Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 120.07 | 122.14 | 119.67 | 121.29 | 2,359,926 | +1.22(+1.02%) |
May 17, 2024 | 119.84 | 122.11 | 119.84 | 120.07 | 2,069,486 | -0.54(-0.45%) |
May 16, 2024 | 118.84 | 122.16 | 118.25 | 120.61 | 3,362,952 | +2.14(+1.81%) |
May 15, 2024 | 118.83 | 119.00 | 117.63 | 118.47 | 3,525,210 | +1.72(+1.47%) |
May 14, 2024 | 118.00 | 118.41 | 115.90 | 116.75 | 3,449,518 | -1.51(-1.28%) |
May 13, 2024 | 119.39 | 119.80 | 118.11 | 118.26 | 3,234,917 | -0.71(-0.60%) |
May 10, 2024 | 116.52 | 119.44 | 115.66 | 118.97 | 5,174,692 | +3.10(+2.68%) |
May 09, 2024 | 118.11 | 118.32 | 115.75 | 115.87 | 3,443,180 | -1.41(-1.20%) |
May 08, 2024 | 114.10 | 117.75 | 113.37 | 117.28 | 8,320,458 | +4.88(+4.34%) |
May 07, 2024 | 113.26 | 116.35 | 110.34 | 112.40 | 21,738,020 | -14.57(-11.48%) |
May 06, 2024 | 123.52 | 127.00 | 122.13 | 126.97 | 5,715,528 | +2.70(+2.17%) |
May 03, 2024 | 127.56 | 127.88 | 123.53 | 124.27 | 3,884,470 | -1.19(-0.95%) |
May 02, 2024 | 127.66 | 128.59 | 124.60 | 125.46 | 3,795,204 | -0.96(-0.76%) |
May 01, 2024 | 127.02 | 129.62 | 123.39 | 126.42 | 4,214,094 | +0.92(+0.73%) |
Apr 30, 2024 | 128.25 | 129.84 | 125.45 | 125.50 | 3,415,921 | -3.57(-2.77%) |
Apr 29, 2024 | 132.00 | 132.02 | 128.46 | 129.07 | 2,730,612 | -2.38(-1.81%) |
Apr 26, 2024 | 131.34 | 132.90 | 128.11 | 131.45 | 5,116,617 | +6.20(+4.95%) |
Apr 25, 2024 | 123.55 | 126.53 | 122.59 | 125.25 | 2,947,457 | -1.82(-1.43%) |
Apr 24, 2024 | 126.69 | 130.38 | 125.57 | 127.07 | 3,282,848 | +0.63(+0.50%) |
Apr 23, 2024 | 125.50 | 131.48 | 123.75 | 126.44 | 5,099,325 | +4.37(+3.58%) |
Apr 22, 2024 | 120.48 | 122.49 | 118.46 | 122.07 | 2,971,353 | +1.98(+1.65%) |
Apr 19, 2024 | 124.83 | 125.67 | 119.90 | 120.09 | 3,627,987 | -4.93(-3.94%) |
Apr 18, 2024 | 123.90 | 126.77 | 122.40 | 125.02 | 2,595,737 | +1.47(+1.19%) |
Apr 17, 2024 | 127.23 | 128.09 | 123.44 | 123.55 | 3,476,764 | -3.40(-2.68%) |
Apr 16, 2024 | 125.94 | 128.29 | 124.85 | 126.95 | 3,016,715 | +1.13(+0.90%) |
Apr 15, 2024 | 127.91 | 130.22 | 125.38 | 125.82 | 3,845,935 | -1.69(-1.33%) |
Apr 12, 2024 | 129.09 | 131.58 | 127.45 | 127.51 | 3,652,445 | -3.29(-2.52%) |
Apr 11, 2024 | 127.79 | 131.33 | 127.00 | 130.80 | 5,160,408 | +4.98(+3.96%) |
Apr 10, 2024 | 121.50 | 125.98 | 121.40 | 125.82 | 3,279,534 | +0.38(+0.30%) |
Apr 09, 2024 | 127.20 | 128.50 | 124.38 | 125.44 | 1,913,522 | -0.32(-0.25%) |
Apr 08, 2024 | 125.34 | 125.98 | 122.84 | 125.76 | 1,475,507 | +1.36(+1.09%) |
Apr 05, 2024 | 121.04 | 125.73 | 119.80 | 124.40 | 2,528,608 | +3.68(+3.05%) |
Apr 04, 2024 | 122.59 | 125.56 | 120.56 | 120.72 | 2,736,232 | -0.79(-0.65%) |
Apr 03, 2024 | 123.83 | 125.47 | 121.47 | 121.51 | 2,741,348 | -2.88(-2.32%) |
Apr 02, 2024 | 120.49 | 124.55 | 118.74 | 124.39 | 2,680,156 | +1.24(+1.01%) |
Apr 01, 2024 | 123.86 | 124.32 | 121.56 | 123.15 | 2,187,687 | -0.45(-0.36%) |
Mar 28, 2024 | 123.16 | 124.05 | 124.04 | 123.60 | 1,887,189 | +0.09(+0.07%) |
Mar 27, 2024 | 125.31 | 125.96 | 122.33 | 123.51 | 2,281,536 | +0.06(+0.05%) |
Mar 26, 2024 | 123.57 | 124.29 | 122.37 | 123.45 | 2,132,974 | +0.79(+0.64%) |
Mar 25, 2024 | 122.23 | 123.29 | 121.00 | 122.66 | 1,140,913 | -0.36(-0.29%) |
Mar 22, 2024 | 122.65 | 123.40 | 121.17 | 123.02 | 1,517,117 | +0.16(+0.13%) |
Mar 21, 2024 | 125.01 | 127.46 | 122.38 | 122.86 | 2,141,236 | -0.58(-0.47%) |
Mar 20, 2024 | 122.64 | 124.08 | 121.23 | 123.44 | 2,928,601 | +1.63(+1.34%) |
Mar 19, 2024 | 119.44 | 121.91 | 118.75 | 121.81 | 2,724,673 | +0.94(+0.78%) |
Mar 18, 2024 | 121.53 | 122.85 | 120.56 | 120.87 | 2,068,588 | +0.45(+0.37%) |
Mar 15, 2024 | 122.96 | 123.50 | 119.79 | 120.42 | 4,325,901 | -2.23(-1.82%) |
Mar 14, 2024 | 122.63 | 123.85 | 120.09 | 122.65 | 3,158,197 | -0.94(-0.76%) |
Mar 13, 2024 | 122.47 | 125.42 | 121.52 | 123.59 | 3,302,799 | +0.60(+0.49%) |
Mar 12, 2024 | 121.70 | 123.07 | 119.92 | 122.99 | 3,066,319 | +1.54(+1.27%) |
Mar 11, 2024 | 120.15 | 122.35 | 118.40 | 121.45 | 3,695,835 | +0.14(+0.12%) |
Mar 08, 2024 | 122.00 | 125.70 | 120.78 | 121.31 | 3,727,162 | -1.58(-1.29%) |
Mar 07, 2024 | 125.00 | 125.00 | 121.52 | 122.89 | 3,880,929 | -1.70(-1.36%) |
Mar 06, 2024 | 126.75 | 127.00 | 122.19 | 124.59 | 4,473,899 | +1.06(+0.86%) |
Mar 05, 2024 | 129.09 | 129.25 | 122.03 | 123.53 | 6,428,980 | -7.14(-5.46%) |
Mar 04, 2024 | 129.39 | 131.87 | 126.40 | 130.67 | 5,377,419 | +0.45(+0.35%) |
Mar 01, 2024 | 131.75 | 131.94 | 129.20 | 130.22 | 3,470,156 | -1.18(-0.89%) |
Feb 29, 2024 | 130.47 | 134.30 | 129.41 | 131.40 | 5,173,480 | +0.93(+0.71%) |
Feb 28, 2024 | 129.79 | 132.05 | 128.83 | 130.47 | 2,094,945 | -0.48(-0.37%) |
Feb 27, 2024 | 130.86 | 132.18 | 129.90 | 130.95 | 1,963,146 | +1.60(+1.24%) |
Feb 26, 2024 | 130.00 | 131.50 | 128.78 | 129.35 | 2,323,743 | -0.16(-0.12%) |
Feb 23, 2024 | 131.77 | 132.78 | 129.13 | 129.51 | 3,498,401 | -1.61(-1.23%) |
Feb 22, 2024 | 130.20 | 132.52 | 129.76 | 131.12 | 4,298,321 | +5.28(+4.20%) |
Feb 21, 2024 | 124.81 | 126.65 | 123.43 | 125.84 | 3,498,814 | -1.82(-1.43%) |
Feb 20, 2024 | 128.00 | 129.05 | 125.10 | 127.66 | 3,730,428 | -2.08(-1.60%) |
Feb 16, 2024 | 131.98 | 132.48 | 128.44 | 129.74 | 4,977,650 | -2.10(-1.59%) |
Feb 15, 2024 | 136.36 | 137.45 | 131.32 | 131.84 | 6,135,904 | -4.31(-3.17%) |
Feb 14, 2024 | 134.79 | 137.93 | 133.41 | 136.15 | 8,110,657 | +4.47(+3.39%) |
Feb 13, 2024 | 126.50 | 138.61 | 123.50 | 131.68 | 15,673,107 | -3.17(-2.35%) |
Feb 12, 2024 | 135.13 | 137.10 | 133.31 | 134.85 | 9,458,754 | -0.06(-0.04%) |
Feb 09, 2024 | 135.81 | 137.85 | 134.68 | 134.91 | 6,683,396 | +3.46(+2.63%) |
Feb 08, 2024 | 128.08 | 133.24 | 127.87 | 131.45 | 4,365,054 | +0.83(+0.64%) |
Feb 07, 2024 | 131.30 | 132.87 | 130.16 | 130.62 | 3,695,266 | +1.44(+1.11%) |
Feb 06, 2024 | 132.08 | 132.78 | 126.85 | 129.18 | 3,692,375 | -1.96(-1.49%) |
Feb 05, 2024 | 135.14 | 137.93 | 129.80 | 131.14 | 4,087,016 | -3.17(-2.36%) |
Feb 02, 2024 | 132.01 | 135.22 | 130.25 | 134.31 | 7,697,227 | +7.41(+5.84%) |
Feb 01, 2024 | 125.67 | 127.55 | 123.87 | 126.90 | 3,243,600 | +2.46(+1.98%) |
Jan 31, 2024 | 123.29 | 127.32 | 122.55 | 124.44 | 3,982,652 | -2.39(-1.88%) |
Jan 30, 2024 | 128.36 | 129.06 | 125.51 | 126.83 | 3,357,234 | -2.04(-1.58%) |
Jan 29, 2024 | 124.78 | 128.94 | 124.59 | 128.87 | 3,608,109 | +4.92(+3.97%) |
Jan 26, 2024 | 121.46 | 124.92 | 120.59 | 123.95 | 4,501,599 | +1.76(+1.44%) |
Jan 25, 2024 | 123.61 | 123.69 | 119.34 | 122.19 | 9,428,269 | -0.39(-0.32%) |
Jan 24, 2024 | 130.49 | 130.50 | 122.22 | 122.58 | 10,491,256 | -6.43(-4.98%) |
Jan 23, 2024 | 133.00 | 133.15 | 128.56 | 129.01 | 5,824,261 | -3.97(-2.99%) |
Jan 22, 2024 | 133.40 | 136.07 | 131.79 | 132.98 | 4,905,899 | +2.67(+2.05%) |
Jan 19, 2024 | 128.05 | 130.50 | 126.62 | 130.31 | 3,972,197 | +3.39(+2.67%) |
Jan 18, 2024 | 128.21 | 128.64 | 123.92 | 126.92 | 4,069,677 | +0.89(+0.71%) |
Jan 17, 2024 | 122.81 | 126.06 | 120.28 | 126.03 | 6,168,301 | +2.24(+1.81%) |
Jan 16, 2024 | 122.76 | 124.89 | 121.96 | 123.79 | 3,100,902 | +0.79(+0.64%) |
Jan 12, 2024 | 121.00 | 123.09 | 120.01 | 123.00 | 3,665,097 | +2.12(+1.75%) |
Jan 11, 2024 | 121.46 | 121.86 | 118.43 | 120.88 | 3,001,249 | +0.69(+0.57%) |
Jan 10, 2024 | 121.75 | 122.00 | 118.43 | 120.19 | 4,219,619 | -0.99(-0.82%) |
Jan 09, 2024 | 118.46 | 121.74 | 118.28 | 121.18 | 2,558,118 | +1.93(+1.62%) |
Jan 08, 2024 | 116.61 | 119.84 | 116.61 | 119.25 | 3,001,298 | +3.26(+2.81%) |
Jan 05, 2024 | 113.02 | 117.04 | 112.99 | 115.99 | 4,539,481 | +2.97(+2.63%) |
Jan 04, 2024 | 111.64 | 113.86 | 110.69 | 113.02 | 3,674,435 | +0.60(+0.53%) |
Jan 03, 2024 | 113.76 | 114.23 | 111.27 | 112.42 | 3,664,998 | -2.66(-2.31%) |
Jan 02, 2024 | 119.22 | 119.22 | 114.28 | 115.08 | 4,429,619 | -6.30(-5.19%) |
Dec 29, 2023 | 123.00 | 123.72 | 120.89 | 121.38 | 2,194,121 | -1.90(-1.54%) |
Dec 28, 2023 | 124.00 | 124.48 | 122.82 | 123.28 | 1,505,797 | -0.32(-0.26%) |
Dec 27, 2023 | 124.00 | 124.16 | 122.61 | 123.60 | 1,399,309 | +0.04(+0.03%) |
Dec 26, 2023 | 122.85 | 123.82 | 122.25 | 123.56 | 1,141,274 | +1.07(+0.87%) |
Dec 22, 2023 | 123.21 | 123.46 | 121.21 | 122.49 | 2,202,450 | +0.01(+0.01%) |
Dec 21, 2023 | 122.75 | 123.13 | 120.66 | 122.48 | 2,426,567 | +1.86(+1.54%) |
Dec 20, 2023 | 121.67 | 123.49 | 120.16 | 120.62 | 2,604,694 | -1.79(-1.46%) |
Dec 19, 2023 | 124.45 | 124.69 | 121.58 | 122.41 | 2,769,102 | -0.86(-0.70%) |
Dec 18, 2023 | 122.44 | 124.15 | 121.69 | 123.27 | 2,550,424 | +0.67(+0.55%) |
Dec 15, 2023 | 121.59 | 123.82 | 120.72 | 122.60 | 6,436,435 | +1.95(+1.62%) |
Dec 14, 2023 | 119.01 | 120.97 | 117.69 | 120.65 | 5,613,617 | +3.42(+2.92%) |
Dec 13, 2023 | 114.72 | 117.46 | 113.50 | 117.23 | 4,158,379 | +2.57(+2.24%) |
Dec 12, 2023 | 113.46 | 115.50 | 112.59 | 114.66 | 1,939,075 | -0.07(-0.06%) |
Dec 11, 2023 | 114.82 | 115.90 | 114.10 | 114.73 | 2,688,716 | +0.90(+0.79%) |
Dec 08, 2023 | 113.28 | 114.39 | 112.25 | 113.83 | 3,127,618 | -1.17(-1.02%) |
Dec 07, 2023 | 117.08 | 117.48 | 114.35 | 115.00 | 2,927,699 | +0.69(+0.60%) |
Dec 06, 2023 | 118.00 | 118.95 | 114.23 | 114.31 | 4,043,231 | -3.76(-3.18%) |
Dec 05, 2023 | 117.72 | 118.80 | 115.86 | 118.07 | 2,702,477 | -0.11(-0.09%) |
Dec 04, 2023 | 117.40 | 118.41 | 115.29 | 118.18 | 4,515,785 | -0.44(-0.37%) |
Dec 01, 2023 | 117.29 | 118.77 | 116.08 | 118.62 | 3,584,925 | +2.05(+1.76%) |
Nov 30, 2023 | 118.19 | 120.26 | 115.51 | 116.57 | 4,796,555 | -0.08(-0.07%) |
Nov 29, 2023 | 115.18 | 117.72 | 115.00 | 116.65 | 4,192,286 | +2.41(+2.11%) |
Nov 28, 2023 | 112.26 | 114.84 | 112.15 | 114.24 | 3,619,942 | +2.32(+2.07%) |
Nov 27, 2023 | 112.64 | 114.16 | 111.56 | 111.92 | 2,878,628 | -0.95(-0.84%) |
Nov 24, 2023 | 112.14 | 113.12 | 111.16 | 112.87 | 1,304,788 | +0.74(+0.66%) |
Nov 22, 2023 | 112.94 | 113.57 | 110.72 | 112.13 | 2,507,386 | +0.20(+0.18%) |
Nov 21, 2023 | 109.72 | 112.18 | 108.62 | 111.93 | 3,507,866 | +0.16(+0.14%) |
Nov 20, 2023 | 109.52 | 112.19 | 109.13 | 111.77 | 4,103,254 | +2.23(+2.04%) |
Nov 17, 2023 | 109.07 | 110.00 | 108.74 | 109.54 | 2,295,858 | +0.42(+0.38%) |
Nov 16, 2023 | 109.19 | 110.69 | 108.26 | 109.12 | 2,482,029 | -0.32(-0.29%) |
Nov 15, 2023 | 109.99 | 112.11 | 109.11 | 109.44 | 5,183,662 | +0.42(+0.39%) |
Nov 14, 2023 | 106.59 | 109.19 | 104.40 | 109.02 | 5,820,882 | +4.77(+4.58%) |
Nov 13, 2023 | 103.49 | 105.86 | 102.74 | 104.25 | 4,726,490 | +0.60(+0.58%) |
Nov 10, 2023 | 99.85 | 103.85 | 99.51 | 103.65 | 5,123,820 | +3.42(+3.41%) |
Nov 09, 2023 | 100.49 | 102.48 | 99.60 | 100.23 | 6,937,535 | +0.24(+0.24%) |
Nov 08, 2023 | 101.70 | 103.96 | 99.21 | 99.99 | 8,372,006 | -2.21(-2.16%) |
Nov 07, 2023 | 98.99 | 104.43 | 96.17 | 102.20 | 29,313,420 | +22.65(+28.47%) |
Nov 06, 2023 | 82.83 | 82.87 | 79.07 | 79.55 | 9,891,885 | -2.49(-3.04%) |
Nov 03, 2023 | 79.47 | 83.05 | 79.00 | 82.04 | 5,744,701 | +2.80(+3.53%) |
Nov 02, 2023 | 81.80 | 83.57 | 77.81 | 79.24 | 6,800,510 | -0.86(-1.07%) |
Nov 01, 2023 | 82.02 | 82.20 | 78.66 | 80.10 | 5,021,153 | -1.37(-1.68%) |
Oct 31, 2023 | 80.78 | 82.51 | 79.54 | 81.47 | 3,281,542 | +1.06(+1.32%) |
Oct 30, 2023 | 81.16 | 81.57 | 79.37 | 80.41 | 4,016,098 | -1.27(-1.55%) |
Oct 27, 2023 | 81.80 | 82.44 | 80.46 | 81.68 | 3,633,784 | +0.96(+1.19%) |
Oct 26, 2023 | 82.03 | 83.72 | 79.41 | 80.72 | 5,159,539 | -0.87(-1.07%) |
Oct 25, 2023 | 86.10 | 86.65 | 81.56 | 81.59 | 4,417,672 | -6.27(-7.14%) |
Oct 24, 2023 | 86.27 | 88.63 | 86.11 | 87.86 | 3,650,996 | +2.18(+2.54%) |
Oct 23, 2023 | 84.85 | 86.09 | 83.85 | 85.68 | 3,016,450 | -0.40(-0.46%) |
Oct 20, 2023 | 87.84 | 89.10 | 84.91 | 86.08 | 3,769,574 | -1.67(-1.90%) |
Oct 19, 2023 | 88.57 | 89.52 | 87.12 | 87.75 | 3,383,165 | -0.54(-0.61%) |
Oct 18, 2023 | 89.74 | 90.90 | 88.21 | 88.29 | 2,778,893 | -2.12(-2.34%) |
Oct 17, 2023 | 88.48 | 91.47 | 87.73 | 90.41 | 2,497,116 | -0.11(-0.12%) |
Oct 16, 2023 | 88.35 | 91.72 | 87.85 | 90.52 | 2,964,626 | +2.46(+2.79%) |
Oct 13, 2023 | 88.66 | 88.94 | 86.70 | 88.06 | 2,888,023 | +0.08(+0.09%) |
Oct 12, 2023 | 89.41 | 90.37 | 87.14 | 87.98 | 3,124,749 | -1.46(-1.63%) |
Oct 11, 2023 | 92.37 | 92.69 | 88.50 | 89.44 | 4,180,066 | -2.19(-2.39%) |
Oct 10, 2023 | 90.73 | 93.65 | 90.51 | 91.63 | 4,392,934 | +0.90(+0.99%) |
Oct 09, 2023 | 89.26 | 91.64 | 89.05 | 90.73 | 6,148,067 | -3.70(-3.92%) |
Oct 06, 2023 | 87.58 | 94.80 | 87.50 | 94.43 | 4,429,853 | +4.89(+5.46%) |
Oct 05, 2023 | 88.75 | 89.71 | 88.26 | 89.54 | 3,625,061 | +1.01(+1.14%) |
Oct 04, 2023 | 86.84 | 88.73 | 86.57 | 88.53 | 3,254,710 | +1.56(+1.79%) |
Oct 03, 2023 | 90.62 | 91.30 | 86.41 | 86.97 | 3,573,533 | -4.87(-5.30%) |
Oct 02, 2023 | 92.54 | 93.35 | 90.83 | 91.84 | 2,576,185 | +0.75(+0.82%) |
Sep 29, 2023 | 91.84 | 93.22 | 90.95 | 91.09 | 3,797,924 | +2.13(+2.39%) |
Sep 28, 2023 | 86.90 | 90.11 | 85.29 | 88.96 | 4,128,561 | +1.13(+1.29%) |
Sep 27, 2023 | 87.06 | 88.36 | 86.66 | 87.83 | 2,255,454 | +1.26(+1.46%) |
Sep 26, 2023 | 87.93 | 88.75 | 86.25 | 86.57 | 2,835,082 | -2.27(-2.56%) |
Sep 25, 2023 | 87.84 | 88.88 | 88.02 | 88.84 | 1,665,846 | +0.08(+0.09%) |
Sep 22, 2023 | 89.10 | 89.72 | 87.26 | 88.76 | 2,487,631 | +0.34(+0.38%) |
Sep 21, 2023 | 91.00 | 91.34 | 88.13 | 88.42 | 4,260,238 | -3.63(-3.94%) |
Sep 20, 2023 | 92.89 | 94.81 | 91.98 | 92.05 | 2,938,071 | -0.84(-0.90%) |
Sep 19, 2023 | 94.00 | 94.05 | 91.72 | 92.89 | 2,117,093 | -1.61(-1.70%) |
Sep 18, 2023 | 93.80 | 95.49 | 93.25 | 94.50 | 1,860,245 | -0.05(-0.05%) |
Sep 15, 2023 | 95.96 | 96.61 | 93.51 | 94.55 | 8,094,828 | -2.96(-3.04%) |
Sep 14, 2023 | 98.03 | 98.71 | 96.46 | 97.51 | 1,932,040 | +0.03(+0.03%) |
Sep 13, 2023 | 98.05 | 99.41 | 97.33 | 97.48 | 2,226,694 | -0.74(-0.75%) |
Sep 12, 2023 | 99.92 | 101.16 | 98.17 | 98.22 | 2,859,686 | -3.66(-3.59%) |
Sep 11, 2023 | 98.19 | 102.00 | 97.85 | 101.88 | 4,036,517 | +4.22(+4.32%) |
Sep 08, 2023 | 96.65 | 99.10 | 96.08 | 97.66 | 3,620,588 | +0.98(+1.01%) |
Sep 07, 2023 | 95.67 | 96.98 | 94.64 | 96.68 | 2,473,766 | -0.98(-1.00%) |
Sep 06, 2023 | 97.16 | 98.30 | 95.64 | 97.66 | 3,263,015 | -0.34(-0.35%) |
Sep 05, 2023 | 95.60 | 98.02 | 95.17 | 98.00 | 3,334,409 | +0.27(+0.28%) |
Sep 01, 2023 | 97.73 | 98.84 | 96.92 | 97.73 | 3,248,885 | +1.25(+1.30%) |
Aug 31, 2023 | 94.66 | 98.14 | 94.66 | 96.48 | 4,389,473 | +2.32(+2.46%) |
Aug 30, 2023 | 92.71 | 94.20 | 91.85 | 94.16 | 3,965,988 | +0.35(+0.37%) |
Aug 29, 2023 | 92.31 | 95.05 | 91.94 | 93.81 | 2,345,266 | +1.27(+1.37%) |
Aug 28, 2023 | 93.25 | 93.43 | 91.48 | 92.54 | 2,289,994 | -0.06(-0.06%) |
Aug 25, 2023 | 91.70 | 94.00 | 91.13 | 92.60 | 2,761,536 | +0.75(+0.82%) |
Aug 24, 2023 | 97.35 | 97.35 | 91.37 | 91.85 | 3,787,790 | -3.59(-3.76%) |
Aug 23, 2023 | 93.69 | 95.98 | 92.26 | 95.44 | 3,047,589 | +1.75(+1.87%) |
Aug 22, 2023 | 95.47 | 95.87 | 92.67 | 93.69 | 3,213,985 | -1.00(-1.06%) |
Aug 21, 2023 | 94.99 | 96.48 | 94.23 | 94.69 | 4,747,235 | +1.06(+1.13%) |
Aug 18, 2023 | 89.40 | 94.25 | 89.04 | 93.63 | 5,418,081 | +3.34(+3.70%) |
Aug 17, 2023 | 90.05 | 91.00 | 89.42 | 90.29 | 4,187,988 | -0.31(-0.34%) |
Aug 16, 2023 | 88.86 | 92.14 | 88.10 | 90.60 | 5,264,096 | +2.08(+2.35%) |
Aug 15, 2023 | 89.37 | 89.65 | 87.55 | 88.52 | 3,107,679 | -1.26(-1.40%) |
Aug 14, 2023 | 88.09 | 90.30 | 87.59 | 89.78 | 3,216,044 | +0.34(+0.38%) |
Aug 11, 2023 | 88.73 | 90.96 | 88.60 | 89.44 | 3,176,376 | -1.28(-1.41%) |
Aug 10, 2023 | 88.83 | 92.16 | 88.51 | 90.72 | 7,250,860 | +3.96(+4.56%) |
Aug 09, 2023 | 87.95 | 88.87 | 84.46 | 86.76 | 8,496,844 | -1.28(-1.45%) |
Aug 08, 2023 | 84.38 | 89.24 | 83.87 | 88.04 | 26,645,028 | -18.26(-17.18%) |
Aug 07, 2023 | 109.22 | 110.08 | 104.77 | 106.30 | 7,667,848 | -1.24(-1.15%) |
Aug 04, 2023 | 114.79 | 115.95 | 107.30 | 107.54 | 6,324,045 | +0.44(+0.41%) |
Aug 03, 2023 | 106.22 | 107.57 | 105.00 | 107.10 | 4,399,003 | +0.27(+0.25%) |
Aug 02, 2023 | 111.81 | 112.49 | 105.41 | 106.83 | 6,045,651 | -8.12(-7.06%) |
Aug 01, 2023 | 115.00 | 115.84 | 113.77 | 114.95 | 2,193,550 | -1.77(-1.52%) |
Jul 31, 2023 | 113.43 | 116.78 | 113.44 | 116.72 | 4,035,521 | +4.53(+4.04%) |
Jul 28, 2023 | 111.11 | 113.24 | 109.72 | 112.19 | 2,855,378 | +2.73(+2.49%) |
Jul 27, 2023 | 113.15 | 113.20 | 108.60 | 109.46 | 3,327,593 | -1.18(-1.07%) |
Jul 26, 2023 | 109.58 | 112.69 | 107.05 | 110.64 | 5,719,730 | -4.66(-4.04%) |
Jul 25, 2023 | 115.79 | 118.02 | 114.32 | 115.30 | 6,381,802 | +3.81(+3.42%) |
Jul 24, 2023 | 110.22 | 111.62 | 109.34 | 111.49 | 2,987,878 | +1.62(+1.47%) |
Jul 21, 2023 | 110.87 | 111.50 | 108.67 | 109.87 | 6,996,959 | -0.03(-0.03%) |
Jul 20, 2023 | 113.00 | 114.29 | 109.74 | 109.90 | 3,810,865 | -5.32(-4.62%) |
Jul 19, 2023 | 116.00 | 117.45 | 113.53 | 115.22 | 4,030,625 | +1.40(+1.23%) |
Jul 18, 2023 | 112.67 | 115.00 | 111.37 | 113.82 | 3,356,463 | +1.05(+0.93%) |
Jul 17, 2023 | 109.41 | 113.62 | 109.01 | 112.77 | 3,531,670 | +4.24(+3.91%) |
Jul 14, 2023 | 110.00 | 111.60 | 107.66 | 108.53 | 3,319,518 | -0.66(-0.60%) |
Jul 13, 2023 | 106.50 | 109.65 | 106.14 | 109.19 | 3,932,100 | +3.75(+3.55%) |
Jul 12, 2023 | 108.21 | 108.51 | 104.66 | 105.44 | 5,492,213 | +0.46(+0.44%) |
Jul 11, 2023 | 102.03 | 106.08 | 101.06 | 104.98 | 5,187,051 | +3.53(+3.48%) |
Jul 10, 2023 | 97.65 | 102.49 | 96.59 | 101.45 | 4,047,619 | +3.43(+3.50%) |
Jul 07, 2023 | 97.50 | 101.50 | 97.47 | 98.02 | 4,973,327 | +0.94(+0.97%) |
Jul 06, 2023 | 96.58 | 97.24 | 95.31 | 97.08 | 2,113,308 | -1.20(-1.22%) |
Jul 05, 2023 | 97.20 | 98.97 | 95.84 | 98.28 | 3,039,612 | -0.01(-0.01%) |
Jul 03, 2023 | 98.10 | 99.83 | 97.37 | 98.29 | 1,586,717 | -0.09(-0.09%) |
Jun 30, 2023 | 97.92 | 100.44 | 97.21 | 98.38 | 3,303,529 | +1.93(+2.00%) |
Jun 29, 2023 | 97.96 | 98.50 | 95.01 | 96.45 | 2,717,407 | -1.70(-1.73%) |
Jun 28, 2023 | 95.69 | 100.58 | 95.63 | 98.15 | 5,263,369 | +2.46(+2.57%) |
Jun 27, 2023 | 94.06 | 96.13 | 92.70 | 95.69 | 2,569,759 | +2.35(+2.52%) |
Jun 26, 2023 | 93.10 | 96.31 | 92.75 | 93.34 | 2,825,516 | -0.33(-0.35%) |
Jun 23, 2023 | 93.00 | 95.11 | 92.33 | 93.67 | 3,020,634 | -0.83(-0.88%) |
Jun 22, 2023 | 91.66 | 96.15 | 90.88 | 94.50 | 4,386,496 | +2.56(+2.78%) |
Jun 21, 2023 | 96.32 | 97.10 | 91.85 | 91.94 | 5,479,028 | -4.74(-4.90%) |
Jun 20, 2023 | 95.60 | 97.98 | 95.30 | 96.68 | 3,257,731 | +0.93(+0.97%) |
Jun 16, 2023 | 98.63 | 98.80 | 95.27 | 95.75 | 4,530,705 | -2.39(-2.44%) |
Jun 15, 2023 | 95.26 | 99.13 | 95.19 | 98.14 | 3,717,290 | +1.86(+1.93%) |
Jun 14, 2023 | 97.23 | 98.22 | 95.37 | 96.28 | 3,305,621 | -1.47(-1.50%) |
Jun 13, 2023 | 99.74 | 100.30 | 96.55 | 97.75 | 2,700,181 | +0.05(+0.05%) |
Jun 12, 2023 | 95.08 | 97.74 | 94.75 | 97.70 | 2,859,877 | +2.07(+2.16%) |
Jun 09, 2023 | 97.03 | 98.73 | 94.91 | 95.63 | 4,057,886 | -0.39(-0.41%) |
Jun 08, 2023 | 92.73 | 96.13 | 92.08 | 96.02 | 3,862,408 | +2.43(+2.60%) |
Jun 07, 2023 | 101.68 | 102.66 | 93.31 | 93.59 | 7,636,297 | -8.26(-8.11%) |
Jun 06, 2023 | 100.06 | 103.12 | 99.97 | 101.85 | 4,747,550 | +1.50(+1.49%) |
Jun 05, 2023 | 97.63 | 100.57 | 96.06 | 100.35 | 4,180,359 | +1.58(+1.60%) |
Jun 02, 2023 | 99.99 | 103.80 | 98.73 | 98.77 | 7,895,167 | +3.78(+3.98%) |