Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 120.78 | 122.17 | 120.78 | 122.17 | 629 | +0.52(+0.43%) |
May 30, 2024 | 121.54 | 121.82 | 121.54 | 121.65 | 2,214 | -0.05(-0.04%) |
May 29, 2024 | 122.13 | 122.13 | 121.70 | 121.70 | 1,944 | -1.56(-1.27%) |
May 28, 2024 | 123.80 | 123.80 | 123.26 | 123.26 | 2,790 | -0.44(-0.36%) |
May 24, 2024 | 123.06 | 123.94 | 122.93 | 123.70 | 2,301 | +1.29(+1.06%) |
May 23, 2024 | 123.61 | 123.61 | 122.41 | 122.41 | 1,577 | -1.12(-0.91%) |
May 22, 2024 | 124.03 | 124.38 | 123.42 | 123.53 | 2,609 | -0.86(-0.69%) |
May 21, 2024 | 124.15 | 124.39 | 124.09 | 124.39 | 1,469 | +0.11(+0.09%) |
May 20, 2024 | 123.46 | 124.50 | 123.46 | 124.28 | 2,498 | +0.53(+0.43%) |
May 17, 2024 | 123.64 | 123.75 | 123.54 | 123.75 | 934 | +0.07(+0.06%) |
May 16, 2024 | 124.63 | 124.63 | 123.68 | 123.68 | 2,600 | -1.04(-0.84%) |
May 15, 2024 | 124.13 | 124.72 | 123.89 | 124.72 | 3,298 | +2.00(+1.63%) |
May 14, 2024 | 122.61 | 122.85 | 122.51 | 122.72 | 2,619 | +0.69(+0.57%) |
May 13, 2024 | 122.81 | 122.90 | 122.03 | 122.03 | 1,497 | -0.57(-0.47%) |
May 10, 2024 | 122.63 | 122.63 | 122.52 | 122.60 | 2,131 | +0.13(+0.11%) |
May 09, 2024 | 121.58 | 122.47 | 121.58 | 122.47 | 3,998 | +0.94(+0.78%) |
May 08, 2024 | 120.93 | 121.57 | 120.87 | 121.53 | 3,964 | -0.09(-0.08%) |
May 07, 2024 | 122.37 | 122.44 | 121.62 | 121.62 | 2,966 | -0.05(-0.04%) |
May 06, 2024 | 120.45 | 121.67 | 120.45 | 121.67 | 2,694 | +1.68(+1.40%) |
May 03, 2024 | 120.08 | 120.08 | 119.91 | 119.99 | 659 | +1.29(+1.09%) |
May 02, 2024 | 118.58 | 118.70 | 117.35 | 118.70 | 1,867 | +1.35(+1.15%) |
May 01, 2024 | 117.16 | 117.67 | 116.68 | 117.35 | 7,289 | +0.24(+0.20%) |
Apr 30, 2024 | 118.74 | 118.74 | 117.11 | 117.11 | 2,152 | -2.27(-1.90%) |
Apr 29, 2024 | 119.67 | 119.67 | 119.03 | 119.38 | 861 | +0.45(+0.38%) |
Apr 26, 2024 | 118.24 | 119.01 | 118.24 | 118.93 | 1,181 | +1.17(+0.99%) |
Apr 25, 2024 | 116.82 | 118.15 | 116.59 | 117.76 | 1,599 | -0.21(-0.18%) |
Apr 24, 2024 | 118.09 | 118.24 | 117.66 | 117.97 | 1,762 | -0.26(-0.22%) |
Apr 23, 2024 | 117.70 | 118.42 | 117.70 | 118.23 | 1,818 | +2.16(+1.86%) |
Apr 22, 2024 | 115.76 | 116.27 | 115.44 | 116.07 | 2,088 | +1.46(+1.27%) |
Apr 19, 2024 | 115.42 | 115.42 | 114.53 | 114.61 | 1,425 | -1.01(-0.87%) |
Apr 18, 2024 | 116.66 | 117.03 | 115.62 | 115.62 | 1,450 | -0.52(-0.45%) |
Apr 17, 2024 | 117.57 | 117.57 | 116.10 | 116.14 | 2,046 | -0.99(-0.84%) |
Apr 16, 2024 | 116.87 | 117.46 | 116.20 | 117.13 | 4,913 | -0.20(-0.17%) |
Apr 15, 2024 | 119.44 | 119.44 | 117.33 | 117.33 | 3,289 | -1.83(-1.54%) |
Apr 12, 2024 | 120.86 | 120.86 | 118.72 | 119.16 | 1,813 | -2.26(-1.86%) |
Apr 11, 2024 | 121.18 | 121.42 | 120.59 | 121.42 | 19,923 | +0.75(+0.62%) |
Apr 10, 2024 | 121.03 | 121.03 | 119.90 | 120.67 | 1,875 | -1.81(-1.48%) |
Apr 09, 2024 | 123.34 | 123.34 | 121.24 | 122.48 | 8,739 | -0.27(-0.22%) |
Apr 08, 2024 | 122.81 | 123.03 | 122.50 | 122.75 | 1,797 | +0.56(+0.45%) |
Apr 05, 2024 | 121.99 | 122.78 | 121.99 | 122.19 | 9,577 | +1.01(+0.83%) |
Apr 04, 2024 | 123.68 | 123.68 | 121.18 | 121.18 | 16,634 | -1.36(-1.11%) |
Apr 03, 2024 | 121.40 | 123.00 | 121.40 | 122.54 | 10,058 | +0.54(+0.44%) |
Apr 02, 2024 | 121.84 | 122.00 | 121.63 | 122.00 | 6,842 | -1.54(-1.25%) |
Apr 01, 2024 | 124.08 | 124.08 | 123.54 | 123.54 | 5,357 | -1.05(-0.84%) |
Mar 28, 2024 | 124.66 | 125.14 | 124.40 | 124.59 | 6,444 | -0.01(-0.01%) |
Mar 27, 2024 | 124.05 | 124.60 | 123.64 | 124.60 | 8,605 | +1.44(+1.17%) |
Mar 26, 2024 | 123.68 | 123.83 | 123.16 | 123.16 | 1,729 | +0.20(+0.16%) |
Mar 25, 2024 | 123.42 | 123.58 | 122.96 | 122.96 | 1,917 | -0.11(-0.09%) |
Mar 22, 2024 | 123.97 | 123.97 | 123.07 | 123.07 | 7,370 | -1.06(-0.85%) |
Mar 21, 2024 | 123.67 | 124.48 | 123.67 | 124.13 | 2,168 | +1.38(+1.13%) |
Mar 20, 2024 | 121.08 | 122.75 | 121.03 | 122.75 | 2,789 | +2.00(+1.66%) |
Mar 19, 2024 | 119.64 | 120.75 | 119.64 | 120.75 | 3,560 | +0.38(+0.32%) |
Mar 18, 2024 | 120.69 | 120.73 | 120.22 | 120.37 | 2,450 | +0.43(+0.36%) |
Mar 15, 2024 | 120.25 | 120.35 | 119.94 | 119.94 | 4,646 | -0.94(-0.78%) |
Mar 14, 2024 | 121.15 | 121.15 | 120.66 | 120.88 | 3,097 | -0.98(-0.80%) |
Mar 13, 2024 | 122.24 | 122.30 | 121.86 | 121.86 | 2,931 | -0.03(-0.03%) |
Mar 12, 2024 | 120.94 | 121.89 | 120.94 | 121.89 | 14,641 | +1.07(+0.89%) |
Mar 11, 2024 | 120.94 | 121.18 | 120.82 | 120.82 | 3,972 | -1.01(-0.83%) |
Mar 08, 2024 | 122.65 | 122.70 | 121.83 | 121.83 | 1,233 | -0.65(-0.53%) |
Mar 07, 2024 | 122.06 | 122.73 | 122.06 | 122.48 | 12,946 | +0.99(+0.82%) |
Mar 06, 2024 | 121.29 | 122.11 | 121.29 | 121.48 | 2,192 | +1.08(+0.89%) |
Mar 05, 2024 | 121.25 | 121.61 | 120.41 | 120.41 | 1,739 | -1.85(-1.51%) |
Mar 04, 2024 | 122.46 | 123.03 | 122.26 | 122.26 | 3,388 | +0.06(+0.05%) |
Mar 01, 2024 | 120.96 | 122.20 | 120.96 | 122.20 | 1,694 | +1.39(+1.15%) |
Feb 29, 2024 | 120.94 | 121.13 | 120.26 | 120.81 | 3,503 | +0.86(+0.72%) |
Feb 28, 2024 | 119.55 | 120.49 | 119.55 | 119.95 | 1,777 | -0.17(-0.14%) |
Feb 27, 2024 | 120.26 | 120.31 | 119.98 | 120.12 | 2,282 | +0.63(+0.53%) |
Feb 26, 2024 | 119.25 | 119.55 | 119.25 | 119.48 | 2,136 | +0.64(+0.54%) |
Feb 23, 2024 | 119.14 | 119.19 | 118.68 | 118.85 | 2,739 | +0.47(+0.40%) |
Feb 22, 2024 | 117.92 | 118.79 | 117.71 | 118.38 | 1,344 | +2.33(+2.01%) |
Feb 21, 2024 | 115.72 | 116.05 | 115.18 | 116.05 | 3,263 | -0.93(-0.80%) |
Feb 20, 2024 | 116.37 | 116.98 | 116.24 | 116.98 | 3,963 | -1.14(-0.96%) |
Feb 16, 2024 | 119.13 | 119.24 | 118.12 | 118.12 | 1,786 | -1.43(-1.19%) |
Feb 15, 2024 | 118.78 | 119.55 | 118.66 | 119.55 | 1,888 | +1.90(+1.61%) |
Feb 14, 2024 | 115.91 | 117.68 | 115.91 | 117.65 | 3,339 | +2.26(+1.96%) |
Feb 13, 2024 | 115.85 | 115.85 | 114.83 | 115.39 | 3,281 | -2.72(-2.30%) |
Feb 12, 2024 | 117.96 | 118.53 | 117.92 | 118.11 | 2,028 | +0.44(+0.37%) |
Feb 09, 2024 | 117.15 | 117.67 | 117.15 | 117.67 | 1,497 | +1.05(+0.90%) |
Feb 08, 2024 | 115.43 | 116.62 | 115.43 | 116.62 | 1,620 | +1.58(+1.38%) |
Feb 07, 2024 | 114.61 | 115.50 | 114.61 | 115.03 | 3,171 | +0.58(+0.51%) |
Feb 06, 2024 | 114.05 | 114.45 | 113.79 | 114.45 | 3,703 | +0.70(+0.61%) |
Feb 05, 2024 | 113.73 | 113.96 | 113.17 | 113.75 | 6,874 | -0.95(-0.83%) |
Feb 02, 2024 | 113.14 | 114.97 | 113.14 | 114.70 | 2,111 | +0.79(+0.69%) |
Feb 01, 2024 | 112.60 | 113.91 | 112.02 | 113.91 | 5,823 | +2.23(+2.00%) |
Jan 31, 2024 | 113.41 | 114.06 | 111.68 | 111.68 | 1,816 | -2.34(-2.05%) |
Jan 30, 2024 | 114.42 | 114.42 | 113.87 | 114.02 | 2,103 | -0.48(-0.42%) |
Jan 29, 2024 | 112.96 | 114.50 | 112.96 | 114.50 | 1,805 | +2.05(+1.82%) |
Jan 26, 2024 | 112.96 | 112.97 | 112.42 | 112.45 | 4,291 | -0.21(-0.19%) |
Jan 25, 2024 | 112.93 | 112.95 | 112.31 | 112.66 | 1,861 | +0.71(+0.63%) |
Jan 24, 2024 | 113.04 | 113.06 | 111.96 | 111.96 | 2,840 | -0.56(-0.50%) |
Jan 23, 2024 | 113.00 | 113.00 | 112.14 | 112.52 | 2,835 | -0.48(-0.42%) |
Jan 22, 2024 | 113.07 | 113.07 | 112.51 | 113.00 | 6,915 | +1.48(+1.32%) |
Jan 19, 2024 | 110.76 | 111.55 | 110.18 | 111.53 | 12,078 | +1.26(+1.14%) |
Jan 18, 2024 | 109.89 | 110.27 | 109.00 | 110.27 | 3,118 | +1.11(+1.02%) |
Jan 17, 2024 | 108.99 | 109.16 | 108.55 | 109.16 | 9,442 | -0.74(-0.68%) |
Jan 16, 2024 | 109.82 | 109.90 | 109.65 | 109.90 | 1,140 | -0.28(-0.25%) |
Jan 12, 2024 | 110.37 | 110.47 | 110.18 | 110.18 | 4,878 | -0.36(-0.33%) |
Jan 11, 2024 | 110.55 | 110.55 | 109.27 | 110.54 | 3,014 | -0.05(-0.05%) |
Jan 10, 2024 | 110.49 | 110.87 | 110.23 | 110.60 | 12,293 | +0.35(+0.32%) |
Jan 09, 2024 | 109.83 | 110.37 | 109.76 | 110.24 | 22,840 | -0.32(-0.29%) |
Jan 08, 2024 | 108.75 | 110.56 | 108.75 | 110.56 | 3,573 | +2.02(+1.86%) |
Jan 05, 2024 | 108.44 | 109.13 | 108.29 | 108.54 | 3,822 | +0.02(+0.02%) |
Jan 04, 2024 | 108.65 | 109.16 | 108.40 | 108.52 | 4,843 | -0.10(-0.09%) |
Jan 03, 2024 | 109.37 | 109.37 | 108.59 | 108.62 | 21,203 | -2.06(-1.86%) |
Jan 02, 2024 | 111.36 | 111.36 | 110.32 | 110.68 | 1,851 | -1.52(-1.35%) |
Dec 29, 2023 | 113.17 | 113.22 | 112.20 | 112.20 | 1,781 | -0.98(-0.87%) |
Dec 28, 2023 | 113.45 | 113.45 | 113.13 | 113.18 | 3,788 | -0.22(-0.19%) |
Dec 27, 2023 | 113.32 | 113.48 | 113.22 | 113.40 | 1,975 | +0.19(+0.17%) |
Dec 26, 2023 | 112.97 | 113.49 | 112.84 | 113.21 | 3,097 | +0.76(+0.68%) |
Dec 22, 2023 | 112.74 | 112.95 | 112.45 | 112.45 | 6,220 | +0.48(+0.43%) |
Dec 21, 2023 | 111.50 | 111.97 | 111.24 | 111.97 | 3,498 | +1.57(+1.42%) |
Dec 20, 2023 | 112.35 | 112.83 | 110.40 | 110.40 | 2,744 | -2.09(-1.86%) |
Dec 19, 2023 | 112.39 | 112.57 | 112.25 | 112.50 | 5,456 | +1.29(+1.16%) |
Dec 18, 2023 | 111.41 | 111.59 | 111.00 | 111.21 | 21,010 | +0.32(+0.29%) |
Dec 15, 2023 | 111.23 | 111.23 | 110.39 | 110.89 | 4,106 | -0.58(-0.52%) |
Dec 14, 2023 | 111.10 | 111.47 | 110.94 | 111.47 | 2,831 | +1.75(+1.59%) |
Dec 13, 2023 | 107.92 | 109.72 | 107.33 | 109.72 | 2,356 | +2.01(+1.86%) |
Dec 12, 2023 | 106.96 | 107.80 | 106.96 | 107.72 | 2,105 | +0.34(+0.32%) |
Dec 11, 2023 | 106.86 | 107.38 | 106.86 | 107.38 | 4,873 | +0.79(+0.74%) |
Dec 08, 2023 | 106.45 | 106.59 | 105.86 | 106.59 | 4,928 | +0.95(+0.90%) |
Dec 07, 2023 | 105.19 | 105.64 | 105.19 | 105.64 | 4,317 | +0.59(+0.57%) |
Dec 06, 2023 | 106.42 | 106.42 | 105.05 | 105.05 | 5,055 | -0.46(-0.44%) |
Dec 05, 2023 | 106.02 | 106.02 | 105.42 | 105.51 | 15,637 | -0.85(-0.80%) |
Dec 04, 2023 | 106.44 | 106.65 | 105.82 | 106.36 | 2,825 | -0.09(-0.08%) |
Dec 01, 2023 | 104.94 | 106.45 | 104.87 | 106.45 | 3,598 | +2.30(+2.20%) |
Nov 30, 2023 | 103.67 | 104.32 | 103.67 | 104.16 | 2,844 | +0.57(+0.55%) |
Nov 29, 2023 | 103.48 | 104.29 | 103.48 | 103.59 | 8,950 | +0.34(+0.33%) |
Nov 28, 2023 | 103.74 | 103.79 | 103.13 | 103.25 | 5,606 | -0.61(-0.59%) |
Nov 27, 2023 | 103.68 | 103.98 | 103.68 | 103.86 | 2,036 | +0.12(+0.12%) |
Nov 24, 2023 | 103.18 | 103.83 | 103.18 | 103.74 | 1,140 | +0.39(+0.38%) |
Nov 22, 2023 | 103.35 | 103.68 | 103.35 | 103.35 | 11,710 | +0.55(+0.53%) |
Nov 21, 2023 | 102.84 | 103.00 | 102.80 | 102.80 | 2,898 | -0.59(-0.57%) |
Nov 20, 2023 | 103.27 | 103.64 | 103.22 | 103.39 | 3,165 | +0.71(+0.69%) |
Nov 17, 2023 | 102.30 | 102.82 | 102.30 | 102.68 | 4,862 | +0.94(+0.92%) |
Nov 16, 2023 | 102.19 | 102.19 | 101.38 | 101.74 | 2,956 | -0.93(-0.91%) |
Nov 15, 2023 | 103.58 | 103.77 | 102.61 | 102.67 | 4,171 | -0.03(-0.02%) |
Nov 14, 2023 | 102.59 | 102.99 | 102.48 | 102.70 | 2,230 | +3.21(+3.22%) |
Nov 13, 2023 | 99.34 | 99.65 | 99.34 | 99.49 | 2,428 | +0.21(+0.21%) |
Nov 10, 2023 | 98.88 | 99.29 | 98.88 | 99.29 | 2,266 | +1.57(+1.61%) |
Nov 09, 2023 | 98.98 | 99.12 | 97.71 | 97.71 | 3,720 | -0.90(-0.92%) |
Nov 08, 2023 | 98.86 | 98.86 | 98.30 | 98.61 | 1,541 | -0.28(-0.29%) |
Nov 07, 2023 | 98.91 | 98.96 | 98.81 | 98.90 | 1,279 | +0.44(+0.45%) |
Nov 06, 2023 | 99.56 | 99.56 | 98.03 | 98.46 | 1,045 | -0.63(-0.64%) |
Nov 03, 2023 | 98.51 | 99.40 | 98.51 | 99.09 | 2,350 | +1.90(+1.96%) |
Nov 02, 2023 | 96.06 | 97.19 | 96.06 | 97.19 | 1,700 | +2.38(+2.52%) |
Nov 01, 2023 | 94.42 | 94.83 | 93.98 | 94.81 | 2,585 | +0.62(+0.66%) |
Oct 31, 2023 | 93.33 | 94.18 | 93.33 | 94.18 | 1,761 | +0.82(+0.88%) |
Oct 30, 2023 | 93.54 | 93.54 | 93.35 | 93.37 | 1,280 | +0.66(+0.72%) |
Oct 27, 2023 | 93.47 | 93.69 | 92.57 | 92.70 | 1,538 | -0.70(-0.75%) |
Oct 26, 2023 | 93.76 | 94.03 | 93.23 | 93.40 | 6,717 | -0.49(-0.53%) |
Oct 25, 2023 | 94.58 | 94.83 | 93.89 | 93.89 | 3,497 | -2.09(-2.18%) |
Oct 24, 2023 | 95.55 | 96.17 | 95.55 | 95.99 | 30,589 | +0.92(+0.97%) |
Oct 23, 2023 | 94.86 | 95.91 | 94.86 | 95.06 | 2,572 | -0.43(-0.45%) |
Oct 20, 2023 | 95.83 | 96.20 | 95.50 | 95.50 | 4,337 | -1.28(-1.32%) |
Oct 19, 2023 | 98.20 | 98.20 | 96.77 | 96.77 | 831 | -1.63(-1.65%) |
Oct 18, 2023 | 98.89 | 98.97 | 98.30 | 98.40 | 49,541 | -1.97(-1.96%) |
Oct 17, 2023 | 99.06 | 100.97 | 99.06 | 100.37 | 2,661 | +0.80(+0.80%) |
Oct 16, 2023 | 98.58 | 99.68 | 99.47 | 99.57 | 1,250 | +1.35(+1.37%) |
Oct 13, 2023 | 98.22 | 98.22 | 98.22 | 98.22 | 595 | -1.28(-1.28%) |
Oct 12, 2023 | 100.42 | 100.44 | 99.09 | 99.50 | 1,997 | -1.39(-1.37%) |
Oct 11, 2023 | 100.69 | 100.92 | 100.32 | 100.88 | 2,381 | +0.33(+0.33%) |
Oct 10, 2023 | 100.41 | 101.15 | 100.41 | 100.56 | 1,594 | +0.98(+0.98%) |
Oct 09, 2023 | 98.74 | 99.84 | 98.55 | 99.58 | 2,966 | +0.62(+0.62%) |
Oct 06, 2023 | 98.95 | 99.46 | 98.84 | 98.96 | 2,583 | +1.42(+1.46%) |
Oct 05, 2023 | 97.15 | 97.74 | 96.90 | 97.54 | 2,559 | -0.20(-0.21%) |
Oct 04, 2023 | 97.38 | 97.74 | 96.57 | 97.74 | 2,299 | +0.70(+0.72%) |
Oct 03, 2023 | 98.08 | 98.46 | 96.81 | 97.04 | 1,184 | -1.94(-1.96%) |
Oct 02, 2023 | 99.23 | 99.31 | 98.72 | 98.98 | 2,198 | -0.93(-0.93%) |
Sep 29, 2023 | 101.15 | 101.15 | 99.69 | 99.91 | 1,422 | -0.41(-0.41%) |
Sep 28, 2023 | 100.20 | 100.55 | 100.20 | 100.31 | 1,350 | +1.07(+1.07%) |
Sep 27, 2023 | 98.47 | 99.56 | 98.47 | 99.25 | 1,978 | +1.02(+1.04%) |
Sep 26, 2023 | 98.97 | 98.97 | 98.19 | 98.23 | 1,805 | -1.34(-1.34%) |
Sep 25, 2023 | 98.64 | 99.57 | 99.50 | 99.57 | 1,279 | +0.30(+0.30%) |
Sep 22, 2023 | 99.71 | 99.75 | 99.26 | 99.27 | 1,480 | -0.01(-0.01%) |
Sep 21, 2023 | 100.72 | 100.72 | 99.28 | 99.28 | 1,734 | -2.16(-2.13%) |
Sep 20, 2023 | 102.52 | 102.83 | 101.44 | 101.44 | 2,348 | -0.81(-0.79%) |
Sep 19, 2023 | 102.67 | 102.67 | 101.87 | 102.24 | 1,714 | -0.47(-0.46%) |
Sep 18, 2023 | 103.05 | 103.20 | 102.71 | 102.71 | 1,715 | -0.08(-0.08%) |
Sep 15, 2023 | 102.80 | 102.92 | 102.79 | 102.79 | 1,433 | -1.37(-1.31%) |
Sep 14, 2023 | 104.00 | 104.21 | 103.93 | 104.16 | 1,716 | +0.90(+0.87%) |
Sep 13, 2023 | 103.98 | 103.98 | 103.05 | 103.26 | 4,588 | -0.59(-0.57%) |
Sep 12, 2023 | 104.25 | 104.41 | 103.85 | 103.85 | 1,959 | -0.49(-0.47%) |
Sep 11, 2023 | 104.52 | 104.52 | 104.17 | 104.34 | 5,533 | +0.21(+0.20%) |
Sep 08, 2023 | 104.40 | 104.42 | 104.08 | 104.12 | 1,735 | -0.01(-0.01%) |
Sep 07, 2023 | 103.88 | 104.38 | 103.88 | 104.14 | 1,309 | -0.60(-0.57%) |
Sep 06, 2023 | 104.89 | 104.96 | 104.47 | 104.73 | 2,627 | -0.32(-0.30%) |
Sep 05, 2023 | 106.06 | 106.06 | 104.92 | 105.05 | 3,206 | -1.19(-1.12%) |
Sep 01, 2023 | 105.93 | 106.29 | 105.93 | 106.25 | 1,472 | +0.99(+0.94%) |
Aug 31, 2023 | 105.64 | 105.75 | 105.25 | 105.25 | 1,271 | -0.29(-0.27%) |
Aug 30, 2023 | 105.24 | 105.57 | 105.24 | 105.54 | 9,635 | +0.93(+0.89%) |
Aug 29, 2023 | 103.27 | 104.85 | 103.16 | 104.61 | 2,148 | +1.54(+1.50%) |
Aug 28, 2023 | 102.90 | 103.33 | 102.90 | 103.07 | 2,306 | +0.84(+0.82%) |
Aug 25, 2023 | 101.85 | 102.70 | 101.14 | 102.23 | 1,246 | +0.65(+0.64%) |
Aug 24, 2023 | 102.91 | 102.91 | 101.58 | 101.58 | 11,539 | -1.58(-1.53%) |
Aug 23, 2023 | 101.95 | 103.36 | 101.95 | 103.16 | 2,001 | +0.98(+0.96%) |
Aug 22, 2023 | 102.49 | 102.49 | 101.88 | 102.18 | 1,746 | -0.03(-0.03%) |
Aug 21, 2023 | 101.67 | 102.43 | 101.42 | 102.21 | 1,821 | +0.49(+0.48%) |
Aug 18, 2023 | 100.34 | 101.91 | 100.34 | 101.72 | 1,872 | +0.48(+0.47%) |
Aug 17, 2023 | 102.85 | 102.85 | 101.24 | 101.24 | 807 | -1.42(-1.38%) |
Aug 16, 2023 | 103.96 | 103.96 | 102.66 | 102.66 | 3,996 | -1.13(-1.09%) |
Aug 15, 2023 | 104.25 | 104.25 | 103.79 | 103.79 | 1,853 | -1.10(-1.05%) |
Aug 14, 2023 | 103.91 | 104.90 | 103.91 | 104.90 | 1,856 | +0.49(+0.47%) |
Aug 11, 2023 | 104.62 | 104.67 | 104.40 | 104.40 | 1,313 | -0.33(-0.31%) |
Aug 10, 2023 | 105.82 | 105.90 | 104.73 | 104.73 | 2,715 | -0.08(-0.07%) |
Aug 09, 2023 | 105.42 | 105.42 | 104.46 | 104.81 | 3,275 | -0.46(-0.44%) |
Aug 08, 2023 | 105.05 | 105.45 | 104.45 | 105.27 | 3,663 | -0.87(-0.82%) |
Aug 07, 2023 | 105.86 | 106.18 | 105.79 | 106.14 | 2,351 | +0.63(+0.60%) |
Aug 04, 2023 | 106.09 | 106.65 | 105.50 | 105.51 | 2,694 | -0.52(-0.49%) |
Aug 03, 2023 | 105.95 | 106.26 | 105.62 | 106.03 | 2,534 | -0.50(-0.47%) |
Aug 02, 2023 | 106.71 | 106.93 | 106.53 | 106.53 | 1,311 | -2.00(-1.85%) |
Aug 01, 2023 | 108.10 | 108.74 | 108.10 | 108.53 | 4,464 | -0.51(-0.47%) |
Jul 31, 2023 | 108.85 | 109.04 | 108.45 | 109.04 | 3,572 | +1.11(+1.03%) |
Jul 28, 2023 | 107.72 | 108.10 | 107.60 | 107.93 | 30,419 | +1.32(+1.24%) |
Jul 27, 2023 | 108.19 | 108.19 | 106.32 | 106.62 | 2,854 | -1.06(-0.98%) |
Jul 26, 2023 | 107.69 | 107.75 | 107.48 | 107.67 | 2,067 | -0.25(-0.23%) |
Jul 25, 2023 | 108.28 | 108.28 | 107.90 | 107.92 | 3,535 | +0.58(+0.54%) |
Jul 24, 2023 | 107.11 | 107.51 | 107.11 | 107.35 | 1,516 | -0.27(-0.25%) |
Jul 21, 2023 | 108.34 | 108.34 | 107.59 | 107.61 | 3,141 | -0.01(-0.01%) |
Jul 20, 2023 | 107.88 | 108.04 | 107.47 | 107.62 | 4,077 | -1.25(-1.15%) |
Jul 19, 2023 | 109.42 | 109.42 | 108.51 | 108.87 | 6,346 | -0.37(-0.34%) |
Jul 18, 2023 | 108.83 | 109.24 | 108.81 | 109.24 | 3,613 | +1.23(+1.14%) |
Jul 17, 2023 | 107.63 | 108.19 | 107.55 | 108.01 | 2,743 | +0.95(+0.88%) |
Jul 14, 2023 | 106.82 | 107.07 | 106.68 | 107.07 | 3,486 | -0.54(-0.50%) |
Jul 13, 2023 | 106.77 | 107.72 | 106.77 | 107.61 | 2,791 | +0.84(+0.78%) |
Jul 12, 2023 | 107.32 | 107.32 | 106.77 | 106.77 | 4,181 | +0.65(+0.61%) |
Jul 11, 2023 | 105.37 | 106.42 | 105.37 | 106.12 | 6,201 | +0.80(+0.76%) |
Jul 10, 2023 | 104.97 | 105.32 | 104.84 | 105.32 | 2,591 | +1.73(+1.67%) |
Jul 07, 2023 | 104.45 | 104.45 | 103.59 | 103.59 | 1,147 | +0.64(+0.62%) |
Jul 06, 2023 | 103.38 | 103.38 | 102.33 | 102.95 | 2,870 | -1.26(-1.21%) |
Jul 05, 2023 | 104.82 | 104.82 | 104.20 | 104.20 | 1,004 | -1.02(-0.97%) |
Jul 03, 2023 | 105.19 | 105.23 | 104.95 | 105.23 | 1,608 | +0.01(+0.01%) |
Jun 30, 2023 | 105.01 | 105.22 | 104.78 | 105.22 | 1,041 | +1.02(+0.98%) |
Jun 29, 2023 | 103.88 | 104.19 | 103.69 | 104.19 | 2,045 | +0.89(+0.86%) |
Jun 28, 2023 | 102.81 | 103.31 | 102.53 | 103.31 | 2,720 | +0.65(+0.63%) |
Jun 27, 2023 | 101.29 | 102.70 | 101.29 | 102.66 | 3,281 | +1.59(+1.57%) |
Jun 26, 2023 | 101.40 | 101.58 | 100.97 | 101.07 | 3,863 | +0.29(+0.29%) |
Jun 23, 2023 | 101.02 | 101.34 | 100.78 | 100.78 | 2,693 | -1.17(-1.15%) |
Jun 22, 2023 | 102.07 | 102.07 | 101.59 | 101.96 | 2,653 | -0.21(-0.20%) |
Jun 21, 2023 | 102.35 | 102.73 | 102.00 | 102.17 | 7,762 | -0.15(-0.15%) |
Jun 20, 2023 | 101.95 | 102.39 | 101.88 | 102.32 | 1,198 | -0.51(-0.49%) |
Jun 16, 2023 | 103.63 | 103.63 | 102.72 | 102.82 | 5,102 | -0.67(-0.65%) |
Jun 15, 2023 | 102.86 | 103.63 | 102.86 | 103.50 | 2,020 | +0.91(+0.89%) |
Jun 14, 2023 | 102.94 | 102.94 | 102.39 | 102.58 | 1,431 | -0.34(-0.33%) |
Jun 13, 2023 | 102.79 | 103.09 | 102.79 | 102.92 | 2,692 | +1.09(+1.08%) |
Jun 12, 2023 | 100.77 | 101.98 | 100.77 | 101.83 | 2,376 | +0.98(+0.97%) |
Jun 09, 2023 | 101.43 | 101.43 | 100.78 | 100.85 | 1,653 | -0.21(-0.21%) |
Jun 08, 2023 | 100.51 | 101.15 | 100.51 | 101.06 | 2,440 | +0.10(+0.10%) |
Jun 07, 2023 | 101.14 | 101.15 | 100.82 | 100.96 | 2,097 | +0.71(+0.71%) |
Jun 06, 2023 | 99.04 | 100.41 | 99.04 | 100.24 | 2,845 | +1.22(+1.23%) |
Jun 05, 2023 | 99.38 | 99.43 | 98.89 | 99.03 | 2,902 | -0.77(-0.77%) |
Jun 02, 2023 | 99.16 | 99.80 | 99.15 | 99.80 | 3,800 | +2.66(+2.74%) |