Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 132.98 | 142.79 | 131.72 | 141.01 | 4,708,805 | +8.11(+6.10%) |
May 17, 2024 | 132.52 | 134.60 | 129.67 | 132.90 | 2,718,170 | +0.22(+0.17%) |
May 16, 2024 | 129.76 | 133.04 | 127.83 | 132.68 | 3,007,397 | +3.62(+2.80%) |
May 15, 2024 | 127.49 | 129.20 | 124.98 | 129.06 | 2,964,359 | +0.74(+0.58%) |
May 14, 2024 | 127.00 | 129.94 | 126.34 | 128.32 | 3,622,374 | +2.65(+2.11%) |
May 13, 2024 | 119.47 | 126.88 | 119.03 | 125.67 | 4,094,483 | +8.36(+7.13%) |
May 10, 2024 | 120.75 | 124.90 | 116.73 | 117.31 | 4,238,527 | -5.38(-4.39%) |
May 09, 2024 | 123.15 | 125.50 | 121.68 | 122.69 | 3,367,167 | +0.80(+0.66%) |
May 08, 2024 | 120.00 | 122.83 | 119.50 | 121.89 | 2,507,017 | +0.82(+0.68%) |
May 07, 2024 | 122.86 | 123.50 | 118.68 | 121.07 | 2,893,381 | -1.06(-0.87%) |
May 06, 2024 | 125.00 | 125.15 | 118.75 | 122.13 | 3,951,761 | -2.87(-2.30%) |
May 03, 2024 | 125.00 | 126.40 | 122.01 | 125.00 | 4,513,159 | -0.59(-0.47%) |
May 02, 2024 | 114.86 | 128.81 | 114.06 | 125.59 | 11,970,888 | +14.13(+12.68%) |
May 01, 2024 | 111.11 | 113.73 | 109.00 | 111.46 | 3,838,526 | +1.15(+1.04%) |
Apr 30, 2024 | 110.50 | 113.21 | 109.55 | 110.31 | 3,211,730 | -1.31(-1.17%) |
Apr 29, 2024 | 108.78 | 112.33 | 108.72 | 111.62 | 2,610,448 | +3.65(+3.38%) |
Apr 26, 2024 | 106.18 | 108.19 | 105.25 | 107.97 | 2,247,094 | +1.79(+1.69%) |
Apr 25, 2024 | 107.43 | 108.23 | 103.52 | 106.18 | 2,797,355 | -2.67(-2.45%) |
Apr 24, 2024 | 111.05 | 111.29 | 106.64 | 108.85 | 3,409,790 | +0.96(+0.89%) |
Apr 23, 2024 | 104.46 | 108.21 | 103.48 | 107.89 | 2,431,828 | +3.43(+3.28%) |
Apr 22, 2024 | 102.79 | 105.43 | 99.30 | 104.46 | 3,176,321 | +3.05(+3.01%) |
Apr 19, 2024 | 102.37 | 103.80 | 100.45 | 101.41 | 2,670,446 | -0.59(-0.58%) |
Apr 18, 2024 | 102.53 | 103.50 | 99.90 | 102.00 | 1,798,188 | -1.44(-1.39%) |
Apr 17, 2024 | 105.14 | 105.14 | 102.27 | 103.44 | 2,000,094 | -0.35(-0.34%) |
Apr 16, 2024 | 102.08 | 106.42 | 101.30 | 103.79 | 2,163,946 | -0.07(-0.07%) |
Apr 15, 2024 | 105.02 | 106.20 | 102.30 | 103.86 | 2,273,366 | -1.28(-1.22%) |
Apr 12, 2024 | 106.00 | 107.88 | 104.65 | 105.14 | 2,416,805 | -1.87(-1.75%) |
Apr 11, 2024 | 107.56 | 108.60 | 103.68 | 107.01 | 3,206,905 | -0.13(-0.12%) |
Apr 10, 2024 | 107.65 | 110.28 | 105.90 | 107.14 | 3,536,775 | -4.46(-4.00%) |
Apr 09, 2024 | 105.90 | 115.89 | 105.78 | 111.60 | 8,940,642 | +6.51(+6.19%) |
Apr 08, 2024 | 102.27 | 105.22 | 101.06 | 105.09 | 2,059,310 | +2.21(+2.15%) |
Apr 05, 2024 | 101.76 | 103.82 | 101.05 | 102.88 | 2,132,169 | +0.61(+0.60%) |
Apr 04, 2024 | 102.69 | 105.98 | 101.72 | 102.27 | 3,086,943 | +1.06(+1.05%) |
Apr 03, 2024 | 103.00 | 105.15 | 97.00 | 101.21 | 5,167,335 | -2.40(-2.32%) |
Apr 02, 2024 | 104.71 | 105.95 | 103.07 | 103.61 | 2,602,588 | -1.99(-1.88%) |
Apr 01, 2024 | 106.29 | 106.65 | 103.55 | 105.60 | 2,918,061 | -0.96(-0.90%) |
Mar 28, 2024 | 111.10 | 112.00 | 105.99 | 106.56 | 3,960,674 | -4.03(-3.64%) |
Mar 27, 2024 | 109.58 | 111.12 | 105.04 | 110.59 | 4,574,644 | +3.18(+2.96%) |
Mar 26, 2024 | 111.80 | 111.80 | 106.93 | 107.41 | 4,151,422 | -2.97(-2.69%) |
Mar 25, 2024 | 106.00 | 110.75 | 105.90 | 110.38 | 3,567,579 | +4.95(+4.70%) |
Mar 22, 2024 | 104.11 | 105.97 | 103.51 | 105.43 | 2,037,301 | +1.34(+1.29%) |
Mar 21, 2024 | 104.50 | 106.38 | 102.55 | 104.09 | 2,253,851 | +1.01(+0.98%) |
Mar 20, 2024 | 103.41 | 103.60 | 100.30 | 103.08 | 3,421,748 | -2.03(-1.93%) |
Mar 19, 2024 | 103.90 | 105.55 | 102.64 | 105.11 | 3,044,453 | +0.85(+0.82%) |
Mar 18, 2024 | 104.98 | 107.59 | 103.65 | 104.26 | 4,034,397 | +0.41(+0.39%) |
Mar 15, 2024 | 103.17 | 104.72 | 100.94 | 103.85 | 5,464,810 | +0.39(+0.38%) |
Mar 14, 2024 | 106.14 | 106.99 | 101.88 | 103.46 | 4,634,228 | -3.05(-2.86%) |
Mar 13, 2024 | 110.43 | 112.65 | 105.99 | 106.51 | 5,120,734 | -3.92(-3.55%) |
Mar 12, 2024 | 112.00 | 113.70 | 109.92 | 110.43 | 4,179,990 | -1.55(-1.38%) |
Mar 11, 2024 | 103.44 | 114.25 | 102.75 | 111.98 | 9,872,483 | +8.95(+8.69%) |
Mar 08, 2024 | 99.21 | 103.95 | 98.65 | 103.03 | 4,328,367 | +3.55(+3.57%) |
Mar 07, 2024 | 99.10 | 99.92 | 96.52 | 99.48 | 3,203,599 | +1.38(+1.41%) |
Mar 06, 2024 | 96.38 | 98.51 | 95.58 | 98.10 | 3,325,124 | +2.54(+2.66%) |
Mar 05, 2024 | 94.65 | 96.17 | 93.35 | 95.56 | 2,863,257 | -0.44(-0.46%) |
Mar 04, 2024 | 94.65 | 96.14 | 92.60 | 96.00 | 3,471,090 | +0.94(+0.99%) |
Mar 01, 2024 | 92.52 | 96.88 | 92.11 | 95.06 | 3,789,177 | +2.82(+3.06%) |
Feb 29, 2024 | 96.79 | 97.24 | 92.22 | 92.24 | 5,320,664 | -5.24(-5.38%) |
Feb 28, 2024 | 95.00 | 99.27 | 94.34 | 97.48 | 2,968,276 | +1.28(+1.33%) |
Feb 27, 2024 | 94.31 | 97.47 | 92.50 | 96.20 | 3,084,603 | +2.18(+2.32%) |
Feb 26, 2024 | 93.68 | 94.79 | 91.46 | 94.02 | 4,580,035 | -2.44(-2.53%) |
Feb 23, 2024 | 99.60 | 100.97 | 95.32 | 96.46 | 4,531,136 | -2.98(-3.00%) |
Feb 22, 2024 | 91.86 | 101.73 | 91.06 | 99.44 | 11,341,910 | +11.85(+13.53%) |
Feb 21, 2024 | 86.15 | 88.57 | 85.53 | 87.59 | 3,753,978 | +0.60(+0.69%) |
Feb 20, 2024 | 87.36 | 89.54 | 86.48 | 86.99 | 3,130,030 | -1.38(-1.56%) |
Feb 16, 2024 | 90.41 | 90.85 | 87.37 | 88.37 | 3,708,102 | -2.77(-3.04%) |
Feb 15, 2024 | 86.13 | 92.08 | 84.80 | 91.14 | 4,970,409 | +5.19(+6.04%) |
Feb 14, 2024 | 86.04 | 86.85 | 84.23 | 85.95 | 3,570,327 | +0.58(+0.68%) |
Feb 13, 2024 | 86.81 | 88.30 | 84.06 | 85.37 | 4,032,822 | -3.63(-4.08%) |
Feb 12, 2024 | 87.41 | 89.07 | 85.75 | 89.00 | 3,989,144 | +1.59(+1.82%) |
Feb 09, 2024 | 93.36 | 93.36 | 86.41 | 87.41 | 7,216,450 | -6.25(-6.67%) |
Feb 08, 2024 | 99.00 | 99.00 | 92.95 | 93.66 | 4,909,543 | -5.64(-5.68%) |
Feb 07, 2024 | 100.15 | 100.24 | 97.86 | 99.30 | 2,271,066 | -0.73(-0.73%) |
Feb 06, 2024 | 95.65 | 100.10 | 95.14 | 100.03 | 3,045,686 | +4.54(+4.75%) |
Feb 05, 2024 | 96.70 | 96.95 | 94.17 | 95.49 | 2,795,924 | -2.01(-2.06%) |
Feb 02, 2024 | 97.39 | 98.21 | 95.30 | 97.50 | 3,352,352 | -1.52(-1.54%) |
Feb 01, 2024 | 100.90 | 101.00 | 97.17 | 99.02 | 3,766,506 | -2.03(-2.01%) |
Jan 31, 2024 | 102.47 | 104.09 | 100.50 | 101.05 | 2,542,610 | -1.42(-1.39%) |
Jan 30, 2024 | 103.51 | 104.00 | 101.90 | 102.47 | 2,178,370 | -2.37(-2.26%) |
Jan 29, 2024 | 101.79 | 105.81 | 100.01 | 104.84 | 3,456,529 | +3.03(+2.98%) |
Jan 26, 2024 | 103.55 | 103.90 | 101.01 | 101.81 | 2,346,290 | -1.00(-0.97%) |
Jan 25, 2024 | 101.76 | 103.81 | 101.07 | 102.81 | 2,683,005 | +1.70(+1.68%) |
Jan 24, 2024 | 103.20 | 104.27 | 101.01 | 101.11 | 2,593,649 | -0.81(-0.79%) |
Jan 23, 2024 | 100.50 | 102.94 | 99.54 | 101.92 | 2,815,816 | +2.22(+2.23%) |
Jan 22, 2024 | 100.25 | 102.97 | 98.60 | 99.70 | 3,391,748 | +0.00(+0.00%) |
Jan 19, 2024 | 98.43 | 100.44 | 97.08 | 99.70 | 3,733,497 | +0.63(+0.64%) |
Jan 18, 2024 | 100.01 | 100.01 | 96.65 | 99.07 | 3,780,163 | -1.28(-1.28%) |
Jan 17, 2024 | 98.30 | 101.49 | 97.61 | 100.35 | 4,584,464 | -1.81(-1.77%) |
Jan 16, 2024 | 104.31 | 104.31 | 97.52 | 102.16 | 5,914,874 | -3.79(-3.58%) |
Jan 12, 2024 | 107.00 | 110.80 | 105.88 | 105.95 | 3,872,893 | -0.84(-0.79%) |
Jan 11, 2024 | 108.61 | 108.61 | 105.53 | 106.80 | 4,012,845 | -2.66(-2.43%) |
Jan 10, 2024 | 110.00 | 110.01 | 106.65 | 109.46 | 4,081,376 | -0.72(-0.65%) |
Jan 09, 2024 | 113.88 | 114.25 | 108.88 | 110.18 | 5,091,855 | -5.26(-4.56%) |
Jan 08, 2024 | 111.47 | 115.97 | 108.62 | 115.44 | 6,007,833 | +4.32(+3.89%) |
Jan 05, 2024 | 107.77 | 115.81 | 106.50 | 111.12 | 9,216,725 | +2.46(+2.26%) |
Jan 04, 2024 | 109.01 | 109.41 | 105.51 | 108.66 | 6,282,082 | +0.08(+0.07%) |
Jan 03, 2024 | 112.51 | 112.67 | 107.58 | 108.58 | 8,342,631 | -3.92(-3.48%) |
Jan 02, 2024 | 99.88 | 115.68 | 99.40 | 112.50 | 14,478,519 | +13.05(+13.12%) |
Dec 29, 2023 | 98.61 | 100.80 | 98.02 | 99.45 | 5,204,652 | +0.66(+0.67%) |
Dec 28, 2023 | 101.60 | 102.95 | 97.91 | 98.79 | 4,558,275 | -1.94(-1.93%) |
Dec 27, 2023 | 98.47 | 100.98 | 97.36 | 100.73 | 5,410,610 | +3.40(+3.49%) |
Dec 26, 2023 | 96.39 | 97.77 | 94.34 | 97.33 | 3,849,980 | +2.44(+2.57%) |
Dec 22, 2023 | 92.00 | 96.49 | 91.95 | 94.89 | 6,174,857 | +3.73(+4.09%) |
Dec 21, 2023 | 87.50 | 92.38 | 86.68 | 91.16 | 5,333,082 | +4.97(+5.77%) |
Dec 20, 2023 | 88.93 | 90.18 | 86.12 | 86.19 | 4,500,628 | -2.90(-3.26%) |
Dec 19, 2023 | 86.41 | 89.30 | 84.80 | 89.09 | 5,925,324 | +3.67(+4.30%) |
Dec 18, 2023 | 85.87 | 86.80 | 83.60 | 85.42 | 5,813,869 | -0.59(-0.69%) |
Dec 15, 2023 | 87.03 | 89.53 | 85.40 | 86.01 | 12,822,437 | +0.14(+0.16%) |
Dec 14, 2023 | 88.47 | 94.93 | 83.73 | 85.87 | 22,283,620 | +7.27(+9.25%) |
Dec 13, 2023 | 76.00 | 78.72 | 73.25 | 78.60 | 7,919,333 | +0.56(+0.72%) |
Dec 12, 2023 | 81.24 | 81.39 | 76.41 | 78.04 | 5,207,457 | -3.96(-4.83%) |
Dec 11, 2023 | 79.94 | 82.56 | 79.77 | 82.00 | 3,856,469 | +1.68(+2.09%) |
Dec 08, 2023 | 79.16 | 81.82 | 78.76 | 80.32 | 2,931,624 | +0.37(+0.46%) |
Dec 07, 2023 | 80.49 | 80.53 | 77.40 | 79.95 | 3,477,250 | -0.65(-0.81%) |
Dec 06, 2023 | 78.97 | 84.12 | 77.64 | 80.60 | 4,402,336 | +2.32(+2.96%) |
Dec 05, 2023 | 78.30 | 79.72 | 77.70 | 78.28 | 2,158,787 | -1.59(-1.99%) |
Dec 04, 2023 | 79.56 | 80.73 | 77.66 | 79.87 | 3,169,715 | +0.04(+0.05%) |
Dec 01, 2023 | 76.58 | 80.26 | 74.50 | 79.83 | 3,958,350 | +2.13(+2.74%) |
Nov 30, 2023 | 79.63 | 80.20 | 77.52 | 77.70 | 3,314,471 | -1.31(-1.66%) |
Nov 29, 2023 | 78.95 | 80.89 | 78.85 | 79.01 | 2,567,841 | +0.83(+1.06%) |
Nov 28, 2023 | 77.32 | 78.25 | 75.84 | 78.18 | 2,238,209 | +0.46(+0.59%) |
Nov 27, 2023 | 78.36 | 78.36 | 75.66 | 77.72 | 2,959,435 | -0.80(-1.02%) |
Nov 24, 2023 | 78.66 | 81.12 | 77.77 | 78.52 | 2,152,977 | +0.35(+0.45%) |
Nov 22, 2023 | 78.06 | 78.67 | 76.83 | 78.17 | 2,203,917 | +1.03(+1.34%) |
Nov 21, 2023 | 77.08 | 77.67 | 75.90 | 77.14 | 2,712,931 | -1.82(-2.30%) |
Nov 20, 2023 | 76.80 | 79.80 | 76.01 | 78.96 | 3,543,939 | +2.52(+3.30%) |
Nov 17, 2023 | 77.15 | 77.42 | 74.78 | 76.44 | 3,157,606 | -0.11(-0.14%) |
Nov 16, 2023 | 76.15 | 76.62 | 74.18 | 76.55 | 3,108,532 | +0.20(+0.26%) |
Nov 15, 2023 | 74.46 | 78.30 | 74.21 | 76.35 | 3,948,056 | +2.25(+3.04%) |
Nov 14, 2023 | 73.62 | 74.75 | 72.99 | 74.10 | 4,444,229 | +3.89(+5.54%) |
Nov 13, 2023 | 69.59 | 70.26 | 67.62 | 70.21 | 3,167,150 | +0.16(+0.23%) |
Nov 10, 2023 | 69.60 | 70.28 | 67.85 | 70.05 | 3,976,327 | +0.54(+0.78%) |
Nov 09, 2023 | 71.74 | 71.80 | 68.95 | 69.51 | 3,650,101 | -1.83(-2.57%) |
Nov 08, 2023 | 73.65 | 73.67 | 70.11 | 71.34 | 4,524,808 | -2.32(-3.15%) |
Nov 07, 2023 | 72.22 | 73.72 | 71.34 | 73.66 | 4,000,795 | +1.59(+2.21%) |
Nov 06, 2023 | 78.04 | 79.06 | 71.70 | 72.07 | 5,999,211 | -5.46(-7.04%) |
Nov 03, 2023 | 73.09 | 79.25 | 73.04 | 77.53 | 8,881,138 | +6.30(+8.84%) |
Nov 02, 2023 | 64.35 | 73.30 | 62.55 | 71.23 | 16,646,673 | -4.97(-6.52%) |
Nov 01, 2023 | 75.22 | 77.00 | 74.62 | 76.20 | 4,137,362 | +0.24(+0.32%) |
Oct 31, 2023 | 72.91 | 76.15 | 72.65 | 75.96 | 3,777,252 | +1.89(+2.55%) |
Oct 30, 2023 | 71.88 | 74.40 | 71.80 | 74.07 | 4,227,657 | +2.16(+3.00%) |
Oct 27, 2023 | 75.90 | 76.56 | 71.55 | 71.91 | 5,440,805 | -4.07(-5.36%) |
Oct 26, 2023 | 76.73 | 77.22 | 75.44 | 75.98 | 3,426,627 | -0.78(-1.02%) |
Oct 25, 2023 | 78.55 | 78.82 | 75.89 | 76.76 | 3,604,806 | -3.00(-3.76%) |
Oct 24, 2023 | 78.81 | 81.62 | 78.81 | 79.76 | 3,192,306 | +1.12(+1.42%) |
Oct 23, 2023 | 79.15 | 80.81 | 78.28 | 78.64 | 4,583,038 | -1.76(-2.19%) |
Oct 20, 2023 | 82.13 | 82.45 | 79.71 | 80.40 | 5,462,567 | -1.97(-2.39%) |
Oct 19, 2023 | 85.81 | 86.89 | 80.48 | 82.37 | 6,491,445 | -3.64(-4.23%) |
Oct 18, 2023 | 85.55 | 87.55 | 85.10 | 86.01 | 4,688,294 | -0.32(-0.37%) |
Oct 17, 2023 | 90.38 | 91.69 | 86.24 | 86.33 | 8,615,696 | -5.61(-6.10%) |
Oct 16, 2023 | 95.30 | 96.55 | 90.18 | 91.94 | 9,059,291 | -6.36(-6.47%) |
Oct 13, 2023 | 100.00 | 100.59 | 97.56 | 98.30 | 3,388,356 | -2.48(-2.46%) |
Oct 12, 2023 | 102.00 | 102.81 | 100.31 | 100.78 | 2,748,608 | -1.98(-1.93%) |
Oct 11, 2023 | 104.96 | 105.94 | 102.43 | 102.76 | 2,090,367 | -1.67(-1.60%) |
Oct 10, 2023 | 101.95 | 104.84 | 101.50 | 104.43 | 2,245,079 | +2.59(+2.54%) |
Oct 09, 2023 | 102.73 | 102.77 | 98.01 | 101.84 | 3,170,000 | -2.04(-1.96%) |
Oct 06, 2023 | 101.63 | 104.97 | 101.11 | 103.88 | 2,463,003 | +0.91(+0.88%) |
Oct 05, 2023 | 103.70 | 104.36 | 99.61 | 102.97 | 2,823,819 | -1.29(-1.24%) |
Oct 04, 2023 | 104.61 | 104.82 | 99.33 | 104.26 | 3,295,941 | +1.18(+1.14%) |
Oct 03, 2023 | 101.93 | 103.68 | 100.92 | 103.08 | 2,417,445 | -0.23(-0.22%) |
Oct 02, 2023 | 103.12 | 104.06 | 101.48 | 103.31 | 2,413,203 | +0.02(+0.02%) |
Sep 29, 2023 | 100.97 | 104.74 | 100.97 | 103.29 | 4,203,223 | +3.02(+3.01%) |
Sep 28, 2023 | 98.94 | 101.03 | 97.32 | 100.27 | 2,041,674 | +0.83(+0.83%) |
Sep 27, 2023 | 98.76 | 100.33 | 97.90 | 99.44 | 2,367,420 | +1.32(+1.35%) |
Sep 26, 2023 | 98.57 | 99.62 | 97.89 | 98.12 | 2,887,721 | -0.05(-0.05%) |
Sep 25, 2023 | 99.52 | 98.20 | 97.11 | 98.17 | 2,907,336 | -1.82(-1.82%) |
Sep 22, 2023 | 100.77 | 100.98 | 98.51 | 99.99 | 2,278,272 | -0.24(-0.24%) |
Sep 21, 2023 | 101.78 | 103.59 | 100.07 | 100.23 | 3,219,537 | -3.30(-3.19%) |
Sep 20, 2023 | 106.65 | 106.66 | 103.27 | 103.53 | 2,871,672 | -3.21(-3.01%) |
Sep 19, 2023 | 102.31 | 107.79 | 101.85 | 106.74 | 4,121,091 | +2.60(+2.50%) |
Sep 18, 2023 | 114.21 | 114.30 | 103.81 | 104.14 | 7,525,956 | -10.45(-9.12%) |
Sep 15, 2023 | 112.99 | 115.25 | 111.90 | 114.59 | 6,327,788 | +1.78(+1.58%) |
Sep 14, 2023 | 108.59 | 114.33 | 106.39 | 112.81 | 5,510,271 | +4.22(+3.89%) |
Sep 13, 2023 | 113.80 | 114.88 | 107.24 | 108.59 | 9,813,322 | +3.35(+3.18%) |
Sep 12, 2023 | 105.37 | 106.17 | 103.53 | 105.24 | 2,728,925 | -0.56(-0.53%) |
Sep 11, 2023 | 106.80 | 107.25 | 104.50 | 105.80 | 3,053,625 | -1.84(-1.71%) |
Sep 08, 2023 | 107.62 | 109.47 | 106.87 | 107.64 | 2,161,676 | -0.71(-0.66%) |
Sep 07, 2023 | 107.61 | 110.12 | 106.70 | 108.35 | 2,663,664 | +0.11(+0.10%) |
Sep 06, 2023 | 109.75 | 109.75 | 106.60 | 108.24 | 2,923,604 | -1.12(-1.02%) |
Sep 05, 2023 | 112.72 | 112.78 | 108.98 | 109.36 | 2,865,752 | -3.20(-2.84%) |
Sep 01, 2023 | 114.21 | 114.72 | 111.58 | 112.56 | 2,236,802 | -0.51(-0.45%) |
Aug 31, 2023 | 116.44 | 116.60 | 112.86 | 113.07 | 3,304,661 | -3.55(-3.04%) |
Aug 30, 2023 | 116.19 | 118.07 | 114.00 | 116.62 | 3,327,417 | +0.63(+0.54%) |
Aug 29, 2023 | 113.75 | 116.44 | 113.72 | 115.99 | 3,598,730 | +2.16(+1.90%) |
Aug 28, 2023 | 114.73 | 116.95 | 113.00 | 113.83 | 2,698,351 | +1.90(+1.70%) |
Aug 25, 2023 | 113.65 | 114.70 | 109.81 | 111.93 | 2,707,986 | -0.72(-0.64%) |
Aug 24, 2023 | 114.93 | 115.37 | 112.58 | 112.65 | 2,715,001 | -2.81(-2.43%) |
Aug 23, 2023 | 117.34 | 117.68 | 111.85 | 115.46 | 3,764,226 | -0.78(-0.67%) |
Aug 22, 2023 | 112.50 | 116.88 | 112.46 | 116.24 | 7,097,897 | +5.16(+4.65%) |
Aug 21, 2023 | 101.99 | 112.32 | 101.82 | 111.08 | 7,744,598 | +9.46(+9.31%) |
Aug 18, 2023 | 105.90 | 107.26 | 101.40 | 101.62 | 4,137,418 | -4.62(-4.35%) |
Aug 17, 2023 | 98.99 | 106.58 | 98.92 | 106.24 | 7,530,071 | +7.32(+7.40%) |
Aug 16, 2023 | 95.46 | 99.74 | 95.02 | 98.92 | 5,197,490 | +2.51(+2.60%) |
Aug 15, 2023 | 98.73 | 98.93 | 96.10 | 96.41 | 3,223,774 | -3.59(-3.59%) |
Aug 14, 2023 | 100.87 | 100.87 | 97.80 | 100.00 | 3,036,816 | -1.49(-1.47%) |
Aug 11, 2023 | 99.08 | 102.02 | 98.95 | 101.49 | 2,857,253 | +1.21(+1.21%) |
Aug 10, 2023 | 102.88 | 104.17 | 99.69 | 100.28 | 3,108,396 | -1.54(-1.51%) |
Aug 09, 2023 | 99.57 | 102.85 | 98.64 | 101.82 | 3,756,326 | +2.08(+2.09%) |
Aug 08, 2023 | 101.36 | 101.83 | 98.86 | 99.74 | 4,701,133 | -1.46(-1.44%) |
Aug 07, 2023 | 106.53 | 106.53 | 98.43 | 101.20 | 10,232,273 | -6.99(-6.46%) |
Aug 04, 2023 | 108.89 | 111.68 | 107.60 | 108.19 | 4,035,026 | -1.76(-1.60%) |
Aug 03, 2023 | 108.63 | 114.77 | 108.31 | 109.95 | 6,037,886 | -0.27(-0.24%) |
Aug 02, 2023 | 112.60 | 114.12 | 110.04 | 110.22 | 4,545,977 | -3.72(-3.26%) |
Aug 01, 2023 | 117.00 | 117.05 | 113.77 | 113.94 | 4,864,259 | -3.72(-3.16%) |
Jul 31, 2023 | 118.72 | 119.03 | 117.05 | 117.66 | 3,166,787 | -1.00(-0.84%) |
Jul 28, 2023 | 119.23 | 120.23 | 118.48 | 118.66 | 2,393,474 | +0.15(+0.13%) |
Jul 27, 2023 | 121.50 | 122.14 | 118.25 | 118.51 | 2,544,020 | -2.14(-1.77%) |
Jul 26, 2023 | 121.87 | 121.95 | 118.90 | 120.65 | 2,582,368 | -1.22(-1.00%) |
Jul 25, 2023 | 123.18 | 125.36 | 121.78 | 121.87 | 3,002,779 | -1.14(-0.93%) |
Jul 24, 2023 | 126.43 | 126.46 | 121.28 | 123.01 | 4,151,110 | -3.42(-2.71%) |
Jul 21, 2023 | 125.73 | 127.20 | 121.61 | 126.43 | 7,373,887 | +1.66(+1.33%) |
Jul 20, 2023 | 124.58 | 127.48 | 124.58 | 124.77 | 2,622,271 | -0.40(-0.32%) |
Jul 19, 2023 | 123.49 | 126.78 | 123.22 | 125.17 | 3,021,944 | +2.56(+2.09%) |
Jul 18, 2023 | 122.60 | 125.49 | 121.75 | 122.61 | 2,835,829 | +0.01(+0.01%) |
Jul 17, 2023 | 120.60 | 122.84 | 120.07 | 122.60 | 2,680,559 | +1.25(+1.03%) |
Jul 14, 2023 | 124.52 | 124.88 | 120.58 | 121.35 | 4,105,291 | -5.26(-4.15%) |
Jul 13, 2023 | 126.52 | 128.06 | 126.06 | 126.61 | 2,520,422 | +0.69(+0.55%) |
Jul 12, 2023 | 124.46 | 127.38 | 123.55 | 125.92 | 2,970,174 | +3.79(+3.10%) |
Jul 11, 2023 | 123.44 | 124.50 | 121.20 | 122.13 | 2,126,299 | -0.96(-0.78%) |
Jul 10, 2023 | 118.87 | 123.60 | 118.64 | 123.09 | 3,414,878 | +4.22(+3.55%) |
Jul 07, 2023 | 118.01 | 120.14 | 117.81 | 118.87 | 2,436,934 | +0.58(+0.49%) |
Jul 06, 2023 | 122.51 | 123.27 | 117.11 | 118.29 | 4,853,842 | -5.25(-4.25%) |
Jul 05, 2023 | 122.89 | 128.98 | 122.51 | 123.54 | 4,998,364 | +1.81(+1.49%) |
Jul 03, 2023 | 121.75 | 122.94 | 120.12 | 121.73 | 1,782,029 | +0.23(+0.19%) |
Jun 30, 2023 | 123.15 | 123.61 | 121.50 | 121.50 | 2,405,257 | -0.61(-0.50%) |
Jun 29, 2023 | 122.50 | 122.98 | 121.30 | 122.11 | 1,885,577 | -0.89(-0.72%) |
Jun 28, 2023 | 121.19 | 123.22 | 119.16 | 123.00 | 2,532,830 | +2.33(+1.93%) |
Jun 27, 2023 | 120.45 | 120.89 | 118.51 | 120.67 | 2,373,721 | +0.26(+0.22%) |
Jun 26, 2023 | 121.20 | 122.95 | 119.21 | 120.41 | 3,465,239 | +1.91(+1.61%) |
Jun 23, 2023 | 119.70 | 120.12 | 117.23 | 118.50 | 3,286,564 | -1.98(-1.64%) |
Jun 22, 2023 | 121.00 | 121.32 | 118.44 | 120.48 | 3,265,472 | -0.59(-0.49%) |
Jun 21, 2023 | 123.50 | 124.16 | 121.00 | 121.07 | 2,907,137 | -3.16(-2.54%) |
Jun 20, 2023 | 127.80 | 128.20 | 124.06 | 124.23 | 2,992,496 | -4.50(-3.50%) |
Jun 16, 2023 | 130.95 | 133.16 | 126.98 | 128.73 | 5,499,641 | -1.25(-0.96%) |