Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 133.48 | 133.50 | 129.33 | 130.12 | 1,378,641 | -4.95(-3.66%) |
Apr 29, 2024 | 134.10 | 135.19 | 133.29 | 135.07 | 975,317 | +1.03(+0.77%) |
Apr 26, 2024 | 133.00 | 136.28 | 133.00 | 134.04 | 1,053,994 | +1.01(+0.76%) |
Apr 25, 2024 | 129.16 | 133.20 | 127.05 | 133.03 | 1,447,860 | +3.11(+2.39%) |
Apr 24, 2024 | 141.06 | 144.91 | 128.75 | 129.92 | 2,557,027 | -4.24(-3.16%) |
Apr 23, 2024 | 133.53 | 135.78 | 130.76 | 134.16 | 2,125,199 | -3.14(-2.29%) |
Apr 22, 2024 | 136.93 | 138.64 | 135.41 | 137.30 | 822,968 | +0.40(+0.29%) |
Apr 19, 2024 | 136.48 | 137.98 | 135.65 | 136.90 | 983,336 | +0.83(+0.61%) |
Apr 18, 2024 | 140.00 | 140.00 | 135.26 | 136.07 | 1,332,791 | -2.86(-2.06%) |
Apr 17, 2024 | 142.18 | 142.18 | 138.70 | 138.93 | 997,314 | -0.84(-0.60%) |
Apr 16, 2024 | 139.61 | 140.22 | 137.46 | 139.77 | 1,020,166 | -1.20(-0.85%) |
Apr 15, 2024 | 142.29 | 143.04 | 140.75 | 140.97 | 975,790 | +0.34(+0.24%) |
Apr 12, 2024 | 144.29 | 145.31 | 140.00 | 140.63 | 1,278,235 | -3.60(-2.50%) |
Apr 11, 2024 | 144.53 | 145.62 | 142.50 | 144.23 | 1,024,406 | -0.42(-0.29%) |
Apr 10, 2024 | 145.04 | 146.03 | 143.51 | 144.65 | 1,133,941 | -2.08(-1.42%) |
Apr 09, 2024 | 148.88 | 149.62 | 144.50 | 146.73 | 822,993 | -1.12(-0.76%) |
Apr 08, 2024 | 147.92 | 148.88 | 146.14 | 147.85 | 619,730 | +0.58(+0.39%) |
Apr 05, 2024 | 146.15 | 147.66 | 145.63 | 147.27 | 638,541 | +0.56(+0.38%) |
Apr 04, 2024 | 148.60 | 149.78 | 146.07 | 146.71 | 768,081 | -1.02(-0.69%) |
Apr 03, 2024 | 147.76 | 150.50 | 147.37 | 147.73 | 902,845 | -0.17(-0.11%) |
Apr 02, 2024 | 149.01 | 149.34 | 145.98 | 147.90 | 917,282 | -1.36(-0.91%) |
Apr 01, 2024 | 149.00 | 151.34 | 148.05 | 149.26 | 873,818 | +1.03(+0.69%) |
Mar 28, 2024 | 147.39 | 148.74 | 148.56 | 148.23 | 956,756 | +1.70(+1.16%) |
Mar 27, 2024 | 145.76 | 146.68 | 144.36 | 146.53 | 995,441 | +2.61(+1.81%) |
Mar 26, 2024 | 143.69 | 144.90 | 143.26 | 143.92 | 1,070,389 | +0.68(+0.47%) |
Mar 25, 2024 | 144.60 | 147.41 | 143.15 | 143.24 | 991,779 | +0.14(+0.10%) |
Mar 22, 2024 | 142.25 | 144.56 | 142.25 | 143.10 | 772,100 | +0.15(+0.10%) |
Mar 21, 2024 | 142.90 | 143.50 | 140.37 | 142.95 | 967,813 | +1.13(+0.80%) |
Mar 20, 2024 | 140.29 | 142.51 | 139.42 | 141.82 | 996,975 | +1.83(+1.31%) |
Mar 19, 2024 | 139.12 | 140.37 | 138.85 | 139.99 | 1,237,383 | +0.90(+0.65%) |
Mar 18, 2024 | 137.59 | 139.46 | 136.86 | 139.09 | 1,117,424 | +2.06(+1.50%) |
Mar 15, 2024 | 131.47 | 138.07 | 130.79 | 137.03 | 3,889,066 | +5.70(+4.34%) |
Mar 14, 2024 | 133.11 | 134.35 | 130.22 | 131.33 | 973,765 | -1.78(-1.34%) |
Mar 13, 2024 | 130.83 | 133.69 | 130.78 | 133.11 | 1,162,699 | +2.59(+1.99%) |
Mar 12, 2024 | 130.22 | 130.71 | 127.20 | 130.51 | 1,098,545 | +1.41(+1.09%) |
Mar 11, 2024 | 129.43 | 129.59 | 126.43 | 129.10 | 815,187 | -1.55(-1.19%) |
Mar 08, 2024 | 132.05 | 134.39 | 130.39 | 130.65 | 878,757 | -0.92(-0.70%) |
Mar 07, 2024 | 130.10 | 132.49 | 130.10 | 131.58 | 708,101 | +2.43(+1.88%) |
Mar 06, 2024 | 130.24 | 131.46 | 128.87 | 129.14 | 903,268 | +1.45(+1.14%) |
Mar 05, 2024 | 128.34 | 129.63 | 126.34 | 127.69 | 1,127,581 | -1.73(-1.34%) |
Mar 04, 2024 | 132.63 | 134.01 | 127.72 | 129.42 | 1,357,889 | -3.45(-2.60%) |
Mar 01, 2024 | 133.44 | 136.83 | 131.53 | 132.87 | 1,517,772 | -0.11(-0.08%) |
Feb 29, 2024 | 132.29 | 133.52 | 131.23 | 132.98 | 2,148,300 | +1.32(+1.00%) |
Feb 28, 2024 | 130.78 | 132.32 | 130.00 | 131.66 | 1,182,093 | -0.48(-0.36%) |
Feb 27, 2024 | 130.04 | 132.81 | 129.95 | 132.13 | 1,230,328 | +1.89(+1.45%) |
Feb 26, 2024 | 126.80 | 130.39 | 126.22 | 130.25 | 1,004,676 | +4.04(+3.20%) |
Feb 23, 2024 | 124.73 | 127.02 | 123.77 | 126.21 | 757,450 | +2.22(+1.79%) |
Feb 22, 2024 | 121.15 | 124.26 | 121.15 | 123.99 | 802,708 | +2.71(+2.24%) |
Feb 21, 2024 | 121.02 | 121.69 | 119.90 | 121.28 | 856,830 | -0.56(-0.46%) |
Feb 20, 2024 | 120.97 | 122.85 | 120.19 | 121.84 | 1,020,671 | -0.73(-0.59%) |
Feb 16, 2024 | 123.69 | 125.21 | 122.44 | 122.56 | 901,618 | -0.81(-0.66%) |
Feb 15, 2024 | 119.28 | 123.57 | 119.28 | 123.38 | 1,327,601 | +4.39(+3.69%) |
Feb 14, 2024 | 118.24 | 120.21 | 117.43 | 118.99 | 912,202 | +1.36(+1.16%) |
Feb 13, 2024 | 120.84 | 121.38 | 116.69 | 117.62 | 1,253,606 | -5.41(-4.39%) |
Feb 12, 2024 | 124.46 | 125.36 | 122.82 | 123.03 | 979,278 | -1.17(-0.94%) |
Feb 09, 2024 | 124.21 | 124.87 | 123.43 | 124.20 | 1,160,790 | +0.15(+0.12%) |
Feb 08, 2024 | 123.86 | 124.95 | 122.76 | 124.05 | 852,310 | +0.28(+0.22%) |
Feb 07, 2024 | 119.46 | 124.69 | 119.39 | 123.78 | 1,475,757 | +4.36(+3.65%) |
Feb 06, 2024 | 120.90 | 121.55 | 119.27 | 119.41 | 1,194,680 | -1.31(-1.09%) |
Feb 05, 2024 | 118.06 | 121.07 | 117.37 | 120.72 | 1,285,404 | +1.32(+1.11%) |
Feb 02, 2024 | 118.63 | 120.52 | 118.20 | 119.40 | 1,217,735 | +0.37(+0.31%) |
Feb 01, 2024 | 121.16 | 122.08 | 117.82 | 119.04 | 1,479,391 | -0.89(-0.75%) |
Jan 31, 2024 | 121.90 | 122.11 | 119.65 | 119.93 | 1,667,498 | -1.75(-1.44%) |
Jan 30, 2024 | 115.06 | 122.11 | 115.03 | 121.68 | 1,630,034 | +5.56(+4.78%) |
Jan 29, 2024 | 114.84 | 116.19 | 112.13 | 116.12 | 1,747,046 | +0.85(+0.74%) |
Jan 26, 2024 | 115.64 | 117.19 | 114.61 | 115.27 | 1,002,430 | +0.10(+0.09%) |
Jan 25, 2024 | 116.64 | 117.41 | 114.03 | 115.17 | 1,275,540 | -0.64(-0.55%) |
Jan 24, 2024 | 109.39 | 117.81 | 109.31 | 115.81 | 2,594,543 | +0.40(+0.34%) |
Jan 23, 2024 | 115.65 | 116.99 | 114.76 | 115.41 | 1,982,795 | +0.71(+0.62%) |
Jan 22, 2024 | 111.49 | 114.82 | 111.49 | 114.70 | 1,979,895 | +2.55(+2.28%) |
Jan 19, 2024 | 111.75 | 112.51 | 110.63 | 112.15 | 962,702 | +0.17(+0.15%) |
Jan 18, 2024 | 112.10 | 113.17 | 110.85 | 111.98 | 1,013,744 | +0.34(+0.30%) |
Jan 17, 2024 | 109.77 | 112.46 | 108.97 | 111.64 | 1,273,723 | +0.75(+0.67%) |
Jan 16, 2024 | 112.22 | 112.67 | 110.80 | 110.90 | 1,151,115 | -1.61(-1.43%) |
Jan 12, 2024 | 112.58 | 114.32 | 111.72 | 112.51 | 787,469 | +0.10(+0.09%) |
Jan 11, 2024 | 112.04 | 112.96 | 110.37 | 112.41 | 1,122,066 | +0.28(+0.25%) |
Jan 10, 2024 | 112.38 | 113.02 | 111.62 | 112.13 | 1,164,663 | -0.17(-0.15%) |
Jan 09, 2024 | 115.76 | 115.76 | 112.05 | 112.30 | 1,333,382 | -4.00(-3.44%) |
Jan 08, 2024 | 114.64 | 116.55 | 112.83 | 116.30 | 1,153,901 | +0.81(+0.71%) |
Jan 05, 2024 | 115.20 | 117.23 | 114.64 | 115.49 | 1,494,412 | -0.24(-0.21%) |
Jan 04, 2024 | 117.98 | 119.09 | 115.60 | 115.73 | 1,312,598 | -2.63(-2.22%) |
Jan 03, 2024 | 117.12 | 120.65 | 115.70 | 118.36 | 1,242,000 | +0.20(+0.17%) |
Jan 02, 2024 | 117.09 | 119.77 | 117.01 | 118.16 | 972,081 | +0.81(+0.69%) |
Dec 29, 2023 | 118.10 | 118.30 | 116.95 | 117.36 | 774,561 | -0.97(-0.82%) |
Dec 28, 2023 | 119.66 | 119.91 | 117.98 | 118.33 | 577,943 | -1.39(-1.16%) |
Dec 27, 2023 | 120.16 | 121.03 | 119.52 | 119.72 | 759,325 | -0.35(-0.29%) |
Dec 26, 2023 | 120.86 | 121.27 | 120.02 | 120.06 | 350,847 | -0.58(-0.48%) |
Dec 22, 2023 | 119.43 | 121.14 | 118.95 | 120.65 | 686,068 | +1.63(+1.37%) |
Dec 21, 2023 | 119.73 | 120.25 | 118.84 | 119.01 | 752,942 | -0.08(-0.07%) |
Dec 20, 2023 | 120.97 | 122.71 | 119.00 | 119.09 | 876,420 | -3.02(-2.47%) |
Dec 19, 2023 | 121.17 | 122.61 | 119.96 | 122.11 | 1,477,748 | +1.18(+0.97%) |
Dec 18, 2023 | 127.24 | 127.31 | 120.67 | 120.93 | 2,190,803 | -2.37(-1.92%) |
Dec 15, 2023 | 119.02 | 126.51 | 118.02 | 123.30 | 6,078,133 | +5.34(+4.52%) |
Dec 14, 2023 | 114.86 | 118.15 | 114.76 | 117.96 | 2,287,585 | +3.73(+3.27%) |
Dec 13, 2023 | 112.87 | 115.30 | 110.54 | 114.23 | 1,641,282 | +1.55(+1.38%) |
Dec 12, 2023 | 113.87 | 113.87 | 110.83 | 112.68 | 1,229,043 | -0.97(-0.85%) |
Dec 11, 2023 | 110.97 | 113.82 | 110.70 | 113.65 | 1,396,688 | +1.59(+1.42%) |
Dec 08, 2023 | 112.93 | 114.44 | 111.97 | 112.05 | 981,230 | -1.24(-1.09%) |
Dec 07, 2023 | 112.57 | 113.34 | 111.23 | 113.29 | 1,361,101 | +0.72(+0.64%) |
Dec 06, 2023 | 114.89 | 116.80 | 112.50 | 112.57 | 1,350,315 | -2.90(-2.51%) |
Dec 05, 2023 | 117.09 | 117.29 | 114.30 | 115.47 | 1,388,957 | -2.14(-1.82%) |
Dec 04, 2023 | 116.86 | 119.12 | 116.35 | 117.61 | 1,233,517 | -0.97(-0.82%) |
Dec 01, 2023 | 118.83 | 119.42 | 117.72 | 118.58 | 1,208,543 | +0.61(+0.52%) |
Nov 30, 2023 | 114.72 | 118.38 | 114.24 | 117.96 | 3,315,671 | +3.61(+3.15%) |
Nov 29, 2023 | 113.19 | 114.43 | 112.38 | 114.36 | 945,759 | +1.25(+1.10%) |
Nov 28, 2023 | 113.92 | 115.45 | 112.77 | 113.11 | 1,258,168 | -1.01(-0.89%) |
Nov 27, 2023 | 110.88 | 114.33 | 110.78 | 114.12 | 1,225,442 | +3.71(+3.36%) |
Nov 24, 2023 | 111.49 | 111.86 | 110.05 | 110.41 | 414,971 | -1.19(-1.06%) |
Nov 22, 2023 | 111.48 | 111.95 | 110.64 | 111.60 | 640,166 | +0.04(+0.04%) |
Nov 21, 2023 | 110.60 | 112.45 | 110.42 | 111.56 | 943,673 | +0.79(+0.72%) |
Nov 20, 2023 | 110.33 | 111.54 | 110.19 | 110.77 | 874,553 | +0.92(+0.84%) |
Nov 17, 2023 | 109.17 | 110.99 | 109.17 | 109.84 | 1,056,417 | +1.04(+0.96%) |
Nov 16, 2023 | 109.55 | 110.04 | 107.13 | 108.80 | 849,692 | -1.37(-1.24%) |
Nov 15, 2023 | 110.08 | 110.83 | 109.75 | 110.17 | 847,895 | +0.51(+0.46%) |
Nov 14, 2023 | 107.80 | 110.10 | 107.11 | 109.67 | 1,340,955 | +3.28(+3.08%) |
Nov 13, 2023 | 107.60 | 107.95 | 106.32 | 106.39 | 1,393,974 | -1.56(-1.45%) |
Nov 10, 2023 | 108.30 | 108.81 | 107.06 | 107.95 | 1,068,957 | +0.32(+0.29%) |
Nov 09, 2023 | 108.92 | 109.34 | 107.20 | 107.64 | 901,635 | -0.47(-0.43%) |
Nov 08, 2023 | 109.37 | 109.64 | 107.73 | 108.10 | 1,179,888 | -1.07(-0.98%) |
Nov 07, 2023 | 110.33 | 110.33 | 108.38 | 109.17 | 1,216,241 | -1.54(-1.40%) |
Nov 06, 2023 | 111.73 | 112.40 | 110.32 | 110.72 | 960,468 | -0.06(-0.05%) |
Nov 03, 2023 | 112.70 | 113.06 | 110.74 | 110.78 | 1,157,701 | +0.33(+0.30%) |
Nov 02, 2023 | 108.92 | 110.78 | 108.77 | 110.45 | 1,164,227 | +2.49(+2.31%) |
Nov 01, 2023 | 106.00 | 108.28 | 104.60 | 107.95 | 1,568,542 | +2.49(+2.36%) |
Oct 31, 2023 | 103.82 | 106.01 | 103.06 | 105.47 | 1,697,509 | +1.90(+1.84%) |
Oct 30, 2023 | 103.72 | 104.25 | 101.86 | 103.57 | 1,336,917 | +0.48(+0.46%) |
Oct 27, 2023 | 101.83 | 103.53 | 100.67 | 103.09 | 1,503,537 | +1.73(+1.71%) |
Oct 26, 2023 | 99.22 | 102.84 | 99.22 | 101.36 | 1,657,350 | +2.50(+2.52%) |
Oct 25, 2023 | 100.38 | 100.70 | 98.04 | 98.86 | 1,168,731 | -1.76(-1.75%) |
Oct 24, 2023 | 98.59 | 101.59 | 97.77 | 100.62 | 2,324,995 | +2.84(+2.91%) |
Oct 23, 2023 | 97.64 | 100.12 | 97.36 | 97.78 | 1,379,523 | -0.20(-0.20%) |
Oct 20, 2023 | 97.80 | 100.91 | 97.61 | 97.98 | 2,027,656 | -0.25(-0.25%) |
Oct 19, 2023 | 103.78 | 107.14 | 97.29 | 98.23 | 3,634,284 | -4.17(-4.07%) |
Oct 18, 2023 | 104.23 | 104.44 | 101.92 | 102.40 | 1,288,490 | -3.34(-3.16%) |
Oct 17, 2023 | 102.59 | 106.19 | 102.50 | 105.73 | 1,059,917 | +2.04(+1.97%) |
Oct 16, 2023 | 106.27 | 106.07 | 103.50 | 103.69 | 1,007,447 | -1.18(-1.12%) |
Oct 13, 2023 | 104.47 | 106.02 | 103.85 | 104.87 | 911,137 | +0.09(+0.08%) |
Oct 12, 2023 | 108.25 | 108.44 | 103.66 | 104.78 | 1,286,006 | -4.62(-4.23%) |
Oct 11, 2023 | 108.69 | 110.04 | 108.08 | 109.41 | 921,551 | +0.72(+0.66%) |
Oct 10, 2023 | 108.13 | 110.34 | 108.13 | 108.69 | 1,065,647 | +1.02(+0.95%) |
Oct 09, 2023 | 106.82 | 108.19 | 105.19 | 107.67 | 815,083 | +0.48(+0.44%) |
Oct 06, 2023 | 106.77 | 108.26 | 105.54 | 107.19 | 1,122,587 | +1.27(+1.20%) |
Oct 05, 2023 | 104.69 | 106.52 | 104.47 | 105.92 | 1,090,842 | +0.41(+0.38%) |
Oct 04, 2023 | 105.02 | 107.04 | 104.48 | 105.52 | 1,230,572 | +0.35(+0.33%) |
Oct 03, 2023 | 104.43 | 105.81 | 103.81 | 105.17 | 1,232,689 | -0.10(-0.09%) |
Oct 02, 2023 | 106.40 | 106.91 | 104.25 | 105.27 | 1,252,094 | -0.90(-0.85%) |
Sep 29, 2023 | 105.95 | 106.62 | 104.90 | 106.17 | 1,487,438 | +1.26(+1.20%) |
Sep 28, 2023 | 105.61 | 106.16 | 104.35 | 104.91 | 1,308,736 | -0.06(-0.06%) |
Sep 27, 2023 | 102.53 | 105.02 | 102.31 | 104.98 | 1,990,431 | +3.57(+3.52%) |
Sep 26, 2023 | 102.95 | 103.87 | 100.92 | 101.41 | 1,635,656 | -1.55(-1.50%) |
Sep 25, 2023 | 100.33 | 103.61 | 102.66 | 102.95 | 1,503,123 | +3.24(+3.25%) |
Sep 22, 2023 | 98.56 | 101.45 | 98.51 | 99.71 | 1,652,106 | +1.54(+1.57%) |
Sep 21, 2023 | 97.99 | 99.07 | 97.78 | 98.17 | 1,494,274 | -0.70(-0.71%) |
Sep 20, 2023 | 98.93 | 100.83 | 98.66 | 98.87 | 1,350,920 | +0.95(+0.97%) |
Sep 19, 2023 | 96.68 | 99.00 | 96.68 | 97.93 | 1,402,578 | +1.16(+1.20%) |
Sep 18, 2023 | 95.07 | 98.41 | 94.21 | 96.76 | 1,687,404 | -0.59(-0.61%) |
Sep 15, 2023 | 100.49 | 100.51 | 97.06 | 97.35 | 4,265,809 | -3.77(-3.73%) |
Sep 14, 2023 | 99.10 | 101.33 | 98.63 | 101.12 | 1,871,478 | +3.83(+3.93%) |
Sep 13, 2023 | 99.15 | 99.36 | 96.35 | 97.29 | 1,143,861 | -1.51(-1.53%) |
Sep 12, 2023 | 98.59 | 99.76 | 97.03 | 98.80 | 875,809 | -0.16(-0.16%) |
Sep 11, 2023 | 102.91 | 103.35 | 98.78 | 98.96 | 1,392,060 | -2.56(-2.53%) |
Sep 08, 2023 | 102.36 | 103.26 | 100.64 | 101.53 | 1,002,953 | -2.09(-2.02%) |
Sep 07, 2023 | 101.77 | 103.84 | 100.86 | 103.62 | 1,047,985 | +1.05(+1.03%) |
Sep 06, 2023 | 103.87 | 105.20 | 101.58 | 102.56 | 1,003,183 | -1.57(-1.51%) |
Sep 05, 2023 | 105.70 | 105.78 | 103.49 | 104.13 | 723,018 | -1.70(-1.60%) |
Sep 01, 2023 | 106.48 | 106.76 | 104.67 | 105.83 | 706,914 | +0.70(+0.67%) |
Aug 31, 2023 | 104.96 | 105.86 | 104.29 | 105.12 | 1,234,087 | +0.17(+0.16%) |
Aug 30, 2023 | 105.24 | 105.61 | 104.15 | 104.96 | 709,663 | -0.15(-0.14%) |
Aug 29, 2023 | 100.34 | 106.08 | 100.25 | 105.11 | 1,377,900 | +4.39(+4.36%) |
Aug 28, 2023 | 100.68 | 101.70 | 99.94 | 100.72 | 718,473 | +0.36(+0.35%) |
Aug 25, 2023 | 100.61 | 101.12 | 98.75 | 100.36 | 1,012,343 | +0.70(+0.70%) |
Aug 24, 2023 | 100.80 | 100.95 | 98.55 | 99.66 | 1,671,499 | -1.81(-1.79%) |
Aug 23, 2023 | 103.41 | 103.46 | 101.33 | 101.48 | 1,740,223 | -1.93(-1.87%) |
Aug 22, 2023 | 102.94 | 104.78 | 102.78 | 103.41 | 891,164 | +0.98(+0.95%) |
Aug 21, 2023 | 103.58 | 104.44 | 102.03 | 102.43 | 796,713 | -1.36(-1.31%) |
Aug 18, 2023 | 102.60 | 104.57 | 102.47 | 103.79 | 1,008,962 | -0.20(-0.19%) |
Aug 17, 2023 | 106.46 | 107.84 | 103.85 | 103.99 | 1,609,247 | -0.41(-0.40%) |
Aug 16, 2023 | 102.11 | 105.78 | 101.91 | 104.41 | 1,304,076 | +1.63(+1.58%) |
Aug 15, 2023 | 105.04 | 105.53 | 102.46 | 102.78 | 1,200,013 | -3.39(-3.20%) |
Aug 14, 2023 | 103.00 | 107.73 | 101.03 | 106.17 | 2,720,894 | +5.28(+5.23%) |
Aug 11, 2023 | 100.53 | 101.44 | 100.11 | 100.89 | 883,945 | +0.21(+0.21%) |
Aug 10, 2023 | 103.86 | 104.45 | 99.97 | 100.69 | 1,128,949 | -2.45(-2.37%) |
Aug 09, 2023 | 103.74 | 103.74 | 101.96 | 103.13 | 1,269,243 | +0.61(+0.60%) |
Aug 08, 2023 | 101.27 | 102.73 | 99.71 | 102.52 | 911,925 | -0.50(-0.49%) |
Aug 07, 2023 | 102.41 | 104.16 | 102.41 | 103.02 | 759,008 | +0.66(+0.64%) |
Aug 04, 2023 | 104.07 | 105.46 | 102.23 | 102.36 | 1,253,845 | -1.63(-1.56%) |
Aug 03, 2023 | 103.56 | 106.42 | 102.30 | 103.99 | 1,364,370 | +0.08(+0.08%) |
Aug 02, 2023 | 104.41 | 105.59 | 103.61 | 103.91 | 1,316,465 | -1.62(-1.53%) |
Aug 01, 2023 | 102.56 | 106.40 | 102.38 | 105.53 | 1,403,879 | +0.42(+0.39%) |
Jul 31, 2023 | 102.80 | 105.34 | 102.80 | 105.11 | 1,294,679 | +2.73(+2.67%) |
Jul 28, 2023 | 102.19 | 102.57 | 100.43 | 102.38 | 914,681 | +1.30(+1.29%) |
Jul 27, 2023 | 102.53 | 102.88 | 100.65 | 101.08 | 1,196,265 | -1.25(-1.22%) |
Jul 26, 2023 | 102.63 | 103.90 | 100.93 | 102.33 | 1,035,739 | -1.34(-1.29%) |
Jul 25, 2023 | 101.55 | 104.28 | 100.87 | 103.67 | 1,162,719 | +3.10(+3.08%) |
Jul 24, 2023 | 99.68 | 101.96 | 99.14 | 100.58 | 1,347,742 | +1.66(+1.68%) |
Jul 21, 2023 | 101.39 | 102.05 | 98.79 | 98.92 | 1,307,453 | -1.84(-1.83%) |
Jul 20, 2023 | 103.85 | 103.94 | 98.75 | 100.77 | 2,149,261 | -3.09(-2.97%) |
Jul 19, 2023 | 106.90 | 106.90 | 103.26 | 103.85 | 1,684,373 | -3.37(-3.15%) |
Jul 18, 2023 | 105.16 | 107.37 | 104.86 | 107.23 | 996,888 | +1.76(+1.66%) |
Jul 17, 2023 | 104.41 | 106.02 | 104.41 | 105.47 | 935,745 | +0.57(+0.55%) |
Jul 14, 2023 | 106.35 | 106.35 | 103.48 | 104.90 | 835,225 | -1.51(-1.42%) |
Jul 13, 2023 | 105.89 | 107.06 | 105.11 | 106.41 | 925,531 | +0.92(+0.87%) |
Jul 12, 2023 | 107.50 | 107.76 | 105.42 | 105.49 | 1,068,041 | +0.16(+0.15%) |
Jul 11, 2023 | 103.91 | 105.77 | 103.91 | 105.33 | 1,043,332 | +1.57(+1.51%) |
Jul 10, 2023 | 102.08 | 104.84 | 101.59 | 103.76 | 930,222 | +0.05(+0.05%) |
Jul 07, 2023 | 103.64 | 105.47 | 102.74 | 103.72 | 1,615,072 | +1.12(+1.10%) |
Jul 06, 2023 | 102.31 | 104.24 | 100.41 | 102.59 | 1,680,886 | -1.21(-1.17%) |
Jul 05, 2023 | 104.83 | 107.42 | 103.22 | 103.80 | 1,797,571 | -5.45(-4.99%) |
Jul 03, 2023 | 107.43 | 110.17 | 106.93 | 109.26 | 776,220 | +1.82(+1.70%) |
Jun 30, 2023 | 108.17 | 108.31 | 106.08 | 107.43 | 1,063,080 | -0.21(-0.19%) |
Jun 29, 2023 | 105.25 | 107.98 | 104.92 | 107.64 | 1,110,389 | +2.56(+2.44%) |
Jun 28, 2023 | 104.28 | 105.24 | 102.75 | 105.08 | 1,306,671 | +0.24(+0.23%) |
Jun 27, 2023 | 102.93 | 105.69 | 102.38 | 104.84 | 1,475,962 | +2.96(+2.90%) |
Jun 26, 2023 | 101.63 | 104.31 | 101.53 | 101.89 | 1,125,818 | +1.02(+1.01%) |
Jun 23, 2023 | 99.30 | 102.14 | 98.66 | 100.87 | 2,716,807 | +0.26(+0.25%) |
Jun 22, 2023 | 100.31 | 101.37 | 98.80 | 100.61 | 1,192,240 | +0.30(+0.30%) |
Jun 21, 2023 | 98.28 | 101.65 | 98.28 | 100.31 | 1,338,204 | +1.11(+1.12%) |
Jun 20, 2023 | 99.31 | 99.84 | 97.92 | 99.20 | 1,643,814 | -1.52(-1.51%) |
Jun 16, 2023 | 101.58 | 102.29 | 99.04 | 100.72 | 7,535,578 | -3.37(-3.24%) |
Jun 15, 2023 | 101.94 | 104.16 | 101.93 | 104.09 | 1,242,529 | +1.25(+1.21%) |
Jun 14, 2023 | 107.19 | 107.64 | 102.17 | 102.84 | 2,068,241 | -2.37(-2.25%) |
Jun 13, 2023 | 101.54 | 105.37 | 100.94 | 105.21 | 1,956,390 | +5.94(+5.99%) |
Jun 12, 2023 | 96.67 | 100.49 | 96.11 | 99.27 | 1,597,585 | +1.80(+1.84%) |
Jun 09, 2023 | 98.65 | 99.64 | 96.88 | 97.47 | 1,582,353 | -1.12(-1.14%) |
Jun 08, 2023 | 100.20 | 100.97 | 97.51 | 98.59 | 1,004,269 | -0.99(-1.00%) |
Jun 07, 2023 | 97.55 | 100.08 | 97.55 | 99.58 | 1,193,257 | +2.03(+2.08%) |
Jun 06, 2023 | 94.99 | 97.74 | 94.99 | 97.55 | 1,080,607 | +1.59(+1.66%) |
Jun 05, 2023 | 96.31 | 97.34 | 93.85 | 95.95 | 1,524,503 | -0.03(-0.03%) |
Jun 02, 2023 | 93.47 | 96.42 | 93.12 | 95.98 | 1,801,984 | +5.44(+6.01%) |
Jun 01, 2023 | 90.42 | 91.66 | 89.28 | 90.54 | 1,655,669 | +0.27(+0.29%) |
May 31, 2023 | 90.08 | 91.03 | 88.95 | 90.28 | 3,515,711 | -1.11(-1.21%) |
May 30, 2023 | 93.42 | 93.85 | 90.50 | 91.39 | 1,480,592 | -2.57(-2.74%) |
May 26, 2023 | 94.34 | 94.71 | 92.55 | 93.96 | 1,308,530 | +0.90(+0.97%) |
May 25, 2023 | 91.40 | 93.40 | 91.19 | 93.06 | 1,378,198 | +1.45(+1.59%) |
May 24, 2023 | 93.27 | 93.31 | 91.10 | 91.60 | 1,376,716 | -2.54(-2.70%) |
May 23, 2023 | 93.29 | 94.36 | 90.32 | 94.15 | 2,383,438 | -1.33(-1.39%) |
May 22, 2023 | 95.98 | 96.57 | 94.86 | 95.47 | 1,526,093 | +0.13(+0.13%) |
May 19, 2023 | 97.08 | 97.36 | 94.65 | 95.35 | 1,318,759 | -0.74(-0.77%) |
May 18, 2023 | 93.87 | 96.30 | 93.20 | 96.08 | 1,663,020 | +1.14(+1.20%) |
May 17, 2023 | 95.61 | 96.01 | 94.71 | 94.94 | 1,847,182 | +1.15(+1.23%) |
May 16, 2023 | 95.61 | 96.28 | 93.59 | 93.79 | 1,422,474 | -2.50(-2.59%) |
May 15, 2023 | 96.14 | 96.72 | 95.35 | 96.29 | 953,515 | +0.81(+0.84%) |
May 12, 2023 | 96.42 | 96.76 | 94.80 | 95.48 | 1,336,085 | +0.21(+0.22%) |
May 11, 2023 | 92.63 | 95.60 | 92.09 | 95.28 | 1,636,117 | +0.50(+0.53%) |
May 10, 2023 | 97.76 | 98.59 | 93.05 | 94.78 | 1,864,350 | -1.02(-1.07%) |
May 09, 2023 | 95.28 | 96.70 | 94.60 | 95.80 | 1,333,990 | -0.35(-0.37%) |
May 08, 2023 | 98.68 | 99.47 | 95.69 | 96.15 | 1,528,004 | -0.31(-0.33%) |
May 05, 2023 | 96.27 | 99.35 | 96.20 | 96.47 | 1,847,059 | +1.80(+1.90%) |
May 04, 2023 | 99.64 | 100.20 | 94.20 | 94.67 | 1,947,877 | -5.59(-5.58%) |
May 03, 2023 | 102.04 | 103.98 | 100.14 | 100.26 | 1,289,041 | -1.06(-1.05%) |
May 02, 2023 | 101.94 | 102.28 | 98.57 | 101.32 | 1,481,455 | -1.27(-1.24%) |