Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 128.47 | 128.57 | 127.86 | 128.06 | 3,147 | +0.34(+0.26%) |
May 24, 2024 | 127.17 | 127.75 | 127.17 | 127.72 | 13,167 | +0.78(+0.62%) |
May 23, 2024 | 128.24 | 128.24 | 126.79 | 126.94 | 2,761 | +0.09(+0.07%) |
May 22, 2024 | 126.88 | 127.48 | 126.85 | 126.85 | 4,275 | -0.90(-0.70%) |
May 21, 2024 | 127.00 | 127.88 | 127.00 | 127.75 | 2,438 | -0.28(-0.22%) |
May 20, 2024 | 127.79 | 128.07 | 127.76 | 128.03 | 1,837 | +0.25(+0.19%) |
May 17, 2024 | 127.54 | 127.92 | 127.34 | 127.78 | 9,685 | -0.31(-0.24%) |
May 16, 2024 | 127.52 | 128.46 | 127.51 | 128.09 | 27,773 | -0.17(-0.13%) |
May 15, 2024 | 127.38 | 128.33 | 127.37 | 128.26 | 5,512 | +2.10(+1.67%) |
May 14, 2024 | 125.77 | 126.25 | 125.50 | 126.16 | 16,070 | +1.18(+0.94%) |
May 13, 2024 | 125.18 | 125.34 | 124.67 | 124.98 | 286,339 | +0.92(+0.74%) |
May 10, 2024 | 124.17 | 124.49 | 123.96 | 124.06 | 2,468 | +0.11(+0.09%) |
May 09, 2024 | 122.87 | 123.95 | 122.87 | 123.95 | 2,495 | +1.25(+1.02%) |
May 08, 2024 | 122.13 | 122.70 | 121.94 | 122.70 | 11,968 | +0.02(+0.02%) |
May 07, 2024 | 121.96 | 122.73 | 121.96 | 122.68 | 12,191 | +1.31(+1.08%) |
May 06, 2024 | 120.06 | 121.37 | 120.06 | 121.37 | 1,274 | +1.22(+1.01%) |
May 03, 2024 | 120.41 | 120.41 | 120.02 | 120.15 | 2,851 | +1.52(+1.28%) |
May 02, 2024 | 118.77 | 118.97 | 118.63 | 118.63 | 15,736 | -0.63(-0.53%) |
May 01, 2024 | 119.26 | 120.77 | 118.99 | 119.26 | 8,049 | +0.28(+0.24%) |
Apr 30, 2024 | 119.42 | 119.42 | 118.98 | 118.98 | 3,372 | -0.99(-0.82%) |
Apr 29, 2024 | 119.88 | 120.56 | 119.87 | 119.97 | 7,196 | +0.26(+0.22%) |
Apr 26, 2024 | 119.31 | 119.71 | 119.31 | 119.71 | 1,647 | +1.86(+1.58%) |
Apr 25, 2024 | 117.07 | 117.93 | 117.07 | 117.85 | 2,418 | -1.48(-1.24%) |
Apr 24, 2024 | 119.26 | 119.33 | 119.02 | 119.33 | 1,758 | -1.49(-1.23%) |
Apr 23, 2024 | 120.19 | 120.82 | 120.14 | 120.82 | 2,014 | +1.92(+1.62%) |
Apr 22, 2024 | 118.00 | 119.15 | 118.00 | 118.90 | 2,186 | +1.80(+1.53%) |
Apr 19, 2024 | 117.26 | 117.88 | 117.01 | 117.10 | 2,058 | +0.89(+0.77%) |
Apr 18, 2024 | 116.28 | 116.39 | 116.21 | 116.21 | 1,340 | -1.24(-1.06%) |
Apr 17, 2024 | 117.86 | 118.42 | 117.45 | 117.45 | 1,162 | +0.18(+0.16%) |
Apr 16, 2024 | 116.99 | 117.62 | 116.99 | 117.27 | 9,830 | -0.06(-0.05%) |
Apr 15, 2024 | 119.26 | 119.26 | 117.29 | 117.33 | 8,150 | -0.85(-0.72%) |
Apr 12, 2024 | 119.32 | 119.40 | 117.71 | 118.18 | 5,750 | -2.28(-1.89%) |
Apr 11, 2024 | 120.41 | 121.21 | 119.82 | 120.46 | 48,523 | +0.55(+0.46%) |
Apr 10, 2024 | 119.45 | 119.98 | 119.07 | 119.91 | 15,289 | -1.50(-1.24%) |
Apr 09, 2024 | 122.39 | 122.47 | 121.17 | 121.41 | 4,125 | -0.78(-0.64%) |
Apr 08, 2024 | 122.16 | 122.45 | 122.03 | 122.20 | 2,998 | +0.65(+0.53%) |
Apr 05, 2024 | 121.34 | 121.78 | 121.33 | 121.55 | 2,721 | +1.03(+0.85%) |
Apr 04, 2024 | 122.78 | 122.78 | 120.52 | 120.52 | 26,265 | -1.92(-1.57%) |
Apr 03, 2024 | 120.92 | 122.73 | 120.92 | 122.44 | 24,758 | +1.13(+0.93%) |
Apr 02, 2024 | 120.27 | 121.35 | 120.27 | 121.31 | 10,601 | -0.44(-0.36%) |
Apr 01, 2024 | 122.68 | 122.68 | 121.75 | 121.75 | 126,893 | -0.42(-0.34%) |
Mar 28, 2024 | 122.44 | 122.46 | 122.17 | 122.17 | 1,445 | -0.68(-0.55%) |
Mar 27, 2024 | 122.54 | 122.85 | 122.48 | 122.85 | 3,823 | -0.33(-0.27%) |
Mar 26, 2024 | 123.28 | 123.33 | 122.77 | 123.18 | 6,440 | +0.31(+0.25%) |
Mar 25, 2024 | 122.87 | 123.26 | 122.87 | 122.87 | 2,263 | +0.12(+0.10%) |
Mar 22, 2024 | 122.77 | 122.91 | 122.73 | 122.75 | 1,922 | +0.41(+0.33%) |
Mar 21, 2024 | 122.20 | 122.77 | 122.11 | 122.34 | 3,854 | -1.09(-0.88%) |
Mar 20, 2024 | 122.13 | 123.44 | 122.13 | 123.43 | 2,841 | +1.22(+0.99%) |
Mar 19, 2024 | 122.07 | 122.52 | 121.97 | 122.21 | 2,205 | -0.00(-0.00%) |
Mar 18, 2024 | 122.04 | 122.48 | 121.67 | 122.22 | 4,954 | +0.14(+0.11%) |
Mar 15, 2024 | 122.31 | 122.31 | 122.08 | 122.08 | 2,316 | -1.05(-0.85%) |
Mar 14, 2024 | 124.39 | 124.39 | 123.13 | 123.13 | 2,131 | -0.87(-0.70%) |
Mar 13, 2024 | 124.00 | 124.30 | 123.81 | 124.00 | 214,985 | -0.49(-0.39%) |
Mar 12, 2024 | 123.05 | 124.49 | 123.05 | 124.49 | 1,928 | +1.49(+1.21%) |
Mar 11, 2024 | 123.42 | 123.42 | 122.91 | 123.00 | 6,787 | -0.51(-0.42%) |
Mar 08, 2024 | 124.53 | 124.64 | 123.41 | 123.51 | 18,564 | -0.75(-0.61%) |
Mar 07, 2024 | 123.62 | 124.39 | 123.62 | 124.26 | 4,303 | +4.01(+3.33%) |
Mar 06, 2024 | 119.96 | 120.48 | 119.88 | 120.26 | 1,921 | +0.94(+0.78%) |
Mar 05, 2024 | 120.33 | 120.33 | 119.06 | 119.32 | 34,540 | -1.86(-1.53%) |
Mar 04, 2024 | 120.75 | 121.26 | 120.70 | 121.18 | 1,489 | +0.67(+0.55%) |
Mar 01, 2024 | 119.69 | 120.51 | 119.69 | 120.51 | 6,888 | +1.65(+1.39%) |
Feb 29, 2024 | 119.24 | 119.24 | 118.54 | 118.86 | 5,485 | +0.00(+0.00%) |
Feb 28, 2024 | 119.03 | 119.03 | 118.67 | 118.86 | 6,377 | -0.16(-0.13%) |
Feb 27, 2024 | 118.11 | 119.15 | 118.11 | 119.02 | 5,779 | -0.59(-0.50%) |
Feb 26, 2024 | 119.41 | 119.61 | 119.30 | 119.61 | 2,346 | +1.20(+1.02%) |
Feb 23, 2024 | 118.56 | 118.56 | 118.25 | 118.41 | 17,707 | -0.95(-0.80%) |
Feb 22, 2024 | 118.98 | 119.65 | 118.98 | 119.36 | 8,734 | +0.68(+0.57%) |
Feb 21, 2024 | 117.85 | 118.68 | 117.58 | 118.68 | 6,106 | +0.55(+0.47%) |
Feb 20, 2024 | 118.90 | 118.90 | 117.51 | 118.13 | 2,405 | -0.27(-0.23%) |
Feb 16, 2024 | 117.67 | 118.93 | 117.67 | 118.40 | 8,521 | +0.38(+0.32%) |
Feb 15, 2024 | 117.66 | 118.21 | 117.66 | 118.02 | 8,287 | +0.87(+0.74%) |
Feb 14, 2024 | 116.25 | 117.15 | 116.25 | 117.15 | 7,625 | +2.04(+1.77%) |
Feb 13, 2024 | 115.19 | 115.55 | 114.77 | 115.11 | 3,749 | -1.74(-1.49%) |
Feb 12, 2024 | 116.98 | 118.00 | 116.72 | 116.85 | 2,486 | -0.55(-0.47%) |
Feb 09, 2024 | 116.91 | 117.44 | 116.85 | 117.40 | 4,177 | +1.65(+1.42%) |
Feb 08, 2024 | 115.48 | 115.76 | 115.48 | 115.76 | 1,976 | -0.26(-0.23%) |
Feb 07, 2024 | 116.26 | 116.26 | 116.02 | 116.02 | 6,127 | +0.55(+0.48%) |
Feb 06, 2024 | 115.16 | 115.47 | 115.16 | 115.47 | 2,426 | +0.62(+0.54%) |
Feb 05, 2024 | 114.66 | 115.12 | 114.55 | 114.85 | 4,243 | +0.25(+0.22%) |
Feb 02, 2024 | 114.71 | 114.71 | 114.31 | 114.60 | 1,645 | -1.75(-1.50%) |
Feb 01, 2024 | 114.90 | 116.35 | 114.90 | 116.35 | 49,448 | +1.72(+1.50%) |
Jan 31, 2024 | 115.00 | 115.50 | 114.27 | 114.63 | 4,977 | +0.74(+0.65%) |
Jan 30, 2024 | 114.00 | 114.06 | 113.68 | 113.89 | 2,673 | -0.02(-0.02%) |
Jan 29, 2024 | 113.14 | 113.91 | 112.88 | 113.91 | 2,462 | +0.33(+0.29%) |
Jan 26, 2024 | 113.23 | 113.58 | 113.23 | 113.58 | 2,702 | +0.61(+0.54%) |
Jan 25, 2024 | 113.09 | 113.09 | 112.48 | 112.97 | 3,624 | +0.95(+0.85%) |
Jan 24, 2024 | 113.09 | 113.26 | 112.02 | 112.02 | 3,213 | -0.09(-0.08%) |
Jan 23, 2024 | 111.61 | 112.11 | 111.37 | 112.11 | 23,956 | -0.17(-0.15%) |
Jan 22, 2024 | 112.64 | 112.66 | 112.28 | 112.28 | 40,874 | -0.17(-0.15%) |
Jan 19, 2024 | 111.82 | 112.45 | 111.82 | 112.45 | 1,540 | -0.46(-0.41%) |
Jan 18, 2024 | 112.34 | 112.92 | 112.34 | 112.92 | 1,595 | +0.61(+0.54%) |
Jan 17, 2024 | 111.72 | 112.31 | 111.67 | 112.31 | 7,147 | -0.59(-0.52%) |
Jan 16, 2024 | 113.25 | 113.47 | 112.79 | 112.90 | 4,374 | -2.46(-2.13%) |
Jan 12, 2024 | 115.21 | 115.36 | 114.99 | 115.36 | 23,869 | +0.72(+0.63%) |
Jan 11, 2024 | 113.58 | 114.75 | 113.55 | 114.64 | 30,788 | +0.28(+0.24%) |
Jan 10, 2024 | 114.14 | 114.38 | 113.90 | 114.36 | 2,910 | +0.56(+0.49%) |
Jan 09, 2024 | 113.29 | 113.80 | 113.29 | 113.80 | 3,483 | +0.11(+0.10%) |
Jan 08, 2024 | 112.67 | 113.69 | 112.67 | 113.69 | 4,600 | +1.13(+1.00%) |
Jan 05, 2024 | 112.18 | 113.49 | 112.18 | 112.56 | 3,589 | -0.25(-0.22%) |
Jan 04, 2024 | 112.28 | 113.40 | 112.28 | 112.81 | 4,887 | +2.12(+1.92%) |
Jan 03, 2024 | 110.24 | 110.69 | 110.00 | 110.69 | 8,674 | -0.69(-0.62%) |
Jan 02, 2024 | 110.95 | 111.74 | 110.95 | 111.38 | 128,777 | -0.77(-0.69%) |
Dec 29, 2023 | 112.09 | 112.39 | 112.09 | 112.15 | 1,550 | -0.20(-0.18%) |
Dec 28, 2023 | 113.02 | 113.02 | 112.33 | 112.35 | 1,359 | -0.35(-0.31%) |
Dec 27, 2023 | 112.21 | 112.72 | 112.21 | 112.70 | 5,918 | +0.97(+0.87%) |
Dec 26, 2023 | 111.66 | 112.01 | 111.50 | 111.73 | 2,651 | +0.43(+0.39%) |
Dec 22, 2023 | 111.30 | 111.30 | 111.30 | 111.30 | 620 | +0.12(+0.10%) |
Dec 21, 2023 | 110.62 | 111.18 | 110.61 | 111.18 | 5,857 | +2.04(+1.87%) |
Dec 20, 2023 | 109.68 | 110.00 | 108.95 | 109.14 | 11,378 | -0.60(-0.55%) |
Dec 19, 2023 | 109.42 | 109.74 | 109.42 | 109.74 | 2,146 | +1.19(+1.09%) |
Dec 18, 2023 | 108.91 | 108.91 | 108.34 | 108.55 | 2,284 | +0.48(+0.45%) |
Dec 15, 2023 | 108.31 | 108.46 | 107.86 | 108.07 | 11,949 | -0.73(-0.67%) |
Dec 14, 2023 | 108.79 | 108.80 | 108.02 | 108.80 | 31,295 | +2.42(+2.27%) |
Dec 13, 2023 | 104.73 | 106.71 | 104.41 | 106.38 | 79,347 | +2.25(+2.16%) |
Dec 12, 2023 | 103.39 | 104.13 | 103.37 | 104.13 | 3,594 | -0.76(-0.72%) |
Dec 11, 2023 | 104.70 | 104.89 | 104.67 | 104.89 | 4,119 | -0.51(-0.48%) |
Dec 08, 2023 | 105.39 | 105.58 | 104.93 | 105.40 | 5,184 | -0.01(-0.01%) |
Dec 07, 2023 | 105.23 | 105.41 | 105.23 | 105.41 | 915 | +0.03(+0.03%) |
Dec 06, 2023 | 106.25 | 106.25 | 105.27 | 105.38 | 4,084 | -0.40(-0.37%) |
Dec 05, 2023 | 105.83 | 105.88 | 105.68 | 105.78 | 3,175 | -0.79(-0.74%) |
Dec 04, 2023 | 106.35 | 106.57 | 105.96 | 106.57 | 1,367 | +0.16(+0.15%) |
Dec 01, 2023 | 106.31 | 106.63 | 106.25 | 106.41 | 2,928 | -0.22(-0.21%) |
Nov 30, 2023 | 106.31 | 106.63 | 106.31 | 106.63 | 2,307 | +0.27(+0.26%) |
Nov 29, 2023 | 106.15 | 106.55 | 106.15 | 106.36 | 1,893 | +1.08(+1.03%) |
Nov 28, 2023 | 105.53 | 105.53 | 105.02 | 105.28 | 4,890 | -1.35(-1.27%) |
Nov 27, 2023 | 106.63 | 106.63 | 106.63 | 106.63 | 506 | -0.15(-0.14%) |
Nov 24, 2023 | 105.97 | 106.89 | 105.97 | 106.78 | 4,666 | +1.31(+1.24%) |
Nov 22, 2023 | 105.25 | 105.47 | 105.04 | 105.47 | 6,348 | -0.01(-0.01%) |
Nov 21, 2023 | 105.86 | 105.86 | 105.48 | 105.48 | 1,663 | -1.34(-1.25%) |
Nov 20, 2023 | 106.25 | 106.96 | 106.25 | 106.82 | 7,434 | +1.36(+1.29%) |
Nov 17, 2023 | 105.03 | 105.46 | 104.78 | 105.46 | 1,716 | +1.94(+1.88%) |
Nov 16, 2023 | 103.16 | 103.63 | 103.10 | 103.52 | 2,659 | +0.18(+0.17%) |
Nov 15, 2023 | 103.71 | 103.71 | 102.84 | 103.34 | 15,298 | +0.04(+0.04%) |
Nov 14, 2023 | 102.49 | 103.66 | 102.49 | 103.30 | 7,823 | +2.34(+2.32%) |
Nov 13, 2023 | 100.05 | 101.24 | 100.05 | 100.96 | 163,184 | +0.26(+0.26%) |
Nov 10, 2023 | 99.31 | 100.70 | 99.31 | 100.70 | 3,036 | +0.71(+0.71%) |
Nov 09, 2023 | 100.86 | 101.21 | 99.99 | 99.99 | 54,971 | -0.85(-0.84%) |
Nov 08, 2023 | 100.62 | 100.95 | 100.18 | 100.84 | 5,799 | +1.53(+1.54%) |
Nov 07, 2023 | 99.15 | 99.31 | 99.15 | 99.31 | 798 | -0.63(-0.63%) |
Nov 06, 2023 | 99.88 | 99.94 | 99.84 | 99.94 | 2,194 | +0.06(+0.06%) |
Nov 03, 2023 | 100.00 | 100.05 | 99.68 | 99.88 | 4,069 | -0.09(-0.09%) |
Nov 02, 2023 | 100.07 | 100.25 | 99.97 | 99.97 | 3,719 | +2.35(+2.41%) |
Nov 01, 2023 | 96.99 | 97.64 | 96.87 | 97.62 | 8,821 | +0.03(+0.03%) |
Oct 31, 2023 | 97.57 | 97.65 | 97.33 | 97.59 | 3,363 | +0.79(+0.81%) |
Oct 30, 2023 | 96.46 | 96.86 | 96.46 | 96.81 | 2,511 | +1.67(+1.75%) |
Oct 27, 2023 | 95.72 | 95.82 | 95.03 | 95.14 | 2,123 | -0.13(-0.13%) |
Oct 26, 2023 | 95.80 | 95.80 | 95.09 | 95.26 | 1,608 | -0.36(-0.38%) |
Oct 25, 2023 | 96.62 | 96.62 | 95.39 | 95.63 | 26,509 | -1.79(-1.84%) |
Oct 24, 2023 | 97.25 | 97.43 | 97.15 | 97.42 | 9,232 | +0.25(+0.26%) |
Oct 23, 2023 | 96.40 | 97.54 | 96.40 | 97.17 | 4,006 | +0.08(+0.08%) |
Oct 20, 2023 | 97.14 | 97.16 | 96.99 | 97.08 | 3,042 | -0.44(-0.45%) |
Oct 19, 2023 | 98.16 | 98.17 | 97.52 | 97.52 | 8,893 | -1.64(-1.65%) |
Oct 18, 2023 | 99.79 | 99.82 | 98.98 | 99.16 | 2,007 | -1.86(-1.84%) |
Oct 17, 2023 | 100.75 | 101.36 | 100.61 | 101.02 | 15,563 | -0.42(-0.42%) |
Oct 16, 2023 | 100.89 | 101.44 | 100.77 | 101.44 | 2,471 | +0.01(+0.01%) |
Oct 13, 2023 | 102.00 | 102.00 | 101.10 | 101.43 | 2,359 | -0.38(-0.37%) |
Oct 12, 2023 | 102.66 | 103.12 | 101.37 | 101.81 | 22,165 | -0.90(-0.88%) |
Oct 11, 2023 | 102.29 | 102.72 | 101.97 | 102.71 | 9,299 | +1.58(+1.57%) |
Oct 10, 2023 | 100.99 | 101.56 | 100.99 | 101.12 | 7,102 | +1.28(+1.28%) |
Oct 09, 2023 | 99.29 | 99.89 | 99.29 | 99.85 | 1,466 | -0.79(-0.79%) |
Oct 06, 2023 | 99.15 | 100.91 | 99.15 | 100.64 | 5,264 | +1.59(+1.60%) |
Oct 05, 2023 | 98.75 | 99.14 | 97.97 | 99.05 | 7,108 | +1.40(+1.44%) |
Oct 04, 2023 | 97.08 | 97.71 | 97.08 | 97.65 | 11,475 | +0.79(+0.82%) |
Oct 03, 2023 | 97.65 | 97.71 | 96.66 | 96.86 | 98,984 | -1.93(-1.95%) |
Oct 02, 2023 | 99.05 | 99.05 | 98.03 | 98.79 | 127,858 | -1.72(-1.72%) |
Sep 29, 2023 | 101.56 | 101.56 | 100.46 | 100.51 | 1,640 | +0.37(+0.37%) |
Sep 28, 2023 | 100.10 | 100.48 | 100.02 | 100.14 | 1,256 | +0.49(+0.49%) |
Sep 27, 2023 | 100.29 | 100.29 | 99.34 | 99.65 | 2,319 | -0.37(-0.37%) |
Sep 26, 2023 | 100.92 | 100.92 | 100.02 | 100.02 | 2,018 | -1.27(-1.25%) |
Sep 25, 2023 | 100.94 | 101.35 | 101.03 | 101.29 | 5,621 | -0.64(-0.63%) |
Sep 22, 2023 | 102.27 | 102.77 | 101.94 | 101.94 | 1,801 | -0.16(-0.16%) |
Sep 21, 2023 | 103.16 | 103.16 | 102.10 | 102.10 | 3,716 | -1.85(-1.78%) |
Sep 20, 2023 | 105.10 | 105.10 | 103.95 | 103.95 | 1,536 | +0.87(+0.84%) |
Sep 19, 2023 | 103.28 | 103.28 | 102.71 | 103.08 | 4,613 | +0.04(+0.04%) |
Sep 18, 2023 | 103.03 | 103.61 | 102.80 | 103.04 | 34,645 | -0.43(-0.42%) |
Sep 15, 2023 | 104.14 | 104.24 | 103.40 | 103.47 | 3,448 | -0.86(-0.82%) |
Sep 14, 2023 | 104.43 | 104.43 | 104.01 | 104.33 | 4,978 | +1.69(+1.65%) |
Sep 13, 2023 | 102.80 | 103.17 | 102.64 | 102.64 | 3,269 | -0.81(-0.78%) |
Sep 12, 2023 | 103.00 | 103.46 | 103.00 | 103.45 | 21,828 | -1.05(-1.00%) |
Sep 11, 2023 | 103.54 | 104.52 | 103.45 | 104.50 | 50,695 | +1.03(+0.99%) |
Sep 08, 2023 | 103.35 | 103.84 | 103.35 | 103.47 | 870 | +0.11(+0.10%) |
Sep 07, 2023 | 102.93 | 103.63 | 102.93 | 103.36 | 1,515 | -0.38(-0.36%) |
Sep 06, 2023 | 103.73 | 103.88 | 103.33 | 103.74 | 1,739 | -0.19(-0.18%) |
Sep 05, 2023 | 104.01 | 104.09 | 103.93 | 103.93 | 792 | -1.15(-1.10%) |
Sep 01, 2023 | 105.46 | 105.55 | 104.84 | 105.08 | 18,934 | +0.59(+0.56%) |
Aug 31, 2023 | 104.79 | 105.10 | 104.48 | 104.49 | 2,692 | -1.73(-1.63%) |
Aug 30, 2023 | 106.64 | 106.64 | 106.22 | 106.23 | 2,288 | -1.95(-1.80%) |
Aug 29, 2023 | 107.92 | 108.17 | 107.92 | 108.17 | 1,591 | +1.70(+1.60%) |
Aug 28, 2023 | 106.04 | 106.47 | 106.04 | 106.47 | 5,928 | +0.50(+0.47%) |
Aug 25, 2023 | 105.24 | 106.05 | 105.24 | 105.97 | 1,625 | +0.74(+0.71%) |
Aug 24, 2023 | 105.27 | 105.27 | 105.10 | 105.22 | 414 | -1.18(-1.11%) |
Aug 23, 2023 | 106.54 | 106.54 | 106.40 | 106.41 | 1,302 | +1.20(+1.15%) |
Aug 22, 2023 | 105.70 | 105.70 | 105.16 | 105.20 | 10,639 | -0.54(-0.51%) |
Aug 21, 2023 | 105.39 | 105.92 | 105.13 | 105.74 | 1,146 | +0.82(+0.78%) |
Aug 18, 2023 | 104.39 | 104.92 | 104.39 | 104.92 | 1,803 | +0.07(+0.07%) |
Aug 17, 2023 | 105.45 | 105.45 | 104.83 | 104.85 | 2,037 | -0.86(-0.82%) |
Aug 16, 2023 | 106.01 | 106.40 | 105.71 | 105.71 | 9,107 | -0.57(-0.53%) |
Aug 15, 2023 | 106.18 | 106.30 | 105.93 | 106.28 | 12,762 | -0.14(-0.13%) |
Aug 14, 2023 | 106.32 | 106.74 | 106.12 | 106.42 | 7,019 | -0.34(-0.32%) |
Aug 11, 2023 | 107.17 | 107.17 | 106.62 | 106.76 | 1,973 | -1.00(-0.93%) |
Aug 10, 2023 | 108.47 | 108.92 | 107.65 | 107.76 | 3,562 | -1.03(-0.95%) |
Aug 09, 2023 | 109.02 | 109.40 | 108.79 | 108.79 | 21,185 | -0.31(-0.29%) |
Aug 08, 2023 | 108.09 | 109.10 | 107.92 | 109.10 | 13,499 | +4.01(+3.81%) |
Aug 07, 2023 | 104.63 | 105.09 | 104.63 | 105.09 | 7,145 | +1.38(+1.33%) |
Aug 04, 2023 | 104.75 | 104.75 | 103.71 | 103.71 | 10,024 | -0.54(-0.52%) |
Aug 03, 2023 | 104.01 | 104.73 | 103.84 | 104.25 | 15,180 | -0.10(-0.10%) |
Aug 02, 2023 | 104.93 | 105.24 | 104.35 | 104.35 | 6,414 | -1.93(-1.82%) |
Aug 01, 2023 | 106.27 | 106.29 | 106.05 | 106.29 | 3,511 | -0.57(-0.54%) |
Jul 31, 2023 | 106.99 | 107.03 | 106.86 | 106.86 | 1,523 | +0.52(+0.49%) |
Jul 28, 2023 | 105.65 | 106.34 | 105.65 | 106.34 | 2,926 | +0.58(+0.55%) |
Jul 27, 2023 | 107.14 | 107.14 | 105.61 | 105.76 | 6,995 | -1.32(-1.23%) |
Jul 26, 2023 | 106.61 | 107.39 | 106.28 | 107.07 | 3,792 | -0.59(-0.55%) |
Jul 25, 2023 | 107.42 | 107.98 | 107.42 | 107.66 | 16,652 | -0.53(-0.49%) |
Jul 24, 2023 | 108.50 | 108.50 | 108.10 | 108.19 | 2,614 | -1.12(-1.02%) |
Jul 21, 2023 | 108.74 | 109.46 | 108.74 | 109.31 | 11,514 | +0.29(+0.27%) |
Jul 20, 2023 | 109.26 | 109.31 | 108.82 | 109.02 | 7,983 | -0.07(-0.06%) |
Jul 19, 2023 | 108.94 | 109.09 | 108.88 | 109.09 | 11,035 | -0.05(-0.05%) |
Jul 18, 2023 | 109.05 | 109.24 | 108.94 | 109.14 | 7,789 | +0.18(+0.17%) |
Jul 17, 2023 | 108.84 | 109.08 | 108.81 | 108.96 | 1,559 | +0.37(+0.34%) |
Jul 14, 2023 | 108.83 | 108.87 | 108.23 | 108.59 | 4,580 | +0.31(+0.28%) |
Jul 13, 2023 | 108.04 | 108.43 | 108.01 | 108.28 | 13,717 | +1.77(+1.66%) |
Jul 12, 2023 | 105.66 | 106.56 | 105.66 | 106.52 | 6,332 | +1.67(+1.59%) |
Jul 11, 2023 | 104.48 | 104.85 | 104.40 | 104.85 | 9,996 | -0.11(-0.11%) |
Jul 10, 2023 | 104.96 | 105.07 | 104.68 | 104.96 | 2,083 | -0.15(-0.14%) |
Jul 07, 2023 | 104.01 | 105.50 | 104.01 | 105.11 | 2,925 | +0.56(+0.54%) |
Jul 06, 2023 | 104.48 | 104.55 | 103.71 | 104.55 | 2,706 | -1.09(-1.03%) |
Jul 05, 2023 | 105.72 | 106.14 | 105.44 | 105.64 | 14,874 | -0.90(-0.84%) |
Jul 03, 2023 | 106.12 | 106.68 | 106.12 | 106.53 | 7,883 | -0.30(-0.28%) |
Jun 30, 2023 | 106.52 | 107.14 | 106.32 | 106.83 | 17,054 | +1.83(+1.74%) |
Jun 29, 2023 | 104.78 | 105.00 | 104.59 | 105.00 | 4,360 | +0.04(+0.04%) |
Jun 28, 2023 | 104.74 | 105.00 | 104.45 | 104.96 | 6,882 | +0.36(+0.34%) |
Jun 27, 2023 | 103.92 | 104.60 | 103.79 | 104.60 | 5,012 | +0.04(+0.04%) |
Jun 26, 2023 | 104.93 | 104.93 | 104.54 | 104.56 | 3,552 | -0.43(-0.41%) |
Jun 23, 2023 | 104.94 | 105.01 | 104.71 | 104.99 | 3,844 | -1.42(-1.33%) |
Jun 22, 2023 | 106.62 | 106.63 | 106.13 | 106.41 | 6,299 | -0.26(-0.25%) |
Jun 21, 2023 | 106.19 | 106.68 | 106.19 | 106.67 | 1,035 | -0.33(-0.31%) |
Jun 20, 2023 | 106.67 | 107.37 | 106.49 | 107.00 | 6,953 | -1.21(-1.12%) |
Jun 16, 2023 | 108.46 | 108.56 | 108.18 | 108.21 | 5,991 | -0.16(-0.14%) |