Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 130.19 | 131.15 | 122.98 | 126.35 | 2,641,244 | -3.79(-2.91%) |
May 30, 2024 | 129.07 | 131.02 | 129.00 | 130.14 | 944,130 | +1.22(+0.95%) |
May 29, 2024 | 128.26 | 130.47 | 128.26 | 128.92 | 1,307,903 | -2.49(-1.89%) |
May 28, 2024 | 133.75 | 133.80 | 130.87 | 131.41 | 1,573,000 | -0.88(-0.67%) |
May 24, 2024 | 129.66 | 132.71 | 128.11 | 132.29 | 1,048,750 | +3.94(+3.07%) |
May 23, 2024 | 133.50 | 134.62 | 127.31 | 128.35 | 1,715,617 | -2.66(-2.03%) |
May 22, 2024 | 131.93 | 132.65 | 130.25 | 131.01 | 1,282,440 | +0.42(+0.32%) |
May 21, 2024 | 128.72 | 132.60 | 128.72 | 130.59 | 805,106 | -2.27(-1.71%) |
May 20, 2024 | 129.78 | 133.55 | 129.78 | 132.86 | 1,200,933 | +3.36(+2.59%) |
May 17, 2024 | 131.79 | 131.85 | 128.38 | 129.50 | 758,254 | -1.07(-0.82%) |
May 16, 2024 | 133.84 | 133.98 | 130.29 | 130.57 | 1,197,103 | -3.39(-2.53%) |
May 15, 2024 | 131.92 | 135.19 | 130.32 | 133.96 | 1,287,598 | +3.74(+2.87%) |
May 14, 2024 | 128.53 | 130.57 | 128.31 | 130.22 | 1,083,374 | +1.43(+1.11%) |
May 13, 2024 | 131.78 | 131.78 | 128.77 | 128.79 | 914,261 | -2.76(-2.10%) |
May 10, 2024 | 130.43 | 132.04 | 129.88 | 131.55 | 1,447,841 | +2.17(+1.68%) |
May 09, 2024 | 129.98 | 130.40 | 129.10 | 129.38 | 1,234,155 | -0.63(-0.48%) |
May 08, 2024 | 130.63 | 131.78 | 128.38 | 130.01 | 1,538,181 | -2.69(-2.03%) |
May 07, 2024 | 134.59 | 135.41 | 132.60 | 132.70 | 1,110,911 | -1.20(-0.90%) |
May 06, 2024 | 132.98 | 134.13 | 132.54 | 133.90 | 1,314,732 | +2.10(+1.59%) |
May 03, 2024 | 131.13 | 134.60 | 131.13 | 131.80 | 1,600,512 | +5.20(+4.11%) |
May 02, 2024 | 126.65 | 127.19 | 123.79 | 126.60 | 1,320,896 | +3.29(+2.67%) |
May 01, 2024 | 127.52 | 129.84 | 122.04 | 123.31 | 2,963,305 | -9.61(-7.23%) |
Apr 30, 2024 | 135.95 | 138.69 | 132.87 | 132.92 | 2,326,111 | -3.04(-2.24%) |
Apr 29, 2024 | 131.44 | 136.07 | 131.44 | 135.96 | 1,871,121 | +3.46(+2.61%) |
Apr 26, 2024 | 129.31 | 133.71 | 129.15 | 132.50 | 1,075,375 | +4.06(+3.16%) |
Apr 25, 2024 | 125.86 | 129.66 | 122.14 | 128.45 | 1,339,727 | +0.70(+0.55%) |
Apr 24, 2024 | 128.75 | 129.85 | 125.24 | 127.75 | 1,372,472 | +1.67(+1.32%) |
Apr 23, 2024 | 124.47 | 127.78 | 124.02 | 126.08 | 993,996 | +2.13(+1.72%) |
Apr 22, 2024 | 124.08 | 125.24 | 120.27 | 123.95 | 1,227,084 | +1.84(+1.51%) |
Apr 19, 2024 | 125.99 | 127.08 | 120.83 | 122.11 | 1,688,732 | -4.89(-3.85%) |
Apr 18, 2024 | 128.06 | 129.94 | 126.32 | 127.00 | 1,371,616 | -2.16(-1.67%) |
Apr 17, 2024 | 129.57 | 131.45 | 128.27 | 129.16 | 1,660,948 | -1.75(-1.34%) |
Apr 16, 2024 | 130.98 | 132.64 | 129.76 | 130.90 | 1,156,082 | -0.67(-0.51%) |
Apr 15, 2024 | 134.99 | 135.66 | 130.22 | 131.57 | 1,515,597 | -1.20(-0.90%) |
Apr 12, 2024 | 135.83 | 137.54 | 132.45 | 132.77 | 1,244,581 | -6.22(-4.47%) |
Apr 11, 2024 | 137.49 | 139.21 | 134.95 | 138.99 | 721,137 | +3.04(+2.23%) |
Apr 10, 2024 | 135.70 | 139.52 | 135.70 | 135.95 | 904,559 | -3.09(-2.22%) |
Apr 09, 2024 | 138.58 | 139.18 | 135.66 | 139.04 | 992,274 | +2.23(+1.63%) |
Apr 08, 2024 | 138.73 | 139.56 | 136.24 | 136.81 | 863,203 | -1.94(-1.40%) |
Apr 05, 2024 | 136.03 | 139.77 | 135.09 | 138.75 | 941,484 | +3.57(+2.64%) |
Apr 04, 2024 | 142.16 | 143.71 | 134.57 | 135.18 | 1,751,781 | -5.13(-3.65%) |
Apr 03, 2024 | 136.88 | 141.70 | 136.88 | 140.31 | 665,574 | +2.09(+1.51%) |
Apr 02, 2024 | 138.51 | 139.30 | 136.34 | 138.22 | 1,232,933 | -2.30(-1.64%) |
Apr 01, 2024 | 139.66 | 141.83 | 139.04 | 140.52 | 1,132,403 | +0.08(+0.06%) |
Mar 28, 2024 | 140.38 | 141.36 | 139.64 | 140.44 | 896,045 | -0.45(-0.32%) |
Mar 27, 2024 | 141.18 | 141.54 | 139.04 | 140.89 | 1,330,508 | +0.69(+0.49%) |
Mar 26, 2024 | 142.15 | 142.91 | 139.80 | 140.20 | 1,297,411 | -1.64(-1.16%) |
Mar 25, 2024 | 138.45 | 142.84 | 138.01 | 141.84 | 935,804 | +1.18(+0.84%) |
Mar 22, 2024 | 139.93 | 141.29 | 138.31 | 140.66 | 703,128 | +0.15(+0.11%) |
Mar 21, 2024 | 140.31 | 143.38 | 140.27 | 140.51 | 1,685,966 | +3.77(+2.76%) |
Mar 20, 2024 | 133.46 | 137.63 | 132.69 | 136.74 | 1,342,971 | +3.36(+2.52%) |
Mar 19, 2024 | 133.14 | 134.46 | 131.57 | 133.38 | 1,488,130 | -1.58(-1.17%) |
Mar 18, 2024 | 137.54 | 138.92 | 134.81 | 134.96 | 1,810,860 | -0.94(-0.69%) |
Mar 15, 2024 | 135.64 | 138.63 | 135.32 | 135.90 | 2,509,893 | -1.56(-1.13%) |
Mar 14, 2024 | 139.66 | 139.87 | 135.85 | 137.46 | 1,216,600 | -2.06(-1.48%) |
Mar 13, 2024 | 139.69 | 141.24 | 138.54 | 139.52 | 1,146,744 | -2.41(-1.70%) |
Mar 12, 2024 | 140.30 | 142.50 | 138.35 | 141.93 | 1,260,361 | +2.66(+1.91%) |
Mar 11, 2024 | 138.30 | 139.86 | 136.35 | 139.27 | 1,289,550 | -0.64(-0.46%) |
Mar 08, 2024 | 145.60 | 146.80 | 139.73 | 139.91 | 1,914,096 | -5.36(-3.69%) |
Mar 07, 2024 | 140.15 | 146.22 | 139.96 | 145.26 | 2,453,065 | +6.16(+4.43%) |
Mar 06, 2024 | 137.92 | 140.19 | 136.61 | 139.10 | 1,499,732 | +3.57(+2.63%) |
Mar 05, 2024 | 137.35 | 139.22 | 133.31 | 135.53 | 1,288,431 | -4.69(-3.34%) |
Mar 04, 2024 | 139.74 | 141.79 | 138.26 | 140.22 | 1,257,337 | +1.76(+1.27%) |
Mar 01, 2024 | 135.65 | 139.42 | 133.63 | 138.46 | 2,084,679 | +4.20(+3.13%) |
Feb 29, 2024 | 133.33 | 134.96 | 132.57 | 134.26 | 1,565,235 | +2.74(+2.08%) |
Feb 28, 2024 | 130.23 | 132.93 | 129.75 | 131.52 | 721,988 | -0.27(-0.20%) |
Feb 27, 2024 | 133.35 | 133.73 | 131.01 | 131.79 | 776,277 | -0.62(-0.47%) |
Feb 26, 2024 | 133.60 | 134.29 | 132.28 | 132.41 | 1,000,018 | -0.03(-0.02%) |
Feb 23, 2024 | 135.21 | 135.80 | 131.21 | 132.44 | 1,589,886 | -2.64(-1.95%) |
Feb 22, 2024 | 137.46 | 137.66 | 134.73 | 135.08 | 2,250,654 | +0.84(+0.63%) |
Feb 21, 2024 | 133.11 | 134.25 | 131.82 | 134.24 | 1,443,655 | -1.18(-0.87%) |
Feb 20, 2024 | 133.64 | 136.50 | 132.01 | 135.42 | 2,815,183 | -1.29(-0.94%) |
Feb 16, 2024 | 135.65 | 140.00 | 134.99 | 136.71 | 2,417,703 | +1.16(+0.86%) |
Feb 15, 2024 | 134.39 | 136.12 | 131.53 | 135.55 | 2,003,826 | +4.48(+3.41%) |
Feb 14, 2024 | 129.90 | 134.50 | 128.25 | 131.07 | 3,511,514 | +7.08(+5.71%) |
Feb 13, 2024 | 119.91 | 125.10 | 118.91 | 124.00 | 1,992,451 | -2.03(-1.61%) |
Feb 12, 2024 | 126.48 | 128.47 | 125.58 | 126.03 | 1,152,350 | -0.81(-0.64%) |
Feb 09, 2024 | 126.16 | 126.98 | 124.87 | 126.84 | 1,652,523 | +2.18(+1.75%) |
Feb 08, 2024 | 119.79 | 124.99 | 119.34 | 124.66 | 1,537,519 | +4.87(+4.06%) |
Feb 07, 2024 | 119.37 | 120.37 | 117.37 | 119.79 | 958,089 | +1.31(+1.10%) |
Feb 06, 2024 | 119.62 | 119.71 | 116.39 | 118.48 | 799,089 | -1.04(-0.87%) |
Feb 05, 2024 | 119.00 | 120.09 | 116.73 | 119.52 | 777,730 | +0.17(+0.14%) |
Feb 02, 2024 | 117.31 | 119.65 | 116.68 | 119.35 | 1,095,450 | +1.45(+1.23%) |
Feb 01, 2024 | 119.09 | 119.15 | 115.55 | 117.90 | 1,214,574 | +0.29(+0.25%) |
Jan 31, 2024 | 119.80 | 120.89 | 116.98 | 117.61 | 2,167,809 | -4.26(-3.49%) |
Jan 30, 2024 | 121.62 | 122.68 | 120.73 | 121.87 | 1,295,338 | -0.93(-0.76%) |
Jan 29, 2024 | 120.78 | 122.92 | 120.04 | 122.80 | 1,086,179 | +2.60(+2.16%) |
Jan 26, 2024 | 121.19 | 122.20 | 118.58 | 120.20 | 1,838,918 | -3.04(-2.46%) |
Jan 25, 2024 | 125.67 | 126.29 | 122.23 | 123.24 | 1,878,486 | +0.24(+0.20%) |
Jan 24, 2024 | 124.64 | 125.42 | 122.21 | 123.00 | 1,237,849 | -0.10(-0.08%) |
Jan 23, 2024 | 120.81 | 123.32 | 119.31 | 123.10 | 763,690 | +2.42(+2.00%) |
Jan 22, 2024 | 121.16 | 122.48 | 120.01 | 120.68 | 901,392 | +0.53(+0.44%) |
Jan 19, 2024 | 116.98 | 120.40 | 115.94 | 120.15 | 1,666,199 | +4.31(+3.72%) |
Jan 18, 2024 | 114.61 | 116.09 | 112.72 | 115.84 | 1,563,870 | +4.39(+3.94%) |
Jan 17, 2024 | 110.68 | 111.74 | 109.15 | 111.45 | 1,392,113 | -1.11(-0.99%) |
Jan 16, 2024 | 110.88 | 112.86 | 109.86 | 112.56 | 842,425 | +0.94(+0.84%) |
Jan 12, 2024 | 111.68 | 113.09 | 110.48 | 111.62 | 570,141 | -0.28(-0.25%) |
Jan 11, 2024 | 112.16 | 113.41 | 109.69 | 111.90 | 906,346 | -0.87(-0.77%) |
Jan 10, 2024 | 113.00 | 113.22 | 111.07 | 112.77 | 725,152 | +0.33(+0.29%) |
Jan 09, 2024 | 111.41 | 113.48 | 110.95 | 112.44 | 735,764 | -0.26(-0.23%) |
Jan 08, 2024 | 110.23 | 113.22 | 110.23 | 112.69 | 1,317,656 | +2.93(+2.67%) |
Jan 05, 2024 | 109.15 | 111.12 | 108.73 | 109.76 | 1,171,889 | +0.89(+0.82%) |
Jan 04, 2024 | 108.66 | 110.80 | 108.20 | 108.87 | 1,725,537 | -1.12(-1.02%) |
Jan 03, 2024 | 111.35 | 111.94 | 109.50 | 109.99 | 1,493,400 | -3.87(-3.40%) |
Jan 02, 2024 | 117.09 | 117.09 | 112.80 | 113.86 | 1,746,724 | -5.77(-4.82%) |
Dec 29, 2023 | 120.58 | 121.80 | 119.38 | 119.64 | 813,078 | -1.61(-1.33%) |
Dec 28, 2023 | 121.50 | 121.78 | 120.41 | 121.24 | 913,974 | -0.17(-0.14%) |
Dec 27, 2023 | 121.72 | 122.35 | 120.55 | 121.41 | 865,630 | +0.13(+0.11%) |
Dec 26, 2023 | 120.88 | 122.39 | 120.00 | 121.28 | 1,047,599 | +1.46(+1.22%) |
Dec 22, 2023 | 120.30 | 121.81 | 118.31 | 119.82 | 775,542 | +0.38(+0.32%) |
Dec 21, 2023 | 117.95 | 120.18 | 117.48 | 119.44 | 1,207,712 | +4.02(+3.49%) |
Dec 20, 2023 | 118.26 | 120.01 | 115.31 | 115.42 | 1,248,527 | -3.62(-3.05%) |
Dec 19, 2023 | 119.31 | 119.71 | 118.04 | 119.05 | 996,543 | +0.26(+0.22%) |
Dec 18, 2023 | 118.20 | 119.25 | 116.87 | 118.79 | 1,574,743 | +0.62(+0.52%) |
Dec 15, 2023 | 119.31 | 119.63 | 117.67 | 118.17 | 3,078,176 | -0.90(-0.75%) |
Dec 14, 2023 | 114.48 | 119.47 | 114.10 | 119.06 | 2,586,370 | +5.82(+5.14%) |
Dec 13, 2023 | 109.57 | 114.33 | 109.57 | 113.24 | 1,179,435 | +3.23(+2.94%) |
Dec 12, 2023 | 109.64 | 110.87 | 108.67 | 110.01 | 833,815 | +0.12(+0.11%) |
Dec 11, 2023 | 107.38 | 110.11 | 107.04 | 109.89 | 1,700,286 | +3.07(+2.87%) |
Dec 08, 2023 | 105.62 | 107.80 | 105.45 | 106.82 | 1,665,282 | +0.79(+0.74%) |
Dec 07, 2023 | 105.46 | 107.20 | 104.39 | 106.04 | 1,135,339 | +1.19(+1.13%) |
Dec 06, 2023 | 106.42 | 107.33 | 104.74 | 104.85 | 880,544 | +0.10(+0.10%) |
Dec 05, 2023 | 106.03 | 106.03 | 103.91 | 104.75 | 727,161 | -1.97(-1.84%) |
Dec 04, 2023 | 106.44 | 106.83 | 103.86 | 106.72 | 1,430,933 | -1.42(-1.31%) |
Dec 01, 2023 | 103.33 | 108.26 | 102.38 | 108.13 | 1,910,826 | +3.89(+3.74%) |
Nov 30, 2023 | 105.02 | 105.09 | 103.15 | 104.24 | 1,103,605 | -0.17(-0.16%) |
Nov 29, 2023 | 105.09 | 106.64 | 104.13 | 104.41 | 1,018,596 | +0.92(+0.89%) |
Nov 28, 2023 | 103.83 | 105.08 | 102.68 | 103.49 | 1,020,519 | -1.09(-1.04%) |
Nov 27, 2023 | 103.19 | 105.27 | 102.37 | 104.58 | 897,446 | +0.87(+0.84%) |
Nov 24, 2023 | 102.70 | 104.46 | 102.69 | 103.71 | 494,625 | +0.68(+0.66%) |
Nov 22, 2023 | 103.52 | 104.47 | 102.61 | 103.03 | 800,929 | +0.81(+0.79%) |
Nov 21, 2023 | 104.08 | 104.94 | 101.80 | 102.22 | 1,002,779 | -2.89(-2.74%) |
Nov 20, 2023 | 102.51 | 105.59 | 102.27 | 105.11 | 1,272,320 | +2.41(+2.34%) |
Nov 17, 2023 | 102.80 | 103.38 | 101.78 | 102.70 | 1,289,637 | -0.27(-0.26%) |
Nov 16, 2023 | 102.31 | 103.49 | 101.46 | 102.97 | 2,261,431 | +0.29(+0.28%) |
Nov 15, 2023 | 100.80 | 103.18 | 100.08 | 102.68 | 1,981,654 | +2.28(+2.27%) |
Nov 14, 2023 | 97.26 | 101.04 | 97.02 | 100.40 | 2,054,986 | +6.54(+6.97%) |
Nov 13, 2023 | 94.76 | 94.78 | 92.97 | 93.86 | 861,457 | -1.51(-1.58%) |
Nov 10, 2023 | 91.46 | 95.78 | 90.51 | 95.37 | 1,819,528 | +4.90(+5.42%) |
Nov 09, 2023 | 92.33 | 93.58 | 90.10 | 90.47 | 1,599,059 | -1.37(-1.49%) |
Nov 08, 2023 | 90.93 | 91.88 | 90.14 | 91.84 | 1,084,725 | +0.61(+0.67%) |
Nov 07, 2023 | 90.96 | 91.99 | 90.58 | 91.23 | 705,541 | +0.35(+0.38%) |
Nov 06, 2023 | 92.54 | 92.72 | 88.95 | 90.88 | 1,299,930 | -1.24(-1.34%) |
Nov 03, 2023 | 85.35 | 92.20 | 85.35 | 92.12 | 1,907,424 | +6.54(+7.64%) |
Nov 02, 2023 | 85.35 | 87.72 | 83.99 | 85.58 | 2,658,431 | -3.11(-3.50%) |
Nov 01, 2023 | 87.66 | 88.77 | 86.23 | 88.68 | 1,919,284 | +0.78(+0.89%) |
Oct 31, 2023 | 87.53 | 88.46 | 86.37 | 87.90 | 1,504,889 | +0.50(+0.57%) |
Oct 30, 2023 | 87.76 | 88.42 | 85.99 | 87.40 | 1,300,216 | -0.18(-0.21%) |
Oct 27, 2023 | 87.67 | 88.31 | 86.60 | 87.58 | 994,116 | +0.29(+0.33%) |
Oct 26, 2023 | 86.92 | 89.15 | 86.52 | 87.29 | 1,186,491 | +0.86(+0.99%) |
Oct 25, 2023 | 89.34 | 89.61 | 85.76 | 86.44 | 2,168,214 | -4.51(-4.96%) |
Oct 24, 2023 | 90.21 | 91.24 | 89.32 | 90.94 | 904,033 | +1.76(+1.97%) |
Oct 23, 2023 | 89.89 | 91.06 | 89.13 | 89.19 | 1,150,650 | -1.27(-1.40%) |
Oct 20, 2023 | 91.64 | 93.17 | 89.53 | 90.46 | 1,110,414 | -1.17(-1.27%) |
Oct 19, 2023 | 95.93 | 95.93 | 91.30 | 91.62 | 1,837,797 | -3.19(-3.37%) |
Oct 18, 2023 | 94.84 | 95.98 | 94.42 | 94.81 | 1,141,943 | -1.91(-1.98%) |
Oct 17, 2023 | 95.38 | 97.59 | 94.21 | 96.73 | 889,118 | -0.46(-0.47%) |
Oct 16, 2023 | 95.58 | 97.95 | 95.12 | 97.19 | 1,062,032 | +2.00(+2.11%) |
Oct 13, 2023 | 97.96 | 98.40 | 94.80 | 95.18 | 1,137,411 | -2.53(-2.59%) |
Oct 12, 2023 | 97.53 | 99.49 | 96.82 | 97.72 | 1,154,256 | +0.37(+0.38%) |
Oct 11, 2023 | 97.65 | 98.05 | 96.12 | 97.35 | 723,862 | +0.52(+0.54%) |
Oct 10, 2023 | 95.83 | 97.79 | 95.17 | 96.83 | 979,212 | +1.55(+1.62%) |
Oct 09, 2023 | 92.75 | 95.79 | 92.04 | 95.28 | 827,067 | +0.68(+0.72%) |
Oct 06, 2023 | 92.27 | 95.22 | 91.93 | 94.60 | 1,126,056 | +1.69(+1.82%) |
Oct 05, 2023 | 94.49 | 95.09 | 92.75 | 92.91 | 1,643,525 | -1.82(-1.92%) |
Oct 04, 2023 | 91.31 | 94.97 | 91.14 | 94.72 | 1,643,710 | +4.20(+4.64%) |
Oct 03, 2023 | 91.71 | 92.79 | 89.28 | 90.53 | 1,647,687 | -2.61(-2.81%) |
Oct 02, 2023 | 93.98 | 94.84 | 92.34 | 93.14 | 1,237,913 | -0.52(-0.55%) |
Sep 29, 2023 | 93.09 | 94.86 | 92.86 | 93.66 | 1,418,525 | +2.16(+2.37%) |
Sep 28, 2023 | 88.79 | 91.88 | 88.47 | 91.49 | 1,217,683 | +2.37(+2.66%) |
Sep 27, 2023 | 89.43 | 90.00 | 88.21 | 89.12 | 1,088,570 | +0.54(+0.61%) |
Sep 26, 2023 | 90.49 | 90.78 | 87.85 | 88.58 | 1,631,699 | -2.72(-2.98%) |
Sep 25, 2023 | 90.48 | 91.38 | 90.65 | 91.30 | 741,479 | +0.51(+0.56%) |
Sep 22, 2023 | 90.73 | 92.13 | 90.19 | 90.80 | 1,242,383 | +1.03(+1.14%) |
Sep 21, 2023 | 89.48 | 91.53 | 89.10 | 89.77 | 1,433,519 | -0.71(-0.78%) |
Sep 20, 2023 | 92.46 | 92.92 | 90.42 | 90.48 | 749,332 | -1.23(-1.34%) |
Sep 19, 2023 | 92.55 | 92.57 | 91.37 | 91.70 | 1,309,369 | -0.85(-0.92%) |
Sep 18, 2023 | 91.50 | 93.24 | 91.32 | 92.55 | 898,860 | +0.80(+0.87%) |
Sep 15, 2023 | 93.40 | 93.70 | 90.60 | 91.75 | 2,219,991 | -2.58(-2.74%) |
Sep 14, 2023 | 95.58 | 95.97 | 94.19 | 94.34 | 803,131 | -0.24(-0.25%) |
Sep 13, 2023 | 93.97 | 95.89 | 93.60 | 94.58 | 891,482 | +0.61(+0.65%) |
Sep 12, 2023 | 94.17 | 95.98 | 93.97 | 93.97 | 531,129 | -1.29(-1.35%) |
Sep 11, 2023 | 97.36 | 97.52 | 94.07 | 95.25 | 692,430 | -0.62(-0.64%) |
Sep 08, 2023 | 96.54 | 97.18 | 95.31 | 95.87 | 752,263 | -0.91(-0.94%) |
Sep 07, 2023 | 97.07 | 97.51 | 94.83 | 96.78 | 1,512,039 | -2.63(-2.65%) |
Sep 06, 2023 | 100.27 | 101.91 | 98.69 | 99.41 | 897,702 | -1.27(-1.26%) |
Sep 05, 2023 | 101.87 | 102.12 | 99.46 | 100.68 | 635,136 | -1.54(-1.50%) |
Sep 01, 2023 | 101.73 | 102.50 | 100.79 | 102.22 | 842,097 | +1.22(+1.20%) |
Aug 31, 2023 | 99.60 | 101.89 | 99.45 | 101.00 | 1,309,037 | +0.69(+0.69%) |
Aug 30, 2023 | 99.70 | 100.89 | 98.82 | 100.31 | 684,516 | +0.20(+0.20%) |
Aug 29, 2023 | 96.29 | 100.97 | 96.13 | 100.11 | 875,036 | +3.21(+3.31%) |
Aug 28, 2023 | 96.89 | 97.89 | 95.77 | 96.90 | 746,451 | +0.68(+0.70%) |
Aug 25, 2023 | 95.38 | 96.82 | 93.81 | 96.22 | 1,080,274 | +1.30(+1.37%) |
Aug 24, 2023 | 99.96 | 100.11 | 94.75 | 94.92 | 1,534,803 | -3.88(-3.93%) |
Aug 23, 2023 | 96.48 | 99.23 | 96.48 | 98.80 | 845,316 | +1.85(+1.91%) |
Aug 22, 2023 | 99.02 | 99.21 | 96.74 | 96.95 | 875,698 | -0.73(-0.75%) |
Aug 21, 2023 | 94.67 | 97.98 | 94.42 | 97.68 | 1,402,768 | +3.18(+3.37%) |
Aug 18, 2023 | 92.57 | 94.80 | 92.29 | 94.50 | 1,048,198 | +0.74(+0.79%) |
Aug 17, 2023 | 94.19 | 94.99 | 93.44 | 93.76 | 1,159,928 | -0.44(-0.47%) |
Aug 16, 2023 | 95.52 | 95.82 | 93.83 | 94.20 | 768,482 | -1.42(-1.48%) |
Aug 15, 2023 | 97.68 | 97.68 | 95.45 | 95.61 | 803,949 | -2.64(-2.69%) |
Aug 14, 2023 | 95.11 | 98.35 | 95.09 | 98.26 | 1,162,480 | +2.29(+2.39%) |
Aug 11, 2023 | 98.23 | 98.77 | 95.67 | 95.96 | 1,320,985 | -3.69(-3.70%) |
Aug 10, 2023 | 101.09 | 102.32 | 98.75 | 99.65 | 1,193,212 | -0.01(-0.01%) |
Aug 09, 2023 | 101.63 | 101.81 | 99.55 | 99.66 | 1,275,564 | -1.66(-1.63%) |
Aug 08, 2023 | 100.77 | 101.46 | 99.22 | 101.32 | 1,094,210 | -1.40(-1.36%) |
Aug 07, 2023 | 102.11 | 103.28 | 101.05 | 102.71 | 1,052,539 | +1.95(+1.94%) |
Aug 04, 2023 | 101.92 | 102.17 | 99.83 | 100.76 | 1,679,811 | -1.70(-1.66%) |
Aug 03, 2023 | 102.77 | 103.35 | 100.20 | 102.46 | 1,694,295 | -0.81(-0.78%) |
Aug 02, 2023 | 104.92 | 106.06 | 102.91 | 103.27 | 1,765,800 | -4.12(-3.84%) |
Aug 01, 2023 | 107.81 | 108.49 | 106.71 | 107.39 | 1,037,527 | -1.92(-1.76%) |
Jul 31, 2023 | 107.98 | 109.77 | 107.91 | 109.32 | 912,817 | +1.20(+1.11%) |
Jul 28, 2023 | 107.38 | 108.76 | 107.26 | 108.12 | 1,023,428 | +1.79(+1.69%) |
Jul 27, 2023 | 107.09 | 108.95 | 105.31 | 106.33 | 1,387,414 | +2.32(+2.23%) |
Jul 26, 2023 | 104.26 | 105.32 | 103.05 | 104.00 | 1,086,108 | -1.01(-0.96%) |
Jul 25, 2023 | 104.54 | 106.45 | 104.54 | 105.01 | 958,155 | +0.53(+0.51%) |
Jul 24, 2023 | 104.57 | 105.49 | 103.75 | 104.48 | 633,168 | +0.36(+0.34%) |
Jul 21, 2023 | 104.97 | 105.44 | 103.30 | 104.12 | 1,559,833 | +0.98(+0.95%) |
Jul 20, 2023 | 105.90 | 105.90 | 102.88 | 103.15 | 2,398,507 | -4.90(-4.54%) |
Jul 19, 2023 | 110.58 | 110.95 | 107.63 | 108.05 | 1,062,699 | -2.13(-1.93%) |
Jul 18, 2023 | 110.63 | 110.80 | 108.59 | 110.18 | 932,812 | -1.16(-1.04%) |
Jul 17, 2023 | 108.11 | 111.90 | 107.91 | 111.34 | 1,009,800 | +4.08(+3.81%) |
Jul 14, 2023 | 111.31 | 111.59 | 106.75 | 107.25 | 1,199,980 | -4.79(-4.28%) |
Jul 13, 2023 | 108.21 | 112.36 | 107.98 | 112.05 | 1,249,357 | +4.95(+4.62%) |
Jul 12, 2023 | 108.29 | 108.53 | 106.23 | 107.09 | 1,472,000 | +0.54(+0.51%) |
Jul 11, 2023 | 106.72 | 107.49 | 105.20 | 106.56 | 837,034 | -0.51(-0.48%) |
Jul 10, 2023 | 105.62 | 107.33 | 105.33 | 107.06 | 1,032,997 | +1.60(+1.52%) |
Jul 07, 2023 | 105.95 | 107.66 | 105.39 | 105.46 | 881,855 | -0.48(-0.45%) |
Jul 06, 2023 | 104.33 | 106.04 | 103.10 | 105.94 | 1,293,286 | -0.97(-0.90%) |
Jul 05, 2023 | 109.56 | 109.58 | 106.57 | 106.90 | 1,619,975 | -2.73(-2.49%) |
Jul 03, 2023 | 111.06 | 111.12 | 108.59 | 109.63 | 758,169 | -0.79(-0.71%) |
Jun 30, 2023 | 109.60 | 111.42 | 109.20 | 110.42 | 1,129,080 | +1.84(+1.70%) |
Jun 29, 2023 | 108.48 | 109.34 | 107.25 | 108.58 | 823,421 | +0.98(+0.91%) |
Jun 28, 2023 | 106.86 | 108.64 | 106.62 | 107.60 | 900,150 | -1.10(-1.01%) |
Jun 27, 2023 | 104.27 | 108.83 | 103.49 | 108.70 | 1,175,141 | +4.44(+4.26%) |
Jun 26, 2023 | 104.65 | 106.61 | 104.16 | 104.25 | 955,443 | +1.09(+1.05%) |
Jun 23, 2023 | 103.63 | 104.41 | 102.63 | 103.17 | 4,503,125 | -1.88(-1.79%) |
Jun 22, 2023 | 104.26 | 105.99 | 103.57 | 105.05 | 820,992 | +0.79(+0.75%) |
Jun 21, 2023 | 106.31 | 106.67 | 103.83 | 104.26 | 1,660,444 | -2.68(-2.51%) |
Jun 20, 2023 | 106.64 | 107.27 | 104.47 | 106.94 | 1,644,224 | +0.82(+0.77%) |
Jun 16, 2023 | 109.41 | 109.99 | 105.79 | 106.13 | 3,183,605 | -3.11(-2.85%) |
Jun 15, 2023 | 110.72 | 111.51 | 109.20 | 109.24 | 1,568,537 | -3.59(-3.18%) |
Jun 14, 2023 | 112.25 | 113.81 | 110.83 | 112.82 | 1,333,687 | -0.53(-0.47%) |
Jun 13, 2023 | 114.05 | 114.06 | 111.78 | 113.35 | 1,343,518 | +1.91(+1.72%) |
Jun 12, 2023 | 109.89 | 111.81 | 108.49 | 111.44 | 1,106,137 | +2.75(+2.53%) |
Jun 09, 2023 | 109.33 | 109.89 | 107.77 | 108.69 | 810,891 | -0.26(-0.24%) |
Jun 08, 2023 | 108.70 | 109.88 | 107.02 | 108.95 | 879,582 | +0.25(+0.23%) |
Jun 07, 2023 | 107.28 | 110.38 | 107.05 | 108.70 | 1,245,425 | +1.75(+1.64%) |
Jun 06, 2023 | 104.52 | 107.82 | 104.09 | 106.94 | 841,066 | +1.15(+1.08%) |
Jun 05, 2023 | 107.72 | 108.00 | 105.30 | 105.80 | 1,202,584 | -2.20(-2.04%) |
Jun 02, 2023 | 110.29 | 110.40 | 106.33 | 108.00 | 1,780,412 | -1.45(-1.33%) |