Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 107.35 | 110.15 | 107.35 | 109.58 | 286,428 | +0.94(+0.87%) |
Apr 29, 2024 | 112.30 | 112.58 | 108.27 | 108.64 | 358,662 | -3.27(-2.92%) |
Apr 26, 2024 | 110.98 | 112.74 | 109.49 | 111.91 | 427,515 | +0.64(+0.58%) |
Apr 25, 2024 | 114.42 | 114.42 | 110.93 | 111.27 | 412,846 | -5.16(-4.43%) |
Apr 24, 2024 | 116.52 | 118.43 | 115.22 | 116.43 | 330,725 | +0.09(+0.08%) |
Apr 23, 2024 | 114.47 | 116.42 | 112.83 | 116.34 | 203,258 | +2.72(+2.39%) |
Apr 22, 2024 | 112.51 | 113.62 | 301,248 | +1.53(+1.36%) | ||
Apr 19, 2024 | 111.55 | 114.63 | 110.39 | 112.09 | 264,422 | -0.03(-0.03%) |
Apr 18, 2024 | 111.95 | 114.47 | 109.86 | 112.12 | 261,500 | +0.63(+0.57%) |
Apr 17, 2024 | 110.41 | 113.04 | 108.84 | 111.49 | 260,450 | +1.64(+1.49%) |
Apr 16, 2024 | 108.70 | 110.41 | 108.00 | 109.85 | 179,413 | +0.37(+0.34%) |
Apr 15, 2024 | 112.88 | 113.96 | 108.70 | 109.48 | 338,194 | -3.64(-3.22%) |
Apr 12, 2024 | 114.25 | 114.33 | 110.76 | 113.12 | 209,414 | -1.72(-1.50%) |
Apr 11, 2024 | 115.92 | 116.56 | 113.20 | 114.84 | 225,591 | +0.10(+0.09%) |
Apr 10, 2024 | 109.14 | 114.94 | 109.14 | 114.74 | 495,573 | +1.55(+1.37%) |
Apr 09, 2024 | 113.71 | 115.57 | 112.37 | 113.19 | 235,306 | +0.15(+0.13%) |
Apr 08, 2024 | 112.80 | 114.53 | 110.00 | 113.04 | 244,876 | +1.28(+1.15%) |
Apr 05, 2024 | 106.74 | 112.78 | 106.58 | 111.76 | 892,508 | +4.45(+4.15%) |
Apr 04, 2024 | 109.28 | 111.42 | 106.20 | 107.31 | 887,983 | -0.19(-0.18%) |
Apr 03, 2024 | 107.93 | 110.23 | 106.57 | 107.50 | 1,008,823 | -1.75(-1.60%) |
Apr 02, 2024 | 112.99 | 112.99 | 107.36 | 109.25 | 919,923 | -6.30(-5.45%) |
Apr 01, 2024 | 115.72 | 116.33 | 113.58 | 115.55 | 290,872 | -0.45(-0.39%) |
Mar 28, 2024 | 115.39 | 118.04 | 113.27 | 116.00 | 419,331 | +0.24(+0.21%) |
Mar 27, 2024 | 116.09 | 117.56 | 114.75 | 115.76 | 406,880 | +0.76(+0.66%) |
Mar 26, 2024 | 114.49 | 116.32 | 111.76 | 115.00 | 607,391 | +2.36(+2.10%) |
Mar 25, 2024 | 109.20 | 112.98 | 108.89 | 112.64 | 618,349 | +4.31(+3.98%) |
Mar 22, 2024 | 109.49 | 109.49 | 107.71 | 108.33 | 132,314 | -1.16(-1.06%) |
Mar 21, 2024 | 105.97 | 110.47 | 105.97 | 109.49 | 490,217 | +3.99(+3.78%) |
Mar 20, 2024 | 104.26 | 106.56 | 102.84 | 105.50 | 336,761 | +1.25(+1.20%) |
Mar 19, 2024 | 102.13 | 105.16 | 101.01 | 104.25 | 413,845 | +1.96(+1.92%) |
Mar 18, 2024 | 102.78 | 105.14 | 101.29 | 102.29 | 425,598 | +0.20(+0.20%) |
Mar 15, 2024 | 104.28 | 104.34 | 101.03 | 102.09 | 681,512 | -2.87(-2.73%) |
Mar 14, 2024 | 104.95 | 105.67 | 102.72 | 104.96 | 311,739 | +0.20(+0.19%) |
Mar 13, 2024 | 105.17 | 106.52 | 103.71 | 104.76 | 170,714 | -1.12(-1.06%) |
Mar 12, 2024 | 106.66 | 107.20 | 103.37 | 105.88 | 483,982 | -1.40(-1.30%) |
Mar 11, 2024 | 110.73 | 110.82 | 106.88 | 107.28 | 376,348 | -4.38(-3.92%) |
Mar 08, 2024 | 112.00 | 114.70 | 109.41 | 111.66 | 762,837 | -0.34(-0.30%) |
Mar 07, 2024 | 108.94 | 112.56 | 107.83 | 112.00 | 629,316 | +3.92(+3.63%) |
Mar 06, 2024 | 108.31 | 109.15 | 106.86 | 108.08 | 647,561 | +0.65(+0.61%) |
Mar 05, 2024 | 108.01 | 108.88 | 105.80 | 107.43 | 2,352,753 | -1.62(-1.49%) |
Mar 04, 2024 | 113.36 | 115.00 | 108.01 | 109.05 | 1,378,496 | -11.47(-9.52%) |
Mar 01, 2024 | 118.10 | 121.75 | 116.13 | 120.52 | 243,423 | +1.87(+1.58%) |
Feb 29, 2024 | 119.61 | 124.11 | 118.53 | 118.65 | 447,869 | +0.37(+0.31%) |
Feb 28, 2024 | 117.83 | 119.13 | 112.26 | 118.28 | 407,063 | -0.15(-0.13%) |
Feb 27, 2024 | 107.00 | 118.50 | 107.00 | 118.43 | 516,141 | +12.32(+11.61%) |
Feb 26, 2024 | 104.53 | 106.71 | 103.35 | 106.11 | 360,333 | +1.04(+0.99%) |
Feb 23, 2024 | 110.00 | 110.97 | 104.01 | 105.07 | 1,150,857 | -10.00(-8.69%) |
Feb 22, 2024 | 111.92 | 116.56 | 111.10 | 115.07 | 413,653 | +3.15(+2.81%) |
Feb 21, 2024 | 111.08 | 113.56 | 110.06 | 111.92 | 227,069 | -0.25(-0.22%) |
Feb 20, 2024 | 113.05 | 114.11 | 110.73 | 112.17 | 395,955 | -2.03(-1.78%) |
Feb 16, 2024 | 116.48 | 117.30 | 114.11 | 114.20 | 213,211 | -3.44(-2.92%) |
Feb 15, 2024 | 115.25 | 119.59 | 115.25 | 117.64 | 252,325 | +3.22(+2.81%) |
Feb 14, 2024 | 113.94 | 115.52 | 111.08 | 114.42 | 364,697 | +1.55(+1.37%) |
Feb 13, 2024 | 114.28 | 116.49 | 112.42 | 112.87 | 363,985 | -6.29(-5.28%) |
Feb 12, 2024 | 121.16 | 122.31 | 119.16 | 119.16 | 327,235 | -2.22(-1.83%) |
Feb 09, 2024 | 122.00 | 122.22 | 120.10 | 121.38 | 246,517 | +0.31(+0.26%) |
Feb 08, 2024 | 119.50 | 121.32 | 118.90 | 121.07 | 200,208 | +1.18(+0.98%) |
Feb 07, 2024 | 118.78 | 121.00 | 117.55 | 119.89 | 249,607 | +0.66(+0.55%) |
Feb 06, 2024 | 117.20 | 119.56 | 115.25 | 119.23 | 350,384 | +2.21(+1.89%) |
Feb 05, 2024 | 118.53 | 118.83 | 116.75 | 117.02 | 228,162 | -2.87(-2.39%) |
Feb 02, 2024 | 121.84 | 121.84 | 117.90 | 119.89 | 290,780 | -3.72(-3.01%) |
Feb 01, 2024 | 120.54 | 123.87 | 119.88 | 123.61 | 260,953 | +3.83(+3.20%) |
Jan 31, 2024 | 117.90 | 121.95 | 117.45 | 119.78 | 352,612 | +1.80(+1.53%) |
Jan 30, 2024 | 120.49 | 120.49 | 117.27 | 117.98 | 236,286 | -3.18(-2.62%) |
Jan 29, 2024 | 117.46 | 121.31 | 117.43 | 121.16 | 240,391 | +3.69(+3.14%) |
Jan 26, 2024 | 119.09 | 119.09 | 116.07 | 117.47 | 306,205 | -0.74(-0.63%) |
Jan 25, 2024 | 119.43 | 119.96 | 116.11 | 118.21 | 270,768 | +1.05(+0.90%) |
Jan 24, 2024 | 118.50 | 118.74 | 115.86 | 117.16 | 260,024 | +0.06(+0.05%) |
Jan 23, 2024 | 116.43 | 117.70 | 114.61 | 117.10 | 353,609 | +2.35(+2.05%) |
Jan 22, 2024 | 110.47 | 114.86 | 109.25 | 114.75 | 284,344 | +5.26(+4.80%) |
Jan 19, 2024 | 111.03 | 111.03 | 108.70 | 109.49 | 285,559 | -1.11(-1.00%) |
Jan 18, 2024 | 111.00 | 111.63 | 109.09 | 110.60 | 257,540 | +0.05(+0.05%) |
Jan 17, 2024 | 107.79 | 110.60 | 107.53 | 110.55 | 367,882 | +0.16(+0.14%) |
Jan 16, 2024 | 108.68 | 111.23 | 108.09 | 110.39 | 373,276 | +0.35(+0.32%) |
Jan 12, 2024 | 110.71 | 111.57 | 108.11 | 110.04 | 306,577 | +0.74(+0.68%) |
Jan 11, 2024 | 112.31 | 112.50 | 108.42 | 109.30 | 257,705 | -3.04(-2.71%) |
Jan 10, 2024 | 111.60 | 114.05 | 110.94 | 112.34 | 261,891 | +0.61(+0.55%) |
Jan 09, 2024 | 111.20 | 112.84 | 109.17 | 111.73 | 465,570 | -1.18(-1.05%) |
Jan 08, 2024 | 107.00 | 118.65 | 107.00 | 112.91 | 624,711 | +7.66(+7.28%) |
Jan 05, 2024 | 98.64 | 106.03 | 98.32 | 105.25 | 306,442 | +5.00(+4.99%) |
Jan 04, 2024 | 101.18 | 106.35 | 100.01 | 100.25 | 267,654 | -0.78(-0.77%) |
Jan 03, 2024 | 99.82 | 101.77 | 97.50 | 101.03 | 407,339 | -0.31(-0.31%) |
Jan 02, 2024 | 105.52 | 107.24 | 100.13 | 101.34 | 418,750 | -5.70(-5.33%) |
Dec 29, 2023 | 108.43 | 109.98 | 106.94 | 107.04 | 209,995 | -1.80(-1.65%) |
Dec 28, 2023 | 108.56 | 110.48 | 107.14 | 108.84 | 139,313 | -0.17(-0.16%) |
Dec 27, 2023 | 107.57 | 109.15 | 106.04 | 109.01 | 253,304 | +2.18(+2.04%) |
Dec 26, 2023 | 107.48 | 107.48 | 105.83 | 106.83 | 228,446 | -0.25(-0.23%) |
Dec 22, 2023 | 107.69 | 108.72 | 106.33 | 107.08 | 237,399 | +0.23(+0.22%) |
Dec 21, 2023 | 106.77 | 108.73 | 106.23 | 106.85 | 306,842 | +1.37(+1.30%) |
Dec 20, 2023 | 104.63 | 108.27 | 104.49 | 105.48 | 746,138 | +0.63(+0.60%) |
Dec 19, 2023 | 102.41 | 105.17 | 100.55 | 104.85 | 341,996 | +4.16(+4.13%) |
Dec 18, 2023 | 101.60 | 101.70 | 99.66 | 100.69 | 279,081 | -0.32(-0.32%) |
Dec 15, 2023 | 103.41 | 104.25 | 99.47 | 101.01 | 777,813 | -1.61(-1.57%) |
Dec 14, 2023 | 99.07 | 105.88 | 96.85 | 102.62 | 693,281 | +5.92(+6.12%) |
Dec 13, 2023 | 93.29 | 99.21 | 92.65 | 96.70 | 305,165 | +3.41(+3.66%) |
Dec 12, 2023 | 90.11 | 94.65 | 89.77 | 93.29 | 357,648 | +4.19(+4.70%) |
Dec 11, 2023 | 90.51 | 90.63 | 87.62 | 89.10 | 302,827 | -0.06(-0.07%) |
Dec 08, 2023 | 86.38 | 89.58 | 85.43 | 89.16 | 339,948 | +2.29(+2.64%) |
Dec 07, 2023 | 85.10 | 87.80 | 84.72 | 86.87 | 269,706 | +1.92(+2.26%) |
Dec 06, 2023 | 86.50 | 87.65 | 84.84 | 84.95 | 190,147 | -0.65(-0.76%) |
Dec 05, 2023 | 88.82 | 89.12 | 84.55 | 85.60 | 367,134 | -4.35(-4.84%) |
Dec 04, 2023 | 88.68 | 90.88 | 88.19 | 89.95 | 363,440 | +0.75(+0.84%) |
Dec 01, 2023 | 84.88 | 89.70 | 84.40 | 89.20 | 395,519 | +3.92(+4.60%) |
Nov 30, 2023 | 88.12 | 88.99 | 84.41 | 85.28 | 547,626 | -2.16(-2.47%) |
Nov 29, 2023 | 86.39 | 88.81 | 86.00 | 87.44 | 263,627 | +2.03(+2.38%) |
Nov 28, 2023 | 87.68 | 89.46 | 84.84 | 85.41 | 193,592 | -2.88(-3.26%) |
Nov 27, 2023 | 85.67 | 89.56 | 83.04 | 88.29 | 536,605 | +1.54(+1.78%) |
Nov 24, 2023 | 86.53 | 87.80 | 85.31 | 86.75 | 117,377 | -0.07(-0.08%) |
Nov 22, 2023 | 84.52 | 87.24 | 84.23 | 86.82 | 270,804 | +3.57(+4.29%) |
Nov 21, 2023 | 82.46 | 83.63 | 81.34 | 83.25 | 272,563 | -0.34(-0.41%) |
Nov 20, 2023 | 81.66 | 85.50 | 80.95 | 83.59 | 440,459 | +2.13(+2.61%) |
Nov 17, 2023 | 81.76 | 82.72 | 78.85 | 81.46 | 298,922 | +0.46(+0.57%) |
Nov 16, 2023 | 82.00 | 82.98 | 80.52 | 81.00 | 342,454 | -0.60(-0.74%) |
Nov 15, 2023 | 80.30 | 82.66 | 80.17 | 81.60 | 296,919 | +1.26(+1.57%) |
Nov 14, 2023 | 78.42 | 81.06 | 78.33 | 80.34 | 321,222 | +5.01(+6.65%) |
Nov 13, 2023 | 72.94 | 76.92 | 71.58 | 75.33 | 542,931 | +2.90(+4.00%) |
Nov 10, 2023 | 72.55 | 73.27 | 70.24 | 72.43 | 497,033 | -0.22(-0.30%) |
Nov 09, 2023 | 77.00 | 77.00 | 72.30 | 72.65 | 651,473 | -4.33(-5.62%) |
Nov 08, 2023 | 82.28 | 82.28 | 76.71 | 76.98 | 401,068 | -5.52(-6.69%) |
Nov 07, 2023 | 80.71 | 83.28 | 80.44 | 82.50 | 297,895 | +1.52(+1.88%) |
Nov 06, 2023 | 83.05 | 83.93 | 80.55 | 80.98 | 344,412 | -2.30(-2.76%) |
Nov 03, 2023 | 78.55 | 85.00 | 78.55 | 83.28 | 908,326 | +4.12(+5.20%) |
Nov 02, 2023 | 79.61 | 84.29 | 78.60 | 79.16 | 654,791 | +0.24(+0.30%) |
Nov 01, 2023 | 78.16 | 79.31 | 77.45 | 78.92 | 223,834 | +0.40(+0.51%) |
Oct 31, 2023 | 77.50 | 79.15 | 77.20 | 78.52 | 232,861 | +1.70(+2.21%) |
Oct 30, 2023 | 79.88 | 79.88 | 75.99 | 76.82 | 380,518 | -1.37(-1.75%) |
Oct 27, 2023 | 74.24 | 78.26 | 74.24 | 78.19 | 569,174 | +5.04(+6.89%) |
Oct 26, 2023 | 75.19 | 75.51 | 72.42 | 73.15 | 260,372 | -2.29(-3.04%) |
Oct 25, 2023 | 79.22 | 79.81 | 75.24 | 75.44 | 375,330 | -4.84(-6.03%) |
Oct 24, 2023 | 80.83 | 82.08 | 78.97 | 80.28 | 428,029 | -0.08(-0.10%) |
Oct 23, 2023 | 81.72 | 82.33 | 80.23 | 80.36 | 335,073 | -1.81(-2.20%) |
Oct 20, 2023 | 81.72 | 84.02 | 79.19 | 82.17 | 463,057 | +0.22(+0.27%) |
Oct 19, 2023 | 83.57 | 83.70 | 80.79 | 81.95 | 320,355 | -1.89(-2.25%) |
Oct 18, 2023 | 84.37 | 86.63 | 83.73 | 83.84 | 210,142 | -1.06(-1.25%) |
Oct 17, 2023 | 82.91 | 86.65 | 82.91 | 84.90 | 244,305 | +0.54(+0.64%) |
Oct 16, 2023 | 84.64 | 85.25 | 82.61 | 84.36 | 333,412 | +0.86(+1.03%) |
Oct 13, 2023 | 79.74 | 83.81 | 79.61 | 83.50 | 321,008 | +2.69(+3.33%) |
Oct 12, 2023 | 83.02 | 83.02 | 79.36 | 80.81 | 337,048 | -3.07(-3.66%) |
Oct 11, 2023 | 85.75 | 86.75 | 82.26 | 83.88 | 355,794 | -2.87(-3.31%) |
Oct 10, 2023 | 83.00 | 88.17 | 82.86 | 86.75 | 259,996 | +3.89(+4.69%) |
Oct 09, 2023 | 82.89 | 84.35 | 80.82 | 82.86 | 176,525 | -1.01(-1.20%) |
Oct 06, 2023 | 82.07 | 84.09 | 81.59 | 83.87 | 231,644 | +0.09(+0.11%) |
Oct 05, 2023 | 86.68 | 87.61 | 81.81 | 83.78 | 317,062 | -2.35(-2.73%) |
Oct 04, 2023 | 88.90 | 89.22 | 83.87 | 86.13 | 358,514 | -2.15(-2.44%) |
Oct 03, 2023 | 91.25 | 91.32 | 88.16 | 88.28 | 479,638 | -3.82(-4.15%) |
Oct 02, 2023 | 92.99 | 95.20 | 91.56 | 92.10 | 523,852 | -2.16(-2.29%) |
Sep 29, 2023 | 97.08 | 97.90 | 93.92 | 94.26 | 478,644 | -1.82(-1.89%) |
Sep 28, 2023 | 90.78 | 97.79 | 90.78 | 96.08 | 916,075 | +4.83(+5.29%) |
Sep 27, 2023 | 85.42 | 91.40 | 85.02 | 91.25 | 674,518 | +6.29(+7.40%) |
Sep 26, 2023 | 84.50 | 85.41 | 82.65 | 84.96 | 304,711 | -0.01(-0.01%) |
Sep 25, 2023 | 85.99 | 85.03 | 83.75 | 84.97 | 393,059 | -0.53(-0.62%) |
Sep 22, 2023 | 87.45 | 87.99 | 84.73 | 85.50 | 397,612 | -1.80(-2.06%) |
Sep 21, 2023 | 88.14 | 88.57 | 86.24 | 87.30 | 401,337 | -2.07(-2.32%) |
Sep 20, 2023 | 94.18 | 94.18 | 89.17 | 89.37 | 320,210 | -4.14(-4.43%) |
Sep 19, 2023 | 92.77 | 93.66 | 92.02 | 93.51 | 256,537 | +0.38(+0.41%) |
Sep 18, 2023 | 89.94 | 93.27 | 89.34 | 93.13 | 352,321 | +2.60(+2.87%) |
Sep 15, 2023 | 94.54 | 94.58 | 90.35 | 90.53 | 455,858 | -3.67(-3.90%) |
Sep 14, 2023 | 96.78 | 97.55 | 94.00 | 94.20 | 414,884 | -2.30(-2.38%) |
Sep 13, 2023 | 96.23 | 98.72 | 94.42 | 96.50 | 558,640 | +0.18(+0.19%) |
Sep 12, 2023 | 98.00 | 100.00 | 94.95 | 96.32 | 365,886 | -3.85(-3.84%) |
Sep 11, 2023 | 96.99 | 100.73 | 96.53 | 100.17 | 435,196 | +3.90(+4.05%) |
Sep 08, 2023 | 97.63 | 97.73 | 96.21 | 96.27 | 258,658 | -1.36(-1.39%) |
Sep 07, 2023 | 98.57 | 99.25 | 95.70 | 97.63 | 308,414 | -1.14(-1.15%) |
Sep 06, 2023 | 99.82 | 99.82 | 97.39 | 98.77 | 272,216 | -0.79(-0.79%) |
Sep 05, 2023 | 101.30 | 101.83 | 98.72 | 99.56 | 337,700 | -2.86(-2.79%) |
Sep 01, 2023 | 103.65 | 104.37 | 101.50 | 102.42 | 180,742 | -0.95(-0.92%) |
Aug 31, 2023 | 107.30 | 107.83 | 103.33 | 103.37 | 387,062 | -3.91(-3.64%) |
Aug 30, 2023 | 105.10 | 108.10 | 105.02 | 107.28 | 323,912 | +2.18(+2.07%) |
Aug 29, 2023 | 100.92 | 105.45 | 100.56 | 105.10 | 213,272 | +4.20(+4.16%) |
Aug 28, 2023 | 104.03 | 104.61 | 100.56 | 100.90 | 340,568 | -3.42(-3.28%) |
Aug 25, 2023 | 106.27 | 106.98 | 103.61 | 104.32 | 162,959 | -1.60(-1.51%) |
Aug 24, 2023 | 108.10 | 108.10 | 104.90 | 105.92 | 222,983 | -2.58(-2.38%) |
Aug 23, 2023 | 107.18 | 109.03 | 106.64 | 108.50 | 158,797 | +1.45(+1.35%) |
Aug 22, 2023 | 107.71 | 108.84 | 105.42 | 107.05 | 154,886 | -0.43(-0.40%) |
Aug 21, 2023 | 109.65 | 110.62 | 107.46 | 107.48 | 186,770 | -2.57(-2.34%) |
Aug 18, 2023 | 105.14 | 110.21 | 105.09 | 110.05 | 331,936 | +3.97(+3.74%) |
Aug 17, 2023 | 108.22 | 109.43 | 105.38 | 106.08 | 291,481 | -2.21(-2.04%) |
Aug 16, 2023 | 113.57 | 114.92 | 108.14 | 108.29 | 358,507 | -5.85(-5.13%) |
Aug 15, 2023 | 116.18 | 116.79 | 113.52 | 114.14 | 270,368 | -2.14(-1.84%) |
Aug 14, 2023 | 115.53 | 116.86 | 113.77 | 116.28 | 341,229 | -0.11(-0.09%) |
Aug 11, 2023 | 113.48 | 117.04 | 113.23 | 116.39 | 167,625 | +1.95(+1.70%) |
Aug 10, 2023 | 113.64 | 116.56 | 113.32 | 114.44 | 410,312 | +1.42(+1.26%) |
Aug 09, 2023 | 111.29 | 114.00 | 110.75 | 113.02 | 363,636 | +0.94(+0.84%) |
Aug 08, 2023 | 110.60 | 113.25 | 109.66 | 112.08 | 340,334 | +0.77(+0.69%) |
Aug 07, 2023 | 115.73 | 116.43 | 108.89 | 111.31 | 524,852 | -3.99(-3.46%) |
Aug 04, 2023 | 109.48 | 119.36 | 109.48 | 115.30 | 1,360,155 | +17.80(+18.26%) |
Aug 03, 2023 | 100.17 | 101.39 | 97.46 | 97.50 | 416,469 | -3.75(-3.70%) |
Aug 02, 2023 | 101.81 | 101.81 | 99.14 | 101.25 | 335,932 | -2.60(-2.50%) |
Aug 01, 2023 | 104.64 | 105.24 | 103.30 | 103.85 | 348,189 | -1.21(-1.15%) |
Jul 31, 2023 | 102.97 | 105.16 | 102.74 | 105.06 | 328,988 | +1.86(+1.80%) |
Jul 28, 2023 | 102.46 | 103.62 | 101.22 | 103.20 | 219,097 | +2.07(+2.05%) |
Jul 27, 2023 | 104.92 | 104.99 | 100.07 | 101.13 | 262,850 | -2.49(-2.40%) |
Jul 26, 2023 | 103.77 | 105.37 | 102.51 | 103.62 | 292,474 | -0.54(-0.52%) |
Jul 25, 2023 | 102.86 | 104.52 | 102.13 | 104.16 | 548,694 | +0.16(+0.15%) |
Jul 24, 2023 | 103.56 | 105.97 | 102.34 | 104.00 | 301,864 | +0.28(+0.27%) |
Jul 21, 2023 | 100.59 | 103.72 | 99.67 | 103.72 | 304,484 | +3.81(+3.81%) |
Jul 20, 2023 | 102.29 | 102.67 | 99.56 | 99.91 | 338,317 | -2.52(-2.46%) |
Jul 19, 2023 | 102.98 | 104.28 | 100.29 | 102.43 | 277,643 | +1.30(+1.29%) |
Jul 18, 2023 | 99.81 | 101.61 | 98.22 | 101.13 | 409,972 | +1.20(+1.20%) |
Jul 17, 2023 | 100.32 | 101.66 | 98.00 | 99.93 | 492,185 | -0.61(-0.61%) |
Jul 14, 2023 | 98.02 | 100.86 | 96.50 | 100.54 | 527,685 | +1.66(+1.68%) |
Jul 13, 2023 | 101.69 | 102.27 | 98.77 | 98.88 | 422,003 | -2.53(-2.49%) |
Jul 12, 2023 | 103.14 | 103.74 | 101.40 | 101.41 | 207,882 | -0.66(-0.65%) |
Jul 11, 2023 | 104.21 | 104.23 | 99.47 | 102.07 | 374,037 | -1.68(-1.62%) |
Jul 10, 2023 | 100.34 | 105.62 | 100.34 | 103.75 | 275,715 | +3.14(+3.12%) |
Jul 07, 2023 | 100.72 | 102.45 | 99.92 | 100.61 | 207,567 | -0.17(-0.17%) |
Jul 06, 2023 | 101.67 | 102.49 | 99.15 | 100.78 | 305,310 | -1.64(-1.60%) |
Jul 05, 2023 | 103.20 | 103.73 | 100.14 | 102.42 | 231,719 | -1.62(-1.56%) |
Jul 03, 2023 | 104.27 | 104.60 | 102.64 | 104.04 | 103,494 | -0.28(-0.27%) |
Jun 30, 2023 | 104.71 | 105.28 | 102.79 | 104.32 | 290,018 | +0.73(+0.70%) |
Jun 29, 2023 | 100.24 | 103.65 | 99.01 | 103.59 | 330,050 | +2.72(+2.70%) |
Jun 28, 2023 | 96.74 | 101.12 | 94.11 | 100.87 | 426,293 | +4.31(+4.46%) |
Jun 27, 2023 | 97.58 | 97.93 | 95.44 | 96.56 | 358,087 | -0.84(-0.86%) |
Jun 26, 2023 | 98.68 | 101.08 | 97.00 | 97.40 | 326,423 | -1.51(-1.53%) |
Jun 23, 2023 | 100.21 | 101.33 | 98.83 | 98.91 | 351,755 | -2.26(-2.23%) |
Jun 22, 2023 | 98.56 | 102.24 | 97.81 | 101.17 | 458,271 | +2.71(+2.75%) |
Jun 21, 2023 | 99.75 | 101.95 | 98.00 | 98.46 | 338,856 | -1.56(-1.56%) |
Jun 20, 2023 | 100.70 | 102.27 | 99.74 | 100.02 | 378,502 | -1.53(-1.51%) |
Jun 16, 2023 | 105.53 | 105.53 | 100.14 | 101.55 | 733,630 | -2.14(-2.06%) |
Jun 15, 2023 | 102.41 | 104.96 | 100.29 | 103.69 | 384,416 | +1.14(+1.11%) |
Jun 14, 2023 | 101.52 | 104.98 | 101.38 | 102.55 | 448,426 | +1.14(+1.12%) |
Jun 13, 2023 | 104.20 | 104.78 | 101.27 | 101.41 | 462,130 | -2.84(-2.72%) |
Jun 12, 2023 | 101.97 | 105.89 | 101.97 | 104.25 | 582,399 | +1.83(+1.79%) |
Jun 09, 2023 | 101.69 | 104.65 | 100.75 | 102.42 | 545,452 | +0.96(+0.95%) |
Jun 08, 2023 | 101.31 | 102.76 | 100.22 | 101.46 | 566,116 | -0.48(-0.47%) |
Jun 07, 2023 | 103.50 | 106.86 | 101.19 | 101.94 | 990,579 | -1.04(-1.01%) |
Jun 06, 2023 | 104.39 | 106.26 | 93.54 | 102.98 | 1,668,400 | -2.23(-2.12%) |
Jun 05, 2023 | 105.00 | 107.34 | 104.72 | 105.21 | 303,500 | -0.45(-0.43%) |
Jun 02, 2023 | 111.45 | 112.61 | 104.10 | 105.66 | 712,209 | -4.69(-4.25%) |
Jun 01, 2023 | 114.15 | 114.75 | 103.97 | 110.35 | 950,587 | -3.92(-3.43%) |
May 31, 2023 | 118.64 | 119.84 | 112.10 | 114.27 | 611,070 | -7.41(-6.09%) |
May 30, 2023 | 120.40 | 122.21 | 120.40 | 121.68 | 153,581 | +2.38(+1.99%) |
May 26, 2023 | 121.34 | 124.80 | 118.71 | 119.30 | 178,028 | -1.64(-1.36%) |
May 25, 2023 | 123.91 | 123.91 | 117.57 | 120.94 | 305,521 | -3.07(-2.48%) |
May 24, 2023 | 125.53 | 126.12 | 122.12 | 124.01 | 238,454 | -2.39(-1.89%) |
May 23, 2023 | 129.95 | 131.87 | 124.75 | 126.40 | 285,055 | -3.64(-2.80%) |
May 22, 2023 | 127.97 | 131.12 | 127.97 | 130.04 | 215,050 | +1.92(+1.50%) |
May 19, 2023 | 130.87 | 132.92 | 127.02 | 128.12 | 240,393 | -1.41(-1.09%) |
May 18, 2023 | 126.21 | 130.10 | 125.29 | 129.53 | 258,358 | +3.32(+2.63%) |
May 17, 2023 | 125.88 | 127.36 | 124.40 | 126.21 | 209,731 | +0.78(+0.62%) |
May 16, 2023 | 130.56 | 130.56 | 125.32 | 125.43 | 234,947 | -5.52(-4.22%) |
May 15, 2023 | 126.69 | 131.05 | 124.95 | 130.95 | 230,228 | +4.71(+3.73%) |
May 12, 2023 | 128.71 | 128.71 | 125.09 | 126.24 | 181,355 | -2.52(-1.96%) |
May 11, 2023 | 127.40 | 129.66 | 126.25 | 128.76 | 231,732 | +0.83(+0.65%) |
May 10, 2023 | 126.62 | 130.56 | 126.25 | 127.93 | 344,228 | +3.40(+2.73%) |
May 09, 2023 | 126.98 | 126.98 | 123.81 | 124.53 | 206,388 | -2.98(-2.33%) |
May 08, 2023 | 124.00 | 128.13 | 121.50 | 127.51 | 335,378 | +2.72(+2.18%) |
May 05, 2023 | 130.00 | 130.00 | 121.00 | 124.79 | 749,565 | -9.25(-6.90%) |
May 04, 2023 | 132.05 | 134.44 | 130.37 | 134.04 | 387,370 | +1.02(+0.77%) |
May 03, 2023 | 130.92 | 133.72 | 130.88 | 133.02 | 294,564 | +2.67(+2.05%) |
May 02, 2023 | 132.56 | 133.23 | 127.10 | 130.35 | 285,992 | -2.70(-2.03%) |