Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 834.06 | 834.06 | 821.15 | 826.00 | 56,025 | -8.04(-0.96%) |
Apr 29, 2024 | 825.75 | 835.18 | 822.50 | 834.04 | 43,540 | +11.60(+1.41%) |
Apr 26, 2024 | 830.98 | 838.61 | 819.72 | 822.44 | 35,179 | -8.54(-1.03%) |
Apr 25, 2024 | 840.00 | 840.00 | 822.36 | 830.98 | 34,656 | -11.01(-1.31%) |
Apr 24, 2024 | 823.57 | 846.25 | 823.57 | 841.99 | 41,572 | +11.47(+1.38%) |
Apr 23, 2024 | 832.25 | 834.12 | 826.00 | 830.52 | 23,607 | +0.36(+0.04%) |
Apr 22, 2024 | 823.67 | 833.50 | 817.69 | 830.16 | 26,245 | +13.46(+1.65%) |
Apr 19, 2024 | 800.54 | 820.41 | 800.54 | 816.70 | 36,584 | +16.15(+2.02%) |
Apr 18, 2024 | 811.69 | 816.61 | 800.28 | 800.54 | 40,314 | -10.61(-1.31%) |
Apr 17, 2024 | 818.88 | 818.88 | 805.49 | 811.16 | 37,673 | -1.23(-0.15%) |
Apr 16, 2024 | 807.52 | 818.55 | 807.52 | 812.39 | 29,352 | +0.24(+0.03%) |
Apr 15, 2024 | 819.75 | 819.75 | 807.14 | 812.15 | 27,976 | -4.24(-0.52%) |
Apr 12, 2024 | 815.97 | 819.46 | 809.53 | 816.38 | 30,644 | -3.72(-0.45%) |
Apr 11, 2024 | 815.12 | 831.19 | 815.12 | 820.10 | 46,002 | +10.18(+1.26%) |
Apr 10, 2024 | 835.15 | 835.44 | 804.51 | 809.92 | 49,016 | -25.18(-3.01%) |
Apr 09, 2024 | 846.64 | 847.12 | 829.97 | 835.09 | 42,902 | -9.53(-1.13%) |
Apr 08, 2024 | 835.99 | 847.66 | 835.99 | 844.63 | 31,699 | +15.01(+1.81%) |
Apr 05, 2024 | 824.83 | 829.69 | 816.07 | 829.62 | 32,022 | +10.50(+1.28%) |
Apr 04, 2024 | 817.11 | 820.85 | 813.58 | 819.11 | 35,368 | +7.43(+0.91%) |
Apr 03, 2024 | 810.60 | 823.81 | 807.85 | 811.69 | 53,107 | -5.23(-0.64%) |
Apr 02, 2024 | 832.25 | 833.51 | 814.29 | 816.91 | 48,263 | -18.80(-2.25%) |
Apr 01, 2024 | 844.87 | 844.87 | 834.51 | 835.71 | 38,244 | -10.19(-1.21%) |
Mar 28, 2024 | 841.68 | 846.08 | 835.54 | 845.91 | 57,801 | +4.23(+0.50%) |
Mar 27, 2024 | 847.50 | 851.75 | 840.22 | 841.68 | 42,644 | +2.18(+0.26%) |
Mar 26, 2024 | 852.78 | 857.04 | 838.83 | 839.50 | 38,390 | -8.99(-1.06%) |
Mar 25, 2024 | 872.20 | 872.20 | 847.69 | 848.49 | 30,121 | -25.31(-2.90%) |
Mar 22, 2024 | 883.68 | 888.52 | 870.91 | 873.79 | 46,408 | -9.89(-1.12%) |
Mar 21, 2024 | 870.51 | 887.78 | 862.00 | 883.68 | 49,138 | +20.14(+2.33%) |
Mar 20, 2024 | 838.50 | 864.14 | 838.50 | 863.55 | 51,302 | +26.02(+3.11%) |
Mar 19, 2024 | 829.51 | 842.56 | 829.51 | 837.52 | 33,815 | +4.42(+0.53%) |
Mar 18, 2024 | 830.26 | 845.41 | 828.47 | 833.11 | 43,730 | +3.14(+0.38%) |
Mar 15, 2024 | 836.97 | 844.65 | 828.52 | 829.97 | 92,486 | -13.13(-1.56%) |
Mar 14, 2024 | 842.06 | 847.23 | 831.97 | 843.10 | 58,481 | +3.61(+0.43%) |
Mar 13, 2024 | 822.86 | 839.95 | 821.31 | 839.49 | 57,376 | +19.12(+2.33%) |
Mar 12, 2024 | 821.29 | 828.34 | 820.29 | 820.37 | 35,491 | -5.09(-0.62%) |
Mar 11, 2024 | 824.02 | 828.55 | 819.49 | 825.46 | 41,389 | +0.88(+0.11%) |
Mar 08, 2024 | 819.51 | 828.08 | 815.93 | 824.58 | 28,950 | +2.28(+0.28%) |
Mar 07, 2024 | 811.86 | 825.78 | 811.86 | 822.30 | 41,198 | +12.56(+1.55%) |
Mar 06, 2024 | 828.94 | 828.94 | 807.14 | 809.74 | 47,257 | -13.76(-1.67%) |
Mar 05, 2024 | 835.50 | 837.37 | 822.51 | 823.50 | 47,598 | -11.64(-1.39%) |
Mar 04, 2024 | 829.51 | 858.48 | 829.51 | 835.14 | 51,678 | +5.64(+0.68%) |
Mar 01, 2024 | 839.28 | 839.28 | 822.92 | 829.51 | 45,637 | -10.79(-1.28%) |
Feb 29, 2024 | 840.17 | 845.98 | 835.94 | 840.30 | 55,998 | +7.93(+0.95%) |
Feb 28, 2024 | 829.77 | 839.80 | 821.59 | 832.38 | 51,972 | +0.49(+0.06%) |
Feb 27, 2024 | 847.46 | 847.46 | 829.01 | 831.89 | 54,258 | -15.57(-1.84%) |
Feb 26, 2024 | 830.81 | 850.76 | 830.51 | 847.46 | 40,131 | +18.72(+2.26%) |
Feb 23, 2024 | 813.52 | 834.98 | 811.35 | 828.74 | 50,004 | +15.59(+1.92%) |
Feb 22, 2024 | 830.57 | 834.92 | 802.61 | 813.15 | 81,824 | -27.95(-3.32%) |
Feb 21, 2024 | 831.51 | 841.43 | 829.61 | 841.10 | 59,816 | +5.13(+0.61%) |
Feb 20, 2024 | 845.50 | 849.50 | 833.04 | 835.97 | 73,177 | -9.59(-1.13%) |
Feb 16, 2024 | 853.69 | 859.21 | 845.21 | 845.57 | 59,608 | -18.51(-2.14%) |
Feb 15, 2024 | 847.89 | 864.44 | 847.89 | 864.08 | 60,719 | +16.18(+1.91%) |
Feb 14, 2024 | 854.67 | 854.87 | 846.65 | 847.90 | 41,401 | +0.56(+0.07%) |
Feb 13, 2024 | 849.50 | 857.49 | 843.51 | 847.34 | 52,846 | -6.84(-0.80%) |
Feb 12, 2024 | 861.88 | 863.30 | 854.01 | 854.17 | 84,545 | -10.31(-1.19%) |
Feb 09, 2024 | 881.42 | 881.42 | 856.77 | 864.49 | 45,131 | -14.13(-1.61%) |
Feb 08, 2024 | 885.29 | 889.24 | 877.63 | 878.62 | 36,668 | -4.24(-0.48%) |
Feb 07, 2024 | 882.37 | 899.67 | 880.38 | 882.86 | 30,838 | +6.37(+0.73%) |
Feb 06, 2024 | 896.33 | 896.33 | 874.40 | 876.49 | 42,378 | -21.51(-2.39%) |
Feb 05, 2024 | 911.37 | 911.37 | 893.87 | 898.00 | 28,936 | -10.97(-1.21%) |
Feb 02, 2024 | 898.78 | 908.98 | 895.45 | 908.97 | 42,209 | +10.61(+1.18%) |
Feb 01, 2024 | 863.87 | 898.66 | 863.87 | 898.36 | 38,339 | +37.48(+4.35%) |
Jan 31, 2024 | 866.10 | 875.05 | 859.49 | 860.88 | 46,421 | -7.32(-0.84%) |
Jan 30, 2024 | 864.48 | 871.05 | 857.60 | 868.20 | 30,605 | +9.92(+1.16%) |
Jan 29, 2024 | 842.32 | 858.28 | 842.32 | 858.28 | 28,514 | +15.96(+1.89%) |
Jan 26, 2024 | 840.01 | 845.71 | 831.71 | 842.32 | 33,922 | +2.73(+0.33%) |
Jan 25, 2024 | 865.22 | 865.22 | 836.99 | 839.59 | 42,141 | -17.34(-2.02%) |
Jan 24, 2024 | 848.71 | 860.55 | 848.71 | 856.93 | 32,989 | +9.63(+1.14%) |
Jan 23, 2024 | 851.99 | 852.38 | 830.32 | 847.30 | 57,840 | -4.69(-0.55%) |
Jan 22, 2024 | 851.04 | 859.86 | 837.87 | 851.99 | 72,812 | +10.06(+1.19%) |
Jan 19, 2024 | 845.61 | 845.61 | 806.76 | 841.93 | 72,247 | -0.25(-0.03%) |
Jan 18, 2024 | 876.60 | 877.58 | 838.59 | 842.17 | 70,484 | -33.54(-3.83%) |
Jan 17, 2024 | 889.35 | 891.65 | 874.65 | 875.72 | 36,584 | -15.79(-1.77%) |
Jan 16, 2024 | 891.26 | 897.03 | 887.69 | 891.50 | 45,499 | -0.51(-0.06%) |
Jan 12, 2024 | 899.96 | 901.66 | 884.75 | 892.01 | 34,236 | -1.22(-0.14%) |
Jan 11, 2024 | 890.58 | 900.32 | 889.07 | 893.23 | 46,789 | -2.31(-0.26%) |
Jan 10, 2024 | 897.34 | 906.65 | 889.32 | 895.54 | 45,306 | -0.62(-0.07%) |
Jan 09, 2024 | 892.29 | 897.86 | 884.95 | 896.16 | 43,352 | -0.69(-0.08%) |
Jan 08, 2024 | 892.29 | 897.19 | 883.88 | 896.85 | 41,873 | +7.38(+0.83%) |
Jan 05, 2024 | 894.30 | 901.91 | 889.47 | 889.47 | 35,781 | -8.71(-0.97%) |
Jan 04, 2024 | 907.24 | 914.98 | 896.29 | 898.17 | 43,149 | -7.84(-0.87%) |
Jan 03, 2024 | 920.40 | 923.67 | 903.08 | 906.02 | 49,320 | -10.75(-1.17%) |
Jan 02, 2024 | 904.51 | 919.30 | 902.90 | 916.76 | 50,254 | +6.43(+0.71%) |
Dec 29, 2023 | 913.42 | 920.70 | 909.46 | 910.33 | 52,960 | -4.51(-0.49%) |
Dec 28, 2023 | 935.00 | 943.19 | 910.01 | 914.84 | 53,044 | -15.69(-1.69%) |
Dec 27, 2023 | 910.92 | 931.75 | 910.92 | 930.53 | 38,057 | +19.23(+2.11%) |
Dec 26, 2023 | 894.53 | 913.86 | 894.53 | 911.30 | 31,565 | +18.92(+2.12%) |
Dec 22, 2023 | 880.61 | 911.16 | 880.61 | 892.39 | 64,795 | +19.36(+2.22%) |
Dec 21, 2023 | 863.46 | 874.52 | 846.81 | 873.02 | 62,063 | +13.08(+1.52%) |
Dec 20, 2023 | 866.99 | 874.01 | 859.94 | 859.94 | 75,568 | -9.41(-1.08%) |
Dec 19, 2023 | 851.83 | 871.42 | 851.83 | 869.36 | 60,384 | +17.52(+2.06%) |
Dec 18, 2023 | 839.34 | 856.97 | 839.34 | 851.83 | 46,976 | +12.49(+1.49%) |
Dec 15, 2023 | 843.12 | 872.68 | 830.10 | 839.34 | 131,979 | -3.65(-0.43%) |
Dec 14, 2023 | 845.21 | 847.60 | 836.98 | 842.99 | 40,188 | +4.18(+0.50%) |
Dec 13, 2023 | 824.61 | 844.36 | 823.13 | 838.81 | 59,214 | +14.20(+1.72%) |
Dec 12, 2023 | 812.74 | 831.78 | 806.00 | 824.61 | 54,441 | +15.72(+1.94%) |
Dec 11, 2023 | 794.72 | 815.71 | 794.72 | 808.89 | 53,807 | +18.33(+2.32%) |
Dec 08, 2023 | 794.14 | 805.96 | 780.12 | 790.57 | 47,694 | -2.88(-0.36%) |
Dec 07, 2023 | 774.44 | 799.73 | 774.44 | 793.45 | 62,898 | +23.73(+3.08%) |
Dec 06, 2023 | 744.88 | 771.17 | 740.21 | 769.72 | 55,690 | +29.42(+3.97%) |
Dec 05, 2023 | 732.99 | 744.77 | 728.55 | 740.31 | 30,462 | +8.69(+1.19%) |
Dec 04, 2023 | 712.44 | 733.35 | 712.44 | 731.62 | 42,556 | +19.18(+2.69%) |
Dec 01, 2023 | 718.99 | 719.72 | 710.89 | 712.44 | 51,713 | -7.79(-1.08%) |
Nov 30, 2023 | 710.67 | 721.20 | 706.53 | 720.23 | 70,030 | +8.57(+1.20%) |
Nov 29, 2023 | 705.99 | 712.43 | 704.03 | 711.65 | 53,902 | +6.15(+0.87%) |
Nov 28, 2023 | 710.89 | 712.48 | 702.85 | 705.51 | 37,120 | -5.38(-0.76%) |
Nov 27, 2023 | 706.81 | 711.77 | 705.01 | 710.89 | 33,927 | -0.01(-0.00%) |
Nov 24, 2023 | 711.04 | 720.68 | 709.90 | 710.90 | 13,665 | -2.94(-0.41%) |
Nov 22, 2023 | 711.86 | 721.67 | 709.70 | 713.84 | 25,674 | +7.85(+1.11%) |
Nov 21, 2023 | 703.05 | 719.26 | 701.50 | 705.99 | 59,533 | +3.57(+0.51%) |
Nov 20, 2023 | 698.14 | 704.73 | 691.77 | 702.42 | 36,582 | +6.24(+0.90%) |
Nov 17, 2023 | 684.91 | 696.72 | 682.42 | 696.18 | 64,613 | +13.24(+1.94%) |
Nov 16, 2023 | 676.57 | 683.08 | 675.10 | 682.95 | 48,696 | +5.40(+0.80%) |
Nov 15, 2023 | 677.94 | 681.15 | 673.38 | 677.54 | 37,193 | +1.42(+0.21%) |
Nov 14, 2023 | 671.67 | 686.38 | 668.71 | 676.12 | 40,981 | +9.00(+1.35%) |
Nov 13, 2023 | 666.77 | 668.73 | 659.39 | 667.12 | 28,912 | +0.35(+0.05%) |
Nov 10, 2023 | 663.14 | 669.15 | 655.45 | 666.77 | 30,776 | +3.63(+0.55%) |
Nov 09, 2023 | 665.22 | 668.73 | 657.86 | 663.14 | 58,352 | +2.47(+0.37%) |
Nov 08, 2023 | 664.80 | 666.62 | 649.43 | 660.67 | 26,494 | -0.14(-0.02%) |
Nov 07, 2023 | 652.04 | 671.66 | 649.42 | 660.80 | 53,274 | +9.39(+1.44%) |
Nov 06, 2023 | 640.63 | 651.91 | 640.63 | 651.41 | 22,022 | +11.12(+1.74%) |
Nov 03, 2023 | 628.29 | 643.59 | 628.29 | 640.29 | 47,009 | +9.49(+1.50%) |
Nov 02, 2023 | 634.90 | 639.78 | 615.78 | 630.80 | 52,949 | +2.35(+0.37%) |
Nov 01, 2023 | 626.11 | 630.83 | 617.74 | 628.45 | 32,237 | +4.42(+0.71%) |
Oct 31, 2023 | 632.45 | 632.45 | 618.27 | 624.02 | 42,638 | -4.39(-0.70%) |
Oct 30, 2023 | 627.35 | 632.99 | 626.93 | 628.42 | 28,063 | +6.68(+1.07%) |
Oct 27, 2023 | 625.11 | 631.07 | 616.17 | 621.74 | 22,634 | -5.77(-0.92%) |
Oct 26, 2023 | 630.31 | 637.35 | 622.88 | 627.50 | 23,723 | -1.82(-0.29%) |
Oct 25, 2023 | 630.44 | 636.85 | 627.06 | 629.33 | 18,863 | -4.53(-0.71%) |
Oct 24, 2023 | 615.80 | 637.49 | 613.11 | 633.86 | 30,942 | +22.50(+3.68%) |
Oct 23, 2023 | 609.37 | 617.49 | 609.37 | 611.35 | 22,501 | +1.27(+0.21%) |
Oct 20, 2023 | 616.33 | 619.87 | 608.62 | 610.08 | 24,625 | -2.94(-0.48%) |
Oct 19, 2023 | 621.59 | 622.70 | 612.29 | 613.01 | 65,748 | -8.57(-1.38%) |
Oct 18, 2023 | 620.20 | 626.79 | 620.20 | 621.59 | 18,691 | +1.63(+0.26%) |
Oct 17, 2023 | 618.25 | 627.01 | 618.25 | 619.96 | 33,659 | +0.11(+0.02%) |
Oct 16, 2023 | 616.65 | 623.58 | 615.51 | 619.85 | 31,150 | +10.90(+1.79%) |
Oct 13, 2023 | 619.27 | 619.27 | 601.80 | 608.96 | 43,686 | -6.04(-0.98%) |
Oct 12, 2023 | 646.47 | 646.47 | 608.91 | 615.00 | 45,711 | -31.29(-4.84%) |
Oct 11, 2023 | 646.65 | 656.45 | 633.99 | 646.29 | 39,874 | +1.39(+0.22%) |
Oct 10, 2023 | 632.87 | 652.97 | 632.87 | 644.90 | 44,113 | +17.59(+2.80%) |
Oct 09, 2023 | 630.00 | 630.00 | 619.22 | 627.31 | 25,960 | -1.82(-0.29%) |
Oct 06, 2023 | 619.50 | 632.46 | 611.52 | 629.13 | 34,676 | +9.63(+1.55%) |
Oct 05, 2023 | 635.66 | 635.66 | 618.48 | 619.50 | 27,870 | -12.45(-1.97%) |
Oct 04, 2023 | 622.45 | 635.25 | 617.26 | 631.95 | 24,355 | +10.85(+1.75%) |
Oct 03, 2023 | 620.64 | 623.33 | 615.05 | 621.10 | 22,102 | -2.43(-0.39%) |
Oct 02, 2023 | 624.82 | 630.44 | 617.28 | 623.53 | 17,614 | +0.08(+0.01%) |
Sep 29, 2023 | 633.69 | 633.69 | 622.40 | 623.45 | 21,428 | -6.97(-1.10%) |
Sep 28, 2023 | 626.07 | 635.43 | 626.07 | 630.42 | 22,513 | +6.69(+1.07%) |
Sep 27, 2023 | 632.93 | 635.58 | 617.31 | 623.72 | 27,420 | -9.21(-1.46%) |
Sep 26, 2023 | 640.27 | 640.69 | 629.70 | 632.93 | 24,235 | -7.84(-1.22%) |
Sep 25, 2023 | 637.59 | 643.60 | 639.47 | 640.77 | 19,793 | -1.23(-0.19%) |
Sep 22, 2023 | 640.11 | 657.11 | 640.10 | 642.01 | 29,310 | +2.38(+0.37%) |
Sep 21, 2023 | 649.28 | 649.28 | 636.09 | 639.63 | 20,258 | -7.48(-1.16%) |
Sep 20, 2023 | 646.54 | 650.49 | 641.26 | 647.10 | 33,808 | +5.07(+0.79%) |
Sep 19, 2023 | 642.06 | 647.91 | 639.47 | 642.04 | 18,910 | +0.27(+0.04%) |
Sep 18, 2023 | 629.34 | 643.70 | 629.34 | 641.76 | 26,001 | +10.38(+1.64%) |
Sep 15, 2023 | 646.65 | 646.65 | 626.72 | 631.39 | 76,442 | -15.26(-2.36%) |
Sep 14, 2023 | 651.24 | 652.95 | 646.00 | 646.65 | 45,548 | -2.94(-0.45%) |
Sep 13, 2023 | 660.99 | 660.99 | 647.39 | 649.59 | 29,589 | -9.50(-1.44%) |
Sep 12, 2023 | 661.35 | 668.21 | 655.10 | 659.09 | 34,428 | -3.23(-0.49%) |
Sep 11, 2023 | 643.52 | 668.45 | 643.52 | 662.33 | 51,507 | +22.67(+3.54%) |
Sep 08, 2023 | 648.38 | 648.38 | 627.06 | 639.66 | 62,526 | -9.34(-1.44%) |
Sep 07, 2023 | 651.55 | 651.55 | 644.03 | 648.99 | 36,422 | -1.17(-0.18%) |
Sep 06, 2023 | 661.29 | 668.22 | 644.03 | 650.16 | 40,403 | -12.34(-1.86%) |
Sep 05, 2023 | 654.62 | 670.95 | 643.78 | 662.49 | 45,589 | +7.36(+1.12%) |
Sep 01, 2023 | 686.82 | 686.82 | 653.09 | 655.14 | 51,185 | -29.63(-4.33%) |
Aug 31, 2023 | 683.88 | 685.67 | 678.98 | 684.76 | 65,105 | +0.78(+0.11%) |
Aug 30, 2023 | 685.74 | 689.10 | 680.20 | 683.98 | 51,846 | -2.83(-0.41%) |
Aug 29, 2023 | 682.04 | 687.25 | 682.04 | 686.81 | 65,584 | +4.77(+0.70%) |
Aug 28, 2023 | 681.34 | 687.64 | 681.34 | 682.04 | 23,076 | +1.43(+0.21%) |
Aug 25, 2023 | 676.27 | 680.96 | 671.22 | 680.61 | 42,277 | +5.73(+0.85%) |
Aug 24, 2023 | 680.75 | 687.46 | 674.88 | 674.88 | 25,034 | -7.03(-1.03%) |
Aug 23, 2023 | 680.44 | 684.69 | 675.42 | 681.91 | 28,471 | +5.61(+0.83%) |
Aug 22, 2023 | 676.04 | 680.55 | 672.24 | 676.30 | 26,457 | +0.67(+0.10%) |
Aug 21, 2023 | 678.31 | 679.68 | 672.89 | 675.63 | 22,118 | -6.19(-0.91%) |
Aug 18, 2023 | 673.23 | 685.79 | 672.08 | 681.83 | 51,348 | +5.90(+0.87%) |
Aug 17, 2023 | 698.79 | 699.22 | 675.65 | 675.93 | 38,372 | -23.82(-3.40%) |
Aug 16, 2023 | 706.40 | 709.36 | 698.37 | 699.75 | 35,397 | -4.13(-0.59%) |
Aug 15, 2023 | 709.36 | 712.19 | 699.28 | 703.88 | 17,193 | -2.36(-0.33%) |
Aug 14, 2023 | 728.39 | 728.39 | 703.60 | 706.24 | 46,811 | -20.36(-2.80%) |
Aug 11, 2023 | 699.57 | 730.45 | 699.57 | 726.60 | 37,504 | +27.14(+3.88%) |
Aug 10, 2023 | 683.02 | 699.94 | 682.12 | 699.46 | 40,835 | +17.46(+2.56%) |
Aug 09, 2023 | 690.50 | 691.40 | 679.11 | 682.00 | 28,370 | -7.34(-1.06%) |
Aug 08, 2023 | 697.69 | 701.30 | 684.72 | 689.34 | 34,098 | -9.40(-1.34%) |
Aug 07, 2023 | 680.94 | 705.30 | 680.94 | 698.74 | 35,495 | +17.74(+2.61%) |
Aug 04, 2023 | 687.64 | 688.76 | 664.32 | 680.99 | 74,534 | -12.48(-1.80%) |
Aug 03, 2023 | 655.47 | 717.10 | 629.78 | 693.47 | 107,585 | +82.05(+13.42%) |
Aug 02, 2023 | 617.39 | 624.62 | 611.43 | 611.43 | 41,864 | -8.87(-1.43%) |
Aug 01, 2023 | 621.42 | 625.12 | 613.02 | 620.29 | 65,709 | -0.30(-0.05%) |
Jul 31, 2023 | 643.48 | 643.48 | 618.18 | 620.60 | 58,189 | -23.11(-3.59%) |
Jul 28, 2023 | 632.93 | 644.87 | 629.06 | 643.71 | 38,752 | +11.85(+1.87%) |
Jul 27, 2023 | 625.52 | 634.12 | 624.02 | 631.87 | 39,096 | +9.31(+1.50%) |
Jul 26, 2023 | 625.09 | 629.48 | 619.71 | 622.56 | 50,275 | -2.54(-0.41%) |
Jul 25, 2023 | 632.80 | 632.80 | 623.61 | 625.09 | 23,865 | -7.70(-1.22%) |
Jul 24, 2023 | 626.82 | 634.23 | 624.61 | 632.80 | 27,539 | +6.47(+1.03%) |
Jul 21, 2023 | 631.52 | 634.56 | 625.09 | 626.33 | 41,003 | -2.79(-0.44%) |
Jul 20, 2023 | 630.76 | 630.76 | 621.88 | 629.12 | 32,084 | -0.91(-0.14%) |
Jul 19, 2023 | 618.42 | 630.03 | 614.35 | 630.03 | 49,353 | +16.18(+2.64%) |
Jul 18, 2023 | 622.02 | 629.67 | 612.74 | 613.85 | 96,192 | -8.01(-1.29%) |
Jul 17, 2023 | 618.41 | 625.83 | 617.01 | 621.85 | 32,001 | +6.03(+0.98%) |
Jul 14, 2023 | 614.55 | 617.51 | 611.01 | 615.82 | 20,461 | +3.47(+0.57%) |
Jul 13, 2023 | 603.26 | 617.99 | 603.26 | 612.36 | 27,399 | +10.29(+1.71%) |
Jul 12, 2023 | 611.15 | 613.19 | 601.61 | 602.07 | 55,669 | -4.02(-0.66%) |
Jul 11, 2023 | 623.55 | 623.55 | 602.10 | 606.09 | 39,188 | -13.73(-2.21%) |
Jul 10, 2023 | 623.16 | 629.40 | 618.82 | 619.82 | 39,673 | -0.18(-0.03%) |
Jul 07, 2023 | 625.75 | 628.50 | 619.85 | 619.99 | 40,167 | -6.16(-0.98%) |
Jul 06, 2023 | 628.52 | 631.17 | 625.83 | 626.15 | 17,767 | -5.82(-0.92%) |
Jul 05, 2023 | 625.31 | 633.42 | 619.67 | 631.97 | 33,062 | +5.91(+0.94%) |
Jul 03, 2023 | 621.17 | 627.54 | 616.81 | 626.05 | 25,822 | +3.39(+0.54%) |
Jun 30, 2023 | 625.95 | 628.79 | 621.29 | 622.67 | 21,538 | -3.28(-0.52%) |
Jun 29, 2023 | 632.76 | 638.01 | 625.07 | 625.95 | 23,311 | -6.81(-1.08%) |
Jun 28, 2023 | 628.46 | 634.49 | 621.68 | 632.76 | 29,797 | +1.53(+0.24%) |
Jun 27, 2023 | 628.63 | 634.80 | 628.52 | 631.23 | 50,266 | +5.09(+0.81%) |
Jun 26, 2023 | 640.34 | 640.34 | 625.83 | 626.14 | 46,355 | -14.19(-2.22%) |
Jun 23, 2023 | 661.81 | 666.46 | 638.73 | 640.34 | 77,590 | -22.42(-3.38%) |
Jun 22, 2023 | 650.06 | 662.76 | 645.57 | 662.76 | 35,532 | +12.70(+1.95%) |
Jun 21, 2023 | 638.61 | 650.06 | 638.61 | 650.06 | 34,374 | +10.12(+1.58%) |
Jun 20, 2023 | 642.70 | 649.08 | 636.92 | 639.94 | 41,833 | -2.76(-0.43%) |
Jun 16, 2023 | 625.88 | 644.23 | 625.88 | 642.70 | 72,859 | +15.33(+2.44%) |
Jun 15, 2023 | 636.11 | 638.54 | 624.39 | 627.37 | 36,178 | -10.92(-1.71%) |
May 08, 2023 | 645.10 | 652.82 | 635.97 | 638.28 | 36,514 | -3.79(-0.59%) |
May 05, 2023 | 646.30 | 656.82 | 632.64 | 642.07 | 73,541 | -1.81(-0.28%) |
May 04, 2023 | 606.98 | 679.62 | 597.65 | 643.88 | 83,588 | +65.38(+11.30%) |
May 03, 2023 | 585.25 | 606.29 | 578.50 | 578.50 | 45,607 | -2.85(-0.49%) |
May 02, 2023 | 584.27 | 585.02 | 572.41 | 581.35 | 39,203 | -0.72(-0.12%) |