Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 88.50 | 88.50 | 86.06 | 86.46 | 1,979,277 | -2.24(-2.53%) |
May 22, 2024 | 89.25 | 89.28 | 87.84 | 88.70 | 1,354,829 | -0.82(-0.92%) |
May 21, 2024 | 90.26 | 90.78 | 89.39 | 89.52 | 1,173,833 | -1.10(-1.21%) |
May 20, 2024 | 91.66 | 91.94 | 90.48 | 90.62 | 1,090,584 | -0.76(-0.83%) |
May 17, 2024 | 92.05 | 93.15 | 91.19 | 91.38 | 1,440,855 | -0.60(-0.65%) |
May 16, 2024 | 93.20 | 93.60 | 91.69 | 91.98 | 1,340,799 | -1.21(-1.30%) |
May 15, 2024 | 95.78 | 95.78 | 93.04 | 93.19 | 1,570,315 | -1.03(-1.09%) |
May 14, 2024 | 95.56 | 96.78 | 94.00 | 94.22 | 1,683,881 | +0.49(+0.52%) |
May 13, 2024 | 93.99 | 95.33 | 93.03 | 93.73 | 2,512,340 | +0.44(+0.47%) |
May 10, 2024 | 93.91 | 94.16 | 93.22 | 93.29 | 903,624 | -0.11(-0.12%) |
May 09, 2024 | 93.14 | 94.27 | 92.76 | 93.40 | 843,477 | +0.26(+0.27%) |
May 08, 2024 | 92.68 | 93.55 | 92.23 | 93.14 | 868,844 | -0.13(-0.14%) |
May 07, 2024 | 94.17 | 94.43 | 93.10 | 93.27 | 1,233,750 | -0.19(-0.20%) |
May 06, 2024 | 95.03 | 95.67 | 93.27 | 93.45 | 1,026,267 | -0.34(-0.37%) |
May 03, 2024 | 94.72 | 95.71 | 93.50 | 93.80 | 1,060,355 | +1.03(+1.11%) |
May 02, 2024 | 93.84 | 94.09 | 92.02 | 92.77 | 1,029,106 | -0.06(-0.06%) |
May 01, 2024 | 92.86 | 95.95 | 92.81 | 92.83 | 1,081,071 | -0.28(-0.31%) |
Apr 30, 2024 | 94.23 | 95.53 | 93.08 | 93.11 | 1,044,457 | -2.00(-2.11%) |
Apr 29, 2024 | 93.88 | 95.47 | 93.58 | 95.11 | 1,604,740 | +2.26(+2.43%) |
Apr 26, 2024 | 93.26 | 94.45 | 90.21 | 92.86 | 2,627,747 | -0.36(-0.39%) |
Apr 25, 2024 | 100.71 | 100.71 | 90.84 | 93.22 | 6,878,095 | -10.51(-10.13%) |
Apr 24, 2024 | 103.06 | 104.37 | 102.30 | 103.73 | 1,734,973 | +0.28(+0.28%) |
Apr 23, 2024 | 103.49 | 105.87 | 103.27 | 103.45 | 1,254,986 | -0.05(-0.05%) |
Apr 22, 2024 | 102.01 | 103.68 | 101.31 | 103.50 | 1,124,689 | +0.75(+0.73%) |
Apr 19, 2024 | 102.04 | 103.28 | 101.97 | 102.74 | 1,029,662 | +0.55(+0.54%) |
Apr 18, 2024 | 103.26 | 103.58 | 101.52 | 102.19 | 935,002 | +0.25(+0.25%) |
Apr 17, 2024 | 104.44 | 104.61 | 101.91 | 101.94 | 1,007,269 | -1.67(-1.61%) |
Apr 16, 2024 | 104.17 | 104.44 | 102.90 | 103.60 | 876,769 | -0.96(-0.92%) |
Apr 15, 2024 | 106.36 | 107.30 | 103.93 | 104.57 | 1,020,704 | -1.50(-1.42%) |
Apr 12, 2024 | 107.41 | 107.98 | 106.06 | 106.07 | 1,018,875 | -3.27(-2.99%) |
Apr 11, 2024 | 109.68 | 109.94 | 108.51 | 109.34 | 770,089 | +0.44(+0.41%) |
Apr 10, 2024 | 111.90 | 112.24 | 108.33 | 108.89 | 1,309,171 | -5.74(-5.01%) |
Apr 09, 2024 | 114.42 | 115.81 | 113.99 | 114.64 | 923,188 | +0.81(+0.71%) |
Apr 08, 2024 | 114.16 | 115.39 | 113.50 | 113.83 | 717,418 | +0.62(+0.55%) |
Apr 05, 2024 | 112.39 | 113.72 | 111.90 | 113.21 | 696,399 | +0.70(+0.62%) |
Apr 04, 2024 | 115.33 | 115.77 | 112.49 | 112.52 | 861,751 | -1.18(-1.04%) |
Apr 03, 2024 | 111.98 | 114.22 | 111.90 | 113.69 | 1,196,761 | +0.93(+0.83%) |
Apr 02, 2024 | 115.78 | 116.36 | 112.64 | 112.76 | 1,135,785 | -4.24(-3.62%) |
Apr 01, 2024 | 117.54 | 118.17 | 116.09 | 117.00 | 1,586,246 | -0.42(-0.36%) |
Mar 28, 2024 | 115.93 | 117.67 | 117.24 | 117.42 | 1,112,682 | +1.71(+1.48%) |
Mar 27, 2024 | 111.48 | 116.28 | 111.39 | 115.72 | 1,532,271 | +5.56(+5.04%) |
Mar 26, 2024 | 112.15 | 112.56 | 110.13 | 110.16 | 863,629 | -1.18(-1.06%) |
Mar 25, 2024 | 109.08 | 113.60 | 109.08 | 111.34 | 1,368,582 | +2.55(+2.35%) |
Mar 22, 2024 | 109.89 | 109.89 | 108.69 | 108.79 | 618,440 | -0.86(-0.79%) |
Mar 21, 2024 | 107.97 | 110.78 | 107.59 | 109.65 | 1,112,418 | +2.01(+1.87%) |
Mar 20, 2024 | 105.44 | 108.33 | 104.54 | 107.64 | 1,142,217 | +2.22(+2.10%) |
Mar 19, 2024 | 103.06 | 105.73 | 103.06 | 105.42 | 831,125 | +2.17(+2.10%) |
Mar 18, 2024 | 103.88 | 105.88 | 102.82 | 103.25 | 1,452,654 | +0.07(+0.07%) |
Mar 15, 2024 | 103.05 | 105.47 | 102.60 | 103.18 | 14,986,590 | -0.55(-0.53%) |
Mar 14, 2024 | 106.10 | 106.35 | 103.03 | 103.73 | 1,278,262 | -2.95(-2.77%) |
Mar 13, 2024 | 105.97 | 107.28 | 105.76 | 106.69 | 1,022,247 | +0.89(+0.85%) |
Mar 12, 2024 | 106.60 | 107.34 | 105.26 | 105.79 | 825,466 | -0.86(-0.81%) |
Mar 11, 2024 | 106.75 | 107.69 | 105.55 | 106.66 | 956,630 | -0.66(-0.61%) |
Mar 08, 2024 | 106.59 | 107.55 | 105.70 | 107.31 | 921,075 | +1.17(+1.10%) |
Mar 07, 2024 | 105.03 | 106.78 | 105.03 | 106.15 | 1,228,153 | +1.83(+1.75%) |
Mar 06, 2024 | 101.62 | 104.98 | 100.76 | 104.32 | 1,537,151 | +3.09(+3.05%) |
Mar 05, 2024 | 103.62 | 105.42 | 101.08 | 101.23 | 2,244,373 | -3.36(-3.21%) |
Mar 04, 2024 | 105.23 | 105.84 | 104.07 | 104.59 | 1,804,496 | -0.25(-0.24%) |
Mar 01, 2024 | 105.61 | 105.66 | 103.85 | 104.84 | 991,174 | -0.57(-0.54%) |
Feb 29, 2024 | 104.62 | 105.85 | 104.34 | 105.41 | 1,287,749 | +1.48(+1.43%) |
Feb 28, 2024 | 103.59 | 104.82 | 103.45 | 103.93 | 1,323,241 | -0.18(-0.18%) |
Feb 27, 2024 | 104.93 | 105.84 | 103.75 | 104.11 | 1,301,584 | +0.45(+0.44%) |
Feb 26, 2024 | 105.85 | 106.71 | 103.61 | 103.66 | 1,589,323 | -3.10(-2.90%) |
Feb 23, 2024 | 107.67 | 108.22 | 106.75 | 106.76 | 1,101,422 | -0.88(-0.82%) |
Feb 22, 2024 | 107.20 | 108.43 | 106.42 | 107.64 | 941,312 | +1.41(+1.33%) |
Feb 21, 2024 | 105.72 | 106.35 | 105.14 | 106.23 | 656,761 | +0.59(+0.56%) |
Feb 20, 2024 | 103.80 | 106.33 | 103.56 | 105.64 | 699,007 | +1.20(+1.15%) |
Feb 16, 2024 | 104.50 | 105.87 | 104.02 | 104.44 | 775,463 | -1.58(-1.49%) |
Feb 15, 2024 | 105.70 | 106.94 | 105.59 | 106.02 | 684,059 | +0.96(+0.91%) |
Feb 14, 2024 | 104.43 | 106.00 | 103.44 | 105.07 | 1,032,641 | +1.81(+1.75%) |
Feb 13, 2024 | 104.86 | 105.60 | 102.32 | 103.26 | 1,608,497 | -5.00(-4.62%) |
Feb 12, 2024 | 105.53 | 109.36 | 105.43 | 108.26 | 1,703,942 | +2.95(+2.81%) |
Feb 09, 2024 | 105.96 | 106.63 | 104.90 | 105.31 | 712,266 | -1.09(-1.03%) |
Feb 08, 2024 | 105.63 | 106.77 | 105.28 | 106.40 | 943,014 | +1.10(+1.04%) |
Feb 07, 2024 | 106.39 | 106.53 | 104.18 | 105.30 | 896,859 | -0.17(-0.16%) |
Feb 06, 2024 | 104.29 | 105.72 | 104.04 | 105.47 | 761,530 | +0.99(+0.95%) |
Feb 05, 2024 | 105.39 | 105.82 | 103.80 | 104.48 | 1,070,312 | -2.16(-2.03%) |
Feb 02, 2024 | 106.23 | 107.59 | 104.10 | 106.64 | 1,733,501 | -0.93(-0.86%) |
Feb 01, 2024 | 106.70 | 108.01 | 105.61 | 107.57 | 1,319,974 | +1.82(+1.72%) |
Jan 31, 2024 | 106.44 | 110.03 | 105.35 | 105.75 | 2,856,524 | -0.47(-0.45%) |
Jan 30, 2024 | 108.39 | 109.27 | 105.86 | 106.23 | 4,236,868 | -7.51(-6.61%) |
Jan 29, 2024 | 112.62 | 114.68 | 111.97 | 113.74 | 1,659,644 | +1.77(+1.58%) |
Jan 26, 2024 | 111.67 | 113.36 | 111.24 | 111.97 | 1,160,144 | +1.63(+1.48%) |
Jan 25, 2024 | 107.15 | 110.53 | 106.95 | 110.34 | 1,024,648 | +3.78(+3.54%) |
Jan 24, 2024 | 107.72 | 108.60 | 105.80 | 106.56 | 1,040,210 | -1.16(-1.08%) |
Jan 23, 2024 | 110.56 | 110.94 | 107.38 | 107.72 | 1,077,289 | -2.60(-2.35%) |
Jan 22, 2024 | 109.28 | 111.45 | 108.93 | 110.32 | 905,613 | +1.57(+1.45%) |
Jan 19, 2024 | 108.48 | 109.65 | 106.99 | 108.75 | 722,436 | +0.22(+0.20%) |
Jan 18, 2024 | 108.86 | 109.03 | 107.18 | 108.53 | 733,421 | +0.30(+0.28%) |
Jan 17, 2024 | 107.45 | 109.32 | 107.28 | 108.22 | 741,683 | -0.53(-0.49%) |
Jan 16, 2024 | 109.27 | 109.67 | 107.66 | 108.76 | 1,602,584 | -1.48(-1.34%) |
Jan 12, 2024 | 117.02 | 117.38 | 109.53 | 110.23 | 1,660,172 | -5.99(-5.15%) |
Jan 11, 2024 | 115.97 | 116.33 | 113.31 | 116.22 | 741,931 | -0.27(-0.23%) |
Jan 10, 2024 | 116.90 | 117.12 | 115.49 | 116.49 | 502,661 | -0.23(-0.20%) |
Jan 09, 2024 | 116.58 | 117.53 | 116.08 | 116.72 | 552,157 | -1.02(-0.87%) |
Jan 08, 2024 | 116.82 | 118.39 | 116.24 | 117.75 | 721,344 | +0.96(+0.82%) |
Jan 05, 2024 | 113.64 | 117.26 | 113.64 | 116.79 | 1,051,262 | +2.69(+2.36%) |
Jan 04, 2024 | 113.51 | 114.50 | 113.02 | 114.10 | 641,392 | +0.28(+0.25%) |
Jan 03, 2024 | 117.17 | 117.41 | 113.46 | 113.82 | 897,422 | -4.86(-4.09%) |
Jan 02, 2024 | 116.91 | 119.80 | 116.59 | 118.67 | 760,438 | +1.09(+0.93%) |
Dec 29, 2023 | 118.33 | 120.09 | 117.29 | 117.58 | 766,663 | -1.23(-1.03%) |
Dec 28, 2023 | 117.80 | 119.36 | 117.67 | 118.81 | 597,064 | +0.52(+0.44%) |
Dec 27, 2023 | 117.95 | 119.29 | 117.41 | 118.29 | 670,308 | +0.70(+0.59%) |
Dec 26, 2023 | 115.39 | 117.94 | 114.93 | 117.59 | 665,662 | +2.56(+2.22%) |
Dec 22, 2023 | 114.30 | 115.60 | 114.30 | 115.03 | 566,597 | +0.76(+0.67%) |
Dec 21, 2023 | 113.58 | 114.36 | 112.35 | 114.27 | 583,253 | +1.62(+1.44%) |
Dec 20, 2023 | 115.03 | 115.86 | 112.44 | 112.65 | 582,877 | -3.07(-2.65%) |
Dec 19, 2023 | 114.82 | 116.34 | 114.78 | 115.72 | 616,658 | +1.89(+1.66%) |
Dec 18, 2023 | 114.97 | 115.41 | 113.36 | 113.83 | 668,585 | -1.13(-0.98%) |
Dec 15, 2023 | 118.03 | 118.43 | 114.01 | 114.96 | 2,101,457 | -3.45(-2.91%) |
Dec 14, 2023 | 113.34 | 121.35 | 113.34 | 118.40 | 2,238,653 | +7.60(+6.86%) |
Dec 13, 2023 | 105.64 | 110.93 | 104.98 | 110.80 | 898,595 | +4.73(+4.46%) |
Dec 12, 2023 | 106.18 | 106.71 | 104.80 | 106.07 | 777,587 | +0.04(+0.04%) |
Dec 11, 2023 | 106.60 | 107.65 | 105.54 | 106.03 | 936,946 | -1.53(-1.42%) |
Dec 08, 2023 | 107.16 | 108.52 | 106.41 | 107.56 | 857,250 | +0.44(+0.41%) |
Dec 07, 2023 | 105.44 | 107.26 | 104.38 | 107.11 | 1,099,116 | +1.65(+1.57%) |
Dec 06, 2023 | 105.01 | 106.70 | 104.53 | 105.46 | 966,825 | +1.09(+1.05%) |
Dec 05, 2023 | 106.88 | 106.88 | 104.33 | 104.37 | 905,924 | -3.71(-3.43%) |
Dec 04, 2023 | 109.28 | 110.27 | 107.67 | 108.08 | 1,046,237 | -1.69(-1.54%) |
Dec 01, 2023 | 105.42 | 110.44 | 105.10 | 109.77 | 1,297,203 | +4.61(+4.39%) |
Nov 30, 2023 | 105.97 | 107.28 | 104.62 | 105.16 | 5,031,677 | -0.70(-0.67%) |
Nov 29, 2023 | 105.41 | 107.06 | 104.93 | 105.86 | 1,099,189 | +1.26(+1.20%) |
Nov 28, 2023 | 104.33 | 105.06 | 103.12 | 104.60 | 984,400 | -0.06(-0.06%) |
Nov 27, 2023 | 104.65 | 105.80 | 103.32 | 104.66 | 1,050,804 | -0.76(-0.72%) |
Nov 24, 2023 | 104.88 | 105.42 | 103.76 | 105.42 | 426,803 | +0.26(+0.25%) |
Nov 22, 2023 | 105.95 | 106.22 | 104.48 | 105.16 | 1,309,653 | +0.28(+0.27%) |
Nov 21, 2023 | 106.11 | 106.37 | 103.41 | 104.88 | 1,148,086 | -2.67(-2.48%) |
Nov 20, 2023 | 108.90 | 108.90 | 106.47 | 107.55 | 960,614 | -1.07(-0.99%) |
Nov 17, 2023 | 109.42 | 109.52 | 107.24 | 108.62 | 614,968 | +0.20(+0.19%) |
Nov 16, 2023 | 109.06 | 110.07 | 107.25 | 108.42 | 944,182 | -0.90(-0.82%) |
Nov 15, 2023 | 107.98 | 109.96 | 107.55 | 109.32 | 1,378,265 | +1.84(+1.71%) |
Nov 14, 2023 | 105.81 | 110.26 | 105.31 | 107.48 | 1,280,533 | +5.50(+5.39%) |
Nov 13, 2023 | 103.91 | 104.30 | 101.91 | 101.98 | 814,145 | -2.42(-2.31%) |
Nov 10, 2023 | 103.33 | 104.41 | 101.90 | 104.40 | 786,610 | +1.77(+1.72%) |
Nov 09, 2023 | 107.19 | 107.19 | 102.45 | 102.63 | 840,200 | -4.02(-3.77%) |
Nov 08, 2023 | 105.92 | 106.92 | 105.06 | 106.65 | 565,488 | +1.13(+1.07%) |
Nov 07, 2023 | 105.08 | 106.33 | 104.61 | 105.52 | 657,486 | -0.31(-0.30%) |
Nov 06, 2023 | 106.10 | 106.45 | 104.32 | 105.84 | 907,667 | -0.15(-0.14%) |
Nov 03, 2023 | 104.03 | 106.44 | 103.56 | 105.99 | 1,060,241 | +3.68(+3.60%) |
Nov 02, 2023 | 100.80 | 102.65 | 100.56 | 102.31 | 815,421 | +2.90(+2.92%) |
Nov 01, 2023 | 99.35 | 99.64 | 97.18 | 99.41 | 952,964 | -0.02(-0.02%) |
Oct 31, 2023 | 97.59 | 100.01 | 97.03 | 99.43 | 937,623 | +1.93(+1.98%) |
Oct 30, 2023 | 97.10 | 97.99 | 94.85 | 97.50 | 1,308,368 | +0.41(+0.42%) |
Oct 27, 2023 | 98.53 | 98.71 | 93.57 | 97.09 | 3,082,806 | -3.45(-3.43%) |
Oct 26, 2023 | 113.34 | 114.09 | 99.37 | 100.54 | 5,105,539 | -18.90(-15.83%) |
Oct 25, 2023 | 120.23 | 121.32 | 117.72 | 119.44 | 908,248 | -1.37(-1.13%) |
Oct 24, 2023 | 121.98 | 122.96 | 120.00 | 120.81 | 768,551 | -0.52(-0.43%) |
Oct 23, 2023 | 122.06 | 123.88 | 121.18 | 121.34 | 734,893 | -1.33(-1.09%) |
Oct 20, 2023 | 122.99 | 123.62 | 121.62 | 122.67 | 551,224 | -0.14(-0.12%) |
Oct 19, 2023 | 123.88 | 125.76 | 122.76 | 122.81 | 655,824 | -1.09(-0.88%) |
Oct 18, 2023 | 123.23 | 124.90 | 121.97 | 123.90 | 1,091,622 | -0.58(-0.47%) |
Oct 17, 2023 | 119.81 | 125.81 | 119.81 | 124.48 | 954,419 | +4.13(+3.43%) |
Oct 16, 2023 | 118.33 | 121.07 | 118.14 | 120.36 | 1,134,216 | +3.12(+2.66%) |
Oct 13, 2023 | 117.30 | 117.90 | 116.44 | 117.24 | 487,513 | -0.23(-0.19%) |
Oct 12, 2023 | 121.48 | 121.48 | 117.07 | 117.47 | 591,780 | -4.40(-3.61%) |
Oct 11, 2023 | 122.39 | 122.99 | 120.83 | 121.87 | 472,826 | +0.26(+0.21%) |
Oct 10, 2023 | 120.23 | 122.19 | 119.62 | 121.61 | 458,987 | +1.96(+1.64%) |
Oct 09, 2023 | 117.16 | 119.89 | 115.90 | 119.65 | 559,528 | +1.49(+1.26%) |
Oct 06, 2023 | 118.39 | 119.18 | 116.62 | 118.16 | 872,078 | -1.44(-1.20%) |
Oct 05, 2023 | 122.31 | 122.79 | 119.53 | 119.60 | 625,775 | -2.83(-2.31%) |
Oct 04, 2023 | 121.94 | 122.55 | 120.48 | 122.43 | 495,320 | +0.63(+0.51%) |
Oct 03, 2023 | 124.83 | 125.28 | 121.72 | 121.80 | 512,626 | -3.78(-3.01%) |
Oct 02, 2023 | 126.69 | 127.69 | 124.30 | 125.59 | 487,705 | -1.55(-1.22%) |
Sep 29, 2023 | 127.89 | 128.80 | 127.06 | 127.14 | 441,135 | +0.52(+0.41%) |
Sep 28, 2023 | 123.94 | 127.46 | 123.88 | 126.61 | 620,053 | +2.40(+1.93%) |
Sep 27, 2023 | 124.47 | 125.72 | 123.42 | 124.22 | 464,503 | +0.46(+0.37%) |
Sep 26, 2023 | 124.51 | 124.93 | 123.43 | 123.76 | 429,449 | -1.56(-1.24%) |
Sep 25, 2023 | 123.94 | 125.87 | 124.87 | 125.32 | 348,014 | +0.83(+0.66%) |
Sep 22, 2023 | 126.36 | 126.58 | 124.15 | 124.49 | 329,292 | -1.65(-1.30%) |
Sep 21, 2023 | 128.72 | 128.72 | 126.10 | 126.14 | 431,264 | -3.52(-2.71%) |
Sep 20, 2023 | 131.28 | 132.08 | 129.37 | 129.66 | 255,715 | -0.84(-0.64%) |
Sep 19, 2023 | 129.85 | 130.89 | 129.44 | 130.49 | 359,618 | +0.20(+0.15%) |
Sep 18, 2023 | 131.05 | 131.44 | 129.30 | 130.29 | 513,861 | -0.91(-0.70%) |
Sep 15, 2023 | 128.86 | 131.30 | 127.75 | 131.21 | 1,653,718 | +1.35(+1.04%) |
Sep 14, 2023 | 129.64 | 131.22 | 128.37 | 129.86 | 506,378 | +1.40(+1.09%) |
Sep 13, 2023 | 129.79 | 130.17 | 128.28 | 128.46 | 370,835 | -1.21(-0.93%) |
Sep 12, 2023 | 129.83 | 131.03 | 129.33 | 129.67 | 358,055 | -0.57(-0.44%) |
Sep 11, 2023 | 129.99 | 131.24 | 129.71 | 130.24 | 399,812 | +0.44(+0.34%) |
Sep 08, 2023 | 129.43 | 131.11 | 129.28 | 129.80 | 365,657 | +0.36(+0.28%) |
Sep 07, 2023 | 130.75 | 131.42 | 128.88 | 129.44 | 725,354 | -1.96(-1.49%) |
Sep 06, 2023 | 130.75 | 131.89 | 130.74 | 131.40 | 505,336 | +0.50(+0.38%) |
Sep 05, 2023 | 134.37 | 134.67 | 130.39 | 130.90 | 666,621 | -4.08(-3.02%) |
Sep 01, 2023 | 133.52 | 135.52 | 133.52 | 134.98 | 585,856 | +1.89(+1.42%) |
Aug 31, 2023 | 131.99 | 133.16 | 131.27 | 133.09 | 612,051 | +1.26(+0.96%) |
Aug 30, 2023 | 131.24 | 132.78 | 131.08 | 131.82 | 448,730 | +0.62(+0.47%) |
Aug 29, 2023 | 129.53 | 131.78 | 129.02 | 131.21 | 463,207 | +1.41(+1.08%) |
Aug 28, 2023 | 128.08 | 130.78 | 128.08 | 129.80 | 799,005 | +2.38(+1.87%) |
Aug 25, 2023 | 127.35 | 128.04 | 126.14 | 127.42 | 568,900 | +0.43(+0.34%) |
Aug 24, 2023 | 127.95 | 128.29 | 126.54 | 126.99 | 780,090 | -0.43(-0.34%) |
Aug 23, 2023 | 127.66 | 127.66 | 126.48 | 127.42 | 769,635 | -0.23(-0.18%) |
Aug 22, 2023 | 125.42 | 127.87 | 125.22 | 127.66 | 1,046,353 | +2.60(+2.08%) |
Aug 21, 2023 | 127.17 | 127.42 | 124.73 | 125.06 | 524,668 | -1.80(-1.42%) |
Aug 18, 2023 | 125.15 | 127.36 | 124.84 | 126.86 | 635,364 | +0.78(+0.62%) |
Aug 17, 2023 | 128.75 | 128.75 | 125.53 | 126.08 | 702,793 | -1.55(-1.21%) |
Aug 16, 2023 | 129.53 | 130.74 | 127.58 | 127.63 | 484,017 | -2.32(-1.78%) |
Aug 15, 2023 | 130.74 | 131.04 | 129.42 | 129.95 | 581,813 | -0.69(-0.53%) |
Aug 14, 2023 | 131.30 | 131.76 | 129.97 | 130.64 | 540,776 | -1.30(-0.98%) |
Aug 11, 2023 | 131.47 | 132.06 | 130.82 | 131.94 | 534,565 | +0.56(+0.43%) |
Aug 10, 2023 | 131.79 | 132.70 | 130.59 | 131.37 | 799,963 | +0.16(+0.12%) |
Aug 09, 2023 | 131.79 | 132.61 | 130.47 | 131.21 | 521,753 | -1.85(-1.39%) |
Aug 08, 2023 | 132.46 | 133.28 | 130.90 | 133.06 | 480,495 | -1.04(-0.78%) |
Aug 07, 2023 | 133.43 | 135.54 | 133.24 | 134.10 | 730,753 | +1.29(+0.97%) |
Aug 04, 2023 | 133.39 | 134.72 | 132.77 | 132.82 | 568,646 | -0.06(-0.04%) |
Aug 03, 2023 | 136.17 | 136.17 | 132.62 | 132.88 | 594,321 | -3.74(-2.73%) |
Aug 02, 2023 | 132.70 | 139.39 | 132.44 | 136.61 | 1,416,762 | +2.12(+1.58%) |
Aug 01, 2023 | 134.20 | 135.22 | 133.10 | 134.49 | 568,679 | -0.92(-0.68%) |
Jul 31, 2023 | 134.22 | 135.79 | 134.17 | 135.41 | 2,016,087 | +1.57(+1.17%) |
Jul 28, 2023 | 134.23 | 135.99 | 133.60 | 133.84 | 705,946 | +0.76(+0.57%) |
Jul 27, 2023 | 136.06 | 136.88 | 132.68 | 133.08 | 959,492 | -1.68(-1.25%) |
Jul 26, 2023 | 136.27 | 138.38 | 134.44 | 134.76 | 1,187,611 | -2.57(-1.87%) |
Jul 25, 2023 | 140.36 | 140.58 | 134.67 | 137.33 | 2,095,360 | -4.18(-2.95%) |
Jul 24, 2023 | 140.99 | 142.73 | 140.95 | 141.51 | 1,113,782 | +0.97(+0.69%) |
Jul 21, 2023 | 143.36 | 143.72 | 140.10 | 140.54 | 813,149 | -1.63(-1.15%) |
Jul 20, 2023 | 140.53 | 143.75 | 140.04 | 142.18 | 1,336,677 | -4.35(-2.97%) |
Jul 19, 2023 | 145.60 | 147.88 | 145.20 | 146.52 | 691,998 | +0.93(+0.64%) |
Jul 18, 2023 | 141.85 | 145.84 | 141.85 | 145.59 | 957,491 | +3.20(+2.25%) |
Jul 17, 2023 | 143.51 | 144.48 | 142.32 | 142.39 | 663,075 | -1.96(-1.36%) |
Jul 14, 2023 | 147.68 | 147.68 | 143.87 | 144.35 | 833,129 | -3.03(-2.06%) |
Jul 13, 2023 | 148.99 | 149.87 | 146.34 | 147.39 | 559,276 | -0.91(-0.61%) |
Jul 12, 2023 | 149.75 | 150.77 | 148.20 | 148.30 | 587,991 | +0.01(+0.01%) |
Jul 11, 2023 | 144.92 | 149.61 | 144.13 | 148.29 | 1,053,855 | +4.31(+2.99%) |
Jul 10, 2023 | 139.47 | 144.12 | 139.27 | 143.98 | 558,537 | +4.80(+3.45%) |
Jul 07, 2023 | 137.68 | 140.44 | 137.54 | 139.18 | 821,290 | +1.61(+1.17%) |
Jul 06, 2023 | 136.57 | 137.87 | 135.73 | 137.57 | 470,605 | -0.71(-0.52%) |
Jul 05, 2023 | 139.16 | 139.47 | 137.87 | 138.28 | 368,409 | -1.73(-1.23%) |