Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 135.05 | 135.68 | 131.89 | 132.27 | 350,044 | -5.99(-4.33%) |
Apr 29, 2024 | 140.34 | 141.50 | 137.47 | 138.26 | 207,684 | -1.16(-0.83%) |
Apr 26, 2024 | 139.24 | 141.07 | 138.40 | 139.42 | 218,202 | +0.96(+0.69%) |
Apr 25, 2024 | 135.18 | 139.00 | 133.04 | 138.46 | 282,356 | +1.24(+0.90%) |
Apr 24, 2024 | 139.32 | 141.80 | 135.78 | 137.22 | 202,004 | -1.92(-1.38%) |
Apr 23, 2024 | 133.90 | 139.74 | 133.80 | 139.14 | 400,145 | +6.12(+4.60%) |
Apr 22, 2024 | 134.02 | 135.10 | 132.54 | 133.02 | 431,534 | -0.58(-0.43%) |
Apr 19, 2024 | 133.62 | 136.09 | 132.77 | 133.60 | 282,466 | -1.05(-0.78%) |
Apr 18, 2024 | 139.36 | 140.06 | 134.04 | 134.65 | 340,421 | -3.15(-2.29%) |
Apr 17, 2024 | 138.75 | 140.78 | 137.21 | 137.80 | 286,229 | -1.11(-0.80%) |
Apr 16, 2024 | 147.05 | 147.51 | 138.00 | 138.91 | 532,148 | -10.09(-6.77%) |
Apr 15, 2024 | 150.44 | 151.45 | 147.51 | 149.00 | 380,261 | -0.99(-0.66%) |
Apr 12, 2024 | 150.51 | 151.25 | 148.26 | 149.99 | 273,689 | -1.89(-1.24%) |
Apr 11, 2024 | 149.66 | 151.97 | 148.11 | 151.88 | 326,357 | +2.96(+1.99%) |
Apr 10, 2024 | 149.57 | 151.80 | 147.46 | 148.92 | 408,306 | -4.06(-2.65%) |
Apr 09, 2024 | 152.79 | 153.22 | 150.13 | 152.98 | 304,109 | +0.55(+0.36%) |
Apr 08, 2024 | 153.39 | 154.56 | 150.77 | 152.43 | 188,292 | +0.44(+0.29%) |
Apr 05, 2024 | 149.70 | 152.10 | 148.62 | 151.99 | 229,694 | +2.84(+1.90%) |
Apr 04, 2024 | 152.86 | 153.60 | 148.10 | 149.15 | 237,993 | -1.76(-1.17%) |
Apr 03, 2024 | 148.69 | 152.48 | 148.24 | 150.91 | 227,628 | +1.96(+1.32%) |
Apr 02, 2024 | 149.60 | 149.96 | 146.76 | 148.95 | 378,248 | -4.00(-2.62%) |
Apr 01, 2024 | 154.05 | 154.67 | 151.96 | 152.95 | 262,835 | -0.42(-0.27%) |
Mar 28, 2024 | 152.33 | 154.61 | 151.76 | 153.37 | 382,770 | +1.54(+1.01%) |
Mar 27, 2024 | 151.85 | 152.56 | 150.09 | 151.83 | 243,945 | +1.71(+1.14%) |
Mar 26, 2024 | 151.21 | 154.01 | 149.35 | 150.12 | 391,581 | -0.68(-0.45%) |
Mar 25, 2024 | 151.04 | 152.70 | 149.70 | 150.80 | 308,987 | -0.58(-0.38%) |
Mar 22, 2024 | 152.15 | 152.70 | 150.27 | 151.38 | 361,454 | -0.77(-0.51%) |
Mar 21, 2024 | 147.95 | 152.28 | 146.95 | 152.15 | 512,091 | +8.11(+5.63%) |
Mar 20, 2024 | 136.07 | 145.38 | 135.92 | 144.04 | 392,596 | +8.15(+6.00%) |
Mar 19, 2024 | 133.03 | 136.02 | 130.91 | 135.89 | 283,122 | +3.07(+2.31%) |
Mar 18, 2024 | 132.71 | 134.55 | 130.22 | 132.82 | 350,420 | +1.27(+0.97%) |
Mar 15, 2024 | 127.33 | 132.16 | 127.33 | 131.55 | 1,275,025 | +3.68(+2.88%) |
Mar 14, 2024 | 128.99 | 129.96 | 126.92 | 127.87 | 251,897 | -1.44(-1.11%) |
Mar 13, 2024 | 128.36 | 130.73 | 128.25 | 129.31 | 206,807 | +0.69(+0.54%) |
Mar 12, 2024 | 128.26 | 129.83 | 127.60 | 128.62 | 212,570 | +0.52(+0.41%) |
Mar 11, 2024 | 128.25 | 128.46 | 125.47 | 128.10 | 269,881 | -1.10(-0.85%) |
Mar 08, 2024 | 130.39 | 132.79 | 128.22 | 129.20 | 257,727 | -0.13(-0.10%) |
Mar 07, 2024 | 127.84 | 130.50 | 127.32 | 129.33 | 394,819 | +0.68(+0.53%) |
Mar 06, 2024 | 131.17 | 131.84 | 128.27 | 128.65 | 338,333 | -1.24(-0.95%) |
Mar 05, 2024 | 134.86 | 135.89 | 129.66 | 129.89 | 346,447 | -5.66(-4.18%) |
Mar 04, 2024 | 137.62 | 141.34 | 135.03 | 135.55 | 415,279 | -2.24(-1.63%) |
Mar 01, 2024 | 136.12 | 138.19 | 134.91 | 137.79 | 213,179 | +1.88(+1.38%) |
Feb 29, 2024 | 134.67 | 136.65 | 134.59 | 135.91 | 324,873 | +2.25(+1.68%) |
Feb 28, 2024 | 132.00 | 135.63 | 131.49 | 133.66 | 347,867 | +0.68(+0.51%) |
Feb 27, 2024 | 132.32 | 134.32 | 131.62 | 132.98 | 288,479 | +2.37(+1.81%) |
Feb 26, 2024 | 128.79 | 131.39 | 128.76 | 130.61 | 282,170 | +1.19(+0.92%) |
Feb 23, 2024 | 127.04 | 131.23 | 126.98 | 129.42 | 281,999 | +2.88(+2.28%) |
Feb 22, 2024 | 126.21 | 128.62 | 122.59 | 126.54 | 554,486 | +1.63(+1.30%) |
Feb 21, 2024 | 131.80 | 131.80 | 123.48 | 124.91 | 704,446 | -10.74(-7.92%) |
Feb 20, 2024 | 137.22 | 138.65 | 134.81 | 135.65 | 411,642 | -4.10(-2.94%) |
Feb 16, 2024 | 141.52 | 142.01 | 139.76 | 139.76 | 238,575 | -2.68(-1.88%) |
Feb 15, 2024 | 140.41 | 142.87 | 138.63 | 142.43 | 220,609 | +2.73(+1.95%) |
Feb 14, 2024 | 138.08 | 139.84 | 135.79 | 139.71 | 224,910 | +4.39(+3.25%) |
Feb 13, 2024 | 135.78 | 138.38 | 133.91 | 135.31 | 332,205 | -6.32(-4.46%) |
Feb 12, 2024 | 140.50 | 143.33 | 139.90 | 141.63 | 207,553 | +1.29(+0.92%) |
Feb 09, 2024 | 137.47 | 140.50 | 136.16 | 140.34 | 162,716 | +3.03(+2.21%) |
Feb 08, 2024 | 135.14 | 137.97 | 135.10 | 137.31 | 205,003 | +2.52(+1.87%) |
Feb 07, 2024 | 134.26 | 136.24 | 133.75 | 134.79 | 229,421 | +1.13(+0.84%) |
Feb 06, 2024 | 134.50 | 135.98 | 131.98 | 133.67 | 159,572 | -1.00(-0.74%) |
Feb 05, 2024 | 136.21 | 137.36 | 133.57 | 134.66 | 219,807 | -3.74(-2.71%) |
Feb 02, 2024 | 136.46 | 139.41 | 135.05 | 138.41 | 174,072 | -0.28(-0.20%) |
Feb 01, 2024 | 136.41 | 139.09 | 135.06 | 138.69 | 165,608 | +3.44(+2.55%) |
Jan 31, 2024 | 137.33 | 138.91 | 135.10 | 135.24 | 191,670 | -2.11(-1.53%) |
Jan 30, 2024 | 136.46 | 138.23 | 136.31 | 137.35 | 156,810 | +0.70(+0.51%) |
Jan 29, 2024 | 135.33 | 137.25 | 134.84 | 136.65 | 172,766 | +1.88(+1.39%) |
Jan 26, 2024 | 134.46 | 135.33 | 133.69 | 134.77 | 133,168 | +0.50(+0.37%) |
Jan 25, 2024 | 133.78 | 134.37 | 132.20 | 134.28 | 223,990 | +3.03(+2.31%) |
Jan 24, 2024 | 134.47 | 134.47 | 130.10 | 131.24 | 202,199 | -1.42(-1.07%) |
Jan 23, 2024 | 138.72 | 138.72 | 132.59 | 132.66 | 253,126 | -4.70(-3.42%) |
Jan 22, 2024 | 134.44 | 138.10 | 133.94 | 137.36 | 312,013 | +4.13(+3.10%) |
Jan 19, 2024 | 132.78 | 133.33 | 129.62 | 133.23 | 206,235 | +0.93(+0.70%) |
Jan 18, 2024 | 133.11 | 134.90 | 130.75 | 132.30 | 207,009 | +0.85(+0.65%) |
Jan 17, 2024 | 130.17 | 131.72 | 128.79 | 131.45 | 176,988 | +0.06(+0.05%) |
Jan 16, 2024 | 131.06 | 132.33 | 130.20 | 131.39 | 173,857 | -0.71(-0.54%) |
Jan 12, 2024 | 133.20 | 133.31 | 128.64 | 132.10 | 163,415 | +0.59(+0.45%) |
Jan 11, 2024 | 129.79 | 132.32 | 128.19 | 131.51 | 208,893 | +0.90(+0.69%) |
Jan 10, 2024 | 129.11 | 131.62 | 128.95 | 130.61 | 324,607 | +2.33(+1.81%) |
Jan 09, 2024 | 130.15 | 130.15 | 126.82 | 128.28 | 311,628 | -3.81(-2.89%) |
Jan 08, 2024 | 128.64 | 132.13 | 128.14 | 132.10 | 260,649 | +4.08(+3.19%) |
Jan 05, 2024 | 122.73 | 128.76 | 122.73 | 128.01 | 311,440 | +3.94(+3.18%) |
Jan 04, 2024 | 125.69 | 126.29 | 123.99 | 124.07 | 270,100 | -0.79(-0.63%) |
Jan 03, 2024 | 126.68 | 126.87 | 124.33 | 124.86 | 203,432 | -3.17(-2.48%) |
Jan 02, 2024 | 127.80 | 129.30 | 126.01 | 128.03 | 251,331 | -1.12(-0.87%) |
Dec 29, 2023 | 129.81 | 131.00 | 129.12 | 129.15 | 190,712 | -0.66(-0.51%) |
Dec 28, 2023 | 129.58 | 130.23 | 128.83 | 129.81 | 137,026 | -0.54(-0.41%) |
Dec 27, 2023 | 129.51 | 131.26 | 128.63 | 130.35 | 189,464 | +1.30(+1.01%) |
Dec 26, 2023 | 126.92 | 129.45 | 126.26 | 129.05 | 177,325 | +2.20(+1.73%) |
Dec 22, 2023 | 125.99 | 127.32 | 125.09 | 126.86 | 172,278 | +2.31(+1.85%) |
Dec 21, 2023 | 125.46 | 126.79 | 123.88 | 124.55 | 378,541 | +0.87(+0.70%) |
Dec 20, 2023 | 123.56 | 126.52 | 122.84 | 123.68 | 398,262 | +0.52(+0.42%) |
Dec 19, 2023 | 119.57 | 123.90 | 119.51 | 123.16 | 244,085 | +5.20(+4.41%) |
Dec 18, 2023 | 117.80 | 118.82 | 116.81 | 117.96 | 230,416 | +0.84(+0.72%) |
Dec 15, 2023 | 118.91 | 120.57 | 116.95 | 117.12 | 950,800 | -1.93(-1.62%) |
Dec 14, 2023 | 115.93 | 119.69 | 115.64 | 119.05 | 410,969 | +5.46(+4.81%) |
Dec 13, 2023 | 110.43 | 113.85 | 109.25 | 113.59 | 486,802 | +3.63(+3.31%) |
Dec 12, 2023 | 111.06 | 111.09 | 108.84 | 109.95 | 257,452 | -1.11(-1.00%) |
Dec 11, 2023 | 111.12 | 111.37 | 109.56 | 111.06 | 271,301 | -0.68(-0.61%) |
Dec 08, 2023 | 111.16 | 112.64 | 111.16 | 111.74 | 201,455 | +0.46(+0.41%) |
Dec 07, 2023 | 110.62 | 111.31 | 109.30 | 111.28 | 284,317 | +0.30(+0.27%) |
Dec 06, 2023 | 114.27 | 115.78 | 110.59 | 110.98 | 273,799 | -2.26(-1.99%) |
Dec 05, 2023 | 113.32 | 114.56 | 112.61 | 113.24 | 273,630 | -1.15(-1.00%) |
Dec 04, 2023 | 111.54 | 114.72 | 111.42 | 114.39 | 329,625 | +2.18(+1.94%) |
Dec 01, 2023 | 108.83 | 112.32 | 108.03 | 112.21 | 212,755 | +3.08(+2.83%) |
Nov 30, 2023 | 107.75 | 109.23 | 106.21 | 109.12 | 356,463 | +1.25(+1.16%) |
Nov 29, 2023 | 108.94 | 109.89 | 107.43 | 107.88 | 292,977 | +0.39(+0.36%) |
Nov 28, 2023 | 109.60 | 109.60 | 106.65 | 107.49 | 247,185 | -2.31(-2.11%) |
Nov 27, 2023 | 108.34 | 110.32 | 108.34 | 109.80 | 207,665 | +0.75(+0.69%) |
Nov 24, 2023 | 108.72 | 110.12 | 108.69 | 109.05 | 76,163 | -0.06(-0.05%) |
Nov 22, 2023 | 108.20 | 109.64 | 107.89 | 109.11 | 165,250 | +1.54(+1.43%) |
Nov 21, 2023 | 107.65 | 108.43 | 107.43 | 107.56 | 263,809 | -0.30(-0.27%) |
Nov 20, 2023 | 106.91 | 108.19 | 105.62 | 107.86 | 169,111 | +0.64(+0.60%) |
Nov 17, 2023 | 106.07 | 108.34 | 106.07 | 107.22 | 317,336 | +1.76(+1.67%) |
Nov 16, 2023 | 107.11 | 107.74 | 105.02 | 105.46 | 263,369 | -1.89(-1.76%) |
Nov 15, 2023 | 107.71 | 109.66 | 106.65 | 107.34 | 297,075 | -0.66(-0.61%) |
Nov 14, 2023 | 103.24 | 108.28 | 103.24 | 108.00 | 469,550 | +8.01(+8.01%) |
Nov 13, 2023 | 99.51 | 100.83 | 99.51 | 99.99 | 177,490 | -0.31(-0.31%) |
Nov 10, 2023 | 98.75 | 101.00 | 97.83 | 100.30 | 319,113 | +2.26(+2.30%) |
Nov 09, 2023 | 99.09 | 99.47 | 97.28 | 98.05 | 343,256 | -0.10(-0.11%) |
Nov 08, 2023 | 98.08 | 99.57 | 97.49 | 98.15 | 247,678 | -0.56(-0.57%) |
Nov 07, 2023 | 97.88 | 99.10 | 96.98 | 98.71 | 223,769 | +0.37(+0.38%) |
Nov 06, 2023 | 98.95 | 98.96 | 97.01 | 98.34 | 308,872 | -1.11(-1.12%) |
Nov 03, 2023 | 98.19 | 99.76 | 97.63 | 99.46 | 324,756 | +3.08(+3.19%) |
Nov 02, 2023 | 95.99 | 96.77 | 94.41 | 96.38 | 329,607 | +2.01(+2.13%) |
Nov 01, 2023 | 89.49 | 95.07 | 88.54 | 94.37 | 579,293 | +5.07(+5.67%) |
Oct 31, 2023 | 89.39 | 90.86 | 83.18 | 89.30 | 703,616 | -0.20(-0.22%) |
Oct 30, 2023 | 89.44 | 90.73 | 88.79 | 89.50 | 571,539 | +0.94(+1.06%) |
Oct 27, 2023 | 87.31 | 89.11 | 86.21 | 88.56 | 472,647 | +2.06(+2.38%) |
Oct 26, 2023 | 86.32 | 87.30 | 85.06 | 86.50 | 210,432 | +1.13(+1.33%) |
Oct 25, 2023 | 86.59 | 87.32 | 85.23 | 85.37 | 217,587 | -1.96(-2.25%) |
Oct 24, 2023 | 87.53 | 87.68 | 86.43 | 87.33 | 253,924 | +0.53(+0.61%) |
Oct 23, 2023 | 86.85 | 87.85 | 86.17 | 86.80 | 286,984 | -0.04(-0.04%) |
Oct 20, 2023 | 87.84 | 88.82 | 86.65 | 86.84 | 288,207 | -0.74(-0.85%) |
Oct 19, 2023 | 88.95 | 89.19 | 86.45 | 87.58 | 325,976 | -1.47(-1.65%) |
Oct 18, 2023 | 89.61 | 89.89 | 88.03 | 89.05 | 275,260 | -1.83(-2.01%) |
Oct 17, 2023 | 88.85 | 91.44 | 88.85 | 90.87 | 295,895 | +1.30(+1.46%) |
Oct 16, 2023 | 89.05 | 90.99 | 88.87 | 89.57 | 300,532 | +0.11(+0.13%) |
Oct 13, 2023 | 88.95 | 89.66 | 88.41 | 89.45 | 346,380 | +0.50(+0.57%) |
Oct 12, 2023 | 95.33 | 95.33 | 88.53 | 88.95 | 467,665 | -6.68(-6.98%) |
Oct 11, 2023 | 94.56 | 95.67 | 93.90 | 95.63 | 212,966 | +1.07(+1.13%) |
Oct 10, 2023 | 94.30 | 96.14 | 94.30 | 94.56 | 202,992 | +0.52(+0.56%) |
Oct 09, 2023 | 93.20 | 94.67 | 92.60 | 94.04 | 221,188 | +1.07(+1.15%) |
Oct 06, 2023 | 93.93 | 94.96 | 92.57 | 92.97 | 408,150 | -2.05(-2.16%) |
Oct 05, 2023 | 94.80 | 96.00 | 93.84 | 95.02 | 266,499 | -0.36(-0.38%) |
Oct 04, 2023 | 94.30 | 95.82 | 93.81 | 95.38 | 222,887 | +1.50(+1.59%) |
Oct 03, 2023 | 97.34 | 97.34 | 93.27 | 93.88 | 259,988 | -3.49(-3.58%) |
Oct 02, 2023 | 98.11 | 98.69 | 96.34 | 97.37 | 234,993 | -0.78(-0.80%) |
Sep 29, 2023 | 101.48 | 101.89 | 97.89 | 98.15 | 279,248 | -2.87(-2.84%) |
Sep 28, 2023 | 99.03 | 102.13 | 99.03 | 101.02 | 338,020 | +2.32(+2.36%) |
Sep 27, 2023 | 97.68 | 99.05 | 97.47 | 98.69 | 235,180 | +1.92(+1.99%) |
Sep 26, 2023 | 96.30 | 97.68 | 96.30 | 96.77 | 239,563 | -0.04(-0.04%) |
Sep 25, 2023 | 94.74 | 97.21 | 96.49 | 96.81 | 234,486 | +1.77(+1.86%) |
Sep 22, 2023 | 96.10 | 96.66 | 94.62 | 95.04 | 246,260 | -0.94(-0.98%) |
Sep 21, 2023 | 94.30 | 96.47 | 93.62 | 95.98 | 306,126 | +0.90(+0.94%) |
Sep 20, 2023 | 97.70 | 98.72 | 94.93 | 95.08 | 350,005 | -1.71(-1.76%) |
Sep 19, 2023 | 96.43 | 97.30 | 95.67 | 96.79 | 333,430 | +0.63(+0.65%) |
Sep 18, 2023 | 95.96 | 97.10 | 95.75 | 96.16 | 432,351 | +0.82(+0.86%) |
Sep 15, 2023 | 97.88 | 97.88 | 93.47 | 95.34 | 1,369,437 | -3.05(-3.10%) |
Sep 14, 2023 | 96.75 | 98.54 | 96.48 | 98.39 | 332,540 | +2.60(+2.71%) |
Sep 13, 2023 | 97.77 | 98.02 | 94.27 | 95.79 | 349,981 | -2.11(-2.16%) |
Sep 12, 2023 | 97.28 | 98.45 | 97.10 | 97.90 | 396,940 | +0.19(+0.19%) |
Sep 11, 2023 | 98.86 | 99.68 | 97.41 | 97.71 | 387,882 | -0.49(-0.49%) |
Sep 08, 2023 | 99.39 | 100.14 | 97.89 | 98.20 | 366,702 | -1.61(-1.61%) |
Sep 07, 2023 | 99.88 | 100.23 | 98.88 | 99.81 | 409,059 | -0.47(-0.47%) |
Sep 06, 2023 | 100.86 | 101.96 | 99.71 | 100.28 | 349,486 | -0.51(-0.50%) |
Sep 05, 2023 | 104.18 | 104.18 | 96.50 | 100.78 | 636,922 | -4.96(-4.69%) |
Sep 01, 2023 | 104.78 | 107.24 | 104.76 | 105.74 | 326,751 | +1.56(+1.50%) |
Aug 31, 2023 | 103.82 | 104.77 | 103.01 | 104.18 | 347,986 | +0.12(+0.12%) |
Aug 30, 2023 | 103.49 | 104.22 | 103.01 | 104.06 | 243,813 | +0.36(+0.35%) |
Aug 29, 2023 | 101.27 | 103.71 | 100.86 | 103.70 | 192,440 | +1.44(+1.41%) |
Aug 28, 2023 | 99.84 | 102.60 | 99.84 | 102.25 | 195,405 | +2.30(+2.30%) |
Aug 25, 2023 | 100.91 | 101.53 | 98.73 | 99.95 | 319,566 | -0.67(-0.67%) |
Aug 24, 2023 | 102.74 | 102.85 | 100.28 | 100.62 | 286,661 | -2.42(-2.35%) |
Aug 23, 2023 | 102.71 | 104.11 | 101.95 | 103.05 | 339,827 | +1.45(+1.43%) |
Aug 22, 2023 | 101.42 | 101.95 | 100.51 | 101.59 | 313,573 | +0.52(+0.52%) |
Aug 21, 2023 | 100.34 | 101.37 | 99.08 | 101.07 | 289,340 | +1.33(+1.33%) |
Aug 18, 2023 | 97.82 | 99.84 | 97.72 | 99.74 | 320,293 | +1.07(+1.09%) |
Aug 17, 2023 | 101.85 | 102.43 | 98.47 | 98.67 | 356,520 | -3.07(-3.02%) |
Aug 16, 2023 | 102.13 | 103.70 | 101.74 | 101.74 | 272,913 | -0.58(-0.57%) |
Aug 15, 2023 | 103.43 | 103.43 | 101.53 | 102.32 | 314,185 | -1.56(-1.50%) |
Aug 14, 2023 | 103.98 | 104.35 | 102.59 | 103.88 | 327,385 | -0.68(-0.65%) |
Aug 11, 2023 | 103.72 | 105.05 | 103.72 | 104.56 | 295,783 | +0.60(+0.58%) |
Aug 10, 2023 | 103.92 | 105.44 | 102.41 | 103.96 | 299,587 | +0.12(+0.12%) |
Aug 09, 2023 | 104.96 | 105.09 | 103.22 | 103.84 | 305,665 | -1.57(-1.49%) |
Aug 08, 2023 | 105.33 | 105.57 | 102.46 | 105.41 | 311,026 | -0.87(-0.82%) |
Aug 07, 2023 | 104.98 | 106.77 | 104.98 | 106.28 | 238,252 | +2.16(+2.07%) |
Aug 04, 2023 | 104.78 | 105.52 | 102.21 | 104.12 | 380,220 | -0.43(-0.41%) |
Aug 03, 2023 | 102.77 | 104.67 | 101.97 | 104.55 | 358,759 | +1.37(+1.33%) |
Aug 02, 2023 | 101.28 | 106.61 | 99.96 | 103.18 | 745,661 | +1.66(+1.64%) |
Aug 01, 2023 | 97.17 | 101.82 | 94.27 | 101.52 | 652,986 | +3.12(+3.17%) |
Jul 31, 2023 | 96.92 | 98.59 | 95.12 | 98.40 | 463,018 | +1.48(+1.53%) |
Jul 28, 2023 | 95.79 | 97.61 | 95.48 | 96.92 | 353,119 | +2.63(+2.79%) |
Jul 27, 2023 | 95.17 | 95.85 | 93.70 | 94.28 | 212,114 | +0.19(+0.20%) |
Jul 26, 2023 | 93.57 | 94.87 | 93.57 | 94.09 | 248,843 | +0.33(+0.35%) |
Jul 25, 2023 | 93.60 | 95.73 | 93.55 | 93.76 | 351,679 | -0.13(-0.14%) |
Jul 24, 2023 | 93.56 | 94.41 | 93.32 | 93.89 | 217,888 | +0.32(+0.35%) |
Jul 21, 2023 | 94.95 | 95.55 | 92.98 | 93.57 | 302,904 | -0.86(-0.91%) |
Jul 20, 2023 | 96.11 | 96.19 | 94.01 | 94.43 | 351,963 | -1.70(-1.77%) |
Jul 19, 2023 | 95.86 | 96.90 | 94.24 | 96.13 | 331,181 | +1.09(+1.15%) |
Jul 18, 2023 | 95.61 | 96.67 | 93.51 | 95.03 | 523,263 | -0.19(-0.20%) |
Jul 17, 2023 | 94.13 | 95.50 | 93.26 | 95.22 | 372,755 | +1.09(+1.16%) |
Jul 14, 2023 | 93.34 | 94.37 | 92.02 | 94.13 | 513,708 | +0.48(+0.51%) |
Jul 13, 2023 | 91.11 | 93.70 | 90.42 | 93.66 | 521,295 | +3.54(+3.92%) |
Jul 12, 2023 | 90.37 | 90.98 | 89.49 | 90.12 | 285,358 | +1.22(+1.37%) |
Jul 11, 2023 | 88.64 | 90.03 | 88.64 | 88.90 | 261,678 | +0.45(+0.51%) |
Jul 10, 2023 | 86.76 | 90.14 | 86.33 | 88.45 | 496,006 | +2.63(+3.07%) |
Jul 07, 2023 | 84.87 | 86.92 | 84.84 | 85.82 | 260,476 | +1.30(+1.54%) |
Jul 06, 2023 | 85.43 | 85.61 | 83.43 | 84.52 | 514,460 | -1.28(-1.50%) |
Jul 05, 2023 | 85.56 | 87.16 | 84.62 | 85.80 | 487,991 | -0.31(-0.36%) |
Jul 03, 2023 | 86.07 | 86.92 | 85.02 | 86.12 | 160,353 | +0.21(+0.24%) |
Jun 30, 2023 | 85.57 | 86.26 | 84.39 | 85.91 | 387,244 | +0.89(+1.05%) |
Jun 29, 2023 | 82.27 | 85.57 | 82.17 | 85.01 | 653,152 | +3.27(+4.00%) |
Jun 28, 2023 | 80.77 | 83.09 | 80.77 | 81.74 | 609,441 | +2.25(+2.83%) |
Jun 27, 2023 | 77.80 | 80.32 | 77.68 | 79.49 | 299,404 | +1.63(+2.09%) |
Jun 26, 2023 | 76.30 | 78.76 | 76.30 | 77.86 | 322,653 | +1.73(+2.27%) |
Jun 23, 2023 | 76.01 | 77.40 | 75.65 | 76.13 | 626,099 | -0.60(-0.78%) |
Jun 22, 2023 | 77.29 | 77.31 | 76.03 | 76.73 | 207,365 | -0.74(-0.96%) |
Jun 21, 2023 | 75.52 | 77.96 | 75.26 | 77.47 | 307,521 | +1.74(+2.30%) |
Jun 20, 2023 | 73.69 | 76.03 | 73.66 | 75.73 | 263,958 | +1.82(+2.46%) |
Jun 16, 2023 | 75.55 | 75.55 | 73.60 | 73.92 | 1,010,659 | -1.61(-2.13%) |
Jun 15, 2023 | 74.19 | 75.66 | 73.56 | 75.52 | 309,443 | +0.81(+1.08%) |
Jun 14, 2023 | 75.12 | 75.90 | 74.23 | 74.72 | 281,799 | -0.49(-0.66%) |
Jun 13, 2023 | 75.05 | 75.77 | 74.68 | 75.21 | 264,747 | +0.23(+0.30%) |
Jun 12, 2023 | 73.92 | 75.47 | 73.22 | 74.98 | 271,424 | +1.20(+1.62%) |
Jun 09, 2023 | 74.36 | 74.36 | 73.34 | 73.78 | 462,316 | -0.86(-1.15%) |
Jun 08, 2023 | 74.56 | 75.18 | 73.74 | 74.64 | 173,786 | -0.23(-0.30%) |
Jun 07, 2023 | 73.31 | 75.83 | 73.31 | 74.87 | 287,893 | +1.54(+2.10%) |
Jun 06, 2023 | 70.36 | 73.61 | 70.36 | 73.33 | 308,918 | +2.57(+3.63%) |
Jun 05, 2023 | 71.00 | 71.31 | 69.08 | 70.76 | 236,591 | -1.04(-1.44%) |
Jun 02, 2023 | 69.64 | 72.06 | 69.26 | 71.80 | 261,521 | +3.32(+4.85%) |
Jun 01, 2023 | 68.21 | 69.35 | 67.98 | 68.48 | 270,997 | +0.19(+0.28%) |
May 31, 2023 | 69.14 | 70.19 | 68.21 | 68.29 | 318,848 | -2.03(-2.89%) |
May 30, 2023 | 70.80 | 70.87 | 69.45 | 70.32 | 326,051 | +1.53(+2.23%) |
May 26, 2023 | 68.34 | 69.31 | 67.92 | 68.79 | 197,012 | +0.36(+0.52%) |
May 25, 2023 | 67.49 | 68.49 | 67.21 | 68.43 | 254,675 | +0.95(+1.41%) |
May 24, 2023 | 68.42 | 68.77 | 66.63 | 67.49 | 254,264 | -0.98(-1.44%) |
May 23, 2023 | 68.55 | 69.39 | 67.51 | 68.47 | 313,868 | -0.57(-0.83%) |
May 22, 2023 | 69.34 | 69.47 | 68.53 | 69.05 | 196,633 | -0.32(-0.46%) |
May 19, 2023 | 70.30 | 70.30 | 68.85 | 69.36 | 213,427 | -0.35(-0.50%) |
May 18, 2023 | 68.24 | 69.94 | 67.86 | 69.71 | 217,757 | +1.30(+1.91%) |
May 17, 2023 | 68.87 | 69.14 | 67.96 | 68.41 | 360,684 | -0.14(-0.20%) |
May 16, 2023 | 67.23 | 68.81 | 67.14 | 68.54 | 278,519 | +0.85(+1.25%) |
May 15, 2023 | 66.96 | 68.15 | 66.51 | 67.70 | 184,884 | +0.79(+1.19%) |
May 12, 2023 | 67.48 | 68.07 | 66.11 | 66.90 | 247,102 | +0.05(+0.08%) |
May 11, 2023 | 66.77 | 67.10 | 65.85 | 66.85 | 238,995 | -0.29(-0.43%) |
May 10, 2023 | 68.40 | 68.70 | 66.76 | 67.14 | 253,968 | -0.12(-0.18%) |
May 09, 2023 | 66.82 | 67.78 | 66.60 | 67.26 | 281,438 | +0.56(+0.83%) |
May 08, 2023 | 64.68 | 67.46 | 64.44 | 66.70 | 482,042 | +2.74(+4.28%) |
May 05, 2023 | 62.34 | 64.86 | 62.34 | 63.97 | 611,443 | +2.29(+3.71%) |
May 04, 2023 | 61.54 | 62.40 | 60.94 | 61.68 | 542,418 | -0.61(-0.98%) |
May 03, 2023 | 62.04 | 63.72 | 62.04 | 62.29 | 441,103 | +0.73(+1.19%) |
May 02, 2023 | 62.36 | 62.36 | 60.95 | 61.56 | 395,936 | -1.14(-1.82%) |