Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1416 | 1416 | 1388 | 1411 | 246,645 | +6.92(+0.49%) |
May 16, 2024 | 1375 | 1412 | 1366 | 1404 | 356,559 | +36.27(+2.65%) |
May 15, 2024 | 1366 | 1398 | 1365 | 1368 | 260,249 | +14.23(+1.05%) |
May 14, 2024 | 1333 | 1355 | 1324 | 1354 | 208,209 | +21.40(+1.61%) |
May 13, 2024 | 1331 | 1342 | 1322 | 1333 | 244,621 | +3.92(+0.30%) |
May 10, 2024 | 1293 | 1358 | 1293 | 1329 | 436,617 | +41.83(+3.25%) |
May 09, 2024 | 1251 | 1289 | 1240 | 1287 | 200,875 | +35.34(+2.82%) |
May 08, 2024 | 1241 | 1263 | 1239 | 1251 | 132,847 | +10.82(+0.87%) |
May 07, 2024 | 1240 | 1244 | 1229 | 1241 | 163,561 | -2.01(-0.16%) |
May 06, 2024 | 1206 | 1243 | 1204 | 1243 | 207,706 | +49.62(+4.16%) |
May 03, 2024 | 1182 | 1205 | 1176 | 1193 | 182,907 | +27.66(+2.37%) |
May 02, 2024 | 1156 | 1167 | 1135 | 1165 | 166,156 | +24.62(+2.16%) |
May 01, 2024 | 1138 | 1179 | 1134 | 1141 | 244,832 | +7.40(+0.65%) |
Apr 30, 2024 | 1143 | 1158 | 1131 | 1133 | 210,640 | -9.73(-0.85%) |
Apr 29, 2024 | 1116 | 1145 | 1113 | 1143 | 323,168 | +32.21(+2.90%) |
Apr 26, 2024 | 1137 | 1160 | 1106 | 1111 | 440,693 | -82.81(-6.94%) |
Apr 25, 2024 | 1176 | 1212 | 1169 | 1194 | 218,954 | +0.63(+0.05%) |
Apr 24, 2024 | 1198 | 1218 | 1178 | 1193 | 177,938 | +4.84(+0.41%) |
Apr 23, 2024 | 1155 | 1188 | 1155 | 1188 | 275,265 | +37.53(+3.26%) |
Apr 22, 2024 | 1142 | 1157 | 1137 | 1151 | 233,504 | +20.60(+1.82%) |
Apr 19, 2024 | 1166 | 1166 | 1122 | 1130 | 156,442 | -32.19(-2.77%) |
Apr 18, 2024 | 1163 | 1203 | 1147 | 1162 | 214,712 | +8.97(+0.78%) |
Apr 17, 2024 | 1157 | 1170 | 1145 | 1153 | 175,729 | +0.58(+0.05%) |
Apr 16, 2024 | 1151 | 1154 | 1131 | 1153 | 163,205 | +2.18(+0.19%) |
Apr 15, 2024 | 1185 | 1198 | 1146 | 1151 | 182,644 | -25.09(-2.13%) |
Apr 12, 2024 | 1169 | 1184 | 1166 | 1176 | 118,199 | -16.07(-1.35%) |
Apr 11, 2024 | 1187 | 1200 | 1180 | 1192 | 108,216 | +10.45(+0.88%) |
Apr 10, 2024 | 1200 | 1211 | 1178 | 1181 | 179,073 | -37.85(-3.10%) |
Apr 09, 2024 | 1246 | 1246 | 1210 | 1219 | 115,385 | -19.80(-1.60%) |
Apr 08, 2024 | 1232 | 1244 | 1222 | 1239 | 96,384 | +7.23(+0.59%) |
Apr 05, 2024 | 1222 | 1243 | 1222 | 1232 | 80,303 | +11.80(+0.97%) |
Apr 04, 2024 | 1261 | 1267 | 1215 | 1220 | 114,107 | -28.70(-2.30%) |
Apr 03, 2024 | 1230 | 1262 | 1230 | 1249 | 101,769 | +1.26(+0.10%) |
Apr 02, 2024 | 1234 | 1247 | 1225 | 1247 | 141,741 | -7.08(-0.56%) |
Apr 01, 2024 | 1250 | 1266 | 1248 | 1254 | 121,111 | +4.76(+0.38%) |
Mar 28, 2024 | 1259 | 1259 | 1249 | 1250 | 151,704 | -8.90(-0.71%) |
Mar 27, 2024 | 1292 | 1308 | 1255 | 1259 | 144,685 | -23.96(-1.87%) |
Mar 26, 2024 | 1277 | 1290 | 1271 | 1282 | 137,068 | +15.86(+1.25%) |
Mar 25, 2024 | 1277 | 1277 | 1260 | 1267 | 115,916 | -10.13(-0.79%) |
Mar 22, 2024 | 1280 | 1286 | 1264 | 1277 | 205,626 | -3.28(-0.26%) |
Mar 21, 2024 | 1259 | 1287 | 1241 | 1280 | 135,124 | +34.62(+2.78%) |
Mar 20, 2024 | 1243 | 1247 | 1228 | 1245 | 101,852 | +9.77(+0.79%) |
Mar 19, 2024 | 1217 | 1240 | 1210 | 1236 | 155,265 | +12.89(+1.05%) |
Mar 18, 2024 | 1218 | 1255 | 1216 | 1223 | 176,340 | +10.93(+0.90%) |
Mar 15, 2024 | 1188 | 1214 | 1181 | 1212 | 333,057 | +9.81(+0.82%) |
Mar 14, 2024 | 1252 | 1259 | 1193 | 1202 | 364,315 | -43.82(-3.52%) |
Mar 13, 2024 | 1324 | 1328 | 1221 | 1246 | 366,043 | -82.77(-6.23%) |
Mar 12, 2024 | 1289 | 1332 | 1283 | 1329 | 150,415 | +45.91(+3.58%) |
Mar 11, 2024 | 1288 | 1295 | 1263 | 1283 | 153,054 | -17.77(-1.37%) |
Mar 08, 2024 | 1336 | 1350 | 1296 | 1300 | 135,929 | -34.54(-2.59%) |
Mar 07, 2024 | 1300 | 1335 | 1295 | 1335 | 183,056 | +46.88(+3.64%) |
Mar 06, 2024 | 1278 | 1290 | 1269 | 1288 | 112,702 | +24.46(+1.94%) |
Mar 05, 2024 | 1297 | 1297 | 1248 | 1264 | 181,544 | -37.60(-2.89%) |
Mar 04, 2024 | 1295 | 1316 | 1293 | 1301 | 87,267 | +6.05(+0.47%) |
Mar 01, 2024 | 1266 | 1298 | 1264 | 1295 | 148,503 | +25.29(+1.99%) |
Feb 29, 2024 | 1279 | 1284 | 1265 | 1270 | 163,254 | -4.72(-0.37%) |
Feb 28, 2024 | 1274 | 1287 | 1274 | 1275 | 193,391 | -1.40(-0.11%) |
Feb 27, 2024 | 1281 | 1289 | 1271 | 1276 | 102,227 | -12.22(-0.95%) |
Feb 26, 2024 | 1293 | 1306 | 1288 | 1288 | 180,404 | +5.92(+0.46%) |
Feb 23, 2024 | 1292 | 1296 | 1268 | 1282 | 123,454 | -5.93(-0.46%) |
Feb 22, 2024 | 1278 | 1291 | 1267 | 1288 | 146,159 | +41.70(+3.35%) |
Feb 21, 2024 | 1249 | 1259 | 1224 | 1247 | 151,191 | -12.64(-1.00%) |
Feb 20, 2024 | 1279 | 1279 | 1253 | 1259 | 153,379 | -22.86(-1.78%) |
Feb 16, 2024 | 1296 | 1304 | 1281 | 1282 | 115,327 | -20.64(-1.58%) |
Feb 15, 2024 | 1300 | 1307 | 1283 | 1303 | 143,550 | +8.86(+0.68%) |
Feb 14, 2024 | 1284 | 1298 | 1279 | 1294 | 154,982 | +24.36(+1.92%) |
Feb 13, 2024 | 1270 | 1290 | 1258 | 1269 | 272,955 | -28.87(-2.22%) |
Feb 12, 2024 | 1334 | 1334 | 1295 | 1298 | 159,062 | -25.46(-1.92%) |
Feb 09, 2024 | 1328 | 1336 | 1317 | 1324 | 118,953 | +2.37(+0.18%) |
Feb 08, 2024 | 1283 | 1325 | 1283 | 1321 | 202,495 | +40.99(+3.20%) |
Feb 07, 2024 | 1264 | 1287 | 1262 | 1280 | 168,590 | +20.64(+1.64%) |
Feb 06, 2024 | 1260 | 1264 | 1230 | 1260 | 208,991 | +3.68(+0.29%) |
Feb 05, 2024 | 1256 | 1259 | 1234 | 1256 | 100,642 | +0.83(+0.07%) |
Feb 02, 2024 | 1243 | 1258 | 1240 | 1255 | 121,410 | +12.13(+0.98%) |
Feb 01, 2024 | 1199 | 1244 | 1199 | 1243 | 159,704 | +44.34(+3.70%) |
Jan 31, 2024 | 1197 | 1219 | 1188 | 1199 | 206,103 | +1.77(+0.15%) |
Jan 30, 2024 | 1217 | 1223 | 1197 | 1197 | 195,173 | -25.32(-2.07%) |
Jan 29, 2024 | 1200 | 1228 | 1199 | 1222 | 198,385 | +26.02(+2.17%) |
Jan 26, 2024 | 1236 | 1276 | 1195 | 1196 | 407,235 | -87.91(-6.85%) |
Jan 25, 2024 | 1287 | 1292 | 1274 | 1284 | 219,877 | +8.72(+0.68%) |
Jan 24, 2024 | 1307 | 1307 | 1275 | 1276 | 181,990 | -5.96(-0.47%) |
Jan 23, 2024 | 1280 | 1291 | 1263 | 1282 | 260,607 | -6.81(-0.53%) |
Jan 22, 2024 | 1272 | 1297 | 1265 | 1288 | 248,363 | +28.11(+2.23%) |
Jan 19, 2024 | 1260 | 1267 | 1248 | 1260 | 176,049 | +9.79(+0.78%) |
Jan 18, 2024 | 1237 | 1253 | 1232 | 1250 | 130,857 | +20.26(+1.65%) |
Jan 17, 2024 | 1220 | 1231 | 1205 | 1230 | 162,756 | +5.77(+0.47%) |
Jan 16, 2024 | 1230 | 1254 | 1212 | 1224 | 214,679 | -6.60(-0.54%) |
Jan 12, 2024 | 1221 | 1232 | 1216 | 1231 | 117,315 | +16.15(+1.33%) |
Jan 11, 2024 | 1204 | 1216 | 1191 | 1215 | 105,106 | +14.61(+1.22%) |
Jan 10, 2024 | 1168 | 1200 | 1166 | 1200 | 141,274 | +40.57(+3.50%) |
Jan 09, 2024 | 1145 | 1164 | 1140 | 1160 | 109,962 | +7.23(+0.63%) |
Jan 08, 2024 | 1121 | 1155 | 1116 | 1152 | 134,287 | +36.97(+3.31%) |
Jan 05, 2024 | 1116 | 1132 | 1113 | 1115 | 164,641 | -2.00(-0.18%) |
Jan 04, 2024 | 1124 | 1133 | 1115 | 1117 | 127,731 | -4.91(-0.44%) |
Jan 03, 2024 | 1131 | 1135 | 1116 | 1122 | 158,588 | -8.79(-0.78%) |
Jan 02, 2024 | 1152 | 1158 | 1120 | 1131 | 193,959 | -32.85(-2.82%) |
Dec 29, 2023 | 1168 | 1176 | 1155 | 1164 | 97,009 | -5.33(-0.46%) |
Dec 28, 2023 | 1172 | 1174 | 1167 | 1169 | 62,817 | -1.27(-0.11%) |
Dec 27, 2023 | 1164 | 1175 | 1162 | 1171 | 115,154 | +5.99(+0.51%) |
Dec 26, 2023 | 1175 | 1175 | 1161 | 1165 | 111,447 | -4.26(-0.36%) |
Dec 22, 2023 | 1176 | 1176 | 1160 | 1169 | 67,053 | +3.42(+0.29%) |
Dec 21, 2023 | 1162 | 1172 | 1155 | 1165 | 135,167 | +10.31(+0.89%) |
Dec 20, 2023 | 1153 | 1181 | 1150 | 1155 | 130,052 | +2.64(+0.23%) |
Dec 19, 2023 | 1150 | 1156 | 1149 | 1153 | 322,344 | +3.74(+0.33%) |
Dec 18, 2023 | 1135 | 1153 | 1131 | 1149 | 359,591 | +18.99(+1.68%) |
Dec 15, 2023 | 1127 | 1137 | 1122 | 1130 | 467,128 | +0.19(+0.02%) |
Dec 14, 2023 | 1182 | 1185 | 1124 | 1130 | 423,604 | -37.19(-3.19%) |
Dec 13, 2023 | 1163 | 1184 | 1158 | 1167 | 236,100 | +7.56(+0.65%) |
Dec 12, 2023 | 1140 | 1160 | 1133 | 1159 | 160,561 | +13.40(+1.17%) |
Dec 11, 2023 | 1132 | 1148 | 1124 | 1146 | 133,109 | +11.43(+1.01%) |
Dec 08, 2023 | 1114 | 1141 | 1113 | 1134 | 130,079 | +16.33(+1.46%) |
Dec 07, 2023 | 1110 | 1120 | 1100 | 1118 | 138,422 | +6.45(+0.58%) |
Dec 06, 2023 | 1134 | 1141 | 1108 | 1112 | 161,951 | -19.43(-1.72%) |
Dec 05, 2023 | 1115 | 1132 | 1111 | 1131 | 156,111 | +8.61(+0.77%) |
Dec 04, 2023 | 1120 | 1151 | 1117 | 1122 | 191,052 | -5.28(-0.47%) |
Dec 01, 2023 | 1085 | 1130 | 1084 | 1128 | 299,849 | +40.11(+3.69%) |
Nov 30, 2023 | 1075 | 1092 | 1070 | 1088 | 370,491 | +12.50(+1.16%) |
Nov 29, 2023 | 1085 | 1106 | 1072 | 1075 | 219,897 | +1.79(+0.17%) |
Nov 28, 2023 | 1078 | 1090 | 1067 | 1073 | 161,248 | -8.65(-0.80%) |
Nov 27, 2023 | 1073 | 1084 | 1072 | 1082 | 142,635 | +12.42(+1.16%) |
Nov 24, 2023 | 1062 | 1071 | 1062 | 1070 | 36,011 | +4.37(+0.41%) |
Nov 22, 2023 | 1063 | 1077 | 1058 | 1065 | 100,831 | +10.27(+0.97%) |
Nov 21, 2023 | 1054 | 1064 | 1049 | 1055 | 110,743 | +3.45(+0.33%) |
Nov 20, 2023 | 1046 | 1060 | 1038 | 1051 | 108,983 | +9.18(+0.88%) |
Nov 17, 2023 | 1038 | 1043 | 1029 | 1042 | 101,614 | +8.21(+0.79%) |
Nov 16, 2023 | 1021 | 1046 | 1021 | 1034 | 142,613 | +13.10(+1.28%) |
Nov 15, 2023 | 1028 | 1036 | 1015 | 1021 | 210,984 | -6.19(-0.60%) |
Nov 14, 2023 | 1021 | 1032 | 1007 | 1027 | 214,470 | +14.88(+1.47%) |
Nov 13, 2023 | 998.08 | 1014 | 991.04 | 1012 | 165,582 | +15.57(+1.56%) |
Nov 10, 2023 | 962.47 | 1003 | 962.47 | 996.70 | 188,286 | +34.00(+3.53%) |
Nov 09, 2023 | 901.26 | 987.02 | 900.01 | 962.70 | 342,913 | +22.27(+2.37%) |
Nov 08, 2023 | 940.00 | 954.23 | 930.07 | 940.43 | 284,216 | +2.03(+0.22%) |
Nov 07, 2023 | 934.94 | 940.61 | 925.13 | 938.40 | 152,049 | +10.64(+1.15%) |
Nov 06, 2023 | 930.41 | 930.41 | 907.64 | 927.76 | 219,575 | -2.65(-0.28%) |
Nov 03, 2023 | 910.84 | 932.25 | 910.84 | 930.41 | 171,360 | +29.72(+3.30%) |
Nov 02, 2023 | 879.69 | 907.47 | 879.69 | 900.69 | 191,738 | +29.70(+3.41%) |
Nov 01, 2023 | 849.23 | 872.68 | 838.43 | 870.99 | 193,949 | +25.12(+2.97%) |
Oct 31, 2023 | 853.02 | 853.02 | 831.55 | 845.87 | 161,543 | -5.42(-0.64%) |
Oct 30, 2023 | 851.02 | 859.23 | 838.72 | 851.29 | 151,344 | +3.19(+0.38%) |
Oct 27, 2023 | 830.99 | 849.00 | 823.49 | 848.10 | 235,815 | +18.38(+2.22%) |
Oct 26, 2023 | 832.29 | 838.81 | 811.99 | 829.72 | 313,868 | +4.62(+0.56%) |
Oct 25, 2023 | 845.12 | 859.30 | 824.64 | 825.10 | 446,043 | -37.02(-4.29%) |
Oct 24, 2023 | 927.19 | 929.58 | 845.48 | 862.12 | 553,989 | -65.07(-7.02%) |
Oct 23, 2023 | 909.07 | 940.10 | 903.03 | 927.19 | 204,087 | +15.19(+1.67%) |
Oct 20, 2023 | 924.79 | 927.85 | 899.00 | 912.00 | 223,402 | -7.26(-0.79%) |
Oct 19, 2023 | 907.85 | 931.99 | 901.84 | 919.26 | 294,801 | +4.56(+0.50%) |
Oct 18, 2023 | 915.33 | 922.23 | 908.08 | 914.70 | 256,420 | -3.59(-0.39%) |
Oct 17, 2023 | 881.76 | 919.72 | 881.56 | 918.29 | 249,810 | +31.69(+3.57%) |
Oct 16, 2023 | 903.18 | 909.61 | 885.85 | 886.60 | 128,006 | -8.74(-0.98%) |
Oct 13, 2023 | 889.11 | 895.98 | 883.59 | 895.34 | 154,347 | +3.00(+0.34%) |
Oct 12, 2023 | 906.67 | 906.67 | 889.13 | 892.34 | 149,803 | -12.34(-1.36%) |
Oct 11, 2023 | 893.69 | 906.74 | 884.21 | 904.68 | 162,138 | +15.53(+1.75%) |
Oct 10, 2023 | 895.54 | 896.00 | 882.79 | 889.15 | 126,895 | -0.24(-0.03%) |
Oct 09, 2023 | 865.73 | 889.41 | 862.23 | 889.39 | 128,397 | +15.87(+1.82%) |
Oct 06, 2023 | 861.49 | 880.67 | 858.88 | 873.52 | 99,977 | +10.99(+1.27%) |
Oct 05, 2023 | 857.34 | 866.53 | 851.79 | 862.53 | 109,527 | +1.68(+0.20%) |
Oct 04, 2023 | 840.34 | 862.30 | 840.34 | 860.85 | 131,857 | +24.31(+2.91%) |
Oct 03, 2023 | 861.43 | 871.64 | 829.98 | 836.54 | 220,548 | -27.05(-3.13%) |
Oct 02, 2023 | 865.00 | 878.36 | 858.63 | 863.59 | 140,379 | -4.94(-0.57%) |
Sep 29, 2023 | 878.78 | 891.66 | 868.03 | 868.53 | 197,369 | -18.31(-2.06%) |
Sep 28, 2023 | 880.72 | 896.14 | 870.74 | 886.84 | 117,219 | +1.23(+0.14%) |
Sep 27, 2023 | 870.42 | 892.25 | 870.42 | 885.61 | 164,345 | +14.39(+1.65%) |
Sep 26, 2023 | 884.80 | 886.11 | 865.31 | 871.22 | 169,170 | -18.76(-2.11%) |
Sep 25, 2023 | 883.58 | 894.75 | 887.72 | 889.98 | 137,178 | +0.47(+0.05%) |
Sep 22, 2023 | 892.58 | 899.92 | 880.32 | 889.51 | 175,667 | -0.33(-0.04%) |
Sep 21, 2023 | 900.00 | 902.05 | 889.33 | 889.84 | 214,225 | -14.03(-1.55%) |
Sep 20, 2023 | 913.39 | 915.00 | 903.01 | 903.87 | 145,405 | -6.10(-0.67%) |
Sep 19, 2023 | 903.00 | 911.91 | 898.06 | 909.97 | 213,675 | +6.85(+0.76%) |
Sep 18, 2023 | 889.12 | 908.11 | 884.95 | 903.12 | 207,340 | +11.72(+1.31%) |
Sep 15, 2023 | 903.22 | 903.22 | 874.17 | 891.40 | 426,853 | -15.12(-1.67%) |
Sep 14, 2023 | 900.00 | 907.92 | 889.61 | 906.52 | 224,257 | +9.06(+1.01%) |
Sep 13, 2023 | 886.18 | 906.19 | 886.18 | 897.46 | 231,436 | +7.11(+0.80%) |
Sep 12, 2023 | 897.63 | 903.99 | 887.51 | 890.35 | 139,010 | -14.58(-1.61%) |
Sep 11, 2023 | 903.35 | 910.81 | 899.72 | 904.93 | 100,058 | +5.21(+0.58%) |
Sep 08, 2023 | 904.23 | 911.41 | 895.00 | 899.72 | 110,705 | -4.50(-0.50%) |
Sep 07, 2023 | 905.47 | 906.96 | 894.83 | 904.22 | 192,311 | -3.66(-0.40%) |
Sep 06, 2023 | 889.70 | 916.41 | 889.70 | 907.88 | 155,689 | +15.17(+1.70%) |
Sep 05, 2023 | 889.48 | 898.27 | 868.16 | 892.71 | 147,115 | -3.85(-0.43%) |
Sep 01, 2023 | 909.87 | 914.72 | 891.02 | 896.56 | 176,696 | -8.03(-0.89%) |
Aug 31, 2023 | 898.80 | 915.48 | 898.80 | 904.59 | 205,426 | +5.90(+0.66%) |
Aug 30, 2023 | 890.00 | 902.98 | 888.67 | 898.69 | 160,087 | +10.35(+1.17%) |
Aug 29, 2023 | 861.19 | 890.00 | 861.19 | 888.34 | 123,334 | +23.34(+2.70%) |
Aug 28, 2023 | 851.34 | 869.49 | 851.34 | 865.00 | 165,715 | +13.11(+1.54%) |
Aug 25, 2023 | 850.13 | 861.27 | 846.02 | 851.89 | 73,846 | +4.98(+0.59%) |
Aug 24, 2023 | 866.80 | 866.80 | 846.68 | 846.91 | 97,815 | -13.00(-1.51%) |
Aug 23, 2023 | 848.78 | 864.64 | 845.50 | 859.91 | 125,548 | +16.40(+1.94%) |
Aug 22, 2023 | 849.34 | 857.40 | 843.46 | 843.51 | 89,750 | -1.89(-0.22%) |
Aug 21, 2023 | 848.75 | 860.22 | 845.06 | 845.40 | 135,931 | -0.73(-0.09%) |
Aug 18, 2023 | 830.86 | 852.33 | 830.86 | 846.13 | 136,703 | +2.65(+0.31%) |
Aug 17, 2023 | 844.35 | 851.25 | 839.73 | 843.48 | 165,983 | -5.32(-0.63%) |
Aug 16, 2023 | 870.46 | 875.09 | 848.40 | 848.80 | 90,962 | -22.29(-2.56%) |
Aug 15, 2023 | 874.03 | 877.54 | 867.57 | 871.09 | 105,428 | -4.57(-0.52%) |
Aug 14, 2023 | 868.34 | 877.57 | 864.23 | 875.66 | 133,238 | +15.55(+1.81%) |
Aug 11, 2023 | 855.98 | 864.71 | 855.98 | 860.11 | 75,258 | +1.02(+0.12%) |
Aug 10, 2023 | 864.05 | 870.27 | 854.90 | 859.09 | 122,192 | +4.32(+0.51%) |
Aug 09, 2023 | 860.00 | 862.21 | 846.41 | 854.77 | 99,623 | -1.39(-0.16%) |
Aug 08, 2023 | 858.05 | 870.29 | 841.29 | 856.16 | 193,672 | -5.11(-0.59%) |
Aug 07, 2023 | 847.68 | 862.82 | 845.01 | 861.27 | 161,550 | +20.25(+2.41%) |
Aug 04, 2023 | 856.97 | 859.25 | 825.47 | 841.02 | 173,416 | -14.16(-1.66%) |
Aug 03, 2023 | 850.00 | 892.03 | 837.52 | 855.18 | 343,322 | +32.99(+4.01%) |
Aug 02, 2023 | 821.21 | 826.53 | 810.26 | 822.19 | 215,091 | -7.50(-0.90%) |
Aug 01, 2023 | 835.43 | 837.53 | 826.70 | 829.69 | 155,073 | -8.28(-0.99%) |
Jul 31, 2023 | 830.00 | 838.01 | 825.19 | 837.97 | 111,233 | +13.00(+1.58%) |
Jul 28, 2023 | 829.19 | 835.40 | 819.53 | 824.97 | 146,697 | +4.65(+0.57%) |
Jul 27, 2023 | 843.12 | 849.11 | 815.63 | 820.32 | 338,445 | -14.43(-1.73%) |
Jul 26, 2023 | 850.56 | 854.23 | 829.24 | 834.75 | 244,092 | -17.74(-2.08%) |
Jul 25, 2023 | 830.18 | 858.74 | 830.00 | 852.49 | 302,175 | +17.71(+2.12%) |
Jul 24, 2023 | 850.46 | 859.51 | 826.62 | 834.78 | 160,229 | -9.72(-1.15%) |
Jul 21, 2023 | 858.85 | 860.00 | 838.99 | 844.50 | 132,615 | -7.66(-0.90%) |
Jul 20, 2023 | 842.36 | 856.47 | 828.94 | 852.16 | 261,426 | +7.31(+0.87%) |
Jul 19, 2023 | 847.06 | 849.37 | 825.75 | 844.85 | 150,799 | +1.18(+0.14%) |
Jul 18, 2023 | 836.33 | 847.56 | 828.85 | 843.67 | 134,422 | +6.43(+0.77%) |
Jul 17, 2023 | 825.79 | 840.71 | 825.61 | 837.24 | 139,990 | +12.79(+1.55%) |
Jul 14, 2023 | 811.30 | 824.94 | 810.48 | 824.45 | 128,334 | +13.65(+1.68%) |
Jul 13, 2023 | 814.89 | 817.38 | 808.49 | 810.80 | 104,653 | -0.17(-0.02%) |
Jul 12, 2023 | 815.54 | 815.54 | 804.28 | 810.97 | 148,194 | +2.56(+0.32%) |
Jul 11, 2023 | 802.73 | 810.44 | 799.18 | 808.41 | 153,133 | +6.03(+0.75%) |
Jul 10, 2023 | 792.47 | 810.64 | 792.47 | 802.38 | 151,615 | +8.59(+1.08%) |
Jul 07, 2023 | 781.68 | 798.13 | 781.68 | 793.79 | 145,460 | +11.39(+1.46%) |
Jul 06, 2023 | 787.75 | 787.75 | 776.63 | 782.40 | 174,988 | -9.57(-1.21%) |
Jul 05, 2023 | 790.08 | 798.67 | 788.89 | 791.97 | 109,911 | -3.03(-0.38%) |
Jul 03, 2023 | 805.90 | 811.10 | 790.51 | 795.00 | 69,556 | -14.21(-1.76%) |
Jun 30, 2023 | 805.44 | 815.18 | 805.44 | 809.21 | 164,309 | +12.67(+1.59%) |
Jun 29, 2023 | 789.69 | 797.57 | 786.51 | 796.54 | 104,408 | +8.70(+1.10%) |
Jun 28, 2023 | 774.58 | 799.61 | 773.50 | 787.84 | 153,801 | +12.30(+1.59%) |
Jun 27, 2023 | 768.48 | 778.30 | 764.49 | 775.54 | 228,815 | +7.06(+0.92%) |
Jun 26, 2023 | 772.59 | 780.98 | 768.16 | 768.48 | 125,651 | -7.57(-0.98%) |
Jun 23, 2023 | 779.79 | 783.26 | 770.58 | 776.05 | 326,104 | -10.80(-1.37%) |
Jun 22, 2023 | 786.84 | 795.24 | 778.65 | 786.85 | 130,075 | -3.65(-0.46%) |
Jun 21, 2023 | 794.15 | 796.76 | 782.43 | 790.50 | 187,186 | -5.04(-0.63%) |
Jun 20, 2023 | 797.27 | 806.67 | 788.92 | 795.54 | 220,065 | -4.42(-0.55%) |
Jun 16, 2023 | 809.69 | 815.64 | 795.50 | 799.96 | 262,951 | -2.15(-0.27%) |
Jun 15, 2023 | 791.68 | 807.41 | 791.68 | 802.11 | 175,295 | +6.86(+0.86%) |
Jun 14, 2023 | 804.07 | 807.08 | 785.54 | 795.25 | 196,205 | -6.33(-0.79%) |
Jun 13, 2023 | 804.53 | 806.45 | 797.60 | 801.58 | 201,692 | +1.40(+0.17%) |
Jun 12, 2023 | 782.45 | 800.46 | 779.37 | 800.18 | 154,351 | +25.47(+3.29%) |
Jun 09, 2023 | 769.67 | 779.74 | 765.40 | 774.71 | 232,705 | +8.02(+1.05%) |
Jun 08, 2023 | 756.11 | 771.01 | 756.11 | 766.69 | 216,687 | +9.51(+1.26%) |
Jun 07, 2023 | 789.54 | 797.18 | 745.45 | 757.18 | 374,894 | -32.81(-4.15%) |
Jun 06, 2023 | 789.21 | 795.35 | 786.03 | 789.99 | 155,178 | -1.61(-0.20%) |
Jun 05, 2023 | 787.21 | 796.67 | 781.09 | 791.60 | 104,567 | +0.76(+0.10%) |
Jun 02, 2023 | 793.33 | 800.09 | 783.06 | 790.84 | 176,866 | -2.40(-0.30%) |