Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 124.08 | 125.96 | 123.90 | 125.86 | 681,176 | +2.47(+2.00%) |
May 23, 2024 | 123.65 | 124.78 | 121.71 | 123.39 | 886,367 | -0.21(-0.17%) |
May 22, 2024 | 124.79 | 125.31 | 122.82 | 123.60 | 1,013,159 | -1.19(-0.95%) |
May 21, 2024 | 125.17 | 125.68 | 124.67 | 124.79 | 695,789 | -0.34(-0.27%) |
May 20, 2024 | 126.36 | 126.42 | 125.03 | 125.13 | 771,995 | -1.29(-1.02%) |
May 17, 2024 | 126.25 | 126.69 | 125.55 | 126.42 | 745,368 | +0.82(+0.65%) |
May 16, 2024 | 127.00 | 127.36 | 125.56 | 125.60 | 770,099 | -1.70(-1.34%) |
May 15, 2024 | 127.26 | 128.35 | 126.88 | 127.30 | 1,133,386 | +0.34(+0.27%) |
May 14, 2024 | 126.03 | 127.12 | 125.72 | 126.96 | 571,980 | +1.26(+1.00%) |
May 13, 2024 | 126.12 | 126.12 | 124.68 | 125.70 | 738,418 | +0.00(+0.00%) |
May 10, 2024 | 126.06 | 126.27 | 124.92 | 125.70 | 781,931 | +0.54(+0.43%) |
May 09, 2024 | 125.10 | 125.59 | 124.77 | 125.16 | 691,359 | -0.24(-0.19%) |
May 08, 2024 | 125.06 | 125.95 | 124.29 | 125.40 | 959,485 | +0.13(+0.10%) |
May 07, 2024 | 125.83 | 126.50 | 125.24 | 125.27 | 627,742 | -0.31(-0.25%) |
May 06, 2024 | 125.33 | 126.31 | 125.06 | 125.58 | 693,930 | +1.16(+0.93%) |
May 03, 2024 | 125.00 | 125.39 | 123.81 | 124.42 | 632,234 | +0.45(+0.36%) |
May 02, 2024 | 123.37 | 124.45 | 121.90 | 123.97 | 759,144 | +1.42(+1.16%) |
May 01, 2024 | 122.21 | 124.02 | 121.45 | 122.55 | 1,305,130 | +0.55(+0.45%) |
Apr 30, 2024 | 122.76 | 123.12 | 121.58 | 122.00 | 1,097,323 | -1.19(-0.97%) |
Apr 29, 2024 | 122.04 | 124.55 | 122.01 | 123.19 | 1,112,286 | +1.33(+1.09%) |
Apr 26, 2024 | 121.50 | 123.62 | 120.54 | 121.86 | 1,197,930 | -0.09(-0.07%) |
Apr 25, 2024 | 123.00 | 123.00 | 117.83 | 121.95 | 2,902,447 | -5.59(-4.38%) |
Apr 24, 2024 | 127.30 | 128.24 | 126.89 | 127.54 | 1,324,270 | +0.40(+0.31%) |
Apr 23, 2024 | 125.50 | 127.80 | 125.46 | 127.14 | 1,115,738 | +1.66(+1.32%) |
Apr 22, 2024 | 124.44 | 126.23 | 123.00 | 125.48 | 809,990 | +1.88(+1.52%) |
Apr 19, 2024 | 122.58 | 123.82 | 122.29 | 123.60 | 3,039,858 | +1.64(+1.34%) |
Apr 18, 2024 | 122.40 | 123.44 | 121.46 | 121.96 | 1,049,067 | +0.02(+0.02%) |
Apr 17, 2024 | 123.44 | 124.03 | 121.87 | 121.94 | 1,149,392 | +0.07(+0.06%) |
Apr 16, 2024 | 122.65 | 123.02 | 121.07 | 121.87 | 752,758 | -0.65(-0.53%) |
Apr 15, 2024 | 124.18 | 126.00 | 122.31 | 122.52 | 1,413,905 | -0.03(-0.02%) |
Apr 12, 2024 | 123.29 | 124.26 | 122.08 | 122.55 | 1,381,893 | -1.95(-1.57%) |
Apr 11, 2024 | 126.82 | 127.33 | 124.47 | 124.50 | 1,566,035 | -2.63(-2.07%) |
Apr 10, 2024 | 126.69 | 128.02 | 125.77 | 127.13 | 977,776 | -0.94(-0.73%) |
Apr 09, 2024 | 130.29 | 130.71 | 127.12 | 128.07 | 617,617 | -1.92(-1.48%) |
Apr 08, 2024 | 129.05 | 130.31 | 128.54 | 129.99 | 687,376 | +1.70(+1.33%) |
Apr 05, 2024 | 127.88 | 129.65 | 127.85 | 128.29 | 739,333 | +0.88(+0.69%) |
Apr 04, 2024 | 130.70 | 131.19 | 127.36 | 127.41 | 823,041 | -2.20(-1.70%) |
Apr 03, 2024 | 128.62 | 130.00 | 128.45 | 129.61 | 734,327 | +0.90(+0.70%) |
Apr 02, 2024 | 128.35 | 129.43 | 127.41 | 128.71 | 952,186 | +0.19(+0.15%) |
Apr 01, 2024 | 128.20 | 128.62 | 126.69 | 128.52 | 764,237 | +0.10(+0.08%) |
Mar 28, 2024 | 127.24 | 128.72 | 128.50 | 128.42 | 1,019,684 | +1.47(+1.16%) |
Mar 27, 2024 | 125.68 | 126.99 | 125.06 | 126.95 | 685,324 | +1.99(+1.59%) |
Mar 26, 2024 | 126.18 | 126.79 | 124.80 | 124.96 | 853,367 | -1.06(-0.84%) |
Mar 25, 2024 | 124.88 | 126.80 | 124.88 | 126.01 | 1,279,991 | +0.87(+0.69%) |
Mar 22, 2024 | 125.93 | 126.14 | 125.11 | 125.15 | 1,067,941 | -0.51(-0.41%) |
Mar 21, 2024 | 123.56 | 125.97 | 122.98 | 125.66 | 1,434,379 | +3.39(+2.77%) |
Mar 20, 2024 | 121.08 | 122.57 | 120.85 | 122.27 | 794,244 | +0.51(+0.42%) |
Mar 19, 2024 | 120.66 | 122.21 | 120.14 | 121.76 | 1,031,436 | +1.22(+1.02%) |
Mar 18, 2024 | 120.45 | 120.99 | 120.17 | 120.53 | 940,069 | +0.20(+0.17%) |
Mar 15, 2024 | 118.45 | 120.96 | 118.45 | 120.33 | 1,347,997 | +0.76(+0.63%) |
Mar 14, 2024 | 119.55 | 120.41 | 118.42 | 119.58 | 962,491 | +0.00(+0.00%) |
Mar 13, 2024 | 119.02 | 120.23 | 119.02 | 119.58 | 847,552 | +1.06(+0.89%) |
Mar 12, 2024 | 118.74 | 119.09 | 117.87 | 118.52 | 865,600 | +0.12(+0.10%) |
Mar 11, 2024 | 119.06 | 119.72 | 117.78 | 118.40 | 959,551 | -1.38(-1.15%) |
Mar 08, 2024 | 120.69 | 121.82 | 119.46 | 119.78 | 797,389 | -0.73(-0.60%) |
Mar 07, 2024 | 121.03 | 121.97 | 120.47 | 120.50 | 971,056 | -0.25(-0.21%) |
Mar 06, 2024 | 121.57 | 121.59 | 119.63 | 120.75 | 896,849 | -0.31(-0.26%) |
Mar 05, 2024 | 119.77 | 121.66 | 119.77 | 121.06 | 811,614 | +0.62(+0.51%) |
Mar 04, 2024 | 119.76 | 121.56 | 119.70 | 120.44 | 806,204 | +0.80(+0.67%) |
Mar 01, 2024 | 120.03 | 120.10 | 118.85 | 119.65 | 970,068 | -0.25(-0.21%) |
Feb 29, 2024 | 120.57 | 121.00 | 119.00 | 119.89 | 975,229 | -0.11(-0.09%) |
Feb 28, 2024 | 118.90 | 120.47 | 118.81 | 120.00 | 709,072 | +0.72(+0.60%) |
Feb 27, 2024 | 118.78 | 119.33 | 118.01 | 119.29 | 524,966 | +1.06(+0.89%) |
Feb 26, 2024 | 117.80 | 119.18 | 117.80 | 118.23 | 815,112 | +0.07(+0.06%) |
Feb 23, 2024 | 118.22 | 119.66 | 118.08 | 118.16 | 721,385 | +0.12(+0.10%) |
Feb 22, 2024 | 117.52 | 118.58 | 117.20 | 118.04 | 827,419 | +1.62(+1.40%) |
Feb 21, 2024 | 115.83 | 116.49 | 115.25 | 116.42 | 716,324 | +0.38(+0.33%) |
Feb 20, 2024 | 116.70 | 117.91 | 115.78 | 116.04 | 1,153,554 | -2.03(-1.72%) |
Feb 16, 2024 | 117.68 | 118.81 | 117.45 | 118.07 | 739,685 | +0.05(+0.04%) |
Feb 15, 2024 | 116.81 | 118.63 | 116.81 | 118.02 | 1,088,870 | +1.74(+1.50%) |
Feb 14, 2024 | 115.45 | 116.33 | 114.56 | 116.28 | 989,422 | +1.77(+1.55%) |
Feb 13, 2024 | 115.47 | 116.44 | 112.95 | 114.50 | 1,385,085 | -2.11(-1.81%) |
Feb 12, 2024 | 114.77 | 117.44 | 114.77 | 116.62 | 1,155,210 | +2.14(+1.87%) |
Feb 09, 2024 | 111.58 | 114.55 | 111.58 | 114.47 | 953,315 | +2.77(+2.48%) |
Feb 08, 2024 | 110.76 | 111.76 | 109.78 | 111.70 | 807,381 | +1.06(+0.95%) |
Feb 07, 2024 | 110.97 | 111.36 | 110.00 | 110.65 | 798,144 | -0.31(-0.28%) |
Feb 06, 2024 | 111.68 | 112.42 | 110.15 | 110.96 | 780,970 | -1.07(-0.95%) |
Feb 05, 2024 | 111.26 | 112.71 | 110.41 | 112.02 | 989,100 | -0.01(-0.01%) |
Feb 02, 2024 | 110.06 | 113.30 | 109.83 | 112.03 | 1,119,936 | +1.93(+1.76%) |
Feb 01, 2024 | 109.50 | 110.80 | 107.87 | 110.10 | 1,097,460 | +0.31(+0.28%) |
Jan 31, 2024 | 112.82 | 113.53 | 109.66 | 109.79 | 1,396,890 | -3.30(-2.92%) |
Jan 30, 2024 | 111.42 | 113.51 | 111.41 | 113.09 | 2,154,116 | +1.22(+1.09%) |
Jan 29, 2024 | 112.12 | 112.86 | 111.20 | 111.87 | 1,632,774 | -0.95(-0.84%) |
Jan 26, 2024 | 113.97 | 116.04 | 112.79 | 112.82 | 2,093,170 | -0.63(-0.55%) |
Jan 25, 2024 | 115.57 | 116.17 | 109.30 | 113.45 | 2,543,509 | +1.31(+1.17%) |
Jan 24, 2024 | 114.17 | 115.01 | 111.53 | 112.13 | 2,384,890 | -0.89(-0.78%) |
Jan 23, 2024 | 113.49 | 113.85 | 112.40 | 113.02 | 951,714 | -0.10(-0.09%) |
Jan 22, 2024 | 111.03 | 113.15 | 111.03 | 113.12 | 1,072,552 | +1.99(+1.79%) |
Jan 19, 2024 | 109.97 | 111.43 | 108.61 | 111.13 | 927,130 | +1.77(+1.62%) |
Jan 18, 2024 | 108.83 | 109.43 | 107.82 | 109.35 | 686,315 | +0.54(+0.49%) |
Jan 17, 2024 | 107.24 | 109.70 | 107.22 | 108.81 | 898,922 | -0.11(-0.10%) |
Jan 16, 2024 | 107.56 | 108.98 | 106.37 | 108.92 | 1,309,868 | +0.18(+0.16%) |
Jan 12, 2024 | 110.61 | 111.20 | 108.53 | 108.75 | 1,184,660 | -1.39(-1.27%) |
Jan 11, 2024 | 110.60 | 110.60 | 109.34 | 110.14 | 661,408 | -0.41(-0.37%) |
Jan 10, 2024 | 111.45 | 111.56 | 109.97 | 110.55 | 850,400 | +0.21(+0.19%) |
Jan 09, 2024 | 110.88 | 110.94 | 109.76 | 110.34 | 691,275 | -1.72(-1.54%) |
Jan 08, 2024 | 111.92 | 112.10 | 110.86 | 112.06 | 702,594 | +0.42(+0.38%) |
Jan 05, 2024 | 109.79 | 111.99 | 109.11 | 111.64 | 987,605 | +1.86(+1.70%) |
Jan 04, 2024 | 108.82 | 110.91 | 108.82 | 109.78 | 1,248,406 | +0.71(+0.65%) |
Jan 03, 2024 | 110.34 | 110.60 | 109.04 | 109.07 | 821,736 | -2.83(-2.53%) |
Jan 02, 2024 | 110.75 | 111.99 | 110.11 | 111.90 | 698,580 | +0.80(+0.72%) |
Dec 29, 2023 | 111.91 | 112.30 | 110.91 | 111.11 | 556,789 | -0.78(-0.69%) |
Dec 28, 2023 | 112.70 | 112.77 | 111.55 | 111.88 | 587,136 | -0.44(-0.39%) |
Dec 27, 2023 | 111.85 | 112.77 | 111.41 | 112.32 | 812,593 | +0.56(+0.50%) |
Dec 26, 2023 | 110.96 | 112.49 | 110.71 | 111.76 | 607,203 | +0.89(+0.81%) |
Dec 22, 2023 | 110.47 | 111.22 | 110.17 | 110.87 | 913,980 | +0.69(+0.63%) |
Dec 21, 2023 | 111.78 | 112.16 | 108.80 | 110.18 | 1,111,250 | -1.08(-0.97%) |
Dec 20, 2023 | 112.26 | 113.89 | 111.19 | 111.26 | 981,606 | -1.56(-1.38%) |
Dec 19, 2023 | 110.68 | 113.08 | 110.68 | 112.82 | 1,099,806 | +2.25(+2.04%) |
Dec 18, 2023 | 109.59 | 110.76 | 109.19 | 110.56 | 914,987 | +1.37(+1.25%) |
Dec 15, 2023 | 109.66 | 110.14 | 108.83 | 109.19 | 3,556,037 | -0.85(-0.78%) |
Dec 14, 2023 | 108.34 | 111.43 | 108.34 | 110.05 | 2,016,318 | +3.11(+2.90%) |
Dec 13, 2023 | 108.85 | 109.62 | 106.12 | 106.94 | 1,720,650 | -1.86(-1.71%) |
Dec 12, 2023 | 107.53 | 108.85 | 106.73 | 108.80 | 796,653 | +1.57(+1.46%) |
Dec 11, 2023 | 106.44 | 107.67 | 105.95 | 107.23 | 799,028 | +0.98(+0.93%) |
Dec 08, 2023 | 104.49 | 106.45 | 104.29 | 106.25 | 665,128 | +1.67(+1.59%) |
Dec 07, 2023 | 104.62 | 104.90 | 103.88 | 104.58 | 653,038 | +0.29(+0.28%) |
Dec 06, 2023 | 105.11 | 106.30 | 104.27 | 104.29 | 821,606 | -0.10(-0.09%) |
Dec 05, 2023 | 105.76 | 105.81 | 104.30 | 104.39 | 867,178 | -1.72(-1.62%) |
Dec 04, 2023 | 106.83 | 107.11 | 105.37 | 106.11 | 1,261,770 | -1.00(-0.94%) |
Dec 01, 2023 | 105.56 | 107.66 | 105.29 | 107.11 | 1,418,596 | +2.75(+2.64%) |
Nov 30, 2023 | 103.27 | 104.54 | 102.63 | 104.36 | 1,007,429 | +1.39(+1.35%) |
Nov 29, 2023 | 102.36 | 103.68 | 101.79 | 102.97 | 987,977 | +1.01(+0.99%) |
Nov 28, 2023 | 104.66 | 104.66 | 101.65 | 101.96 | 810,534 | -2.55(-2.44%) |
Nov 27, 2023 | 104.07 | 104.65 | 103.58 | 104.51 | 811,110 | -0.17(-0.16%) |
Nov 24, 2023 | 104.21 | 105.17 | 103.96 | 104.68 | 237,960 | +0.57(+0.54%) |
Nov 22, 2023 | 103.91 | 104.21 | 102.84 | 104.11 | 499,642 | +0.62(+0.60%) |
Nov 21, 2023 | 103.20 | 103.89 | 102.39 | 103.49 | 776,076 | +0.37(+0.36%) |
Nov 20, 2023 | 103.05 | 103.87 | 102.31 | 103.12 | 745,478 | -0.42(-0.40%) |
Nov 17, 2023 | 103.34 | 103.72 | 102.75 | 103.54 | 594,529 | +1.10(+1.08%) |
Nov 16, 2023 | 103.22 | 103.69 | 102.02 | 102.44 | 771,991 | -0.79(-0.77%) |
Nov 15, 2023 | 102.88 | 104.07 | 102.62 | 103.23 | 775,595 | +0.78(+0.77%) |
Nov 14, 2023 | 101.29 | 103.43 | 101.14 | 102.44 | 917,831 | +2.64(+2.65%) |
Nov 13, 2023 | 98.82 | 99.88 | 98.32 | 99.80 | 577,326 | +0.06(+0.06%) |
Nov 10, 2023 | 98.74 | 99.91 | 97.98 | 99.75 | 618,106 | +1.39(+1.41%) |
Nov 09, 2023 | 99.32 | 99.53 | 98.23 | 98.36 | 530,623 | -0.28(-0.28%) |
Nov 08, 2023 | 99.25 | 99.43 | 98.51 | 98.63 | 596,294 | -0.48(-0.48%) |
Nov 07, 2023 | 99.39 | 100.19 | 98.93 | 99.11 | 513,598 | -0.43(-0.43%) |
Nov 06, 2023 | 100.55 | 100.55 | 98.49 | 99.54 | 707,428 | -0.96(-0.96%) |
Nov 03, 2023 | 100.47 | 101.23 | 99.55 | 100.50 | 891,061 | +1.84(+1.86%) |
Nov 02, 2023 | 96.32 | 99.11 | 96.32 | 98.66 | 1,278,563 | +3.37(+3.54%) |
Nov 01, 2023 | 94.91 | 96.21 | 94.23 | 95.29 | 1,277,477 | +0.57(+0.60%) |
Oct 31, 2023 | 94.74 | 95.02 | 93.82 | 94.72 | 841,115 | -0.05(-0.05%) |
Oct 30, 2023 | 94.44 | 95.71 | 93.20 | 94.77 | 1,179,680 | +0.95(+1.02%) |
Oct 27, 2023 | 95.47 | 95.50 | 93.54 | 93.82 | 1,025,450 | -1.86(-1.94%) |
Oct 26, 2023 | 94.71 | 98.10 | 94.12 | 95.68 | 1,827,745 | +4.54(+4.98%) |
Oct 25, 2023 | 93.50 | 93.50 | 90.98 | 91.14 | 1,906,477 | -2.82(-3.00%) |
Oct 24, 2023 | 94.25 | 94.80 | 93.04 | 93.96 | 920,992 | +0.46(+0.49%) |
Oct 23, 2023 | 94.65 | 95.10 | 93.22 | 93.50 | 993,294 | -1.34(-1.41%) |
Oct 20, 2023 | 96.14 | 96.36 | 94.71 | 94.84 | 870,252 | -1.28(-1.33%) |
Oct 19, 2023 | 98.04 | 98.78 | 95.98 | 96.12 | 755,673 | -1.95(-1.98%) |
Oct 18, 2023 | 101.82 | 101.82 | 97.81 | 98.07 | 1,173,149 | -4.74(-4.61%) |
Oct 17, 2023 | 100.62 | 103.46 | 100.24 | 102.81 | 891,905 | +2.10(+2.09%) |
Oct 16, 2023 | 99.43 | 102.39 | 99.41 | 100.71 | 992,076 | +2.46(+2.51%) |
Oct 13, 2023 | 98.61 | 98.88 | 97.38 | 98.25 | 527,616 | +0.32(+0.32%) |
Oct 12, 2023 | 99.66 | 100.19 | 97.34 | 97.93 | 599,443 | -1.47(-1.48%) |
Oct 11, 2023 | 99.27 | 100.14 | 98.42 | 99.40 | 382,162 | -0.18(-0.18%) |
Oct 10, 2023 | 99.55 | 100.32 | 99.23 | 99.58 | 612,066 | +0.83(+0.84%) |
Oct 09, 2023 | 97.25 | 99.22 | 97.25 | 98.74 | 542,464 | +0.22(+0.22%) |
Oct 06, 2023 | 97.23 | 99.52 | 96.50 | 98.52 | 684,991 | +0.98(+1.01%) |
Oct 05, 2023 | 96.06 | 97.89 | 95.66 | 97.54 | 584,092 | +0.88(+0.91%) |
Oct 04, 2023 | 95.65 | 96.78 | 94.47 | 96.66 | 809,526 | +1.19(+1.25%) |
Oct 03, 2023 | 96.78 | 96.86 | 94.81 | 95.47 | 902,370 | -1.89(-1.94%) |
Oct 02, 2023 | 99.29 | 99.51 | 96.73 | 97.35 | 878,152 | -2.32(-2.33%) |
Sep 29, 2023 | 100.44 | 100.96 | 99.29 | 99.68 | 745,022 | +0.01(+0.01%) |
Sep 28, 2023 | 98.60 | 100.31 | 98.60 | 99.67 | 735,985 | +1.27(+1.30%) |
Sep 27, 2023 | 99.03 | 99.35 | 97.75 | 98.39 | 844,875 | -0.20(-0.20%) |
Sep 26, 2023 | 99.81 | 100.22 | 98.47 | 98.59 | 658,952 | -2.10(-2.08%) |
Sep 25, 2023 | 99.33 | 101.04 | 100.52 | 100.68 | 867,365 | +0.65(+0.65%) |
Sep 22, 2023 | 101.11 | 101.50 | 99.81 | 100.03 | 1,066,967 | -1.18(-1.16%) |
Sep 21, 2023 | 104.13 | 104.21 | 99.45 | 101.21 | 1,661,646 | -4.06(-3.86%) |
Sep 20, 2023 | 105.69 | 106.95 | 105.11 | 105.27 | 546,879 | +0.05(+0.05%) |
Sep 19, 2023 | 105.43 | 106.07 | 104.96 | 105.22 | 902,594 | -0.69(-0.65%) |
Sep 18, 2023 | 105.99 | 106.22 | 105.10 | 105.91 | 574,642 | -0.50(-0.47%) |
Sep 15, 2023 | 106.68 | 107.36 | 105.66 | 106.42 | 2,469,009 | -0.98(-0.91%) |
Sep 14, 2023 | 105.94 | 107.41 | 105.38 | 107.39 | 796,017 | +2.43(+2.32%) |
Sep 13, 2023 | 107.21 | 107.22 | 104.30 | 104.96 | 886,885 | -1.67(-1.57%) |
Sep 12, 2023 | 105.64 | 107.29 | 105.64 | 106.63 | 843,213 | +1.05(+0.99%) |
Sep 11, 2023 | 105.86 | 106.75 | 105.25 | 105.59 | 719,090 | +0.49(+0.47%) |
Sep 08, 2023 | 103.08 | 105.19 | 102.67 | 105.09 | 703,010 | +2.34(+2.28%) |
Sep 07, 2023 | 103.69 | 104.24 | 102.31 | 102.75 | 1,011,942 | -1.17(-1.12%) |
Sep 06, 2023 | 104.60 | 104.91 | 102.63 | 103.92 | 842,139 | -1.13(-1.07%) |
Sep 05, 2023 | 105.01 | 106.15 | 104.14 | 105.04 | 836,988 | -0.13(-0.12%) |
Sep 01, 2023 | 104.15 | 105.53 | 104.13 | 105.17 | 587,836 | +1.80(+1.74%) |
Aug 31, 2023 | 104.09 | 104.09 | 102.81 | 103.37 | 718,690 | -0.40(-0.38%) |
Aug 30, 2023 | 102.98 | 103.94 | 102.46 | 103.77 | 780,441 | +0.64(+0.62%) |
Aug 29, 2023 | 101.81 | 103.42 | 101.38 | 103.12 | 656,804 | +1.10(+1.08%) |
Aug 28, 2023 | 101.32 | 102.60 | 100.36 | 102.03 | 627,935 | +0.95(+0.94%) |
Aug 25, 2023 | 101.29 | 101.68 | 99.64 | 101.08 | 768,192 | +0.31(+0.30%) |
Aug 24, 2023 | 101.03 | 102.73 | 100.66 | 100.77 | 984,029 | -0.75(-0.74%) |
Aug 23, 2023 | 101.47 | 102.01 | 100.81 | 101.52 | 1,063,813 | +0.29(+0.28%) |
Aug 22, 2023 | 103.89 | 104.06 | 101.06 | 101.24 | 900,996 | -2.38(-2.30%) |
Aug 21, 2023 | 104.28 | 104.63 | 102.86 | 103.62 | 569,794 | -0.26(-0.25%) |
Aug 18, 2023 | 102.10 | 104.39 | 102.10 | 103.88 | 630,213 | +0.70(+0.68%) |
Aug 17, 2023 | 103.50 | 104.10 | 102.89 | 103.17 | 477,118 | +0.03(+0.03%) |
Aug 16, 2023 | 103.55 | 104.48 | 103.14 | 103.14 | 518,234 | -0.69(-0.67%) |
Aug 15, 2023 | 104.86 | 105.26 | 103.21 | 103.84 | 535,328 | -2.04(-1.92%) |
Aug 14, 2023 | 106.05 | 106.13 | 104.93 | 105.87 | 506,317 | -0.34(-0.32%) |
Aug 11, 2023 | 104.77 | 106.53 | 104.54 | 106.21 | 523,853 | +0.91(+0.86%) |
Aug 10, 2023 | 105.90 | 106.69 | 105.08 | 105.30 | 739,526 | +0.14(+0.13%) |
Aug 09, 2023 | 106.69 | 106.86 | 104.94 | 105.16 | 760,992 | -1.89(-1.76%) |
Aug 08, 2023 | 106.11 | 107.42 | 104.83 | 107.05 | 597,682 | -0.62(-0.58%) |
Aug 07, 2023 | 107.44 | 108.27 | 107.14 | 107.67 | 417,894 | +1.09(+1.02%) |
Aug 04, 2023 | 108.34 | 109.09 | 106.26 | 106.58 | 866,170 | -1.79(-1.65%) |
Aug 03, 2023 | 106.99 | 108.69 | 106.32 | 108.37 | 812,050 | +1.08(+1.00%) |
Aug 02, 2023 | 107.42 | 107.64 | 106.22 | 107.30 | 660,708 | -0.92(-0.85%) |
Aug 01, 2023 | 107.80 | 109.11 | 107.48 | 108.22 | 589,219 | -0.57(-0.53%) |
Jul 31, 2023 | 108.08 | 109.32 | 107.73 | 108.79 | 741,584 | +0.88(+0.81%) |
Jul 28, 2023 | 108.57 | 108.57 | 107.32 | 107.91 | 938,421 | +0.69(+0.65%) |
Jul 27, 2023 | 107.57 | 109.79 | 105.20 | 107.22 | 1,824,124 | -2.24(-2.05%) |
Jul 26, 2023 | 108.40 | 110.31 | 108.33 | 109.46 | 1,410,899 | +0.65(+0.60%) |
Jul 25, 2023 | 108.32 | 109.56 | 107.89 | 108.81 | 840,024 | +0.44(+0.40%) |
Jul 24, 2023 | 108.20 | 109.40 | 107.82 | 108.37 | 858,921 | +0.18(+0.16%) |
Jul 21, 2023 | 109.76 | 109.76 | 107.75 | 108.19 | 849,263 | -1.45(-1.33%) |
Jul 20, 2023 | 108.72 | 109.67 | 108.04 | 109.65 | 632,491 | +1.33(+1.23%) |
Jul 19, 2023 | 108.25 | 109.57 | 107.88 | 108.31 | 905,628 | -0.21(-0.19%) |
Jul 18, 2023 | 106.05 | 109.58 | 105.75 | 108.52 | 1,274,003 | +3.14(+2.98%) |
Jul 17, 2023 | 103.62 | 106.10 | 103.08 | 105.38 | 733,885 | +1.48(+1.43%) |
Jul 14, 2023 | 105.33 | 105.33 | 103.65 | 103.90 | 650,438 | -0.79(-0.76%) |
Jul 13, 2023 | 104.36 | 105.41 | 103.71 | 104.69 | 689,694 | +1.08(+1.04%) |
Jul 12, 2023 | 105.06 | 105.11 | 102.79 | 103.61 | 1,101,037 | -0.33(-0.31%) |
Jul 11, 2023 | 103.34 | 104.35 | 102.80 | 103.94 | 892,275 | +1.16(+1.13%) |
Jul 10, 2023 | 103.31 | 104.24 | 102.60 | 102.78 | 747,828 | -0.34(-0.33%) |
Jul 07, 2023 | 101.77 | 103.87 | 101.29 | 103.11 | 830,343 | +1.35(+1.33%) |
Jul 06, 2023 | 101.32 | 101.85 | 100.00 | 101.76 | 729,815 | -0.18(-0.17%) |
Jul 05, 2023 | 102.06 | 102.79 | 100.72 | 101.94 | 707,007 | -0.81(-0.79%) |
Jul 03, 2023 | 102.21 | 103.74 | 101.83 | 102.75 | 371,936 | +0.19(+0.18%) |
Jun 30, 2023 | 103.01 | 103.05 | 102.17 | 102.56 | 918,245 | +0.52(+0.51%) |
Jun 29, 2023 | 100.64 | 102.53 | 100.60 | 102.04 | 996,081 | +1.65(+1.65%) |
Jun 28, 2023 | 99.57 | 100.87 | 98.76 | 100.38 | 1,256,716 | +1.40(+1.41%) |
Jun 27, 2023 | 96.37 | 99.31 | 96.17 | 98.99 | 1,173,436 | +2.60(+2.70%) |
Jun 26, 2023 | 95.88 | 96.95 | 95.70 | 96.39 | 638,205 | +0.72(+0.75%) |
Jun 23, 2023 | 95.76 | 96.20 | 95.10 | 95.67 | 1,503,715 | -1.08(-1.12%) |
Jun 22, 2023 | 98.01 | 98.01 | 95.73 | 96.75 | 1,108,010 | -1.54(-1.56%) |
Jun 21, 2023 | 97.21 | 98.61 | 97.02 | 98.29 | 1,106,883 | +0.95(+0.98%) |
Jun 20, 2023 | 97.65 | 97.89 | 96.58 | 97.33 | 1,188,049 | -1.19(-1.21%) |
Jun 16, 2023 | 99.28 | 99.30 | 97.82 | 98.52 | 2,081,628 | -0.08(-0.08%) |