Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 127.55 | 127.92 | 126.00 | 126.00 | 250,525 | -1.93(-1.51%) |
Apr 29, 2024 | 128.86 | 129.03 | 127.46 | 127.93 | 140,001 | -1.31(-1.01%) |
Apr 26, 2024 | 129.10 | 129.56 | 128.24 | 129.24 | 205,911 | +3.74(+2.98%) |
Apr 25, 2024 | 122.99 | 125.84 | 122.73 | 125.50 | 928,799 | -4.43(-3.41%) |
Apr 24, 2024 | 130.50 | 130.66 | 128.72 | 129.93 | 493,403 | +0.04(+0.03%) |
Apr 23, 2024 | 128.52 | 130.40 | 128.45 | 129.89 | 103,770 | +2.22(+1.74%) |
Apr 22, 2024 | 128.36 | 128.70 | 126.64 | 127.67 | 196,726 | +0.37(+0.29%) |
Apr 19, 2024 | 128.63 | 128.63 | 126.58 | 127.30 | 192,468 | -1.77(-1.37%) |
Apr 18, 2024 | 128.58 | 130.18 | 128.58 | 129.07 | 132,120 | +0.97(+0.76%) |
Apr 17, 2024 | 129.27 | 129.42 | 127.60 | 128.10 | 118,716 | -0.29(-0.23%) |
Apr 16, 2024 | 128.57 | 129.28 | 128.09 | 128.39 | 355,708 | -0.45(-0.35%) |
Apr 15, 2024 | 131.74 | 131.86 | 128.56 | 128.84 | 313,618 | -1.93(-1.48%) |
Apr 12, 2024 | 132.25 | 132.42 | 130.61 | 130.77 | 107,467 | -2.26(-1.70%) |
Apr 11, 2024 | 132.48 | 133.40 | 131.69 | 133.03 | 114,953 | +1.27(+0.96%) |
Apr 10, 2024 | 131.45 | 132.14 | 131.17 | 131.76 | 196,943 | -1.22(-0.92%) |
Apr 09, 2024 | 133.17 | 133.58 | 131.97 | 132.98 | 87,531 | +0.53(+0.40%) |
Apr 08, 2024 | 132.83 | 133.33 | 132.45 | 132.45 | 58,853 | -0.22(-0.17%) |
Apr 05, 2024 | 131.44 | 133.11 | 131.25 | 132.67 | 155,755 | +1.41(+1.07%) |
Apr 04, 2024 | 133.47 | 134.34 | 131.13 | 131.26 | 134,178 | -1.50(-1.13%) |
Apr 03, 2024 | 131.60 | 132.90 | 131.60 | 132.76 | 118,811 | +0.84(+0.64%) |
Apr 02, 2024 | 130.84 | 131.92 | 130.55 | 131.92 | 105,152 | +0.07(+0.05%) |
Apr 01, 2024 | 131.00 | 132.34 | 130.71 | 131.85 | 109,862 | +0.63(+0.48%) |
Mar 28, 2024 | 131.40 | 131.53 | 131.09 | 131.22 | 49,241 | -0.20(-0.15%) |
Mar 27, 2024 | 131.50 | 131.62 | 130.39 | 131.42 | 69,977 | +0.64(+0.49%) |
Mar 26, 2024 | 131.49 | 131.90 | 130.68 | 130.78 | 73,453 | -0.26(-0.20%) |
Mar 25, 2024 | 131.00 | 131.26 | 130.45 | 131.04 | 245,149 | -0.22(-0.17%) |
Mar 22, 2024 | 131.30 | 131.67 | 130.98 | 131.26 | 88,715 | -0.01(-0.01%) |
Mar 21, 2024 | 132.47 | 132.47 | 131.24 | 131.27 | 96,136 | -0.10(-0.08%) |
Mar 20, 2024 | 129.99 | 131.65 | 129.62 | 131.37 | 146,672 | +1.69(+1.30%) |
Mar 19, 2024 | 129.21 | 129.76 | 128.57 | 129.68 | 152,349 | -0.02(-0.02%) |
Mar 18, 2024 | 129.57 | 130.30 | 129.40 | 129.70 | 160,651 | +2.29(+1.80%) |
Mar 15, 2024 | 128.03 | 128.44 | 127.10 | 127.41 | 129,342 | -1.20(-0.93%) |
Mar 14, 2024 | 129.42 | 129.43 | 127.91 | 128.61 | 151,764 | -0.29(-0.22%) |
Mar 13, 2024 | 128.69 | 129.59 | 128.69 | 128.90 | 91,252 | +0.10(+0.08%) |
Mar 12, 2024 | 128.33 | 129.17 | 127.72 | 128.80 | 221,120 | +0.96(+0.75%) |
Mar 11, 2024 | 127.44 | 128.49 | 127.15 | 127.84 | 192,089 | +0.06(+0.05%) |
Mar 08, 2024 | 127.99 | 129.64 | 127.37 | 127.78 | 269,089 | +0.05(+0.04%) |
Mar 07, 2024 | 126.94 | 128.13 | 126.77 | 127.73 | 263,776 | +1.70(+1.35%) |
Mar 06, 2024 | 126.94 | 127.15 | 125.60 | 126.03 | 99,314 | +0.02(+0.02%) |
Mar 05, 2024 | 126.17 | 126.64 | 125.68 | 126.01 | 163,249 | -0.81(-0.64%) |
Mar 04, 2024 | 128.32 | 128.32 | 126.82 | 126.82 | 226,472 | -1.82(-1.41%) |
Mar 01, 2024 | 128.09 | 129.13 | 127.97 | 128.64 | 131,242 | +0.73(+0.57%) |
Feb 29, 2024 | 127.54 | 128.38 | 126.95 | 127.91 | 140,771 | +1.18(+0.93%) |
Feb 28, 2024 | 127.15 | 127.38 | 126.52 | 126.73 | 75,052 | -1.05(-0.82%) |
Feb 27, 2024 | 126.62 | 127.81 | 126.55 | 127.78 | 171,842 | +1.28(+1.01%) |
Feb 26, 2024 | 127.66 | 127.81 | 126.50 | 126.50 | 109,012 | -1.66(-1.30%) |
Feb 23, 2024 | 128.41 | 128.85 | 127.97 | 128.16 | 109,886 | -0.32(-0.25%) |
Feb 22, 2024 | 128.20 | 128.79 | 127.35 | 128.48 | 216,541 | +1.92(+1.52%) |
Feb 21, 2024 | 126.46 | 126.66 | 125.79 | 126.56 | 82,563 | -0.32(-0.25%) |
Feb 20, 2024 | 126.61 | 127.36 | 126.39 | 126.88 | 145,314 | -0.60(-0.47%) |
Feb 16, 2024 | 129.00 | 129.00 | 127.21 | 127.48 | 96,644 | -2.01(-1.55%) |
Feb 15, 2024 | 128.12 | 129.68 | 128.00 | 129.49 | 143,088 | +1.21(+0.94%) |
Feb 14, 2024 | 127.81 | 128.49 | 126.95 | 128.28 | 158,311 | +1.88(+1.49%) |
Feb 13, 2024 | 126.33 | 127.23 | 125.78 | 126.40 | 133,623 | -2.03(-1.58%) |
Feb 12, 2024 | 127.75 | 129.71 | 127.75 | 128.43 | 226,313 | +0.52(+0.41%) |
Feb 09, 2024 | 127.79 | 128.28 | 127.42 | 127.91 | 315,902 | +0.21(+0.16%) |
Feb 08, 2024 | 127.71 | 127.82 | 127.13 | 127.70 | 149,802 | +0.49(+0.39%) |
Feb 07, 2024 | 127.08 | 127.52 | 126.92 | 127.21 | 189,221 | +0.22(+0.17%) |
Feb 06, 2024 | 127.59 | 128.00 | 126.72 | 126.99 | 105,694 | +0.03(+0.02%) |
Feb 05, 2024 | 128.21 | 128.23 | 126.86 | 126.96 | 357,036 | -1.72(-1.34%) |
Feb 02, 2024 | 127.21 | 129.36 | 126.10 | 128.68 | 381,682 | +5.16(+4.18%) |
Feb 01, 2024 | 123.49 | 124.11 | 123.06 | 123.52 | 172,231 | +1.21(+0.99%) |
Jan 31, 2024 | 123.25 | 124.37 | 122.30 | 122.31 | 1,390,977 | -3.34(-2.66%) |
Jan 30, 2024 | 126.33 | 126.69 | 125.65 | 125.65 | 795,690 | -1.07(-0.84%) |
Jan 29, 2024 | 125.42 | 126.75 | 125.13 | 126.72 | 291,424 | +1.35(+1.08%) |
Jan 26, 2024 | 124.84 | 125.86 | 124.84 | 125.37 | 135,676 | +0.40(+0.32%) |
Jan 25, 2024 | 123.73 | 124.97 | 123.40 | 124.97 | 125,680 | +1.98(+1.61%) |
Jan 24, 2024 | 123.75 | 124.28 | 122.99 | 122.99 | 141,993 | +0.64(+0.52%) |
Jan 23, 2024 | 122.07 | 122.60 | 121.81 | 122.35 | 91,205 | +1.28(+1.06%) |
Jan 22, 2024 | 121.34 | 122.11 | 121.07 | 121.07 | 133,114 | +0.41(+0.34%) |
Jan 19, 2024 | 119.69 | 120.66 | 119.24 | 120.66 | 122,300 | +1.76(+1.48%) |
Jan 18, 2024 | 117.94 | 119.03 | 117.88 | 118.90 | 307,627 | +1.54(+1.31%) |
Jan 17, 2024 | 117.34 | 117.55 | 116.45 | 117.36 | 129,616 | -0.89(-0.75%) |
Jan 16, 2024 | 118.43 | 118.75 | 117.78 | 118.25 | 111,398 | -0.64(-0.54%) |
Jan 12, 2024 | 118.93 | 119.66 | 118.83 | 118.89 | 207,308 | +0.37(+0.31%) |
Jan 11, 2024 | 119.49 | 119.61 | 117.58 | 118.52 | 155,511 | -0.47(-0.39%) |
Jan 10, 2024 | 118.01 | 119.48 | 118.01 | 118.99 | 89,823 | +1.14(+0.97%) |
Jan 09, 2024 | 117.71 | 118.40 | 117.37 | 117.85 | 58,348 | -0.32(-0.27%) |
Jan 08, 2024 | 116.67 | 118.25 | 116.47 | 118.17 | 157,708 | +1.88(+1.62%) |
Jan 05, 2024 | 115.74 | 116.88 | 115.74 | 116.29 | 145,586 | +0.45(+0.39%) |
Jan 04, 2024 | 116.20 | 116.38 | 115.75 | 115.84 | 80,519 | -0.25(-0.22%) |
Jan 03, 2024 | 116.18 | 117.00 | 115.93 | 116.09 | 230,396 | -0.60(-0.51%) |
Jan 02, 2024 | 116.94 | 117.15 | 115.98 | 116.69 | 165,349 | -1.03(-0.88%) |
Dec 29, 2023 | 118.21 | 118.37 | 117.28 | 117.72 | 143,873 | -0.69(-0.58%) |
Dec 28, 2023 | 118.14 | 118.86 | 118.14 | 118.41 | 84,277 | +0.32(+0.27%) |
Dec 27, 2023 | 118.02 | 118.34 | 117.75 | 118.09 | 110,273 | +0.07(+0.06%) |
Dec 26, 2023 | 117.73 | 118.25 | 117.64 | 118.02 | 109,220 | +0.40(+0.34%) |
Dec 22, 2023 | 117.91 | 118.48 | 117.10 | 117.62 | 123,270 | +0.00(+0.00%) |
Dec 21, 2023 | 117.18 | 117.69 | 116.67 | 117.62 | 81,093 | +1.46(+1.26%) |
Dec 20, 2023 | 117.27 | 118.44 | 116.16 | 116.16 | 113,766 | -1.00(-0.85%) |
Dec 19, 2023 | 116.25 | 117.37 | 116.25 | 117.16 | 120,745 | +1.35(+1.16%) |
Dec 18, 2023 | 114.71 | 116.33 | 114.70 | 115.81 | 151,902 | +1.59(+1.39%) |
Dec 15, 2023 | 114.42 | 114.80 | 113.81 | 114.22 | 149,877 | -0.63(-0.55%) |
Dec 14, 2023 | 114.66 | 115.50 | 113.72 | 114.85 | 133,082 | +0.86(+0.75%) |
Dec 13, 2023 | 112.89 | 114.22 | 112.27 | 114.00 | 148,004 | +1.42(+1.26%) |
Dec 12, 2023 | 112.19 | 112.67 | 111.58 | 112.58 | 157,679 | +0.24(+0.21%) |
Dec 11, 2023 | 112.66 | 112.66 | 111.84 | 112.34 | 81,420 | -0.80(-0.71%) |
Dec 08, 2023 | 111.73 | 113.38 | 111.73 | 113.14 | 224,473 | +0.73(+0.65%) |
Dec 07, 2023 | 111.32 | 113.05 | 111.32 | 112.41 | 144,720 | +2.23(+2.03%) |
Dec 06, 2023 | 111.23 | 111.29 | 110.14 | 110.17 | 97,280 | -0.39(-0.35%) |
Dec 05, 2023 | 110.82 | 111.44 | 109.99 | 110.56 | 170,436 | -0.65(-0.58%) |
Dec 04, 2023 | 110.91 | 111.33 | 110.50 | 111.21 | 247,743 | -1.01(-0.90%) |
Dec 01, 2023 | 111.34 | 112.29 | 111.00 | 112.22 | 183,426 | +0.61(+0.54%) |
Nov 30, 2023 | 112.49 | 112.72 | 110.85 | 111.61 | 214,331 | -0.67(-0.59%) |
Nov 29, 2023 | 113.48 | 113.59 | 112.04 | 112.28 | 428,992 | -0.77(-0.68%) |
Nov 28, 2023 | 112.57 | 113.06 | 112.16 | 113.05 | 95,604 | +0.27(+0.24%) |
Nov 27, 2023 | 112.87 | 113.40 | 112.74 | 112.78 | 244,068 | -0.49(-0.43%) |
Nov 24, 2023 | 113.43 | 113.68 | 112.97 | 113.27 | 36,890 | -0.30(-0.26%) |
Nov 22, 2023 | 113.14 | 113.97 | 113.14 | 113.57 | 118,637 | +0.95(+0.84%) |
Nov 21, 2023 | 112.91 | 112.91 | 112.25 | 112.62 | 100,676 | -0.44(-0.39%) |
Nov 20, 2023 | 111.60 | 113.28 | 111.41 | 113.06 | 258,245 | +1.11(+0.99%) |
Nov 17, 2023 | 111.76 | 111.95 | 111.20 | 111.95 | 179,892 | +0.12(+0.11%) |
Nov 16, 2023 | 111.57 | 111.90 | 110.97 | 111.83 | 115,764 | +0.21(+0.19%) |
Nov 15, 2023 | 111.59 | 111.95 | 111.11 | 111.62 | 172,720 | +0.63(+0.57%) |
Nov 14, 2023 | 110.58 | 111.69 | 110.58 | 110.99 | 131,484 | +2.25(+2.07%) |
Nov 13, 2023 | 108.53 | 109.21 | 108.24 | 108.74 | 218,422 | -0.38(-0.35%) |
Nov 10, 2023 | 107.56 | 109.12 | 107.19 | 109.12 | 69,931 | +1.18(+1.09%) |
Nov 09, 2023 | 108.67 | 109.15 | 107.73 | 107.94 | 84,400 | -0.42(-0.39%) |
Nov 08, 2023 | 108.34 | 108.49 | 107.84 | 108.36 | 241,650 | +0.02(+0.02%) |
Nov 07, 2023 | 107.98 | 108.80 | 107.58 | 108.34 | 123,468 | +0.44(+0.41%) |
Nov 06, 2023 | 108.39 | 108.39 | 107.36 | 107.90 | 609,082 | -0.42(-0.39%) |
Nov 03, 2023 | 107.17 | 108.65 | 107.17 | 108.32 | 143,974 | +2.01(+1.90%) |
Nov 02, 2023 | 105.80 | 106.38 | 105.59 | 106.31 | 135,641 | +1.88(+1.80%) |
Nov 01, 2023 | 103.32 | 104.52 | 103.16 | 104.43 | 154,620 | +1.17(+1.13%) |
Oct 31, 2023 | 103.01 | 103.28 | 102.33 | 103.26 | 116,899 | +0.78(+0.76%) |
Oct 30, 2023 | 101.27 | 102.96 | 101.27 | 102.48 | 356,537 | +2.03(+2.02%) |
Oct 27, 2023 | 101.14 | 101.39 | 100.07 | 100.46 | 2,528,760 | -0.21(-0.21%) |
Oct 26, 2023 | 101.59 | 101.76 | 100.07 | 100.67 | 459,187 | -2.25(-2.18%) |
Oct 25, 2023 | 105.31 | 105.31 | 102.82 | 102.91 | 211,009 | -4.76(-4.42%) |
Oct 24, 2023 | 107.42 | 108.28 | 106.99 | 107.67 | 328,540 | +1.51(+1.42%) |
Oct 23, 2023 | 105.69 | 107.11 | 105.14 | 106.17 | 128,228 | +0.36(+0.34%) |
Oct 20, 2023 | 106.97 | 107.37 | 105.81 | 105.81 | 426,672 | -1.20(-1.12%) |
Oct 19, 2023 | 108.50 | 108.77 | 106.94 | 107.00 | 112,797 | -0.02(-0.02%) |
Oct 18, 2023 | 108.46 | 108.95 | 106.82 | 107.02 | 91,197 | -2.01(-1.84%) |
Oct 17, 2023 | 107.88 | 109.23 | 107.88 | 109.03 | 107,874 | +0.64(+0.59%) |
Oct 16, 2023 | 107.26 | 108.66 | 107.26 | 108.39 | 100,242 | +1.69(+1.58%) |
Oct 13, 2023 | 108.16 | 108.51 | 106.19 | 106.70 | 218,808 | -1.41(-1.30%) |
Oct 12, 2023 | 109.48 | 109.48 | 107.60 | 108.11 | 146,425 | -1.28(-1.17%) |
Oct 11, 2023 | 108.94 | 109.89 | 108.82 | 109.39 | 101,864 | +0.81(+0.74%) |
Oct 10, 2023 | 108.38 | 109.41 | 108.14 | 108.58 | 151,459 | +0.47(+0.43%) |
Oct 09, 2023 | 106.47 | 108.38 | 106.19 | 108.11 | 151,815 | +1.22(+1.14%) |
Oct 06, 2023 | 104.20 | 107.17 | 104.20 | 106.89 | 100,754 | +1.88(+1.79%) |
Oct 05, 2023 | 105.07 | 105.29 | 104.04 | 105.02 | 96,875 | -0.08(-0.08%) |
Oct 04, 2023 | 103.99 | 105.37 | 103.85 | 105.10 | 86,054 | +0.93(+0.89%) |
Oct 03, 2023 | 105.08 | 105.61 | 103.79 | 104.17 | 148,168 | -1.38(-1.30%) |
Oct 02, 2023 | 105.09 | 105.94 | 104.88 | 105.55 | 183,332 | +0.62(+0.59%) |
Sep 29, 2023 | 105.99 | 106.39 | 104.61 | 104.93 | 202,455 | -0.27(-0.26%) |
Sep 28, 2023 | 104.02 | 105.80 | 103.99 | 105.20 | 107,144 | +1.16(+1.12%) |
Sep 27, 2023 | 103.88 | 104.59 | 102.72 | 104.03 | 184,278 | +0.37(+0.35%) |
Sep 26, 2023 | 103.92 | 104.09 | 103.45 | 103.67 | 131,052 | -1.12(-1.07%) |
Sep 25, 2023 | 104.27 | 104.86 | 104.39 | 104.79 | 261,078 | +0.07(+0.07%) |
Sep 22, 2023 | 105.47 | 106.09 | 104.72 | 104.72 | 119,809 | -0.25(-0.24%) |
Sep 21, 2023 | 105.67 | 106.01 | 104.97 | 104.97 | 183,561 | -1.53(-1.44%) |
Sep 20, 2023 | 108.25 | 108.48 | 106.41 | 106.50 | 64,016 | -1.45(-1.35%) |
Sep 19, 2023 | 107.55 | 108.25 | 107.03 | 107.95 | 70,271 | +0.09(+0.08%) |
Sep 18, 2023 | 107.59 | 108.27 | 107.59 | 107.86 | 75,641 | +0.12(+0.11%) |
Sep 15, 2023 | 109.13 | 109.13 | 107.56 | 107.74 | 149,389 | -1.41(-1.29%) |
Sep 14, 2023 | 108.46 | 109.43 | 108.32 | 109.15 | 167,962 | +1.33(+1.24%) |
Sep 13, 2023 | 107.91 | 108.14 | 107.14 | 107.82 | 68,421 | +0.00(+0.00%) |
Sep 12, 2023 | 108.23 | 108.57 | 107.76 | 107.82 | 100,737 | -0.77(-0.71%) |
Sep 11, 2023 | 107.76 | 108.81 | 107.76 | 108.59 | 105,082 | +1.33(+1.24%) |
Sep 08, 2023 | 107.17 | 107.76 | 107.08 | 107.25 | 71,876 | +0.15(+0.14%) |
Sep 07, 2023 | 106.93 | 107.85 | 106.58 | 107.11 | 68,644 | -0.47(-0.43%) |
Sep 06, 2023 | 108.10 | 108.21 | 106.97 | 107.57 | 707,312 | -0.38(-0.35%) |
Sep 05, 2023 | 107.87 | 108.52 | 107.87 | 107.95 | 144,868 | -0.25(-0.23%) |
Sep 01, 2023 | 109.28 | 109.28 | 107.86 | 108.20 | 81,149 | -0.58(-0.53%) |
Aug 31, 2023 | 108.99 | 109.64 | 108.77 | 108.78 | 100,446 | -0.08(-0.07%) |
Aug 30, 2023 | 108.58 | 109.00 | 108.09 | 108.85 | 248,043 | +0.46(+0.42%) |
Aug 29, 2023 | 106.33 | 108.65 | 106.33 | 108.40 | 106,012 | +2.22(+2.09%) |
Aug 28, 2023 | 105.66 | 106.29 | 105.41 | 106.18 | 363,888 | +1.28(+1.22%) |
Aug 25, 2023 | 105.00 | 105.51 | 103.46 | 104.90 | 194,952 | +0.08(+0.08%) |
Aug 24, 2023 | 107.41 | 107.50 | 104.82 | 104.82 | 188,618 | -2.10(-1.96%) |
Aug 23, 2023 | 105.71 | 107.46 | 105.71 | 106.92 | 212,326 | +1.58(+1.50%) |
Aug 22, 2023 | 105.85 | 106.05 | 105.28 | 105.33 | 157,802 | -0.14(-0.13%) |
Aug 21, 2023 | 104.86 | 105.73 | 104.50 | 105.47 | 211,977 | +0.53(+0.50%) |
Aug 18, 2023 | 104.54 | 105.31 | 104.09 | 104.95 | 190,876 | -0.59(-0.56%) |
Aug 17, 2023 | 107.00 | 107.12 | 105.53 | 105.53 | 138,676 | -1.24(-1.16%) |
Aug 16, 2023 | 107.71 | 108.07 | 106.73 | 106.78 | 110,393 | -1.22(-1.13%) |
Aug 15, 2023 | 108.58 | 108.69 | 107.80 | 108.00 | 50,684 | -1.05(-0.97%) |
Aug 14, 2023 | 108.06 | 109.05 | 107.88 | 109.05 | 65,439 | +0.65(+0.60%) |
Aug 11, 2023 | 108.14 | 108.89 | 107.99 | 108.41 | 98,061 | -0.50(-0.46%) |
Aug 10, 2023 | 109.44 | 110.13 | 108.58 | 108.90 | 460,402 | +0.41(+0.38%) |
Aug 09, 2023 | 110.20 | 110.20 | 108.29 | 108.50 | 193,067 | -1.63(-1.48%) |
Aug 08, 2023 | 109.78 | 110.21 | 109.32 | 110.13 | 71,252 | -0.24(-0.22%) |
Aug 07, 2023 | 109.36 | 110.38 | 109.10 | 110.37 | 78,037 | +1.54(+1.42%) |
Aug 04, 2023 | 109.46 | 110.41 | 108.69 | 108.83 | 146,205 | -0.20(-0.18%) |
Aug 03, 2023 | 108.65 | 109.81 | 108.64 | 109.02 | 154,424 | -0.37(-0.34%) |
Aug 02, 2023 | 110.30 | 110.38 | 109.05 | 109.39 | 505,665 | -2.13(-1.91%) |
Aug 01, 2023 | 111.29 | 111.87 | 110.81 | 111.52 | 211,113 | -0.45(-0.40%) |
Jul 31, 2023 | 111.70 | 112.52 | 111.55 | 111.97 | 418,359 | +0.32(+0.28%) |
Jul 28, 2023 | 110.24 | 112.00 | 110.17 | 111.65 | 202,978 | +2.70(+2.48%) |
Jul 27, 2023 | 111.47 | 111.71 | 108.72 | 108.94 | 283,222 | +0.46(+0.42%) |
Jul 26, 2023 | 108.53 | 108.75 | 107.57 | 108.49 | 89,452 | +1.67(+1.56%) |
Jul 25, 2023 | 107.14 | 107.48 | 106.68 | 106.82 | 119,018 | -0.16(-0.15%) |
Jul 24, 2023 | 107.46 | 107.92 | 106.78 | 106.97 | 235,357 | -0.03(-0.03%) |
Jul 21, 2023 | 108.36 | 108.36 | 106.68 | 107.00 | 204,322 | -1.01(-0.94%) |
Jul 20, 2023 | 109.30 | 109.80 | 107.72 | 108.02 | 201,946 | -2.06(-1.87%) |
Jul 19, 2023 | 110.24 | 110.93 | 109.78 | 110.08 | 477,814 | +0.43(+0.39%) |
Jul 18, 2023 | 108.90 | 109.76 | 108.83 | 109.65 | 113,266 | +0.94(+0.86%) |
Jul 17, 2023 | 109.16 | 109.24 | 108.44 | 108.72 | 1,674,060 | -0.46(-0.42%) |
Jul 14, 2023 | 110.11 | 110.49 | 109.01 | 109.17 | 1,131,965 | -1.07(-0.97%) |
Jul 13, 2023 | 109.73 | 110.55 | 109.51 | 110.25 | 268,386 | +1.49(+1.37%) |
Jul 12, 2023 | 108.20 | 109.00 | 107.98 | 108.75 | 247,437 | +1.43(+1.33%) |
Jul 11, 2023 | 105.62 | 107.40 | 105.52 | 107.32 | 111,318 | +1.78(+1.69%) |
Jul 10, 2023 | 105.73 | 106.19 | 104.96 | 105.54 | 73,895 | -0.17(-0.16%) |
Jul 07, 2023 | 105.60 | 106.78 | 105.56 | 105.71 | 128,028 | +0.00(+0.00%) |
Jul 06, 2023 | 105.93 | 106.03 | 105.05 | 105.71 | 187,947 | -1.02(-0.96%) |
Jul 05, 2023 | 105.98 | 107.12 | 105.70 | 106.74 | 354,794 | +0.59(+0.55%) |
Jul 03, 2023 | 105.51 | 106.15 | 105.33 | 106.15 | 67,662 | +0.46(+0.43%) |
Jun 30, 2023 | 105.36 | 106.11 | 105.36 | 105.69 | 264,469 | +0.91(+0.87%) |
Jun 29, 2023 | 104.99 | 105.23 | 104.56 | 104.78 | 93,741 | -0.49(-0.47%) |
Jun 28, 2023 | 104.26 | 105.39 | 104.26 | 105.27 | 101,721 | +0.87(+0.84%) |
Jun 27, 2023 | 102.85 | 104.91 | 102.80 | 104.40 | 237,955 | +1.64(+1.59%) |
Jun 26, 2023 | 103.36 | 104.17 | 102.71 | 102.76 | 86,996 | -0.86(-0.83%) |
Jun 23, 2023 | 102.98 | 103.98 | 102.88 | 103.62 | 67,967 | -0.30(-0.29%) |
Jun 22, 2023 | 102.89 | 103.93 | 102.61 | 103.92 | 124,412 | +0.69(+0.67%) |
Jun 21, 2023 | 104.20 | 104.20 | 103.07 | 103.23 | 117,391 | -1.29(-1.23%) |
Jun 20, 2023 | 104.66 | 104.89 | 103.73 | 104.52 | 60,882 | -0.79(-0.75%) |
Jun 16, 2023 | 106.43 | 106.43 | 105.13 | 105.31 | 175,639 | -0.73(-0.69%) |
Jun 15, 2023 | 104.26 | 106.29 | 106.04 | 171,800 | +9.65(+10.01%) | |
May 08, 2023 | 95.26 | 96.49 | 95.26 | 96.39 | 80,309 | +0.96(+1.01%) |
May 05, 2023 | 94.68 | 95.60 | 94.17 | 95.43 | 111,867 | +1.24(+1.32%) |
May 04, 2023 | 95.29 | 95.29 | 94.19 | 94.19 | 71,295 | -1.56(-1.63%) |
May 03, 2023 | 96.32 | 97.11 | 95.70 | 95.75 | 96,124 | -0.38(-0.39%) |
May 02, 2023 | 97.78 | 97.78 | 95.57 | 96.13 | 110,420 | -1.88(-1.92%) |