Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 127.17 | 128.49 | 119.72 | 121.82 | 164,026 | -4.42(-3.50%) |
May 30, 2024 | 125.36 | 127.45 | 123.74 | 126.24 | 144,059 | +0.58(+0.46%) |
May 29, 2024 | 126.16 | 128.79 | 124.73 | 125.66 | 144,807 | -3.79(-2.93%) |
May 28, 2024 | 126.24 | 131.50 | 126.01 | 129.45 | 230,008 | +4.27(+3.41%) |
May 24, 2024 | 121.47 | 125.48 | 121.11 | 125.18 | 156,189 | +5.25(+4.38%) |
May 23, 2024 | 124.08 | 125.93 | 118.57 | 119.93 | 210,142 | -3.95(-3.19%) |
May 22, 2024 | 126.19 | 127.66 | 123.04 | 123.88 | 260,300 | -2.14(-1.70%) |
May 21, 2024 | 129.11 | 129.50 | 124.91 | 126.02 | 165,045 | -4.85(-3.71%) |
May 20, 2024 | 127.54 | 132.50 | 127.37 | 130.87 | 127,267 | +3.33(+2.61%) |
May 17, 2024 | 128.07 | 129.63 | 125.50 | 127.54 | 97,893 | -0.53(-0.41%) |
May 16, 2024 | 129.86 | 129.86 | 127.36 | 128.07 | 134,780 | -1.46(-1.13%) |
May 15, 2024 | 129.84 | 129.84 | 126.12 | 129.53 | 177,756 | +2.41(+1.90%) |
May 14, 2024 | 125.00 | 129.44 | 124.88 | 127.12 | 333,123 | +3.11(+2.51%) |
May 13, 2024 | 123.39 | 127.09 | 122.76 | 124.01 | 184,344 | +0.86(+0.70%) |
May 10, 2024 | 124.53 | 125.72 | 119.57 | 123.15 | 339,043 | -1.19(-0.96%) |
May 09, 2024 | 111.23 | 128.81 | 109.33 | 124.34 | 848,212 | +27.42(+28.29%) |
May 08, 2024 | 96.13 | 97.32 | 94.82 | 96.92 | 148,584 | -0.08(-0.08%) |
May 07, 2024 | 96.44 | 99.98 | 95.60 | 97.00 | 228,881 | +0.36(+0.37%) |
May 06, 2024 | 92.62 | 97.17 | 92.36 | 96.64 | 187,880 | +4.39(+4.76%) |
May 03, 2024 | 92.80 | 94.95 | 91.44 | 92.25 | 185,140 | +1.98(+2.19%) |
May 02, 2024 | 89.21 | 91.81 | 87.48 | 90.27 | 133,356 | +2.99(+3.43%) |
May 01, 2024 | 87.55 | 91.00 | 86.73 | 87.28 | 292,352 | -1.84(-2.06%) |
Apr 30, 2024 | 89.02 | 91.00 | 88.51 | 89.12 | 177,066 | -1.24(-1.37%) |
Apr 29, 2024 | 88.79 | 91.65 | 88.13 | 90.36 | 175,368 | +1.57(+1.77%) |
Apr 26, 2024 | 83.07 | 88.99 | 82.99 | 88.79 | 246,486 | +5.72(+6.89%) |
Apr 25, 2024 | 75.83 | 83.23 | 75.74 | 83.07 | 346,215 | +6.85(+8.99%) |
Apr 24, 2024 | 75.14 | 77.11 | 74.74 | 76.22 | 141,561 | +1.66(+2.23%) |
Apr 23, 2024 | 73.70 | 76.12 | 73.70 | 74.56 | 165,343 | +0.85(+1.15%) |
Apr 22, 2024 | 74.48 | 75.59 | 72.39 | 73.71 | 126,797 | +0.27(+0.37%) |
Apr 19, 2024 | 73.82 | 74.39 | 72.77 | 73.44 | 211,425 | -1.03(-1.38%) |
Apr 18, 2024 | 76.69 | 76.87 | 73.88 | 74.47 | 185,360 | -2.66(-3.45%) |
Apr 17, 2024 | 79.00 | 79.65 | 76.94 | 77.13 | 124,121 | -1.55(-1.97%) |
Apr 16, 2024 | 77.69 | 79.19 | 76.69 | 78.68 | 141,935 | +0.17(+0.22%) |
Apr 15, 2024 | 82.07 | 82.95 | 77.58 | 78.51 | 217,508 | -3.12(-3.82%) |
Apr 12, 2024 | 86.07 | 86.07 | 81.22 | 81.63 | 200,541 | -6.21(-7.07%) |
Apr 11, 2024 | 82.46 | 88.13 | 81.05 | 87.84 | 252,973 | +5.74(+6.99%) |
Apr 10, 2024 | 83.66 | 83.80 | 80.10 | 82.10 | 448,983 | -3.92(-4.56%) |
Apr 09, 2024 | 85.64 | 87.11 | 84.89 | 86.02 | 280,445 | +1.25(+1.47%) |
Apr 08, 2024 | 83.96 | 85.36 | 83.16 | 84.77 | 192,476 | +1.25(+1.50%) |
Apr 05, 2024 | 86.74 | 87.83 | 83.36 | 83.52 | 249,504 | -3.73(-4.28%) |
Apr 04, 2024 | 90.27 | 91.69 | 87.09 | 87.25 | 283,491 | -1.55(-1.75%) |
Apr 03, 2024 | 89.00 | 89.94 | 87.80 | 88.80 | 218,446 | -1.39(-1.54%) |
Apr 02, 2024 | 93.54 | 94.50 | 90.00 | 90.19 | 203,035 | -4.75(-5.00%) |
Apr 01, 2024 | 92.73 | 96.00 | 92.46 | 94.94 | 130,667 | +1.71(+1.83%) |
Mar 28, 2024 | 91.37 | 95.44 | 91.37 | 93.23 | 134,671 | +2.14(+2.35%) |
Mar 27, 2024 | 90.46 | 91.87 | 89.01 | 91.09 | 109,653 | +1.28(+1.43%) |
Mar 26, 2024 | 94.06 | 94.06 | 89.50 | 89.81 | 128,590 | -3.40(-3.65%) |
Mar 25, 2024 | 92.03 | 94.60 | 91.63 | 93.21 | 137,419 | -0.59(-0.63%) |
Mar 22, 2024 | 95.67 | 96.59 | 93.53 | 93.80 | 165,450 | -1.98(-2.07%) |
Mar 21, 2024 | 90.43 | 96.25 | 89.94 | 95.78 | 348,604 | +7.48(+8.47%) |
Mar 20, 2024 | 85.60 | 89.05 | 84.83 | 88.30 | 133,600 | +2.75(+3.21%) |
Mar 19, 2024 | 84.31 | 87.07 | 83.83 | 85.55 | 134,268 | +0.43(+0.51%) |
Mar 18, 2024 | 85.39 | 86.86 | 83.70 | 85.12 | 173,204 | +0.99(+1.18%) |
Mar 15, 2024 | 86.00 | 87.38 | 84.05 | 84.13 | 358,267 | -3.05(-3.50%) |
Mar 14, 2024 | 90.14 | 91.09 | 86.34 | 87.18 | 191,343 | -3.55(-3.91%) |
Mar 13, 2024 | 92.65 | 94.06 | 90.32 | 90.73 | 190,348 | -3.13(-3.33%) |
Mar 12, 2024 | 94.85 | 94.85 | 91.67 | 93.86 | 159,201 | -0.57(-0.60%) |
Mar 11, 2024 | 94.96 | 96.57 | 93.76 | 94.43 | 175,158 | -1.99(-2.06%) |
Mar 08, 2024 | 96.71 | 98.38 | 95.91 | 96.42 | 154,829 | +0.18(+0.19%) |
Mar 07, 2024 | 94.18 | 96.40 | 93.70 | 96.24 | 204,467 | +3.33(+3.58%) |
Mar 06, 2024 | 93.53 | 96.05 | 92.07 | 92.91 | 183,009 | +1.72(+1.89%) |
Mar 05, 2024 | 93.50 | 93.64 | 89.69 | 91.19 | 202,631 | -3.45(-3.65%) |
Mar 04, 2024 | 94.57 | 97.11 | 93.19 | 94.64 | 314,365 | +0.64(+0.68%) |
Mar 01, 2024 | 93.97 | 95.12 | 91.80 | 94.00 | 293,486 | +1.50(+1.62%) |
Feb 29, 2024 | 95.09 | 95.68 | 91.79 | 92.50 | 334,147 | -0.65(-0.70%) |
Feb 28, 2024 | 92.02 | 94.50 | 90.99 | 93.15 | 152,486 | -0.25(-0.27%) |
Feb 27, 2024 | 95.96 | 96.79 | 93.25 | 93.40 | 220,788 | -2.56(-2.67%) |
Feb 26, 2024 | 97.79 | 98.81 | 95.85 | 95.96 | 114,560 | -1.04(-1.07%) |
Feb 23, 2024 | 98.42 | 98.58 | 95.75 | 97.00 | 162,670 | -1.40(-1.42%) |
Feb 22, 2024 | 104.81 | 105.99 | 97.56 | 98.40 | 321,881 | -2.03(-2.02%) |
Feb 21, 2024 | 102.83 | 103.47 | 99.08 | 100.43 | 291,842 | -4.51(-4.30%) |
Feb 20, 2024 | 102.22 | 105.60 | 101.92 | 104.94 | 356,481 | +1.42(+1.37%) |
Feb 16, 2024 | 107.87 | 109.51 | 101.50 | 103.52 | 366,291 | -4.08(-3.79%) |
Feb 15, 2024 | 115.24 | 117.12 | 107.00 | 107.60 | 459,950 | -7.94(-6.87%) |
Feb 14, 2024 | 111.11 | 120.95 | 109.64 | 115.54 | 424,422 | -5.07(-4.20%) |
Feb 13, 2024 | 116.64 | 125.31 | 116.54 | 120.61 | 364,081 | -5.24(-4.16%) |
Feb 12, 2024 | 125.43 | 129.43 | 124.61 | 125.85 | 415,477 | +0.89(+0.71%) |
Feb 09, 2024 | 117.72 | 126.66 | 117.72 | 124.96 | 228,548 | +8.59(+7.38%) |
Feb 08, 2024 | 109.83 | 117.88 | 108.85 | 116.37 | 244,188 | +7.26(+6.65%) |
Feb 07, 2024 | 108.73 | 110.29 | 105.63 | 109.11 | 144,791 | +1.52(+1.41%) |
Feb 06, 2024 | 107.52 | 109.46 | 105.60 | 107.59 | 167,698 | -0.08(-0.07%) |
Feb 05, 2024 | 105.81 | 108.75 | 104.52 | 107.67 | 180,245 | +1.86(+1.76%) |
Feb 02, 2024 | 105.31 | 107.81 | 105.31 | 105.81 | 132,368 | -1.02(-0.95%) |
Feb 01, 2024 | 107.58 | 107.58 | 103.32 | 106.83 | 285,556 | +0.26(+0.24%) |
Jan 31, 2024 | 108.68 | 110.66 | 105.64 | 106.57 | 212,941 | -3.43(-3.12%) |
Jan 30, 2024 | 118.35 | 118.35 | 109.87 | 110.00 | 206,223 | -9.12(-7.66%) |
Jan 29, 2024 | 116.60 | 119.45 | 114.55 | 119.12 | 114,099 | +2.59(+2.22%) |
Jan 26, 2024 | 119.78 | 120.02 | 115.51 | 116.53 | 129,005 | -4.60(-3.80%) |
Jan 25, 2024 | 126.00 | 126.00 | 120.55 | 121.13 | 124,667 | -1.88(-1.53%) |
Jan 24, 2024 | 126.25 | 127.05 | 122.89 | 123.01 | 100,429 | -2.16(-1.73%) |
Jan 23, 2024 | 125.28 | 126.14 | 123.18 | 125.17 | 149,182 | +1.17(+0.94%) |
Jan 22, 2024 | 123.00 | 125.61 | 122.83 | 124.00 | 160,636 | +2.75(+2.27%) |
Jan 19, 2024 | 119.69 | 121.47 | 116.93 | 121.25 | 117,221 | +3.67(+3.12%) |
Jan 18, 2024 | 117.82 | 118.77 | 116.44 | 117.58 | 147,954 | +2.68(+2.33%) |
Jan 17, 2024 | 114.84 | 116.22 | 113.23 | 114.90 | 179,082 | -2.65(-2.25%) |
Jan 16, 2024 | 114.69 | 118.57 | 113.87 | 117.55 | 91,569 | +1.21(+1.04%) |
Jan 12, 2024 | 117.41 | 117.73 | 115.44 | 116.34 | 89,339 | -0.14(-0.12%) |
Jan 11, 2024 | 115.93 | 117.72 | 113.53 | 116.48 | 147,608 | +0.01(+0.01%) |
Jan 10, 2024 | 116.93 | 117.83 | 112.42 | 116.47 | 98,913 | -0.81(-0.69%) |
Jan 09, 2024 | 114.50 | 118.08 | 113.00 | 117.28 | 117,553 | +2.56(+2.23%) |
Jan 08, 2024 | 112.75 | 115.91 | 112.75 | 114.72 | 103,953 | +1.49(+1.32%) |
Jan 05, 2024 | 111.56 | 119.04 | 111.56 | 113.23 | 251,247 | +1.67(+1.50%) |
Jan 04, 2024 | 115.85 | 116.16 | 110.14 | 111.56 | 195,566 | -5.24(-4.49%) |
Jan 03, 2024 | 115.00 | 118.28 | 112.94 | 116.80 | 187,395 | -0.64(-0.54%) |
Jan 02, 2024 | 121.01 | 121.02 | 115.01 | 117.44 | 235,115 | -4.64(-3.80%) |
Dec 29, 2023 | 126.08 | 126.35 | 121.42 | 122.08 | 151,815 | -4.09(-3.24%) |
Dec 28, 2023 | 128.01 | 128.90 | 125.31 | 126.17 | 94,383 | -1.84(-1.44%) |
Dec 27, 2023 | 129.99 | 130.42 | 126.11 | 128.01 | 83,607 | -0.80(-0.62%) |
Dec 26, 2023 | 128.10 | 130.06 | 128.00 | 128.81 | 63,325 | +2.14(+1.69%) |
Dec 22, 2023 | 127.22 | 127.72 | 124.94 | 126.67 | 71,727 | +0.97(+0.77%) |
Dec 21, 2023 | 123.78 | 125.81 | 122.44 | 125.70 | 91,343 | +4.96(+4.11%) |
Dec 20, 2023 | 124.12 | 127.42 | 120.52 | 120.74 | 165,331 | -3.84(-3.08%) |
Dec 19, 2023 | 128.74 | 129.42 | 117.02 | 124.58 | 504,827 | -3.01(-2.36%) |
Dec 18, 2023 | 128.58 | 128.80 | 124.82 | 127.59 | 117,632 | -1.83(-1.41%) |
Dec 15, 2023 | 128.60 | 132.44 | 126.22 | 129.42 | 323,306 | +2.81(+2.22%) |
Dec 14, 2023 | 119.23 | 127.56 | 119.01 | 126.61 | 338,550 | +9.40(+8.02%) |
Dec 13, 2023 | 113.00 | 118.13 | 109.71 | 117.21 | 255,613 | +4.50(+3.99%) |
Dec 12, 2023 | 111.80 | 114.13 | 111.51 | 112.71 | 108,226 | +0.51(+0.45%) |
Dec 11, 2023 | 116.42 | 118.92 | 111.75 | 112.20 | 391,419 | -2.61(-2.27%) |
Dec 08, 2023 | 104.23 | 115.22 | 104.23 | 114.81 | 237,513 | +10.31(+9.87%) |
Dec 07, 2023 | 103.32 | 104.58 | 101.16 | 104.50 | 123,332 | +2.50(+2.45%) |
Dec 06, 2023 | 103.86 | 104.47 | 100.87 | 102.00 | 224,709 | -0.07(-0.07%) |
Dec 05, 2023 | 107.30 | 107.92 | 101.62 | 102.07 | 274,003 | -6.39(-5.89%) |
Dec 04, 2023 | 110.90 | 111.04 | 107.42 | 108.46 | 142,671 | -2.16(-1.95%) |
Dec 01, 2023 | 109.88 | 111.65 | 108.39 | 110.62 | 141,397 | +0.02(+0.02%) |
Nov 30, 2023 | 113.00 | 113.47 | 109.60 | 110.60 | 160,953 | -2.32(-2.05%) |
Nov 29, 2023 | 114.54 | 117.24 | 112.57 | 112.92 | 176,193 | +1.42(+1.27%) |
Nov 28, 2023 | 113.10 | 113.31 | 109.98 | 111.50 | 259,348 | -2.63(-2.30%) |
Nov 27, 2023 | 114.88 | 116.68 | 113.30 | 114.13 | 141,292 | -0.60(-0.52%) |
Nov 24, 2023 | 114.26 | 114.89 | 112.92 | 114.73 | 47,407 | -0.74(-0.64%) |
Nov 22, 2023 | 115.47 | 117.92 | 114.64 | 115.47 | 109,264 | +0.29(+0.25%) |
Nov 21, 2023 | 116.86 | 117.41 | 114.47 | 115.18 | 135,614 | -3.63(-3.06%) |
Nov 20, 2023 | 114.78 | 119.11 | 114.70 | 118.81 | 144,579 | +5.14(+4.52%) |
Nov 17, 2023 | 116.57 | 116.72 | 113.53 | 113.67 | 159,572 | -1.13(-0.98%) |
Nov 16, 2023 | 116.23 | 116.50 | 113.93 | 114.80 | 93,221 | -2.24(-1.91%) |
Nov 15, 2023 | 116.11 | 121.44 | 115.21 | 117.04 | 151,901 | +1.57(+1.36%) |
Nov 14, 2023 | 112.54 | 116.40 | 112.41 | 115.47 | 262,866 | +8.50(+7.95%) |
Nov 13, 2023 | 106.26 | 107.52 | 105.15 | 106.97 | 118,507 | -1.03(-0.95%) |
Nov 10, 2023 | 109.42 | 109.65 | 105.53 | 108.00 | 139,261 | +1.27(+1.19%) |
Nov 09, 2023 | 109.72 | 112.22 | 106.51 | 106.73 | 139,813 | -1.55(-1.43%) |
Nov 08, 2023 | 105.63 | 108.78 | 104.01 | 108.28 | 113,845 | +2.36(+2.23%) |
Nov 07, 2023 | 107.67 | 111.10 | 105.68 | 105.92 | 159,387 | -2.71(-2.49%) |
Nov 06, 2023 | 112.73 | 112.97 | 107.72 | 108.63 | 204,910 | -3.48(-3.10%) |
Nov 03, 2023 | 110.21 | 114.64 | 109.67 | 112.11 | 228,060 | +3.79(+3.50%) |
Nov 02, 2023 | 102.29 | 108.51 | 99.04 | 108.32 | 405,061 | +11.57(+11.96%) |
Nov 01, 2023 | 98.53 | 98.78 | 92.29 | 96.75 | 513,070 | -3.05(-3.06%) |
Oct 31, 2023 | 96.88 | 100.93 | 96.06 | 99.80 | 155,788 | +3.33(+3.45%) |
Oct 30, 2023 | 99.53 | 99.53 | 94.01 | 96.47 | 181,086 | -2.48(-2.51%) |
Oct 27, 2023 | 102.27 | 102.27 | 98.00 | 98.95 | 204,168 | -3.05(-2.99%) |
Oct 26, 2023 | 102.44 | 104.84 | 101.48 | 102.00 | 138,629 | -0.28(-0.27%) |
Oct 25, 2023 | 105.67 | 113.39 | 101.80 | 102.28 | 138,342 | -5.41(-5.02%) |
Oct 24, 2023 | 106.32 | 108.66 | 105.34 | 107.69 | 119,804 | +2.74(+2.61%) |
Oct 23, 2023 | 106.07 | 108.39 | 104.84 | 104.95 | 113,030 | -2.26(-2.11%) |
Oct 20, 2023 | 112.04 | 112.27 | 107.13 | 107.21 | 113,779 | -4.61(-4.12%) |
Oct 19, 2023 | 114.46 | 115.06 | 111.03 | 111.82 | 108,321 | -0.97(-0.86%) |
Oct 18, 2023 | 113.12 | 115.49 | 112.30 | 112.79 | 86,466 | -2.57(-2.23%) |
Oct 17, 2023 | 113.62 | 116.56 | 111.46 | 115.36 | 140,830 | -0.94(-0.81%) |
Oct 16, 2023 | 113.53 | 117.56 | 113.81 | 116.30 | 99,156 | +3.25(+2.87%) |
Oct 13, 2023 | 120.03 | 120.03 | 112.91 | 113.05 | 126,479 | -6.60(-5.52%) |
Oct 12, 2023 | 120.55 | 121.33 | 117.82 | 119.65 | 91,021 | -0.30(-0.25%) |
Oct 11, 2023 | 118.04 | 120.00 | 117.06 | 119.95 | 96,639 | +2.27(+1.93%) |
Oct 10, 2023 | 114.48 | 118.97 | 114.48 | 117.68 | 112,293 | +3.26(+2.85%) |
Oct 09, 2023 | 113.65 | 115.04 | 112.10 | 114.42 | 100,229 | -0.68(-0.59%) |
Oct 06, 2023 | 111.11 | 116.81 | 111.11 | 115.10 | 103,914 | +2.78(+2.48%) |
Oct 05, 2023 | 113.96 | 114.19 | 111.16 | 112.32 | 149,217 | -1.70(-1.49%) |
Oct 04, 2023 | 109.86 | 114.50 | 109.86 | 114.02 | 123,876 | +5.11(+4.69%) |
Oct 03, 2023 | 113.53 | 115.09 | 108.30 | 108.91 | 119,649 | -6.07(-5.28%) |
Oct 02, 2023 | 113.75 | 115.10 | 112.00 | 114.98 | 200,262 | +0.73(+0.64%) |
Sep 29, 2023 | 114.89 | 116.49 | 112.55 | 114.25 | 162,222 | +1.45(+1.29%) |
Sep 28, 2023 | 108.11 | 114.35 | 107.35 | 112.80 | 201,221 | +4.58(+4.23%) |
Sep 27, 2023 | 107.15 | 108.97 | 105.88 | 108.22 | 184,466 | +2.16(+2.04%) |
Sep 26, 2023 | 104.69 | 106.83 | 104.36 | 106.06 | 146,832 | +0.52(+0.49%) |
Sep 25, 2023 | 105.53 | 106.14 | 105.01 | 105.54 | 127,644 | -1.34(-1.25%) |
Sep 22, 2023 | 107.44 | 109.55 | 105.80 | 106.88 | 130,719 | +0.33(+0.31%) |
Sep 21, 2023 | 108.59 | 108.78 | 103.62 | 106.55 | 218,007 | -3.74(-3.39%) |
Sep 20, 2023 | 113.73 | 114.81 | 110.01 | 110.29 | 106,676 | -2.97(-2.62%) |
Sep 19, 2023 | 114.72 | 116.93 | 111.22 | 113.26 | 80,184 | -1.40(-1.22%) |
Sep 18, 2023 | 114.80 | 117.56 | 114.19 | 114.66 | 122,674 | -0.72(-0.62%) |
Sep 15, 2023 | 113.37 | 115.51 | 111.42 | 115.38 | 385,478 | +1.41(+1.24%) |
Sep 14, 2023 | 111.78 | 114.87 | 110.55 | 113.97 | 131,840 | +3.38(+3.06%) |
Sep 13, 2023 | 110.99 | 112.59 | 109.13 | 110.59 | 162,265 | -0.86(-0.77%) |
Sep 12, 2023 | 109.38 | 111.66 | 108.10 | 111.45 | 194,785 | +1.07(+0.97%) |
Sep 11, 2023 | 115.02 | 115.02 | 110.09 | 110.38 | 190,375 | -2.66(-2.35%) |
Sep 08, 2023 | 117.49 | 117.77 | 111.85 | 113.04 | 192,908 | -4.63(-3.93%) |
Sep 07, 2023 | 123.65 | 125.29 | 115.78 | 117.67 | 175,150 | -8.78(-6.94%) |
Sep 06, 2023 | 130.68 | 132.16 | 124.47 | 126.45 | 190,946 | -4.06(-3.11%) |
Sep 05, 2023 | 129.42 | 133.26 | 128.20 | 130.51 | 126,981 | -0.08(-0.06%) |
Sep 01, 2023 | 133.89 | 133.89 | 129.52 | 130.59 | 135,601 | -2.10(-1.58%) |
Aug 31, 2023 | 131.73 | 135.17 | 130.53 | 132.69 | 190,462 | +0.66(+0.50%) |
Aug 30, 2023 | 130.26 | 132.80 | 129.30 | 132.03 | 133,953 | +0.31(+0.24%) |
Aug 29, 2023 | 126.96 | 132.88 | 126.96 | 131.72 | 290,445 | +3.92(+3.07%) |
Aug 28, 2023 | 126.22 | 128.16 | 124.51 | 127.80 | 148,585 | +2.62(+2.09%) |
Aug 25, 2023 | 125.79 | 128.44 | 122.95 | 125.18 | 125,507 | -0.20(-0.16%) |
Aug 24, 2023 | 132.65 | 133.83 | 124.75 | 125.38 | 138,384 | -5.70(-4.35%) |
Aug 23, 2023 | 126.22 | 132.89 | 126.14 | 131.08 | 86,673 | +3.53(+2.77%) |
Aug 22, 2023 | 128.64 | 128.82 | 124.26 | 127.55 | 137,745 | +1.30(+1.03%) |
Aug 21, 2023 | 123.61 | 127.11 | 123.61 | 126.25 | 151,518 | +2.64(+2.14%) |
Aug 18, 2023 | 120.75 | 124.84 | 120.70 | 123.61 | 127,583 | +0.71(+0.58%) |
Aug 17, 2023 | 124.53 | 125.00 | 121.50 | 122.90 | 135,093 | -1.35(-1.09%) |
Aug 16, 2023 | 127.36 | 127.52 | 124.14 | 124.25 | 127,712 | -3.49(-2.73%) |
Aug 15, 2023 | 131.22 | 132.00 | 127.73 | 127.74 | 123,199 | -4.42(-3.34%) |
Aug 14, 2023 | 131.82 | 133.83 | 130.97 | 132.16 | 147,111 | -0.84(-0.63%) |
Aug 11, 2023 | 137.05 | 138.85 | 132.70 | 133.00 | 121,082 | -6.15(-4.42%) |
Aug 10, 2023 | 138.42 | 141.53 | 137.06 | 139.15 | 181,536 | +2.34(+1.71%) |
Aug 09, 2023 | 135.24 | 138.25 | 132.00 | 136.81 | 168,285 | +1.17(+0.86%) |
Aug 08, 2023 | 135.86 | 137.28 | 133.02 | 135.64 | 173,827 | -3.16(-2.28%) |
Aug 07, 2023 | 139.23 | 141.99 | 135.89 | 138.80 | 241,345 | +1.95(+1.42%) |
Aug 04, 2023 | 137.23 | 139.15 | 132.90 | 136.85 | 263,163 | -1.45(-1.05%) |
Aug 03, 2023 | 136.81 | 141.29 | 129.21 | 138.30 | 465,795 | +11.04(+8.68%) |
Aug 02, 2023 | 130.31 | 130.55 | 124.94 | 127.26 | 362,344 | -6.37(-4.77%) |
Aug 01, 2023 | 127.28 | 134.43 | 125.69 | 133.63 | 302,701 | +4.62(+3.58%) |
Jul 31, 2023 | 125.10 | 130.47 | 125.10 | 129.01 | 370,597 | +4.01(+3.21%) |
Jul 28, 2023 | 123.98 | 125.89 | 123.47 | 125.00 | 148,093 | +3.93(+3.25%) |
Jul 27, 2023 | 125.66 | 126.56 | 120.43 | 121.07 | 189,740 | -1.55(-1.26%) |
Jul 26, 2023 | 123.68 | 123.79 | 119.65 | 122.62 | 224,012 | -2.19(-1.75%) |
Jul 25, 2023 | 124.28 | 127.49 | 124.28 | 124.81 | 163,054 | +1.73(+1.41%) |
Jul 24, 2023 | 124.30 | 126.51 | 121.42 | 123.08 | 121,248 | -1.22(-0.98%) |
Jul 21, 2023 | 125.30 | 126.63 | 123.52 | 124.30 | 146,820 | +0.92(+0.75%) |
Jul 20, 2023 | 129.95 | 130.30 | 122.94 | 123.38 | 289,007 | -6.19(-4.78%) |
Jul 19, 2023 | 131.71 | 133.10 | 129.16 | 129.57 | 192,825 | -1.26(-0.96%) |
Jul 18, 2023 | 129.63 | 131.16 | 127.80 | 130.83 | 122,150 | +1.24(+0.96%) |
Jul 17, 2023 | 126.31 | 130.00 | 126.31 | 129.59 | 212,689 | +3.13(+2.48%) |
Jul 14, 2023 | 130.50 | 131.87 | 125.58 | 126.46 | 144,629 | -4.32(-3.30%) |
Jul 13, 2023 | 127.95 | 132.05 | 127.17 | 130.78 | 213,382 | +4.33(+3.42%) |
Jul 12, 2023 | 123.61 | 126.74 | 121.99 | 126.45 | 200,981 | +5.94(+4.93%) |
Jul 11, 2023 | 119.49 | 120.51 | 117.94 | 120.51 | 112,823 | +1.27(+1.07%) |
Jul 10, 2023 | 116.40 | 119.84 | 116.40 | 119.24 | 195,067 | +3.43(+2.96%) |
Jul 07, 2023 | 115.46 | 117.57 | 114.56 | 115.81 | 156,721 | +0.47(+0.41%) |
Jul 06, 2023 | 113.63 | 115.95 | 112.59 | 115.34 | 183,156 | -1.07(-0.92%) |
Jul 05, 2023 | 120.56 | 120.56 | 115.98 | 116.41 | 231,947 | -4.24(-3.51%) |
Jul 03, 2023 | 118.24 | 120.79 | 117.63 | 120.65 | 121,523 | +2.68(+2.27%) |
Jun 30, 2023 | 122.81 | 122.81 | 117.85 | 117.97 | 241,035 | -3.44(-2.83%) |
Jun 29, 2023 | 119.41 | 121.91 | 118.40 | 121.41 | 237,422 | +2.81(+2.37%) |
Jun 28, 2023 | 118.16 | 120.43 | 117.17 | 118.60 | 194,859 | -2.28(-1.89%) |
Jun 27, 2023 | 113.85 | 120.91 | 113.85 | 120.88 | 313,236 | +6.92(+6.07%) |
Jun 26, 2023 | 115.22 | 119.40 | 113.94 | 113.96 | 211,767 | -0.84(-0.73%) |
Jun 23, 2023 | 117.33 | 119.00 | 113.42 | 114.80 | 402,975 | -5.87(-4.86%) |
Jun 22, 2023 | 116.75 | 120.72 | 116.45 | 120.67 | 265,608 | +2.88(+2.45%) |
Jun 21, 2023 | 117.09 | 120.03 | 115.16 | 117.79 | 290,084 | -0.98(-0.83%) |
Jun 20, 2023 | 116.35 | 119.38 | 113.92 | 118.77 | 404,909 | +0.88(+0.75%) |
Jun 16, 2023 | 121.06 | 121.06 | 116.32 | 117.89 | 3,604,970 | -1.02(-0.86%) |
Jun 15, 2023 | 116.08 | 120.74 | 116.08 | 118.91 | 387,900 | +0.74(+0.63%) |
Jun 14, 2023 | 115.93 | 118.41 | 115.00 | 118.17 | 401,609 | +2.17(+1.87%) |
Jun 13, 2023 | 119.82 | 119.95 | 114.68 | 116.00 | 339,807 | -1.00(-0.85%) |
Jun 12, 2023 | 112.33 | 117.38 | 111.40 | 117.00 | 350,894 | +6.22(+5.61%) |
Jun 09, 2023 | 110.80 | 112.84 | 109.45 | 110.78 | 167,919 | +1.19(+1.09%) |
Jun 08, 2023 | 110.67 | 111.03 | 108.01 | 109.59 | 162,286 | -0.86(-0.78%) |
Jun 07, 2023 | 107.14 | 112.19 | 106.02 | 110.45 | 377,733 | +4.45(+4.20%) |
Jun 06, 2023 | 102.26 | 108.14 | 101.54 | 106.00 | 239,843 | +2.76(+2.67%) |
Jun 05, 2023 | 101.61 | 104.71 | 100.90 | 103.24 | 273,049 | +1.32(+1.30%) |
Jun 02, 2023 | 104.18 | 105.00 | 99.83 | 101.92 | 218,002 | -0.95(-0.92%) |