Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 395.57 | 395.57 | 387.07 | 393.85 | 90,029 | -4.52(-1.13%) |
Apr 29, 2024 | 391.28 | 400.67 | 391.28 | 398.37 | 80,059 | +9.13(+2.35%) |
Apr 26, 2024 | 383.86 | 394.79 | 380.02 | 389.24 | 76,294 | +1.85(+0.48%) |
Apr 25, 2024 | 396.66 | 400.93 | 383.15 | 387.39 | 143,245 | -15.59(-3.87%) |
Apr 24, 2024 | 403.92 | 406.68 | 400.17 | 402.98 | 88,875 | -4.44(-1.09%) |
Apr 23, 2024 | 406.02 | 411.30 | 404.71 | 407.42 | 124,277 | +0.51(+0.13%) |
Apr 22, 2024 | 396.81 | 415.08 | 393.32 | 406.91 | 123,190 | +11.30(+2.86%) |
Apr 19, 2024 | 397.58 | 408.15 | 394.53 | 395.61 | 1,101,441 | -2.69(-0.68%) |
Apr 18, 2024 | 406.97 | 413.18 | 397.09 | 398.30 | 333,872 | +4.70(+1.19%) |
Apr 17, 2024 | 389.02 | 397.90 | 388.81 | 393.60 | 75,139 | +6.60(+1.71%) |
Apr 16, 2024 | 389.94 | 389.94 | 380.90 | 387.00 | 88,325 | -5.43(-1.38%) |
Apr 15, 2024 | 387.22 | 397.52 | 382.00 | 392.43 | 128,131 | +5.67(+1.47%) |
Apr 12, 2024 | 383.01 | 392.38 | 376.87 | 386.76 | 122,709 | +0.76(+0.20%) |
Apr 11, 2024 | 380.47 | 386.42 | 373.37 | 386.00 | 110,726 | +6.99(+1.84%) |
Apr 10, 2024 | 393.18 | 393.18 | 376.19 | 379.01 | 213,078 | -20.15(-5.05%) |
Apr 09, 2024 | 399.47 | 401.80 | 392.01 | 399.16 | 102,751 | -1.75(-0.44%) |
Apr 08, 2024 | 393.56 | 404.28 | 393.26 | 400.91 | 111,518 | +8.90(+2.27%) |
Apr 05, 2024 | 405.52 | 410.54 | 388.69 | 392.01 | 223,211 | -18.62(-4.53%) |
Apr 04, 2024 | 415.14 | 429.29 | 410.61 | 410.63 | 70,973 | -0.57(-0.14%) |
Apr 03, 2024 | 424.43 | 424.83 | 410.92 | 411.20 | 60,630 | -13.11(-3.09%) |
Apr 02, 2024 | 420.41 | 426.91 | 415.01 | 424.31 | 66,613 | +2.36(+0.56%) |
Apr 01, 2024 | 426.66 | 426.66 | 411.85 | 421.95 | 69,568 | -1.18(-0.28%) |
Mar 28, 2024 | 429.00 | 429.15 | 415.01 | 423.13 | 161,433 | -1.85(-0.44%) |
Mar 27, 2024 | 439.31 | 439.31 | 415.52 | 424.98 | 144,590 | -10.71(-2.46%) |
Mar 26, 2024 | 440.78 | 440.78 | 431.81 | 435.69 | 87,349 | -2.99(-0.68%) |
Mar 25, 2024 | 433.70 | 441.00 | 433.04 | 438.68 | 51,507 | +6.37(+1.47%) |
Mar 22, 2024 | 442.33 | 446.08 | 429.67 | 432.31 | 66,758 | -10.56(-2.38%) |
Mar 21, 2024 | 443.64 | 452.72 | 440.57 | 442.87 | 51,861 | -2.32(-0.52%) |
Mar 20, 2024 | 437.49 | 447.97 | 434.85 | 445.19 | 54,492 | +4.57(+1.04%) |
Mar 19, 2024 | 439.96 | 445.01 | 435.94 | 440.62 | 70,820 | -2.40(-0.54%) |
Mar 18, 2024 | 419.09 | 448.83 | 413.70 | 443.02 | 113,338 | +21.33(+5.06%) |
Mar 15, 2024 | 426.00 | 428.00 | 418.70 | 421.69 | 165,462 | -4.79(-1.12%) |
Mar 14, 2024 | 453.54 | 453.99 | 421.63 | 426.48 | 122,112 | -28.46(-6.26%) |
Mar 13, 2024 | 466.80 | 470.87 | 454.16 | 454.94 | 108,329 | -11.08(-2.38%) |
Mar 12, 2024 | 469.41 | 469.41 | 455.31 | 466.02 | 83,331 | -1.95(-0.42%) |
Mar 11, 2024 | 450.37 | 468.00 | 450.37 | 467.97 | 60,435 | +17.29(+3.84%) |
Mar 08, 2024 | 445.75 | 451.17 | 441.75 | 450.68 | 48,652 | +7.94(+1.79%) |
Mar 07, 2024 | 440.39 | 446.39 | 438.00 | 442.74 | 69,940 | +2.92(+0.66%) |
Mar 06, 2024 | 451.99 | 453.23 | 438.70 | 439.82 | 92,402 | -10.82(-2.40%) |
Mar 05, 2024 | 450.89 | 475.00 | 441.35 | 450.64 | 200,324 | +5.64(+1.27%) |
Mar 04, 2024 | 457.03 | 457.93 | 438.47 | 445.00 | 104,923 | -12.63(-2.76%) |
Mar 01, 2024 | 455.52 | 465.71 | 450.24 | 457.63 | 79,853 | +1.63(+0.36%) |
Feb 29, 2024 | 447.27 | 460.45 | 447.27 | 456.00 | 90,309 | +13.25(+2.99%) |
Feb 28, 2024 | 439.73 | 445.86 | 438.81 | 442.75 | 82,066 | -3.15(-0.71%) |
Feb 27, 2024 | 436.63 | 448.26 | 431.17 | 445.90 | 116,619 | +9.20(+2.11%) |
Feb 26, 2024 | 441.78 | 448.50 | 432.05 | 436.70 | 156,459 | -4.38(-0.99%) |
Feb 23, 2024 | 477.65 | 477.65 | 405.75 | 441.08 | 274,394 | -34.98(-7.35%) |
Feb 22, 2024 | 473.66 | 479.79 | 467.91 | 476.06 | 111,684 | +0.34(+0.07%) |
Feb 21, 2024 | 493.00 | 493.00 | 475.29 | 475.72 | 85,902 | -18.20(-3.68%) |
Feb 20, 2024 | 482.09 | 495.00 | 480.31 | 493.92 | 90,680 | +10.49(+2.17%) |
Feb 16, 2024 | 489.24 | 497.07 | 482.60 | 483.43 | 102,656 | -7.19(-1.47%) |
Feb 15, 2024 | 493.93 | 502.97 | 488.80 | 490.62 | 94,412 | -2.77(-0.56%) |
Feb 14, 2024 | 487.67 | 493.97 | 477.23 | 493.39 | 60,531 | +10.43(+2.16%) |
Feb 13, 2024 | 489.64 | 489.64 | 471.40 | 482.97 | 104,999 | -19.85(-3.95%) |
Feb 12, 2024 | 497.31 | 510.63 | 496.63 | 502.82 | 62,950 | +7.64(+1.54%) |
Feb 09, 2024 | 483.11 | 495.78 | 480.40 | 495.17 | 74,898 | +11.39(+2.35%) |
Feb 08, 2024 | 491.65 | 497.55 | 480.06 | 483.78 | 84,931 | -4.33(-0.89%) |
Feb 07, 2024 | 503.97 | 507.34 | 485.98 | 488.12 | 86,392 | -14.52(-2.89%) |
Feb 06, 2024 | 499.50 | 505.83 | 493.42 | 502.64 | 106,390 | +0.19(+0.04%) |
Feb 05, 2024 | 508.78 | 512.41 | 498.15 | 502.45 | 64,851 | -4.51(-0.89%) |
Feb 02, 2024 | 539.56 | 539.56 | 497.01 | 506.96 | 123,930 | -41.07(-7.49%) |
Feb 01, 2024 | 551.24 | 551.24 | 533.53 | 548.03 | 60,632 | +2.39(+0.44%) |
Jan 31, 2024 | 551.80 | 563.49 | 545.58 | 545.65 | 38,134 | -9.22(-1.66%) |
Jan 30, 2024 | 555.95 | 562.07 | 552.92 | 554.86 | 68,635 | -5.52(-0.98%) |
Jan 29, 2024 | 565.93 | 565.93 | 549.65 | 560.38 | 45,479 | -9.07(-1.59%) |
Jan 26, 2024 | 554.24 | 569.60 | 554.24 | 569.45 | 34,749 | +19.02(+3.45%) |
Jan 25, 2024 | 542.08 | 550.44 | 535.18 | 550.43 | 33,327 | +11.15(+2.07%) |
Jan 24, 2024 | 555.72 | 555.72 | 536.91 | 539.28 | 48,075 | -10.26(-1.87%) |
Jan 23, 2024 | 551.10 | 551.10 | 538.97 | 549.54 | 55,671 | +4.20(+0.77%) |
Jan 22, 2024 | 533.62 | 545.33 | 533.62 | 545.33 | 46,084 | +15.93(+3.01%) |
Jan 19, 2024 | 521.65 | 529.40 | 512.37 | 529.40 | 54,645 | +9.03(+1.73%) |
Jan 18, 2024 | 523.79 | 525.65 | 519.20 | 520.37 | 37,839 | +1.78(+0.34%) |
Jan 17, 2024 | 531.01 | 535.48 | 510.93 | 518.59 | 98,944 | -19.27(-3.58%) |
Jan 16, 2024 | 549.89 | 545.90 | 536.51 | 537.87 | 76,874 | -10.20(-1.86%) |
Jan 12, 2024 | 558.53 | 561.76 | 542.34 | 548.07 | 56,334 | -7.66(-1.38%) |
Jan 11, 2024 | 550.12 | 558.31 | 541.78 | 555.73 | 63,443 | +4.92(+0.89%) |
Jan 10, 2024 | 555.27 | 571.10 | 546.95 | 550.81 | 72,841 | -4.08(-0.73%) |
Jan 09, 2024 | 549.80 | 554.89 | 541.57 | 554.88 | 71,454 | +1.37(+0.25%) |
Jan 08, 2024 | 537.24 | 559.37 | 529.20 | 553.51 | 87,374 | +18.62(+3.48%) |
Jan 05, 2024 | 526.73 | 549.20 | 526.73 | 534.89 | 94,719 | +6.29(+1.19%) |
Jan 04, 2024 | 537.92 | 541.62 | 519.19 | 528.60 | 84,837 | -9.51(-1.77%) |
Jan 03, 2024 | 546.26 | 548.33 | 535.78 | 538.11 | 61,551 | -12.16(-2.21%) |
Jan 02, 2024 | 553.83 | 560.78 | 546.88 | 550.27 | 42,808 | -2.99(-0.54%) |
Dec 29, 2023 | 553.70 | 553.70 | 549.70 | 553.26 | 33,922 | -3.33(-0.60%) |
Dec 28, 2023 | 546.71 | 562.59 | 538.97 | 556.59 | 28,625 | +3.35(+0.61%) |
Dec 27, 2023 | 550.62 | 554.53 | 541.48 | 553.24 | 32,594 | +4.66(+0.85%) |
Dec 26, 2023 | 543.04 | 549.45 | 538.18 | 548.58 | 26,385 | +7.90(+1.46%) |
Dec 22, 2023 | 538.56 | 546.54 | 536.08 | 540.68 | 31,126 | -0.09(-0.02%) |
Dec 21, 2023 | 541.05 | 545.47 | 537.19 | 540.77 | 35,132 | +3.57(+0.66%) |
Dec 20, 2023 | 548.88 | 548.88 | 533.81 | 537.20 | 38,517 | -13.68(-2.48%) |
Dec 19, 2023 | 543.17 | 551.87 | 540.45 | 550.88 | 50,180 | +12.85(+2.39%) |
Dec 18, 2023 | 541.74 | 546.36 | 531.66 | 538.02 | 41,578 | -0.03(-0.01%) |
Dec 15, 2023 | 548.71 | 548.71 | 534.83 | 538.05 | 69,219 | -8.99(-1.64%) |
Dec 14, 2023 | 539.75 | 564.44 | 539.75 | 547.04 | 60,929 | +14.94(+2.81%) |
Dec 13, 2023 | 523.85 | 532.10 | 513.91 | 532.10 | 154,975 | +6.52(+1.24%) |
Dec 12, 2023 | 515.67 | 528.38 | 503.15 | 525.58 | 74,412 | +9.08(+1.76%) |
Dec 11, 2023 | 524.45 | 526.93 | 512.49 | 516.50 | 77,006 | -6.75(-1.29%) |
Dec 08, 2023 | 522.85 | 529.40 | 520.97 | 523.25 | 50,979 | +1.38(+0.26%) |
Dec 07, 2023 | 516.66 | 529.15 | 516.66 | 521.87 | 44,329 | +1.24(+0.24%) |
Dec 06, 2023 | 524.98 | 530.79 | 518.98 | 520.63 | 73,285 | +1.45(+0.28%) |
Dec 05, 2023 | 554.41 | 554.41 | 507.26 | 519.18 | 97,318 | -37.78(-6.78%) |
Dec 04, 2023 | 529.42 | 570.36 | 529.42 | 556.96 | 96,717 | +17.21(+3.19%) |
Dec 01, 2023 | 527.23 | 545.78 | 524.75 | 539.75 | 89,492 | +10.86(+2.05%) |
Nov 30, 2023 | 540.73 | 541.01 | 527.71 | 528.90 | 56,205 | -5.62(-1.05%) |
Nov 29, 2023 | 547.35 | 552.68 | 531.45 | 534.52 | 73,702 | -8.42(-1.55%) |
Nov 28, 2023 | 530.87 | 549.42 | 522.86 | 542.93 | 51,676 | +11.17(+2.10%) |
Nov 27, 2023 | 543.79 | 543.79 | 528.29 | 531.76 | 41,189 | -6.95(-1.29%) |
Nov 24, 2023 | 534.79 | 539.30 | 530.41 | 538.71 | 23,613 | +4.84(+0.91%) |
Nov 22, 2023 | 544.74 | 552.91 | 528.07 | 533.87 | 57,580 | -9.40(-1.73%) |
Nov 21, 2023 | 552.39 | 555.77 | 538.82 | 543.27 | 38,330 | -17.84(-3.18%) |
Nov 20, 2023 | 555.62 | 568.23 | 550.82 | 561.10 | 49,816 | +11.78(+2.14%) |
Nov 17, 2023 | 548.78 | 555.29 | 533.88 | 549.33 | 68,039 | +5.76(+1.06%) |
Nov 16, 2023 | 556.07 | 556.07 | 534.71 | 543.57 | 37,194 | -11.06(-1.99%) |
Nov 15, 2023 | 550.49 | 560.13 | 543.75 | 554.63 | 62,677 | +2.25(+0.41%) |
Nov 14, 2023 | 527.47 | 558.72 | 527.37 | 552.37 | 127,330 | +35.56(+6.88%) |
Nov 13, 2023 | 522.63 | 527.76 | 513.34 | 516.81 | 63,052 | -7.48(-1.43%) |
Nov 10, 2023 | 543.93 | 543.93 | 523.38 | 524.30 | 77,093 | -19.58(-3.60%) |
Nov 09, 2023 | 586.25 | 586.25 | 543.84 | 543.87 | 92,077 | -37.58(-6.46%) |
Nov 08, 2023 | 599.22 | 599.22 | 576.07 | 581.45 | 41,414 | -17.42(-2.91%) |
Nov 07, 2023 | 582.84 | 599.48 | 565.19 | 598.87 | 56,264 | +13.68(+2.34%) |
Nov 06, 2023 | 579.88 | 594.31 | 572.47 | 585.19 | 54,642 | -3.92(-0.67%) |
Nov 03, 2023 | 552.23 | 611.42 | 552.23 | 589.11 | 117,443 | +33.05(+5.94%) |
Nov 02, 2023 | 548.09 | 575.26 | 544.84 | 556.06 | 112,205 | +12.31(+2.26%) |
Nov 01, 2023 | 546.96 | 548.61 | 538.39 | 543.75 | 55,284 | +0.13(+0.02%) |
Oct 31, 2023 | 544.28 | 548.61 | 539.41 | 543.62 | 49,789 | -2.96(-0.54%) |
Oct 30, 2023 | 540.02 | 551.91 | 533.26 | 546.58 | 55,418 | +10.74(+2.00%) |
Oct 27, 2023 | 562.89 | 562.89 | 514.14 | 535.84 | 102,198 | -32.78(-5.77%) |
Oct 26, 2023 | 575.86 | 575.86 | 547.66 | 568.63 | 112,505 | -9.70(-1.68%) |
Oct 25, 2023 | 594.28 | 596.85 | 576.65 | 578.33 | 28,873 | -21.45(-3.58%) |
Oct 24, 2023 | 597.41 | 608.66 | 586.75 | 599.78 | 36,029 | +4.62(+0.78%) |
Oct 23, 2023 | 606.06 | 613.64 | 590.75 | 595.16 | 45,643 | -14.99(-2.46%) |
Oct 20, 2023 | 617.36 | 621.08 | 609.81 | 610.15 | 21,092 | -8.16(-1.32%) |
Oct 19, 2023 | 630.36 | 630.36 | 611.33 | 618.31 | 38,002 | -10.79(-1.71%) |
Oct 18, 2023 | 636.33 | 639.65 | 623.02 | 629.09 | 42,954 | -10.94(-1.71%) |
Oct 17, 2023 | 653.79 | 658.46 | 639.30 | 640.03 | 52,046 | -17.37(-2.64%) |
Oct 16, 2023 | 646.50 | 663.99 | 646.50 | 657.40 | 63,368 | +14.88(+2.32%) |
Oct 13, 2023 | 643.16 | 649.81 | 638.71 | 642.52 | 22,139 | +4.75(+0.75%) |
Oct 12, 2023 | 639.42 | 642.38 | 630.75 | 637.76 | 28,147 | -5.59(-0.87%) |
Oct 11, 2023 | 634.43 | 651.36 | 634.43 | 643.35 | 29,379 | +7.42(+1.17%) |
Oct 10, 2023 | 624.72 | 638.35 | 622.28 | 635.93 | 33,077 | +12.15(+1.95%) |
Oct 09, 2023 | 602.75 | 626.22 | 602.55 | 623.78 | 49,414 | +15.02(+2.47%) |
Oct 06, 2023 | 604.08 | 621.79 | 602.86 | 608.77 | 55,458 | -1.03(-0.17%) |
Oct 05, 2023 | 601.94 | 611.57 | 599.12 | 609.79 | 41,005 | +7.39(+1.23%) |
Oct 04, 2023 | 593.91 | 607.59 | 592.77 | 602.40 | 59,981 | +9.21(+1.55%) |
Oct 03, 2023 | 589.74 | 594.57 | 573.41 | 593.18 | 172,711 | -2.31(-0.39%) |
Oct 02, 2023 | 607.66 | 609.48 | 592.21 | 595.50 | 48,127 | -13.15(-2.16%) |
Sep 29, 2023 | 597.93 | 610.28 | 597.93 | 608.65 | 40,746 | +13.44(+2.26%) |
Sep 28, 2023 | 600.04 | 604.11 | 594.20 | 595.21 | 29,796 | -5.96(-0.99%) |
Sep 27, 2023 | 607.55 | 610.07 | 592.24 | 601.17 | 33,577 | -3.35(-0.55%) |
Sep 26, 2023 | 609.92 | 616.83 | 601.94 | 604.52 | 43,654 | -9.18(-1.50%) |
Sep 25, 2023 | 627.26 | 620.09 | 612.14 | 613.71 | 38,008 | -7.41(-1.19%) |
Sep 22, 2023 | 631.72 | 631.72 | 616.04 | 621.11 | 41,741 | -9.98(-1.58%) |
Sep 21, 2023 | 633.56 | 640.79 | 630.47 | 631.09 | 29,367 | -4.25(-0.67%) |
Sep 20, 2023 | 632.17 | 638.65 | 628.97 | 635.34 | 44,998 | +8.43(+1.35%) |
Sep 19, 2023 | 617.45 | 628.48 | 617.45 | 626.91 | 65,769 | +10.72(+1.74%) |
Sep 18, 2023 | 615.29 | 619.58 | 612.96 | 616.19 | 48,297 | +2.09(+0.34%) |
Sep 15, 2023 | 630.29 | 630.29 | 613.67 | 614.11 | 128,902 | -16.01(-2.54%) |
Sep 14, 2023 | 619.04 | 631.64 | 618.26 | 630.11 | 55,239 | +14.65(+2.38%) |
Sep 13, 2023 | 612.96 | 615.48 | 606.93 | 615.46 | 33,189 | -2.10(-0.34%) |
Sep 12, 2023 | 612.29 | 624.14 | 601.46 | 617.55 | 50,803 | +3.61(+0.59%) |
Sep 11, 2023 | 619.79 | 623.43 | 611.77 | 613.95 | 36,221 | -3.22(-0.52%) |
Sep 08, 2023 | 615.91 | 619.39 | 612.08 | 617.17 | 37,522 | +4.91(+0.80%) |
Sep 07, 2023 | 610.05 | 618.07 | 608.59 | 612.26 | 86,004 | -3.20(-0.52%) |
Sep 06, 2023 | 618.31 | 619.18 | 610.58 | 615.46 | 52,942 | -3.83(-0.62%) |
Sep 05, 2023 | 614.32 | 632.76 | 611.07 | 619.28 | 55,425 | -1.60(-0.26%) |
Sep 01, 2023 | 648.57 | 648.57 | 619.29 | 620.89 | 51,072 | -22.29(-3.47%) |
Aug 31, 2023 | 655.65 | 660.08 | 642.41 | 643.18 | 38,330 | -10.14(-1.55%) |
Aug 30, 2023 | 641.04 | 653.60 | 639.65 | 653.32 | 31,266 | +10.89(+1.70%) |
Aug 29, 2023 | 634.36 | 646.63 | 629.89 | 642.43 | 48,206 | +12.54(+1.99%) |
Aug 28, 2023 | 626.69 | 638.42 | 626.69 | 629.89 | 42,029 | +6.36(+1.02%) |
Aug 25, 2023 | 631.14 | 634.08 | 618.31 | 623.54 | 40,259 | -4.95(-0.79%) |
Aug 24, 2023 | 622.90 | 630.21 | 622.90 | 628.49 | 41,479 | +2.94(+0.47%) |
Aug 23, 2023 | 640.11 | 640.11 | 621.71 | 625.54 | 45,588 | -10.74(-1.69%) |
Aug 22, 2023 | 651.97 | 657.44 | 627.41 | 636.28 | 44,080 | -15.13(-2.32%) |
Aug 21, 2023 | 626.88 | 661.78 | 626.88 | 651.41 | 98,370 | +25.10(+4.01%) |
Aug 18, 2023 | 648.55 | 650.36 | 624.07 | 626.31 | 105,400 | -27.04(-4.14%) |
Aug 17, 2023 | 654.69 | 664.93 | 649.06 | 653.35 | 47,970 | -0.22(-0.03%) |
Aug 16, 2023 | 664.41 | 665.43 | 652.88 | 653.57 | 50,047 | -12.83(-1.93%) |
Aug 15, 2023 | 670.46 | 677.06 | 664.34 | 666.40 | 24,842 | -8.47(-1.26%) |
Aug 14, 2023 | 666.39 | 676.94 | 661.81 | 674.87 | 39,564 | +2.67(+0.40%) |
Aug 11, 2023 | 663.30 | 675.73 | 663.30 | 672.21 | 32,475 | +7.06(+1.06%) |
Aug 10, 2023 | 655.94 | 673.08 | 655.94 | 665.15 | 76,474 | +10.33(+1.58%) |
Aug 09, 2023 | 669.69 | 675.04 | 651.50 | 654.82 | 52,620 | -17.28(-2.57%) |
Aug 08, 2023 | 647.53 | 673.58 | 645.53 | 672.10 | 71,001 | +16.38(+2.50%) |
Aug 07, 2023 | 655.56 | 672.78 | 646.63 | 655.72 | 94,943 | -2.58(-0.39%) |
Aug 04, 2023 | 711.13 | 711.13 | 658.30 | 658.30 | 110,220 | -55.85(-7.82%) |
Aug 03, 2023 | 709.59 | 720.46 | 704.14 | 714.16 | 43,323 | -4.75(-0.66%) |
Aug 02, 2023 | 695.98 | 729.42 | 695.98 | 718.91 | 65,240 | +16.50(+2.35%) |
Aug 01, 2023 | 712.19 | 720.87 | 699.92 | 702.41 | 53,403 | -9.98(-1.40%) |
Jul 31, 2023 | 705.36 | 727.40 | 705.36 | 712.38 | 61,729 | +13.62(+1.95%) |
Jul 28, 2023 | 716.42 | 721.44 | 698.73 | 698.77 | 37,826 | -11.81(-1.66%) |
Jul 27, 2023 | 715.26 | 733.06 | 709.38 | 710.58 | 42,050 | +0.11(+0.02%) |
Jul 26, 2023 | 711.23 | 712.79 | 707.02 | 710.47 | 38,249 | -1.25(-0.18%) |
Jul 25, 2023 | 718.20 | 719.49 | 710.48 | 711.72 | 32,183 | -7.48(-1.04%) |
Jul 24, 2023 | 715.50 | 736.79 | 715.50 | 719.20 | 57,318 | +3.86(+0.54%) |
Jul 21, 2023 | 733.28 | 737.04 | 708.33 | 715.34 | 92,551 | -13.78(-1.89%) |
Jul 20, 2023 | 704.00 | 730.52 | 704.00 | 729.11 | 79,889 | +21.89(+3.10%) |
Jul 19, 2023 | 677.83 | 713.45 | 677.82 | 707.22 | 92,325 | +36.68(+5.47%) |
Jul 18, 2023 | 639.54 | 672.79 | 638.78 | 670.54 | 86,847 | +33.52(+5.26%) |
Jul 17, 2023 | 633.19 | 637.66 | 628.71 | 637.03 | 72,416 | +4.78(+0.76%) |
Jul 14, 2023 | 636.95 | 646.50 | 631.33 | 632.25 | 54,949 | -7.34(-1.15%) |
Jul 13, 2023 | 641.21 | 642.57 | 631.29 | 639.59 | 85,286 | +6.88(+1.09%) |
Jul 12, 2023 | 649.47 | 649.47 | 631.01 | 632.71 | 55,745 | -6.07(-0.95%) |
Jul 11, 2023 | 631.78 | 639.57 | 627.11 | 638.78 | 79,058 | +8.23(+1.30%) |
Jul 10, 2023 | 636.91 | 651.10 | 629.15 | 630.55 | 86,186 | -12.56(-1.95%) |
Jul 07, 2023 | 630.30 | 655.54 | 630.30 | 643.11 | 79,587 | +12.22(+1.94%) |
Jul 06, 2023 | 631.03 | 639.73 | 625.27 | 630.89 | 58,483 | -9.08(-1.42%) |
Jul 05, 2023 | 634.31 | 651.53 | 624.33 | 639.97 | 88,581 | +1.28(+0.20%) |
Jul 03, 2023 | 645.53 | 650.63 | 637.25 | 638.69 | 44,951 | -7.90(-1.22%) |
Jun 30, 2023 | 647.70 | 650.60 | 641.57 | 646.59 | 51,199 | +3.07(+0.48%) |
Jun 29, 2023 | 660.36 | 664.12 | 641.57 | 643.52 | 61,129 | -20.56(-3.10%) |
Jun 28, 2023 | 653.85 | 664.08 | 650.82 | 664.08 | 46,106 | +8.48(+1.29%) |
Jun 27, 2023 | 634.61 | 661.01 | 634.56 | 655.60 | 56,953 | +24.21(+3.83%) |
Jun 26, 2023 | 623.00 | 640.88 | 623.00 | 631.39 | 49,434 | +6.67(+1.07%) |
Jun 23, 2023 | 618.70 | 630.99 | 618.70 | 624.72 | 133,676 | +0.64(+0.10%) |
Jun 22, 2023 | 625.79 | 628.77 | 611.10 | 624.08 | 126,184 | -4.48(-0.71%) |
Jun 21, 2023 | 644.64 | 649.42 | 628.51 | 628.55 | 148,798 | -20.81(-3.20%) |
Jun 20, 2023 | 663.55 | 663.55 | 640.78 | 649.37 | 87,800 | -15.49(-2.33%) |
Jun 16, 2023 | 682.40 | 682.40 | 659.98 | 664.86 | 140,689 | -18.11(-2.65%) |
Jun 15, 2023 | 665.32 | 686.31 | 659.31 | 682.96 | 76,779 | +9.61(+1.43%) |
May 08, 2023 | 686.05 | 686.26 | 661.87 | 673.35 | 51,467 | -9.87(-1.44%) |
May 05, 2023 | 685.67 | 692.51 | 638.02 | 683.22 | 82,219 | +3.15(+0.46%) |
May 04, 2023 | 712.03 | 712.03 | 680.07 | 680.07 | 36,767 | -28.57(-4.03%) |
May 03, 2023 | 709.79 | 725.68 | 702.78 | 708.64 | 41,559 | -0.21(-0.03%) |
May 02, 2023 | 733.63 | 733.63 | 697.93 | 708.84 | 53,187 | -25.52(-3.47%) |