Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 116.43 | 117.78 | 116.01 | 117.00 | 102,056 | +1.86(+1.62%) |
May 16, 2024 | 115.22 | 115.67 | 114.45 | 115.14 | 61,255 | -0.51(-0.44%) |
May 15, 2024 | 113.41 | 115.92 | 111.60 | 115.65 | 107,377 | +3.49(+3.11%) |
May 14, 2024 | 114.11 | 114.11 | 111.66 | 112.16 | 57,341 | -0.03(-0.03%) |
May 13, 2024 | 116.03 | 116.03 | 111.97 | 112.19 | 89,884 | -3.53(-3.05%) |
May 10, 2024 | 114.18 | 116.22 | 112.75 | 115.72 | 131,828 | +2.73(+2.42%) |
May 09, 2024 | 110.21 | 113.74 | 110.21 | 112.99 | 67,247 | +3.51(+3.21%) |
May 08, 2024 | 107.78 | 110.01 | 107.78 | 109.48 | 82,001 | +0.06(+0.05%) |
May 07, 2024 | 107.54 | 111.56 | 107.54 | 109.42 | 173,074 | +1.46(+1.35%) |
May 06, 2024 | 108.43 | 108.84 | 106.74 | 107.96 | 170,715 | +0.73(+0.68%) |
May 03, 2024 | 111.47 | 111.65 | 105.65 | 107.23 | 212,111 | -2.59(-2.36%) |
May 02, 2024 | 109.10 | 112.79 | 107.73 | 109.82 | 246,619 | -5.20(-4.52%) |
May 01, 2024 | 115.87 | 118.21 | 114.55 | 115.02 | 90,833 | +0.08(+0.07%) |
Apr 30, 2024 | 119.34 | 119.34 | 114.75 | 114.94 | 97,638 | -5.78(-4.79%) |
Apr 29, 2024 | 120.40 | 121.75 | 120.08 | 120.72 | 60,935 | +1.32(+1.11%) |
Apr 26, 2024 | 119.57 | 120.83 | 118.43 | 119.40 | 91,656 | +0.77(+0.65%) |
Apr 25, 2024 | 117.59 | 119.30 | 116.95 | 118.63 | 95,914 | +0.17(+0.14%) |
Apr 24, 2024 | 119.88 | 120.29 | 117.83 | 118.46 | 99,538 | -1.49(-1.24%) |
Apr 23, 2024 | 116.55 | 120.14 | 116.55 | 119.95 | 101,263 | +2.39(+2.03%) |
Apr 22, 2024 | 119.17 | 119.60 | 117.47 | 117.56 | 72,445 | -1.92(-1.61%) |
Apr 19, 2024 | 119.50 | 121.55 | 119.09 | 119.48 | 85,846 | -0.27(-0.23%) |
Apr 18, 2024 | 121.00 | 121.47 | 118.35 | 119.75 | 103,712 | -1.13(-0.93%) |
Apr 17, 2024 | 123.88 | 124.53 | 120.88 | 120.88 | 72,801 | -1.09(-0.89%) |
Apr 16, 2024 | 123.43 | 125.41 | 121.32 | 121.97 | 70,444 | -3.06(-2.45%) |
Apr 15, 2024 | 126.83 | 126.97 | 123.12 | 125.03 | 91,755 | -0.41(-0.33%) |
Apr 12, 2024 | 127.25 | 129.60 | 123.77 | 125.44 | 109,864 | -1.88(-1.48%) |
Apr 11, 2024 | 124.25 | 127.34 | 123.79 | 127.32 | 96,539 | +3.52(+2.84%) |
Apr 10, 2024 | 122.92 | 124.14 | 121.01 | 123.80 | 141,704 | -2.95(-2.33%) |
Apr 09, 2024 | 125.64 | 126.76 | 124.69 | 126.75 | 64,950 | +1.60(+1.28%) |
Apr 08, 2024 | 127.10 | 127.10 | 124.73 | 125.15 | 52,311 | -0.56(-0.45%) |
Apr 05, 2024 | 125.70 | 126.39 | 125.00 | 125.71 | 69,217 | -0.17(-0.14%) |
Apr 04, 2024 | 128.49 | 128.79 | 124.94 | 125.88 | 151,682 | -1.20(-0.94%) |
Apr 03, 2024 | 122.83 | 127.16 | 122.83 | 127.08 | 208,687 | +3.37(+2.72%) |
Apr 02, 2024 | 124.47 | 125.35 | 123.31 | 123.71 | 164,237 | -1.80(-1.43%) |
Apr 01, 2024 | 131.97 | 131.97 | 125.19 | 125.51 | 146,210 | -6.24(-4.74%) |
Mar 28, 2024 | 137.57 | 138.22 | 129.45 | 131.75 | 259,455 | -7.25(-5.22%) |
Mar 27, 2024 | 134.82 | 139.21 | 134.82 | 139.00 | 131,949 | +5.73(+4.30%) |
Mar 26, 2024 | 134.15 | 134.61 | 132.43 | 133.27 | 95,103 | -0.60(-0.45%) |
Mar 25, 2024 | 135.70 | 137.31 | 133.81 | 133.87 | 83,620 | -0.32(-0.24%) |
Mar 22, 2024 | 137.27 | 137.27 | 133.23 | 134.19 | 97,614 | -4.02(-2.91%) |
Mar 21, 2024 | 133.49 | 138.70 | 133.49 | 138.21 | 136,712 | +5.67(+4.28%) |
Mar 20, 2024 | 129.85 | 134.15 | 129.70 | 132.54 | 119,297 | +2.03(+1.56%) |
Mar 19, 2024 | 128.12 | 130.85 | 128.12 | 130.51 | 67,930 | +2.13(+1.66%) |
Mar 18, 2024 | 129.74 | 130.29 | 128.14 | 128.38 | 105,666 | -1.15(-0.89%) |
Mar 15, 2024 | 129.73 | 131.31 | 129.12 | 129.53 | 251,546 | -0.39(-0.30%) |
Mar 14, 2024 | 131.21 | 131.21 | 128.89 | 129.92 | 122,989 | -2.08(-1.58%) |
Mar 13, 2024 | 130.75 | 133.69 | 130.75 | 132.00 | 102,221 | +0.96(+0.73%) |
Mar 12, 2024 | 130.97 | 131.79 | 129.79 | 131.04 | 87,301 | -0.61(-0.46%) |
Mar 11, 2024 | 131.88 | 132.34 | 130.31 | 131.65 | 68,757 | -0.63(-0.48%) |
Mar 08, 2024 | 135.30 | 136.53 | 131.90 | 132.28 | 58,512 | -1.85(-1.38%) |
Mar 07, 2024 | 134.00 | 135.47 | 133.42 | 134.13 | 57,101 | +2.02(+1.53%) |
Mar 06, 2024 | 133.89 | 133.97 | 131.90 | 132.11 | 53,375 | +0.12(+0.09%) |
Mar 05, 2024 | 136.25 | 136.40 | 131.50 | 131.99 | 61,900 | -4.63(-3.39%) |
Mar 04, 2024 | 135.94 | 138.12 | 135.94 | 136.62 | 80,994 | +1.04(+0.77%) |
Mar 01, 2024 | 134.99 | 136.22 | 133.91 | 135.58 | 72,270 | +1.26(+0.94%) |
Feb 29, 2024 | 132.75 | 135.32 | 132.75 | 134.32 | 102,648 | +3.45(+2.64%) |
Feb 28, 2024 | 129.93 | 132.72 | 129.93 | 130.87 | 65,184 | -0.98(-0.74%) |
Feb 27, 2024 | 131.76 | 133.10 | 130.46 | 131.85 | 125,020 | +1.73(+1.33%) |
Feb 26, 2024 | 130.28 | 132.22 | 128.93 | 130.12 | 74,272 | -1.19(-0.91%) |
Feb 23, 2024 | 131.86 | 133.32 | 130.95 | 131.31 | 81,915 | -0.94(-0.71%) |
Feb 22, 2024 | 130.00 | 134.10 | 130.00 | 132.25 | 123,476 | +1.75(+1.34%) |
Feb 21, 2024 | 130.74 | 131.34 | 128.84 | 130.50 | 94,021 | -0.85(-0.65%) |
Feb 20, 2024 | 134.89 | 135.79 | 131.14 | 131.35 | 130,713 | -6.18(-4.50%) |
Feb 16, 2024 | 137.82 | 144.94 | 136.12 | 137.53 | 209,336 | +0.21(+0.15%) |
Feb 15, 2024 | 127.26 | 137.34 | 125.32 | 137.32 | 218,838 | +13.04(+10.49%) |
Feb 14, 2024 | 120.99 | 124.29 | 120.99 | 124.29 | 135,227 | +4.71(+3.93%) |
Feb 13, 2024 | 122.23 | 124.20 | 118.84 | 119.58 | 126,868 | -6.82(-5.40%) |
Feb 12, 2024 | 125.24 | 127.87 | 125.24 | 126.41 | 84,363 | +1.73(+1.39%) |
Feb 09, 2024 | 122.20 | 125.08 | 122.16 | 124.68 | 83,393 | +3.24(+2.67%) |
Feb 08, 2024 | 119.22 | 121.45 | 119.22 | 121.44 | 54,015 | +1.62(+1.35%) |
Feb 07, 2024 | 119.99 | 120.27 | 118.91 | 119.82 | 50,434 | -0.11(-0.09%) |
Feb 06, 2024 | 118.06 | 120.24 | 118.06 | 119.93 | 65,582 | +2.33(+1.98%) |
Feb 05, 2024 | 118.63 | 118.71 | 116.53 | 117.60 | 69,802 | -2.81(-2.33%) |
Feb 02, 2024 | 118.30 | 120.56 | 118.30 | 120.41 | 52,426 | +0.22(+0.18%) |
Feb 01, 2024 | 117.14 | 120.55 | 117.14 | 120.19 | 88,108 | +3.34(+2.86%) |
Jan 31, 2024 | 119.63 | 120.58 | 116.73 | 116.85 | 186,091 | -2.78(-2.32%) |
Jan 30, 2024 | 117.85 | 119.65 | 117.85 | 119.63 | 79,186 | +0.58(+0.49%) |
Jan 29, 2024 | 116.23 | 119.14 | 115.66 | 119.05 | 72,128 | +3.19(+2.75%) |
Jan 26, 2024 | 115.89 | 117.04 | 115.62 | 115.86 | 47,851 | -0.09(-0.08%) |
Jan 25, 2024 | 118.51 | 118.51 | 115.14 | 115.95 | 68,565 | -0.38(-0.33%) |
Jan 24, 2024 | 121.47 | 121.55 | 115.83 | 116.33 | 126,817 | -2.75(-2.31%) |
Jan 23, 2024 | 120.29 | 120.62 | 118.05 | 119.08 | 79,040 | +0.36(+0.30%) |
Jan 22, 2024 | 120.15 | 121.03 | 117.89 | 118.72 | 96,962 | -1.03(-0.86%) |
Jan 19, 2024 | 120.44 | 120.45 | 117.71 | 119.75 | 87,626 | -0.02(-0.02%) |
Jan 18, 2024 | 118.99 | 120.10 | 117.70 | 119.77 | 60,488 | +2.14(+1.82%) |
Jan 17, 2024 | 115.25 | 117.93 | 115.25 | 117.63 | 53,088 | -0.23(-0.19%) |
Jan 16, 2024 | 119.89 | 120.18 | 116.90 | 117.86 | 82,277 | -3.89(-3.19%) |
Jan 12, 2024 | 122.10 | 123.19 | 120.81 | 121.75 | 58,064 | +1.72(+1.43%) |
Jan 11, 2024 | 120.51 | 120.51 | 118.99 | 120.03 | 85,841 | -1.47(-1.21%) |
Jan 10, 2024 | 121.20 | 122.33 | 120.32 | 121.50 | 77,884 | +0.62(+0.51%) |
Jan 09, 2024 | 121.40 | 121.80 | 120.16 | 120.88 | 83,809 | -2.74(-2.21%) |
Jan 08, 2024 | 122.01 | 123.80 | 121.49 | 123.62 | 72,217 | +0.88(+0.72%) |
Jan 05, 2024 | 123.18 | 125.42 | 122.58 | 122.74 | 79,024 | -1.86(-1.49%) |
Jan 04, 2024 | 125.01 | 125.65 | 124.10 | 124.60 | 72,458 | +0.11(+0.09%) |
Jan 03, 2024 | 127.06 | 127.46 | 123.74 | 124.49 | 87,862 | -3.83(-2.98%) |
Jan 02, 2024 | 128.89 | 130.35 | 127.21 | 128.31 | 81,658 | -1.69(-1.30%) |
Dec 29, 2023 | 130.36 | 131.63 | 130.00 | 130.00 | 107,251 | -1.01(-0.77%) |
Dec 28, 2023 | 130.63 | 132.37 | 130.32 | 131.01 | 52,533 | -0.29(-0.22%) |
Dec 27, 2023 | 130.29 | 131.49 | 129.69 | 131.30 | 50,885 | +1.13(+0.87%) |
Dec 26, 2023 | 128.81 | 130.47 | 128.27 | 130.17 | 46,582 | +1.77(+1.38%) |
Dec 22, 2023 | 127.16 | 129.22 | 127.16 | 128.40 | 56,842 | +1.60(+1.26%) |
Dec 21, 2023 | 125.75 | 127.37 | 124.33 | 126.81 | 79,262 | +3.16(+2.55%) |
Dec 20, 2023 | 126.00 | 128.13 | 123.52 | 123.65 | 92,315 | -3.61(-2.83%) |
Dec 19, 2023 | 123.93 | 127.59 | 123.93 | 127.25 | 89,470 | +3.95(+3.20%) |
Dec 18, 2023 | 124.05 | 124.15 | 122.15 | 123.31 | 98,685 | +0.24(+0.20%) |
Dec 15, 2023 | 123.48 | 123.91 | 120.99 | 123.07 | 421,257 | -0.75(-0.60%) |
Dec 14, 2023 | 122.29 | 124.82 | 121.67 | 123.82 | 98,880 | +4.34(+3.64%) |
Dec 13, 2023 | 115.46 | 120.19 | 114.66 | 119.47 | 112,439 | +3.81(+3.29%) |
Dec 12, 2023 | 117.56 | 117.56 | 115.15 | 115.67 | 94,091 | -1.90(-1.61%) |
Dec 11, 2023 | 114.15 | 117.57 | 111.90 | 117.56 | 76,042 | +2.75(+2.39%) |
Dec 08, 2023 | 114.15 | 115.78 | 113.77 | 114.82 | 56,469 | +0.36(+0.31%) |
Dec 07, 2023 | 112.90 | 114.48 | 111.13 | 114.46 | 60,300 | +2.45(+2.19%) |
Dec 06, 2023 | 114.27 | 114.98 | 111.70 | 112.01 | 73,687 | -0.93(-0.82%) |
Dec 05, 2023 | 116.08 | 116.77 | 112.89 | 112.94 | 110,646 | -3.55(-3.05%) |
Dec 04, 2023 | 113.78 | 116.50 | 113.23 | 116.48 | 75,792 | +1.33(+1.15%) |
Dec 01, 2023 | 112.62 | 115.91 | 112.62 | 115.16 | 79,242 | +2.16(+1.91%) |
Nov 30, 2023 | 112.77 | 113.47 | 112.39 | 113.00 | 74,470 | +1.11(+0.99%) |
Nov 29, 2023 | 113.58 | 114.68 | 111.08 | 111.89 | 59,574 | -0.56(-0.50%) |
Nov 28, 2023 | 113.38 | 113.44 | 111.42 | 112.45 | 71,912 | -0.94(-0.83%) |
Nov 27, 2023 | 112.60 | 114.37 | 112.60 | 113.39 | 57,973 | -1.19(-1.04%) |
Nov 24, 2023 | 112.83 | 115.04 | 112.83 | 114.58 | 23,705 | +1.17(+1.03%) |
Nov 22, 2023 | 114.38 | 114.38 | 111.69 | 113.41 | 32,804 | +0.25(+0.22%) |
Nov 21, 2023 | 113.23 | 114.83 | 112.93 | 113.16 | 57,814 | -0.18(-0.16%) |
Nov 20, 2023 | 114.87 | 115.18 | 113.10 | 113.34 | 53,399 | -2.16(-1.87%) |
Nov 17, 2023 | 116.17 | 116.72 | 115.29 | 115.50 | 91,485 | +0.46(+0.40%) |
Nov 16, 2023 | 115.47 | 115.57 | 113.29 | 115.04 | 80,125 | -0.11(-0.10%) |
Nov 15, 2023 | 115.35 | 117.38 | 115.15 | 115.15 | 101,212 | -0.63(-0.54%) |
Nov 14, 2023 | 111.90 | 116.26 | 111.28 | 115.78 | 124,694 | +8.56(+7.98%) |
Nov 13, 2023 | 104.82 | 107.97 | 104.82 | 107.21 | 53,500 | +1.32(+1.24%) |
Nov 10, 2023 | 105.17 | 106.75 | 104.47 | 105.90 | 54,427 | +1.57(+1.50%) |
Nov 09, 2023 | 107.27 | 107.27 | 103.62 | 104.33 | 65,691 | -1.34(-1.27%) |
Nov 08, 2023 | 106.97 | 107.83 | 104.83 | 105.67 | 70,460 | -1.80(-1.67%) |
Nov 07, 2023 | 109.64 | 109.64 | 106.50 | 107.46 | 50,723 | -2.90(-2.63%) |
Nov 06, 2023 | 111.11 | 111.99 | 110.20 | 110.37 | 103,911 | -0.70(-0.63%) |
Nov 03, 2023 | 108.76 | 111.36 | 107.87 | 111.06 | 181,122 | +5.16(+4.87%) |
Nov 02, 2023 | 106.72 | 107.82 | 105.14 | 105.91 | 136,361 | +0.60(+0.57%) |
Nov 01, 2023 | 99.06 | 106.22 | 97.59 | 105.31 | 148,622 | +8.53(+8.82%) |
Oct 31, 2023 | 96.45 | 97.13 | 95.88 | 96.78 | 74,065 | +0.42(+0.44%) |
Oct 30, 2023 | 96.54 | 96.87 | 95.23 | 96.36 | 70,584 | +0.94(+0.98%) |
Oct 27, 2023 | 95.23 | 96.05 | 93.47 | 95.42 | 93,424 | +0.78(+0.82%) |
Oct 26, 2023 | 95.08 | 96.55 | 94.27 | 94.64 | 63,649 | +0.37(+0.39%) |
Oct 25, 2023 | 94.61 | 94.98 | 93.55 | 94.27 | 80,644 | -0.73(-0.77%) |
Oct 24, 2023 | 93.63 | 95.52 | 93.40 | 95.00 | 101,272 | +2.27(+2.44%) |
Oct 23, 2023 | 94.10 | 94.61 | 92.04 | 92.73 | 118,498 | -1.60(-1.69%) |
Oct 20, 2023 | 96.58 | 96.66 | 94.26 | 94.33 | 104,491 | -2.09(-2.16%) |
Oct 19, 2023 | 96.92 | 98.77 | 96.35 | 96.42 | 88,068 | -0.76(-0.78%) |
Oct 18, 2023 | 98.62 | 98.62 | 96.97 | 97.17 | 44,699 | -2.83(-2.83%) |
Oct 17, 2023 | 98.01 | 100.93 | 98.01 | 100.01 | 82,903 | +1.20(+1.21%) |
Oct 16, 2023 | 97.57 | 99.93 | 97.48 | 98.81 | 51,470 | +2.06(+2.12%) |
Oct 13, 2023 | 100.20 | 100.96 | 96.15 | 96.76 | 80,292 | -1.91(-1.93%) |
Oct 12, 2023 | 100.16 | 100.42 | 97.02 | 98.66 | 76,175 | -1.09(-1.09%) |
Oct 11, 2023 | 99.58 | 101.50 | 97.77 | 99.75 | 61,290 | +0.23(+0.23%) |
Oct 10, 2023 | 98.90 | 100.77 | 98.56 | 99.52 | 67,368 | +1.76(+1.80%) |
Oct 09, 2023 | 96.70 | 99.03 | 95.72 | 97.76 | 54,206 | +0.52(+0.53%) |
Oct 06, 2023 | 94.49 | 98.13 | 93.80 | 97.24 | 97,960 | +1.61(+1.68%) |
Oct 05, 2023 | 97.19 | 97.90 | 94.76 | 95.64 | 85,762 | -1.46(-1.50%) |
Oct 04, 2023 | 97.78 | 98.75 | 96.20 | 97.09 | 97,966 | -1.43(-1.45%) |
Oct 03, 2023 | 98.72 | 99.75 | 97.85 | 98.52 | 51,432 | -1.31(-1.31%) |
Oct 02, 2023 | 100.82 | 100.82 | 98.63 | 99.83 | 67,375 | -1.87(-1.83%) |
Sep 29, 2023 | 103.34 | 104.44 | 100.70 | 101.69 | 116,963 | -0.49(-0.48%) |
Sep 28, 2023 | 100.13 | 103.63 | 99.11 | 102.18 | 97,487 | +2.72(+2.74%) |
Sep 27, 2023 | 99.77 | 101.10 | 97.77 | 99.46 | 100,389 | +0.66(+0.67%) |
Sep 26, 2023 | 101.22 | 101.22 | 98.33 | 98.80 | 78,452 | -2.49(-2.46%) |
Sep 25, 2023 | 101.19 | 101.28 | 100.61 | 101.30 | 49,920 | -0.54(-0.53%) |
Sep 22, 2023 | 102.75 | 103.08 | 101.52 | 101.83 | 78,835 | +0.07(+0.07%) |
Sep 21, 2023 | 101.48 | 101.78 | 100.50 | 101.77 | 69,284 | -0.38(-0.37%) |
Sep 20, 2023 | 105.19 | 106.11 | 101.63 | 102.14 | 63,397 | -2.38(-2.28%) |
Sep 19, 2023 | 105.60 | 105.71 | 103.92 | 104.53 | 74,906 | -0.46(-0.44%) |
Sep 18, 2023 | 107.98 | 107.98 | 104.44 | 104.99 | 73,861 | -2.61(-2.42%) |
Sep 15, 2023 | 107.63 | 108.31 | 105.95 | 107.59 | 322,877 | +0.10(+0.09%) |
Sep 14, 2023 | 104.23 | 108.03 | 102.66 | 107.49 | 124,991 | +4.64(+4.51%) |
Sep 13, 2023 | 103.40 | 103.56 | 102.38 | 102.85 | 83,900 | -0.20(-0.19%) |
Sep 12, 2023 | 103.33 | 104.33 | 102.46 | 103.05 | 58,485 | -1.36(-1.30%) |
Sep 11, 2023 | 103.00 | 104.89 | 102.91 | 104.41 | 85,179 | +2.01(+1.96%) |
Sep 08, 2023 | 103.58 | 104.38 | 101.77 | 102.40 | 64,638 | -1.46(-1.40%) |
Sep 07, 2023 | 104.39 | 104.59 | 103.66 | 103.86 | 72,789 | -1.02(-0.97%) |
Sep 06, 2023 | 105.30 | 106.56 | 104.70 | 104.88 | 65,820 | -0.51(-0.48%) |
Sep 05, 2023 | 109.18 | 109.60 | 102.26 | 105.39 | 100,461 | -5.62(-5.06%) |
Sep 01, 2023 | 109.95 | 112.32 | 109.95 | 111.00 | 67,748 | +2.44(+2.25%) |
Aug 31, 2023 | 109.01 | 109.19 | 107.73 | 108.56 | 58,156 | -0.44(-0.40%) |
Aug 30, 2023 | 107.88 | 110.16 | 107.88 | 109.00 | 64,494 | +0.96(+0.89%) |
Aug 29, 2023 | 106.39 | 108.48 | 106.39 | 108.04 | 35,259 | +1.88(+1.77%) |
Aug 28, 2023 | 105.95 | 107.44 | 105.89 | 106.17 | 30,076 | +0.58(+0.55%) |
Aug 25, 2023 | 106.58 | 107.27 | 104.65 | 105.59 | 50,058 | -0.62(-0.58%) |
Aug 24, 2023 | 107.18 | 107.90 | 105.93 | 106.21 | 70,297 | -1.64(-1.52%) |
Aug 23, 2023 | 106.56 | 109.30 | 106.03 | 107.84 | 88,758 | +1.20(+1.12%) |
Aug 22, 2023 | 104.40 | 106.84 | 104.40 | 106.65 | 60,485 | +2.85(+2.75%) |
Aug 21, 2023 | 104.34 | 104.57 | 103.41 | 103.80 | 48,794 | -0.57(-0.54%) |
Aug 18, 2023 | 102.50 | 105.68 | 102.50 | 104.36 | 113,545 | +1.16(+1.12%) |
Aug 17, 2023 | 103.89 | 105.55 | 103.16 | 103.21 | 53,095 | -0.13(-0.12%) |
Aug 16, 2023 | 104.39 | 106.29 | 103.17 | 103.34 | 50,485 | -0.98(-0.94%) |
Aug 15, 2023 | 104.81 | 105.34 | 103.61 | 104.31 | 79,551 | -1.44(-1.36%) |
Aug 14, 2023 | 106.28 | 107.02 | 104.32 | 105.75 | 65,232 | -0.42(-0.39%) |
Aug 11, 2023 | 107.34 | 108.33 | 105.23 | 106.17 | 64,882 | -1.80(-1.67%) |
Aug 10, 2023 | 106.05 | 108.18 | 105.36 | 107.97 | 88,887 | +2.36(+2.24%) |
Aug 09, 2023 | 104.90 | 106.72 | 103.82 | 105.61 | 67,742 | +0.34(+0.32%) |
Aug 08, 2023 | 105.04 | 105.74 | 103.20 | 105.27 | 81,658 | -1.21(-1.13%) |
Aug 07, 2023 | 103.44 | 106.72 | 103.12 | 106.48 | 86,390 | +3.39(+3.29%) |
Aug 04, 2023 | 103.40 | 104.94 | 102.95 | 103.09 | 80,813 | -0.47(-0.45%) |
Aug 03, 2023 | 107.58 | 107.58 | 103.54 | 103.56 | 88,912 | -4.00(-3.72%) |
Aug 02, 2023 | 110.27 | 113.46 | 107.14 | 107.55 | 133,773 | -9.00(-7.72%) |
Aug 01, 2023 | 117.73 | 119.80 | 115.23 | 116.55 | 163,722 | -2.19(-1.85%) |
Jul 31, 2023 | 116.17 | 120.29 | 115.87 | 118.75 | 88,696 | +3.07(+2.65%) |
Jul 28, 2023 | 116.02 | 117.00 | 114.91 | 115.68 | 38,940 | +0.05(+0.04%) |
Jul 27, 2023 | 116.79 | 116.79 | 114.90 | 115.63 | 63,363 | -0.01(-0.01%) |
Jul 26, 2023 | 114.49 | 115.80 | 113.52 | 115.64 | 67,761 | +0.38(+0.33%) |
Jul 25, 2023 | 114.24 | 115.62 | 114.24 | 115.26 | 72,038 | +2.22(+1.97%) |
Jul 24, 2023 | 114.30 | 114.83 | 113.03 | 113.03 | 68,040 | -0.98(-0.86%) |
Jul 21, 2023 | 115.78 | 115.78 | 113.93 | 114.01 | 125,117 | -1.55(-1.35%) |
Jul 20, 2023 | 116.08 | 116.61 | 115.12 | 115.57 | 84,569 | -0.32(-0.27%) |
Jul 19, 2023 | 118.91 | 118.91 | 115.61 | 115.89 | 81,517 | -3.52(-2.95%) |
Jul 18, 2023 | 120.36 | 121.13 | 115.97 | 119.40 | 110,679 | -1.50(-1.24%) |
Jul 17, 2023 | 119.66 | 122.21 | 118.84 | 120.90 | 96,546 | +0.34(+0.28%) |
Jul 14, 2023 | 120.44 | 121.12 | 119.27 | 120.56 | 72,236 | -0.41(-0.34%) |
Jul 13, 2023 | 121.27 | 123.00 | 119.74 | 120.97 | 81,786 | +0.14(+0.12%) |
Jul 12, 2023 | 120.00 | 122.11 | 119.64 | 120.83 | 156,400 | +2.29(+1.93%) |
Jul 11, 2023 | 118.79 | 119.57 | 117.21 | 118.54 | 79,167 | -0.26(-0.22%) |
Jul 10, 2023 | 116.73 | 119.56 | 114.85 | 118.80 | 111,782 | +1.43(+1.21%) |
Jul 07, 2023 | 115.94 | 118.66 | 115.94 | 117.37 | 62,252 | +1.27(+1.09%) |
Jul 06, 2023 | 113.93 | 116.19 | 112.78 | 116.11 | 82,118 | +1.39(+1.21%) |
Jul 05, 2023 | 115.08 | 115.39 | 112.84 | 114.72 | 73,504 | +0.06(+0.05%) |
Jul 03, 2023 | 113.78 | 114.86 | 113.55 | 114.66 | 26,780 | +0.84(+0.74%) |
Jun 30, 2023 | 115.04 | 115.04 | 112.82 | 113.82 | 90,700 | -0.40(-0.35%) |
Jun 29, 2023 | 111.90 | 114.31 | 111.88 | 114.22 | 47,021 | +3.35(+3.02%) |
Jun 28, 2023 | 109.24 | 111.19 | 108.38 | 110.87 | 122,065 | +1.07(+0.97%) |
Jun 27, 2023 | 107.99 | 111.02 | 107.64 | 109.81 | 81,540 | +2.23(+2.08%) |
Jun 26, 2023 | 106.67 | 108.88 | 106.67 | 107.57 | 54,262 | +0.74(+0.69%) |
Jun 23, 2023 | 106.62 | 107.38 | 105.92 | 106.84 | 165,425 | -1.73(-1.60%) |
Jun 22, 2023 | 108.74 | 108.74 | 107.21 | 108.57 | 54,616 | -0.77(-0.70%) |
Jun 21, 2023 | 108.30 | 110.08 | 107.41 | 109.34 | 61,446 | +0.26(+0.24%) |
Jun 20, 2023 | 108.57 | 109.75 | 107.46 | 109.08 | 68,722 | -0.04(-0.04%) |
Jun 16, 2023 | 113.30 | 113.44 | 108.78 | 109.12 | 320,582 | -2.96(-2.64%) |
Jun 15, 2023 | 109.50 | 112.27 | 108.55 | 112.08 | 89,021 | +2.53(+2.31%) |
Jun 14, 2023 | 112.79 | 112.79 | 108.33 | 109.55 | 81,456 | -2.06(-1.85%) |
Jun 13, 2023 | 108.63 | 111.95 | 107.64 | 111.61 | 109,597 | +4.04(+3.75%) |
Jun 12, 2023 | 107.95 | 108.45 | 107.12 | 107.57 | 74,353 | -0.71(-0.65%) |
Jun 09, 2023 | 109.71 | 109.71 | 107.21 | 108.28 | 59,891 | -1.91(-1.74%) |
Jun 08, 2023 | 109.88 | 111.05 | 108.99 | 110.19 | 57,723 | -0.01(-0.01%) |
Jun 07, 2023 | 109.63 | 111.89 | 109.31 | 110.20 | 94,042 | +1.20(+1.10%) |
Jun 06, 2023 | 104.58 | 109.50 | 104.58 | 109.01 | 88,917 | +4.39(+4.20%) |
Jun 05, 2023 | 105.94 | 107.60 | 101.57 | 104.61 | 69,175 | -4.07(-3.74%) |
Jun 02, 2023 | 105.97 | 109.04 | 104.93 | 108.68 | 82,717 | +6.11(+5.96%) |