Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.86 | 115.56 | 114.18 | 114.38 | 173,585 | +0.12(+0.11%) |
May 30, 2024 | 111.78 | 114.30 | 111.70 | 114.26 | 89,766 | +2.56(+2.29%) |
May 29, 2024 | 111.95 | 113.31 | 110.89 | 111.70 | 84,756 | -2.34(-2.05%) |
May 28, 2024 | 116.65 | 116.65 | 113.50 | 114.04 | 193,104 | -1.09(-0.95%) |
May 24, 2024 | 112.04 | 115.37 | 110.83 | 115.13 | 96,623 | +3.67(+3.29%) |
May 23, 2024 | 112.83 | 112.83 | 110.17 | 111.46 | 74,747 | -1.13(-1.00%) |
May 22, 2024 | 114.24 | 114.80 | 111.68 | 112.59 | 77,348 | -2.58(-2.24%) |
May 21, 2024 | 115.08 | 115.37 | 113.41 | 115.17 | 57,706 | -0.37(-0.32%) |
May 20, 2024 | 116.17 | 117.34 | 115.42 | 115.53 | 94,420 | -1.33(-1.14%) |
May 17, 2024 | 116.29 | 117.64 | 115.87 | 116.86 | 102,175 | +1.86(+1.62%) |
May 16, 2024 | 115.08 | 115.53 | 114.32 | 115.00 | 61,326 | -0.51(-0.44%) |
May 15, 2024 | 113.28 | 115.78 | 111.47 | 115.52 | 107,502 | +3.49(+3.11%) |
May 14, 2024 | 113.98 | 113.98 | 111.53 | 112.03 | 57,408 | -0.03(-0.03%) |
May 13, 2024 | 115.89 | 115.89 | 111.84 | 112.06 | 89,989 | -3.53(-3.05%) |
May 10, 2024 | 114.05 | 116.08 | 112.62 | 115.58 | 131,982 | +2.73(+2.42%) |
May 09, 2024 | 110.08 | 113.61 | 110.08 | 112.86 | 67,325 | +3.51(+3.21%) |
May 08, 2024 | 107.65 | 109.88 | 107.65 | 109.35 | 82,097 | +0.06(+0.05%) |
May 07, 2024 | 107.41 | 111.43 | 107.41 | 109.29 | 173,276 | +1.46(+1.35%) |
May 06, 2024 | 108.30 | 108.71 | 106.61 | 107.83 | 170,915 | +0.73(+0.68%) |
May 03, 2024 | 111.34 | 111.52 | 105.53 | 107.10 | 212,359 | -2.59(-2.36%) |
May 02, 2024 | 108.97 | 112.66 | 107.60 | 109.69 | 246,908 | -5.19(-4.52%) |
May 01, 2024 | 115.73 | 118.07 | 114.42 | 114.89 | 90,939 | +0.08(+0.07%) |
Apr 30, 2024 | 119.20 | 119.20 | 114.62 | 114.81 | 97,752 | -5.77(-4.79%) |
Apr 29, 2024 | 120.26 | 121.61 | 119.94 | 120.58 | 61,006 | +1.32(+1.11%) |
Apr 26, 2024 | 119.43 | 120.69 | 118.29 | 119.26 | 91,763 | +0.77(+0.65%) |
Apr 25, 2024 | 117.45 | 119.16 | 116.81 | 118.49 | 96,026 | +0.17(+0.14%) |
Apr 24, 2024 | 119.74 | 120.15 | 117.69 | 118.32 | 99,654 | -1.49(-1.24%) |
Apr 23, 2024 | 116.41 | 119.99 | 116.41 | 119.81 | 101,381 | +2.39(+2.03%) |
Apr 22, 2024 | 119.03 | 119.46 | 117.33 | 117.42 | 72,529 | -1.92(-1.61%) |
Apr 19, 2024 | 119.36 | 121.41 | 118.95 | 119.34 | 85,946 | -0.27(-0.23%) |
Apr 18, 2024 | 120.86 | 121.33 | 118.21 | 119.61 | 103,833 | -1.13(-0.93%) |
Apr 17, 2024 | 123.73 | 124.38 | 120.74 | 120.74 | 72,886 | -1.09(-0.89%) |
Apr 16, 2024 | 123.28 | 125.26 | 121.18 | 121.83 | 70,526 | -3.06(-2.45%) |
Apr 15, 2024 | 126.68 | 126.82 | 122.98 | 124.88 | 91,862 | -0.41(-0.33%) |
Apr 12, 2024 | 127.10 | 129.45 | 123.62 | 125.29 | 109,992 | -1.88(-1.48%) |
Apr 11, 2024 | 124.11 | 127.19 | 123.64 | 127.17 | 96,652 | +3.52(+2.84%) |
Apr 10, 2024 | 122.78 | 124.00 | 120.87 | 123.66 | 141,870 | -2.95(-2.33%) |
Apr 09, 2024 | 125.49 | 126.61 | 124.54 | 126.60 | 65,026 | +1.60(+1.28%) |
Apr 08, 2024 | 126.95 | 126.95 | 124.58 | 125.00 | 52,372 | -0.56(-0.45%) |
Apr 05, 2024 | 125.55 | 126.24 | 124.86 | 125.56 | 69,298 | -0.17(-0.14%) |
Apr 04, 2024 | 128.34 | 128.64 | 124.79 | 125.73 | 151,859 | -1.20(-0.94%) |
Apr 03, 2024 | 122.69 | 127.01 | 122.69 | 126.93 | 208,931 | +3.37(+2.72%) |
Apr 02, 2024 | 124.32 | 125.20 | 123.17 | 123.56 | 164,429 | -1.80(-1.43%) |
Apr 01, 2024 | 131.81 | 131.81 | 125.04 | 125.36 | 146,381 | -6.23(-4.74%) |
Mar 28, 2024 | 137.41 | 138.06 | 129.30 | 131.60 | 259,759 | -7.24(-5.22%) |
Mar 27, 2024 | 134.66 | 139.05 | 134.66 | 138.84 | 132,103 | +5.72(+4.30%) |
Mar 26, 2024 | 133.99 | 134.45 | 132.28 | 133.11 | 95,214 | -0.60(-0.45%) |
Mar 25, 2024 | 135.54 | 137.15 | 133.65 | 133.71 | 83,718 | -0.32(-0.24%) |
Mar 22, 2024 | 137.11 | 137.11 | 132.51 | 134.03 | 97,728 | -4.02(-2.91%) |
Mar 21, 2024 | 133.33 | 138.54 | 133.33 | 138.05 | 136,872 | +5.66(+4.28%) |
Mar 20, 2024 | 129.70 | 134.00 | 129.55 | 132.38 | 119,436 | +2.03(+1.56%) |
Mar 19, 2024 | 127.97 | 130.70 | 127.97 | 130.36 | 68,009 | +2.13(+1.66%) |
Mar 18, 2024 | 129.59 | 130.14 | 127.99 | 128.23 | 105,789 | -1.15(-0.89%) |
Mar 15, 2024 | 129.58 | 131.16 | 128.97 | 129.38 | 251,840 | -0.39(-0.30%) |
Mar 14, 2024 | 131.06 | 131.06 | 128.74 | 129.77 | 123,133 | -2.08(-1.58%) |
Mar 13, 2024 | 130.60 | 133.53 | 130.60 | 131.84 | 102,340 | +0.96(+0.73%) |
Mar 12, 2024 | 130.82 | 131.64 | 129.64 | 130.89 | 87,403 | -0.61(-0.46%) |
Mar 11, 2024 | 131.73 | 132.19 | 130.16 | 131.50 | 68,837 | -0.63(-0.48%) |
Mar 08, 2024 | 135.14 | 136.37 | 131.75 | 132.12 | 58,580 | -1.85(-1.38%) |
Mar 07, 2024 | 133.84 | 135.31 | 133.26 | 133.97 | 57,167 | +2.02(+1.53%) |
Mar 06, 2024 | 133.73 | 133.81 | 131.75 | 131.96 | 53,437 | +0.12(+0.09%) |
Mar 05, 2024 | 136.09 | 136.24 | 131.35 | 131.84 | 61,972 | -4.62(-3.39%) |
Mar 04, 2024 | 135.78 | 137.95 | 135.78 | 136.46 | 81,088 | +1.04(+0.77%) |
Mar 01, 2024 | 134.83 | 136.06 | 133.75 | 135.42 | 72,354 | +1.26(+0.94%) |
Feb 29, 2024 | 132.59 | 135.16 | 132.59 | 134.16 | 102,768 | +3.45(+2.64%) |
Feb 28, 2024 | 129.78 | 132.56 | 129.78 | 130.72 | 65,260 | -0.98(-0.74%) |
Feb 27, 2024 | 131.61 | 132.94 | 130.31 | 131.70 | 125,166 | +1.73(+1.33%) |
Feb 26, 2024 | 130.13 | 132.07 | 128.78 | 129.97 | 74,359 | -1.19(-0.91%) |
Feb 23, 2024 | 131.71 | 133.16 | 130.80 | 131.16 | 82,011 | -0.94(-0.71%) |
Feb 22, 2024 | 129.85 | 133.95 | 129.85 | 132.09 | 123,620 | +1.75(+1.34%) |
Feb 21, 2024 | 130.59 | 131.19 | 128.69 | 130.35 | 94,131 | -0.85(-0.65%) |
Feb 20, 2024 | 134.73 | 135.63 | 130.99 | 131.20 | 130,866 | -6.18(-4.50%) |
Feb 16, 2024 | 137.66 | 144.77 | 135.96 | 137.37 | 209,582 | +0.21(+0.15%) |
Feb 15, 2024 | 127.11 | 137.18 | 125.17 | 137.16 | 219,094 | +13.02(+10.49%) |
Feb 14, 2024 | 120.85 | 124.14 | 120.85 | 124.14 | 135,386 | +4.70(+3.93%) |
Feb 13, 2024 | 122.09 | 124.05 | 118.70 | 119.44 | 127,017 | -6.82(-5.40%) |
Feb 12, 2024 | 125.09 | 127.72 | 125.09 | 126.26 | 84,462 | +1.73(+1.39%) |
Feb 09, 2024 | 122.06 | 124.93 | 122.02 | 124.53 | 83,491 | +3.23(+2.67%) |
Feb 08, 2024 | 119.08 | 121.31 | 119.08 | 121.30 | 54,078 | +1.62(+1.35%) |
Feb 07, 2024 | 119.85 | 120.13 | 118.77 | 119.68 | 50,493 | -0.11(-0.09%) |
Feb 06, 2024 | 117.92 | 120.10 | 117.92 | 119.79 | 65,659 | +2.33(+1.98%) |
Feb 05, 2024 | 118.49 | 118.57 | 116.39 | 117.47 | 69,883 | -2.80(-2.33%) |
Feb 02, 2024 | 118.16 | 120.42 | 118.16 | 120.27 | 52,488 | +0.22(+0.18%) |
Feb 01, 2024 | 117.01 | 120.41 | 117.01 | 120.05 | 88,211 | +3.33(+2.85%) |
Jan 31, 2024 | 119.49 | 120.44 | 116.60 | 116.72 | 186,309 | -2.77(-2.32%) |
Jan 30, 2024 | 117.72 | 119.51 | 117.72 | 119.49 | 79,279 | +0.58(+0.49%) |
Jan 29, 2024 | 116.10 | 119.00 | 115.53 | 118.91 | 72,212 | +3.18(+2.75%) |
Jan 26, 2024 | 115.75 | 116.91 | 115.48 | 115.73 | 47,907 | -0.09(-0.08%) |
Jan 25, 2024 | 118.37 | 118.37 | 115.00 | 115.82 | 68,646 | -0.38(-0.33%) |
Jan 24, 2024 | 121.33 | 121.41 | 115.69 | 116.20 | 126,966 | -2.74(-2.31%) |
Jan 23, 2024 | 120.15 | 120.48 | 117.92 | 118.94 | 79,132 | +0.36(+0.30%) |
Jan 22, 2024 | 120.01 | 120.89 | 117.75 | 118.58 | 97,076 | -1.03(-0.86%) |
Jan 19, 2024 | 120.30 | 120.31 | 117.58 | 119.61 | 87,729 | -0.02(-0.02%) |
Jan 18, 2024 | 118.85 | 119.96 | 117.56 | 119.63 | 60,559 | +2.14(+1.82%) |
Jan 17, 2024 | 115.11 | 117.80 | 115.11 | 117.50 | 53,150 | -0.23(-0.19%) |
Jan 16, 2024 | 119.75 | 120.04 | 116.77 | 117.72 | 82,373 | -3.88(-3.19%) |
Jan 12, 2024 | 121.96 | 123.05 | 120.67 | 121.61 | 58,132 | +1.72(+1.43%) |
Jan 11, 2024 | 120.37 | 120.37 | 118.85 | 119.89 | 85,942 | -1.47(-1.21%) |
Jan 10, 2024 | 121.06 | 122.19 | 120.18 | 121.36 | 77,975 | +0.62(+0.51%) |
Jan 09, 2024 | 121.26 | 121.66 | 120.02 | 120.74 | 83,908 | -2.73(-2.21%) |
Jan 08, 2024 | 121.87 | 123.66 | 121.35 | 123.47 | 72,302 | +0.88(+0.72%) |
Jan 05, 2024 | 123.03 | 125.27 | 122.44 | 122.59 | 79,116 | -1.86(-1.49%) |
Jan 04, 2024 | 124.86 | 125.50 | 123.95 | 124.45 | 72,543 | +0.11(+0.09%) |
Jan 03, 2024 | 126.92 | 127.31 | 123.59 | 124.34 | 87,965 | -3.82(-2.98%) |
Jan 02, 2024 | 128.74 | 130.20 | 127.06 | 128.16 | 81,754 | -1.69(-1.30%) |
Dec 29, 2023 | 130.21 | 131.48 | 129.85 | 129.85 | 107,376 | -1.01(-0.77%) |
Dec 28, 2023 | 130.48 | 132.21 | 130.17 | 130.86 | 52,595 | -0.29(-0.22%) |
Dec 27, 2023 | 130.14 | 131.34 | 129.53 | 131.15 | 50,944 | +1.13(+0.87%) |
Dec 26, 2023 | 128.66 | 130.32 | 128.12 | 130.02 | 46,636 | +1.77(+1.38%) |
Dec 22, 2023 | 127.02 | 129.07 | 127.02 | 128.25 | 56,908 | +1.60(+1.26%) |
Dec 21, 2023 | 125.60 | 127.22 | 124.18 | 126.66 | 79,355 | +3.15(+2.55%) |
Dec 20, 2023 | 125.85 | 127.98 | 123.37 | 123.50 | 92,423 | -3.60(-2.83%) |
Dec 19, 2023 | 123.78 | 127.44 | 123.78 | 127.11 | 89,575 | +3.94(+3.20%) |
Dec 18, 2023 | 123.90 | 124.00 | 122.01 | 123.16 | 98,801 | +0.24(+0.20%) |
Dec 15, 2023 | 123.33 | 123.76 | 120.85 | 122.92 | 421,751 | -0.75(-0.60%) |
Dec 14, 2023 | 122.15 | 124.67 | 121.53 | 123.67 | 98,996 | +4.34(+3.64%) |
Dec 13, 2023 | 115.32 | 120.05 | 114.52 | 119.33 | 112,570 | +3.80(+3.29%) |
Dec 12, 2023 | 117.43 | 117.43 | 115.02 | 115.53 | 94,201 | -1.90(-1.61%) |
Dec 11, 2023 | 114.01 | 117.44 | 111.77 | 117.43 | 76,131 | +2.74(+2.39%) |
Dec 08, 2023 | 114.01 | 115.64 | 113.63 | 114.68 | 56,536 | +0.36(+0.31%) |
Dec 07, 2023 | 112.77 | 114.34 | 111.00 | 114.32 | 60,371 | +2.44(+2.19%) |
Dec 06, 2023 | 114.13 | 114.84 | 111.57 | 111.88 | 73,774 | -0.93(-0.82%) |
Dec 05, 2023 | 115.95 | 116.64 | 112.76 | 112.81 | 110,776 | -3.54(-3.04%) |
Dec 04, 2023 | 113.64 | 116.36 | 113.09 | 116.35 | 75,881 | +1.33(+1.15%) |
Dec 01, 2023 | 112.49 | 115.77 | 112.49 | 115.02 | 79,335 | +2.16(+1.91%) |
Nov 30, 2023 | 112.64 | 113.33 | 112.26 | 112.87 | 74,557 | +1.11(+0.99%) |
Nov 29, 2023 | 113.44 | 114.54 | 110.95 | 111.76 | 59,644 | -0.56(-0.50%) |
Nov 28, 2023 | 113.25 | 113.31 | 111.29 | 112.32 | 71,996 | -0.94(-0.83%) |
Nov 27, 2023 | 112.47 | 114.23 | 112.47 | 113.25 | 58,041 | -1.19(-1.04%) |
Nov 24, 2023 | 112.70 | 114.90 | 112.70 | 114.44 | 23,733 | +1.17(+1.03%) |
Nov 22, 2023 | 114.24 | 114.24 | 111.56 | 113.28 | 32,842 | +0.25(+0.22%) |
Nov 21, 2023 | 113.09 | 114.69 | 112.80 | 113.03 | 57,881 | -0.18(-0.16%) |
Nov 20, 2023 | 114.73 | 115.04 | 112.97 | 113.20 | 53,462 | -2.16(-1.87%) |
Nov 17, 2023 | 116.03 | 116.59 | 115.16 | 115.36 | 91,592 | +0.46(+0.40%) |
Nov 16, 2023 | 115.33 | 115.43 | 113.16 | 114.90 | 80,219 | -0.11(-0.10%) |
Nov 15, 2023 | 115.21 | 117.25 | 115.01 | 115.01 | 101,330 | -0.63(-0.54%) |
Nov 14, 2023 | 111.77 | 116.13 | 111.14 | 115.64 | 124,841 | +8.55(+7.99%) |
Nov 13, 2023 | 104.70 | 107.84 | 104.70 | 107.09 | 53,563 | +1.32(+1.24%) |
Nov 10, 2023 | 105.05 | 106.63 | 104.35 | 105.77 | 54,491 | +1.57(+1.50%) |
Nov 09, 2023 | 107.15 | 107.15 | 103.50 | 104.21 | 65,768 | -1.34(-1.27%) |
Nov 08, 2023 | 106.85 | 107.71 | 104.71 | 105.54 | 70,543 | -1.79(-1.67%) |
Nov 07, 2023 | 109.51 | 109.51 | 106.37 | 107.34 | 50,783 | -2.90(-2.63%) |
Nov 06, 2023 | 110.98 | 111.86 | 110.07 | 110.24 | 104,032 | -0.70(-0.63%) |
Nov 03, 2023 | 108.63 | 111.22 | 107.75 | 110.94 | 181,335 | +5.15(+4.87%) |
Nov 02, 2023 | 106.60 | 107.70 | 105.02 | 105.78 | 136,521 | +0.60(+0.57%) |
Nov 01, 2023 | 98.94 | 106.09 | 97.48 | 105.18 | 148,796 | +8.52(+8.82%) |
Oct 31, 2023 | 96.33 | 97.02 | 95.77 | 96.66 | 74,151 | +0.42(+0.43%) |
Oct 30, 2023 | 96.42 | 96.75 | 95.12 | 96.24 | 70,667 | +0.94(+0.98%) |
Oct 27, 2023 | 95.12 | 95.93 | 93.36 | 95.31 | 93,534 | +0.78(+0.82%) |
Oct 26, 2023 | 94.97 | 96.43 | 94.16 | 94.53 | 63,723 | +0.37(+0.39%) |
Oct 25, 2023 | 94.50 | 94.87 | 93.44 | 94.16 | 80,738 | -0.73(-0.77%) |
Oct 24, 2023 | 93.52 | 95.41 | 93.29 | 94.89 | 101,391 | +2.26(+2.44%) |
Oct 23, 2023 | 93.99 | 94.49 | 91.93 | 92.63 | 118,637 | -1.59(-1.69%) |
Oct 20, 2023 | 96.46 | 96.54 | 94.15 | 94.22 | 104,613 | -2.08(-2.16%) |
Oct 19, 2023 | 96.80 | 98.66 | 96.23 | 96.30 | 88,171 | -0.76(-0.78%) |
Oct 18, 2023 | 98.51 | 98.51 | 96.85 | 97.06 | 44,751 | -2.83(-2.83%) |
Oct 17, 2023 | 97.90 | 100.81 | 97.90 | 99.89 | 83,000 | +1.20(+1.21%) |
Oct 16, 2023 | 97.46 | 99.81 | 97.37 | 98.70 | 51,530 | +2.05(+2.12%) |
Oct 13, 2023 | 100.08 | 100.84 | 96.03 | 96.64 | 80,386 | -1.90(-1.93%) |
Oct 12, 2023 | 100.04 | 100.30 | 96.90 | 98.55 | 76,264 | -1.09(-1.09%) |
Oct 11, 2023 | 99.46 | 101.38 | 97.66 | 99.63 | 61,362 | +0.23(+0.23%) |
Oct 10, 2023 | 98.79 | 100.65 | 98.45 | 99.40 | 67,446 | +1.75(+1.80%) |
Oct 09, 2023 | 96.58 | 98.91 | 95.61 | 97.65 | 54,269 | +0.52(+0.53%) |
Oct 06, 2023 | 94.38 | 98.02 | 93.69 | 97.13 | 98,075 | +1.60(+1.68%) |
Oct 05, 2023 | 97.08 | 97.79 | 94.65 | 95.53 | 85,863 | -1.46(-1.50%) |
Oct 04, 2023 | 97.67 | 98.64 | 96.08 | 96.98 | 98,081 | -1.43(-1.45%) |
Oct 03, 2023 | 98.61 | 99.63 | 97.74 | 98.41 | 51,492 | -1.31(-1.31%) |
Oct 02, 2023 | 100.70 | 100.70 | 98.52 | 99.71 | 67,454 | -1.86(-1.83%) |
Sep 29, 2023 | 103.22 | 104.32 | 100.58 | 101.58 | 117,100 | -0.49(-0.48%) |
Sep 28, 2023 | 100.01 | 103.51 | 98.99 | 102.06 | 97,601 | +2.72(+2.74%) |
Sep 27, 2023 | 99.65 | 100.99 | 97.66 | 99.34 | 100,507 | +0.66(+0.67%) |
Sep 26, 2023 | 101.10 | 101.10 | 98.22 | 98.69 | 78,544 | -2.49(-2.46%) |
Sep 25, 2023 | 101.07 | 101.16 | 100.49 | 101.18 | 49,978 | -0.54(-0.53%) |
Sep 22, 2023 | 102.63 | 102.96 | 101.40 | 101.72 | 78,927 | +0.07(+0.07%) |
Sep 21, 2023 | 101.36 | 101.67 | 100.38 | 101.65 | 69,365 | -0.38(-0.37%) |
Sep 20, 2023 | 105.06 | 105.99 | 101.51 | 102.03 | 63,471 | -2.38(-2.28%) |
Sep 19, 2023 | 105.47 | 105.58 | 103.80 | 104.41 | 74,994 | -0.46(-0.44%) |
Sep 18, 2023 | 107.86 | 107.86 | 104.32 | 104.86 | 73,948 | -2.60(-2.42%) |
Sep 15, 2023 | 107.51 | 108.18 | 105.82 | 107.47 | 323,256 | +0.10(+0.09%) |
Sep 14, 2023 | 104.11 | 107.90 | 102.54 | 107.37 | 125,138 | +4.64(+4.51%) |
Sep 13, 2023 | 103.28 | 103.44 | 102.26 | 102.73 | 83,999 | -0.20(-0.19%) |
Sep 12, 2023 | 103.21 | 104.21 | 102.34 | 102.93 | 58,553 | -1.36(-1.30%) |
Sep 11, 2023 | 102.88 | 104.77 | 102.79 | 104.29 | 85,279 | +2.00(+1.96%) |
Sep 08, 2023 | 103.46 | 104.25 | 101.65 | 102.28 | 64,714 | -1.45(-1.40%) |
Sep 07, 2023 | 104.27 | 104.47 | 103.54 | 103.74 | 72,874 | -1.02(-0.97%) |
Sep 06, 2023 | 105.17 | 106.43 | 104.58 | 104.76 | 65,897 | -0.51(-0.48%) |
Sep 05, 2023 | 109.05 | 109.47 | 102.14 | 105.26 | 100,579 | -5.61(-5.06%) |
Sep 01, 2023 | 109.82 | 112.19 | 109.82 | 110.88 | 67,828 | +2.44(+2.25%) |
Aug 31, 2023 | 108.88 | 109.06 | 107.61 | 108.43 | 58,224 | -0.44(-0.40%) |
Aug 30, 2023 | 107.76 | 110.03 | 107.76 | 108.87 | 64,570 | +0.96(+0.89%) |
Aug 29, 2023 | 106.27 | 108.35 | 106.27 | 107.92 | 35,300 | +1.87(+1.77%) |
Aug 28, 2023 | 105.82 | 107.32 | 105.76 | 106.04 | 30,111 | +0.58(+0.55%) |
Aug 25, 2023 | 106.46 | 107.15 | 104.53 | 105.46 | 50,117 | -0.62(-0.58%) |
Aug 24, 2023 | 107.06 | 107.78 | 105.81 | 106.08 | 70,379 | -1.63(-1.52%) |
Aug 23, 2023 | 106.43 | 109.17 | 105.90 | 107.72 | 88,862 | +1.19(+1.12%) |
Aug 22, 2023 | 104.28 | 106.72 | 104.28 | 106.52 | 60,555 | +2.85(+2.75%) |
Aug 21, 2023 | 104.22 | 104.45 | 103.29 | 103.67 | 48,851 | -0.57(-0.54%) |
Aug 18, 2023 | 102.38 | 105.56 | 102.38 | 104.24 | 113,678 | +1.16(+1.12%) |
Aug 17, 2023 | 103.76 | 105.43 | 103.04 | 103.09 | 53,157 | -0.13(-0.12%) |
Aug 16, 2023 | 104.27 | 106.17 | 103.05 | 103.22 | 50,545 | -0.98(-0.94%) |
Aug 15, 2023 | 104.69 | 105.22 | 103.48 | 104.19 | 79,644 | -1.43(-1.36%) |
Aug 14, 2023 | 106.15 | 106.89 | 104.20 | 105.62 | 65,309 | -0.42(-0.39%) |
Aug 11, 2023 | 107.22 | 108.20 | 105.11 | 106.04 | 64,958 | -1.80(-1.67%) |
Aug 10, 2023 | 105.92 | 108.05 | 105.24 | 107.84 | 88,992 | +2.36(+2.24%) |
Aug 09, 2023 | 104.78 | 106.59 | 103.69 | 105.49 | 67,821 | +0.34(+0.32%) |
Aug 08, 2023 | 104.92 | 105.61 | 103.08 | 105.15 | 81,753 | -1.20(-1.13%) |
Aug 07, 2023 | 103.32 | 106.59 | 103.00 | 106.35 | 86,491 | +3.39(+3.29%) |
Aug 04, 2023 | 103.28 | 104.82 | 102.83 | 102.97 | 80,907 | -0.47(-0.45%) |
Aug 03, 2023 | 107.46 | 107.46 | 103.42 | 103.44 | 89,016 | -3.99(-3.72%) |
Aug 02, 2023 | 110.14 | 113.33 | 107.02 | 107.43 | 133,930 | -8.99(-7.72%) |
Aug 01, 2023 | 117.59 | 119.66 | 115.09 | 116.42 | 163,914 | -2.19(-1.85%) |
Jul 31, 2023 | 116.04 | 120.15 | 115.73 | 118.61 | 88,800 | +3.07(+2.65%) |
Jul 28, 2023 | 115.88 | 116.86 | 114.78 | 115.54 | 38,986 | +0.05(+0.04%) |
Jul 27, 2023 | 116.66 | 116.66 | 114.76 | 115.49 | 63,437 | -0.01(-0.01%) |
Jul 26, 2023 | 114.36 | 115.66 | 113.39 | 115.50 | 67,840 | +0.38(+0.33%) |
Jul 25, 2023 | 114.11 | 115.48 | 114.11 | 115.12 | 72,122 | +2.22(+1.97%) |
Jul 24, 2023 | 114.17 | 114.69 | 112.89 | 112.90 | 68,119 | -0.97(-0.86%) |
Jul 21, 2023 | 115.64 | 115.64 | 113.80 | 113.88 | 125,264 | -1.55(-1.35%) |
Jul 20, 2023 | 115.94 | 116.47 | 114.98 | 115.43 | 84,668 | -0.32(-0.28%) |
Jul 19, 2023 | 118.77 | 118.77 | 115.47 | 115.75 | 81,613 | -3.51(-2.95%) |
Jul 18, 2023 | 120.22 | 120.99 | 115.84 | 119.26 | 110,808 | -1.49(-1.24%) |
Jul 17, 2023 | 119.52 | 122.07 | 118.70 | 120.76 | 96,659 | +0.34(+0.28%) |
Jul 14, 2023 | 120.30 | 120.98 | 119.13 | 120.42 | 72,321 | -0.41(-0.34%) |
Jul 13, 2023 | 121.13 | 122.86 | 119.60 | 120.83 | 81,882 | +0.14(+0.12%) |
Jul 12, 2023 | 119.86 | 121.96 | 119.50 | 120.69 | 156,583 | +2.29(+1.93%) |
Jul 11, 2023 | 118.65 | 119.43 | 117.07 | 118.40 | 79,260 | -0.26(-0.22%) |
Jul 10, 2023 | 116.60 | 119.42 | 114.71 | 118.66 | 111,913 | +1.42(+1.21%) |
Jul 07, 2023 | 115.81 | 118.52 | 115.81 | 117.23 | 62,325 | +1.26(+1.09%) |
Jul 06, 2023 | 113.80 | 116.06 | 112.64 | 115.97 | 82,214 | +1.38(+1.21%) |
Jul 05, 2023 | 114.94 | 115.25 | 112.70 | 114.58 | 73,590 | +0.06(+0.05%) |
Jul 03, 2023 | 113.65 | 114.72 | 113.42 | 114.53 | 26,811 | +0.84(+0.74%) |
Jun 30, 2023 | 114.90 | 114.90 | 112.68 | 113.69 | 90,807 | -0.40(-0.35%) |
Jun 29, 2023 | 111.77 | 114.18 | 111.75 | 114.09 | 47,076 | +3.34(+3.02%) |
Jun 28, 2023 | 109.11 | 111.06 | 108.25 | 110.74 | 122,208 | +1.06(+0.97%) |
Jun 27, 2023 | 107.86 | 110.89 | 107.52 | 109.68 | 81,636 | +2.23(+2.08%) |
Jun 26, 2023 | 106.54 | 108.75 | 106.54 | 107.45 | 54,326 | +0.74(+0.69%) |
Jun 23, 2023 | 106.49 | 107.25 | 105.80 | 106.71 | 165,618 | -1.73(-1.60%) |
Jun 22, 2023 | 108.61 | 108.61 | 107.08 | 108.44 | 54,680 | -0.77(-0.70%) |
Jun 21, 2023 | 108.17 | 109.96 | 107.29 | 109.21 | 61,518 | +0.26(+0.24%) |
Jun 20, 2023 | 108.44 | 109.62 | 107.33 | 108.95 | 68,802 | -0.04(-0.04%) |
Jun 16, 2023 | 113.17 | 113.30 | 108.65 | 108.99 | 320,957 | -2.96(-2.64%) |