Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 106.39 | 106.39 | 103.82 | 103.98 | 178,852 | -3.51(-3.27%) |
Apr 29, 2024 | 108.07 | 108.89 | 107.19 | 107.49 | 123,445 | +0.17(+0.16%) |
Apr 26, 2024 | 106.76 | 108.49 | 106.42 | 107.32 | 155,395 | +0.58(+0.54%) |
Apr 25, 2024 | 107.78 | 107.78 | 105.90 | 106.74 | 200,285 | -2.68(-2.45%) |
Apr 24, 2024 | 110.50 | 112.23 | 108.28 | 109.42 | 171,242 | -1.65(-1.49%) |
Apr 23, 2024 | 107.66 | 111.64 | 106.90 | 111.07 | 189,982 | +3.41(+3.17%) |
Apr 22, 2024 | 107.05 | 108.71 | 106.64 | 107.66 | 184,574 | +1.24(+1.17%) |
Apr 19, 2024 | 103.72 | 107.03 | 103.72 | 106.42 | 196,905 | +2.23(+2.14%) |
Apr 18, 2024 | 103.50 | 105.83 | 102.39 | 104.19 | 217,807 | +0.69(+0.67%) |
Apr 17, 2024 | 106.45 | 107.23 | 103.39 | 103.50 | 256,909 | -2.35(-2.22%) |
Apr 16, 2024 | 107.29 | 107.97 | 105.69 | 105.85 | 202,041 | -2.71(-2.50%) |
Apr 15, 2024 | 109.71 | 109.71 | 107.55 | 108.56 | 167,771 | -0.35(-0.32%) |
Apr 12, 2024 | 110.56 | 110.63 | 108.25 | 108.91 | 202,118 | -3.06(-2.73%) |
Apr 11, 2024 | 111.24 | 112.44 | 110.53 | 111.97 | 141,606 | +1.04(+0.94%) |
Apr 10, 2024 | 114.93 | 115.61 | 110.79 | 110.93 | 346,317 | -7.70(-6.49%) |
Apr 09, 2024 | 118.26 | 119.12 | 117.15 | 118.63 | 140,055 | +0.71(+0.60%) |
Apr 08, 2024 | 117.12 | 118.32 | 117.06 | 117.92 | 98,138 | +1.88(+1.62%) |
Apr 05, 2024 | 114.89 | 116.89 | 114.45 | 116.04 | 117,373 | +1.12(+0.97%) |
Apr 04, 2024 | 118.91 | 119.49 | 114.50 | 114.92 | 196,302 | -2.22(-1.90%) |
Apr 03, 2024 | 115.37 | 117.92 | 115.37 | 117.14 | 123,515 | +0.75(+0.64%) |
Apr 02, 2024 | 118.78 | 118.91 | 115.79 | 116.39 | 274,720 | -3.56(-2.97%) |
Apr 01, 2024 | 122.31 | 122.53 | 119.24 | 119.95 | 172,036 | -3.11(-2.53%) |
Mar 28, 2024 | 120.69 | 123.14 | 119.65 | 123.06 | 204,752 | +2.52(+2.09%) |
Mar 27, 2024 | 116.76 | 120.78 | 116.52 | 120.54 | 167,172 | +4.46(+3.84%) |
Mar 26, 2024 | 116.85 | 116.94 | 115.26 | 116.08 | 173,393 | +0.34(+0.29%) |
Mar 25, 2024 | 117.23 | 118.34 | 115.68 | 115.74 | 95,311 | -0.61(-0.52%) |
Mar 22, 2024 | 117.92 | 118.48 | 115.42 | 116.35 | 159,829 | -2.17(-1.83%) |
Mar 21, 2024 | 115.70 | 118.82 | 115.33 | 118.52 | 283,269 | +4.02(+3.51%) |
Mar 20, 2024 | 111.40 | 115.41 | 110.49 | 114.50 | 199,761 | +3.48(+3.13%) |
Mar 19, 2024 | 109.58 | 111.49 | 109.14 | 111.02 | 149,318 | +1.16(+1.06%) |
Mar 18, 2024 | 110.50 | 111.65 | 108.98 | 109.86 | 202,488 | -0.08(-0.07%) |
Mar 15, 2024 | 106.43 | 110.18 | 106.43 | 109.94 | 869,409 | +2.98(+2.79%) |
Mar 14, 2024 | 111.07 | 111.85 | 105.74 | 106.96 | 329,373 | -5.01(-4.47%) |
Mar 13, 2024 | 111.90 | 113.06 | 111.42 | 111.97 | 188,985 | -0.28(-0.25%) |
Mar 12, 2024 | 116.36 | 116.36 | 111.95 | 112.25 | 275,122 | -3.76(-3.24%) |
Mar 11, 2024 | 114.28 | 116.25 | 112.77 | 116.01 | 317,138 | +0.51(+0.44%) |
Mar 08, 2024 | 117.07 | 119.06 | 114.89 | 115.50 | 189,369 | -0.14(-0.12%) |
Mar 07, 2024 | 116.35 | 118.42 | 114.92 | 115.64 | 247,230 | +0.68(+0.59%) |
Mar 06, 2024 | 120.43 | 120.90 | 114.36 | 114.96 | 510,041 | -9.15(-7.37%) |
Mar 05, 2024 | 123.83 | 125.41 | 123.39 | 124.11 | 147,955 | -0.85(-0.68%) |
Mar 04, 2024 | 125.26 | 125.80 | 123.73 | 124.96 | 170,582 | -0.50(-0.40%) |
Mar 01, 2024 | 124.64 | 125.80 | 121.99 | 125.46 | 151,043 | +0.62(+0.50%) |
Feb 29, 2024 | 123.78 | 125.19 | 122.86 | 124.84 | 211,837 | +2.99(+2.46%) |
Feb 28, 2024 | 123.04 | 124.73 | 121.75 | 121.85 | 199,947 | -2.54(-2.04%) |
Feb 27, 2024 | 123.34 | 124.49 | 122.88 | 124.38 | 144,121 | +2.59(+2.12%) |
Feb 26, 2024 | 119.92 | 122.53 | 119.92 | 121.80 | 167,966 | +1.02(+0.85%) |
Feb 23, 2024 | 123.47 | 124.47 | 120.50 | 120.78 | 335,004 | -2.00(-1.63%) |
Feb 22, 2024 | 120.19 | 122.92 | 120.19 | 122.78 | 196,610 | +2.93(+2.45%) |
Feb 21, 2024 | 119.49 | 120.06 | 117.86 | 119.84 | 129,445 | +0.66(+0.56%) |
Feb 20, 2024 | 118.63 | 120.13 | 117.55 | 119.18 | 202,759 | -1.78(-1.47%) |
Feb 16, 2024 | 121.89 | 122.24 | 120.11 | 120.97 | 183,621 | -2.39(-1.94%) |
Feb 15, 2024 | 122.95 | 125.42 | 121.83 | 123.35 | 443,943 | +2.47(+2.04%) |
Feb 14, 2024 | 116.09 | 120.97 | 114.59 | 120.89 | 422,879 | +7.03(+6.17%) |
Feb 13, 2024 | 108.25 | 116.12 | 108.25 | 113.86 | 549,559 | -1.77(-1.53%) |
Feb 12, 2024 | 114.47 | 116.76 | 113.61 | 115.63 | 439,125 | +1.97(+1.73%) |
Feb 09, 2024 | 112.41 | 113.66 | 111.19 | 113.66 | 212,855 | +1.91(+1.71%) |
Feb 08, 2024 | 108.92 | 111.89 | 108.88 | 111.75 | 153,911 | +2.47(+2.26%) |
Feb 07, 2024 | 109.11 | 110.06 | 107.91 | 109.28 | 142,183 | +0.39(+0.36%) |
Feb 06, 2024 | 107.18 | 109.43 | 107.18 | 108.89 | 219,642 | +0.72(+0.67%) |
Feb 05, 2024 | 110.82 | 111.05 | 107.94 | 108.17 | 222,881 | -5.05(-4.46%) |
Feb 02, 2024 | 111.01 | 113.90 | 110.10 | 113.23 | 191,999 | +0.35(+0.31%) |
Feb 01, 2024 | 110.98 | 113.45 | 110.03 | 112.88 | 196,043 | +2.61(+2.36%) |
Jan 31, 2024 | 110.92 | 113.70 | 108.25 | 110.27 | 249,108 | -0.74(-0.67%) |
Jan 30, 2024 | 114.65 | 114.65 | 110.34 | 111.02 | 361,472 | -5.86(-5.01%) |
Jan 29, 2024 | 114.42 | 117.04 | 113.71 | 116.87 | 163,926 | +2.73(+2.39%) |
Jan 26, 2024 | 114.77 | 115.67 | 113.73 | 114.15 | 135,044 | +0.97(+0.86%) |
Jan 25, 2024 | 114.45 | 114.46 | 110.93 | 113.18 | 287,288 | -0.34(-0.30%) |
Jan 24, 2024 | 118.29 | 118.29 | 113.16 | 113.51 | 157,131 | -3.19(-2.73%) |
Jan 23, 2024 | 118.65 | 118.81 | 116.12 | 116.70 | 253,992 | +0.86(+0.74%) |
Jan 22, 2024 | 112.39 | 116.88 | 111.37 | 115.84 | 387,463 | +1.36(+1.19%) |
Jan 19, 2024 | 116.37 | 116.70 | 114.05 | 114.48 | 763,127 | -3.68(-3.11%) |
Jan 18, 2024 | 116.72 | 118.27 | 115.70 | 118.16 | 169,834 | +2.26(+1.95%) |
Jan 17, 2024 | 116.68 | 117.75 | 115.35 | 115.90 | 223,330 | -2.98(-2.51%) |
Jan 16, 2024 | 116.59 | 118.97 | 116.05 | 118.88 | 179,350 | +0.90(+0.76%) |
Jan 12, 2024 | 122.88 | 123.09 | 117.94 | 117.98 | 183,011 | -3.70(-3.04%) |
Jan 11, 2024 | 120.10 | 121.81 | 118.73 | 121.68 | 182,158 | +0.64(+0.53%) |
Jan 10, 2024 | 118.78 | 121.07 | 117.86 | 121.03 | 170,189 | +2.75(+2.33%) |
Jan 09, 2024 | 118.80 | 119.89 | 117.21 | 118.28 | 153,284 | -1.67(-1.40%) |
Jan 08, 2024 | 118.58 | 120.51 | 118.12 | 119.95 | 179,686 | +1.90(+1.61%) |
Jan 05, 2024 | 117.50 | 120.57 | 117.50 | 118.05 | 230,002 | -0.88(-0.74%) |
Jan 04, 2024 | 117.75 | 119.61 | 116.89 | 118.93 | 179,775 | +1.49(+1.27%) |
Jan 03, 2024 | 122.98 | 122.98 | 117.32 | 117.45 | 223,827 | -7.19(-5.76%) |
Jan 02, 2024 | 123.17 | 125.51 | 122.41 | 124.63 | 187,622 | +0.06(+0.05%) |
Dec 29, 2023 | 127.70 | 128.37 | 124.45 | 124.57 | 197,898 | -3.19(-2.50%) |
Dec 28, 2023 | 128.06 | 128.78 | 127.69 | 127.76 | 119,222 | -1.16(-0.90%) |
Dec 27, 2023 | 129.68 | 130.17 | 128.39 | 128.92 | 112,254 | -0.15(-0.12%) |
Dec 26, 2023 | 127.63 | 129.91 | 126.91 | 129.07 | 173,223 | +2.13(+1.68%) |
Dec 22, 2023 | 127.80 | 129.37 | 126.53 | 126.94 | 169,615 | -0.19(-0.15%) |
Dec 21, 2023 | 127.22 | 128.10 | 125.54 | 127.13 | 137,740 | +1.45(+1.15%) |
Dec 20, 2023 | 126.03 | 128.58 | 124.23 | 125.68 | 248,221 | -1.82(-1.43%) |
Dec 19, 2023 | 124.44 | 128.29 | 124.30 | 127.50 | 246,707 | +4.14(+3.36%) |
Dec 18, 2023 | 124.72 | 124.81 | 122.19 | 123.36 | 147,069 | -1.01(-0.81%) |
Dec 15, 2023 | 124.43 | 125.43 | 123.10 | 124.37 | 509,974 | -0.35(-0.28%) |
Dec 14, 2023 | 118.91 | 124.98 | 118.90 | 124.72 | 481,357 | +8.97(+7.75%) |
Dec 13, 2023 | 113.03 | 116.24 | 108.95 | 115.75 | 679,935 | +2.80(+2.47%) |
Dec 12, 2023 | 116.77 | 116.77 | 112.87 | 112.96 | 199,437 | -3.73(-3.19%) |
Dec 11, 2023 | 115.02 | 116.69 | 114.24 | 116.68 | 151,636 | +1.61(+1.40%) |
Dec 08, 2023 | 113.36 | 115.43 | 112.73 | 115.07 | 165,038 | +1.24(+1.09%) |
Dec 07, 2023 | 111.93 | 114.30 | 109.45 | 113.83 | 217,809 | +1.15(+1.02%) |
Dec 06, 2023 | 111.66 | 115.25 | 111.66 | 112.68 | 298,465 | +2.20(+1.99%) |
Dec 05, 2023 | 115.37 | 115.37 | 110.34 | 110.48 | 243,772 | -5.54(-4.77%) |
Dec 04, 2023 | 111.65 | 116.25 | 111.65 | 116.02 | 267,280 | +3.71(+3.30%) |
Dec 01, 2023 | 107.24 | 112.68 | 107.19 | 112.31 | 278,154 | +4.79(+4.45%) |
Nov 30, 2023 | 107.97 | 107.97 | 106.18 | 107.53 | 151,801 | -0.19(-0.17%) |
Nov 29, 2023 | 110.20 | 111.10 | 106.97 | 107.72 | 308,973 | -0.65(-0.60%) |
Nov 28, 2023 | 107.67 | 109.05 | 106.37 | 108.36 | 189,940 | +0.45(+0.42%) |
Nov 27, 2023 | 108.59 | 108.94 | 107.51 | 107.91 | 177,862 | -1.91(-1.74%) |
Nov 24, 2023 | 109.04 | 110.62 | 108.86 | 109.83 | 89,992 | +1.21(+1.11%) |
Nov 22, 2023 | 109.69 | 110.35 | 108.33 | 108.62 | 227,735 | +0.14(+0.13%) |
Nov 21, 2023 | 110.90 | 111.32 | 108.34 | 108.48 | 187,525 | -3.33(-2.98%) |
Nov 20, 2023 | 112.00 | 112.21 | 110.72 | 111.81 | 215,347 | -0.17(-0.15%) |
Nov 17, 2023 | 112.32 | 112.87 | 110.32 | 111.98 | 214,732 | +0.68(+0.61%) |
Nov 16, 2023 | 114.09 | 114.09 | 110.76 | 111.30 | 159,892 | -3.02(-2.64%) |
Nov 15, 2023 | 113.33 | 115.33 | 113.33 | 114.32 | 333,833 | +0.75(+0.66%) |
Nov 14, 2023 | 110.90 | 113.94 | 110.59 | 113.57 | 440,253 | +6.71(+6.28%) |
Nov 13, 2023 | 106.45 | 108.15 | 105.92 | 106.85 | 120,270 | -0.06(-0.06%) |
Nov 10, 2023 | 106.65 | 107.50 | 104.02 | 106.91 | 159,117 | +0.87(+0.82%) |
Nov 09, 2023 | 108.35 | 109.48 | 105.12 | 106.04 | 256,987 | -1.43(-1.33%) |
Nov 08, 2023 | 108.81 | 110.18 | 107.09 | 107.47 | 408,347 | -0.71(-0.65%) |
Nov 07, 2023 | 107.93 | 110.71 | 105.06 | 108.18 | 425,469 | -2.50(-2.26%) |
Nov 06, 2023 | 114.81 | 116.01 | 110.44 | 110.68 | 358,927 | -4.75(-4.12%) |
Nov 03, 2023 | 113.85 | 115.78 | 112.94 | 115.43 | 234,426 | +4.26(+3.83%) |
Nov 02, 2023 | 109.92 | 111.20 | 107.94 | 111.17 | 214,885 | +2.81(+2.59%) |
Nov 01, 2023 | 106.08 | 108.55 | 105.03 | 108.36 | 177,371 | +1.88(+1.77%) |
Oct 31, 2023 | 104.35 | 106.92 | 104.28 | 106.48 | 212,242 | +2.16(+2.07%) |
Oct 30, 2023 | 105.23 | 105.90 | 102.98 | 104.32 | 191,254 | +0.44(+0.42%) |
Oct 27, 2023 | 105.38 | 105.69 | 103.27 | 103.88 | 160,140 | -1.24(-1.18%) |
Oct 26, 2023 | 105.46 | 105.97 | 104.04 | 105.11 | 264,053 | +0.52(+0.50%) |
Oct 25, 2023 | 105.69 | 106.75 | 104.59 | 104.59 | 247,461 | -2.30(-2.15%) |
Oct 24, 2023 | 107.18 | 108.39 | 106.29 | 106.89 | 206,078 | +0.25(+0.24%) |
Oct 23, 2023 | 108.01 | 109.15 | 105.38 | 106.64 | 482,416 | -1.87(-1.73%) |
Oct 20, 2023 | 109.81 | 111.62 | 108.01 | 108.51 | 300,251 | -0.70(-0.64%) |
Oct 19, 2023 | 112.05 | 112.72 | 108.86 | 109.21 | 431,165 | -3.85(-3.40%) |
Oct 18, 2023 | 113.80 | 114.61 | 111.85 | 113.06 | 209,301 | -2.66(-2.30%) |
Oct 17, 2023 | 112.26 | 116.49 | 111.25 | 115.72 | 297,341 | +2.11(+1.86%) |
Oct 16, 2023 | 111.82 | 114.19 | 111.31 | 113.61 | 203,207 | +3.48(+3.16%) |
Oct 13, 2023 | 110.17 | 111.19 | 109.04 | 110.12 | 252,419 | +0.05(+0.04%) |
Oct 12, 2023 | 113.62 | 114.33 | 108.77 | 110.07 | 209,164 | -3.89(-3.41%) |
Oct 11, 2023 | 113.29 | 114.38 | 112.18 | 113.96 | 237,791 | +1.10(+0.97%) |
Oct 10, 2023 | 110.52 | 113.98 | 109.45 | 112.86 | 207,351 | +2.79(+2.53%) |
Oct 09, 2023 | 104.52 | 110.75 | 104.52 | 110.07 | 357,362 | +4.53(+4.29%) |
Oct 06, 2023 | 107.82 | 109.67 | 104.17 | 105.55 | 751,536 | -7.72(-6.82%) |
Oct 05, 2023 | 114.59 | 115.76 | 112.00 | 113.27 | 280,421 | -1.82(-1.58%) |
Oct 04, 2023 | 114.64 | 115.93 | 112.44 | 115.09 | 221,936 | +0.65(+0.57%) |
Oct 03, 2023 | 114.91 | 115.01 | 113.71 | 114.44 | 280,249 | -0.96(-0.83%) |
Oct 02, 2023 | 114.70 | 115.57 | 114.23 | 115.40 | 261,120 | +0.16(+0.14%) |
Sep 29, 2023 | 118.86 | 118.92 | 114.86 | 115.24 | 231,090 | -2.41(-2.04%) |
Sep 28, 2023 | 113.08 | 117.65 | 113.08 | 117.65 | 268,339 | +4.02(+3.54%) |
Sep 27, 2023 | 112.81 | 115.73 | 112.36 | 113.62 | 324,471 | +1.47(+1.31%) |
Sep 26, 2023 | 116.81 | 117.75 | 112.13 | 112.15 | 542,625 | -8.20(-6.81%) |
Sep 25, 2023 | 115.22 | 120.94 | 119.95 | 120.35 | 295,514 | +4.86(+4.21%) |
Sep 22, 2023 | 116.25 | 116.92 | 115.02 | 115.49 | 215,305 | -0.57(-0.49%) |
Sep 21, 2023 | 116.81 | 117.27 | 114.99 | 116.06 | 254,213 | -1.59(-1.35%) |
Sep 20, 2023 | 117.78 | 119.15 | 117.25 | 117.65 | 216,263 | +0.36(+0.31%) |
Sep 19, 2023 | 116.67 | 117.57 | 115.57 | 117.28 | 168,849 | +0.30(+0.26%) |
Sep 18, 2023 | 118.03 | 118.94 | 116.55 | 116.98 | 238,522 | -0.45(-0.38%) |
Sep 15, 2023 | 119.58 | 119.58 | 116.14 | 117.43 | 801,231 | -2.15(-1.80%) |
Sep 14, 2023 | 116.81 | 119.72 | 116.03 | 119.58 | 250,662 | +3.65(+3.15%) |
Sep 13, 2023 | 116.68 | 117.25 | 114.94 | 115.93 | 187,063 | -0.05(-0.04%) |
Sep 12, 2023 | 115.08 | 116.30 | 114.09 | 115.98 | 203,618 | +2.07(+1.82%) |
Sep 11, 2023 | 115.38 | 115.93 | 113.30 | 113.91 | 187,847 | -1.45(-1.26%) |
Sep 08, 2023 | 114.99 | 116.70 | 114.25 | 115.36 | 158,719 | +0.13(+0.11%) |
Sep 07, 2023 | 117.07 | 117.65 | 115.00 | 115.23 | 131,712 | -1.65(-1.41%) |
Sep 06, 2023 | 117.65 | 119.88 | 116.28 | 116.88 | 149,504 | -0.99(-0.84%) |
Sep 05, 2023 | 123.54 | 123.54 | 117.49 | 117.87 | 293,561 | -7.69(-6.12%) |
Sep 01, 2023 | 123.26 | 126.39 | 123.22 | 125.56 | 168,141 | +2.60(+2.12%) |
Aug 31, 2023 | 124.31 | 124.79 | 122.95 | 122.96 | 101,980 | -0.87(-0.71%) |
Aug 30, 2023 | 122.89 | 124.65 | 122.89 | 123.83 | 100,975 | -0.42(-0.34%) |
Aug 29, 2023 | 120.30 | 124.35 | 120.30 | 124.25 | 137,439 | +3.66(+3.03%) |
Aug 28, 2023 | 119.92 | 120.98 | 119.92 | 120.59 | 106,513 | +0.81(+0.67%) |
Aug 25, 2023 | 119.73 | 120.52 | 117.47 | 119.78 | 109,236 | +1.23(+1.03%) |
Aug 24, 2023 | 119.23 | 120.87 | 117.81 | 118.56 | 117,183 | -0.92(-0.77%) |
Aug 23, 2023 | 121.44 | 121.67 | 119.46 | 119.47 | 121,696 | -1.60(-1.32%) |
Aug 22, 2023 | 121.31 | 121.67 | 119.53 | 121.07 | 166,234 | +0.37(+0.31%) |
Aug 21, 2023 | 121.67 | 122.12 | 120.06 | 120.70 | 85,164 | -0.55(-0.46%) |
Aug 18, 2023 | 117.61 | 121.73 | 117.61 | 121.25 | 134,701 | +2.32(+1.95%) |
Aug 17, 2023 | 120.08 | 121.91 | 118.87 | 118.94 | 101,187 | -1.43(-1.19%) |
Aug 16, 2023 | 121.86 | 124.71 | 120.35 | 120.37 | 119,087 | -1.93(-1.58%) |
Aug 15, 2023 | 124.53 | 125.77 | 122.22 | 122.29 | 104,073 | -3.42(-2.72%) |
Aug 14, 2023 | 123.11 | 125.89 | 121.49 | 125.71 | 145,878 | +2.00(+1.62%) |
Aug 11, 2023 | 121.91 | 123.82 | 120.41 | 123.70 | 189,789 | +1.17(+0.95%) |
Aug 10, 2023 | 122.29 | 124.79 | 120.57 | 122.54 | 289,031 | +0.76(+0.62%) |
Aug 09, 2023 | 119.54 | 123.66 | 119.48 | 121.78 | 264,834 | +0.20(+0.17%) |
Aug 08, 2023 | 128.30 | 128.81 | 119.31 | 121.57 | 347,162 | -9.49(-7.24%) |
Aug 07, 2023 | 131.64 | 133.17 | 129.85 | 131.06 | 101,687 | +0.12(+0.09%) |
Aug 04, 2023 | 129.91 | 131.29 | 128.25 | 130.95 | 103,514 | +1.18(+0.91%) |
Aug 03, 2023 | 132.23 | 132.23 | 129.37 | 129.77 | 109,922 | -2.46(-1.86%) |
Aug 02, 2023 | 129.65 | 133.42 | 129.65 | 132.23 | 103,439 | +0.56(+0.42%) |
Aug 01, 2023 | 132.38 | 133.05 | 130.66 | 131.68 | 90,332 | -0.96(-0.73%) |
Jul 31, 2023 | 131.28 | 132.87 | 130.17 | 132.64 | 146,655 | +1.74(+1.33%) |
Jul 28, 2023 | 132.49 | 133.28 | 130.48 | 130.90 | 123,082 | -0.38(-0.29%) |
Jul 27, 2023 | 132.95 | 133.37 | 130.53 | 131.28 | 173,074 | -0.34(-0.26%) |
Jul 26, 2023 | 127.66 | 132.01 | 127.66 | 131.62 | 142,210 | +3.16(+2.46%) |
Jul 25, 2023 | 128.12 | 129.60 | 127.08 | 128.46 | 163,446 | +0.81(+0.63%) |
Jul 24, 2023 | 126.39 | 127.75 | 125.25 | 127.65 | 101,725 | +2.17(+1.73%) |
Jul 21, 2023 | 130.89 | 130.89 | 125.19 | 125.48 | 174,617 | -4.50(-3.46%) |
Jul 20, 2023 | 128.72 | 130.06 | 127.61 | 129.97 | 172,151 | +0.77(+0.60%) |
Jul 19, 2023 | 126.52 | 129.78 | 125.89 | 129.21 | 163,207 | +2.50(+1.97%) |
Jul 18, 2023 | 126.92 | 130.28 | 125.56 | 126.70 | 123,483 | -0.84(-0.66%) |
Jul 17, 2023 | 126.72 | 129.36 | 122.75 | 127.54 | 174,877 | +0.55(+0.44%) |
Jul 14, 2023 | 126.54 | 127.04 | 123.77 | 126.99 | 125,461 | +0.98(+0.78%) |
Jul 13, 2023 | 124.28 | 126.07 | 123.16 | 126.00 | 105,909 | +1.40(+1.12%) |
Jul 12, 2023 | 123.03 | 124.79 | 121.83 | 124.60 | 127,486 | +3.29(+2.71%) |
Jul 11, 2023 | 120.66 | 121.95 | 120.27 | 121.31 | 106,812 | +0.89(+0.74%) |
Jul 10, 2023 | 117.42 | 120.47 | 117.42 | 120.42 | 180,066 | +2.60(+2.21%) |
Jul 07, 2023 | 118.40 | 119.99 | 117.80 | 117.83 | 126,579 | -0.45(-0.38%) |
Jul 06, 2023 | 119.42 | 119.95 | 117.79 | 118.27 | 116,078 | -2.30(-1.91%) |
Jul 05, 2023 | 123.72 | 123.72 | 120.43 | 120.57 | 159,079 | -3.11(-2.51%) |
Jul 03, 2023 | 122.27 | 123.82 | 122.27 | 123.68 | 37,666 | +0.68(+0.55%) |
Jun 30, 2023 | 123.33 | 124.05 | 121.69 | 123.00 | 179,086 | +1.38(+1.14%) |
Jun 29, 2023 | 122.06 | 123.24 | 121.00 | 121.61 | 132,980 | +0.14(+0.11%) |
Jun 28, 2023 | 120.64 | 122.17 | 119.26 | 121.48 | 217,296 | +0.53(+0.44%) |
Jun 27, 2023 | 116.75 | 121.30 | 116.16 | 120.94 | 236,241 | +5.12(+4.42%) |
Jun 26, 2023 | 113.97 | 116.87 | 113.97 | 115.82 | 159,993 | +1.98(+1.74%) |
Jun 23, 2023 | 114.42 | 115.53 | 113.38 | 113.84 | 713,211 | -1.59(-1.37%) |
Jun 22, 2023 | 117.79 | 117.96 | 115.41 | 115.43 | 152,123 | -2.89(-2.44%) |
Jun 21, 2023 | 115.46 | 118.64 | 115.46 | 118.32 | 208,537 | +1.09(+0.93%) |
Jun 20, 2023 | 117.86 | 118.84 | 116.84 | 117.23 | 215,968 | -0.63(-0.54%) |
Jun 16, 2023 | 122.93 | 123.34 | 117.29 | 117.86 | 641,193 | -4.40(-3.60%) |
Jun 15, 2023 | 120.83 | 122.48 | 120.48 | 122.27 | 233,979 | +0.61(+0.50%) |
Jun 14, 2023 | 124.13 | 124.80 | 120.70 | 121.65 | 206,545 | -2.43(-1.96%) |
Jun 13, 2023 | 120.89 | 124.50 | 120.89 | 124.08 | 261,340 | +3.74(+3.11%) |
Jun 12, 2023 | 120.40 | 121.66 | 118.55 | 120.35 | 156,988 | +0.88(+0.73%) |
Jun 09, 2023 | 120.05 | 120.05 | 117.65 | 119.47 | 159,502 | +0.61(+0.52%) |
Jun 08, 2023 | 121.45 | 121.48 | 117.28 | 118.86 | 241,698 | -2.58(-2.12%) |
Jun 07, 2023 | 117.78 | 122.24 | 117.12 | 121.44 | 315,119 | +4.67(+4.00%) |
Jun 06, 2023 | 112.11 | 117.76 | 111.79 | 116.77 | 337,986 | +6.27(+5.67%) |
Jun 05, 2023 | 111.16 | 111.67 | 108.00 | 110.50 | 144,972 | -2.27(-2.01%) |
Jun 02, 2023 | 107.14 | 112.88 | 106.92 | 112.77 | 193,269 | +6.97(+6.59%) |
Jun 01, 2023 | 104.39 | 105.94 | 103.60 | 105.80 | 103,617 | +1.65(+1.59%) |
May 31, 2023 | 105.07 | 105.54 | 102.69 | 104.14 | 152,923 | -1.71(-1.62%) |
May 30, 2023 | 108.03 | 108.03 | 105.32 | 105.86 | 102,228 | -1.20(-1.12%) |
May 26, 2023 | 106.02 | 107.39 | 104.97 | 107.05 | 76,547 | +0.86(+0.81%) |
May 25, 2023 | 105.71 | 107.01 | 105.02 | 106.19 | 114,922 | -0.15(-0.14%) |
May 24, 2023 | 108.76 | 109.11 | 105.77 | 106.35 | 187,678 | -2.22(-2.04%) |
May 23, 2023 | 106.18 | 109.14 | 106.04 | 108.56 | 208,751 | +1.88(+1.76%) |
May 22, 2023 | 106.75 | 106.99 | 105.49 | 106.69 | 218,794 | -0.07(-0.06%) |
May 19, 2023 | 111.30 | 111.30 | 105.54 | 106.75 | 277,157 | -3.64(-3.30%) |
May 18, 2023 | 110.27 | 110.69 | 108.70 | 110.40 | 137,528 | -0.06(-0.05%) |
May 17, 2023 | 106.97 | 110.79 | 106.37 | 110.45 | 196,769 | +4.66(+4.41%) |
May 16, 2023 | 106.50 | 106.87 | 104.44 | 105.79 | 147,882 | -0.98(-0.92%) |
May 15, 2023 | 102.85 | 106.89 | 102.61 | 106.77 | 158,364 | +4.22(+4.12%) |
May 12, 2023 | 105.23 | 106.08 | 101.28 | 102.55 | 181,998 | -2.68(-2.55%) |
May 11, 2023 | 104.79 | 106.18 | 103.86 | 105.23 | 135,769 | -0.48(-0.46%) |
May 10, 2023 | 108.36 | 108.36 | 103.84 | 105.71 | 198,036 | -0.65(-0.61%) |
May 09, 2023 | 113.74 | 114.34 | 106.13 | 106.36 | 245,450 | -5.98(-5.32%) |
May 08, 2023 | 110.91 | 112.34 | 109.78 | 112.33 | 370,530 | +1.34(+1.21%) |
May 05, 2023 | 109.22 | 111.10 | 108.98 | 110.99 | 139,590 | +3.82(+3.56%) |
May 04, 2023 | 107.54 | 108.02 | 106.38 | 107.18 | 128,004 | -1.51(-1.39%) |
May 03, 2023 | 109.65 | 112.10 | 108.65 | 108.69 | 211,786 | -0.76(-0.70%) |
May 02, 2023 | 109.70 | 109.70 | 106.73 | 109.45 | 109,370 | -1.03(-0.93%) |