Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1034 | 1034 | 1007 | 1019 | 2,116 | +8.47(+0.84%) |
May 30, 2024 | 1013 | 1028 | 1011 | 1011 | 1,706 | -2.23(-0.22%) |
May 29, 2024 | 1046 | 1046 | 1013 | 1013 | 2,843 | -28.61(-2.75%) |
May 28, 2024 | 1045 | 1076 | 1038 | 1042 | 2,186 | -4.22(-0.40%) |
May 24, 2024 | 1011 | 1060 | 1011 | 1046 | 2,101 | +14.60(+1.42%) |
May 23, 2024 | 1083 | 1083 | 1028 | 1031 | 2,484 | -16.28(-1.55%) |
May 22, 2024 | 1066 | 1066 | 1043 | 1048 | 5,959 | -20.39(-1.91%) |
May 21, 2024 | 1036 | 1100 | 1036 | 1068 | 1,549 | +22.86(+2.19%) |
May 20, 2024 | 1034 | 1058 | 1034 | 1045 | 1,567 | +20.26(+1.98%) |
May 17, 2024 | 1059 | 1059 | 1000 | 1025 | 2,717 | +12.52(+1.24%) |
May 16, 2024 | 1003 | 1047 | 1003 | 1012 | 2,042 | -1.16(-0.11%) |
May 15, 2024 | 1021 | 1044 | 999.00 | 1014 | 1,668 | +10.49(+1.05%) |
May 14, 2024 | 1025 | 1025 | 995.23 | 1003 | 2,514 | -9.14(-0.90%) |
May 13, 2024 | 1038 | 1038 | 1007 | 1012 | 8,553 | +2.31(+0.23%) |
May 10, 2024 | 994.01 | 1047 | 994.01 | 1010 | 1,678 | -2.00(-0.20%) |
May 09, 2024 | 980.01 | 1012 | 980.01 | 1012 | 1,891 | +19.98(+2.01%) |
May 08, 2024 | 999.00 | 999.00 | 983.75 | 992.02 | 1,356 | -7.42(-0.74%) |
May 07, 2024 | 1011 | 1013 | 996.91 | 999.44 | 1,317 | -11.56(-1.14%) |
May 06, 2024 | 1005 | 1013 | 996.00 | 1011 | 1,860 | +12.14(+1.22%) |
May 03, 2024 | 1007 | 1012 | 993.41 | 998.86 | 951 | +10.00(+1.01%) |
May 02, 2024 | 970.30 | 1014 | 970.30 | 988.86 | 2,227 | +21.21(+2.19%) |
May 01, 2024 | 919.53 | 974.00 | 919.53 | 967.65 | 1,139 | -3.63(-0.37%) |
Apr 30, 2024 | 975.00 | 993.25 | 966.00 | 971.28 | 4,524 | -9.43(-0.96%) |
Apr 29, 2024 | 973.30 | 984.19 | 973.30 | 980.71 | 2,009 | +8.78(+0.90%) |
Apr 26, 2024 | 964.54 | 975.56 | 936.73 | 971.93 | 3,038 | +21.28(+2.24%) |
Apr 25, 2024 | 952.00 | 962.00 | 937.15 | 950.65 | 3,746 | -17.58(-1.82%) |
Apr 24, 2024 | 999.50 | 999.50 | 960.31 | 968.23 | 2,074 | +19.48(+2.05%) |
Apr 23, 2024 | 952.00 | 952.35 | 937.73 | 948.75 | 2,231 | -1.02(-0.11%) |
Apr 22, 2024 | 973.24 | 973.24 | 934.39 | 949.77 | 1,376 | +21.15(+2.28%) |
Apr 19, 2024 | 910.00 | 958.49 | 910.00 | 928.62 | 2,684 | +7.62(+0.83%) |
Apr 18, 2024 | 932.15 | 932.15 | 915.26 | 921.00 | 2,458 | +5.50(+0.60%) |
Apr 17, 2024 | 910.00 | 929.95 | 910.00 | 915.50 | 5,092 | -14.45(-1.55%) |
Apr 16, 2024 | 939.70 | 939.70 | 926.57 | 929.95 | 3,889 | -27.69(-2.89%) |
Apr 15, 2024 | 942.84 | 998.00 | 942.84 | 957.64 | 1,383 | +4.82(+0.51%) |
Apr 12, 2024 | 989.55 | 989.55 | 933.98 | 952.82 | 1,287 | -11.75(-1.22%) |
Apr 11, 2024 | 937.00 | 980.35 | 937.00 | 964.57 | 1,663 | +14.77(+1.55%) |
Apr 10, 2024 | 975.00 | 996.11 | 945.20 | 949.80 | 1,717 | -33.42(-3.40%) |
Apr 09, 2024 | 1003 | 1014 | 979.52 | 983.22 | 1,305 | +20.92(+2.17%) |
Apr 08, 2024 | 945.08 | 980.76 | 941.75 | 962.30 | 1,645 | +16.80(+1.78%) |
Apr 05, 2024 | 930.95 | 947.00 | 930.95 | 945.50 | 7,631 | +24.80(+2.69%) |
Apr 04, 2024 | 942.73 | 942.73 | 919.95 | 920.70 | 992 | -6.05(-0.65%) |
Apr 03, 2024 | 913.10 | 927.71 | 913.10 | 926.75 | 3,874 | +13.33(+1.46%) |
Apr 02, 2024 | 920.00 | 920.00 | 901.56 | 913.42 | 1,171 | -12.05(-1.30%) |
Apr 01, 2024 | 940.05 | 944.26 | 895.70 | 925.47 | 1,119 | -12.50(-1.33%) |
Mar 28, 2024 | 950.00 | 950.00 | 903.82 | 937.97 | 1,456 | +8.96(+0.96%) |
Mar 27, 2024 | 950.00 | 950.00 | 926.65 | 929.01 | 1,071 | -17.66(-1.87%) |
Mar 26, 2024 | 950.00 | 950.00 | 939.10 | 946.67 | 5,020 | +5.57(+0.59%) |
Mar 25, 2024 | 949.90 | 949.90 | 933.00 | 941.10 | 1,341 | +0.20(+0.02%) |
Mar 22, 2024 | 950.00 | 950.00 | 933.00 | 940.90 | 1,372 | +0.90(+0.10%) |
Mar 21, 2024 | 950.00 | 950.00 | 912.28 | 940.00 | 2,301 | +28.00(+3.07%) |
Mar 20, 2024 | 897.99 | 914.07 | 897.99 | 912.00 | 1,451 | +8.18(+0.91%) |
Mar 19, 2024 | 895.59 | 918.50 | 895.00 | 903.82 | 2,020 | +13.87(+1.56%) |
Mar 18, 2024 | 918.99 | 918.99 | 886.91 | 889.95 | 2,027 | +9.95(+1.13%) |
Mar 15, 2024 | 855.11 | 886.13 | 855.11 | 880.00 | 2,513 | +29.41(+3.46%) |
Mar 14, 2024 | 851.50 | 870.00 | 844.00 | 850.59 | 1,396 | -0.01(-0.00%) |
Mar 13, 2024 | 855.00 | 877.77 | 845.00 | 850.60 | 2,075 | -7.40(-0.86%) |
Mar 12, 2024 | 856.81 | 864.00 | 850.00 | 858.00 | 6,061 | -18.50(-2.11%) |
Mar 11, 2024 | 900.00 | 900.00 | 888.88 | 876.50 | 3,381 | -36.36(-3.98%) |
Mar 08, 2024 | 939.30 | 939.30 | 890.50 | 912.86 | 1,972 | -0.72(-0.08%) |
Mar 07, 2024 | 920.00 | 920.00 | 884.25 | 913.58 | 1,862 | -7.94(-0.86%) |
Mar 06, 2024 | 944.10 | 944.10 | 903.80 | 921.52 | 2,121 | +13.02(+1.43%) |
Mar 05, 2024 | 934.17 | 937.84 | 878.63 | 908.50 | 1,281 | +14.82(+1.66%) |
Mar 04, 2024 | 885.63 | 926.78 | 857.20 | 893.68 | 1,980 | -4.13(-0.46%) |
Mar 01, 2024 | 865.27 | 914.60 | 865.27 | 897.81 | 1,196 | +27.30(+3.14%) |
Feb 29, 2024 | 875.00 | 878.38 | 870.51 | 870.51 | 2,010 | +2.21(+0.25%) |
Feb 28, 2024 | 887.70 | 887.70 | 834.85 | 868.30 | 1,642 | -8.70(-0.99%) |
Feb 27, 2024 | 895.50 | 895.50 | 848.00 | 877.00 | 1,807 | -2.92(-0.33%) |
Feb 26, 2024 | 900.00 | 900.00 | 845.00 | 879.92 | 4,902 | +6.21(+0.71%) |
Feb 23, 2024 | 860.00 | 879.50 | 860.00 | 873.71 | 2,610 | +4.96(+0.57%) |
Feb 22, 2024 | 848.50 | 870.00 | 846.00 | 868.75 | 4,818 | +16.90(+1.98%) |
Feb 21, 2024 | 850.20 | 868.45 | 850.12 | 851.85 | 2,620 | +4.99(+0.59%) |
Feb 20, 2024 | 838.00 | 851.41 | 838.00 | 846.86 | 1,799 | +8.86(+1.06%) |
Feb 16, 2024 | 850.40 | 850.40 | 805.00 | 838.00 | 897 | +22.70(+2.78%) |
Feb 15, 2024 | 780.50 | 832.75 | 780.50 | 815.30 | 1,811 | +9.55(+1.19%) |
Feb 14, 2024 | 804.50 | 824.00 | 800.00 | 805.75 | 1,040 | +2.06(+0.26%) |
Feb 13, 2024 | 838.00 | 838.00 | 787.00 | 803.69 | 1,724 | +9.69(+1.22%) |
Feb 12, 2024 | 771.56 | 812.00 | 771.56 | 794.00 | 1,381 | +6.00(+0.76%) |
Feb 09, 2024 | 781.82 | 797.04 | 781.82 | 788.00 | 2,539 | +3.92(+0.50%) |
Feb 08, 2024 | 812.00 | 812.00 | 777.61 | 784.08 | 2,219 | -11.56(-1.45%) |
Feb 07, 2024 | 766.00 | 815.00 | 766.00 | 795.64 | 1,606 | +24.04(+3.12%) |
Feb 06, 2024 | 775.00 | 780.00 | 766.32 | 771.60 | 2,954 | -10.36(-1.32%) |
Feb 05, 2024 | 788.06 | 788.06 | 773.69 | 781.96 | 1,443 | -15.04(-1.89%) |
Feb 02, 2024 | 801.81 | 801.81 | 787.51 | 797.00 | 1,478 | -34.75(-4.18%) |
Feb 01, 2024 | 818.98 | 834.89 | 818.98 | 831.75 | 1,921 | +25.23(+3.13%) |
Jan 31, 2024 | 818.00 | 818.00 | 803.50 | 806.52 | 3,058 | +2.94(+0.37%) |
Jan 30, 2024 | 793.99 | 806.60 | 793.99 | 803.58 | 1,907 | +0.84(+0.10%) |
Jan 29, 2024 | 788.18 | 802.77 | 788.18 | 802.74 | 2,145 | +11.19(+1.41%) |
Jan 26, 2024 | 795.80 | 795.80 | 790.26 | 791.55 | 1,201 | -6.54(-0.82%) |
Jan 25, 2024 | 807.00 | 807.00 | 795.83 | 798.09 | 1,739 | +1.61(+0.20%) |
Jan 24, 2024 | 803.95 | 808.22 | 796.48 | 796.48 | 3,418 | -4.37(-0.55%) |
Jan 23, 2024 | 801.01 | 801.28 | 785.87 | 800.85 | 2,173 | -9.82(-1.21%) |
Jan 22, 2024 | 814.18 | 814.57 | 807.25 | 810.67 | 3,410 | +5.30(+0.66%) |
Jan 19, 2024 | 800.00 | 807.64 | 800.00 | 805.37 | 2,395 | -1.07(-0.13%) |
Jan 18, 2024 | 807.70 | 807.70 | 800.00 | 806.44 | 3,073 | -0.62(-0.08%) |
Jan 17, 2024 | 810.50 | 813.37 | 797.82 | 807.06 | 3,127 | -3.28(-0.40%) |
Jan 16, 2024 | 810.19 | 816.48 | 806.84 | 810.34 | 2,044 | +4.00(+0.50%) |
Jan 12, 2024 | 814.70 | 814.70 | 803.02 | 806.34 | 2,028 | +22.20(+2.83%) |
Jan 11, 2024 | 779.00 | 785.18 | 777.05 | 784.14 | 8,007 | +19.43(+2.54%) |
Jan 10, 2024 | 745.00 | 782.00 | 745.00 | 764.71 | 3,448 | +15.61(+2.08%) |
Jan 09, 2024 | 773.99 | 774.50 | 748.10 | 749.10 | 3,635 | -16.50(-2.16%) |
Jan 08, 2024 | 754.72 | 779.00 | 729.00 | 765.60 | 1,591 | +10.88(+1.44%) |
Jan 05, 2024 | 740.00 | 762.42 | 740.00 | 754.72 | 1,642 | +4.66(+0.62%) |
Jan 04, 2024 | 734.00 | 754.70 | 734.00 | 750.06 | 1,251 | +8.05(+1.08%) |
Jan 03, 2024 | 738.00 | 742.46 | 736.48 | 742.01 | 2,497 | +3.38(+0.46%) |
Jan 02, 2024 | 722.00 | 748.44 | 722.00 | 738.63 | 1,695 | -9.33(-1.25%) |
Dec 29, 2023 | 772.00 | 772.00 | 723.00 | 747.96 | 2,275 | -5.13(-0.68%) |
Dec 28, 2023 | 770.00 | 779.10 | 729.00 | 753.09 | 1,431 | +11.09(+1.49%) |
Dec 27, 2023 | 773.89 | 773.89 | 715.79 | 742.00 | 2,817 | +2.30(+0.31%) |
Dec 26, 2023 | 763.88 | 763.88 | 706.92 | 739.70 | 1,336 | +0.21(+0.03%) |
Dec 22, 2023 | 756.50 | 757.00 | 735.29 | 739.49 | 1,268 | +12.77(+1.76%) |
Dec 21, 2023 | 699.50 | 741.00 | 699.00 | 726.72 | 2,014 | +8.62(+1.20%) |
Dec 20, 2023 | 712.00 | 724.54 | 712.00 | 718.10 | 2,747 | +2.61(+0.36%) |
Dec 19, 2023 | 711.00 | 733.17 | 687.05 | 715.49 | 2,701 | +4.24(+0.60%) |
Dec 18, 2023 | 725.90 | 734.83 | 690.49 | 711.25 | 3,209 | +1.02(+0.14%) |
Dec 15, 2023 | 725.54 | 726.85 | 709.00 | 710.23 | 3,932 | -10.63(-1.47%) |
Dec 14, 2023 | 739.99 | 739.99 | 695.61 | 720.86 | 1,728 | -7.14(-0.98%) |
Dec 13, 2023 | 718.00 | 729.00 | 694.00 | 728.00 | 1,845 | +11.39(+1.59%) |
Dec 12, 2023 | 735.75 | 735.75 | 691.39 | 716.61 | 2,727 | -4.41(-0.61%) |
Dec 11, 2023 | 714.50 | 721.93 | 702.00 | 721.02 | 11,269 | +21.02(+3.00%) |
Dec 08, 2023 | 716.17 | 716.17 | 677.51 | 700.00 | 1,583 | -13.92(-1.95%) |
Dec 07, 2023 | 714.45 | 733.89 | 695.00 | 713.92 | 2,715 | -0.27(-0.04%) |
Dec 06, 2023 | 698.00 | 729.01 | 698.00 | 714.19 | 3,003 | +6.19(+0.87%) |
Dec 05, 2023 | 705.48 | 713.59 | 705.48 | 708.00 | 1,554 | -6.49(-0.91%) |
Dec 04, 2023 | 737.30 | 737.30 | 695.75 | 714.49 | 1,957 | -26.16(-3.53%) |
Dec 01, 2023 | 715.00 | 750.00 | 715.00 | 740.65 | 2,239 | +10.65(+1.46%) |
Nov 30, 2023 | 730.50 | 730.50 | 722.57 | 730.00 | 2,545 | +6.70(+0.93%) |
Nov 29, 2023 | 730.31 | 730.31 | 721.79 | 723.30 | 5,304 | -9.60(-1.31%) |
Nov 28, 2023 | 750.95 | 750.95 | 710.00 | 732.90 | 2,583 | +4.19(+0.57%) |
Nov 27, 2023 | 703.50 | 748.22 | 703.50 | 728.71 | 1,274 | -1.71(-0.23%) |
Nov 24, 2023 | 750.12 | 750.12 | 710.10 | 730.42 | 944 | +3.07(+0.42%) |
Nov 22, 2023 | 724.67 | 731.61 | 724.67 | 727.35 | 991 | +3.30(+0.46%) |
Nov 21, 2023 | 748.00 | 748.00 | 723.52 | 724.05 | 1,131 | -23.83(-3.19%) |
Nov 20, 2023 | 763.00 | 764.81 | 743.10 | 747.88 | 1,193 | -14.99(-1.96%) |
Nov 17, 2023 | 748.32 | 775.90 | 748.32 | 762.87 | 1,658 | +14.56(+1.95%) |
Nov 16, 2023 | 741.00 | 753.20 | 741.00 | 748.31 | 1,246 | -2.86(-0.38%) |
Nov 15, 2023 | 742.20 | 780.00 | 742.20 | 751.17 | 1,996 | -16.39(-2.14%) |
Nov 14, 2023 | 773.00 | 773.00 | 738.15 | 767.56 | 10,609 | +18.69(+2.50%) |
Nov 13, 2023 | 766.00 | 766.00 | 715.00 | 748.87 | 3,876 | +3.86(+0.52%) |
Nov 10, 2023 | 766.00 | 766.00 | 738.86 | 745.01 | 1,051 | +9.74(+1.32%) |
Nov 09, 2023 | 716.00 | 762.00 | 712.00 | 735.27 | 8,674 | +2.17(+0.30%) |
Nov 08, 2023 | 738.77 | 738.77 | 726.96 | 733.10 | 2,932 | -25.20(-3.32%) |
Nov 07, 2023 | 741.00 | 765.00 | 741.00 | 758.30 | 6,756 | -6.70(-0.88%) |
Nov 06, 2023 | 793.28 | 793.28 | 745.05 | 765.00 | 1,832 | -2.60(-0.34%) |
Nov 03, 2023 | 760.00 | 771.73 | 733.45 | 767.60 | 2,724 | +15.88(+2.11%) |
Nov 02, 2023 | 735.44 | 753.87 | 733.71 | 751.72 | 1,961 | +18.93(+2.58%) |
Nov 01, 2023 | 720.00 | 733.93 | 720.00 | 732.79 | 6,195 | +0.03(+0.00%) |
Oct 31, 2023 | 728.50 | 735.44 | 728.50 | 732.76 | 2,596 | +13.58(+1.89%) |
Oct 30, 2023 | 700.85 | 742.00 | 700.85 | 719.18 | 2,004 | -1.98(-0.27%) |
Oct 27, 2023 | 710.00 | 731.62 | 710.00 | 721.16 | 1,903 | +15.46(+2.19%) |
Oct 26, 2023 | 726.05 | 726.05 | 704.60 | 705.70 | 2,103 | -15.52(-2.15%) |
Oct 25, 2023 | 741.35 | 741.35 | 703.40 | 721.22 | 2,263 | +3.32(+0.46%) |
Oct 24, 2023 | 736.31 | 736.31 | 711.61 | 717.90 | 2,614 | +1.01(+0.14%) |
Oct 23, 2023 | 715.70 | 724.45 | 713.22 | 716.89 | 1,953 | -12.10(-1.66%) |
Oct 20, 2023 | 737.00 | 737.00 | 726.72 | 728.99 | 1,575 | +2.30(+0.32%) |
Oct 19, 2023 | 731.88 | 740.00 | 726.41 | 726.69 | 3,164 | -10.31(-1.40%) |
Oct 18, 2023 | 746.23 | 748.84 | 736.70 | 737.00 | 3,275 | +1.50(+0.20%) |
Oct 17, 2023 | 734.00 | 738.21 | 726.81 | 735.50 | 4,123 | +2.30(+0.31%) |
Oct 16, 2023 | 705.89 | 734.80 | 727.62 | 733.20 | 4,482 | +15.54(+2.17%) |
Oct 13, 2023 | 719.87 | 720.40 | 712.00 | 717.66 | 2,021 | +2.70(+0.38%) |
Oct 12, 2023 | 746.40 | 746.40 | 710.10 | 714.96 | 1,975 | +1.78(+0.25%) |
Oct 11, 2023 | 738.36 | 738.36 | 700.24 | 713.18 | 2,435 | -4.97(-0.69%) |
Oct 10, 2023 | 722.85 | 722.85 | 707.00 | 718.15 | 4,128 | +25.65(+3.70%) |
Oct 09, 2023 | 704.99 | 704.99 | 675.00 | 692.50 | 2,675 | +2.00(+0.29%) |
Oct 06, 2023 | 688.33 | 704.27 | 678.81 | 690.50 | 2,596 | +6.50(+0.95%) |
Oct 05, 2023 | 682.56 | 684.00 | 677.60 | 684.00 | 3,628 | +1.44(+0.21%) |
Oct 04, 2023 | 680.94 | 683.41 | 658.89 | 682.56 | 2,023 | -11.93(-1.72%) |
Oct 03, 2023 | 699.88 | 699.88 | 690.61 | 694.49 | 2,866 | -22.21(-3.10%) |
Oct 02, 2023 | 719.17 | 741.48 | 713.31 | 716.69 | 1,820 | -9.61(-1.32%) |
Sep 29, 2023 | 710.16 | 735.00 | 710.16 | 726.30 | 1,167 | -21.70(-2.90%) |
Sep 28, 2023 | 758.95 | 758.95 | 736.66 | 748.00 | 1,098 | -6.73(-0.89%) |
Sep 27, 2023 | 757.75 | 757.75 | 749.00 | 754.73 | 2,169 | +5.68(+0.76%) |
Sep 26, 2023 | 756.67 | 756.67 | 749.05 | 749.05 | 1,287 | -14.84(-1.94%) |
Sep 25, 2023 | 763.76 | 763.89 | 760.00 | 763.89 | 999 | -1.91(-0.25%) |
Sep 22, 2023 | 761.49 | 769.98 | 761.49 | 765.80 | 1,498 | -4.20(-0.55%) |
Sep 21, 2023 | 777.77 | 786.66 | 751.00 | 770.00 | 1,174 | -18.12(-2.30%) |
Sep 20, 2023 | 782.09 | 792.12 | 778.94 | 788.12 | 982 | -2.72(-0.34%) |
Sep 19, 2023 | 789.77 | 793.18 | 788.48 | 790.84 | 1,570 | +23.43(+3.05%) |
Sep 18, 2023 | 773.83 | 773.83 | 756.12 | 767.41 | 922 | +0.61(+0.08%) |
Sep 15, 2023 | 745.58 | 773.00 | 745.58 | 766.80 | 1,870 | -9.20(-1.19%) |
Sep 14, 2023 | 793.22 | 793.22 | 772.02 | 776.00 | 1,170 | +20.55(+2.72%) |
Sep 13, 2023 | 778.42 | 778.42 | 755.26 | 755.45 | 1,451 | -7.55(-0.99%) |
Sep 12, 2023 | 734.65 | 770.00 | 734.65 | 763.00 | 1,367 | -10.00(-1.29%) |
Sep 11, 2023 | 745.65 | 773.57 | 745.65 | 773.00 | 1,158 | +17.96(+2.38%) |
Sep 08, 2023 | 732.24 | 779.13 | 732.24 | 755.04 | 1,029 | -12.36(-1.61%) |
Sep 07, 2023 | 742.65 | 785.05 | 742.65 | 767.40 | 1,280 | +6.65(+0.87%) |
Sep 06, 2023 | 767.00 | 789.51 | 742.74 | 760.75 | 1,658 | -5.89(-0.77%) |
Sep 05, 2023 | 743.00 | 767.76 | 743.00 | 766.64 | 1,945 | +12.64(+1.68%) |
Sep 01, 2023 | 772.14 | 772.14 | 741.86 | 754.00 | 3,798 | +8.51(+1.14%) |
Aug 31, 2023 | 720.48 | 766.05 | 720.48 | 745.49 | 2,392 | +7.49(+1.01%) |
Aug 30, 2023 | 742.93 | 759.45 | 736.56 | 738.00 | 2,001 | -4.93(-0.66%) |
Aug 29, 2023 | 729.00 | 743.02 | 729.00 | 742.93 | 9,148 | +1.71(+0.23%) |
Aug 28, 2023 | 760.44 | 760.44 | 715.10 | 741.22 | 1,051 | +8.47(+1.16%) |
Aug 25, 2023 | 706.40 | 734.80 | 706.40 | 732.75 | 1,325 | +4.15(+0.57%) |
Aug 24, 2023 | 744.61 | 744.61 | 725.04 | 728.60 | 1,496 | -13.90(-1.87%) |
Aug 23, 2023 | 761.70 | 761.70 | 731.92 | 742.50 | 6,290 | +6.18(+0.84%) |
Aug 22, 2023 | 738.00 | 742.94 | 736.32 | 736.32 | 11,712 | +9.65(+1.33%) |
Aug 21, 2023 | 711.13 | 743.00 | 698.39 | 726.67 | 12,321 | +0.87(+0.12%) |
Aug 18, 2023 | 742.30 | 742.30 | 700.00 | 725.80 | 6,014 | +10.76(+1.50%) |
Aug 17, 2023 | 708.89 | 735.20 | 708.89 | 715.04 | 4,088 | -21.96(-2.98%) |
Aug 16, 2023 | 759.00 | 759.00 | 725.00 | 737.00 | 3,101 | -23.62(-3.10%) |
Aug 15, 2023 | 792.39 | 792.39 | 747.35 | 760.62 | 2,017 | -17.16(-2.21%) |
Aug 14, 2023 | 792.00 | 792.00 | 772.07 | 777.78 | 1,799 | -12.53(-1.59%) |
Aug 11, 2023 | 764.25 | 797.99 | 764.25 | 790.31 | 12,993 | +4.06(+0.52%) |
Aug 10, 2023 | 800.00 | 800.00 | 786.25 | 786.25 | 1,340 | +1.50(+0.19%) |
Aug 09, 2023 | 760.59 | 800.00 | 760.59 | 784.75 | 1,024 | +4.55(+0.58%) |
Aug 08, 2023 | 787.08 | 787.08 | 753.34 | 780.20 | 15,339 | -2.20(-0.28%) |
Aug 07, 2023 | 783.00 | 800.00 | 774.92 | 782.40 | 13,994 | +7.48(+0.97%) |
Aug 04, 2023 | 753.00 | 783.44 | 753.00 | 774.92 | 2,043 | +14.92(+1.96%) |
Aug 03, 2023 | 779.80 | 779.80 | 747.35 | 760.00 | 12,014 | -6.48(-0.85%) |
Aug 02, 2023 | 780.00 | 781.88 | 751.40 | 766.48 | 4,345 | -23.52(-2.98%) |
Aug 01, 2023 | 798.40 | 798.40 | 781.00 | 790.00 | 16,143 | +3.48(+0.44%) |
Jul 31, 2023 | 781.88 | 791.84 | 781.88 | 786.52 | 1,983 | +4.76(+0.61%) |
Jul 28, 2023 | 774.51 | 785.00 | 767.78 | 781.76 | 3,650 | +6.81(+0.88%) |
Jul 27, 2023 | 775.00 | 780.00 | 774.36 | 774.95 | 1,590 | +1.19(+0.15%) |
Jul 26, 2023 | 770.25 | 773.76 | 764.50 | 773.76 | 1,224 | +3.98(+0.52%) |
Jul 25, 2023 | 770.00 | 770.67 | 764.50 | 769.78 | 9,020 | +6.19(+0.81%) |
Jul 24, 2023 | 770.00 | 770.00 | 750.82 | 763.59 | 14,313 | +0.94(+0.12%) |
Jul 21, 2023 | 770.00 | 770.00 | 757.35 | 762.65 | 13,894 | +4.64(+0.61%) |
Jul 20, 2023 | 770.00 | 770.00 | 735.15 | 758.01 | 1,153 | -3.49(-0.46%) |
Jul 19, 2023 | 757.41 | 770.00 | 749.34 | 761.50 | 7,542 | +5.40(+0.71%) |
Jul 18, 2023 | 745.00 | 770.00 | 745.00 | 756.10 | 5,789 | +20.29(+2.76%) |
Jul 17, 2023 | 762.84 | 762.84 | 708.89 | 735.81 | 1,221 | +2.31(+0.31%) |
Jul 14, 2023 | 724.43 | 745.00 | 724.43 | 733.50 | 1,401 | -11.33(-1.52%) |
Jul 13, 2023 | 730.63 | 749.51 | 730.63 | 744.83 | 1,509 | +13.95(+1.91%) |
Jul 12, 2023 | 730.50 | 736.72 | 725.85 | 730.88 | 1,915 | -9.87(-1.33%) |
Jul 11, 2023 | 737.00 | 741.52 | 734.53 | 740.75 | 6,066 | +8.18(+1.12%) |
Jul 10, 2023 | 741.40 | 741.40 | 728.00 | 732.57 | 1,463 | -8.77(-1.18%) |
Jul 07, 2023 | 730.00 | 743.57 | 730.00 | 741.34 | 2,390 | +10.37(+1.42%) |
Jul 06, 2023 | 725.01 | 742.64 | 725.01 | 730.98 | 3,339 | -19.38(-2.58%) |
Jul 05, 2023 | 769.76 | 769.76 | 744.53 | 750.35 | 7,325 | -15.52(-2.03%) |
Jul 03, 2023 | 757.03 | 770.00 | 751.06 | 765.87 | 2,464 | +10.06(+1.33%) |
Jun 30, 2023 | 760.00 | 760.00 | 739.59 | 755.81 | 1,452 | +0.71(+0.09%) |
Jun 29, 2023 | 757.78 | 757.78 | 753.32 | 755.10 | 1,647 | -11.02(-1.44%) |
Jun 28, 2023 | 766.00 | 770.00 | 758.20 | 766.12 | 10,343 | +8.00(+1.06%) |
Jun 27, 2023 | 729.00 | 763.38 | 729.00 | 758.12 | 3,157 | -1.73(-0.23%) |
Jun 26, 2023 | 754.13 | 772.22 | 736.41 | 759.85 | 1,697 | -8.28(-1.08%) |
Jun 23, 2023 | 781.49 | 781.49 | 757.11 | 768.13 | 3,833 | -47.37(-5.81%) |
Jun 22, 2023 | 810.38 | 818.40 | 802.24 | 815.50 | 3,768 | -0.89(-0.11%) |
Jun 21, 2023 | 815.00 | 817.42 | 811.00 | 816.39 | 7,708 | +6.23(+0.77%) |
Jun 20, 2023 | 807.00 | 815.00 | 804.47 | 810.16 | 5,239 | +24.86(+3.17%) |
Jun 16, 2023 | 811.00 | 811.00 | 766.90 | 785.30 | 4,447 | +5.39(+0.69%) |
Jun 15, 2023 | 764.15 | 779.95 | 758.34 | 779.91 | 2,162 | +8.28(+1.07%) |
Jun 14, 2023 | 771.89 | 784.04 | 765.12 | 771.63 | 3,807 | +25.00(+3.35%) |
Jun 13, 2023 | 735.11 | 751.60 | 735.11 | 746.63 | 2,519 | +20.00(+2.75%) |
Jun 12, 2023 | 739.15 | 739.15 | 715.12 | 726.63 | 1,641 | +1.11(+0.15%) |
Jun 09, 2023 | 735.64 | 735.64 | 721.24 | 725.52 | 3,739 | +24.91(+3.56%) |
Jun 08, 2023 | 695.84 | 701.50 | 690.00 | 700.61 | 10,205 | +12.10(+1.76%) |
Jun 07, 2023 | 710.00 | 712.00 | 688.48 | 688.51 | 3,961 | -19.27(-2.72%) |
Jun 06, 2023 | 689.27 | 709.99 | 689.27 | 707.78 | 7,269 | +38.98(+5.83%) |
Jun 05, 2023 | 686.52 | 686.52 | 664.59 | 668.80 | 5,219 | +1.53(+0.23%) |
Jun 02, 2023 | 654.60 | 668.74 | 654.60 | 667.27 | 2,580 | +14.28(+2.19%) |