Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 157.30 | 163.17 | 156.47 | 159.79 | 332,681 | +0.55(+0.35%) |
Apr 29, 2024 | 159.40 | 162.50 | 157.65 | 159.24 | 419,288 | +1.15(+0.73%) |
Apr 26, 2024 | 157.17 | 158.37 | 154.82 | 158.09 | 202,622 | +2.45(+1.57%) |
Apr 25, 2024 | 155.51 | 156.28 | 153.00 | 155.64 | 275,396 | -2.35(-1.49%) |
Apr 24, 2024 | 160.75 | 162.81 | 155.00 | 157.99 | 424,558 | -0.31(-0.20%) |
Apr 23, 2024 | 150.91 | 159.33 | 150.91 | 158.30 | 586,291 | +8.58(+5.73%) |
Apr 22, 2024 | 151.92 | 153.10 | 148.05 | 149.72 | 259,687 | -0.30(-0.20%) |
Apr 19, 2024 | 147.29 | 152.56 | 147.29 | 150.02 | 376,508 | +3.32(+2.26%) |
Apr 18, 2024 | 147.10 | 149.62 | 145.98 | 146.70 | 179,031 | +0.08(+0.05%) |
Apr 17, 2024 | 150.40 | 150.45 | 144.87 | 146.62 | 174,046 | -2.84(-1.90%) |
Apr 16, 2024 | 144.11 | 150.01 | 143.65 | 149.46 | 271,390 | +3.34(+2.29%) |
Apr 15, 2024 | 149.76 | 149.76 | 145.20 | 146.12 | 224,878 | -1.00(-0.68%) |
Apr 12, 2024 | 148.52 | 150.90 | 145.01 | 147.12 | 239,160 | -1.37(-0.92%) |
Apr 11, 2024 | 148.32 | 149.37 | 145.23 | 148.49 | 167,394 | +1.05(+0.71%) |
Apr 10, 2024 | 145.82 | 148.77 | 145.76 | 147.44 | 236,968 | -2.41(-1.61%) |
Apr 09, 2024 | 151.03 | 152.00 | 147.22 | 149.85 | 193,691 | -2.46(-1.62%) |
Apr 08, 2024 | 149.78 | 152.96 | 149.37 | 152.31 | 235,651 | +3.78(+2.54%) |
Apr 05, 2024 | 147.33 | 148.77 | 146.00 | 148.53 | 262,293 | +2.11(+1.44%) |
Apr 04, 2024 | 148.70 | 149.61 | 145.74 | 146.42 | 216,324 | -0.48(-0.33%) |
Apr 03, 2024 | 145.56 | 147.28 | 144.64 | 146.90 | 212,833 | +1.05(+0.72%) |
Apr 02, 2024 | 148.21 | 148.21 | 144.40 | 145.85 | 292,988 | -3.57(-2.39%) |
Apr 01, 2024 | 155.11 | 155.40 | 148.74 | 149.42 | 176,635 | -3.86(-2.52%) |
Mar 28, 2024 | 148.77 | 153.56 | 153.56 | 153.28 | 327,931 | +4.00(+2.68%) |
Mar 27, 2024 | 151.65 | 152.60 | 147.56 | 149.28 | 259,754 | -1.48(-0.98%) |
Mar 26, 2024 | 153.11 | 153.11 | 149.80 | 150.76 | 284,037 | -1.37(-0.90%) |
Mar 25, 2024 | 149.46 | 153.23 | 149.07 | 152.13 | 310,358 | +3.22(+2.16%) |
Mar 22, 2024 | 150.33 | 150.39 | 147.58 | 148.91 | 162,745 | -0.75(-0.50%) |
Mar 21, 2024 | 149.57 | 151.40 | 147.17 | 149.66 | 309,543 | +0.48(+0.32%) |
Mar 20, 2024 | 145.09 | 150.87 | 144.48 | 149.18 | 453,409 | +3.50(+2.40%) |
Mar 19, 2024 | 143.39 | 146.49 | 141.03 | 145.68 | 508,079 | +1.32(+0.91%) |
Mar 18, 2024 | 148.66 | 150.71 | 143.42 | 144.36 | 556,403 | -4.24(-2.85%) |
Mar 15, 2024 | 155.24 | 156.46 | 148.08 | 148.60 | 1,295,448 | -9.50(-6.01%) |
Mar 14, 2024 | 161.99 | 165.72 | 154.75 | 158.10 | 406,911 | -3.11(-1.93%) |
Mar 13, 2024 | 160.83 | 162.58 | 159.65 | 161.21 | 230,969 | -0.80(-0.49%) |
Mar 12, 2024 | 160.00 | 164.43 | 158.47 | 162.01 | 296,103 | +2.12(+1.33%) |
Mar 11, 2024 | 165.51 | 165.51 | 159.03 | 159.89 | 398,768 | -6.34(-3.81%) |
Mar 08, 2024 | 176.90 | 177.00 | 161.54 | 166.23 | 837,718 | -11.44(-6.44%) |
Mar 07, 2024 | 183.00 | 184.61 | 173.49 | 177.67 | 741,647 | -4.58(-2.51%) |
Mar 06, 2024 | 171.20 | 184.22 | 169.07 | 182.25 | 1,431,946 | +15.10(+9.03%) |
Mar 05, 2024 | 150.64 | 171.70 | 150.11 | 167.15 | 3,305,491 | +36.50(+27.94%) |
Mar 04, 2024 | 135.00 | 135.00 | 129.59 | 130.65 | 936,037 | +1.92(+1.49%) |
Mar 01, 2024 | 130.80 | 131.00 | 127.72 | 128.73 | 305,052 | +1.94(+1.53%) |
Feb 29, 2024 | 128.00 | 128.50 | 125.44 | 126.79 | 269,799 | +0.18(+0.14%) |
Feb 28, 2024 | 126.70 | 127.63 | 125.45 | 126.61 | 207,982 | -0.24(-0.19%) |
Feb 27, 2024 | 123.04 | 127.07 | 121.74 | 126.85 | 279,482 | +4.61(+3.77%) |
Feb 26, 2024 | 122.84 | 124.50 | 122.24 | 122.24 | 174,896 | -1.00(-0.81%) |
Feb 23, 2024 | 123.72 | 124.23 | 121.63 | 123.24 | 210,123 | -0.51(-0.41%) |
Feb 22, 2024 | 125.77 | 125.77 | 121.38 | 123.75 | 221,030 | -1.53(-1.22%) |
Feb 21, 2024 | 124.65 | 125.69 | 124.00 | 125.28 | 194,910 | +0.65(+0.52%) |
Feb 20, 2024 | 123.76 | 126.81 | 123.73 | 124.63 | 214,892 | +0.19(+0.15%) |
Feb 16, 2024 | 125.64 | 127.10 | 124.33 | 124.44 | 198,240 | -2.09(-1.65%) |
Feb 15, 2024 | 127.20 | 127.20 | 123.77 | 126.53 | 234,742 | +0.52(+0.41%) |
Feb 14, 2024 | 123.97 | 126.75 | 123.50 | 126.01 | 175,852 | +3.86(+3.16%) |
Feb 13, 2024 | 123.11 | 126.13 | 121.50 | 122.15 | 243,107 | -4.21(-3.33%) |
Feb 12, 2024 | 125.52 | 127.22 | 124.86 | 126.36 | 190,323 | +1.17(+0.93%) |
Feb 09, 2024 | 125.10 | 126.70 | 123.99 | 125.19 | 232,900 | +0.62(+0.50%) |
Feb 08, 2024 | 124.95 | 126.20 | 124.19 | 124.57 | 186,030 | +0.22(+0.18%) |
Feb 07, 2024 | 125.14 | 125.14 | 122.86 | 124.35 | 160,727 | -0.66(-0.53%) |
Feb 06, 2024 | 121.96 | 125.33 | 121.91 | 125.01 | 159,386 | +3.51(+2.89%) |
Feb 05, 2024 | 120.98 | 122.53 | 119.55 | 121.50 | 143,429 | -0.21(-0.17%) |
Feb 02, 2024 | 121.19 | 122.20 | 120.35 | 121.71 | 110,839 | -0.21(-0.17%) |
Feb 01, 2024 | 121.98 | 122.45 | 119.47 | 121.92 | 156,720 | +1.28(+1.06%) |
Jan 31, 2024 | 123.08 | 123.64 | 120.42 | 120.64 | 166,486 | -1.92(-1.57%) |
Jan 30, 2024 | 122.36 | 123.37 | 120.68 | 122.56 | 173,472 | -1.32(-1.07%) |
Jan 29, 2024 | 122.21 | 123.91 | 120.99 | 123.88 | 118,742 | +1.78(+1.46%) |
Jan 26, 2024 | 122.40 | 124.81 | 120.67 | 122.10 | 168,929 | -0.49(-0.40%) |
Jan 25, 2024 | 122.07 | 122.79 | 120.10 | 122.59 | 195,960 | +1.10(+0.91%) |
Jan 24, 2024 | 125.71 | 126.37 | 121.37 | 121.49 | 181,673 | -2.84(-2.28%) |
Jan 23, 2024 | 127.00 | 127.00 | 123.30 | 124.33 | 137,386 | -0.74(-0.59%) |
Jan 22, 2024 | 123.68 | 126.01 | 123.47 | 125.07 | 181,264 | +2.11(+1.72%) |
Jan 19, 2024 | 124.18 | 124.18 | 121.10 | 122.96 | 153,690 | -0.77(-0.62%) |
Jan 18, 2024 | 122.92 | 123.85 | 121.68 | 123.73 | 112,989 | +1.93(+1.58%) |
Jan 17, 2024 | 121.34 | 123.31 | 120.43 | 121.80 | 128,264 | -0.61(-0.50%) |
Jan 16, 2024 | 127.01 | 126.94 | 121.33 | 122.41 | 304,987 | -4.39(-3.46%) |
Jan 12, 2024 | 126.12 | 127.29 | 124.73 | 126.80 | 134,485 | +1.98(+1.59%) |
Jan 11, 2024 | 122.50 | 124.97 | 120.90 | 124.82 | 265,224 | +2.82(+2.31%) |
Jan 10, 2024 | 120.00 | 122.07 | 119.76 | 122.00 | 193,698 | +2.32(+1.94%) |
Jan 09, 2024 | 119.98 | 121.13 | 117.93 | 119.68 | 180,877 | -1.65(-1.36%) |
Jan 08, 2024 | 117.39 | 121.33 | 116.51 | 121.33 | 241,656 | +3.03(+2.56%) |
Jan 05, 2024 | 120.46 | 120.84 | 117.70 | 118.30 | 311,126 | -2.24(-1.86%) |
Jan 04, 2024 | 121.47 | 122.36 | 120.53 | 120.54 | 189,125 | -0.35(-0.29%) |
Jan 03, 2024 | 123.84 | 123.84 | 120.19 | 120.89 | 255,505 | -2.67(-2.16%) |
Jan 02, 2024 | 125.17 | 126.41 | 122.40 | 123.56 | 248,252 | -2.48(-1.97%) |
Dec 29, 2023 | 127.17 | 127.42 | 125.50 | 126.04 | 168,498 | -1.13(-0.89%) |
Dec 28, 2023 | 128.40 | 128.99 | 126.77 | 127.17 | 148,673 | -1.06(-0.83%) |
Dec 27, 2023 | 128.01 | 129.42 | 128.01 | 128.23 | 110,867 | +0.00(+0.00%) |
Dec 26, 2023 | 128.64 | 129.78 | 127.93 | 128.23 | 160,570 | +0.66(+0.52%) |
Dec 22, 2023 | 127.50 | 128.98 | 126.51 | 127.57 | 154,636 | +0.62(+0.49%) |
Dec 21, 2023 | 127.46 | 128.79 | 125.74 | 126.95 | 180,550 | +0.53(+0.42%) |
Dec 20, 2023 | 130.31 | 130.56 | 126.29 | 126.42 | 282,765 | -4.08(-3.13%) |
Dec 19, 2023 | 125.99 | 130.62 | 125.99 | 130.50 | 254,406 | +4.68(+3.72%) |
Dec 18, 2023 | 126.78 | 128.20 | 125.77 | 125.82 | 194,403 | -0.36(-0.29%) |
Dec 15, 2023 | 129.44 | 130.05 | 125.83 | 126.18 | 951,512 | -2.59(-2.01%) |
Dec 14, 2023 | 128.33 | 130.88 | 127.80 | 128.77 | 453,420 | +1.87(+1.47%) |
Dec 13, 2023 | 126.05 | 127.86 | 125.02 | 126.90 | 391,631 | +1.77(+1.41%) |
Dec 12, 2023 | 123.00 | 125.52 | 122.07 | 125.13 | 254,603 | +1.83(+1.48%) |
Dec 11, 2023 | 124.74 | 124.98 | 122.71 | 123.30 | 298,445 | -1.49(-1.19%) |
Dec 08, 2023 | 123.53 | 127.16 | 122.27 | 124.79 | 439,582 | +0.86(+0.69%) |
Dec 07, 2023 | 127.01 | 127.01 | 122.50 | 123.93 | 602,878 | -2.96(-2.33%) |
Dec 06, 2023 | 132.96 | 134.13 | 124.38 | 126.89 | 1,559,969 | -14.34(-10.15%) |
Dec 05, 2023 | 140.15 | 143.60 | 138.62 | 141.23 | 637,037 | +1.08(+0.77%) |
Dec 04, 2023 | 141.15 | 143.99 | 138.44 | 140.15 | 457,328 | +0.44(+0.31%) |
Dec 01, 2023 | 137.10 | 139.87 | 136.52 | 139.71 | 219,940 | +2.10(+1.53%) |
Nov 30, 2023 | 137.94 | 139.88 | 135.55 | 137.61 | 211,466 | +2.82(+2.09%) |
Nov 29, 2023 | 137.76 | 137.76 | 134.01 | 134.79 | 253,923 | -0.77(-0.57%) |
Nov 28, 2023 | 134.70 | 135.66 | 133.00 | 135.56 | 268,370 | +1.15(+0.86%) |
Nov 27, 2023 | 134.17 | 135.05 | 132.94 | 134.41 | 208,027 | +1.04(+0.78%) |
Nov 24, 2023 | 131.50 | 134.34 | 131.20 | 133.37 | 110,396 | +2.67(+2.04%) |
Nov 22, 2023 | 129.32 | 131.55 | 128.70 | 130.70 | 220,428 | +1.88(+1.46%) |
Nov 21, 2023 | 128.01 | 129.32 | 127.69 | 128.82 | 118,298 | +0.49(+0.38%) |
Nov 20, 2023 | 125.45 | 131.62 | 125.01 | 128.33 | 350,270 | +3.31(+2.65%) |
Nov 17, 2023 | 127.36 | 127.50 | 124.09 | 125.02 | 277,533 | -1.26(-1.00%) |
Nov 16, 2023 | 127.84 | 128.22 | 125.00 | 126.28 | 161,173 | -2.14(-1.67%) |
Nov 15, 2023 | 129.80 | 129.89 | 127.46 | 128.42 | 224,505 | -0.79(-0.61%) |
Nov 14, 2023 | 127.26 | 129.75 | 126.65 | 129.21 | 239,603 | +3.31(+2.63%) |
Nov 13, 2023 | 122.24 | 128.14 | 122.24 | 125.90 | 302,706 | +4.31(+3.54%) |
Nov 10, 2023 | 121.45 | 122.93 | 120.16 | 121.59 | 167,991 | +1.21(+1.01%) |
Nov 09, 2023 | 123.60 | 124.03 | 118.53 | 120.38 | 208,423 | -3.08(-2.49%) |
Nov 08, 2023 | 122.75 | 127.96 | 121.27 | 123.46 | 443,904 | +1.77(+1.45%) |
Nov 07, 2023 | 118.67 | 121.74 | 117.63 | 121.69 | 174,287 | +2.91(+2.45%) |
Nov 06, 2023 | 119.69 | 120.72 | 118.14 | 118.78 | 138,723 | -1.04(-0.87%) |
Nov 03, 2023 | 120.28 | 122.25 | 118.80 | 119.82 | 167,154 | +1.06(+0.89%) |
Nov 02, 2023 | 117.84 | 119.17 | 117.05 | 118.76 | 138,265 | +1.85(+1.58%) |
Nov 01, 2023 | 115.47 | 117.75 | 114.86 | 116.91 | 191,109 | +2.25(+1.96%) |
Oct 31, 2023 | 113.74 | 115.50 | 112.67 | 114.66 | 153,711 | +1.60(+1.42%) |
Oct 30, 2023 | 115.12 | 116.20 | 112.28 | 113.06 | 191,713 | -0.87(-0.76%) |
Oct 27, 2023 | 114.97 | 115.53 | 112.59 | 113.93 | 204,464 | -0.71(-0.62%) |
Oct 26, 2023 | 121.38 | 121.65 | 113.96 | 114.64 | 299,105 | -6.26(-5.18%) |
Oct 25, 2023 | 119.03 | 123.34 | 119.03 | 120.90 | 379,459 | +2.37(+2.00%) |
Oct 24, 2023 | 117.58 | 122.00 | 117.58 | 118.53 | 260,358 | +1.13(+0.96%) |
Oct 23, 2023 | 116.61 | 119.65 | 116.22 | 117.40 | 283,704 | +0.53(+0.45%) |
Oct 20, 2023 | 117.71 | 118.35 | 115.98 | 116.87 | 317,963 | -0.61(-0.52%) |
Oct 19, 2023 | 116.44 | 118.56 | 114.74 | 117.48 | 264,326 | +1.24(+1.07%) |
Oct 18, 2023 | 115.05 | 118.17 | 114.46 | 116.24 | 244,698 | +0.46(+0.40%) |
Oct 17, 2023 | 115.82 | 120.45 | 115.05 | 115.78 | 394,965 | +0.51(+0.44%) |
Oct 16, 2023 | 111.85 | 116.92 | 111.39 | 115.27 | 392,960 | +3.75(+3.36%) |
Oct 13, 2023 | 114.80 | 115.34 | 109.68 | 111.52 | 550,071 | +5.86(+5.55%) |
Oct 12, 2023 | 108.48 | 108.48 | 104.77 | 105.66 | 197,639 | -2.40(-2.22%) |
Oct 11, 2023 | 109.47 | 110.50 | 106.77 | 108.06 | 206,159 | -0.79(-0.73%) |
Oct 10, 2023 | 109.40 | 110.26 | 108.30 | 108.85 | 197,900 | -0.08(-0.07%) |
Oct 09, 2023 | 107.86 | 110.58 | 105.59 | 108.93 | 563,027 | +3.91(+3.72%) |
Oct 06, 2023 | 105.00 | 106.25 | 104.67 | 105.02 | 125,448 | -0.95(-0.90%) |
Oct 05, 2023 | 107.20 | 107.57 | 105.82 | 105.97 | 168,678 | -1.22(-1.14%) |
Oct 04, 2023 | 107.06 | 108.07 | 105.61 | 107.19 | 116,928 | +0.13(+0.12%) |
Oct 03, 2023 | 108.70 | 109.64 | 105.95 | 107.06 | 187,206 | -2.00(-1.83%) |
Oct 02, 2023 | 111.43 | 112.87 | 108.71 | 109.06 | 279,618 | -2.47(-2.21%) |
Sep 29, 2023 | 110.25 | 112.99 | 110.25 | 111.53 | 278,720 | +1.42(+1.29%) |
Sep 28, 2023 | 110.00 | 111.06 | 109.04 | 110.11 | 254,675 | -0.05(-0.05%) |
Sep 27, 2023 | 111.33 | 112.66 | 110.01 | 110.16 | 134,345 | -0.74(-0.67%) |
Sep 26, 2023 | 111.28 | 112.96 | 110.25 | 110.90 | 207,628 | -1.19(-1.06%) |
Sep 25, 2023 | 111.83 | 112.75 | 112.02 | 112.09 | 103,013 | -0.24(-0.21%) |
Sep 22, 2023 | 111.35 | 113.47 | 111.24 | 112.33 | 186,025 | +0.98(+0.88%) |
Sep 21, 2023 | 111.27 | 112.02 | 110.08 | 111.35 | 177,002 | -0.95(-0.85%) |
Sep 20, 2023 | 112.50 | 113.67 | 111.86 | 112.30 | 148,801 | +0.43(+0.38%) |
Sep 19, 2023 | 112.28 | 113.80 | 111.47 | 111.87 | 203,229 | -0.13(-0.12%) |
Sep 18, 2023 | 110.84 | 113.45 | 110.59 | 112.00 | 281,201 | +0.62(+0.56%) |
Sep 15, 2023 | 111.09 | 111.43 | 109.67 | 111.38 | 529,391 | +0.21(+0.19%) |
Sep 14, 2023 | 112.18 | 112.46 | 110.45 | 111.17 | 223,521 | -0.76(-0.68%) |
Sep 13, 2023 | 113.16 | 114.45 | 111.36 | 111.93 | 225,617 | -1.30(-1.15%) |
Sep 12, 2023 | 112.64 | 113.62 | 112.53 | 113.23 | 148,260 | -0.09(-0.08%) |
Sep 11, 2023 | 113.24 | 113.91 | 111.80 | 113.32 | 263,555 | -0.16(-0.14%) |
Sep 08, 2023 | 113.60 | 115.40 | 112.31 | 113.48 | 289,005 | +0.40(+0.35%) |
Sep 07, 2023 | 116.50 | 116.96 | 111.11 | 113.08 | 572,568 | -1.97(-1.71%) |
Sep 06, 2023 | 113.16 | 124.33 | 112.13 | 115.05 | 2,280,880 | +19.76(+20.74%) |
Sep 05, 2023 | 97.58 | 98.18 | 93.94 | 95.29 | 363,357 | -2.76(-2.81%) |
Sep 01, 2023 | 97.76 | 99.50 | 97.19 | 98.05 | 169,847 | +1.02(+1.05%) |
Aug 31, 2023 | 96.85 | 98.18 | 95.89 | 97.03 | 168,160 | +0.52(+0.54%) |
Aug 30, 2023 | 95.29 | 97.41 | 95.29 | 96.51 | 100,011 | +1.46(+1.54%) |
Aug 29, 2023 | 95.24 | 95.55 | 94.01 | 95.05 | 102,179 | -0.35(-0.37%) |
Aug 28, 2023 | 94.50 | 96.21 | 94.50 | 95.40 | 104,972 | +0.99(+1.05%) |
Aug 25, 2023 | 94.64 | 95.80 | 94.03 | 94.41 | 83,205 | +0.29(+0.31%) |
Aug 24, 2023 | 97.18 | 97.18 | 93.89 | 94.12 | 105,038 | -3.35(-3.44%) |
Aug 23, 2023 | 96.22 | 99.52 | 94.75 | 97.47 | 147,135 | +1.85(+1.93%) |
Aug 22, 2023 | 94.53 | 95.72 | 93.16 | 95.62 | 97,283 | +1.55(+1.65%) |
Aug 21, 2023 | 93.50 | 95.43 | 93.50 | 94.07 | 133,227 | +0.59(+0.63%) |
Aug 18, 2023 | 91.74 | 94.07 | 91.25 | 93.48 | 111,710 | +0.99(+1.07%) |
Aug 17, 2023 | 93.79 | 94.94 | 92.22 | 92.49 | 102,480 | -1.26(-1.34%) |
Aug 16, 2023 | 94.41 | 95.25 | 93.73 | 93.75 | 87,020 | -0.66(-0.70%) |
Aug 15, 2023 | 95.24 | 95.84 | 94.37 | 94.41 | 77,315 | -1.37(-1.43%) |
Aug 14, 2023 | 95.01 | 96.74 | 94.55 | 95.78 | 84,942 | +0.12(+0.13%) |
Aug 11, 2023 | 97.01 | 97.01 | 95.24 | 95.66 | 86,047 | -1.33(-1.37%) |
Aug 10, 2023 | 97.11 | 97.75 | 95.66 | 96.99 | 111,644 | -0.12(-0.12%) |
Aug 09, 2023 | 97.41 | 97.69 | 96.47 | 97.11 | 106,265 | +0.25(+0.26%) |
Aug 08, 2023 | 97.05 | 97.49 | 96.02 | 96.86 | 103,016 | -1.24(-1.26%) |
Aug 07, 2023 | 96.62 | 98.22 | 95.68 | 98.10 | 112,263 | +1.48(+1.53%) |
Aug 04, 2023 | 96.07 | 98.45 | 96.07 | 96.62 | 117,583 | +0.86(+0.90%) |
Aug 03, 2023 | 96.45 | 96.45 | 94.40 | 95.76 | 144,701 | -1.19(-1.23%) |
Aug 02, 2023 | 96.82 | 97.91 | 96.25 | 96.95 | 98,010 | -1.03(-1.05%) |
Aug 01, 2023 | 95.18 | 99.34 | 94.30 | 97.98 | 265,378 | +2.72(+2.86%) |
Jul 31, 2023 | 95.20 | 96.01 | 94.69 | 95.26 | 144,912 | +0.23(+0.24%) |
Jul 28, 2023 | 94.76 | 95.83 | 94.75 | 95.03 | 81,939 | +0.77(+0.82%) |
Jul 27, 2023 | 96.00 | 96.31 | 93.12 | 94.26 | 144,117 | -1.50(-1.57%) |
Jul 26, 2023 | 96.98 | 98.00 | 95.35 | 95.76 | 110,908 | -0.52(-0.54%) |
Jul 25, 2023 | 95.19 | 96.97 | 95.04 | 96.28 | 125,989 | -0.13(-0.13%) |
Jul 24, 2023 | 96.47 | 96.51 | 95.66 | 96.41 | 143,053 | -0.06(-0.06%) |
Jul 21, 2023 | 93.61 | 97.60 | 93.40 | 96.47 | 267,480 | +3.92(+4.24%) |
Jul 20, 2023 | 93.16 | 93.88 | 91.00 | 92.55 | 236,233 | -0.52(-0.56%) |
Jul 19, 2023 | 94.13 | 95.28 | 92.66 | 93.07 | 168,740 | -0.71(-0.76%) |
Jul 18, 2023 | 95.74 | 96.47 | 92.56 | 93.78 | 234,954 | -2.05(-2.14%) |
Jul 17, 2023 | 96.45 | 97.31 | 95.69 | 95.83 | 118,694 | -0.62(-0.64%) |
Jul 14, 2023 | 99.68 | 99.82 | 95.97 | 96.45 | 157,747 | -3.46(-3.46%) |
Jul 13, 2023 | 100.11 | 100.80 | 99.66 | 99.91 | 110,515 | +0.02(+0.02%) |
Jul 12, 2023 | 100.74 | 100.78 | 99.30 | 99.89 | 130,725 | +0.22(+0.22%) |
Jul 11, 2023 | 98.60 | 99.95 | 98.19 | 99.67 | 150,703 | +1.70(+1.74%) |
Jul 10, 2023 | 96.00 | 98.03 | 95.79 | 97.97 | 151,476 | +1.77(+1.84%) |
Jul 07, 2023 | 96.63 | 98.07 | 96.10 | 96.20 | 138,099 | -0.35(-0.36%) |
Jul 06, 2023 | 99.34 | 99.34 | 96.03 | 96.55 | 164,933 | -1.87(-1.90%) |
Jul 05, 2023 | 100.69 | 100.69 | 97.51 | 98.42 | 213,552 | -2.79(-2.76%) |
Jul 03, 2023 | 102.05 | 102.50 | 99.95 | 101.21 | 114,068 | -1.07(-1.05%) |
Jun 30, 2023 | 100.73 | 103.28 | 100.35 | 102.28 | 242,351 | +2.21(+2.21%) |
Jun 29, 2023 | 95.53 | 101.48 | 95.02 | 100.07 | 449,383 | +5.36(+5.66%) |
Jun 28, 2023 | 95.61 | 97.38 | 92.00 | 94.71 | 781,198 | +4.39(+4.86%) |
Jun 27, 2023 | 90.60 | 91.36 | 89.69 | 90.32 | 457,932 | +0.06(+0.07%) |
Jun 26, 2023 | 90.01 | 90.73 | 89.14 | 90.26 | 359,202 | -0.63(-0.69%) |
Jun 23, 2023 | 94.94 | 95.04 | 90.77 | 90.89 | 288,675 | -4.71(-4.93%) |
Jun 22, 2023 | 97.00 | 97.00 | 94.56 | 95.60 | 203,460 | -1.59(-1.64%) |
Jun 21, 2023 | 95.01 | 98.22 | 94.75 | 97.19 | 135,274 | +2.00(+2.10%) |
Jun 20, 2023 | 93.42 | 95.40 | 93.42 | 95.19 | 166,524 | +1.31(+1.40%) |
Jun 16, 2023 | 95.22 | 96.73 | 93.34 | 93.88 | 586,005 | -0.66(-0.70%) |
Jun 15, 2023 | 94.52 | 96.94 | 93.24 | 94.54 | 392,895 | -8.55(-8.29%) |
May 08, 2023 | 103.45 | 104.59 | 102.86 | 103.09 | 121,166 | +0.27(+0.26%) |
May 05, 2023 | 101.83 | 102.94 | 101.18 | 102.82 | 94,165 | +2.03(+2.01%) |
May 04, 2023 | 101.38 | 102.29 | 100.41 | 100.79 | 102,416 | -1.11(-1.09%) |
May 03, 2023 | 101.71 | 104.12 | 101.44 | 101.90 | 153,889 | +0.26(+0.26%) |
May 02, 2023 | 101.49 | 102.04 | 99.58 | 101.64 | 144,552 | -0.02(-0.02%) |