Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 73.05 | 73.26 | 70.72 | 71.27 | 2,749,631 | -2.46(-3.34%) |
Apr 29, 2024 | 73.60 | 76.29 | 72.36 | 73.73 | 3,098,751 | +0.57(+0.78%) |
Apr 26, 2024 | 72.43 | 73.79 | 71.82 | 73.16 | 1,613,271 | +1.52(+2.12%) |
Apr 25, 2024 | 70.27 | 72.41 | 69.77 | 71.64 | 2,518,833 | -0.36(-0.50%) |
Apr 24, 2024 | 72.24 | 74.75 | 70.86 | 72.00 | 4,059,141 | -0.03(-0.04%) |
Apr 23, 2024 | 70.24 | 72.84 | 69.95 | 72.03 | 6,497,900 | +2.24(+3.21%) |
Apr 22, 2024 | 70.50 | 71.88 | 67.27 | 69.79 | 3,791,321 | +0.95(+1.38%) |
Apr 19, 2024 | 69.92 | 70.62 | 67.53 | 68.84 | 3,574,791 | -1.13(-1.61%) |
Apr 18, 2024 | 71.04 | 73.23 | 69.62 | 69.97 | 3,299,705 | -1.00(-1.41%) |
Apr 17, 2024 | 73.03 | 73.73 | 70.77 | 70.97 | 3,972,762 | -1.55(-2.14%) |
Apr 16, 2024 | 72.40 | 74.19 | 72.03 | 72.52 | 4,095,182 | -0.97(-1.32%) |
Apr 15, 2024 | 79.96 | 80.35 | 73.07 | 73.49 | 5,559,778 | -6.23(-7.81%) |
Apr 12, 2024 | 80.07 | 80.70 | 78.24 | 79.72 | 3,251,056 | -1.15(-1.42%) |
Apr 11, 2024 | 84.70 | 84.97 | 80.81 | 80.87 | 3,300,330 | -3.60(-4.26%) |
Apr 10, 2024 | 82.87 | 85.75 | 82.16 | 84.47 | 2,501,603 | -0.17(-0.20%) |
Apr 09, 2024 | 84.17 | 84.76 | 80.63 | 84.64 | 2,955,067 | +0.84(+1.00%) |
Apr 08, 2024 | 83.97 | 84.85 | 82.52 | 83.80 | 2,475,153 | -0.14(-0.17%) |
Apr 05, 2024 | 79.50 | 84.73 | 78.13 | 83.94 | 4,250,460 | +4.47(+5.62%) |
Apr 04, 2024 | 78.55 | 80.97 | 78.21 | 79.47 | 6,153,054 | +2.82(+3.68%) |
Apr 03, 2024 | 79.00 | 79.55 | 76.42 | 76.65 | 3,951,528 | -2.24(-2.84%) |
Apr 02, 2024 | 80.23 | 80.44 | 78.14 | 78.89 | 4,303,072 | -3.64(-4.41%) |
Apr 01, 2024 | 83.93 | 85.49 | 81.42 | 82.53 | 3,177,277 | -0.39(-0.47%) |
Mar 28, 2024 | 83.43 | 83.27 | 83.25 | 82.92 | 3,356,027 | -0.51(-0.61%) |
Mar 27, 2024 | 91.37 | 91.51 | 83.03 | 83.43 | 6,313,267 | -7.79(-8.54%) |
Mar 26, 2024 | 93.03 | 94.67 | 90.92 | 91.22 | 1,602,696 | -0.40(-0.44%) |
Mar 25, 2024 | 92.82 | 95.63 | 91.51 | 91.62 | 1,865,400 | -0.84(-0.91%) |
Mar 22, 2024 | 91.26 | 93.58 | 90.88 | 92.46 | 1,837,071 | +1.51(+1.66%) |
Mar 21, 2024 | 91.62 | 93.73 | 90.51 | 90.95 | 2,291,051 | +0.28(+0.31%) |
Mar 20, 2024 | 86.68 | 90.78 | 85.50 | 90.67 | 2,523,330 | +4.30(+4.98%) |
Mar 19, 2024 | 87.17 | 87.79 | 84.90 | 86.37 | 4,157,132 | -3.17(-3.54%) |
Mar 18, 2024 | 92.93 | 93.19 | 88.30 | 89.54 | 3,495,273 | -3.36(-3.62%) |
Mar 15, 2024 | 92.66 | 94.00 | 90.83 | 92.90 | 4,014,730 | -0.56(-0.60%) |
Mar 14, 2024 | 96.53 | 99.62 | 92.02 | 93.46 | 5,154,710 | -2.65(-2.76%) |
Mar 13, 2024 | 92.58 | 96.63 | 92.50 | 96.11 | 5,754,711 | +5.04(+5.53%) |
Mar 12, 2024 | 86.54 | 91.36 | 85.76 | 91.07 | 4,118,714 | +5.76(+6.75%) |
Mar 11, 2024 | 87.98 | 88.20 | 82.37 | 85.31 | 5,256,734 | -3.58(-4.03%) |
Mar 08, 2024 | 90.06 | 91.07 | 87.55 | 88.89 | 4,278,373 | -0.67(-0.75%) |
Mar 07, 2024 | 87.86 | 90.25 | 87.54 | 89.56 | 4,138,270 | +2.07(+2.37%) |
Mar 06, 2024 | 87.82 | 88.74 | 84.35 | 87.49 | 4,099,407 | +0.76(+0.88%) |
Mar 05, 2024 | 85.90 | 88.58 | 83.57 | 86.73 | 7,014,343 | -0.11(-0.13%) |
Mar 04, 2024 | 79.98 | 87.25 | 79.38 | 86.84 | 10,781,770 | +7.57(+9.55%) |
Mar 01, 2024 | 81.00 | 85.56 | 76.85 | 79.27 | 15,424,808 | -2.35(-2.88%) |
Feb 29, 2024 | 63.91 | 82.75 | 63.65 | 81.62 | 31,470,400 | +13.85(+20.44%) |
Feb 28, 2024 | 67.95 | 68.55 | 66.80 | 67.77 | 12,740,562 | +0.25(+0.37%) |
Feb 27, 2024 | 66.75 | 68.00 | 65.53 | 67.52 | 7,437,083 | +1.96(+2.99%) |
Feb 26, 2024 | 64.69 | 66.37 | 63.95 | 65.56 | 4,196,173 | +1.51(+2.36%) |
Feb 23, 2024 | 64.00 | 64.45 | 62.42 | 64.05 | 2,701,304 | -0.08(-0.12%) |
Feb 22, 2024 | 62.17 | 64.89 | 62.17 | 64.13 | 2,796,484 | +2.94(+4.80%) |
Feb 21, 2024 | 63.20 | 63.45 | 60.95 | 61.19 | 3,275,830 | -2.37(-3.73%) |
Feb 20, 2024 | 64.52 | 65.16 | 62.70 | 63.56 | 3,429,432 | -0.85(-1.32%) |
Feb 16, 2024 | 63.30 | 64.98 | 62.83 | 64.41 | 3,538,512 | +1.02(+1.61%) |
Feb 15, 2024 | 63.18 | 64.10 | 62.20 | 63.39 | 3,136,544 | +0.83(+1.33%) |
Feb 14, 2024 | 61.23 | 63.94 | 60.50 | 62.56 | 5,544,697 | +2.68(+4.48%) |
Feb 13, 2024 | 57.00 | 60.48 | 56.27 | 59.88 | 3,368,740 | +0.63(+1.06%) |
Feb 12, 2024 | 58.54 | 60.26 | 58.08 | 59.25 | 3,057,020 | +0.86(+1.47%) |
Feb 09, 2024 | 59.49 | 59.54 | 57.66 | 58.39 | 2,520,894 | -0.32(-0.55%) |
Feb 08, 2024 | 57.97 | 59.05 | 57.51 | 58.71 | 2,758,677 | +0.94(+1.63%) |
Feb 07, 2024 | 55.80 | 57.87 | 55.38 | 57.77 | 3,379,507 | +1.97(+3.53%) |
Feb 06, 2024 | 53.17 | 56.70 | 53.05 | 55.80 | 5,686,439 | +2.59(+4.87%) |
Feb 05, 2024 | 52.54 | 53.23 | 50.29 | 53.21 | 3,807,362 | -0.14(-0.26%) |
Feb 02, 2024 | 51.57 | 53.79 | 50.90 | 53.35 | 4,197,694 | +2.25(+4.40%) |
Feb 01, 2024 | 50.00 | 51.77 | 49.56 | 51.10 | 2,850,153 | +1.20(+2.40%) |
Jan 31, 2024 | 50.73 | 51.36 | 49.46 | 49.90 | 3,793,907 | -1.04(-2.04%) |
Jan 30, 2024 | 52.00 | 52.32 | 50.94 | 50.94 | 3,005,148 | -1.14(-2.19%) |
Jan 29, 2024 | 52.46 | 52.53 | 50.75 | 52.08 | 4,861,838 | -0.34(-0.65%) |
Jan 26, 2024 | 53.50 | 53.57 | 52.09 | 52.42 | 2,864,031 | -0.88(-1.65%) |
Jan 25, 2024 | 52.95 | 54.33 | 52.52 | 53.30 | 2,860,887 | +0.43(+0.81%) |
Jan 24, 2024 | 53.08 | 53.56 | 51.90 | 52.87 | 3,669,791 | -0.17(-0.32%) |
Jan 23, 2024 | 52.70 | 53.81 | 51.86 | 53.04 | 4,132,035 | +0.38(+0.73%) |
Jan 22, 2024 | 54.01 | 54.67 | 52.03 | 52.66 | 8,739,432 | +0.66(+1.28%) |
Jan 19, 2024 | 57.50 | 57.50 | 51.68 | 51.99 | 17,038,372 | -7.59(-12.74%) |
Jan 18, 2024 | 60.41 | 61.49 | 58.56 | 59.58 | 3,524,872 | -0.29(-0.48%) |
Jan 17, 2024 | 59.63 | 60.10 | 58.13 | 59.87 | 2,992,237 | -0.10(-0.17%) |
Jan 16, 2024 | 60.62 | 61.26 | 59.53 | 59.97 | 3,147,025 | -0.38(-0.63%) |
Jan 12, 2024 | 59.61 | 62.05 | 59.42 | 60.35 | 3,592,772 | +1.29(+2.18%) |
Jan 11, 2024 | 59.81 | 60.65 | 57.32 | 59.06 | 3,575,922 | -0.73(-1.22%) |
Jan 10, 2024 | 58.70 | 60.21 | 58.05 | 59.79 | 3,736,036 | +1.71(+2.94%) |
Jan 09, 2024 | 58.03 | 60.70 | 57.71 | 58.08 | 5,517,005 | -0.07(-0.12%) |
Jan 08, 2024 | 57.11 | 58.16 | 54.02 | 58.15 | 4,162,758 | +0.87(+1.52%) |
Jan 05, 2024 | 56.35 | 59.33 | 55.61 | 57.28 | 3,797,874 | +0.73(+1.29%) |
Jan 04, 2024 | 55.60 | 58.66 | 54.62 | 56.55 | 4,769,052 | +1.19(+2.15%) |
Jan 03, 2024 | 58.68 | 59.68 | 55.14 | 55.36 | 4,931,440 | -3.67(-6.22%) |
Jan 02, 2024 | 54.06 | 59.14 | 53.03 | 59.03 | 6,339,516 | +4.51(+8.27%) |
Dec 29, 2023 | 55.36 | 56.03 | 54.25 | 54.52 | 2,703,525 | -0.93(-1.68%) |
Dec 28, 2023 | 55.65 | 56.63 | 54.80 | 55.45 | 3,449,374 | -0.27(-0.48%) |
Dec 27, 2023 | 53.11 | 56.12 | 53.11 | 55.72 | 5,651,248 | +2.77(+5.23%) |
Dec 26, 2023 | 50.01 | 53.40 | 49.69 | 52.95 | 4,271,041 | +2.91(+5.82%) |
Dec 22, 2023 | 50.40 | 51.32 | 49.93 | 50.04 | 2,030,612 | -0.25(-0.50%) |
Dec 21, 2023 | 49.60 | 50.65 | 49.51 | 50.29 | 2,104,195 | +1.20(+2.44%) |
Dec 20, 2023 | 50.51 | 50.80 | 48.94 | 49.09 | 4,596,689 | -1.90(-3.73%) |
Dec 19, 2023 | 50.12 | 51.93 | 50.08 | 50.99 | 2,844,567 | +1.23(+2.47%) |
Dec 18, 2023 | 49.75 | 50.58 | 49.10 | 49.76 | 2,965,695 | +0.08(+0.16%) |
Dec 15, 2023 | 51.13 | 51.80 | 49.00 | 49.68 | 5,890,940 | -1.22(-2.40%) |
Dec 14, 2023 | 52.76 | 54.12 | 50.65 | 50.90 | 5,140,907 | -0.99(-1.91%) |
Dec 13, 2023 | 49.19 | 52.09 | 48.70 | 51.89 | 4,312,060 | +2.76(+5.62%) |
Dec 12, 2023 | 49.60 | 49.95 | 48.11 | 49.13 | 3,992,759 | -0.56(-1.13%) |
Dec 11, 2023 | 50.89 | 50.95 | 49.22 | 49.69 | 3,500,596 | -1.21(-2.38%) |
Dec 08, 2023 | 50.68 | 51.30 | 50.10 | 50.90 | 3,450,653 | -0.06(-0.12%) |
Dec 07, 2023 | 51.06 | 51.07 | 49.30 | 50.96 | 3,840,655 | -0.26(-0.51%) |
Dec 06, 2023 | 51.65 | 52.21 | 51.15 | 51.22 | 3,202,419 | -0.78(-1.50%) |
Dec 05, 2023 | 51.77 | 53.77 | 51.77 | 52.00 | 3,392,057 | -0.36(-0.69%) |
Dec 04, 2023 | 52.00 | 54.46 | 51.83 | 52.36 | 4,755,100 | +0.37(+0.71%) |
Dec 01, 2023 | 49.10 | 52.27 | 48.91 | 51.99 | 4,385,582 | +2.48(+5.01%) |
Nov 30, 2023 | 50.65 | 50.94 | 48.30 | 49.51 | 12,502,539 | -1.09(-2.15%) |
Nov 29, 2023 | 52.51 | 53.25 | 50.39 | 50.60 | 4,554,200 | -1.65(-3.16%) |
Nov 28, 2023 | 53.30 | 53.85 | 52.10 | 52.25 | 3,908,611 | -1.44(-2.68%) |
Nov 27, 2023 | 53.59 | 54.92 | 53.45 | 53.69 | 3,114,428 | +0.13(+0.24%) |
Nov 24, 2023 | 53.79 | 54.66 | 53.28 | 53.56 | 1,502,154 | -0.36(-0.67%) |
Nov 22, 2023 | 52.57 | 54.75 | 52.57 | 53.92 | 3,616,868 | +1.63(+3.12%) |
Nov 21, 2023 | 53.70 | 55.23 | 52.12 | 52.29 | 4,688,655 | -1.89(-3.49%) |
Nov 20, 2023 | 49.86 | 54.36 | 49.61 | 54.18 | 7,137,637 | +4.21(+8.43%) |
Nov 17, 2023 | 50.13 | 50.90 | 49.53 | 49.97 | 3,657,721 | -0.07(-0.14%) |
Nov 16, 2023 | 51.53 | 52.56 | 49.19 | 50.04 | 6,168,299 | -1.55(-3.00%) |
Nov 15, 2023 | 52.86 | 52.88 | 49.96 | 51.59 | 8,002,111 | -105.17(-67.09%) |
Nov 14, 2023 | 165.08 | 165.50 | 147.04 | 156.76 | 6,056,469 | -5.66(-3.48%) |
Nov 13, 2023 | 172.69 | 173.43 | 162.31 | 162.42 | 1,991,565 | -10.08(-5.84%) |
Nov 10, 2023 | 173.92 | 177.00 | 169.74 | 172.50 | 1,555,349 | -1.86(-1.07%) |
Nov 09, 2023 | 181.22 | 182.93 | 171.73 | 174.36 | 1,822,376 | -4.91(-2.74%) |
Nov 08, 2023 | 178.00 | 188.77 | 171.05 | 179.27 | 3,500,719 | +5.11(+2.93%) |
Nov 07, 2023 | 182.42 | 188.98 | 167.50 | 174.16 | 7,032,078 | -2.74(-1.55%) |
Nov 06, 2023 | 179.55 | 185.50 | 172.20 | 176.90 | 4,261,651 | +2.35(+1.35%) |
Nov 03, 2023 | 169.82 | 177.75 | 165.50 | 174.55 | 2,655,682 | +12.54(+7.74%) |
Nov 02, 2023 | 159.25 | 163.23 | 158.11 | 162.01 | 1,527,164 | +6.78(+4.37%) |
Nov 01, 2023 | 152.74 | 155.32 | 150.50 | 155.23 | 1,371,854 | +3.14(+2.06%) |
Oct 31, 2023 | 160.00 | 160.76 | 150.42 | 152.09 | 1,915,347 | -8.95(-5.56%) |
Oct 30, 2023 | 162.10 | 164.59 | 160.47 | 161.04 | 863,270 | +1.22(+0.76%) |
Oct 27, 2023 | 161.98 | 165.51 | 158.87 | 159.82 | 1,097,995 | -0.56(-0.35%) |
Oct 26, 2023 | 165.59 | 166.44 | 156.65 | 160.38 | 1,303,598 | -7.31(-4.36%) |
Oct 25, 2023 | 172.09 | 173.50 | 167.18 | 167.69 | 1,239,587 | -3.24(-1.90%) |
Oct 24, 2023 | 165.76 | 172.82 | 165.25 | 170.93 | 780,245 | +7.05(+4.30%) |
Oct 23, 2023 | 161.73 | 168.12 | 159.06 | 163.88 | 1,100,291 | +1.86(+1.15%) |
Oct 20, 2023 | 170.11 | 172.51 | 160.69 | 162.02 | 1,296,301 | -9.91(-5.76%) |
Oct 19, 2023 | 173.22 | 175.39 | 170.92 | 171.93 | 898,015 | -0.13(-0.08%) |
Oct 18, 2023 | 172.88 | 174.86 | 170.63 | 172.06 | 1,003,080 | -1.96(-1.13%) |
Oct 17, 2023 | 166.58 | 175.63 | 166.11 | 174.02 | 1,366,424 | +6.83(+4.09%) |
Oct 16, 2023 | 164.50 | 169.51 | 161.04 | 167.19 | 851,871 | +3.52(+2.15%) |
Oct 13, 2023 | 158.76 | 163.70 | 158.08 | 163.67 | 778,064 | +4.91(+3.09%) |
Oct 12, 2023 | 166.38 | 166.40 | 157.67 | 158.76 | 911,866 | -6.99(-4.22%) |
Oct 11, 2023 | 168.48 | 169.96 | 163.26 | 165.75 | 891,648 | -1.28(-0.77%) |
Oct 10, 2023 | 161.47 | 169.14 | 161.00 | 167.03 | 1,562,706 | +8.45(+5.33%) |
Oct 09, 2023 | 152.34 | 158.76 | 151.54 | 158.58 | 1,164,162 | +4.47(+2.90%) |
Oct 06, 2023 | 150.50 | 154.51 | 150.01 | 154.11 | 1,031,309 | +0.96(+0.63%) |
Oct 05, 2023 | 155.11 | 155.98 | 151.89 | 153.15 | 1,133,852 | -3.46(-2.21%) |
Oct 04, 2023 | 162.16 | 163.22 | 153.36 | 156.61 | 1,864,776 | -4.51(-2.80%) |
Oct 03, 2023 | 172.58 | 173.06 | 158.62 | 161.12 | 1,644,949 | -12.88(-7.40%) |
Oct 02, 2023 | 172.24 | 176.57 | 170.95 | 174.00 | 834,990 | +2.40(+1.40%) |
Sep 29, 2023 | 175.20 | 175.92 | 171.43 | 171.60 | 851,058 | -1.48(-0.86%) |
Sep 28, 2023 | 173.23 | 175.97 | 172.39 | 173.08 | 905,832 | +0.84(+0.49%) |
Sep 27, 2023 | 168.06 | 173.38 | 167.67 | 172.24 | 1,140,563 | +4.71(+2.81%) |
Sep 26, 2023 | 168.59 | 170.23 | 166.56 | 167.53 | 899,499 | -2.80(-1.64%) |
Sep 25, 2023 | 165.97 | 171.48 | 169.69 | 170.33 | 897,054 | +2.79(+1.67%) |
Sep 22, 2023 | 171.00 | 172.94 | 167.35 | 167.54 | 1,075,970 | -2.74(-1.61%) |
Sep 21, 2023 | 178.24 | 181.16 | 168.49 | 170.28 | 2,562,451 | -11.13(-6.14%) |
Sep 20, 2023 | 198.11 | 198.11 | 180.76 | 181.41 | 2,362,142 | -16.48(-8.33%) |
Sep 19, 2023 | 198.30 | 200.77 | 195.84 | 197.89 | 876,732 | -1.03(-0.52%) |
Sep 18, 2023 | 197.78 | 201.55 | 197.00 | 198.92 | 863,935 | +1.39(+0.70%) |
Sep 15, 2023 | 203.28 | 206.43 | 195.05 | 197.53 | 2,751,125 | -4.41(-2.18%) |
Sep 14, 2023 | 201.37 | 204.56 | 199.37 | 201.94 | 808,798 | +1.38(+0.69%) |
Sep 13, 2023 | 200.63 | 206.50 | 198.91 | 200.56 | 948,694 | -0.57(-0.28%) |
Sep 12, 2023 | 198.35 | 202.72 | 197.39 | 201.13 | 970,290 | +1.70(+0.85%) |
Sep 11, 2023 | 205.22 | 205.24 | 198.80 | 199.43 | 850,939 | -2.20(-1.09%) |
Sep 08, 2023 | 205.00 | 206.85 | 201.02 | 201.63 | 898,363 | -3.63(-1.77%) |
Sep 07, 2023 | 199.45 | 206.14 | 197.66 | 205.26 | 1,200,394 | +4.92(+2.46%) |
Sep 06, 2023 | 197.23 | 202.69 | 197.21 | 200.34 | 1,046,638 | +2.98(+1.51%) |
Sep 05, 2023 | 194.56 | 200.36 | 190.50 | 197.36 | 1,182,551 | +3.14(+1.62%) |
Sep 01, 2023 | 197.48 | 198.45 | 191.46 | 194.22 | 870,070 | -1.82(-0.93%) |
Aug 31, 2023 | 194.01 | 196.59 | 192.43 | 196.04 | 1,212,270 | +2.03(+1.05%) |
Aug 30, 2023 | 187.75 | 194.35 | 187.75 | 194.01 | 974,042 | +6.20(+3.30%) |
Aug 29, 2023 | 183.75 | 188.88 | 183.51 | 187.81 | 1,542,686 | +5.68(+3.12%) |
Aug 28, 2023 | 183.07 | 183.50 | 180.29 | 182.13 | 502,340 | +0.14(+0.08%) |
Aug 25, 2023 | 179.02 | 182.42 | 176.19 | 181.99 | 839,574 | +4.37(+2.46%) |
Aug 24, 2023 | 180.34 | 181.65 | 176.34 | 177.62 | 748,811 | -2.73(-1.52%) |
Aug 23, 2023 | 177.97 | 185.05 | 177.14 | 180.35 | 1,013,167 | +2.34(+1.32%) |
Aug 22, 2023 | 179.98 | 181.83 | 176.95 | 178.01 | 756,264 | +0.49(+0.28%) |
Aug 21, 2023 | 175.27 | 179.95 | 174.01 | 177.52 | 1,195,056 | +2.73(+1.56%) |
Aug 18, 2023 | 168.26 | 176.40 | 167.16 | 174.79 | 1,067,955 | +5.44(+3.21%) |
Aug 17, 2023 | 179.60 | 179.90 | 169.12 | 169.35 | 1,539,968 | -9.80(-5.47%) |
Aug 16, 2023 | 183.00 | 183.50 | 178.14 | 179.15 | 1,080,734 | -3.59(-1.96%) |
Aug 15, 2023 | 179.41 | 183.68 | 177.04 | 182.74 | 1,987,278 | -0.26(-0.14%) |
Aug 14, 2023 | 176.28 | 183.06 | 174.00 | 183.00 | 1,953,389 | +7.94(+4.54%) |
Aug 11, 2023 | 172.72 | 176.49 | 170.01 | 175.06 | 1,346,081 | +2.09(+1.21%) |
Aug 10, 2023 | 175.19 | 178.76 | 168.84 | 172.97 | 2,308,343 | +0.31(+0.18%) |
Aug 09, 2023 | 171.50 | 175.85 | 160.55 | 172.67 | 5,463,681 | +29.31(+20.45%) |
Aug 08, 2023 | 143.11 | 146.59 | 140.18 | 143.36 | 2,690,869 | +0.14(+0.10%) |
Aug 07, 2023 | 142.50 | 145.45 | 137.18 | 143.22 | 1,457,379 | +0.61(+0.43%) |
Aug 04, 2023 | 143.37 | 146.16 | 141.16 | 142.61 | 975,654 | -0.75(-0.52%) |
Aug 03, 2023 | 139.50 | 145.82 | 139.50 | 143.36 | 877,650 | +4.02(+2.89%) |
Aug 02, 2023 | 140.26 | 141.25 | 135.69 | 139.34 | 1,267,677 | -3.09(-2.17%) |
Aug 01, 2023 | 143.52 | 145.98 | 141.94 | 142.43 | 734,589 | -2.27(-1.57%) |
Jul 31, 2023 | 148.77 | 151.84 | 141.60 | 144.70 | 1,619,262 | -2.78(-1.89%) |
Jul 28, 2023 | 147.53 | 149.06 | 145.78 | 147.48 | 584,232 | +3.05(+2.11%) |
Jul 27, 2023 | 149.54 | 149.54 | 143.48 | 144.43 | 688,925 | -2.92(-1.98%) |
Jul 26, 2023 | 146.06 | 150.88 | 145.35 | 147.35 | 910,018 | +0.71(+0.48%) |
Jul 25, 2023 | 143.42 | 147.43 | 143.11 | 146.64 | 933,660 | +3.24(+2.26%) |
Jul 24, 2023 | 143.30 | 147.34 | 141.46 | 143.40 | 853,646 | +0.02(+0.01%) |
Jul 21, 2023 | 144.97 | 145.31 | 142.80 | 143.38 | 566,651 | -0.13(-0.09%) |
Jul 20, 2023 | 144.90 | 145.37 | 141.66 | 143.51 | 622,104 | -1.79(-1.23%) |
Jul 19, 2023 | 143.44 | 146.30 | 141.68 | 145.30 | 1,042,816 | +0.76(+0.53%) |
Jul 18, 2023 | 151.91 | 151.91 | 143.52 | 144.54 | 1,712,853 | -7.37(-4.85%) |
Jul 17, 2023 | 153.11 | 157.28 | 151.68 | 151.91 | 1,058,916 | -1.20(-0.78%) |
Jul 14, 2023 | 148.85 | 154.60 | 148.12 | 153.11 | 1,767,188 | +4.40(+2.96%) |
Jul 13, 2023 | 150.69 | 155.00 | 148.31 | 148.71 | 1,022,147 | -1.13(-0.75%) |
Jul 12, 2023 | 147.02 | 152.20 | 145.52 | 149.84 | 1,095,007 | +4.05(+2.78%) |
Jul 11, 2023 | 149.07 | 150.43 | 141.09 | 145.79 | 1,312,681 | -3.73(-2.49%) |
Jul 10, 2023 | 146.65 | 151.00 | 146.65 | 149.52 | 862,611 | +3.51(+2.40%) |
Jul 07, 2023 | 146.97 | 149.16 | 145.77 | 146.01 | 720,089 | -0.04(-0.03%) |
Jul 06, 2023 | 146.10 | 148.58 | 143.43 | 146.05 | 1,096,318 | -1.79(-1.21%) |
Jul 05, 2023 | 148.77 | 149.74 | 146.81 | 147.84 | 627,340 | -0.43(-0.29%) |
Jul 03, 2023 | 149.20 | 150.23 | 146.32 | 148.27 | 429,702 | -0.92(-0.62%) |
Jun 30, 2023 | 149.25 | 152.75 | 148.89 | 149.19 | 843,923 | +0.36(+0.24%) |
Jun 29, 2023 | 150.35 | 152.18 | 148.52 | 148.83 | 643,400 | -1.52(-1.01%) |
Jun 28, 2023 | 149.95 | 153.94 | 149.84 | 150.35 | 852,691 | -0.36(-0.24%) |
Jun 27, 2023 | 146.43 | 151.39 | 146.43 | 150.71 | 1,152,406 | +3.55(+2.41%) |
Jun 26, 2023 | 149.86 | 151.99 | 145.44 | 147.16 | 1,246,168 | -2.94(-1.96%) |
Jun 23, 2023 | 148.00 | 153.46 | 147.23 | 150.10 | 7,982,873 | +2.23(+1.51%) |
Jun 22, 2023 | 141.41 | 149.97 | 141.41 | 147.87 | 1,580,326 | +7.40(+5.27%) |
Jun 21, 2023 | 141.00 | 143.24 | 139.54 | 140.47 | 750,557 | -0.89(-0.63%) |
Jun 20, 2023 | 144.43 | 147.18 | 140.65 | 141.36 | 952,126 | -3.08(-2.13%) |
Jun 16, 2023 | 146.53 | 148.00 | 143.40 | 144.44 | 861,498 | -0.31(-0.21%) |
Jun 15, 2023 | 142.72 | 145.49 | 140.85 | 144.75 | 950,382 | +37.86(+35.42%) |
May 08, 2023 | 103.90 | 107.32 | 103.01 | 106.89 | 1,046,859 | +2.63(+2.52%) |
May 05, 2023 | 100.82 | 105.83 | 100.82 | 104.26 | 1,072,187 | +4.22(+4.22%) |
May 04, 2023 | 100.45 | 102.33 | 98.97 | 100.04 | 719,945 | +0.21(+0.21%) |
May 03, 2023 | 100.26 | 101.69 | 99.59 | 99.83 | 817,050 | +0.32(+0.32%) |
May 02, 2023 | 100.57 | 101.79 | 96.86 | 99.51 | 1,647,057 | -3.84(-3.72%) |