Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 116.21 | 117.91 | 115.94 | 116.15 | 86,169 | -1.18(-1.01%) |
Apr 29, 2024 | 117.00 | 118.19 | 116.15 | 117.33 | 84,521 | +1.09(+0.94%) |
Apr 26, 2024 | 117.28 | 117.65 | 115.89 | 116.24 | 70,363 | -1.16(-0.99%) |
Apr 25, 2024 | 116.19 | 117.73 | 115.18 | 117.40 | 71,360 | +1.03(+0.89%) |
Apr 24, 2024 | 118.11 | 119.27 | 116.16 | 116.37 | 87,032 | -2.59(-2.18%) |
Apr 23, 2024 | 116.09 | 119.03 | 116.09 | 118.96 | 91,137 | +2.14(+1.83%) |
Apr 22, 2024 | 118.02 | 118.02 | 116.08 | 116.82 | 107,395 | -0.55(-0.47%) |
Apr 19, 2024 | 116.17 | 117.58 | 115.53 | 117.37 | 124,528 | +0.86(+0.74%) |
Apr 18, 2024 | 113.03 | 116.97 | 113.03 | 116.51 | 125,561 | +3.70(+3.28%) |
Apr 17, 2024 | 115.00 | 115.36 | 112.79 | 112.81 | 111,529 | -1.36(-1.19%) |
Apr 16, 2024 | 114.13 | 116.03 | 113.22 | 114.17 | 81,883 | -0.57(-0.50%) |
Apr 15, 2024 | 115.52 | 115.88 | 114.01 | 114.74 | 77,877 | +0.21(+0.18%) |
Apr 12, 2024 | 114.57 | 115.82 | 114.02 | 114.53 | 78,312 | -0.69(-0.60%) |
Apr 11, 2024 | 115.67 | 115.92 | 114.73 | 115.22 | 63,789 | +0.12(+0.10%) |
Apr 10, 2024 | 116.01 | 116.16 | 114.22 | 115.10 | 106,600 | -3.51(-2.96%) |
Apr 09, 2024 | 120.00 | 120.00 | 117.87 | 118.61 | 99,600 | -1.19(-0.99%) |
Apr 08, 2024 | 117.07 | 120.03 | 115.78 | 119.80 | 121,484 | +3.55(+3.05%) |
Apr 05, 2024 | 116.31 | 118.88 | 115.31 | 116.25 | 130,069 | +1.76(+1.54%) |
Apr 04, 2024 | 112.55 | 118.89 | 110.09 | 114.49 | 251,010 | -0.86(-0.75%) |
Apr 03, 2024 | 114.50 | 116.76 | 114.33 | 115.35 | 112,080 | +0.56(+0.49%) |
Apr 02, 2024 | 115.27 | 115.27 | 113.01 | 114.79 | 102,638 | -0.84(-0.73%) |
Apr 01, 2024 | 117.70 | 117.70 | 114.28 | 115.63 | 100,650 | -2.03(-1.73%) |
Mar 28, 2024 | 118.58 | 120.03 | 117.52 | 117.66 | 85,959 | -0.45(-0.38%) |
Mar 27, 2024 | 118.02 | 118.59 | 116.55 | 118.11 | 72,768 | +0.75(+0.64%) |
Mar 26, 2024 | 116.12 | 117.37 | 115.47 | 117.36 | 86,209 | +1.99(+1.72%) |
Mar 25, 2024 | 113.58 | 115.56 | 112.85 | 115.37 | 65,221 | +2.09(+1.84%) |
Mar 22, 2024 | 114.05 | 114.05 | 112.59 | 113.28 | 38,186 | -0.42(-0.37%) |
Mar 21, 2024 | 114.46 | 115.09 | 113.08 | 113.70 | 85,072 | +0.30(+0.26%) |
Mar 20, 2024 | 112.49 | 114.08 | 112.01 | 113.40 | 58,052 | +0.12(+0.11%) |
Mar 19, 2024 | 111.52 | 113.47 | 111.52 | 113.28 | 51,552 | +1.07(+0.95%) |
Mar 18, 2024 | 114.58 | 114.67 | 111.81 | 112.21 | 102,194 | -2.84(-2.47%) |
Mar 15, 2024 | 113.01 | 115.41 | 113.01 | 115.05 | 346,948 | +1.74(+1.54%) |
Mar 14, 2024 | 116.19 | 116.27 | 112.83 | 113.31 | 90,520 | -2.75(-2.37%) |
Mar 13, 2024 | 114.43 | 117.22 | 114.43 | 116.06 | 65,532 | +2.07(+1.82%) |
Mar 12, 2024 | 115.53 | 115.78 | 113.61 | 113.99 | 60,451 | -2.07(-1.78%) |
Mar 11, 2024 | 115.28 | 116.78 | 114.93 | 116.06 | 88,020 | +1.09(+0.95%) |
Mar 08, 2024 | 121.52 | 122.14 | 114.85 | 114.97 | 103,085 | -7.76(-6.32%) |
Mar 07, 2024 | 120.63 | 123.25 | 120.63 | 122.73 | 56,570 | +2.81(+2.34%) |
Mar 06, 2024 | 121.39 | 121.77 | 119.76 | 119.92 | 54,564 | -1.18(-0.97%) |
Mar 05, 2024 | 119.82 | 121.89 | 119.82 | 121.10 | 62,250 | +0.61(+0.51%) |
Mar 04, 2024 | 121.21 | 121.64 | 119.63 | 120.49 | 56,294 | -0.01(-0.01%) |
Mar 01, 2024 | 119.30 | 122.14 | 117.00 | 120.50 | 119,101 | +1.19(+1.00%) |
Feb 29, 2024 | 122.82 | 122.82 | 119.30 | 119.31 | 140,942 | -2.09(-1.72%) |
Feb 28, 2024 | 118.37 | 121.52 | 118.37 | 121.40 | 57,002 | +1.78(+1.49%) |
Feb 27, 2024 | 121.35 | 121.47 | 118.61 | 119.62 | 82,341 | -0.97(-0.80%) |
Feb 26, 2024 | 120.93 | 121.52 | 119.77 | 120.59 | 54,452 | -1.23(-1.01%) |
Feb 23, 2024 | 120.07 | 122.27 | 119.79 | 121.82 | 68,036 | +2.52(+2.11%) |
Feb 22, 2024 | 122.57 | 122.84 | 118.91 | 119.30 | 89,159 | -3.68(-2.99%) |
Feb 21, 2024 | 122.81 | 123.40 | 121.00 | 122.98 | 105,741 | +0.19(+0.15%) |
Feb 20, 2024 | 121.78 | 123.08 | 120.99 | 122.79 | 117,639 | -0.65(-0.53%) |
Feb 16, 2024 | 125.00 | 126.71 | 123.33 | 123.44 | 54,730 | -2.29(-1.82%) |
Feb 15, 2024 | 125.73 | 126.12 | 124.35 | 125.73 | 96,366 | -0.42(-0.33%) |
Feb 14, 2024 | 126.81 | 126.81 | 124.28 | 126.15 | 46,979 | +1.60(+1.28%) |
Feb 13, 2024 | 127.99 | 127.99 | 123.00 | 124.55 | 63,510 | -6.94(-5.28%) |
Feb 12, 2024 | 129.90 | 132.40 | 129.90 | 131.49 | 51,170 | +1.35(+1.03%) |
Feb 09, 2024 | 128.24 | 130.98 | 127.91 | 130.14 | 49,335 | +1.83(+1.42%) |
Feb 08, 2024 | 128.02 | 129.35 | 127.78 | 128.32 | 109,369 | -0.13(-0.10%) |
Feb 07, 2024 | 128.18 | 129.96 | 126.54 | 128.45 | 50,754 | +0.04(+0.03%) |
Feb 06, 2024 | 128.43 | 129.58 | 127.95 | 128.41 | 35,859 | +0.68(+0.53%) |
Feb 05, 2024 | 129.63 | 130.68 | 127.70 | 127.73 | 45,505 | -3.60(-2.74%) |
Feb 02, 2024 | 130.04 | 131.66 | 129.32 | 131.33 | 48,475 | -0.46(-0.35%) |
Feb 01, 2024 | 130.96 | 131.97 | 129.49 | 131.79 | 47,651 | +2.04(+1.58%) |
Jan 31, 2024 | 134.06 | 134.06 | 129.74 | 129.75 | 61,555 | -3.96(-2.96%) |
Jan 30, 2024 | 132.02 | 134.67 | 131.91 | 133.70 | 60,783 | +0.54(+0.40%) |
Jan 29, 2024 | 133.20 | 133.81 | 131.40 | 133.17 | 49,019 | +0.19(+0.14%) |
Jan 26, 2024 | 133.07 | 133.32 | 131.54 | 132.98 | 79,160 | +0.60(+0.45%) |
Jan 25, 2024 | 131.00 | 132.89 | 129.74 | 132.38 | 102,748 | +3.24(+2.51%) |
Jan 24, 2024 | 133.21 | 133.21 | 128.77 | 129.14 | 69,920 | -2.98(-2.26%) |
Jan 23, 2024 | 131.97 | 132.79 | 130.68 | 132.12 | 50,866 | +1.16(+0.88%) |
Jan 22, 2024 | 129.68 | 131.94 | 129.68 | 130.96 | 51,966 | +1.70(+1.32%) |
Jan 19, 2024 | 129.88 | 129.88 | 127.49 | 129.26 | 122,621 | +0.00(+0.00%) |
Jan 18, 2024 | 127.80 | 130.19 | 127.72 | 129.26 | 85,733 | +2.78(+2.20%) |
Jan 17, 2024 | 127.41 | 128.59 | 126.47 | 126.47 | 71,934 | -2.83(-2.19%) |
Jan 16, 2024 | 128.10 | 130.01 | 127.82 | 129.31 | 80,090 | +0.39(+0.30%) |
Jan 12, 2024 | 132.62 | 133.51 | 128.49 | 128.92 | 62,565 | -1.66(-1.27%) |
Jan 11, 2024 | 131.09 | 131.53 | 128.30 | 130.57 | 102,132 | -0.92(-0.70%) |
Jan 10, 2024 | 132.22 | 132.40 | 130.33 | 131.49 | 82,657 | -0.32(-0.24%) |
Jan 09, 2024 | 131.23 | 132.44 | 130.24 | 131.81 | 103,823 | -0.70(-0.53%) |
Jan 08, 2024 | 133.32 | 133.32 | 131.40 | 132.51 | 74,553 | -0.12(-0.09%) |
Jan 05, 2024 | 127.82 | 133.59 | 126.99 | 132.63 | 142,279 | +1.75(+1.34%) |
Jan 04, 2024 | 121.50 | 133.06 | 121.50 | 130.87 | 158,236 | +8.43(+6.88%) |
Jan 03, 2024 | 126.12 | 126.12 | 122.19 | 122.45 | 146,777 | -4.89(-3.84%) |
Jan 02, 2024 | 128.31 | 129.32 | 126.84 | 127.33 | 84,403 | -1.47(-1.14%) |
Dec 29, 2023 | 130.23 | 130.29 | 128.80 | 128.80 | 45,493 | -1.50(-1.15%) |
Dec 28, 2023 | 131.09 | 131.51 | 129.85 | 130.29 | 59,458 | -0.50(-0.38%) |
Dec 27, 2023 | 133.49 | 133.49 | 130.78 | 130.79 | 82,515 | -2.17(-1.64%) |
Dec 26, 2023 | 133.63 | 134.04 | 132.68 | 132.97 | 61,719 | -0.31(-0.23%) |
Dec 22, 2023 | 131.53 | 133.68 | 131.13 | 133.28 | 52,884 | +2.35(+1.80%) |
Dec 21, 2023 | 129.76 | 131.04 | 129.39 | 130.92 | 72,796 | +1.08(+0.83%) |
Dec 20, 2023 | 130.00 | 132.94 | 128.48 | 129.84 | 65,618 | -0.39(-0.30%) |
Dec 19, 2023 | 130.22 | 131.93 | 129.26 | 130.23 | 81,931 | +0.46(+0.35%) |
Dec 18, 2023 | 133.57 | 133.57 | 129.76 | 129.78 | 107,119 | -3.59(-2.69%) |
Dec 15, 2023 | 133.44 | 133.70 | 131.30 | 133.37 | 691,010 | +0.09(+0.07%) |
Dec 14, 2023 | 128.68 | 133.62 | 128.68 | 133.28 | 128,982 | +5.38(+4.21%) |
Dec 13, 2023 | 121.71 | 129.41 | 121.71 | 127.89 | 135,554 | +6.22(+5.11%) |
Dec 12, 2023 | 121.93 | 121.98 | 120.50 | 121.67 | 85,238 | -0.43(-0.35%) |
Dec 11, 2023 | 120.81 | 122.48 | 120.24 | 122.10 | 64,701 | +1.88(+1.57%) |
Dec 08, 2023 | 119.55 | 121.34 | 119.45 | 120.21 | 51,341 | +0.96(+0.80%) |
Dec 07, 2023 | 120.52 | 120.86 | 119.23 | 119.25 | 57,617 | -1.42(-1.17%) |
Dec 06, 2023 | 120.21 | 122.84 | 118.99 | 120.67 | 92,569 | +1.04(+0.87%) |
Dec 05, 2023 | 121.26 | 121.26 | 119.17 | 119.63 | 117,009 | -1.99(-1.64%) |
Dec 04, 2023 | 118.31 | 121.63 | 117.96 | 121.63 | 75,656 | +2.26(+1.90%) |
Dec 01, 2023 | 118.26 | 120.19 | 117.17 | 119.36 | 114,674 | +0.39(+0.33%) |
Nov 30, 2023 | 119.66 | 120.44 | 117.91 | 118.98 | 90,056 | -0.30(-0.25%) |
Nov 29, 2023 | 119.03 | 119.83 | 118.20 | 119.28 | 74,433 | +1.36(+1.15%) |
Nov 28, 2023 | 120.30 | 120.30 | 117.60 | 117.92 | 46,780 | -2.16(-1.80%) |
Nov 27, 2023 | 120.62 | 120.62 | 119.75 | 120.08 | 50,868 | -1.45(-1.19%) |
Nov 24, 2023 | 120.77 | 122.37 | 120.77 | 121.53 | 24,051 | +0.46(+0.38%) |
Nov 22, 2023 | 120.66 | 121.65 | 120.25 | 121.07 | 47,339 | +0.41(+0.34%) |
Nov 21, 2023 | 122.66 | 122.69 | 120.64 | 120.66 | 77,071 | -2.07(-1.69%) |
Nov 20, 2023 | 126.42 | 127.24 | 122.54 | 122.73 | 78,635 | -3.81(-3.01%) |
Nov 17, 2023 | 126.09 | 128.73 | 124.97 | 126.54 | 81,913 | +1.44(+1.15%) |
Nov 16, 2023 | 123.85 | 125.38 | 123.52 | 125.11 | 51,313 | +0.42(+0.34%) |
Nov 15, 2023 | 127.54 | 128.72 | 124.15 | 124.69 | 112,558 | -3.33(-2.60%) |
Nov 14, 2023 | 124.66 | 128.14 | 124.66 | 128.02 | 92,287 | +5.54(+4.52%) |
Nov 13, 2023 | 121.81 | 122.98 | 121.72 | 122.48 | 44,161 | +0.24(+0.20%) |
Nov 10, 2023 | 119.57 | 122.42 | 119.57 | 122.24 | 41,480 | +1.63(+1.35%) |
Nov 09, 2023 | 122.41 | 122.41 | 119.92 | 120.61 | 109,630 | -0.80(-0.66%) |
Nov 08, 2023 | 122.84 | 123.12 | 121.41 | 121.41 | 97,305 | -1.50(-1.22%) |
Nov 07, 2023 | 126.35 | 127.12 | 122.84 | 122.91 | 65,373 | -4.73(-3.71%) |
Nov 06, 2023 | 126.92 | 128.39 | 126.44 | 127.64 | 78,814 | +0.18(+0.14%) |
Nov 03, 2023 | 128.45 | 130.32 | 127.45 | 127.46 | 91,859 | +1.16(+0.92%) |
Nov 02, 2023 | 126.64 | 129.62 | 126.24 | 126.30 | 116,860 | +0.42(+0.33%) |
Nov 01, 2023 | 124.78 | 126.27 | 122.99 | 125.88 | 105,615 | +1.65(+1.33%) |
Oct 31, 2023 | 124.89 | 125.23 | 123.61 | 124.23 | 102,155 | -1.35(-1.08%) |
Oct 30, 2023 | 126.33 | 127.69 | 124.30 | 125.58 | 90,670 | +0.65(+0.52%) |
Oct 27, 2023 | 124.08 | 125.20 | 123.85 | 124.94 | 112,183 | +0.01(+0.01%) |
Oct 26, 2023 | 123.94 | 125.76 | 123.20 | 124.93 | 79,720 | -0.26(-0.21%) |
Oct 25, 2023 | 123.52 | 126.09 | 123.52 | 125.19 | 131,673 | +0.86(+0.69%) |
Oct 24, 2023 | 121.19 | 124.84 | 119.32 | 124.33 | 172,702 | +4.46(+3.72%) |
Oct 23, 2023 | 118.43 | 124.42 | 117.04 | 119.88 | 265,848 | +4.90(+4.26%) |
Oct 20, 2023 | 120.68 | 121.81 | 110.54 | 114.97 | 340,439 | -6.93(-5.69%) |
Oct 19, 2023 | 123.65 | 136.55 | 120.03 | 121.90 | 492,258 | +15.57(+14.65%) |
Oct 18, 2023 | 110.23 | 110.23 | 105.87 | 106.33 | 111,409 | -5.34(-4.78%) |
Oct 17, 2023 | 111.45 | 113.77 | 111.45 | 111.67 | 83,287 | -0.04(-0.04%) |
Oct 16, 2023 | 111.47 | 111.98 | 110.35 | 111.71 | 72,350 | +1.29(+1.17%) |
Oct 13, 2023 | 114.50 | 114.50 | 110.37 | 110.42 | 61,620 | -3.01(-2.66%) |
Oct 12, 2023 | 117.35 | 117.35 | 111.23 | 113.43 | 39,007 | -3.50(-2.99%) |
Oct 11, 2023 | 116.60 | 116.94 | 116.17 | 116.93 | 36,380 | +0.84(+0.72%) |
Oct 10, 2023 | 116.84 | 116.84 | 115.99 | 116.10 | 41,646 | +0.54(+0.46%) |
Oct 09, 2023 | 113.73 | 116.25 | 113.73 | 115.56 | 19,574 | +1.32(+1.16%) |
Oct 06, 2023 | 112.94 | 114.72 | 112.94 | 114.24 | 55,108 | +0.99(+0.88%) |
Oct 05, 2023 | 113.39 | 115.03 | 113.24 | 113.24 | 51,993 | -0.77(-0.67%) |
Oct 04, 2023 | 114.04 | 115.04 | 111.88 | 114.01 | 42,722 | +0.43(+0.38%) |
Oct 03, 2023 | 114.35 | 115.77 | 113.38 | 113.58 | 48,206 | -2.11(-1.82%) |
Oct 02, 2023 | 117.51 | 117.51 | 114.44 | 115.69 | 46,426 | -1.34(-1.15%) |
Sep 29, 2023 | 117.03 | 118.05 | 115.87 | 117.03 | 79,088 | +0.28(+0.24%) |
Sep 28, 2023 | 117.02 | 117.31 | 116.27 | 116.75 | 68,285 | +0.02(+0.02%) |
Sep 27, 2023 | 115.62 | 117.24 | 115.42 | 116.73 | 36,137 | +2.29(+2.00%) |
Sep 26, 2023 | 115.12 | 115.56 | 114.24 | 114.45 | 48,502 | -1.51(-1.30%) |
Sep 25, 2023 | 113.97 | 116.29 | 115.68 | 115.96 | 32,224 | +1.87(+1.64%) |
Sep 22, 2023 | 113.42 | 115.91 | 112.69 | 114.09 | 49,245 | +0.65(+0.57%) |
Sep 21, 2023 | 114.86 | 114.86 | 113.17 | 113.44 | 59,918 | -1.46(-1.27%) |
Sep 20, 2023 | 115.69 | 119.39 | 114.55 | 114.90 | 88,350 | +0.39(+0.34%) |
Sep 19, 2023 | 115.66 | 116.56 | 114.09 | 114.52 | 60,240 | -1.54(-1.33%) |
Sep 18, 2023 | 114.07 | 117.09 | 114.07 | 116.06 | 79,680 | +2.50(+2.20%) |
Sep 15, 2023 | 124.70 | 125.53 | 113.23 | 113.56 | 390,729 | -13.56(-10.67%) |
Sep 14, 2023 | 125.22 | 128.56 | 125.22 | 127.12 | 76,585 | +3.53(+2.86%) |
Sep 13, 2023 | 122.37 | 123.87 | 121.42 | 123.59 | 66,515 | +1.23(+1.01%) |
Sep 12, 2023 | 121.25 | 122.50 | 121.24 | 122.36 | 58,181 | +0.63(+0.52%) |
Sep 11, 2023 | 120.93 | 122.66 | 119.88 | 121.73 | 72,271 | +1.82(+1.52%) |
Sep 08, 2023 | 118.88 | 120.24 | 118.38 | 119.92 | 54,371 | -0.27(-0.22%) |
Sep 07, 2023 | 120.44 | 120.75 | 118.76 | 120.18 | 45,256 | -1.25(-1.03%) |
Sep 06, 2023 | 122.30 | 122.85 | 120.55 | 121.44 | 49,138 | -0.56(-0.46%) |
Sep 05, 2023 | 124.87 | 124.87 | 119.06 | 121.99 | 68,561 | -4.12(-3.26%) |
Sep 01, 2023 | 124.40 | 127.16 | 124.40 | 126.11 | 44,311 | +2.70(+2.18%) |
Aug 31, 2023 | 124.92 | 125.96 | 122.98 | 123.42 | 56,550 | -1.10(-0.89%) |
Aug 30, 2023 | 124.70 | 127.03 | 124.32 | 124.52 | 50,650 | -0.26(-0.21%) |
Aug 29, 2023 | 122.69 | 124.99 | 122.26 | 124.78 | 70,072 | +1.64(+1.33%) |
Aug 28, 2023 | 122.58 | 124.30 | 122.58 | 123.14 | 51,540 | +1.37(+1.13%) |
Aug 25, 2023 | 119.23 | 121.78 | 118.40 | 121.77 | 37,316 | +3.18(+2.68%) |
Aug 24, 2023 | 118.94 | 120.76 | 117.35 | 118.58 | 66,534 | -1.36(-1.14%) |
Aug 23, 2023 | 121.83 | 121.83 | 118.70 | 119.94 | 46,664 | -1.22(-1.01%) |
Aug 22, 2023 | 119.94 | 121.72 | 119.94 | 121.17 | 59,154 | +1.32(+1.10%) |
Aug 21, 2023 | 121.01 | 121.55 | 117.71 | 119.85 | 75,552 | -1.60(-1.32%) |
Aug 18, 2023 | 121.20 | 121.84 | 120.45 | 121.45 | 45,894 | -0.34(-0.28%) |
Aug 17, 2023 | 121.46 | 123.10 | 121.46 | 121.78 | 37,091 | +0.44(+0.36%) |
Aug 16, 2023 | 122.29 | 124.31 | 121.33 | 121.35 | 43,325 | -1.76(-1.43%) |
Aug 15, 2023 | 125.18 | 126.92 | 122.80 | 123.11 | 45,560 | -2.91(-2.31%) |
Aug 14, 2023 | 126.75 | 127.67 | 125.01 | 126.01 | 54,008 | -1.30(-1.02%) |
Aug 11, 2023 | 128.25 | 128.61 | 126.79 | 127.31 | 25,647 | -0.87(-0.68%) |
Aug 10, 2023 | 129.34 | 130.22 | 128.16 | 128.19 | 102,535 | -0.62(-0.48%) |
Aug 09, 2023 | 127.42 | 128.94 | 126.29 | 128.80 | 54,047 | +1.90(+1.50%) |
Aug 08, 2023 | 127.00 | 127.43 | 125.10 | 126.90 | 47,179 | -2.03(-1.58%) |
Aug 07, 2023 | 128.93 | 129.52 | 127.14 | 128.93 | 40,856 | +0.62(+0.48%) |
Aug 04, 2023 | 129.01 | 130.67 | 127.93 | 128.31 | 38,001 | -0.56(-0.43%) |
Aug 03, 2023 | 130.77 | 131.52 | 128.57 | 128.87 | 53,115 | -2.79(-2.12%) |
Aug 02, 2023 | 129.85 | 132.22 | 129.34 | 131.66 | 53,970 | +0.14(+0.11%) |
Aug 01, 2023 | 131.24 | 132.88 | 129.57 | 131.52 | 58,493 | +0.09(+0.07%) |
Jul 31, 2023 | 130.24 | 131.84 | 128.94 | 131.43 | 61,948 | +1.57(+1.21%) |
Jul 28, 2023 | 129.27 | 129.97 | 127.70 | 129.86 | 66,205 | +1.10(+0.86%) |
Jul 27, 2023 | 131.26 | 131.26 | 126.21 | 128.76 | 100,825 | -2.51(-1.91%) |
Jul 26, 2023 | 131.08 | 131.85 | 129.76 | 131.27 | 70,076 | +0.19(+0.14%) |
Jul 25, 2023 | 128.97 | 132.46 | 128.97 | 131.08 | 67,914 | +0.88(+0.68%) |
Jul 24, 2023 | 126.38 | 130.20 | 125.75 | 130.20 | 102,921 | +4.19(+3.32%) |
Jul 21, 2023 | 126.41 | 126.41 | 123.77 | 126.01 | 193,356 | +0.31(+0.24%) |
Jul 20, 2023 | 126.41 | 126.88 | 124.42 | 125.71 | 70,269 | -0.22(-0.17%) |
Jul 19, 2023 | 127.61 | 128.39 | 125.41 | 125.92 | 68,258 | -2.01(-1.57%) |
Jul 18, 2023 | 124.93 | 128.90 | 124.93 | 127.94 | 121,409 | +2.18(+1.74%) |
Jul 17, 2023 | 123.73 | 127.39 | 123.73 | 125.75 | 90,988 | +2.19(+1.77%) |
Jul 14, 2023 | 122.81 | 123.95 | 121.11 | 123.56 | 52,275 | +0.91(+0.74%) |
Jul 13, 2023 | 122.62 | 123.16 | 121.51 | 122.65 | 61,914 | +0.36(+0.29%) |
Jul 12, 2023 | 123.25 | 123.34 | 121.66 | 122.29 | 122,809 | +1.27(+1.05%) |
Jul 11, 2023 | 119.00 | 121.33 | 119.00 | 121.03 | 80,764 | +2.20(+1.85%) |
Jul 10, 2023 | 118.57 | 122.04 | 118.45 | 118.82 | 125,377 | -0.16(-0.13%) |
Jul 07, 2023 | 116.15 | 119.47 | 115.23 | 118.98 | 101,670 | +3.91(+3.40%) |
Jul 06, 2023 | 114.95 | 115.91 | 113.80 | 115.08 | 91,349 | -0.28(-0.24%) |
Jul 05, 2023 | 118.16 | 118.16 | 112.78 | 115.35 | 111,988 | -2.61(-2.21%) |
Jul 03, 2023 | 118.67 | 119.93 | 117.19 | 117.96 | 44,077 | -0.39(-0.33%) |
Jun 30, 2023 | 115.00 | 118.67 | 114.04 | 118.35 | 276,921 | +3.64(+3.17%) |
Jun 29, 2023 | 109.51 | 121.40 | 109.51 | 114.71 | 298,870 | -8.98(-7.26%) |
Jun 28, 2023 | 124.56 | 125.16 | 122.99 | 123.68 | 79,337 | -0.84(-0.68%) |
Jun 27, 2023 | 125.02 | 125.66 | 123.79 | 124.53 | 69,206 | +0.51(+0.41%) |
Jun 26, 2023 | 123.64 | 125.95 | 123.57 | 124.02 | 49,994 | +0.07(+0.06%) |
Jun 23, 2023 | 126.95 | 127.20 | 123.36 | 123.95 | 97,689 | -4.68(-3.64%) |
Jun 22, 2023 | 129.19 | 130.41 | 127.89 | 128.63 | 89,041 | -0.96(-0.74%) |
Jun 21, 2023 | 126.56 | 131.01 | 126.29 | 129.59 | 102,833 | +2.51(+1.97%) |
Jun 20, 2023 | 125.81 | 127.80 | 124.18 | 127.08 | 82,042 | +0.87(+0.69%) |
Jun 16, 2023 | 126.31 | 126.84 | 124.35 | 126.21 | 190,069 | +1.25(+1.00%) |
Jun 15, 2023 | 122.61 | 125.41 | 122.61 | 124.96 | 54,614 | +2.10(+1.71%) |
Jun 14, 2023 | 125.56 | 126.74 | 122.52 | 122.86 | 98,403 | -2.64(-2.10%) |
Jun 13, 2023 | 123.75 | 125.83 | 123.07 | 125.50 | 114,253 | +2.34(+1.90%) |
Jun 12, 2023 | 124.61 | 125.24 | 122.95 | 123.16 | 79,906 | -1.11(-0.89%) |
Jun 09, 2023 | 124.40 | 125.23 | 123.76 | 124.27 | 34,251 | -0.71(-0.57%) |
Jun 08, 2023 | 126.13 | 126.13 | 124.48 | 124.98 | 47,603 | -1.40(-1.11%) |
Jun 07, 2023 | 125.50 | 128.01 | 124.64 | 126.38 | 74,406 | +0.88(+0.70%) |
Jun 06, 2023 | 120.08 | 127.76 | 120.08 | 125.50 | 60,900 | +4.88(+4.05%) |
Jun 05, 2023 | 123.38 | 123.63 | 117.70 | 120.62 | 73,526 | -3.08(-2.49%) |
Jun 02, 2023 | 118.89 | 124.08 | 118.89 | 123.70 | 63,841 | +6.55(+5.59%) |
Jun 01, 2023 | 117.03 | 118.37 | 115.83 | 117.16 | 45,822 | +0.34(+0.29%) |
May 31, 2023 | 118.11 | 118.97 | 116.73 | 116.82 | 64,217 | -1.58(-1.33%) |
May 30, 2023 | 118.45 | 118.61 | 116.58 | 118.40 | 62,069 | -0.24(-0.20%) |
May 26, 2023 | 118.22 | 119.50 | 117.97 | 118.64 | 72,366 | +0.61(+0.51%) |
May 25, 2023 | 115.88 | 118.44 | 115.77 | 118.03 | 58,694 | +0.88(+0.75%) |
May 24, 2023 | 119.19 | 119.19 | 116.20 | 117.15 | 133,109 | -3.22(-2.68%) |
May 23, 2023 | 117.21 | 120.68 | 116.32 | 120.37 | 139,974 | +2.97(+2.53%) |
May 22, 2023 | 118.22 | 119.04 | 116.94 | 117.41 | 69,717 | -0.40(-0.34%) |
May 19, 2023 | 120.97 | 120.97 | 116.65 | 117.80 | 81,444 | -1.09(-0.92%) |
May 18, 2023 | 118.92 | 119.00 | 117.24 | 118.89 | 86,346 | +0.43(+0.36%) |
May 17, 2023 | 117.14 | 118.78 | 116.39 | 118.47 | 66,237 | +2.69(+2.32%) |
May 16, 2023 | 118.01 | 119.18 | 115.19 | 115.78 | 73,883 | -3.58(-3.00%) |
May 15, 2023 | 118.76 | 120.09 | 118.76 | 119.36 | 44,129 | +0.72(+0.61%) |
May 12, 2023 | 120.72 | 121.77 | 118.01 | 118.64 | 28,539 | -1.10(-0.92%) |
May 11, 2023 | 119.95 | 121.53 | 119.03 | 119.73 | 52,056 | -1.38(-1.14%) |
May 10, 2023 | 120.23 | 121.32 | 118.70 | 121.12 | 54,786 | +2.65(+2.24%) |
May 09, 2023 | 118.75 | 119.18 | 117.62 | 118.47 | 84,876 | -0.89(-0.75%) |
May 08, 2023 | 121.63 | 121.63 | 118.40 | 119.36 | 69,249 | -1.43(-1.19%) |
May 05, 2023 | 119.83 | 120.85 | 119.65 | 120.79 | 35,610 | +2.84(+2.41%) |
May 04, 2023 | 118.92 | 120.55 | 117.08 | 117.95 | 102,222 | -2.24(-1.87%) |
May 03, 2023 | 119.60 | 122.23 | 119.60 | 120.20 | 60,808 | +1.11(+0.93%) |
May 02, 2023 | 119.65 | 120.27 | 117.79 | 119.09 | 106,330 | -1.18(-0.98%) |