Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1114 | 1117 | 1093 | 1116 | 12,733 | +14.56(+1.32%) |
May 30, 2024 | 1108 | 1117 | 1096 | 1101 | 7,963 | -9.13(-0.82%) |
May 29, 2024 | 1140 | 1145 | 1110 | 1111 | 3,014 | -34.49(-3.01%) |
May 28, 2024 | 1143 | 1153 | 1134 | 1145 | 3,462 | +2.56(+0.22%) |
May 24, 2024 | 1129 | 1143 | 1112 | 1142 | 8,066 | +13.51(+1.20%) |
May 23, 2024 | 1139 | 1141 | 1127 | 1129 | 3,473 | -2.86(-0.25%) |
May 22, 2024 | 1144 | 1144 | 1128 | 1132 | 3,100 | -4.59(-0.40%) |
May 21, 2024 | 1135 | 1139 | 1128 | 1136 | 2,532 | -2.50(-0.22%) |
May 20, 2024 | 1145 | 1145 | 1130 | 1139 | 858 | +0.03(+0.00%) |
May 17, 2024 | 1145 | 1145 | 1134 | 1139 | 4,856 | -5.35(-0.47%) |
May 16, 2024 | 1147 | 1147 | 1135 | 1144 | 5,513 | -1.02(-0.09%) |
May 15, 2024 | 1128 | 1147 | 1126 | 1145 | 13,520 | +11.59(+1.02%) |
May 14, 2024 | 1138 | 1148 | 1125 | 1134 | 14,231 | +2.54(+0.22%) |
May 13, 2024 | 1145 | 1158 | 1131 | 1131 | 5,982 | -18.85(-1.64%) |
May 10, 2024 | 1105 | 1157 | 1105 | 1150 | 5,567 | +5.29(+0.46%) |
May 09, 2024 | 1132 | 1151 | 1126 | 1145 | 9,832 | +14.43(+1.28%) |
May 08, 2024 | 1138 | 1139 | 1118 | 1130 | 27,726 | -6.72(-0.59%) |
May 07, 2024 | 1133 | 1139 | 1120 | 1137 | 1,960 | +0.79(+0.07%) |
May 06, 2024 | 1131 | 1145 | 1109 | 1136 | 1,635 | +7.78(+0.69%) |
May 03, 2024 | 1108 | 1132 | 1089 | 1128 | 6,957 | +15.01(+1.35%) |
May 02, 2024 | 1130 | 1130 | 920.11 | 1113 | 3,396 | +0.86(+0.08%) |
May 01, 2024 | 1074 | 1119 | 1060 | 1113 | 4,964 | +26.27(+2.42%) |
Apr 30, 2024 | 1088 | 1100 | 1085 | 1086 | 3,534 | -16.71(-1.51%) |
Apr 29, 2024 | 1086 | 1103 | 1085 | 1103 | 1,071 | +18.26(+1.68%) |
Apr 26, 2024 | 1084 | 1095 | 1069 | 1085 | 3,774 | -3.13(-0.29%) |
Apr 25, 2024 | 1070 | 1088 | 1059 | 1088 | 1,501 | +9.58(+0.89%) |
Apr 24, 2024 | 1080 | 1089 | 1076 | 1078 | 2,522 | -6.66(-0.61%) |
Apr 23, 2024 | 1082 | 1096 | 1079 | 1085 | 1,366 | +2.42(+0.22%) |
Apr 22, 2024 | 1100 | 1120 | 1083 | 1083 | 1,802 | -17.60(-1.60%) |
Apr 19, 2024 | 1085 | 1106 | 1080 | 1100 | 2,631 | +10.13(+0.93%) |
Apr 18, 2024 | 1074 | 1093 | 1072 | 1090 | 1,271 | +13.38(+1.24%) |
Apr 17, 2024 | 1076 | 1082 | 1062 | 1077 | 2,514 | +6.49(+0.61%) |
Apr 16, 2024 | 1055 | 1074 | 1048 | 1070 | 2,260 | +6.77(+0.64%) |
Apr 15, 2024 | 1085 | 1094 | 1061 | 1063 | 3,172 | -8.94(-0.83%) |
Apr 12, 2024 | 1095 | 1095 | 1055 | 1072 | 2,432 | -20.16(-1.85%) |
Apr 11, 2024 | 1091 | 1107 | 1090 | 1092 | 2,753 | -8.51(-0.77%) |
Apr 10, 2024 | 1078 | 1107 | 1078 | 1101 | 2,530 | +12.06(+1.11%) |
Apr 09, 2024 | 1105 | 1118 | 1084 | 1089 | 1,541 | -15.93(-1.44%) |
Apr 08, 2024 | 1118 | 1120 | 1101 | 1105 | 9,959 | -12.22(-1.09%) |
Apr 05, 2024 | 1101 | 1118 | 1097 | 1117 | 1,987 | +21.71(+1.98%) |
Apr 04, 2024 | 1086 | 1113 | 1082 | 1095 | 1,935 | +8.47(+0.78%) |
Apr 03, 2024 | 1069 | 1091 | 1069 | 1087 | 1,298 | +16.05(+1.50%) |
Apr 02, 2024 | 1072 | 1086 | 1070 | 1071 | 12,013 | -2.10(-0.20%) |
Apr 01, 2024 | 1082 | 1087 | 1064 | 1073 | 13,149 | -6.11(-0.57%) |
Mar 28, 2024 | 1084 | 1107 | 1079 | 1079 | 2,371 | -2.96(-0.27%) |
Mar 27, 2024 | 1095 | 1097 | 1082 | 1082 | 5,253 | -8.23(-0.75%) |
Mar 26, 2024 | 1105 | 1105 | 1078 | 1090 | 5,942 | -7.91(-0.72%) |
Mar 25, 2024 | 1088 | 1122 | 1088 | 1098 | 31,513 | -8.24(-0.74%) |
Mar 22, 2024 | 1126 | 1131 | 1102 | 1106 | 32,527 | -21.53(-1.91%) |
Mar 21, 2024 | 1137 | 1142 | 1119 | 1128 | 4,626 | +0.55(+0.05%) |
Mar 20, 2024 | 1131 | 1150 | 1125 | 1127 | 10,935 | -14.28(-1.25%) |
Mar 19, 2024 | 1131 | 1144 | 1125 | 1142 | 3,741 | +6.30(+0.55%) |
Mar 18, 2024 | 1123 | 1137 | 1117 | 1135 | 6,620 | +14.33(+1.28%) |
Mar 15, 2024 | 1101 | 1134 | 1101 | 1121 | 1,802 | +3.57(+0.32%) |
Mar 14, 2024 | 1106 | 1120 | 1095 | 1117 | 3,939 | +10.54(+0.95%) |
Mar 13, 2024 | 1078 | 1112 | 1075 | 1107 | 2,488 | +2.39(+0.22%) |
Mar 12, 2024 | 1078 | 1107 | 1078 | 1105 | 5,086 | +3.51(+0.32%) |
Mar 11, 2024 | 1078 | 1104 | 1078 | 1101 | 2,312 | +13.12(+1.21%) |
Mar 08, 2024 | 1047 | 1106 | 1047 | 1088 | 2,424 | -18.02(-1.63%) |
Mar 07, 2024 | 1056 | 1106 | 1056 | 1106 | 7,691 | +18.55(+1.71%) |
Mar 06, 2024 | 1068 | 1096 | 1068 | 1087 | 4,308 | +17.43(+1.63%) |
Mar 05, 2024 | 1065 | 1091 | 1065 | 1070 | 3,542 | -14.36(-1.32%) |
Mar 04, 2024 | 1080 | 1092 | 1071 | 1084 | 3,639 | +12.36(+1.15%) |
Mar 01, 2024 | 1074 | 1083 | 1060 | 1072 | 1,857 | +7.15(+0.67%) |
Feb 29, 2024 | 1053 | 1069 | 1048 | 1065 | 8,322 | +9.23(+0.87%) |
Feb 28, 2024 | 1036 | 1064 | 1032 | 1056 | 2,290 | +10.48(+1.00%) |
Feb 27, 2024 | 1005 | 1061 | 1005 | 1045 | 11,107 | -11.13(-1.05%) |
Feb 26, 2024 | 1041 | 1061 | 1026 | 1056 | 17,154 | +10.80(+1.03%) |
Feb 23, 2024 | 995.00 | 1048 | 995.00 | 1045 | 12,126 | +28.43(+2.80%) |
Feb 22, 2024 | 985.00 | 1019 | 985.00 | 1017 | 6,406 | +20.96(+2.10%) |
Feb 21, 2024 | 1008 | 1017 | 995.46 | 996.00 | 2,591 | -10.34(-1.03%) |
Feb 20, 2024 | 1010 | 1020 | 997.76 | 1006 | 5,594 | -15.66(-1.53%) |
Feb 16, 2024 | 1034 | 1050 | 1006 | 1022 | 5,720 | -19.52(-1.87%) |
Feb 15, 2024 | 1003 | 1046 | 1002 | 1042 | 8,029 | +42.02(+4.20%) |
Feb 14, 2024 | 970.62 | 1004 | 970.62 | 999.50 | 4,556 | +26.71(+2.75%) |
Feb 13, 2024 | 979.09 | 987.18 | 954.45 | 972.79 | 8,156 | -13.25(-1.34%) |
Feb 12, 2024 | 954.22 | 990.88 | 939.00 | 986.04 | 8,224 | +46.17(+4.91%) |
Feb 09, 2024 | 914.28 | 954.25 | 904.98 | 939.87 | 44,886 | +19.50(+2.12%) |
Feb 08, 2024 | 950.26 | 994.65 | 909.00 | 920.37 | 68,373 | -121.06(-11.62%) |
Feb 07, 2024 | 1043 | 1053 | 1038 | 1041 | 3,289 | +1.43(+0.14%) |
Feb 06, 2024 | 1035 | 1043 | 1020 | 1040 | 3,915 | +9.40(+0.91%) |
Feb 05, 2024 | 1039 | 1041 | 1029 | 1031 | 6,723 | +0.00(+0.00%) |
Feb 02, 2024 | 1038 | 1047 | 1030 | 1031 | 3,406 | -10.40(-1.00%) |
Feb 01, 2024 | 1044 | 1053 | 1037 | 1041 | 16,871 | -6.00(-0.57%) |
Jan 31, 2024 | 1064 | 1064 | 1046 | 1047 | 4,201 | -15.91(-1.50%) |
Jan 30, 2024 | 1041 | 1065 | 1040 | 1063 | 8,289 | +25.55(+2.46%) |
Jan 29, 2024 | 1019 | 1040 | 1014 | 1037 | 4,940 | +23.73(+2.34%) |
Jan 26, 2024 | 996.21 | 1016 | 995.00 | 1014 | 12,364 | +22.13(+2.23%) |
Jan 25, 2024 | 984.50 | 994.90 | 976.19 | 991.50 | 4,046 | +10.81(+1.10%) |
Jan 24, 2024 | 993.81 | 1000 | 980.00 | 980.69 | 7,602 | -12.31(-1.24%) |
Jan 23, 2024 | 978.27 | 994.00 | 975.57 | 993.00 | 4,163 | +11.96(+1.22%) |
Jan 22, 2024 | 966.05 | 983.20 | 966.05 | 981.04 | 4,993 | +11.55(+1.19%) |
Jan 19, 2024 | 953.05 | 974.00 | 923.08 | 969.49 | 9,631 | +21.22(+2.24%) |
Jan 18, 2024 | 924.00 | 950.85 | 924.00 | 948.27 | 1,557 | +23.30(+2.52%) |
Jan 17, 2024 | 908.00 | 931.40 | 908.00 | 924.97 | 2,100 | -12.91(-1.38%) |
Jan 16, 2024 | 945.45 | 950.00 | 926.93 | 937.88 | 22,977 | +5.04(+0.54%) |
Jan 12, 2024 | 950.00 | 950.00 | 922.00 | 932.84 | 17,110 | -1.18(-0.13%) |
Jan 11, 2024 | 927.00 | 950.00 | 925.24 | 934.02 | 27,458 | +0.00(+0.00%) |
Jan 10, 2024 | 957.60 | 970.03 | 927.37 | 934.02 | 44,431 | -23.16(-2.42%) |
Jan 09, 2024 | 971.50 | 974.00 | 946.09 | 957.18 | 15,309 | -15.21(-1.56%) |
Jan 08, 2024 | 960.00 | 972.39 | 950.00 | 972.39 | 12,115 | +10.21(+1.06%) |
Jan 05, 2024 | 930.17 | 964.00 | 930.09 | 962.18 | 5,722 | +33.87(+3.65%) |
Jan 04, 2024 | 922.88 | 931.21 | 910.00 | 928.31 | 5,657 | +14.15(+1.55%) |
Jan 03, 2024 | 922.88 | 922.88 | 898.69 | 914.16 | 9,096 | +6.97(+0.77%) |
Jan 02, 2024 | 920.76 | 922.88 | 903.44 | 907.19 | 4,338 | -13.57(-1.47%) |
Dec 29, 2023 | 917.79 | 931.12 | 917.42 | 920.76 | 3,216 | -6.24(-0.67%) |
Dec 28, 2023 | 907.65 | 938.14 | 907.65 | 927.00 | 8,083 | +12.00(+1.31%) |
Dec 27, 2023 | 905.00 | 916.42 | 904.28 | 915.00 | 3,277 | +13.00(+1.44%) |
Dec 26, 2023 | 910.00 | 910.00 | 883.00 | 902.00 | 1,151 | +3.17(+0.35%) |
Dec 22, 2023 | 887.00 | 903.48 | 887.00 | 898.83 | 6,404 | +6.21(+0.70%) |
Dec 21, 2023 | 886.20 | 902.51 | 882.75 | 892.62 | 8,329 | +9.03(+1.02%) |
Dec 20, 2023 | 895.90 | 900.00 | 881.86 | 883.59 | 3,188 | -6.41(-0.72%) |
Dec 19, 2023 | 900.30 | 905.00 | 888.07 | 890.00 | 4,168 | -9.60(-1.07%) |
Dec 18, 2023 | 886.02 | 902.38 | 877.22 | 899.60 | 6,070 | +19.24(+2.19%) |
Dec 15, 2023 | 921.23 | 921.23 | 876.56 | 880.36 | 2,721 | -15.04(-1.68%) |
Dec 14, 2023 | 910.00 | 919.94 | 875.73 | 895.40 | 10,624 | -12.26(-1.35%) |
Dec 13, 2023 | 922.33 | 922.33 | 903.90 | 907.66 | 4,510 | -12.28(-1.33%) |
Dec 12, 2023 | 922.00 | 933.00 | 917.96 | 919.94 | 6,227 | -6.38(-0.69%) |
Dec 11, 2023 | 914.82 | 932.39 | 912.00 | 926.32 | 4,663 | +14.23(+1.56%) |
Dec 08, 2023 | 900.00 | 918.00 | 898.99 | 912.09 | 19,417 | +7.49(+0.83%) |
Dec 07, 2023 | 885.00 | 911.61 | 882.57 | 904.60 | 3,984 | +26.79(+3.05%) |
Dec 06, 2023 | 899.92 | 899.92 | 877.81 | 877.81 | 3,122 | -12.27(-1.38%) |
Dec 05, 2023 | 905.00 | 912.38 | 888.65 | 890.08 | 5,437 | -9.93(-1.10%) |
Dec 04, 2023 | 910.65 | 924.33 | 895.92 | 900.01 | 9,123 | -24.00(-2.60%) |
Dec 01, 2023 | 916.34 | 925.55 | 912.15 | 924.01 | 3,015 | +2.11(+0.23%) |
Nov 30, 2023 | 914.73 | 926.40 | 904.34 | 921.91 | 8,962 | +17.81(+1.97%) |
Nov 29, 2023 | 930.00 | 930.00 | 900.01 | 904.10 | 14,986 | -5.55(-0.61%) |
Nov 28, 2023 | 900.00 | 926.55 | 898.50 | 909.65 | 25,422 | +0.07(+0.01%) |
Nov 27, 2023 | 907.24 | 918.14 | 896.35 | 909.58 | 18,701 | -2.47(-0.27%) |
Nov 24, 2023 | 917.98 | 927.02 | 905.00 | 912.05 | 16,388 | +5.35(+0.59%) |
Nov 22, 2023 | 891.99 | 906.70 | 889.82 | 906.70 | 9,289 | +11.30(+1.26%) |
Nov 21, 2023 | 894.70 | 902.00 | 890.51 | 895.40 | 4,579 | +2.60(+0.29%) |
Nov 20, 2023 | 900.92 | 902.83 | 873.50 | 892.80 | 4,612 | +17.33(+1.98%) |
Nov 17, 2023 | 886.38 | 895.78 | 870.00 | 875.47 | 7,561 | -9.23(-1.04%) |
Nov 16, 2023 | 900.88 | 900.88 | 876.73 | 884.70 | 11,008 | -13.98(-1.56%) |
Nov 15, 2023 | 915.02 | 915.02 | 868.00 | 898.68 | 11,842 | -11.15(-1.22%) |
Nov 14, 2023 | 896.00 | 919.00 | 895.50 | 909.83 | 25,220 | +12.42(+1.38%) |
Nov 13, 2023 | 898.99 | 906.00 | 895.00 | 897.41 | 5,341 | -3.01(-0.33%) |
Nov 10, 2023 | 888.79 | 907.51 | 888.79 | 900.42 | 3,895 | +3.79(+0.42%) |
Nov 09, 2023 | 915.55 | 915.55 | 888.29 | 896.63 | 4,268 | -7.32(-0.81%) |
Nov 08, 2023 | 880.00 | 904.57 | 880.00 | 903.95 | 22,606 | +14.76(+1.66%) |
Nov 07, 2023 | 900.80 | 919.00 | 876.18 | 889.19 | 12,582 | -27.00(-2.95%) |
Nov 06, 2023 | 878.00 | 930.00 | 878.00 | 916.20 | 26,157 | +19.32(+2.15%) |
Nov 03, 2023 | 867.36 | 913.00 | 860.09 | 896.88 | 40,775 | +55.88(+6.64%) |
Nov 02, 2023 | 839.52 | 871.13 | 838.11 | 841.00 | 34,318 | +5.08(+0.61%) |
Nov 01, 2023 | 831.72 | 839.53 | 808.75 | 835.92 | 9,437 | +4.01(+0.48%) |
Oct 31, 2023 | 826.00 | 845.50 | 818.58 | 831.91 | 48,142 | +3.13(+0.38%) |
Oct 30, 2023 | 804.57 | 835.26 | 804.57 | 828.78 | 3,875 | +19.78(+2.44%) |
Oct 27, 2023 | 826.20 | 830.22 | 807.90 | 809.00 | 2,418 | -21.57(-2.60%) |
Oct 26, 2023 | 797.41 | 831.61 | 797.41 | 830.57 | 7,302 | +16.57(+2.04%) |
Oct 25, 2023 | 797.00 | 819.03 | 790.24 | 814.00 | 11,390 | +16.46(+2.06%) |
Oct 24, 2023 | 802.73 | 802.73 | 785.00 | 797.54 | 3,154 | +3.58(+0.45%) |
Oct 23, 2023 | 789.22 | 800.73 | 782.46 | 793.96 | 2,059 | +3.01(+0.38%) |
Oct 20, 2023 | 810.00 | 813.69 | 781.00 | 790.95 | 4,607 | -14.65(-1.82%) |
Oct 19, 2023 | 822.79 | 827.07 | 801.47 | 805.60 | 4,855 | -11.40(-1.40%) |
Oct 18, 2023 | 848.89 | 848.89 | 817.00 | 817.00 | 3,411 | -14.33(-1.72%) |
Oct 17, 2023 | 825.00 | 840.19 | 819.47 | 831.33 | 4,252 | +3.33(+0.40%) |
Oct 16, 2023 | 831.31 | 839.67 | 826.57 | 828.00 | 5,768 | -0.03(-0.00%) |
Oct 13, 2023 | 839.94 | 840.60 | 828.00 | 828.03 | 2,420 | -4.29(-0.52%) |
Oct 12, 2023 | 839.80 | 842.12 | 829.64 | 832.32 | 2,498 | -8.05(-0.96%) |
Oct 11, 2023 | 829.65 | 844.89 | 827.69 | 840.37 | 10,008 | +10.72(+1.29%) |
Oct 10, 2023 | 856.14 | 864.20 | 829.65 | 829.65 | 8,188 | -23.72(-2.78%) |
Oct 09, 2023 | 839.50 | 860.00 | 815.25 | 853.37 | 2,081 | -0.62(-0.07%) |
Oct 06, 2023 | 855.94 | 856.98 | 840.09 | 853.98 | 1,554 | +9.13(+1.08%) |
Oct 05, 2023 | 837.01 | 850.00 | 837.00 | 844.85 | 3,556 | +5.20(+0.62%) |
Oct 04, 2023 | 825.00 | 847.37 | 820.01 | 839.65 | 5,860 | +7.92(+0.95%) |
Oct 03, 2023 | 834.27 | 841.39 | 827.08 | 831.73 | 21,843 | -4.75(-0.57%) |
Oct 02, 2023 | 815.25 | 838.04 | 815.00 | 836.47 | 8,420 | +17.52(+2.14%) |
Sep 29, 2023 | 839.99 | 845.81 | 815.25 | 818.95 | 7,611 | -19.07(-2.28%) |
Sep 28, 2023 | 825.30 | 840.24 | 825.30 | 838.02 | 1,971 | +11.52(+1.39%) |
Sep 27, 2023 | 842.80 | 850.00 | 825.55 | 826.50 | 7,975 | -16.90(-2.00%) |
Sep 26, 2023 | 845.16 | 848.77 | 837.50 | 843.40 | 3,206 | -1.53(-0.18%) |
Sep 25, 2023 | 862.00 | 855.96 | 843.36 | 844.93 | 7,402 | -15.16(-1.76%) |
Sep 22, 2023 | 849.30 | 861.67 | 849.30 | 860.09 | 23,258 | +10.79(+1.27%) |
Sep 21, 2023 | 852.84 | 857.84 | 844.78 | 849.30 | 10,718 | -5.40(-0.63%) |
Sep 20, 2023 | 835.87 | 864.00 | 835.87 | 854.70 | 22,484 | +2.70(+0.32%) |
Sep 19, 2023 | 848.85 | 858.69 | 845.69 | 852.00 | 11,121 | +6.80(+0.80%) |
Sep 18, 2023 | 848.98 | 851.50 | 842.00 | 845.20 | 2,251 | -0.46(-0.05%) |
Sep 15, 2023 | 837.07 | 847.59 | 835.87 | 845.66 | 8,575 | +5.66(+0.67%) |
Sep 14, 2023 | 832.00 | 845.00 | 832.00 | 840.00 | 4,472 | +4.63(+0.55%) |
Sep 13, 2023 | 827.83 | 841.60 | 827.83 | 835.37 | 3,383 | +2.70(+0.32%) |
Sep 12, 2023 | 820.00 | 838.49 | 820.00 | 832.67 | 5,633 | +7.22(+0.87%) |
Sep 11, 2023 | 815.00 | 828.15 | 815.00 | 825.45 | 5,377 | +10.45(+1.28%) |
Sep 08, 2023 | 816.58 | 825.00 | 815.00 | 815.00 | 2,747 | -6.25(-0.76%) |
Sep 07, 2023 | 836.00 | 836.00 | 816.50 | 821.25 | 3,655 | +2.51(+0.31%) |
Sep 06, 2023 | 815.00 | 828.90 | 815.00 | 818.74 | 2,861 | -1.49(-0.18%) |
Sep 05, 2023 | 827.45 | 832.42 | 814.00 | 820.23 | 3,156 | -7.22(-0.87%) |
Sep 01, 2023 | 810.00 | 835.04 | 810.00 | 827.45 | 3,189 | +2.97(+0.36%) |
Aug 31, 2023 | 835.45 | 835.45 | 820.00 | 824.48 | 3,997 | -3.52(-0.43%) |
Aug 30, 2023 | 840.12 | 840.12 | 818.46 | 828.00 | 1,725 | +1.95(+0.24%) |
Aug 29, 2023 | 805.00 | 835.00 | 805.00 | 826.05 | 9,252 | -4.95(-0.60%) |
Aug 28, 2023 | 826.13 | 840.00 | 826.13 | 831.00 | 2,001 | -2.72(-0.33%) |
Aug 25, 2023 | 830.50 | 845.06 | 830.50 | 833.72 | 2,160 | -3.33(-0.40%) |
Aug 24, 2023 | 841.00 | 842.97 | 829.87 | 837.05 | 2,611 | -3.95(-0.47%) |
Aug 23, 2023 | 839.72 | 843.51 | 820.03 | 841.00 | 5,950 | +11.22(+1.35%) |
Aug 22, 2023 | 822.07 | 832.32 | 812.56 | 829.78 | 2,360 | +7.31(+0.89%) |
Aug 21, 2023 | 825.00 | 843.00 | 813.11 | 822.47 | 3,339 | -5.12(-0.62%) |
Aug 18, 2023 | 819.00 | 829.73 | 811.43 | 827.59 | 2,478 | +2.58(+0.31%) |
Aug 17, 2023 | 832.00 | 845.00 | 819.00 | 825.01 | 2,675 | -14.37(-1.71%) |
Aug 16, 2023 | 816.00 | 847.92 | 816.00 | 839.38 | 2,197 | -1.62(-0.19%) |
Aug 15, 2023 | 840.20 | 843.72 | 834.11 | 841.00 | 3,513 | +0.81(+0.10%) |
Aug 14, 2023 | 830.21 | 842.22 | 822.49 | 840.20 | 2,275 | +0.65(+0.08%) |
Aug 11, 2023 | 813.45 | 851.99 | 813.45 | 839.55 | 2,636 | +2.60(+0.31%) |
Aug 10, 2023 | 838.17 | 852.00 | 830.46 | 836.95 | 5,491 | -2.01(-0.24%) |
Aug 09, 2023 | 827.00 | 843.75 | 811.00 | 838.96 | 6,575 | +18.66(+2.27%) |
Aug 08, 2023 | 825.00 | 850.00 | 807.90 | 820.30 | 6,151 | -19.52(-2.32%) |
Aug 07, 2023 | 843.04 | 850.00 | 834.10 | 839.82 | 3,908 | -3.18(-0.38%) |
Aug 04, 2023 | 805.00 | 850.00 | 805.00 | 843.00 | 9,680 | +34.44(+4.26%) |
Aug 03, 2023 | 795.00 | 819.94 | 795.00 | 808.56 | 6,527 | -0.62(-0.08%) |
Aug 02, 2023 | 798.86 | 810.00 | 793.14 | 809.18 | 16,861 | +9.18(+1.15%) |
Aug 01, 2023 | 780.00 | 800.07 | 780.00 | 800.00 | 4,962 | +1.94(+0.24%) |
Jul 31, 2023 | 800.00 | 808.31 | 794.20 | 798.06 | 10,310 | -0.44(-0.06%) |
Jul 28, 2023 | 795.00 | 799.99 | 770.01 | 798.50 | 2,518 | +8.30(+1.05%) |
Jul 27, 2023 | 780.00 | 794.20 | 778.30 | 790.20 | 4,801 | +11.98(+1.54%) |
Jul 26, 2023 | 777.13 | 788.56 | 773.50 | 778.22 | 4,934 | +1.22(+0.16%) |
Jul 25, 2023 | 767.20 | 779.50 | 761.79 | 777.00 | 13,603 | +10.50(+1.37%) |
Jul 24, 2023 | 768.88 | 777.22 | 765.14 | 766.50 | 10,005 | -2.23(-0.29%) |
Jul 21, 2023 | 762.00 | 772.12 | 725.00 | 768.73 | 5,250 | +8.06(+1.06%) |
Jul 20, 2023 | 756.67 | 768.80 | 748.27 | 760.67 | 11,075 | +6.59(+0.87%) |
Jul 19, 2023 | 745.08 | 758.00 | 744.16 | 754.08 | 2,319 | +9.01(+1.21%) |
Jul 18, 2023 | 736.00 | 750.52 | 731.32 | 745.07 | 4,304 | +5.83(+0.79%) |
Jul 17, 2023 | 724.96 | 740.81 | 722.60 | 739.24 | 2,306 | +16.82(+2.33%) |
Jul 14, 2023 | 721.00 | 730.78 | 718.00 | 722.42 | 3,517 | -2.27(-0.31%) |
Jul 13, 2023 | 725.03 | 740.10 | 720.00 | 724.69 | 3,353 | -8.33(-1.14%) |
Jul 12, 2023 | 750.00 | 750.00 | 732.18 | 733.02 | 5,466 | +3.12(+0.43%) |
Jul 11, 2023 | 719.00 | 729.90 | 717.00 | 729.90 | 3,643 | +10.61(+1.48%) |
Jul 10, 2023 | 725.01 | 730.00 | 719.18 | 719.29 | 2,591 | -4.71(-0.65%) |
Jul 07, 2023 | 725.00 | 726.98 | 714.94 | 724.00 | 4,370 | +2.17(+0.30%) |
Jul 06, 2023 | 740.00 | 747.42 | 721.32 | 721.83 | 26,913 | -22.25(-2.99%) |
Jul 05, 2023 | 740.03 | 750.49 | 740.03 | 744.08 | 3,192 | -8.67(-1.15%) |
Jul 03, 2023 | 740.00 | 755.00 | 740.00 | 752.75 | 1,574 | +3.85(+0.51%) |
Jun 30, 2023 | 759.00 | 759.00 | 744.91 | 748.90 | 11,212 | +4.72(+0.63%) |
Jun 29, 2023 | 750.00 | 754.00 | 740.02 | 744.18 | 42,901 | -5.92(-0.79%) |
Jun 28, 2023 | 752.41 | 760.82 | 748.66 | 750.10 | 10,120 | -2.89(-0.38%) |
Jun 27, 2023 | 747.90 | 759.02 | 738.12 | 752.99 | 2,431 | +7.99(+1.07%) |
Jun 26, 2023 | 740.00 | 750.00 | 730.00 | 745.00 | 3,091 | +14.15(+1.94%) |
Jun 23, 2023 | 737.37 | 743.71 | 726.63 | 730.85 | 1,878 | -11.40(-1.54%) |
Jun 22, 2023 | 732.58 | 749.26 | 732.58 | 742.25 | 3,543 | -7.49(-1.00%) |
Jun 21, 2023 | 720.00 | 751.82 | 720.00 | 749.74 | 3,450 | +19.04(+2.61%) |
Jun 20, 2023 | 720.00 | 742.65 | 720.00 | 730.70 | 4,923 | -16.45(-2.20%) |
Jun 16, 2023 | 746.23 | 757.82 | 745.54 | 747.15 | 3,894 | -1.96(-0.26%) |
Jun 15, 2023 | 740.76 | 751.85 | 733.00 | 749.11 | 7,919 | +12.86(+1.75%) |
Jun 14, 2023 | 750.00 | 750.00 | 731.62 | 736.25 | 2,346 | -0.84(-0.11%) |
Jun 13, 2023 | 740.00 | 746.09 | 736.13 | 737.09 | 2,973 | +3.43(+0.47%) |
Jun 12, 2023 | 725.91 | 740.00 | 725.80 | 733.66 | 16,895 | +3.29(+0.45%) |
Jun 09, 2023 | 730.00 | 742.00 | 720.20 | 730.37 | 17,950 | -10.69(-1.44%) |
Jun 08, 2023 | 765.00 | 765.00 | 725.00 | 741.06 | 78,643 | -22.38(-2.93%) |
Jun 07, 2023 | 738.74 | 763.44 | 736.93 | 763.44 | 24,614 | +24.70(+3.34%) |
Jun 06, 2023 | 730.00 | 741.77 | 722.57 | 738.74 | 9,901 | +5.24(+0.71%) |
Jun 05, 2023 | 737.78 | 740.00 | 730.36 | 733.50 | 4,698 | -0.49(-0.07%) |
Jun 02, 2023 | 727.82 | 735.89 | 724.06 | 733.99 | 4,015 | +14.12(+1.96%) |