Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 109.51 | 110.41 | 108.97 | 110.10 | 28,593 | -0.56(-0.51%) |
May 16, 2024 | 110.88 | 111.29 | 110.20 | 110.66 | 21,312 | -2.06(-1.83%) |
May 15, 2024 | 111.43 | 112.73 | 110.77 | 112.72 | 18,264 | +1.89(+1.71%) |
May 14, 2024 | 109.83 | 110.83 | 109.60 | 110.83 | 35,498 | -1.45(-1.29%) |
May 13, 2024 | 113.21 | 113.21 | 112.08 | 112.28 | 20,612 | -2.08(-1.81%) |
May 10, 2024 | 114.85 | 115.33 | 114.06 | 114.36 | 14,213 | +0.20(+0.18%) |
May 09, 2024 | 109.28 | 119.25 | 108.55 | 114.15 | 23,245 | +0.65(+0.57%) |
May 08, 2024 | 110.93 | 114.20 | 110.82 | 113.50 | 10,100 | +0.27(+0.24%) |
May 07, 2024 | 112.34 | 113.85 | 112.12 | 113.23 | 22,785 | +1.45(+1.30%) |
May 06, 2024 | 111.24 | 111.80 | 111.00 | 111.78 | 18,019 | +0.16(+0.14%) |
May 03, 2024 | 112.84 | 113.16 | 111.62 | 111.62 | 14,834 | +0.51(+0.46%) |
May 02, 2024 | 110.79 | 114.33 | 108.82 | 111.11 | 23,026 | +0.11(+0.10%) |
May 01, 2024 | 110.16 | 112.74 | 108.80 | 111.00 | 20,300 | +1.25(+1.14%) |
Apr 30, 2024 | 112.46 | 112.91 | 107.90 | 109.75 | 111,432 | -2.51(-2.24%) |
Apr 29, 2024 | 112.11 | 112.86 | 111.51 | 112.26 | 42,508 | -3.94(-3.39%) |
Apr 26, 2024 | 112.93 | 117.14 | 112.93 | 116.20 | 19,592 | +2.30(+2.02%) |
Apr 25, 2024 | 114.09 | 115.33 | 112.04 | 113.90 | 45,849 | -2.40(-2.06%) |
Apr 24, 2024 | 115.12 | 116.78 | 114.57 | 116.30 | 75,698 | -7.80(-6.29%) |
Apr 23, 2024 | 120.99 | 124.27 | 120.98 | 124.10 | 28,318 | +5.03(+4.22%) |
Apr 22, 2024 | 118.78 | 119.82 | 117.82 | 119.07 | 19,401 | +2.33(+2.00%) |
Apr 19, 2024 | 117.35 | 118.06 | 116.74 | 116.74 | 41,848 | -0.75(-0.64%) |
Apr 18, 2024 | 117.77 | 119.31 | 116.99 | 117.49 | 16,066 | -1.03(-0.87%) |
Apr 17, 2024 | 120.08 | 120.08 | 118.00 | 118.52 | 11,264 | -0.39(-0.33%) |
Apr 16, 2024 | 118.68 | 119.76 | 118.08 | 118.91 | 23,405 | -1.24(-1.03%) |
Apr 15, 2024 | 122.14 | 122.36 | 119.66 | 120.15 | 15,615 | +1.65(+1.39%) |
Apr 12, 2024 | 119.01 | 119.68 | 118.35 | 118.50 | 22,924 | -3.20(-2.63%) |
Apr 11, 2024 | 121.00 | 121.71 | 119.27 | 121.70 | 18,629 | +1.05(+0.87%) |
Apr 10, 2024 | 121.49 | 123.27 | 120.40 | 120.65 | 20,810 | -2.36(-1.92%) |
Apr 09, 2024 | 124.29 | 124.61 | 121.99 | 123.01 | 11,426 | -0.36(-0.29%) |
Apr 08, 2024 | 123.18 | 123.68 | 122.55 | 123.37 | 13,991 | +1.89(+1.56%) |
Apr 05, 2024 | 120.58 | 122.18 | 120.33 | 121.48 | 21,577 | +0.97(+0.80%) |
Apr 04, 2024 | 122.95 | 123.33 | 120.51 | 120.51 | 14,178 | -1.74(-1.42%) |
Apr 03, 2024 | 119.94 | 122.68 | 119.89 | 122.25 | 15,241 | +1.93(+1.60%) |
Apr 02, 2024 | 121.00 | 121.28 | 119.66 | 120.32 | 46,053 | -3.60(-2.91%) |
Apr 01, 2024 | 126.00 | 129.83 | 122.86 | 123.92 | 21,076 | -0.61(-0.49%) |
Mar 28, 2024 | 126.00 | 127.35 | 122.50 | 124.53 | 11,198 | +1.95(+1.59%) |
Mar 27, 2024 | 123.72 | 123.86 | 122.20 | 122.58 | 29,282 | -1.08(-0.87%) |
Mar 26, 2024 | 123.05 | 124.60 | 121.72 | 123.66 | 31,494 | +1.75(+1.44%) |
Mar 25, 2024 | 120.04 | 122.61 | 119.88 | 121.90 | 49,239 | +3.84(+3.25%) |
Mar 22, 2024 | 127.91 | 127.91 | 116.97 | 118.06 | 97,199 | -12.84(-9.81%) |
Mar 21, 2024 | 131.89 | 132.16 | 130.77 | 130.90 | 13,002 | -0.98(-0.74%) |
Mar 20, 2024 | 130.65 | 131.88 | 129.50 | 131.88 | 18,713 | +0.53(+0.40%) |
Mar 19, 2024 | 131.48 | 132.29 | 130.75 | 131.35 | 14,762 | +0.83(+0.64%) |
Mar 18, 2024 | 131.60 | 131.91 | 130.51 | 130.52 | 14,434 | -1.68(-1.27%) |
Mar 15, 2024 | 133.48 | 133.74 | 131.61 | 132.20 | 16,126 | -0.50(-0.38%) |
Mar 14, 2024 | 133.68 | 133.83 | 131.79 | 132.70 | 10,850 | -1.26(-0.94%) |
Mar 13, 2024 | 134.47 | 134.71 | 133.35 | 133.96 | 11,705 | -0.33(-0.25%) |
Mar 12, 2024 | 131.62 | 134.29 | 131.09 | 134.29 | 23,609 | +6.24(+4.87%) |
Mar 11, 2024 | 128.06 | 128.52 | 127.25 | 128.05 | 14,057 | -0.47(-0.37%) |
Mar 08, 2024 | 129.63 | 129.89 | 128.01 | 128.52 | 15,579 | +0.47(+0.37%) |
Mar 07, 2024 | 127.30 | 128.05 | 126.93 | 128.05 | 23,860 | -0.76(-0.59%) |
Mar 06, 2024 | 128.09 | 129.10 | 127.90 | 128.81 | 19,899 | +2.04(+1.61%) |
Mar 05, 2024 | 127.50 | 128.50 | 126.44 | 126.77 | 20,992 | -2.07(-1.61%) |
Mar 04, 2024 | 128.48 | 129.18 | 128.31 | 128.84 | 37,273 | -1.20(-0.92%) |
Mar 01, 2024 | 130.00 | 130.63 | 129.40 | 130.04 | 22,773 | +0.43(+0.33%) |
Feb 29, 2024 | 130.32 | 131.06 | 128.70 | 129.61 | 19,172 | -0.14(-0.11%) |
Feb 28, 2024 | 130.71 | 130.77 | 129.61 | 129.75 | 15,469 | -2.27(-1.72%) |
Feb 27, 2024 | 130.91 | 132.19 | 130.79 | 132.02 | 29,684 | -0.28(-0.21%) |
Feb 26, 2024 | 131.75 | 132.30 | 131.17 | 132.30 | 27,933 | +1.38(+1.05%) |
Feb 23, 2024 | 131.18 | 131.67 | 130.39 | 130.92 | 10,057 | +0.40(+0.31%) |
Feb 22, 2024 | 129.46 | 131.01 | 129.34 | 130.52 | 18,636 | +1.71(+1.33%) |
Feb 21, 2024 | 128.81 | 129.31 | 128.32 | 128.81 | 63,539 | -1.38(-1.06%) |
Feb 20, 2024 | 130.67 | 132.48 | 129.32 | 130.19 | 35,363 | +5.21(+4.17%) |
Feb 16, 2024 | 125.26 | 125.96 | 124.96 | 124.98 | 27,990 | -0.17(-0.14%) |
Feb 15, 2024 | 124.64 | 125.65 | 124.51 | 125.15 | 28,529 | +0.31(+0.25%) |
Feb 14, 2024 | 123.61 | 125.23 | 123.21 | 124.84 | 15,425 | +2.96(+2.43%) |
Feb 13, 2024 | 121.06 | 122.90 | 121.06 | 121.88 | 17,889 | -3.97(-3.15%) |
Feb 12, 2024 | 125.92 | 126.14 | 125.17 | 125.85 | 29,100 | -0.30(-0.24%) |
Feb 09, 2024 | 125.35 | 126.25 | 124.92 | 126.15 | 15,939 | +3.20(+2.60%) |
Feb 08, 2024 | 122.34 | 123.22 | 122.24 | 122.95 | 12,410 | +0.40(+0.33%) |
Feb 07, 2024 | 121.59 | 122.61 | 121.43 | 122.55 | 23,716 | -0.20(-0.16%) |
Feb 06, 2024 | 122.03 | 122.75 | 121.53 | 122.75 | 24,668 | +0.72(+0.59%) |
Feb 05, 2024 | 120.95 | 122.19 | 120.05 | 122.03 | 50,656 | +0.62(+0.51%) |
Feb 02, 2024 | 123.04 | 123.04 | 121.37 | 121.41 | 32,144 | -3.77(-3.01%) |
Feb 01, 2024 | 124.35 | 126.00 | 123.65 | 125.18 | 53,623 | +7.53(+6.40%) |
Jan 31, 2024 | 118.69 | 119.31 | 117.04 | 117.65 | 35,447 | +0.41(+0.35%) |
Jan 30, 2024 | 117.87 | 118.11 | 116.66 | 117.24 | 34,720 | +0.15(+0.13%) |
Jan 29, 2024 | 116.01 | 117.51 | 115.84 | 117.09 | 124,925 | +0.47(+0.40%) |
Jan 26, 2024 | 117.17 | 117.47 | 116.28 | 116.62 | 25,633 | +0.45(+0.39%) |
Jan 25, 2024 | 116.72 | 116.72 | 115.78 | 116.17 | 107,798 | -1.32(-1.12%) |
Jan 24, 2024 | 118.69 | 119.04 | 117.25 | 117.49 | 412,417 | -0.48(-0.41%) |
Jan 23, 2024 | 116.99 | 117.97 | 116.95 | 117.97 | 83,923 | +2.07(+1.79%) |
Jan 22, 2024 | 115.95 | 116.95 | 115.76 | 115.90 | 40,397 | +1.13(+0.98%) |
Jan 19, 2024 | 114.78 | 114.79 | 113.61 | 114.77 | 21,389 | -0.02(-0.02%) |
Jan 18, 2024 | 114.85 | 115.39 | 114.19 | 114.79 | 29,699 | +3.53(+3.17%) |
Jan 17, 2024 | 110.22 | 111.26 | 109.72 | 111.26 | 26,923 | +0.55(+0.50%) |
Jan 16, 2024 | 109.91 | 111.08 | 109.62 | 110.71 | 41,940 | -0.06(-0.05%) |
Jan 12, 2024 | 112.36 | 112.45 | 110.59 | 110.77 | 27,788 | -3.55(-3.11%) |
Jan 11, 2024 | 114.12 | 114.66 | 112.49 | 114.32 | 34,250 | -0.38(-0.33%) |
Jan 10, 2024 | 113.93 | 115.17 | 113.68 | 114.70 | 31,507 | -0.47(-0.41%) |
Jan 09, 2024 | 113.84 | 115.19 | 113.79 | 115.17 | 32,602 | -0.53(-0.46%) |
Jan 08, 2024 | 113.38 | 115.70 | 113.32 | 115.70 | 74,325 | +1.90(+1.67%) |
Jan 05, 2024 | 114.89 | 115.16 | 113.40 | 113.80 | 36,896 | -2.00(-1.73%) |
Jan 04, 2024 | 114.72 | 116.19 | 114.56 | 115.80 | 70,445 | -0.89(-0.76%) |
Jan 03, 2024 | 116.29 | 117.17 | 115.59 | 116.69 | 12,710 | -0.91(-0.77%) |
Jan 02, 2024 | 118.93 | 118.97 | 117.54 | 117.60 | 33,186 | -1.81(-1.52%) |
Dec 29, 2023 | 120.09 | 120.54 | 119.19 | 119.41 | 13,799 | -0.48(-0.40%) |
Dec 28, 2023 | 120.38 | 121.06 | 119.89 | 119.89 | 24,521 | -0.69(-0.57%) |
Dec 27, 2023 | 120.00 | 121.32 | 119.86 | 120.58 | 19,785 | +0.45(+0.37%) |
Dec 26, 2023 | 117.97 | 120.23 | 117.21 | 120.13 | 23,869 | +0.77(+0.65%) |
Dec 22, 2023 | 119.61 | 119.98 | 118.48 | 119.36 | 27,125 | +0.15(+0.13%) |
Dec 21, 2023 | 118.60 | 119.63 | 117.83 | 119.21 | 68,663 | +1.72(+1.46%) |
Dec 20, 2023 | 118.28 | 119.25 | 116.81 | 117.49 | 34,764 | -1.26(-1.06%) |
Dec 19, 2023 | 117.64 | 118.75 | 117.51 | 118.75 | 62,600 | +1.79(+1.53%) |
Dec 18, 2023 | 116.03 | 116.98 | 115.28 | 116.96 | 160,479 | +1.91(+1.66%) |
Dec 15, 2023 | 115.65 | 116.16 | 114.56 | 115.05 | 124,172 | +0.66(+0.57%) |
Dec 14, 2023 | 115.00 | 115.64 | 113.75 | 114.39 | 203,128 | +0.77(+0.68%) |
Dec 13, 2023 | 112.62 | 114.00 | 110.70 | 113.62 | 53,646 | +2.25(+2.02%) |
Dec 12, 2023 | 110.23 | 111.40 | 109.55 | 111.37 | 27,310 | +1.35(+1.23%) |
Dec 11, 2023 | 110.38 | 110.79 | 109.57 | 110.02 | 114,544 | +0.49(+0.45%) |
Dec 08, 2023 | 109.25 | 110.54 | 109.01 | 109.53 | 67,668 | +2.00(+1.86%) |
Dec 07, 2023 | 106.71 | 107.67 | 106.33 | 107.53 | 87,881 | +0.86(+0.81%) |
Dec 06, 2023 | 107.71 | 108.42 | 106.62 | 106.67 | 45,480 | +0.23(+0.22%) |
Dec 05, 2023 | 106.12 | 107.09 | 105.91 | 106.43 | 51,968 | +0.33(+0.31%) |
Dec 04, 2023 | 105.30 | 106.67 | 105.22 | 106.10 | 78,450 | +0.55(+0.52%) |
Dec 01, 2023 | 104.16 | 106.00 | 103.97 | 105.55 | 151,198 | +1.68(+1.62%) |
Nov 30, 2023 | 104.59 | 104.70 | 103.61 | 103.87 | 51,537 | -2.71(-2.54%) |
Nov 29, 2023 | 106.71 | 107.13 | 105.93 | 106.58 | 41,515 | +1.97(+1.88%) |
Nov 28, 2023 | 103.96 | 105.36 | 103.76 | 104.61 | 21,243 | -0.18(-0.17%) |
Nov 27, 2023 | 104.59 | 104.92 | 103.96 | 104.79 | 46,554 | -1.51(-1.42%) |
Nov 24, 2023 | 106.66 | 106.98 | 106.11 | 106.30 | 23,964 | +3.86(+3.77%) |
Nov 22, 2023 | 103.12 | 103.25 | 101.66 | 102.44 | 28,026 | +1.29(+1.28%) |
Nov 21, 2023 | 102.18 | 102.32 | 100.90 | 101.15 | 43,028 | -2.96(-2.84%) |
Nov 20, 2023 | 102.73 | 104.69 | 102.68 | 104.11 | 94,042 | +2.82(+2.78%) |
Nov 17, 2023 | 101.06 | 101.79 | 100.70 | 101.29 | 17,649 | +1.85(+1.86%) |
Nov 16, 2023 | 99.42 | 100.34 | 98.44 | 99.44 | 20,566 | -2.83(-2.77%) |
Nov 15, 2023 | 102.19 | 103.03 | 101.63 | 102.27 | 30,949 | -0.04(-0.04%) |
Nov 14, 2023 | 100.64 | 102.31 | 100.61 | 102.31 | 63,661 | +7.03(+7.38%) |
Nov 13, 2023 | 95.77 | 95.92 | 95.03 | 95.28 | 53,526 | +3.41(+3.71%) |
Nov 10, 2023 | 91.80 | 92.00 | 90.82 | 91.87 | 128,329 | -0.65(-0.71%) |
Nov 09, 2023 | 94.74 | 94.86 | 92.47 | 92.52 | 146,683 | -0.56(-0.60%) |
Nov 08, 2023 | 93.44 | 93.93 | 93.00 | 93.08 | 45,099 | -0.48(-0.52%) |
Nov 07, 2023 | 93.69 | 93.81 | 93.03 | 93.56 | 30,855 | -1.09(-1.16%) |
Nov 06, 2023 | 94.54 | 95.05 | 93.78 | 94.66 | 30,758 | +0.34(+0.36%) |
Nov 03, 2023 | 93.87 | 94.82 | 93.52 | 94.32 | 35,946 | +3.35(+3.68%) |
Nov 02, 2023 | 92.01 | 92.14 | 90.69 | 90.97 | 56,496 | +1.82(+2.04%) |
Nov 01, 2023 | 88.32 | 89.15 | 87.81 | 89.15 | 82,495 | +0.46(+0.52%) |
Oct 31, 2023 | 89.83 | 89.88 | 88.40 | 88.69 | 48,839 | -1.60(-1.77%) |
Oct 30, 2023 | 90.21 | 91.01 | 89.69 | 90.29 | 53,080 | +3.50(+4.03%) |
Oct 27, 2023 | 88.02 | 88.09 | 86.61 | 86.80 | 35,093 | -1.66(-1.88%) |
Oct 26, 2023 | 88.27 | 89.00 | 86.26 | 88.46 | 38,217 | -5.49(-5.84%) |
Oct 25, 2023 | 95.08 | 95.22 | 93.69 | 93.95 | 23,659 | -2.54(-2.64%) |
Oct 24, 2023 | 96.21 | 97.31 | 96.00 | 96.49 | 35,711 | +1.69(+1.79%) |
Oct 23, 2023 | 93.71 | 95.49 | 93.22 | 94.80 | 18,437 | +1.26(+1.35%) |
Oct 20, 2023 | 93.64 | 94.37 | 93.01 | 93.54 | 26,993 | -1.36(-1.44%) |
Oct 19, 2023 | 95.61 | 96.13 | 94.52 | 94.91 | 19,319 | -0.14(-0.14%) |
Oct 18, 2023 | 96.32 | 96.57 | 95.04 | 95.04 | 39,476 | -2.19(-2.26%) |
Oct 17, 2023 | 95.71 | 97.71 | 95.66 | 97.23 | 93,166 | -1.45(-1.46%) |
Oct 16, 2023 | 98.34 | 98.95 | 98.00 | 98.68 | 31,142 | +1.27(+1.30%) |
Oct 13, 2023 | 98.61 | 98.74 | 96.94 | 97.41 | 21,721 | -2.22(-2.23%) |
Oct 12, 2023 | 100.86 | 100.92 | 99.17 | 99.63 | 28,688 | -1.57(-1.55%) |
Oct 11, 2023 | 102.57 | 103.08 | 100.28 | 101.20 | 29,170 | -4.58(-4.33%) |
Oct 10, 2023 | 103.96 | 106.55 | 103.96 | 105.78 | 42,323 | +4.50(+4.44%) |
Oct 09, 2023 | 102.14 | 102.26 | 100.08 | 101.28 | 29,565 | -0.85(-0.83%) |
Oct 06, 2023 | 99.48 | 102.63 | 99.21 | 102.13 | 20,025 | +2.13(+2.13%) |
Oct 05, 2023 | 100.54 | 100.85 | 99.37 | 100.00 | 13,457 | +2.19(+2.24%) |
Oct 04, 2023 | 97.59 | 98.00 | 96.48 | 97.81 | 18,667 | -0.41(-0.42%) |
Oct 03, 2023 | 98.60 | 98.72 | 97.39 | 98.22 | 25,479 | -1.00(-1.01%) |
Oct 02, 2023 | 99.06 | 100.17 | 98.56 | 99.22 | 20,751 | -1.59(-1.58%) |
Sep 29, 2023 | 101.90 | 102.36 | 100.54 | 100.81 | 18,336 | +0.52(+0.52%) |
Sep 28, 2023 | 98.90 | 100.81 | 98.53 | 100.29 | 23,820 | +3.55(+3.67%) |
Sep 27, 2023 | 97.87 | 98.04 | 96.13 | 96.74 | 19,903 | -1.41(-1.44%) |
Sep 26, 2023 | 98.81 | 99.11 | 97.90 | 98.15 | 20,735 | -1.60(-1.60%) |
Sep 25, 2023 | 99.48 | 100.06 | 99.64 | 99.75 | 22,689 | -0.53(-0.53%) |
Sep 22, 2023 | 100.48 | 101.50 | 100.28 | 100.28 | 19,182 | +0.75(+0.75%) |
Sep 21, 2023 | 100.16 | 100.83 | 99.06 | 99.53 | 28,027 | -4.86(-4.65%) |
Sep 20, 2023 | 105.51 | 106.25 | 104.10 | 104.39 | 24,006 | -0.41(-0.39%) |
Sep 19, 2023 | 106.20 | 106.35 | 104.40 | 104.80 | 20,165 | -2.22(-2.07%) |
Sep 18, 2023 | 106.81 | 107.62 | 106.46 | 107.02 | 17,950 | +0.01(+0.01%) |
Sep 15, 2023 | 109.63 | 109.75 | 106.74 | 107.01 | 309,695 | -2.00(-1.83%) |
Sep 14, 2023 | 107.65 | 109.28 | 107.46 | 109.01 | 12,784 | +1.90(+1.77%) |
Sep 13, 2023 | 106.64 | 107.76 | 106.37 | 107.11 | 8,468 | +0.09(+0.08%) |
Sep 12, 2023 | 106.86 | 107.61 | 106.18 | 107.02 | 18,351 | -0.62(-0.58%) |
Sep 11, 2023 | 108.29 | 108.30 | 107.33 | 107.64 | 15,664 | -0.57(-0.53%) |
Sep 08, 2023 | 108.27 | 109.27 | 107.85 | 108.21 | 14,142 | +1.92(+1.81%) |
Sep 07, 2023 | 106.11 | 106.84 | 105.35 | 106.29 | 14,045 | -1.24(-1.15%) |
Sep 06, 2023 | 107.53 | 108.10 | 107.00 | 107.53 | 11,276 | -0.26(-0.24%) |
Sep 05, 2023 | 108.14 | 108.18 | 107.12 | 107.79 | 26,665 | -0.40(-0.37%) |
Sep 01, 2023 | 110.23 | 110.23 | 107.77 | 108.19 | 19,214 | +0.19(+0.18%) |
Aug 31, 2023 | 109.52 | 109.72 | 107.74 | 108.00 | 10,532 | -1.75(-1.59%) |
Aug 30, 2023 | 109.81 | 110.81 | 109.61 | 109.75 | 10,439 | -1.73(-1.55%) |
Aug 29, 2023 | 108.33 | 111.89 | 108.33 | 111.48 | 18,612 | +3.40(+3.14%) |
Aug 28, 2023 | 107.68 | 108.58 | 107.42 | 108.08 | 17,660 | +0.95(+0.89%) |
Aug 25, 2023 | 107.01 | 107.76 | 105.67 | 107.13 | 32,174 | +1.11(+1.05%) |
Aug 24, 2023 | 107.79 | 107.86 | 105.73 | 106.02 | 24,590 | -2.52(-2.32%) |
Aug 23, 2023 | 107.51 | 108.72 | 107.41 | 108.54 | 11,776 | +0.81(+0.75%) |
Aug 22, 2023 | 108.10 | 108.16 | 107.08 | 107.73 | 19,418 | +0.74(+0.69%) |
Aug 21, 2023 | 107.29 | 107.42 | 105.85 | 106.99 | 18,476 | +1.42(+1.35%) |
Aug 18, 2023 | 105.00 | 106.10 | 104.72 | 105.57 | 19,945 | -1.42(-1.33%) |
Aug 17, 2023 | 108.79 | 108.82 | 106.82 | 106.99 | 27,589 | -0.78(-0.72%) |
Aug 16, 2023 | 110.77 | 111.14 | 107.77 | 107.77 | 70,835 | -4.36(-3.88%) |
Aug 15, 2023 | 113.80 | 113.96 | 111.93 | 112.12 | 17,255 | -2.62(-2.29%) |
Aug 14, 2023 | 114.30 | 115.22 | 113.67 | 114.75 | 12,701 | -0.16(-0.14%) |
Aug 11, 2023 | 115.42 | 115.88 | 114.26 | 114.91 | 14,108 | -3.05(-2.59%) |
Aug 10, 2023 | 119.25 | 120.18 | 117.92 | 117.96 | 25,358 | -0.44(-0.37%) |
Aug 09, 2023 | 118.26 | 118.77 | 117.47 | 118.40 | 11,746 | +1.03(+0.88%) |
Aug 08, 2023 | 116.08 | 117.43 | 115.54 | 117.37 | 27,829 | -2.28(-1.91%) |
Aug 07, 2023 | 119.06 | 119.88 | 118.34 | 119.65 | 16,037 | +1.07(+0.90%) |
Aug 04, 2023 | 119.29 | 120.48 | 118.58 | 118.58 | 10,666 | +1.57(+1.34%) |
Aug 03, 2023 | 116.69 | 117.95 | 116.41 | 117.01 | 20,748 | -0.38(-0.32%) |
Aug 02, 2023 | 118.66 | 118.74 | 116.88 | 117.39 | 16,495 | -2.66(-2.22%) |
Aug 01, 2023 | 120.73 | 120.82 | 119.33 | 120.05 | 12,739 | -3.05(-2.48%) |
Jul 31, 2023 | 124.03 | 124.18 | 123.08 | 123.10 | 11,525 | +0.07(+0.06%) |
Jul 28, 2023 | 123.54 | 124.81 | 123.01 | 123.03 | 22,199 | +0.94(+0.77%) |
Jul 27, 2023 | 124.20 | 124.37 | 122.09 | 122.09 | 19,439 | -1.31(-1.06%) |
Jul 26, 2023 | 121.73 | 123.68 | 121.47 | 123.40 | 17,492 | +0.39(+0.32%) |
Jul 25, 2023 | 122.31 | 123.74 | 122.24 | 123.01 | 33,298 | -0.36(-0.29%) |
Jul 24, 2023 | 123.49 | 123.96 | 122.67 | 123.37 | 24,554 | +0.34(+0.28%) |
Jul 21, 2023 | 123.49 | 123.73 | 122.20 | 123.03 | 34,138 | +0.41(+0.33%) |
Jul 20, 2023 | 126.02 | 126.19 | 122.47 | 122.62 | 32,275 | -6.40(-4.96%) |
Jul 19, 2023 | 130.78 | 131.15 | 128.92 | 129.02 | 35,949 | -3.35(-2.53%) |
Jul 18, 2023 | 131.35 | 132.37 | 131.05 | 132.37 | 20,120 | +1.76(+1.35%) |
Jul 17, 2023 | 130.06 | 131.00 | 129.91 | 130.61 | 15,059 | -0.70(-0.53%) |
Jul 14, 2023 | 132.55 | 132.91 | 131.13 | 131.31 | 14,346 | -2.16(-1.62%) |
Jul 13, 2023 | 131.97 | 133.96 | 131.97 | 133.47 | 21,088 | +4.34(+3.36%) |
Jul 12, 2023 | 127.91 | 129.74 | 127.18 | 129.13 | 15,436 | +4.55(+3.65%) |
Jul 11, 2023 | 125.01 | 125.22 | 123.70 | 124.58 | 11,405 | +1.86(+1.52%) |
Jul 10, 2023 | 121.01 | 123.20 | 121.01 | 122.72 | 14,797 | +2.85(+2.38%) |
Jul 07, 2023 | 118.63 | 120.73 | 118.63 | 119.87 | 20,702 | +2.31(+1.96%) |
Jul 06, 2023 | 117.85 | 118.08 | 116.00 | 117.56 | 22,981 | -3.56(-2.94%) |
Jul 05, 2023 | 123.00 | 123.36 | 121.02 | 121.12 | 19,124 | -2.60(-2.10%) |
Jul 03, 2023 | 122.82 | 124.07 | 122.82 | 123.72 | 13,892 | -2.78(-2.20%) |
Jun 30, 2023 | 124.62 | 127.02 | 124.19 | 126.50 | 21,763 | +2.64(+2.13%) |
Jun 29, 2023 | 121.96 | 124.25 | 121.85 | 123.86 | 20,470 | -2.20(-1.75%) |
Jun 28, 2023 | 125.61 | 126.97 | 125.61 | 126.06 | 37,375 | -0.13(-0.10%) |
Jun 27, 2023 | 124.82 | 126.50 | 124.42 | 126.19 | 23,404 | +0.43(+0.34%) |
Jun 26, 2023 | 126.05 | 127.10 | 125.69 | 125.76 | 13,071 | +1.36(+1.09%) |
Jun 23, 2023 | 124.35 | 125.21 | 123.61 | 124.41 | 12,640 | -1.12(-0.90%) |
Jun 22, 2023 | 125.45 | 126.26 | 125.00 | 125.53 | 26,868 | -2.66(-2.08%) |
Jun 21, 2023 | 126.98 | 128.59 | 126.87 | 128.19 | 31,422 | -2.23(-1.71%) |
Jun 20, 2023 | 128.73 | 130.77 | 128.66 | 130.42 | 7,239 | -3.69(-2.75%) |
Jun 16, 2023 | 135.89 | 136.06 | 133.76 | 134.11 | 8,779 | +0.53(+0.40%) |
Jun 15, 2023 | 131.88 | 134.22 | 131.68 | 133.58 | 15,187 | +2.23(+1.70%) |
Jun 14, 2023 | 132.01 | 132.25 | 129.94 | 131.35 | 21,587 | -0.92(-0.70%) |
Jun 13, 2023 | 131.97 | 132.93 | 131.47 | 132.27 | 14,476 | +1.33(+1.02%) |
Jun 12, 2023 | 129.69 | 130.94 | 129.69 | 130.94 | 11,484 | -0.03(-0.02%) |
Jun 09, 2023 | 129.73 | 131.16 | 129.63 | 130.97 | 8,564 | +1.25(+0.96%) |
Jun 08, 2023 | 128.67 | 130.23 | 128.67 | 129.72 | 8,042 | +1.39(+1.08%) |
Jun 07, 2023 | 130.21 | 130.75 | 128.23 | 128.33 | 24,167 | -2.57(-1.96%) |
Jun 06, 2023 | 131.37 | 131.64 | 130.51 | 130.90 | 11,252 | -1.04(-0.79%) |
Jun 05, 2023 | 131.93 | 132.45 | 131.48 | 131.94 | 19,109 | -2.00(-1.49%) |
Jun 02, 2023 | 135.51 | 136.29 | 133.59 | 133.94 | 10,849 | +1.86(+1.41%) |