -0.03(-0.03%) |
Apr 17, 2023 | 90.69 | 91.79 | 90.30 | 91.75 | 499,564 | +1.16(+1.28%) |
Apr 14, 2023 | 91.22 | 91.48 | 90.03 | 90.58 | 461,879 | -0.86(-0.94%) |
Apr 13, 2023 | 91.08 | 91.90 | 90.55 | 91.44 | 597,610 | +0.10(+0.11%) |
Apr 12, 2023 | 90.87 | 91.84 | 90.65 | 91.34 | 498,541 | +0.39(+0.43%) |
Apr 11, 2023 | 91.39 | 91.58 | 90.60 | 90.95 | 954,592 | -0.32(-0.35%) |
Apr 10, 2023 | 90.13 | 91.68 | 90.11 | 91.26 | 573,317 | +1.17(+1.30%) |
Apr 06, 2023 | 90.64 | 90.79 | 89.52 | 90.09 | 836,850 | -0.10(-0.11%) |
Apr 05, 2023 | 90.07 | 91.05 | 89.87 | 90.19 | 929,268 | -0.08(-0.09%) |
Apr 04, 2023 | 91.81 | 91.81 | 89.80 | 90.27 | 1,028,411 | -1.59(-1.73%) |