Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 139.21 | 140.18 | 138.06 | 138.41 | 33,466 | -1.64(-1.17%) |
May 21, 2024 | 138.79 | 140.25 | 138.79 | 140.05 | 35,708 | +1.12(+0.81%) |
May 20, 2024 | 142.75 | 142.75 | 138.79 | 138.93 | 42,609 | -3.54(-2.48%) |
May 17, 2024 | 143.44 | 144.01 | 142.47 | 142.47 | 54,761 | +0.74(+0.52%) |
May 16, 2024 | 139.93 | 143.00 | 139.93 | 141.73 | 70,793 | -0.29(-0.20%) |
May 15, 2024 | 140.74 | 142.08 | 140.68 | 142.02 | 48,822 | +2.77(+1.99%) |
May 14, 2024 | 140.10 | 140.11 | 138.35 | 139.25 | 37,128 | +1.16(+0.84%) |
May 13, 2024 | 140.00 | 140.35 | 138.03 | 138.09 | 34,926 | -1.21(-0.87%) |
May 10, 2024 | 140.00 | 140.25 | 138.49 | 139.30 | 31,782 | -0.88(-0.63%) |
May 09, 2024 | 137.89 | 140.45 | 137.20 | 140.18 | 60,305 | +2.29(+1.66%) |
May 08, 2024 | 136.13 | 138.20 | 135.05 | 137.89 | 32,850 | +1.46(+1.07%) |
May 07, 2024 | 138.25 | 139.00 | 136.43 | 136.43 | 49,393 | -2.47(-1.78%) |
May 06, 2024 | 138.00 | 138.90 | 137.54 | 138.90 | 39,763 | +2.11(+1.54%) |
May 03, 2024 | 138.60 | 138.60 | 136.15 | 136.79 | 32,520 | +0.39(+0.29%) |
May 02, 2024 | 134.80 | 136.45 | 134.45 | 136.40 | 32,940 | +2.02(+1.50%) |
May 01, 2024 | 132.39 | 136.16 | 132.39 | 134.38 | 43,201 | +2.67(+2.03%) |
Apr 30, 2024 | 132.68 | 133.94 | 131.71 | 131.71 | 49,338 | -1.58(-1.19%) |
Apr 29, 2024 | 134.86 | 134.86 | 133.17 | 133.29 | 23,345 | -1.04(-0.77%) |
Apr 26, 2024 | 135.07 | 136.24 | 134.33 | 134.33 | 22,625 | -0.45(-0.33%) |
Apr 25, 2024 | 136.23 | 136.23 | 133.86 | 134.78 | 44,613 | -2.71(-1.97%) |
Apr 24, 2024 | 134.28 | 137.53 | 134.11 | 137.49 | 50,557 | +2.18(+1.61%) |
Apr 23, 2024 | 133.45 | 137.09 | 133.45 | 135.31 | 59,420 | +1.42(+1.06%) |
Apr 22, 2024 | 131.88 | 134.69 | 129.18 | 133.89 | 53,994 | +5.88(+4.59%) |
Apr 19, 2024 | 123.76 | 128.77 | 123.76 | 128.01 | 53,546 | +2.74(+2.19%) |
Apr 18, 2024 | 123.31 | 125.50 | 123.31 | 125.27 | 45,214 | +0.52(+0.42%) |
Apr 17, 2024 | 125.44 | 126.72 | 124.08 | 124.75 | 44,860 | +0.45(+0.36%) |
Apr 16, 2024 | 124.97 | 125.41 | 124.10 | 124.30 | 31,370 | -1.40(-1.11%) |
Apr 15, 2024 | 125.92 | 127.03 | 124.09 | 125.70 | 44,707 | +0.47(+0.38%) |
Apr 12, 2024 | 123.08 | 125.39 | 123.08 | 125.23 | 33,417 | +0.36(+0.29%) |
Apr 11, 2024 | 125.04 | 125.55 | 124.12 | 124.87 | 35,664 | -0.25(-0.20%) |
Apr 10, 2024 | 130.20 | 130.21 | 124.83 | 125.12 | 72,001 | -8.13(-6.10%) |
Apr 09, 2024 | 132.35 | 133.38 | 131.95 | 133.25 | 14,613 | +0.65(+0.49%) |
Apr 08, 2024 | 131.45 | 132.66 | 131.38 | 132.60 | 26,724 | +2.64(+2.03%) |
Apr 05, 2024 | 129.45 | 130.50 | 128.72 | 129.96 | 26,297 | -0.06(-0.05%) |
Apr 04, 2024 | 130.00 | 132.21 | 129.83 | 130.02 | 36,700 | +1.80(+1.40%) |
Apr 03, 2024 | 128.11 | 129.44 | 127.84 | 128.22 | 38,786 | -0.84(-0.65%) |
Apr 02, 2024 | 129.95 | 130.12 | 127.36 | 129.06 | 49,946 | -2.14(-1.63%) |
Apr 01, 2024 | 135.57 | 135.98 | 130.79 | 131.20 | 43,238 | -4.65(-3.42%) |
Mar 28, 2024 | 134.15 | 136.50 | 133.95 | 135.85 | 80,636 | +1.14(+0.85%) |
Mar 27, 2024 | 130.64 | 135.01 | 130.64 | 134.71 | 39,276 | +4.43(+3.40%) |
Mar 26, 2024 | 131.99 | 131.99 | 130.25 | 130.28 | 27,129 | -0.86(-0.66%) |
Mar 25, 2024 | 130.45 | 131.75 | 130.45 | 131.14 | 24,389 | +0.49(+0.38%) |
Mar 22, 2024 | 132.64 | 132.64 | 129.80 | 130.65 | 27,448 | -2.31(-1.74%) |
Mar 21, 2024 | 131.57 | 133.01 | 130.64 | 132.96 | 40,519 | +1.90(+1.45%) |
Mar 20, 2024 | 126.35 | 132.02 | 126.33 | 131.06 | 37,921 | +4.10(+3.23%) |
Mar 19, 2024 | 125.71 | 127.77 | 125.71 | 126.96 | 27,259 | -0.03(-0.02%) |
Mar 18, 2024 | 129.81 | 129.81 | 126.62 | 126.99 | 34,279 | -1.87(-1.45%) |
Mar 15, 2024 | 126.87 | 129.91 | 126.87 | 128.86 | 157,278 | +0.86(+0.67%) |
Mar 14, 2024 | 129.30 | 129.30 | 126.70 | 128.00 | 68,698 | -1.19(-0.92%) |
Mar 13, 2024 | 130.04 | 131.13 | 129.00 | 129.19 | 41,236 | -1.33(-1.02%) |
Mar 12, 2024 | 132.36 | 132.50 | 129.54 | 130.52 | 31,868 | -2.22(-1.67%) |
Mar 11, 2024 | 133.12 | 133.44 | 131.94 | 132.74 | 34,812 | -1.54(-1.15%) |
Mar 08, 2024 | 134.91 | 135.09 | 132.68 | 134.28 | 68,969 | +1.18(+0.89%) |
Mar 07, 2024 | 133.99 | 133.99 | 131.86 | 133.10 | 27,642 | +0.54(+0.41%) |
Mar 06, 2024 | 133.00 | 134.55 | 129.56 | 132.56 | 46,863 | +0.07(+0.05%) |
Mar 05, 2024 | 127.93 | 133.77 | 127.73 | 132.49 | 50,582 | +3.09(+2.39%) |
Mar 04, 2024 | 128.94 | 130.00 | 127.75 | 129.40 | 28,604 | +0.58(+0.45%) |
Mar 01, 2024 | 128.03 | 128.82 | 125.35 | 128.82 | 43,349 | +0.31(+0.24%) |
Feb 29, 2024 | 128.35 | 129.72 | 127.25 | 128.51 | 35,492 | +1.01(+0.79%) |
Feb 28, 2024 | 127.64 | 127.95 | 126.88 | 127.50 | 29,333 | -0.53(-0.41%) |
Feb 27, 2024 | 128.20 | 129.32 | 127.31 | 128.03 | 24,341 | +0.68(+0.53%) |
Feb 26, 2024 | 128.21 | 129.20 | 126.39 | 127.35 | 38,921 | -0.79(-0.62%) |
Feb 23, 2024 | 127.40 | 129.68 | 126.69 | 128.14 | 28,188 | +0.78(+0.61%) |
Feb 22, 2024 | 127.48 | 128.96 | 126.27 | 127.36 | 39,593 | -0.60(-0.47%) |
Feb 21, 2024 | 127.71 | 130.16 | 126.81 | 127.96 | 38,694 | -1.14(-0.88%) |
Feb 20, 2024 | 128.01 | 130.00 | 128.01 | 129.10 | 35,692 | -1.00(-0.77%) |
Feb 16, 2024 | 130.81 | 131.43 | 128.90 | 130.10 | 32,157 | -1.57(-1.19%) |
Feb 15, 2024 | 127.74 | 131.67 | 127.56 | 131.67 | 55,993 | +3.66(+2.86%) |
Feb 14, 2024 | 126.08 | 128.04 | 124.66 | 128.01 | 42,583 | +3.11(+2.49%) |
Feb 13, 2024 | 130.11 | 130.16 | 123.97 | 124.90 | 78,627 | -8.49(-6.36%) |
Feb 12, 2024 | 131.77 | 135.00 | 131.77 | 133.39 | 52,863 | +1.69(+1.28%) |
Feb 09, 2024 | 128.34 | 131.72 | 127.00 | 131.70 | 48,051 | +3.47(+2.71%) |
Feb 08, 2024 | 126.29 | 128.70 | 125.35 | 128.23 | 57,171 | +0.64(+0.50%) |
Feb 07, 2024 | 128.60 | 128.60 | 124.25 | 127.59 | 30,898 | +0.36(+0.28%) |
Feb 06, 2024 | 128.39 | 129.21 | 126.98 | 127.23 | 34,949 | -0.18(-0.14%) |
Feb 05, 2024 | 127.12 | 128.60 | 125.05 | 127.41 | 37,228 | -1.09(-0.85%) |
Feb 02, 2024 | 128.00 | 129.69 | 127.32 | 128.50 | 59,366 | -1.48(-1.14%) |
Feb 01, 2024 | 130.98 | 131.05 | 124.16 | 129.98 | 58,596 | -0.70(-0.54%) |
Jan 31, 2024 | 135.37 | 135.75 | 129.65 | 130.68 | 99,764 | -6.58(-4.79%) |
Jan 30, 2024 | 135.50 | 137.26 | 134.50 | 137.26 | 35,891 | +1.27(+0.93%) |
Jan 29, 2024 | 133.22 | 136.57 | 132.71 | 135.99 | 42,105 | +1.45(+1.08%) |
Jan 26, 2024 | 133.43 | 134.75 | 132.82 | 134.54 | 27,942 | +1.57(+1.18%) |
Jan 25, 2024 | 133.17 | 133.73 | 129.74 | 132.97 | 54,583 | +1.67(+1.27%) |
Jan 24, 2024 | 133.46 | 133.46 | 130.12 | 131.30 | 39,088 | +0.11(+0.08%) |
Jan 23, 2024 | 133.45 | 133.45 | 127.97 | 131.19 | 63,442 | -1.43(-1.08%) |
Jan 22, 2024 | 131.26 | 133.60 | 127.03 | 132.62 | 52,501 | +2.60(+2.00%) |
Jan 19, 2024 | 127.94 | 130.62 | 126.50 | 130.02 | 58,399 | +2.74(+2.15%) |
Jan 18, 2024 | 126.48 | 127.70 | 124.33 | 127.28 | 38,353 | +1.95(+1.56%) |
Jan 17, 2024 | 123.79 | 125.76 | 123.28 | 125.33 | 29,686 | -0.61(-0.48%) |
Jan 16, 2024 | 125.82 | 127.22 | 125.20 | 125.94 | 74,001 | -1.50(-1.18%) |
Jan 12, 2024 | 129.40 | 129.40 | 125.73 | 127.44 | 25,163 | -0.26(-0.20%) |
Jan 11, 2024 | 127.04 | 128.76 | 124.33 | 127.70 | 55,223 | -0.71(-0.55%) |
Jan 10, 2024 | 128.20 | 128.73 | 126.82 | 128.41 | 30,093 | -0.33(-0.26%) |
Jan 09, 2024 | 127.80 | 128.85 | 126.85 | 128.74 | 38,226 | -0.37(-0.29%) |
Jan 08, 2024 | 128.75 | 129.50 | 127.81 | 129.11 | 34,272 | +0.35(+0.27%) |
Jan 05, 2024 | 127.85 | 130.27 | 127.85 | 128.76 | 51,351 | +0.32(+0.25%) |
Jan 04, 2024 | 129.79 | 130.76 | 128.44 | 128.44 | 39,430 | -0.51(-0.40%) |
Jan 03, 2024 | 131.59 | 131.59 | 128.74 | 128.95 | 70,673 | -3.37(-2.55%) |
Jan 02, 2024 | 131.06 | 135.05 | 131.06 | 132.32 | 48,343 | -0.54(-0.41%) |
Dec 29, 2023 | 134.10 | 134.15 | 132.29 | 132.86 | 65,747 | -2.06(-1.53%) |
Dec 28, 2023 | 134.67 | 135.52 | 133.90 | 134.92 | 36,259 | -0.48(-0.35%) |
Dec 27, 2023 | 134.46 | 135.77 | 134.00 | 135.40 | 38,605 | +0.47(+0.35%) |
Dec 26, 2023 | 133.64 | 134.99 | 132.72 | 134.93 | 43,620 | +2.23(+1.68%) |
Dec 22, 2023 | 133.09 | 133.93 | 132.38 | 132.70 | 60,294 | +0.22(+0.17%) |
Dec 21, 2023 | 132.52 | 133.40 | 129.31 | 132.48 | 71,037 | +1.97(+1.51%) |
Dec 20, 2023 | 133.05 | 135.32 | 130.39 | 130.51 | 93,344 | -2.10(-1.58%) |
Dec 19, 2023 | 131.76 | 134.05 | 130.07 | 132.61 | 55,073 | +1.23(+0.94%) |
Dec 18, 2023 | 133.73 | 133.73 | 130.20 | 131.38 | 65,499 | -1.61(-1.21%) |
Dec 15, 2023 | 137.00 | 137.00 | 132.60 | 132.99 | 318,964 | -2.44(-1.80%) |
Dec 14, 2023 | 133.18 | 136.66 | 130.91 | 135.43 | 121,207 | +4.34(+3.31%) |
Dec 13, 2023 | 124.57 | 131.56 | 123.97 | 131.09 | 79,754 | +6.71(+5.39%) |
Dec 12, 2023 | 125.20 | 125.54 | 123.36 | 124.38 | 29,478 | -1.10(-0.88%) |
Dec 11, 2023 | 123.81 | 125.69 | 123.81 | 125.48 | 39,853 | +0.78(+0.63%) |
Dec 08, 2023 | 122.00 | 124.70 | 121.87 | 124.70 | 48,000 | +2.01(+1.64%) |
Dec 07, 2023 | 119.41 | 122.69 | 119.41 | 122.69 | 51,809 | +3.25(+2.72%) |
Dec 06, 2023 | 120.00 | 122.89 | 118.77 | 119.44 | 53,449 | +0.14(+0.12%) |
Dec 05, 2023 | 119.70 | 119.88 | 118.08 | 119.30 | 32,863 | -0.18(-0.15%) |
Dec 04, 2023 | 115.11 | 119.48 | 114.80 | 119.48 | 48,061 | +3.26(+2.81%) |
Dec 01, 2023 | 111.34 | 116.23 | 110.81 | 116.22 | 53,325 | +5.22(+4.70%) |
Nov 30, 2023 | 112.08 | 112.08 | 110.46 | 111.00 | 62,513 | -0.84(-0.75%) |
Nov 29, 2023 | 112.01 | 113.13 | 111.09 | 111.84 | 45,946 | +0.98(+0.88%) |
Nov 28, 2023 | 109.97 | 111.74 | 109.65 | 110.86 | 43,257 | -0.12(-0.11%) |
Nov 27, 2023 | 111.18 | 111.93 | 110.47 | 110.98 | 40,312 | -0.69(-0.62%) |
Nov 24, 2023 | 111.14 | 112.59 | 111.14 | 111.67 | 15,292 | -0.35(-0.31%) |
Nov 22, 2023 | 112.89 | 112.94 | 110.77 | 112.02 | 24,180 | +0.35(+0.31%) |
Nov 21, 2023 | 113.98 | 113.98 | 111.41 | 111.67 | 44,115 | -3.34(-2.90%) |
Nov 20, 2023 | 111.94 | 115.01 | 111.94 | 115.01 | 37,453 | +0.76(+0.67%) |
Nov 17, 2023 | 112.94 | 114.73 | 112.69 | 114.25 | 49,978 | +1.60(+1.42%) |
Nov 16, 2023 | 113.68 | 113.68 | 110.73 | 112.65 | 45,890 | -1.81(-1.58%) |
Nov 15, 2023 | 114.50 | 115.41 | 113.28 | 114.46 | 56,249 | +0.40(+0.35%) |
Nov 14, 2023 | 108.94 | 114.06 | 107.75 | 114.06 | 65,638 | +8.58(+8.13%) |
Nov 13, 2023 | 105.04 | 105.55 | 103.26 | 105.48 | 40,749 | +0.56(+0.53%) |
Nov 10, 2023 | 104.92 | 104.95 | 102.22 | 104.92 | 53,763 | +1.08(+1.04%) |
Nov 09, 2023 | 104.77 | 104.77 | 102.92 | 103.84 | 43,363 | -1.21(-1.15%) |
Nov 08, 2023 | 105.61 | 105.61 | 103.27 | 105.05 | 30,149 | -0.84(-0.79%) |
Nov 07, 2023 | 106.72 | 106.78 | 104.94 | 105.89 | 27,943 | -1.42(-1.32%) |
Nov 06, 2023 | 108.75 | 108.75 | 106.81 | 107.31 | 37,783 | -1.78(-1.63%) |
Nov 03, 2023 | 107.45 | 110.83 | 106.10 | 109.09 | 52,191 | +2.72(+2.56%) |
Nov 02, 2023 | 101.52 | 106.37 | 101.52 | 106.37 | 36,238 | +5.54(+5.49%) |
Nov 01, 2023 | 101.31 | 101.35 | 99.16 | 100.83 | 43,052 | -0.56(-0.55%) |
Oct 31, 2023 | 101.83 | 101.95 | 100.60 | 101.39 | 32,983 | +0.38(+0.38%) |
Oct 30, 2023 | 101.11 | 102.44 | 100.36 | 101.01 | 31,582 | +0.89(+0.89%) |
Oct 27, 2023 | 102.04 | 102.11 | 99.52 | 100.12 | 41,635 | -2.58(-2.51%) |
Oct 26, 2023 | 99.80 | 103.22 | 99.07 | 102.70 | 42,825 | +2.57(+2.57%) |
Oct 25, 2023 | 95.32 | 101.00 | 95.32 | 100.13 | 75,987 | +3.43(+3.55%) |
Oct 24, 2023 | 95.87 | 98.10 | 93.96 | 96.70 | 79,238 | +3.19(+3.41%) |
Oct 23, 2023 | 93.62 | 95.71 | 93.35 | 93.51 | 41,330 | -0.09(-0.10%) |
Oct 20, 2023 | 96.20 | 96.39 | 92.57 | 93.60 | 49,198 | -2.27(-2.37%) |
Oct 19, 2023 | 96.95 | 97.29 | 95.87 | 95.87 | 40,102 | -0.56(-0.58%) |
Oct 18, 2023 | 98.55 | 98.55 | 96.42 | 96.43 | 82,895 | -2.43(-2.46%) |
Oct 17, 2023 | 95.84 | 100.12 | 95.84 | 98.86 | 57,583 | +2.53(+2.63%) |
Oct 16, 2023 | 94.99 | 96.57 | 94.99 | 96.33 | 29,934 | +2.16(+2.29%) |
Oct 13, 2023 | 96.28 | 96.48 | 94.14 | 94.17 | 32,012 | -1.96(-2.04%) |
Oct 12, 2023 | 97.80 | 97.80 | 95.52 | 96.13 | 24,342 | -0.76(-0.78%) |
Oct 11, 2023 | 96.53 | 97.36 | 96.50 | 96.89 | 28,713 | +0.75(+0.78%) |
Oct 10, 2023 | 96.80 | 97.58 | 95.97 | 96.14 | 24,210 | +0.08(+0.08%) |
Oct 09, 2023 | 95.31 | 97.62 | 95.31 | 96.06 | 21,810 | +0.07(+0.07%) |
Oct 06, 2023 | 95.68 | 97.62 | 94.78 | 95.99 | 28,327 | -0.61(-0.63%) |
Oct 05, 2023 | 94.36 | 96.69 | 94.06 | 96.60 | 47,060 | +1.95(+2.06%) |
Oct 04, 2023 | 92.53 | 94.76 | 92.30 | 94.65 | 42,779 | +1.76(+1.89%) |
Oct 03, 2023 | 92.43 | 93.52 | 91.78 | 92.89 | 42,652 | +0.06(+0.06%) |
Oct 02, 2023 | 94.48 | 94.89 | 92.44 | 92.83 | 74,013 | -1.69(-1.79%) |
Sep 29, 2023 | 95.78 | 95.78 | 94.16 | 94.52 | 75,570 | -0.34(-0.36%) |
Sep 28, 2023 | 94.49 | 96.10 | 94.47 | 94.86 | 71,463 | +0.82(+0.87%) |
Sep 27, 2023 | 95.39 | 95.39 | 93.48 | 94.04 | 44,686 | -0.37(-0.39%) |
Sep 26, 2023 | 95.20 | 97.12 | 94.26 | 94.41 | 49,203 | -1.85(-1.92%) |
Sep 25, 2023 | 94.46 | 96.26 | 95.58 | 96.26 | 30,128 | +1.33(+1.40%) |
Sep 22, 2023 | 95.80 | 95.80 | 94.40 | 94.93 | 25,634 | -0.28(-0.29%) |
Sep 21, 2023 | 96.00 | 96.64 | 94.75 | 95.21 | 37,553 | -1.60(-1.65%) |
Sep 20, 2023 | 97.98 | 98.40 | 95.68 | 96.81 | 48,801 | -0.29(-0.30%) |
Sep 19, 2023 | 97.90 | 98.08 | 96.73 | 97.10 | 30,327 | -0.54(-0.55%) |
Sep 18, 2023 | 101.40 | 101.40 | 97.45 | 97.64 | 39,835 | -3.32(-3.29%) |
Sep 15, 2023 | 101.79 | 102.68 | 100.95 | 100.96 | 231,563 | -1.60(-1.56%) |
Sep 14, 2023 | 100.18 | 102.56 | 99.74 | 102.56 | 35,933 | +3.42(+3.45%) |
Sep 13, 2023 | 99.93 | 100.45 | 98.87 | 99.14 | 42,560 | -1.38(-1.37%) |
Sep 12, 2023 | 99.92 | 103.16 | 99.52 | 100.52 | 38,826 | +0.39(+0.39%) |
Sep 11, 2023 | 98.61 | 100.28 | 97.77 | 100.13 | 61,185 | +1.44(+1.46%) |
Sep 08, 2023 | 98.00 | 99.13 | 96.53 | 98.69 | 43,817 | +1.46(+1.50%) |
Sep 07, 2023 | 97.50 | 98.40 | 96.08 | 97.23 | 45,885 | -0.42(-0.43%) |
Sep 06, 2023 | 100.62 | 101.15 | 97.61 | 97.65 | 41,661 | -2.76(-2.75%) |
Sep 05, 2023 | 102.33 | 102.69 | 99.75 | 100.41 | 50,299 | -3.18(-3.07%) |
Sep 01, 2023 | 101.98 | 104.22 | 101.98 | 103.59 | 29,462 | +1.83(+1.80%) |
Aug 31, 2023 | 101.75 | 102.87 | 101.75 | 101.76 | 37,535 | +0.14(+0.14%) |
Aug 30, 2023 | 101.41 | 102.24 | 101.41 | 101.62 | 33,038 | -0.74(-0.72%) |
Aug 29, 2023 | 101.92 | 102.75 | 101.75 | 102.36 | 26,939 | -0.03(-0.03%) |
Aug 28, 2023 | 102.15 | 102.95 | 101.40 | 102.39 | 18,023 | +0.80(+0.79%) |
Aug 25, 2023 | 101.94 | 102.53 | 101.06 | 101.59 | 22,703 | -0.81(-0.79%) |
Aug 24, 2023 | 100.99 | 103.31 | 100.99 | 102.40 | 33,630 | +0.75(+0.74%) |
Aug 23, 2023 | 101.40 | 102.03 | 100.81 | 101.65 | 27,350 | +0.43(+0.42%) |
Aug 22, 2023 | 103.92 | 104.75 | 100.54 | 101.22 | 36,647 | -2.17(-2.10%) |
Aug 21, 2023 | 105.73 | 105.73 | 103.38 | 103.39 | 35,717 | -2.11(-2.00%) |
Aug 18, 2023 | 103.62 | 106.78 | 103.62 | 105.50 | 85,615 | +0.72(+0.69%) |
Aug 17, 2023 | 104.49 | 106.52 | 104.25 | 104.78 | 40,124 | -0.03(-0.03%) |
Aug 16, 2023 | 103.79 | 106.68 | 103.79 | 104.81 | 36,213 | +0.73(+0.70%) |
Aug 15, 2023 | 104.81 | 105.53 | 104.08 | 104.08 | 37,411 | -2.28(-2.14%) |
Aug 14, 2023 | 106.31 | 106.65 | 105.23 | 106.36 | 38,820 | -0.76(-0.71%) |
Aug 11, 2023 | 107.58 | 108.09 | 106.36 | 107.12 | 37,290 | -1.60(-1.47%) |
Aug 10, 2023 | 109.60 | 109.64 | 107.71 | 108.72 | 22,425 | -0.60(-0.55%) |
Aug 09, 2023 | 110.57 | 110.57 | 109.08 | 109.32 | 38,542 | -1.24(-1.12%) |
Aug 08, 2023 | 109.62 | 110.96 | 107.40 | 110.56 | 23,088 | -1.30(-1.16%) |
Aug 07, 2023 | 109.80 | 111.89 | 109.80 | 111.86 | 20,174 | +1.89(+1.72%) |
Aug 04, 2023 | 110.80 | 111.42 | 109.47 | 109.97 | 19,387 | -0.58(-0.52%) |
Aug 03, 2023 | 110.06 | 111.44 | 109.60 | 110.55 | 18,969 | -0.81(-0.73%) |
Aug 02, 2023 | 110.60 | 111.36 | 109.45 | 111.36 | 44,927 | -0.60(-0.54%) |
Aug 01, 2023 | 111.00 | 111.98 | 109.60 | 111.96 | 27,867 | +0.44(+0.39%) |
Jul 31, 2023 | 110.09 | 112.24 | 109.39 | 111.52 | 50,272 | +1.52(+1.38%) |
Jul 28, 2023 | 108.42 | 111.22 | 106.45 | 110.00 | 30,296 | +0.27(+0.25%) |
Jul 27, 2023 | 110.11 | 111.01 | 108.66 | 109.73 | 36,849 | -1.24(-1.12%) |
Jul 26, 2023 | 107.81 | 111.87 | 107.81 | 110.97 | 45,303 | +4.01(+3.75%) |
Jul 25, 2023 | 96.50 | 109.00 | 90.28 | 106.96 | 110,454 | -5.60(-4.98%) |
Jul 24, 2023 | 110.01 | 113.03 | 110.01 | 112.56 | 36,342 | +1.86(+1.68%) |
Jul 21, 2023 | 111.98 | 111.98 | 109.56 | 110.70 | 41,691 | -0.05(-0.05%) |
Jul 20, 2023 | 112.75 | 112.75 | 109.50 | 110.75 | 29,698 | -1.58(-1.41%) |
Jul 19, 2023 | 109.34 | 112.49 | 109.34 | 112.33 | 37,003 | +2.77(+2.53%) |
Jul 18, 2023 | 106.14 | 109.99 | 106.14 | 109.56 | 34,976 | +3.68(+3.48%) |
Jul 17, 2023 | 104.28 | 106.11 | 103.87 | 105.88 | 26,219 | +2.40(+2.32%) |
Jul 14, 2023 | 104.98 | 104.98 | 102.03 | 103.48 | 27,646 | -0.86(-0.82%) |
Jul 13, 2023 | 103.89 | 105.41 | 103.69 | 104.34 | 25,996 | +0.19(+0.18%) |
Jul 12, 2023 | 104.91 | 105.65 | 103.79 | 104.15 | 33,199 | +1.13(+1.10%) |
Jul 11, 2023 | 102.34 | 103.66 | 102.00 | 103.02 | 25,728 | +0.59(+0.58%) |
Jul 10, 2023 | 100.94 | 103.89 | 100.78 | 102.43 | 35,676 | +1.31(+1.30%) |
Jul 07, 2023 | 99.78 | 101.95 | 99.43 | 101.12 | 37,781 | +1.34(+1.34%) |
Jul 06, 2023 | 101.07 | 101.42 | 98.94 | 99.78 | 58,099 | -3.01(-2.93%) |
Jul 05, 2023 | 103.25 | 103.31 | 101.54 | 102.79 | 39,282 | -0.59(-0.57%) |
Jul 03, 2023 | 103.22 | 103.88 | 102.48 | 103.38 | 18,764 | +1.06(+1.04%) |
Jun 30, 2023 | 104.37 | 104.37 | 101.84 | 102.32 | 38,909 | -1.40(-1.35%) |
Jun 29, 2023 | 103.32 | 104.82 | 103.10 | 103.72 | 27,819 | +0.84(+0.82%) |
Jun 28, 2023 | 102.55 | 104.22 | 101.72 | 102.88 | 23,453 | -0.32(-0.31%) |
Jun 27, 2023 | 101.53 | 104.30 | 101.51 | 103.20 | 21,696 | +0.97(+0.95%) |
Jun 26, 2023 | 102.46 | 103.46 | 101.69 | 102.23 | 23,800 | -0.02(-0.02%) |
Jun 23, 2023 | 100.07 | 102.25 | 100.07 | 102.25 | 87,600 | +0.70(+0.69%) |
Jun 22, 2023 | 105.19 | 105.68 | 99.16 | 101.55 | 77,424 | -4.51(-4.25%) |
Jun 21, 2023 | 106.52 | 108.28 | 105.93 | 106.06 | 54,746 | -1.18(-1.10%) |
Jun 20, 2023 | 108.89 | 108.89 | 106.22 | 107.24 | 48,504 | +0.18(+0.17%) |
Jun 16, 2023 | 109.88 | 109.88 | 106.36 | 107.06 | 220,047 | -1.90(-1.74%) |
Jun 15, 2023 | 108.69 | 109.90 | 107.40 | 108.96 | 61,232 | +0.98(+0.91%) |
Jun 14, 2023 | 109.49 | 110.60 | 106.91 | 107.98 | 76,646 | -1.65(-1.51%) |
Jun 13, 2023 | 107.66 | 109.72 | 107.53 | 109.63 | 50,243 | +2.99(+2.80%) |
Jun 12, 2023 | 107.02 | 109.38 | 106.18 | 106.64 | 51,825 | -2.67(-2.44%) |
Jun 09, 2023 | 109.90 | 109.98 | 107.76 | 109.31 | 37,541 | +0.75(+0.69%) |
Jun 08, 2023 | 110.01 | 110.01 | 106.07 | 108.56 | 78,613 | -4.28(-3.79%) |
Jun 07, 2023 | 111.68 | 113.50 | 110.49 | 112.84 | 77,095 | +3.83(+3.51%) |
Jun 06, 2023 | 103.34 | 109.88 | 102.51 | 109.01 | 66,352 | +5.82(+5.64%) |
Jun 05, 2023 | 105.00 | 105.99 | 102.08 | 103.19 | 48,216 | -4.84(-4.48%) |
Jun 02, 2023 | 101.56 | 108.52 | 101.56 | 108.03 | 74,083 | +6.73(+6.64%) |