Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 85.31 | 86.89 | 84.96 | 86.73 | 217,464 | +1.63(+1.92%) |
May 30, 2024 | 84.08 | 85.73 | 83.51 | 85.10 | 151,090 | +1.55(+1.86%) |
May 29, 2024 | 82.55 | 84.02 | 82.55 | 83.55 | 198,004 | -0.19(-0.23%) |
May 28, 2024 | 85.73 | 85.81 | 83.60 | 83.74 | 366,359 | -1.89(-2.21%) |
May 24, 2024 | 86.46 | 86.60 | 85.17 | 85.63 | 175,932 | -0.40(-0.46%) |
May 23, 2024 | 87.73 | 88.03 | 85.68 | 86.03 | 149,480 | -1.79(-2.04%) |
May 22, 2024 | 87.55 | 88.79 | 87.36 | 87.82 | 184,088 | +0.35(+0.40%) |
May 21, 2024 | 88.10 | 88.56 | 87.13 | 87.47 | 155,388 | -1.08(-1.22%) |
May 20, 2024 | 88.57 | 89.25 | 88.47 | 88.55 | 177,397 | -0.06(-0.07%) |
May 17, 2024 | 88.35 | 88.97 | 87.85 | 88.61 | 213,431 | +0.01(+0.01%) |
May 16, 2024 | 90.00 | 90.08 | 88.56 | 88.60 | 192,831 | -1.57(-1.74%) |
May 15, 2024 | 90.60 | 90.60 | 89.49 | 90.17 | 164,255 | +0.41(+0.46%) |
May 14, 2024 | 90.26 | 90.96 | 89.55 | 89.76 | 172,375 | +0.47(+0.53%) |
May 13, 2024 | 89.01 | 90.95 | 88.63 | 89.29 | 201,396 | +1.03(+1.17%) |
May 10, 2024 | 90.19 | 90.56 | 87.04 | 88.26 | 179,640 | -1.60(-1.78%) |
May 09, 2024 | 88.86 | 90.01 | 88.72 | 89.86 | 163,489 | +0.69(+0.77%) |
May 08, 2024 | 88.52 | 89.35 | 88.31 | 89.17 | 212,944 | -0.32(-0.36%) |
May 07, 2024 | 88.52 | 89.95 | 88.52 | 89.49 | 249,854 | +1.12(+1.27%) |
May 06, 2024 | 87.15 | 88.41 | 87.15 | 88.37 | 167,700 | +1.61(+1.86%) |
May 03, 2024 | 87.86 | 88.91 | 86.37 | 86.76 | 253,550 | +0.06(+0.07%) |
May 02, 2024 | 84.33 | 86.76 | 83.68 | 86.70 | 356,785 | +3.15(+3.77%) |
May 01, 2024 | 82.78 | 85.48 | 82.29 | 83.55 | 322,895 | -0.43(-0.51%) |
Apr 30, 2024 | 81.30 | 87.53 | 80.33 | 83.98 | 593,962 | -4.60(-5.19%) |
Apr 29, 2024 | 89.07 | 89.61 | 88.29 | 88.58 | 260,612 | +0.18(+0.20%) |
Apr 26, 2024 | 88.24 | 89.83 | 87.81 | 88.40 | 251,258 | +0.16(+0.18%) |
Apr 25, 2024 | 87.26 | 88.75 | 87.26 | 88.24 | 186,285 | +0.19(+0.22%) |
Apr 24, 2024 | 85.59 | 88.19 | 85.59 | 88.05 | 250,412 | +2.68(+3.14%) |
Apr 23, 2024 | 85.00 | 86.49 | 85.00 | 85.37 | 169,882 | +0.27(+0.32%) |
Apr 22, 2024 | 84.85 | 85.58 | 84.37 | 85.10 | 157,929 | +0.83(+0.98%) |
Apr 19, 2024 | 83.97 | 85.19 | 83.72 | 84.27 | 200,796 | -0.32(-0.38%) |
Apr 18, 2024 | 84.23 | 85.65 | 84.23 | 84.59 | 158,617 | +0.22(+0.26%) |
Apr 17, 2024 | 85.47 | 86.06 | 84.34 | 84.37 | 175,348 | -0.47(-0.55%) |
Apr 16, 2024 | 84.00 | 85.77 | 83.53 | 84.84 | 194,141 | +0.44(+0.52%) |
Apr 15, 2024 | 86.28 | 86.83 | 84.11 | 84.40 | 159,890 | -1.35(-1.57%) |
Apr 12, 2024 | 89.00 | 89.00 | 85.73 | 85.75 | 242,633 | -4.11(-4.57%) |
Apr 11, 2024 | 88.21 | 89.87 | 87.58 | 89.86 | 153,573 | +2.19(+2.50%) |
Apr 10, 2024 | 88.37 | 90.77 | 86.65 | 87.67 | 177,407 | -2.96(-3.27%) |
Apr 09, 2024 | 87.98 | 91.65 | 87.63 | 90.63 | 237,838 | +3.24(+3.71%) |
Apr 08, 2024 | 86.60 | 87.80 | 86.35 | 87.39 | 142,266 | +1.12(+1.30%) |
Apr 05, 2024 | 87.00 | 87.36 | 86.14 | 86.27 | 218,011 | -0.98(-1.12%) |
Apr 04, 2024 | 89.26 | 89.36 | 87.11 | 87.25 | 157,103 | -0.71(-0.81%) |
Apr 03, 2024 | 87.43 | 88.72 | 87.37 | 87.96 | 583,328 | -0.27(-0.31%) |
Apr 02, 2024 | 89.82 | 89.82 | 87.68 | 88.23 | 260,746 | -1.93(-2.14%) |
Apr 01, 2024 | 90.62 | 91.76 | 89.76 | 90.16 | 167,352 | -0.53(-0.58%) |
Mar 28, 2024 | 90.01 | 91.67 | 90.00 | 90.69 | 191,670 | +0.12(+0.13%) |
Mar 27, 2024 | 89.84 | 90.69 | 88.99 | 90.57 | 166,926 | +1.33(+1.49%) |
Mar 26, 2024 | 90.63 | 90.87 | 89.08 | 89.24 | 141,003 | -0.72(-0.80%) |
Mar 25, 2024 | 89.79 | 90.47 | 88.88 | 89.96 | 175,626 | -0.04(-0.04%) |
Mar 22, 2024 | 90.78 | 90.78 | 89.46 | 90.00 | 177,774 | -1.02(-1.12%) |
Mar 21, 2024 | 89.65 | 91.50 | 89.64 | 91.02 | 184,672 | +1.87(+2.10%) |
Mar 20, 2024 | 87.80 | 89.40 | 87.17 | 89.15 | 234,986 | +1.37(+1.56%) |
Mar 19, 2024 | 86.09 | 87.92 | 86.09 | 87.78 | 222,625 | +0.91(+1.05%) |
Mar 18, 2024 | 87.20 | 88.47 | 86.80 | 86.87 | 289,399 | -0.37(-0.42%) |
Mar 15, 2024 | 86.58 | 88.02 | 86.26 | 87.24 | 1,159,980 | +0.20(+0.23%) |
Mar 14, 2024 | 89.02 | 89.67 | 86.26 | 87.04 | 298,877 | -2.26(-2.53%) |
Mar 13, 2024 | 90.11 | 91.00 | 88.21 | 89.30 | 353,979 | -1.19(-1.32%) |
Mar 12, 2024 | 90.17 | 91.32 | 89.26 | 90.49 | 189,673 | +0.21(+0.23%) |
Mar 11, 2024 | 89.62 | 90.85 | 89.62 | 90.28 | 187,508 | +0.04(+0.04%) |
Mar 08, 2024 | 89.94 | 91.45 | 89.72 | 90.24 | 230,286 | +0.80(+0.89%) |
Mar 07, 2024 | 89.54 | 90.27 | 89.21 | 89.44 | 193,886 | +0.33(+0.37%) |
Mar 06, 2024 | 88.61 | 89.96 | 88.43 | 89.11 | 217,969 | +1.12(+1.27%) |
Mar 05, 2024 | 87.00 | 88.29 | 87.00 | 87.99 | 283,073 | +0.16(+0.18%) |
Mar 04, 2024 | 87.84 | 88.67 | 87.32 | 87.83 | 199,935 | +0.16(+0.18%) |
Mar 01, 2024 | 87.00 | 88.43 | 86.54 | 87.67 | 270,602 | +1.32(+1.53%) |
Feb 29, 2024 | 87.10 | 87.72 | 85.99 | 86.35 | 396,222 | +0.69(+0.81%) |
Feb 28, 2024 | 85.22 | 86.84 | 85.01 | 85.66 | 269,407 | -0.72(-0.83%) |
Feb 27, 2024 | 85.19 | 87.31 | 85.19 | 86.38 | 322,950 | +1.19(+1.40%) |
Feb 26, 2024 | 85.60 | 86.52 | 84.59 | 85.19 | 262,928 | -0.39(-0.46%) |
Feb 23, 2024 | 86.52 | 86.52 | 85.14 | 85.58 | 250,062 | -0.96(-1.11%) |
Feb 22, 2024 | 87.01 | 87.69 | 86.33 | 86.54 | 210,025 | +0.09(+0.10%) |
Feb 21, 2024 | 85.31 | 86.55 | 84.90 | 86.45 | 264,227 | +0.17(+0.20%) |
Feb 20, 2024 | 85.68 | 86.48 | 85.44 | 86.28 | 281,337 | -0.20(-0.23%) |
Feb 16, 2024 | 88.64 | 89.19 | 86.24 | 86.48 | 357,820 | -2.51(-2.82%) |
Feb 15, 2024 | 87.19 | 90.05 | 87.04 | 88.99 | 469,467 | +1.13(+1.29%) |
Feb 14, 2024 | 88.00 | 89.12 | 86.38 | 87.86 | 876,058 | +0.87(+1.00%) |
Feb 13, 2024 | 96.38 | 101.94 | 86.50 | 86.99 | 1,008,695 | -16.64(-16.06%) |
Feb 12, 2024 | 102.44 | 104.19 | 102.35 | 103.63 | 264,579 | +0.81(+0.79%) |
Feb 09, 2024 | 101.16 | 103.17 | 101.16 | 102.82 | 185,255 | +1.81(+1.79%) |
Feb 08, 2024 | 99.81 | 101.73 | 99.63 | 101.01 | 208,334 | +0.98(+0.98%) |
Feb 07, 2024 | 99.61 | 100.94 | 99.20 | 100.03 | 156,074 | +0.25(+0.25%) |
Feb 06, 2024 | 98.34 | 100.11 | 98.34 | 99.78 | 231,347 | +2.14(+2.19%) |
Feb 05, 2024 | 98.12 | 98.60 | 97.00 | 97.64 | 161,424 | -1.16(-1.17%) |
Feb 02, 2024 | 98.14 | 99.31 | 97.30 | 98.80 | 186,977 | -0.35(-0.35%) |
Feb 01, 2024 | 98.32 | 99.37 | 97.17 | 99.15 | 211,879 | +1.26(+1.29%) |
Jan 31, 2024 | 99.12 | 99.70 | 97.40 | 97.89 | 233,516 | -1.61(-1.62%) |
Jan 30, 2024 | 99.52 | 100.59 | 99.03 | 99.50 | 159,534 | -0.42(-0.42%) |
Jan 29, 2024 | 99.08 | 100.03 | 97.44 | 99.92 | 317,052 | +0.72(+0.73%) |
Jan 26, 2024 | 100.89 | 101.77 | 98.93 | 99.20 | 1,349,169 | -1.50(-1.49%) |
Jan 25, 2024 | 99.97 | 102.84 | 97.56 | 100.70 | 1,658,256 | +2.50(+2.55%) |
Jan 24, 2024 | 99.05 | 100.69 | 97.44 | 98.20 | 394,630 | -0.71(-0.72%) |
Jan 23, 2024 | 99.99 | 101.31 | 98.89 | 98.91 | 345,337 | -0.43(-0.43%) |
Jan 22, 2024 | 99.52 | 100.50 | 98.62 | 99.34 | 249,094 | +0.71(+0.72%) |
Jan 19, 2024 | 99.92 | 99.92 | 96.05 | 98.63 | 261,847 | -0.68(-0.68%) |
Jan 18, 2024 | 98.39 | 99.37 | 97.60 | 99.31 | 217,126 | +2.13(+2.19%) |
Jan 17, 2024 | 98.01 | 98.50 | 96.40 | 97.18 | 155,407 | -2.52(-2.53%) |
Jan 16, 2024 | 98.79 | 99.87 | 97.67 | 99.70 | 202,791 | +0.20(+0.20%) |
Jan 12, 2024 | 101.31 | 102.07 | 99.25 | 99.50 | 168,252 | -1.18(-1.17%) |
Jan 11, 2024 | 100.83 | 101.37 | 99.55 | 100.68 | 180,279 | -0.14(-0.14%) |
Jan 10, 2024 | 102.17 | 102.36 | 100.61 | 100.82 | 154,972 | -1.27(-1.24%) |
Jan 09, 2024 | 101.74 | 103.39 | 101.74 | 102.09 | 161,262 | -0.87(-0.84%) |
Jan 08, 2024 | 102.00 | 103.97 | 102.00 | 102.96 | 207,082 | +1.14(+1.12%) |
Jan 05, 2024 | 101.28 | 102.96 | 101.28 | 101.82 | 317,544 | +0.51(+0.50%) |
Jan 04, 2024 | 102.32 | 102.68 | 100.75 | 101.31 | 325,158 | -2.04(-1.97%) |
Jan 03, 2024 | 104.78 | 105.00 | 102.52 | 103.35 | 163,511 | -3.23(-3.03%) |
Jan 02, 2024 | 108.09 | 108.09 | 106.15 | 106.58 | 192,397 | -1.96(-1.81%) |
Dec 29, 2023 | 109.70 | 110.30 | 108.33 | 108.54 | 153,285 | -1.56(-1.42%) |
Dec 28, 2023 | 109.96 | 110.23 | 109.12 | 110.10 | 100,365 | -0.24(-0.22%) |
Dec 27, 2023 | 110.85 | 111.09 | 110.08 | 110.34 | 98,324 | -0.22(-0.20%) |
Dec 26, 2023 | 109.89 | 111.11 | 109.72 | 110.56 | 144,800 | +1.03(+0.94%) |
Dec 22, 2023 | 108.56 | 110.38 | 107.97 | 109.53 | 133,146 | +1.71(+1.59%) |
Dec 21, 2023 | 108.57 | 109.03 | 106.29 | 107.82 | 124,988 | +0.79(+0.74%) |
Dec 20, 2023 | 108.86 | 110.58 | 107.01 | 107.03 | 212,705 | -1.97(-1.81%) |
Dec 19, 2023 | 108.01 | 109.05 | 107.77 | 109.00 | 177,025 | +2.04(+1.91%) |
Dec 18, 2023 | 107.84 | 107.91 | 106.04 | 106.96 | 229,485 | -1.24(-1.15%) |
Dec 15, 2023 | 106.69 | 108.54 | 105.64 | 108.20 | 721,140 | +1.70(+1.60%) |
Dec 14, 2023 | 103.84 | 107.48 | 103.84 | 106.50 | 355,356 | +3.93(+3.83%) |
Dec 13, 2023 | 101.03 | 102.77 | 99.40 | 102.57 | 225,044 | +1.96(+1.95%) |
Dec 12, 2023 | 100.64 | 100.86 | 99.52 | 100.61 | 225,800 | +0.22(+0.22%) |
Dec 11, 2023 | 99.44 | 100.64 | 98.97 | 100.39 | 115,399 | +0.97(+0.98%) |
Dec 08, 2023 | 99.40 | 100.70 | 98.95 | 99.42 | 146,918 | -0.58(-0.58%) |
Dec 07, 2023 | 98.22 | 100.80 | 97.67 | 100.00 | 102,714 | +1.96(+2.00%) |
Dec 06, 2023 | 97.49 | 99.34 | 96.75 | 98.04 | 136,158 | +1.72(+1.79%) |
Dec 05, 2023 | 98.30 | 98.37 | 95.77 | 96.32 | 232,634 | -2.21(-2.24%) |
Dec 04, 2023 | 96.76 | 98.70 | 96.65 | 98.53 | 180,963 | +1.26(+1.30%) |
Dec 01, 2023 | 95.08 | 97.43 | 94.23 | 97.27 | 130,056 | +1.51(+1.58%) |
Nov 30, 2023 | 96.26 | 97.01 | 94.83 | 95.76 | 136,108 | -0.10(-0.10%) |
Nov 29, 2023 | 96.34 | 97.69 | 95.76 | 95.86 | 134,637 | +0.44(+0.46%) |
Nov 28, 2023 | 95.29 | 95.51 | 94.36 | 95.42 | 108,690 | -0.34(-0.36%) |
Nov 27, 2023 | 95.04 | 96.19 | 94.09 | 95.76 | 129,666 | +0.45(+0.47%) |
Nov 24, 2023 | 95.65 | 95.91 | 95.01 | 95.31 | 56,928 | -0.31(-0.32%) |
Nov 22, 2023 | 95.98 | 96.92 | 95.55 | 95.62 | 121,088 | +0.65(+0.68%) |
Nov 21, 2023 | 95.71 | 95.71 | 94.58 | 94.97 | 102,067 | -1.03(-1.07%) |
Nov 20, 2023 | 95.36 | 96.39 | 95.16 | 96.00 | 144,232 | +0.87(+0.91%) |
Nov 17, 2023 | 95.05 | 95.32 | 93.93 | 95.13 | 199,186 | +0.39(+0.41%) |
Nov 16, 2023 | 95.85 | 96.74 | 94.49 | 94.74 | 181,599 | -1.97(-2.04%) |
Nov 15, 2023 | 95.38 | 98.17 | 95.38 | 96.71 | 248,173 | +1.45(+1.52%) |
Nov 14, 2023 | 93.68 | 95.28 | 93.56 | 95.26 | 215,237 | +3.96(+4.34%) |
Nov 13, 2023 | 90.09 | 91.41 | 89.67 | 91.30 | 160,394 | +0.51(+0.56%) |
Nov 10, 2023 | 89.97 | 91.09 | 88.92 | 90.79 | 168,977 | +1.52(+1.70%) |
Nov 09, 2023 | 92.24 | 92.24 | 89.22 | 89.27 | 208,182 | -2.59(-2.82%) |
Nov 08, 2023 | 92.24 | 93.02 | 90.81 | 91.86 | 162,996 | +0.05(+0.05%) |
Nov 07, 2023 | 91.92 | 93.09 | 91.52 | 91.81 | 351,191 | -0.63(-0.68%) |
Nov 06, 2023 | 91.63 | 92.80 | 91.17 | 92.44 | 240,470 | +0.51(+0.55%) |
Nov 03, 2023 | 89.25 | 92.56 | 88.29 | 91.93 | 291,288 | +3.77(+4.28%) |
Nov 02, 2023 | 88.52 | 89.80 | 87.62 | 88.16 | 210,919 | +1.14(+1.31%) |
Nov 01, 2023 | 86.05 | 87.05 | 84.48 | 87.02 | 535,986 | +1.12(+1.30%) |
Oct 31, 2023 | 83.00 | 87.21 | 83.00 | 85.90 | 734,316 | +2.19(+2.62%) |
Oct 30, 2023 | 88.95 | 89.23 | 83.20 | 83.71 | 691,607 | -4.44(-5.04%) |
Oct 27, 2023 | 88.68 | 89.44 | 87.64 | 88.15 | 191,780 | +0.13(+0.15%) |
Oct 26, 2023 | 89.54 | 90.55 | 87.62 | 88.02 | 304,213 | -1.54(-1.72%) |
Oct 25, 2023 | 91.28 | 91.78 | 89.54 | 89.56 | 187,252 | -2.56(-2.78%) |
Oct 24, 2023 | 91.62 | 92.46 | 90.91 | 92.12 | 147,287 | +1.09(+1.20%) |
Oct 23, 2023 | 92.42 | 95.00 | 90.97 | 91.03 | 234,984 | -1.62(-1.75%) |
Oct 20, 2023 | 91.95 | 93.50 | 91.43 | 92.65 | 318,319 | +0.79(+0.86%) |
Oct 19, 2023 | 93.62 | 94.97 | 91.40 | 91.86 | 191,774 | -1.82(-1.94%) |
Oct 18, 2023 | 94.97 | 95.28 | 93.14 | 93.68 | 192,989 | -2.46(-2.56%) |
Oct 17, 2023 | 93.93 | 96.99 | 93.93 | 96.14 | 287,417 | +1.25(+1.32%) |
Oct 16, 2023 | 92.58 | 95.00 | 92.56 | 94.89 | 241,173 | +2.63(+2.85%) |
Oct 13, 2023 | 93.41 | 93.65 | 92.14 | 92.26 | 204,001 | -1.15(-1.23%) |
Oct 12, 2023 | 95.76 | 95.78 | 92.53 | 93.41 | 186,463 | -2.20(-2.30%) |
Oct 11, 2023 | 95.99 | 96.91 | 95.20 | 95.61 | 196,652 | -0.59(-0.61%) |
Oct 10, 2023 | 96.61 | 97.46 | 95.82 | 96.20 | 198,448 | +0.67(+0.70%) |
Oct 09, 2023 | 95.15 | 96.45 | 94.66 | 95.53 | 148,464 | -0.70(-0.73%) |
Oct 06, 2023 | 95.25 | 96.91 | 95.20 | 96.23 | 159,938 | +0.86(+0.90%) |
Oct 05, 2023 | 99.29 | 99.50 | 94.88 | 95.37 | 286,089 | -3.95(-3.98%) |
Oct 04, 2023 | 100.23 | 101.34 | 98.21 | 99.32 | 200,023 | -1.00(-1.00%) |
Oct 03, 2023 | 100.50 | 101.39 | 99.91 | 100.32 | 136,243 | -0.43(-0.43%) |
Oct 02, 2023 | 101.43 | 101.91 | 99.87 | 100.75 | 185,504 | -0.79(-0.78%) |
Sep 29, 2023 | 102.86 | 103.99 | 101.42 | 101.54 | 119,608 | -0.29(-0.28%) |
Sep 28, 2023 | 98.68 | 102.48 | 98.68 | 101.83 | 175,644 | +2.76(+2.79%) |
Sep 27, 2023 | 97.71 | 99.12 | 97.71 | 99.07 | 144,454 | +1.70(+1.75%) |
Sep 26, 2023 | 99.51 | 100.17 | 97.37 | 97.37 | 198,592 | -2.57(-2.57%) |
Sep 25, 2023 | 99.57 | 100.41 | 99.69 | 99.94 | 161,625 | -0.21(-0.21%) |
Sep 22, 2023 | 98.47 | 100.72 | 97.88 | 100.15 | 239,373 | +1.97(+2.01%) |
Sep 21, 2023 | 98.13 | 98.77 | 97.97 | 98.18 | 151,026 | -1.03(-1.04%) |
Sep 20, 2023 | 100.20 | 100.86 | 99.08 | 99.21 | 129,806 | -0.26(-0.26%) |
Sep 19, 2023 | 99.84 | 100.66 | 98.73 | 99.47 | 164,467 | -0.81(-0.81%) |
Sep 18, 2023 | 100.00 | 101.00 | 99.75 | 100.28 | 144,285 | +0.22(+0.22%) |
Sep 15, 2023 | 99.58 | 101.31 | 99.47 | 100.06 | 902,624 | +0.20(+0.20%) |
Sep 14, 2023 | 100.23 | 100.75 | 99.06 | 99.86 | 344,574 | +0.24(+0.24%) |
Sep 13, 2023 | 99.43 | 100.15 | 98.56 | 99.62 | 280,013 | +0.15(+0.15%) |
Sep 12, 2023 | 100.08 | 100.96 | 98.99 | 99.47 | 234,892 | -1.25(-1.24%) |
Sep 11, 2023 | 101.86 | 101.89 | 99.25 | 100.72 | 219,658 | -0.83(-0.82%) |
Sep 08, 2023 | 103.09 | 103.94 | 101.22 | 101.55 | 140,751 | -1.80(-1.74%) |
Sep 07, 2023 | 104.00 | 104.00 | 101.82 | 103.35 | 179,404 | -2.06(-1.95%) |
Sep 06, 2023 | 106.41 | 107.23 | 105.13 | 105.41 | 146,944 | -1.04(-0.98%) |
Sep 05, 2023 | 108.26 | 108.54 | 106.03 | 106.45 | 178,032 | -1.66(-1.54%) |
Sep 01, 2023 | 108.90 | 109.05 | 107.60 | 108.11 | 184,694 | -0.25(-0.23%) |
Aug 31, 2023 | 107.86 | 109.58 | 107.86 | 108.36 | 281,189 | +0.42(+0.39%) |
Aug 30, 2023 | 106.79 | 108.72 | 106.41 | 107.94 | 162,962 | +0.69(+0.64%) |
Aug 29, 2023 | 105.56 | 107.70 | 105.56 | 107.25 | 211,741 | +1.60(+1.51%) |
Aug 28, 2023 | 102.48 | 105.94 | 102.45 | 105.65 | 200,446 | +3.57(+3.50%) |
Aug 25, 2023 | 101.68 | 102.72 | 101.51 | 102.08 | 164,602 | +0.30(+0.29%) |
Aug 24, 2023 | 103.53 | 104.10 | 101.72 | 101.78 | 200,488 | -1.75(-1.69%) |
Aug 23, 2023 | 101.42 | 104.26 | 101.42 | 103.53 | 191,600 | +2.04(+2.01%) |
Aug 22, 2023 | 99.97 | 101.95 | 99.14 | 101.49 | 238,555 | +2.38(+2.40%) |
Aug 21, 2023 | 98.71 | 99.43 | 98.26 | 99.11 | 208,165 | -0.09(-0.09%) |
Aug 18, 2023 | 96.09 | 99.93 | 96.09 | 99.20 | 265,533 | +0.20(+0.20%) |
Aug 17, 2023 | 99.68 | 100.78 | 98.62 | 99.00 | 209,210 | -0.92(-0.92%) |
Aug 16, 2023 | 102.36 | 103.21 | 99.54 | 99.92 | 227,005 | -3.38(-3.27%) |
Aug 15, 2023 | 101.71 | 104.03 | 101.16 | 103.30 | 326,487 | +0.69(+0.67%) |
Aug 14, 2023 | 103.35 | 104.28 | 101.82 | 102.61 | 272,344 | -1.45(-1.39%) |
Aug 11, 2023 | 105.45 | 106.17 | 103.60 | 104.06 | 241,574 | -1.76(-1.66%) |
Aug 10, 2023 | 107.84 | 108.54 | 105.10 | 105.82 | 212,718 | -1.58(-1.47%) |
Aug 09, 2023 | 109.88 | 109.88 | 107.27 | 107.40 | 191,127 | -2.73(-2.48%) |
Aug 08, 2023 | 110.34 | 110.34 | 108.77 | 110.13 | 209,299 | -1.13(-1.02%) |
Aug 07, 2023 | 109.66 | 111.29 | 109.01 | 111.26 | 200,000 | +2.38(+2.19%) |
Aug 04, 2023 | 109.73 | 111.53 | 107.88 | 108.88 | 255,182 | -1.03(-0.94%) |
Aug 03, 2023 | 110.93 | 111.35 | 108.95 | 109.91 | 303,114 | -1.65(-1.48%) |
Aug 02, 2023 | 110.71 | 114.29 | 107.75 | 111.56 | 706,147 | +3.20(+2.95%) |
Aug 01, 2023 | 112.16 | 119.47 | 107.32 | 108.36 | 1,171,568 | -23.09(-17.57%) |
Jul 31, 2023 | 131.00 | 132.99 | 130.81 | 131.45 | 325,012 | +0.83(+0.64%) |
Jul 28, 2023 | 130.87 | 132.58 | 130.08 | 130.62 | 145,527 | +0.53(+0.41%) |
Jul 27, 2023 | 131.11 | 132.72 | 129.53 | 130.09 | 179,350 | +0.63(+0.49%) |
Jul 26, 2023 | 127.69 | 130.21 | 127.17 | 129.46 | 165,100 | +1.45(+1.13%) |
Jul 25, 2023 | 128.18 | 129.03 | 126.15 | 128.01 | 301,503 | -0.17(-0.13%) |
Jul 24, 2023 | 132.42 | 133.25 | 127.99 | 128.18 | 280,210 | -4.38(-3.30%) |
Jul 21, 2023 | 132.00 | 133.75 | 131.64 | 132.56 | 140,937 | +1.20(+0.91%) |
Jul 20, 2023 | 134.10 | 134.50 | 131.11 | 131.36 | 111,603 | -3.32(-2.47%) |
Jul 19, 2023 | 134.00 | 134.91 | 131.33 | 134.68 | 241,983 | +0.61(+0.45%) |
Jul 18, 2023 | 135.69 | 137.07 | 133.29 | 134.07 | 185,348 | -2.35(-1.72%) |
Jul 17, 2023 | 135.78 | 136.95 | 134.41 | 136.42 | 139,597 | +0.41(+0.30%) |
Jul 14, 2023 | 137.98 | 140.24 | 135.55 | 136.01 | 506,995 | -3.13(-2.25%) |
Jul 13, 2023 | 140.49 | 141.85 | 138.11 | 139.14 | 130,361 | -0.57(-0.41%) |
Jul 12, 2023 | 138.31 | 140.41 | 138.06 | 139.71 | 159,719 | +3.29(+2.41%) |
Jul 11, 2023 | 134.60 | 136.90 | 134.39 | 136.42 | 229,252 | +2.14(+1.59%) |
Jul 10, 2023 | 132.01 | 134.38 | 132.01 | 134.28 | 133,554 | +1.96(+1.48%) |
Jul 07, 2023 | 133.61 | 135.42 | 132.08 | 132.32 | 119,885 | -1.29(-0.97%) |
Jul 06, 2023 | 132.25 | 133.87 | 131.05 | 133.61 | 173,858 | -0.75(-0.56%) |
Jul 05, 2023 | 133.06 | 135.00 | 132.04 | 134.36 | 187,971 | -0.72(-0.53%) |
Jul 03, 2023 | 135.33 | 136.26 | 134.43 | 135.08 | 123,535 | -0.74(-0.54%) |
Jun 30, 2023 | 135.33 | 136.06 | 134.33 | 135.82 | 181,410 | +1.46(+1.09%) |
Jun 29, 2023 | 134.19 | 134.38 | 132.63 | 134.36 | 118,374 | +0.17(+0.13%) |
Jun 28, 2023 | 132.57 | 135.21 | 132.57 | 134.19 | 167,605 | +0.36(+0.27%) |
Jun 27, 2023 | 129.89 | 134.08 | 129.28 | 133.83 | 194,672 | +4.29(+3.31%) |
Jun 26, 2023 | 133.27 | 133.39 | 129.25 | 129.54 | 186,265 | -3.85(-2.89%) |
Jun 23, 2023 | 128.89 | 133.50 | 128.04 | 133.39 | 888,178 | +3.04(+2.33%) |
Jun 22, 2023 | 129.69 | 130.54 | 127.81 | 130.35 | 225,675 | +0.27(+0.21%) |
Jun 21, 2023 | 131.74 | 132.47 | 129.42 | 130.08 | 194,545 | -2.95(-2.22%) |
Jun 20, 2023 | 134.73 | 136.91 | 131.92 | 133.03 | 282,954 | -1.72(-1.28%) |
Jun 16, 2023 | 135.47 | 135.69 | 132.93 | 134.75 | 1,035,365 | +0.41(+0.31%) |
Jun 15, 2023 | 132.30 | 137.33 | 132.19 | 134.34 | 684,108 | +1.51(+1.14%) |
Jun 14, 2023 | 121.89 | 136.72 | 121.37 | 132.83 | 863,858 | +15.77(+13.47%) |
Jun 13, 2023 | 115.55 | 118.10 | 115.26 | 117.06 | 225,929 | +2.77(+2.42%) |
Jun 12, 2023 | 111.35 | 114.49 | 111.20 | 114.29 | 134,272 | +3.00(+2.70%) |
Jun 09, 2023 | 112.59 | 112.96 | 110.85 | 111.29 | 101,372 | -1.34(-1.19%) |
Jun 08, 2023 | 112.60 | 113.44 | 111.41 | 112.63 | 156,688 | -0.47(-0.42%) |
Jun 07, 2023 | 110.87 | 113.70 | 110.87 | 113.10 | 158,060 | +2.81(+2.55%) |
Jun 06, 2023 | 108.55 | 111.51 | 107.54 | 110.29 | 132,343 | +1.57(+1.44%) |
Jun 05, 2023 | 111.15 | 111.15 | 108.05 | 108.72 | 188,182 | -3.89(-3.45%) |
Jun 02, 2023 | 111.49 | 112.77 | 110.21 | 112.61 | 132,423 | +2.19(+1.98%) |