Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 134.79 | 134.79 | 129.81 | 129.92 | 354,702 | -5.47(-4.04%) |
Apr 29, 2024 | 137.27 | 137.77 | 134.18 | 135.40 | 533,550 | -2.05(-1.49%) |
Apr 26, 2024 | 135.46 | 137.71 | 131.69 | 137.45 | 973,786 | -2.89(-2.06%) |
Apr 25, 2024 | 139.91 | 141.14 | 138.30 | 140.34 | 376,188 | +0.28(+0.20%) |
Apr 24, 2024 | 145.65 | 147.44 | 139.10 | 140.06 | 530,942 | -6.88(-4.68%) |
Apr 23, 2024 | 145.05 | 148.20 | 144.86 | 146.94 | 223,708 | +2.20(+1.52%) |
Apr 22, 2024 | 143.24 | 146.58 | 142.14 | 144.74 | 202,390 | +2.18(+1.53%) |
Apr 19, 2024 | 141.57 | 143.28 | 141.22 | 142.56 | 306,881 | +1.31(+0.93%) |
Apr 18, 2024 | 146.57 | 146.57 | 140.73 | 141.25 | 382,536 | -2.67(-1.86%) |
Apr 17, 2024 | 151.39 | 153.47 | 141.00 | 143.92 | 683,576 | -10.28(-6.67%) |
Apr 16, 2024 | 153.93 | 155.44 | 153.85 | 154.20 | 259,536 | -0.86(-0.55%) |
Apr 15, 2024 | 157.67 | 158.66 | 154.48 | 155.06 | 266,847 | -0.64(-0.41%) |
Apr 12, 2024 | 156.12 | 156.15 | 154.11 | 155.70 | 240,456 | -1.92(-1.22%) |
Apr 11, 2024 | 159.83 | 159.83 | 156.52 | 157.62 | 222,140 | -1.00(-0.63%) |
Apr 10, 2024 | 159.32 | 161.03 | 157.64 | 158.62 | 128,054 | -3.01(-1.86%) |
Apr 09, 2024 | 161.07 | 161.67 | 157.39 | 161.63 | 207,586 | +1.59(+0.99%) |
Apr 08, 2024 | 158.69 | 160.78 | 158.24 | 160.05 | 91,009 | +1.58(+1.00%) |
Apr 05, 2024 | 157.17 | 160.07 | 157.17 | 158.46 | 116,869 | +0.91(+0.58%) |
Apr 04, 2024 | 157.85 | 159.60 | 157.01 | 157.55 | 205,938 | -0.34(-0.21%) |
Apr 03, 2024 | 157.12 | 160.63 | 157.12 | 157.89 | 131,239 | +0.21(+0.13%) |
Apr 02, 2024 | 157.67 | 158.05 | 155.03 | 157.68 | 228,506 | -0.78(-0.49%) |
Apr 01, 2024 | 159.85 | 160.51 | 156.75 | 158.46 | 138,868 | -0.55(-0.34%) |
Mar 28, 2024 | 157.84 | 158.91 | 158.91 | 159.01 | 138,182 | +0.46(+0.29%) |
Mar 27, 2024 | 159.19 | 159.19 | 156.42 | 158.55 | 141,376 | +0.53(+0.33%) |
Mar 26, 2024 | 158.65 | 160.06 | 157.95 | 158.02 | 302,291 | -0.52(-0.33%) |
Mar 25, 2024 | 161.12 | 161.12 | 158.48 | 158.54 | 223,347 | -1.63(-1.02%) |
Mar 22, 2024 | 159.99 | 160.63 | 158.88 | 160.17 | 320,318 | -0.08(-0.05%) |
Mar 21, 2024 | 157.53 | 160.88 | 156.81 | 160.25 | 399,552 | +3.46(+2.21%) |
Mar 20, 2024 | 152.08 | 157.17 | 152.08 | 156.79 | 344,871 | +4.04(+2.64%) |
Mar 19, 2024 | 149.74 | 152.99 | 149.32 | 152.75 | 241,800 | +2.49(+1.65%) |
Mar 18, 2024 | 150.17 | 152.04 | 149.92 | 150.26 | 157,415 | -0.01(-0.01%) |
Mar 15, 2024 | 151.67 | 154.78 | 149.79 | 150.27 | 236,286 | -0.04(-0.03%) |
Mar 14, 2024 | 149.97 | 150.52 | 148.18 | 150.31 | 247,998 | +0.55(+0.37%) |
Mar 13, 2024 | 148.74 | 150.93 | 148.74 | 149.77 | 140,334 | +0.07(+0.05%) |
Mar 12, 2024 | 148.16 | 150.28 | 147.74 | 149.70 | 190,721 | +2.14(+1.45%) |
Mar 11, 2024 | 147.21 | 148.91 | 146.39 | 147.56 | 196,791 | -0.31(-0.21%) |
Mar 08, 2024 | 150.92 | 151.51 | 147.74 | 147.87 | 177,555 | -2.57(-1.71%) |
Mar 07, 2024 | 150.18 | 151.22 | 149.55 | 150.43 | 392,239 | +0.72(+0.48%) |
Mar 06, 2024 | 147.83 | 150.61 | 147.83 | 149.72 | 278,889 | +2.59(+1.76%) |
Mar 05, 2024 | 146.86 | 148.87 | 146.86 | 147.13 | 178,668 | -0.56(-0.38%) |
Mar 04, 2024 | 147.26 | 148.60 | 147.17 | 147.69 | 138,393 | +0.11(+0.07%) |
Mar 01, 2024 | 146.61 | 148.05 | 146.18 | 147.58 | 167,962 | +0.55(+0.37%) |
Feb 29, 2024 | 144.87 | 147.54 | 144.87 | 147.03 | 275,678 | +2.84(+1.97%) |
Feb 28, 2024 | 146.88 | 147.42 | 144.18 | 144.19 | 388,735 | -3.57(-2.42%) |
Feb 27, 2024 | 149.31 | 150.13 | 147.19 | 147.76 | 229,670 | -1.72(-1.15%) |
Feb 26, 2024 | 147.83 | 150.49 | 146.98 | 149.48 | 243,671 | +1.57(+1.06%) |
Feb 23, 2024 | 147.06 | 148.04 | 146.71 | 147.91 | 190,993 | +0.91(+0.62%) |
Feb 22, 2024 | 144.79 | 147.05 | 144.68 | 146.99 | 164,401 | +3.23(+2.25%) |
Feb 21, 2024 | 143.40 | 144.63 | 142.57 | 143.76 | 149,792 | +0.02(+0.01%) |
Feb 20, 2024 | 143.65 | 144.06 | 142.56 | 143.74 | 185,888 | -1.38(-0.95%) |
Feb 16, 2024 | 144.30 | 147.16 | 144.09 | 145.12 | 296,077 | +0.36(+0.25%) |
Feb 15, 2024 | 144.61 | 145.09 | 143.11 | 144.76 | 205,910 | +0.58(+0.40%) |
Feb 14, 2024 | 141.28 | 144.69 | 140.25 | 144.19 | 275,286 | +4.08(+2.91%) |
Feb 13, 2024 | 140.81 | 141.70 | 138.69 | 140.11 | 305,836 | -2.96(-2.07%) |
Feb 12, 2024 | 141.32 | 143.29 | 140.56 | 143.07 | 398,850 | +1.53(+1.08%) |
Feb 09, 2024 | 142.07 | 144.23 | 135.03 | 141.54 | 814,502 | +0.79(+0.56%) |
Feb 08, 2024 | 139.75 | 142.19 | 138.93 | 140.75 | 629,469 | +1.15(+0.83%) |
Feb 07, 2024 | 134.63 | 140.38 | 134.58 | 139.59 | 621,959 | +4.96(+3.69%) |
Feb 06, 2024 | 131.23 | 135.24 | 131.23 | 134.63 | 647,357 | +3.73(+2.85%) |
Feb 05, 2024 | 131.15 | 132.05 | 129.98 | 130.90 | 482,658 | -1.24(-0.94%) |
Feb 02, 2024 | 129.37 | 132.92 | 128.28 | 132.14 | 490,732 | +2.27(+1.75%) |
Feb 01, 2024 | 131.10 | 131.82 | 127.97 | 129.87 | 305,099 | -0.90(-0.68%) |
Jan 31, 2024 | 132.49 | 133.71 | 130.44 | 130.77 | 488,709 | -1.87(-1.41%) |
Jan 30, 2024 | 134.69 | 136.20 | 132.63 | 132.64 | 494,909 | -3.19(-2.35%) |
Jan 29, 2024 | 134.32 | 135.83 | 133.49 | 135.83 | 176,846 | +2.36(+1.77%) |
Jan 26, 2024 | 134.51 | 135.00 | 132.03 | 133.47 | 134,338 | -0.47(-0.35%) |
Jan 25, 2024 | 133.81 | 133.97 | 131.95 | 133.94 | 112,829 | +1.08(+0.82%) |
Jan 24, 2024 | 135.27 | 135.27 | 132.86 | 132.86 | 197,690 | -1.03(-0.77%) |
Jan 23, 2024 | 133.62 | 134.35 | 133.13 | 133.88 | 119,071 | +0.30(+0.22%) |
Jan 22, 2024 | 133.21 | 135.08 | 132.40 | 133.58 | 295,373 | +2.54(+1.94%) |
Jan 19, 2024 | 131.12 | 131.46 | 130.05 | 131.05 | 411,950 | +0.07(+0.05%) |
Jan 18, 2024 | 130.96 | 132.48 | 130.76 | 130.98 | 245,493 | +0.67(+0.51%) |
Jan 17, 2024 | 133.25 | 133.25 | 129.34 | 130.31 | 264,591 | -4.35(-3.23%) |
Jan 16, 2024 | 135.27 | 135.27 | 133.19 | 134.66 | 253,575 | -1.40(-1.03%) |
Jan 12, 2024 | 133.40 | 136.46 | 133.40 | 136.06 | 245,741 | +2.77(+2.07%) |
Jan 11, 2024 | 132.77 | 133.85 | 131.90 | 133.29 | 178,478 | +0.27(+0.20%) |
Jan 10, 2024 | 133.57 | 133.92 | 132.73 | 133.03 | 155,277 | -0.02(-0.02%) |
Jan 09, 2024 | 132.53 | 133.26 | 131.66 | 133.05 | 167,698 | -0.70(-0.52%) |
Jan 08, 2024 | 130.15 | 133.74 | 129.87 | 133.74 | 235,581 | +2.96(+2.27%) |
Jan 05, 2024 | 130.34 | 132.29 | 130.34 | 130.78 | 159,149 | -0.62(-0.47%) |
Jan 04, 2024 | 132.33 | 132.79 | 130.11 | 131.40 | 237,444 | +0.45(+0.34%) |
Jan 03, 2024 | 131.79 | 132.30 | 130.30 | 130.95 | 374,701 | -2.04(-1.53%) |
Jan 02, 2024 | 134.44 | 135.22 | 132.57 | 132.99 | 212,703 | -2.27(-1.68%) |
Dec 29, 2023 | 135.00 | 135.89 | 134.40 | 135.25 | 258,113 | +0.19(+0.14%) |
Dec 28, 2023 | 136.60 | 137.00 | 134.20 | 135.06 | 242,891 | -1.53(-1.12%) |
Dec 27, 2023 | 132.69 | 136.69 | 131.79 | 136.60 | 489,507 | +4.07(+3.07%) |
Dec 26, 2023 | 130.42 | 132.56 | 129.82 | 132.53 | 178,121 | +1.30(+0.99%) |
Dec 22, 2023 | 121.99 | 131.36 | 121.49 | 131.23 | 957,432 | +9.81(+8.08%) |
Dec 21, 2023 | 120.36 | 121.58 | 119.79 | 121.42 | 136,159 | +1.58(+1.32%) |
Dec 20, 2023 | 119.95 | 122.59 | 119.51 | 119.85 | 283,185 | -0.97(-0.80%) |
Dec 19, 2023 | 117.59 | 120.94 | 117.04 | 120.82 | 271,828 | +3.93(+3.36%) |
Dec 18, 2023 | 118.89 | 119.58 | 116.69 | 116.89 | 174,682 | -0.88(-0.75%) |
Dec 15, 2023 | 118.13 | 120.15 | 117.41 | 117.77 | 282,913 | +0.09(+0.08%) |
Dec 14, 2023 | 114.60 | 118.86 | 114.60 | 117.68 | 371,338 | +3.92(+3.44%) |
Dec 13, 2023 | 112.51 | 114.51 | 110.80 | 113.77 | 320,515 | +1.21(+1.08%) |
Dec 12, 2023 | 114.52 | 114.52 | 112.02 | 112.56 | 258,731 | -2.12(-1.85%) |
Dec 11, 2023 | 114.13 | 116.18 | 113.78 | 114.68 | 272,031 | +0.33(+0.29%) |
Dec 08, 2023 | 114.86 | 116.74 | 114.35 | 114.35 | 281,588 | -0.59(-0.51%) |
Dec 07, 2023 | 114.29 | 115.33 | 113.36 | 114.94 | 384,033 | +0.98(+0.86%) |
Dec 06, 2023 | 116.47 | 117.42 | 111.44 | 113.95 | 528,362 | -2.30(-1.98%) |
Dec 05, 2023 | 120.00 | 120.00 | 116.21 | 116.26 | 264,579 | -4.60(-3.81%) |
Dec 04, 2023 | 119.86 | 122.69 | 119.86 | 120.86 | 218,840 | +0.14(+0.11%) |
Dec 01, 2023 | 118.32 | 120.89 | 117.37 | 120.72 | 159,607 | +3.51(+3.00%) |
Nov 30, 2023 | 115.80 | 118.38 | 115.21 | 117.21 | 347,883 | +1.49(+1.29%) |
Nov 29, 2023 | 114.23 | 116.42 | 114.23 | 115.72 | 337,048 | +1.80(+1.58%) |
Nov 28, 2023 | 115.90 | 115.90 | 112.91 | 113.92 | 233,987 | -2.03(-1.75%) |
Nov 27, 2023 | 115.66 | 116.31 | 114.86 | 115.96 | 209,363 | -0.47(-0.40%) |
Nov 24, 2023 | 115.32 | 117.00 | 115.20 | 116.42 | 92,476 | +1.72(+1.50%) |
Nov 22, 2023 | 113.63 | 115.52 | 113.44 | 114.71 | 180,268 | +0.69(+0.61%) |
Nov 21, 2023 | 113.74 | 114.91 | 113.18 | 114.01 | 215,777 | +0.28(+0.24%) |
Nov 20, 2023 | 111.93 | 114.21 | 111.72 | 113.74 | 347,449 | +1.53(+1.36%) |
Nov 17, 2023 | 115.94 | 115.94 | 110.64 | 112.21 | 490,937 | -2.65(-2.31%) |
Nov 16, 2023 | 115.30 | 115.93 | 112.67 | 114.86 | 167,828 | -0.95(-0.82%) |
Nov 15, 2023 | 115.88 | 118.65 | 115.40 | 115.81 | 208,587 | +0.45(+0.39%) |
Nov 14, 2023 | 112.75 | 116.57 | 112.75 | 115.36 | 162,771 | +3.87(+3.47%) |
Nov 13, 2023 | 109.94 | 111.56 | 109.34 | 111.50 | 211,393 | +0.82(+0.74%) |
Nov 10, 2023 | 109.58 | 110.67 | 108.45 | 110.67 | 155,478 | +1.95(+1.80%) |
Nov 09, 2023 | 111.17 | 111.17 | 108.69 | 108.72 | 185,083 | -2.06(-1.86%) |
Nov 08, 2023 | 112.44 | 112.73 | 110.33 | 110.78 | 152,666 | -1.12(-1.00%) |
Nov 07, 2023 | 111.14 | 112.34 | 109.86 | 111.90 | 184,416 | -0.09(-0.08%) |
Nov 06, 2023 | 113.27 | 114.09 | 111.10 | 111.99 | 181,780 | -1.09(-0.96%) |
Nov 03, 2023 | 112.65 | 114.62 | 112.64 | 113.08 | 274,962 | +1.44(+1.29%) |
Nov 02, 2023 | 111.69 | 112.90 | 111.39 | 111.64 | 250,101 | +0.83(+0.75%) |
Nov 01, 2023 | 109.95 | 111.39 | 109.80 | 110.81 | 244,542 | +1.10(+1.00%) |
Oct 31, 2023 | 109.77 | 110.31 | 108.09 | 109.71 | 287,133 | +0.26(+0.24%) |
Oct 30, 2023 | 107.64 | 110.47 | 107.64 | 109.45 | 273,331 | +2.81(+2.63%) |
Oct 27, 2023 | 108.03 | 109.40 | 105.96 | 106.64 | 338,582 | -0.96(-0.89%) |
Oct 26, 2023 | 107.25 | 108.53 | 106.76 | 107.61 | 444,496 | -0.33(-0.30%) |
Oct 25, 2023 | 105.14 | 108.35 | 104.05 | 107.94 | 645,395 | +2.05(+1.94%) |
Oct 24, 2023 | 114.43 | 114.93 | 105.31 | 105.88 | 1,308,520 | -9.83(-8.49%) |
Oct 23, 2023 | 117.09 | 118.28 | 115.64 | 115.71 | 337,725 | -1.87(-1.59%) |
Oct 20, 2023 | 116.74 | 118.51 | 116.74 | 117.58 | 302,807 | +1.40(+1.20%) |
Oct 19, 2023 | 118.05 | 118.28 | 115.73 | 116.18 | 219,683 | -1.88(-1.59%) |
Oct 18, 2023 | 122.79 | 122.79 | 117.59 | 118.05 | 223,843 | -4.94(-4.02%) |
Oct 17, 2023 | 122.22 | 123.62 | 120.56 | 122.99 | 213,500 | +0.27(+0.22%) |
Oct 16, 2023 | 121.09 | 123.92 | 121.09 | 122.72 | 347,955 | +2.43(+2.02%) |
Oct 13, 2023 | 122.80 | 123.16 | 119.81 | 120.29 | 261,700 | -2.08(-1.70%) |
Oct 12, 2023 | 125.23 | 125.23 | 121.46 | 122.38 | 227,191 | -2.53(-2.02%) |
Oct 11, 2023 | 127.14 | 127.73 | 124.20 | 124.90 | 312,903 | -2.23(-1.75%) |
Oct 10, 2023 | 126.45 | 128.57 | 125.51 | 127.14 | 442,761 | -0.27(-0.21%) |
Oct 09, 2023 | 122.50 | 127.72 | 122.41 | 127.40 | 301,253 | +3.65(+2.95%) |
Oct 06, 2023 | 120.20 | 124.77 | 119.94 | 123.75 | 355,935 | +3.36(+2.79%) |
Oct 05, 2023 | 121.25 | 122.58 | 120.33 | 120.39 | 598,140 | -0.59(-0.49%) |
Oct 04, 2023 | 123.27 | 123.67 | 120.19 | 120.99 | 557,562 | -2.98(-2.40%) |
Oct 03, 2023 | 124.58 | 126.98 | 123.03 | 123.96 | 463,089 | -1.00(-0.80%) |
Oct 02, 2023 | 126.81 | 127.79 | 124.83 | 124.96 | 315,114 | -2.39(-1.88%) |
Sep 29, 2023 | 129.39 | 130.38 | 127.19 | 127.35 | 428,878 | -0.95(-0.74%) |
Sep 28, 2023 | 126.39 | 128.55 | 126.39 | 128.31 | 239,959 | +2.61(+2.08%) |
Sep 27, 2023 | 126.15 | 127.18 | 125.06 | 125.70 | 267,321 | +0.42(+0.34%) |
Sep 26, 2023 | 129.46 | 129.59 | 124.64 | 125.27 | 285,700 | -4.98(-3.82%) |
Sep 25, 2023 | 128.82 | 131.21 | 130.06 | 130.25 | 126,410 | +1.12(+0.87%) |
Sep 22, 2023 | 126.88 | 129.20 | 126.67 | 129.13 | 194,324 | +2.52(+1.99%) |
Sep 21, 2023 | 128.85 | 129.38 | 126.51 | 126.61 | 282,656 | -3.07(-2.36%) |
Sep 20, 2023 | 130.46 | 131.71 | 129.59 | 129.67 | 97,490 | -0.17(-0.13%) |
Sep 19, 2023 | 131.52 | 132.41 | 129.53 | 129.84 | 148,922 | -1.45(-1.11%) |
Sep 18, 2023 | 130.08 | 132.72 | 129.95 | 131.29 | 186,019 | +1.61(+1.24%) |
Sep 15, 2023 | 129.35 | 130.04 | 127.44 | 129.68 | 267,221 | +0.79(+0.61%) |
Sep 14, 2023 | 130.79 | 131.54 | 127.75 | 128.89 | 348,502 | -0.61(-0.47%) |
Sep 13, 2023 | 129.32 | 131.94 | 128.76 | 129.50 | 530,228 | +0.20(+0.15%) |
Sep 12, 2023 | 131.05 | 132.14 | 129.08 | 129.31 | 276,952 | -1.65(-1.26%) |
Sep 11, 2023 | 131.41 | 132.21 | 129.79 | 130.96 | 171,468 | +0.77(+0.59%) |
Sep 08, 2023 | 133.24 | 133.24 | 129.87 | 130.19 | 236,085 | -2.26(-1.70%) |
Sep 07, 2023 | 134.09 | 134.14 | 132.19 | 132.44 | 295,710 | -0.75(-0.56%) |
Sep 06, 2023 | 134.86 | 136.65 | 132.78 | 133.19 | 229,653 | -0.84(-0.63%) |
Sep 05, 2023 | 135.46 | 135.98 | 132.04 | 134.03 | 382,839 | -1.99(-1.46%) |
Sep 01, 2023 | 135.90 | 136.28 | 134.12 | 136.02 | 296,717 | +1.16(+0.86%) |
Aug 31, 2023 | 133.66 | 135.72 | 133.40 | 134.87 | 285,830 | +1.03(+0.77%) |
Aug 30, 2023 | 132.03 | 134.23 | 132.03 | 133.84 | 335,122 | +1.76(+1.33%) |
Aug 29, 2023 | 127.38 | 132.14 | 126.80 | 132.08 | 325,135 | +4.24(+3.32%) |
Aug 28, 2023 | 125.75 | 128.04 | 125.75 | 127.83 | 141,273 | +1.90(+1.51%) |
Aug 25, 2023 | 126.62 | 126.73 | 122.94 | 125.94 | 223,044 | -0.09(-0.07%) |
Aug 24, 2023 | 128.35 | 128.35 | 125.97 | 126.02 | 191,747 | -2.10(-1.64%) |
Aug 23, 2023 | 128.59 | 129.60 | 127.19 | 128.12 | 191,242 | -0.38(-0.29%) |
Aug 22, 2023 | 128.99 | 128.99 | 127.77 | 128.50 | 180,062 | -0.48(-0.38%) |
Aug 21, 2023 | 128.88 | 129.61 | 128.22 | 128.98 | 139,427 | +0.38(+0.29%) |
Aug 18, 2023 | 127.49 | 129.43 | 127.49 | 128.60 | 306,883 | +0.39(+0.30%) |
Aug 17, 2023 | 128.66 | 129.94 | 127.62 | 128.22 | 408,235 | -0.50(-0.39%) |
Aug 16, 2023 | 128.53 | 130.64 | 128.03 | 128.72 | 313,762 | +0.42(+0.32%) |
Aug 15, 2023 | 130.53 | 130.88 | 127.76 | 128.31 | 302,336 | -3.16(-2.40%) |
Aug 14, 2023 | 131.18 | 132.04 | 129.99 | 131.46 | 150,066 | +0.42(+0.32%) |
Aug 11, 2023 | 128.59 | 131.50 | 128.59 | 131.04 | 152,024 | +1.41(+1.09%) |
Aug 10, 2023 | 130.79 | 131.29 | 128.67 | 129.62 | 285,935 | -0.59(-0.46%) |
Aug 09, 2023 | 132.33 | 132.33 | 129.87 | 130.22 | 213,971 | -0.91(-0.69%) |
Aug 08, 2023 | 130.71 | 131.44 | 128.91 | 131.13 | 146,899 | -0.21(-0.16%) |
Aug 07, 2023 | 130.47 | 131.92 | 129.77 | 131.34 | 197,876 | +1.54(+1.19%) |
Aug 04, 2023 | 131.20 | 132.31 | 128.98 | 129.79 | 335,610 | -1.17(-0.89%) |
Aug 03, 2023 | 130.01 | 131.14 | 127.72 | 130.96 | 403,668 | +1.29(+0.99%) |
Aug 02, 2023 | 128.59 | 130.32 | 127.67 | 129.67 | 348,888 | -0.36(-0.27%) |
Aug 01, 2023 | 123.63 | 131.31 | 121.85 | 130.03 | 928,039 | +3.08(+2.43%) |
Jul 31, 2023 | 126.00 | 127.48 | 125.70 | 126.94 | 373,880 | +0.84(+0.67%) |
Jul 28, 2023 | 125.46 | 127.14 | 125.36 | 126.10 | 464,366 | +2.02(+1.63%) |
Jul 27, 2023 | 127.75 | 127.76 | 123.45 | 124.08 | 358,342 | -3.05(-2.40%) |
Jul 26, 2023 | 121.81 | 127.30 | 121.57 | 127.13 | 664,917 | +5.12(+4.20%) |
Jul 25, 2023 | 121.27 | 123.08 | 121.27 | 122.01 | 253,332 | +0.74(+0.61%) |
Jul 24, 2023 | 117.20 | 121.86 | 116.71 | 121.27 | 273,008 | +0.84(+0.70%) |
Jul 21, 2023 | 122.47 | 122.96 | 119.71 | 120.43 | 281,576 | -1.87(-1.53%) |
Jul 20, 2023 | 121.09 | 123.95 | 120.50 | 122.30 | 573,249 | +0.86(+0.71%) |
Jul 19, 2023 | 116.39 | 121.44 | 116.29 | 121.44 | 409,117 | +5.85(+5.06%) |
Jul 18, 2023 | 110.74 | 117.58 | 109.71 | 115.59 | 456,710 | +6.60(+6.05%) |
Jul 17, 2023 | 108.20 | 109.67 | 107.59 | 108.99 | 171,528 | +0.79(+0.73%) |
Jul 14, 2023 | 108.85 | 109.66 | 107.00 | 108.20 | 251,267 | -0.92(-0.84%) |
Jul 13, 2023 | 108.30 | 109.47 | 107.71 | 109.12 | 654,761 | +0.88(+0.81%) |
Jul 12, 2023 | 110.35 | 110.35 | 107.54 | 108.24 | 148,079 | -0.72(-0.66%) |
Jul 11, 2023 | 111.23 | 111.31 | 108.23 | 108.96 | 238,663 | -1.82(-1.64%) |
Jul 10, 2023 | 110.69 | 112.00 | 110.10 | 110.78 | 211,845 | -0.21(-0.19%) |
Jul 07, 2023 | 110.20 | 112.87 | 109.70 | 110.99 | 271,685 | +1.23(+1.12%) |
Jul 06, 2023 | 108.49 | 110.37 | 108.49 | 109.76 | 225,177 | -0.17(-0.15%) |
Jul 05, 2023 | 112.98 | 112.98 | 108.80 | 109.93 | 305,973 | -4.63(-4.04%) |
Jul 03, 2023 | 112.71 | 115.67 | 112.71 | 114.56 | 92,832 | +1.85(+1.64%) |
Jun 30, 2023 | 114.64 | 114.98 | 112.27 | 112.71 | 442,784 | -1.44(-1.26%) |
Jun 29, 2023 | 112.95 | 114.68 | 112.71 | 114.16 | 444,832 | +1.21(+1.07%) |
Jun 28, 2023 | 113.12 | 114.06 | 111.50 | 112.95 | 567,308 | -0.54(-0.48%) |
Jun 27, 2023 | 105.65 | 114.48 | 105.36 | 113.49 | 513,022 | +8.12(+7.71%) |
Jun 26, 2023 | 104.33 | 105.84 | 104.33 | 105.37 | 235,761 | +1.19(+1.15%) |
Jun 23, 2023 | 104.21 | 105.67 | 103.64 | 104.17 | 287,795 | -0.66(-0.63%) |
Jun 22, 2023 | 103.63 | 105.63 | 102.95 | 104.83 | 317,054 | +1.12(+1.08%) |
Jun 21, 2023 | 103.00 | 104.40 | 102.64 | 103.72 | 363,255 | +0.59(+0.57%) |
Jun 20, 2023 | 104.27 | 104.35 | 102.61 | 103.13 | 272,344 | -1.64(-1.56%) |
Jun 16, 2023 | 105.34 | 106.58 | 103.77 | 104.77 | 504,761 | +0.10(+0.09%) |
Jun 15, 2023 | 103.86 | 105.33 | 103.24 | 104.67 | 725,114 | +0.16(+0.15%) |
Jun 14, 2023 | 103.66 | 105.85 | 103.31 | 104.51 | 328,330 | +1.13(+1.10%) |
Jun 13, 2023 | 102.69 | 103.72 | 102.13 | 103.37 | 271,454 | +0.76(+0.74%) |
Jun 12, 2023 | 104.06 | 104.06 | 101.50 | 102.61 | 221,032 | -0.92(-0.89%) |
Jun 09, 2023 | 106.46 | 106.65 | 103.41 | 103.53 | 256,135 | -2.64(-2.49%) |
Jun 08, 2023 | 106.84 | 107.72 | 105.92 | 106.17 | 163,038 | -1.09(-1.02%) |
Jun 07, 2023 | 108.34 | 108.53 | 106.62 | 107.27 | 220,880 | -1.19(-1.10%) |
Jun 06, 2023 | 108.09 | 108.93 | 106.68 | 108.46 | 288,691 | +0.26(+0.24%) |
Jun 05, 2023 | 108.93 | 109.10 | 107.85 | 108.21 | 241,026 | -0.70(-0.64%) |
Jun 02, 2023 | 106.83 | 109.63 | 106.83 | 108.91 | 254,259 | +2.51(+2.36%) |
Jun 01, 2023 | 106.54 | 109.59 | 105.80 | 106.39 | 257,549 | +2.58(+2.49%) |
May 31, 2023 | 107.30 | 107.30 | 103.62 | 103.81 | 233,603 | -3.35(-3.13%) |
May 30, 2023 | 107.23 | 108.44 | 106.83 | 107.16 | 190,731 | -0.03(-0.03%) |
May 26, 2023 | 105.51 | 108.40 | 105.51 | 107.19 | 194,073 | +1.21(+1.14%) |
May 25, 2023 | 104.32 | 106.28 | 104.24 | 105.98 | 231,853 | +1.60(+1.53%) |
May 24, 2023 | 107.73 | 107.73 | 103.78 | 104.38 | 260,558 | -3.90(-3.60%) |
May 23, 2023 | 108.61 | 109.48 | 107.03 | 108.28 | 247,759 | -0.71(-0.65%) |
May 22, 2023 | 108.64 | 110.20 | 107.86 | 108.98 | 141,262 | +1.50(+1.39%) |
May 19, 2023 | 108.25 | 109.25 | 106.98 | 107.49 | 180,448 | -0.51(-0.48%) |
May 18, 2023 | 108.27 | 109.56 | 106.58 | 108.00 | 195,169 | -0.07(-0.06%) |
May 17, 2023 | 105.15 | 108.20 | 104.72 | 108.07 | 161,452 | +3.40(+3.25%) |
May 16, 2023 | 104.87 | 105.45 | 103.86 | 104.67 | 114,642 | -0.87(-0.82%) |
May 15, 2023 | 105.77 | 106.00 | 104.07 | 105.53 | 134,578 | +0.03(+0.03%) |
May 12, 2023 | 104.97 | 107.18 | 104.87 | 105.50 | 294,796 | +0.80(+0.76%) |
May 11, 2023 | 105.00 | 105.85 | 103.82 | 104.70 | 112,895 | -0.79(-0.75%) |
May 10, 2023 | 106.17 | 107.52 | 104.61 | 105.49 | 254,565 | +0.90(+0.86%) |
May 09, 2023 | 103.89 | 105.06 | 103.22 | 104.60 | 154,102 | +0.09(+0.09%) |
May 08, 2023 | 105.35 | 106.51 | 103.73 | 104.51 | 166,117 | -0.21(-0.20%) |
May 05, 2023 | 103.05 | 104.89 | 102.55 | 104.72 | 193,077 | +2.42(+2.37%) |
May 04, 2023 | 104.50 | 105.71 | 102.16 | 102.29 | 151,636 | -2.95(-2.80%) |
May 03, 2023 | 105.50 | 106.95 | 104.70 | 105.24 | 241,626 | -0.27(-0.25%) |
May 02, 2023 | 106.33 | 106.70 | 105.06 | 105.50 | 260,682 | -1.42(-1.33%) |