Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 127.37 | 128.06 | 125.46 | 126.00 | 197,984 | -1.98(-1.55%) |
Apr 29, 2024 | 129.38 | 129.68 | 127.31 | 127.98 | 212,684 | -1.52(-1.17%) |
Apr 26, 2024 | 129.20 | 129.95 | 128.71 | 129.50 | 58,369 | +0.32(+0.25%) |
Apr 25, 2024 | 129.30 | 130.01 | 128.58 | 129.18 | 66,566 | -0.96(-0.74%) |
Apr 24, 2024 | 130.48 | 131.97 | 129.72 | 130.14 | 92,453 | -0.28(-0.21%) |
Apr 23, 2024 | 130.00 | 130.59 | 129.63 | 130.42 | 74,373 | +0.65(+0.50%) |
Apr 22, 2024 | 129.30 | 130.00 | 129.04 | 129.77 | 61,602 | +0.49(+0.38%) |
Apr 19, 2024 | 129.50 | 130.12 | 128.10 | 129.28 | 58,016 | -0.28(-0.22%) |
Apr 18, 2024 | 130.02 | 130.14 | 128.78 | 129.56 | 101,315 | +0.06(+0.05%) |
Apr 17, 2024 | 130.50 | 130.59 | 128.57 | 129.50 | 111,810 | -0.81(-0.62%) |
Apr 16, 2024 | 130.71 | 131.00 | 128.61 | 130.31 | 137,003 | -0.46(-0.35%) |
Apr 15, 2024 | 129.64 | 130.87 | 128.31 | 130.77 | 83,763 | +1.84(+1.43%) |
Apr 12, 2024 | 130.32 | 131.35 | 128.64 | 128.93 | 120,783 | -2.43(-1.85%) |
Apr 11, 2024 | 130.36 | 132.32 | 128.33 | 131.36 | 270,996 | -3.49(-2.59%) |
Apr 10, 2024 | 133.43 | 135.53 | 133.39 | 134.85 | 101,242 | +0.55(+0.41%) |
Apr 09, 2024 | 133.80 | 134.58 | 132.76 | 134.30 | 134,390 | +0.75(+0.56%) |
Apr 08, 2024 | 133.43 | 133.83 | 131.89 | 133.55 | 82,975 | +0.06(+0.04%) |
Apr 05, 2024 | 131.91 | 133.52 | 131.65 | 133.49 | 81,170 | +1.05(+0.79%) |
Apr 04, 2024 | 131.48 | 133.50 | 131.48 | 132.44 | 126,459 | +0.59(+0.45%) |
Apr 03, 2024 | 129.00 | 132.56 | 129.00 | 131.85 | 119,816 | +2.55(+1.97%) |
Apr 02, 2024 | 130.16 | 130.20 | 128.56 | 129.30 | 116,033 | -1.12(-0.86%) |
Apr 01, 2024 | 130.39 | 131.98 | 129.94 | 130.42 | 78,726 | +0.07(+0.05%) |
Mar 28, 2024 | 130.35 | 0 | +0.72(+0.56%) | |||
Mar 27, 2024 | 127.94 | 129.64 | 127.94 | 129.63 | 80,424 | +1.20(+0.93%) |
Mar 26, 2024 | 126.54 | 128.87 | 126.54 | 128.43 | 131,074 | +1.45(+1.14%) |
Mar 25, 2024 | 127.14 | 127.77 | 126.58 | 126.98 | 90,544 | -0.51(-0.40%) |
Mar 22, 2024 | 128.56 | 128.61 | 127.24 | 127.49 | 104,321 | -1.08(-0.84%) |
Mar 21, 2024 | 129.60 | 130.21 | 128.30 | 128.57 | 82,905 | -1.39(-1.07%) |
Mar 20, 2024 | 130.58 | 131.62 | 128.85 | 129.96 | 99,943 | -0.74(-0.57%) |
Mar 19, 2024 | 128.66 | 131.67 | 128.65 | 130.70 | 162,912 | +2.09(+1.63%) |
Mar 18, 2024 | 128.34 | 129.60 | 128.34 | 128.61 | 105,913 | +0.38(+0.30%) |
Mar 15, 2024 | 128.29 | 128.98 | 127.39 | 128.23 | 234,919 | +0.40(+0.31%) |
Mar 14, 2024 | 126.75 | 128.48 | 126.08 | 127.83 | 183,551 | +1.51(+1.20%) |
Mar 13, 2024 | 126.64 | 127.64 | 126.19 | 126.32 | 177,461 | -0.42(-0.33%) |
Mar 12, 2024 | 123.90 | 127.26 | 123.90 | 126.74 | 133,191 | +2.88(+2.33%) |
Mar 11, 2024 | 123.56 | 125.11 | 122.23 | 123.86 | 129,143 | +0.25(+0.20%) |
Mar 08, 2024 | 122.78 | 123.83 | 121.76 | 123.61 | 133,557 | -0.17(-0.14%) |
Mar 07, 2024 | 123.18 | 123.92 | 122.37 | 123.78 | 93,096 | +0.86(+0.70%) |
Mar 06, 2024 | 123.66 | 124.47 | 122.04 | 122.92 | 83,438 | -0.73(-0.59%) |
Mar 05, 2024 | 124.04 | 124.68 | 122.84 | 123.65 | 76,507 | -1.10(-0.88%) |
Mar 04, 2024 | 124.47 | 125.66 | 124.04 | 124.75 | 57,133 | -0.55(-0.44%) |
Mar 01, 2024 | 124.03 | 126.66 | 124.03 | 125.30 | 82,032 | +0.65(+0.52%) |
Feb 29, 2024 | 126.07 | 126.82 | 124.45 | 124.65 | 190,694 | -1.28(-1.02%) |
Feb 28, 2024 | 125.48 | 126.75 | 125.48 | 125.93 | 62,027 | -0.82(-0.65%) |
Feb 27, 2024 | 126.89 | 127.77 | 126.21 | 126.75 | 52,869 | -0.44(-0.35%) |
Feb 26, 2024 | 125.00 | 127.70 | 125.00 | 127.19 | 67,320 | +1.61(+1.28%) |
Feb 23, 2024 | 126.04 | 126.60 | 125.27 | 125.58 | 75,617 | -0.85(-0.67%) |
Feb 22, 2024 | 125.39 | 126.58 | 124.70 | 126.43 | 81,603 | +1.00(+0.80%) |
Feb 21, 2024 | 124.76 | 125.52 | 123.94 | 125.43 | 162,638 | +0.65(+0.52%) |
Feb 20, 2024 | 124.77 | 124.98 | 122.97 | 124.78 | 86,719 | +0.20(+0.16%) |
Feb 16, 2024 | 124.58 | 0 | -0.67(-0.53%) | |||
Feb 15, 2024 | 123.69 | 125.25 | 123.08 | 125.25 | 136,728 | +1.55(+1.25%) |
Feb 14, 2024 | 117.22 | 124.01 | 117.22 | 123.70 | 179,863 | +6.37(+5.43%) |
Feb 13, 2024 | 118.83 | 119.55 | 116.86 | 117.33 | 98,143 | -2.43(-2.03%) |
Feb 12, 2024 | 119.51 | 119.91 | 119.00 | 119.76 | 98,926 | +0.31(+0.26%) |
Feb 09, 2024 | 119.32 | 119.72 | 118.20 | 119.45 | 49,415 | +0.92(+0.78%) |
Feb 08, 2024 | 118.69 | 119.68 | 118.35 | 118.53 | 90,449 | +0.03(+0.03%) |
Feb 07, 2024 | 117.50 | 119.86 | 117.41 | 118.50 | 85,706 | +1.09(+0.93%) |
Feb 06, 2024 | 117.94 | 119.77 | 116.79 | 117.41 | 81,813 | -1.04(-0.88%) |
Feb 05, 2024 | 118.50 | 118.98 | 118.40 | 118.45 | 44,452 | -0.64(-0.54%) |
Feb 02, 2024 | 119.74 | 119.74 | 118.38 | 119.09 | 64,856 | -0.61(-0.51%) |
Feb 01, 2024 | 118.93 | 119.70 | 117.50 | 119.70 | 64,255 | +1.94(+1.65%) |
Jan 31, 2024 | 117.60 | 118.45 | 117.50 | 117.76 | 92,382 | -0.66(-0.56%) |
Jan 30, 2024 | 117.71 | 118.99 | 117.71 | 118.42 | 50,691 | +0.53(+0.45%) |
Jan 29, 2024 | 116.53 | 118.05 | 116.53 | 117.89 | 55,793 | +1.02(+0.87%) |
Jan 26, 2024 | 115.98 | 117.17 | 115.91 | 116.87 | 50,119 | +0.58(+0.50%) |
Jan 25, 2024 | 115.46 | 116.60 | 115.46 | 116.29 | 61,432 | +0.85(+0.74%) |
Jan 24, 2024 | 116.90 | 116.90 | 115.17 | 115.44 | 61,675 | -0.52(-0.45%) |
Jan 23, 2024 | 116.04 | 116.72 | 115.66 | 115.96 | 74,235 | -1.11(-0.95%) |
Jan 22, 2024 | 116.39 | 117.25 | 116.38 | 117.07 | 49,109 | +0.71(+0.61%) |
Jan 19, 2024 | 116.26 | 116.53 | 115.60 | 116.36 | 47,595 | -0.17(-0.15%) |
Jan 18, 2024 | 115.62 | 116.76 | 115.53 | 116.53 | 57,373 | +1.10(+0.95%) |
Jan 17, 2024 | 115.42 | 116.34 | 114.91 | 115.43 | 87,746 | -1.12(-0.96%) |
Jan 16, 2024 | 116.56 | 116.70 | 115.50 | 116.55 | 99,213 | -0.03(-0.03%) |
Jan 15, 2024 | 118.58 | 118.58 | 115.96 | 116.58 | 32,368 | -0.36(-0.31%) |
Jan 12, 2024 | 115.71 | 117.09 | 115.71 | 116.94 | 74,728 | +0.65(+0.56%) |
Jan 11, 2024 | 115.57 | 116.43 | 115.19 | 116.29 | 40,289 | +0.86(+0.75%) |
Jan 10, 2024 | 115.39 | 116.83 | 115.01 | 115.43 | 69,474 | +0.04(+0.03%) |
Jan 09, 2024 | 114.27 | 116.15 | 114.27 | 115.39 | 116,575 | -0.07(-0.06%) |
Jan 08, 2024 | 114.40 | 115.50 | 114.00 | 115.46 | 75,902 | +0.98(+0.86%) |
Jan 05, 2024 | 117.72 | 117.72 | 114.34 | 114.48 | 56,225 | -0.94(-0.81%) |
Jan 04, 2024 | 113.59 | 115.88 | 113.44 | 115.42 | 63,595 | +1.09(+0.95%) |
Jan 03, 2024 | 112.30 | 114.46 | 112.30 | 114.33 | 58,532 | +0.39(+0.34%) |
Jan 02, 2024 | 115.98 | 115.98 | 113.21 | 113.94 | 57,529 | -2.16(-1.86%) |
Dec 29, 2023 | 116.10 | 0 | +0.15(+0.13%) | |||
Dec 28, 2023 | 116.34 | 116.34 | 115.65 | 115.95 | 35,400 | -0.41(-0.35%) |
Dec 27, 2023 | 114.50 | 117.00 | 114.37 | 116.36 | 67,051 | +0.73(+0.63%) |
Dec 22, 2023 | 115.63 | 0 | +0.65(+0.57%) | |||
Dec 21, 2023 | 114.31 | 115.53 | 114.24 | 114.98 | 58,860 | +0.45(+0.39%) |
Dec 20, 2023 | 115.26 | 116.70 | 114.53 | 114.53 | 80,585 | -1.14(-0.99%) |
Dec 19, 2023 | 114.09 | 116.13 | 114.09 | 115.67 | 60,776 | +1.34(+1.17%) |
Dec 18, 2023 | 113.28 | 114.56 | 112.50 | 114.33 | 55,327 | +0.78(+0.69%) |
Dec 15, 2023 | 113.75 | 113.81 | 112.52 | 113.55 | 300,562 | -0.40(-0.35%) |
Dec 14, 2023 | 114.42 | 114.80 | 113.60 | 113.95 | 101,165 | +0.11(+0.10%) |
Dec 13, 2023 | 113.95 | 113.95 | 112.44 | 113.84 | 126,451 | +0.59(+0.52%) |
Dec 12, 2023 | 113.33 | 113.72 | 112.50 | 113.25 | 110,316 | -0.08(-0.07%) |
Dec 11, 2023 | 113.84 | 115.00 | 112.24 | 113.33 | 96,495 | -0.27(-0.24%) |
Dec 08, 2023 | 115.09 | 115.71 | 113.59 | 113.60 | 111,557 | -1.90(-1.65%) |
Dec 07, 2023 | 113.57 | 115.53 | 112.35 | 115.50 | 167,186 | +2.17(+1.91%) |
Dec 06, 2023 | 111.32 | 113.40 | 111.23 | 113.33 | 129,550 | +1.97(+1.77%) |
Dec 05, 2023 | 111.46 | 112.03 | 111.01 | 111.36 | 140,076 | -0.12(-0.11%) |
Dec 04, 2023 | 111.19 | 113.51 | 111.19 | 111.48 | 106,907 | -1.57(-1.39%) |
Dec 01, 2023 | 109.84 | 113.11 | 109.84 | 113.05 | 152,841 | +3.55(+3.24%) |
Nov 30, 2023 | 110.77 | 111.54 | 109.50 | 109.50 | 931,770 | -1.05(-0.95%) |
Nov 29, 2023 | 112.22 | 112.22 | 109.80 | 110.55 | 115,072 | -1.05(-0.94%) |
Nov 28, 2023 | 112.86 | 113.23 | 111.50 | 111.60 | 136,732 | -1.84(-1.62%) |
Nov 27, 2023 | 112.85 | 113.98 | 111.30 | 113.44 | 44,038 | +0.51(+0.45%) |
Nov 24, 2023 | 115.78 | 115.78 | 112.85 | 112.93 | 26,148 | -0.28(-0.25%) |
Nov 23, 2023 | 112.84 | 113.42 | 112.80 | 113.21 | 23,443 | +0.37(+0.33%) |
Nov 22, 2023 | 113.07 | 113.76 | 112.41 | 112.84 | 47,588 | +0.01(+0.01%) |
Nov 21, 2023 | 113.76 | 115.75 | 111.99 | 112.83 | 101,219 | -0.68(-0.60%) |
Nov 20, 2023 | 113.73 | 113.79 | 112.02 | 113.51 | 59,240 | -0.22(-0.19%) |
Nov 17, 2023 | 114.68 | 114.68 | 112.99 | 113.73 | 63,291 | -0.71(-0.62%) |
Nov 16, 2023 | 115.96 | 115.96 | 114.25 | 114.44 | 83,657 | -0.71(-0.62%) |
Nov 15, 2023 | 114.77 | 115.92 | 114.65 | 115.15 | 73,933 | +0.38(+0.33%) |
Nov 14, 2023 | 113.87 | 116.89 | 112.05 | 114.77 | 104,646 | +0.98(+0.86%) |
Nov 13, 2023 | 112.92 | 114.70 | 111.92 | 113.79 | 70,454 | +0.80(+0.71%) |
Nov 10, 2023 | 110.36 | 113.52 | 110.35 | 112.99 | 85,155 | +2.63(+2.38%) |
Nov 09, 2023 | 110.01 | 111.26 | 109.69 | 110.36 | 73,682 | +0.88(+0.80%) |
Nov 08, 2023 | 108.04 | 110.02 | 108.04 | 109.48 | 89,471 | +1.11(+1.02%) |
Nov 07, 2023 | 108.48 | 108.58 | 107.82 | 108.37 | 111,595 | -0.12(-0.11%) |
Nov 06, 2023 | 109.70 | 109.78 | 108.16 | 108.49 | 81,703 | -1.56(-1.42%) |
Nov 03, 2023 | 109.40 | 110.29 | 109.03 | 110.05 | 63,204 | +1.37(+1.26%) |
Nov 02, 2023 | 108.73 | 111.75 | 108.57 | 108.68 | 118,283 | +0.65(+0.60%) |
Nov 01, 2023 | 105.97 | 108.19 | 105.00 | 108.03 | 108,283 | +3.63(+3.48%) |
Oct 31, 2023 | 104.00 | 105.40 | 100.81 | 104.40 | 274,243 | -1.01(-0.96%) |
Oct 30, 2023 | 103.73 | 105.98 | 103.73 | 105.41 | 80,372 | +2.70(+2.63%) |
Oct 27, 2023 | 102.78 | 103.70 | 102.71 | 102.71 | 43,597 | -0.77(-0.74%) |
Oct 26, 2023 | 103.75 | 104.70 | 103.48 | 103.48 | 63,484 | -0.27(-0.26%) |
Oct 25, 2023 | 102.85 | 105.16 | 102.85 | 103.75 | 43,228 | -0.76(-0.73%) |
Oct 24, 2023 | 103.79 | 104.89 | 102.90 | 104.51 | 57,263 | +0.52(+0.50%) |
Oct 23, 2023 | 103.85 | 104.80 | 103.19 | 103.99 | 86,103 | -0.51(-0.49%) |
Oct 20, 2023 | 106.39 | 106.44 | 103.11 | 104.50 | 85,399 | -1.90(-1.79%) |
Oct 19, 2023 | 106.98 | 107.40 | 105.91 | 106.40 | 46,900 | -0.59(-0.55%) |
Oct 18, 2023 | 108.79 | 109.16 | 106.92 | 106.99 | 65,004 | -2.59(-2.36%) |
Oct 17, 2023 | 110.17 | 110.17 | 108.74 | 109.58 | 43,357 | -0.27(-0.25%) |
Oct 16, 2023 | 111.25 | 111.25 | 109.50 | 109.85 | 80,484 | -0.15(-0.14%) |
Oct 13, 2023 | 111.68 | 111.71 | 109.90 | 110.00 | 64,294 | -0.56(-0.51%) |
Oct 12, 2023 | 112.74 | 112.75 | 109.38 | 110.56 | 78,448 | -1.46(-1.30%) |
Oct 11, 2023 | 109.78 | 112.84 | 109.78 | 112.02 | 89,122 | +1.92(+1.74%) |
Oct 10, 2023 | 112.33 | 112.33 | 109.97 | 110.10 | 76,095 | -0.39(-0.35%) |
Oct 06, 2023 | 110.49 | 0 | +0.64(+0.58%) | |||
Oct 05, 2023 | 109.08 | 112.62 | 109.08 | 109.85 | 121,946 | -1.46(-1.31%) |
Oct 04, 2023 | 109.46 | 111.69 | 109.27 | 111.31 | 106,490 | +1.81(+1.65%) |
Oct 03, 2023 | 109.42 | 109.64 | 108.22 | 109.50 | 95,446 | -0.59(-0.54%) |
Oct 02, 2023 | 110.17 | 110.97 | 109.44 | 110.09 | 77,969 | -0.53(-0.48%) |
Sep 29, 2023 | 110.87 | 111.46 | 109.89 | 110.62 | 107,774 | -0.20(-0.18%) |
Sep 28, 2023 | 108.20 | 111.29 | 107.70 | 110.82 | 123,076 | +2.39(+2.20%) |
Sep 27, 2023 | 108.42 | 109.38 | 108.39 | 108.43 | 86,303 | -0.60(-0.55%) |
Sep 26, 2023 | 110.76 | 111.49 | 108.07 | 109.03 | 164,592 | -2.31(-2.07%) |
Sep 25, 2023 | 111.11 | 111.55 | 111.15 | 111.34 | 40,047 | +0.20(+0.18%) |
Sep 22, 2023 | 111.07 | 111.90 | 111.00 | 111.14 | 52,562 | +0.10(+0.09%) |
Sep 21, 2023 | 111.34 | 111.57 | 110.45 | 111.04 | 87,577 | -0.51(-0.46%) |
Sep 20, 2023 | 112.29 | 113.23 | 111.52 | 111.55 | 58,416 | -0.83(-0.74%) |
Sep 19, 2023 | 113.01 | 113.85 | 112.07 | 112.38 | 67,315 | -1.05(-0.93%) |
Sep 18, 2023 | 111.31 | 113.86 | 111.31 | 113.43 | 72,475 | +1.02(+0.91%) |
Sep 15, 2023 | 113.42 | 114.83 | 111.93 | 112.41 | 244,708 | -0.93(-0.82%) |
Sep 14, 2023 | 111.20 | 113.37 | 111.20 | 113.34 | 78,502 | +2.16(+1.94%) |
Sep 13, 2023 | 109.99 | 111.75 | 109.90 | 111.18 | 172,511 | +1.23(+1.12%) |
Sep 12, 2023 | 110.27 | 110.27 | 109.40 | 109.95 | 49,371 | -0.35(-0.32%) |
Sep 11, 2023 | 110.62 | 111.56 | 108.98 | 110.30 | 54,961 | -0.24(-0.22%) |
Sep 08, 2023 | 110.95 | 111.07 | 109.98 | 110.54 | 86,926 | -0.54(-0.49%) |
Sep 07, 2023 | 111.43 | 111.97 | 110.75 | 111.08 | 45,715 | -1.00(-0.89%) |
Sep 06, 2023 | 111.57 | 113.27 | 111.57 | 112.08 | 59,340 | -0.45(-0.40%) |
Sep 05, 2023 | 113.04 | 113.04 | 110.75 | 112.53 | 55,409 | -0.10(-0.09%) |
Sep 01, 2023 | 112.63 | 0 | +1.79(+1.61%) | |||
Aug 31, 2023 | 110.58 | 111.90 | 110.40 | 110.84 | 182,088 | +0.02(+0.02%) |
Aug 30, 2023 | 111.07 | 112.08 | 110.72 | 110.82 | 107,704 | -0.68(-0.61%) |
Aug 29, 2023 | 109.59 | 111.82 | 108.96 | 111.50 | 75,217 | +1.51(+1.37%) |
Aug 28, 2023 | 110.66 | 111.00 | 109.53 | 109.99 | 32,664 | -0.37(-0.34%) |
Aug 25, 2023 | 110.22 | 110.85 | 109.91 | 110.36 | 58,071 | +0.15(+0.14%) |
Aug 24, 2023 | 110.11 | 110.92 | 109.85 | 110.21 | 88,847 | -0.37(-0.33%) |
Aug 23, 2023 | 109.06 | 110.79 | 109.06 | 110.58 | 42,946 | +1.05(+0.96%) |
Aug 22, 2023 | 109.03 | 109.68 | 108.51 | 109.53 | 58,527 | +0.41(+0.38%) |
Aug 21, 2023 | 110.17 | 110.18 | 108.91 | 109.12 | 73,091 | -1.05(-0.95%) |
Aug 18, 2023 | 109.91 | 110.38 | 109.39 | 110.17 | 131,571 | +0.02(+0.02%) |
Aug 17, 2023 | 112.22 | 113.07 | 109.51 | 110.15 | 98,707 | -2.10(-1.87%) |
Aug 16, 2023 | 113.24 | 114.60 | 111.62 | 112.25 | 73,935 | -1.12(-0.99%) |
Aug 15, 2023 | 114.51 | 114.98 | 113.14 | 113.37 | 63,707 | -2.13(-1.84%) |
Aug 14, 2023 | 115.24 | 115.89 | 114.88 | 115.50 | 62,377 | -0.37(-0.32%) |
Aug 11, 2023 | 114.84 | 116.50 | 114.39 | 115.87 | 89,155 | +0.56(+0.49%) |
Aug 10, 2023 | 115.33 | 117.13 | 114.75 | 115.31 | 152,857 | +0.31(+0.27%) |
Aug 09, 2023 | 113.12 | 115.30 | 112.74 | 115.00 | 176,414 | +1.69(+1.49%) |
Aug 08, 2023 | 112.65 | 114.04 | 112.55 | 113.31 | 127,370 | +0.31(+0.27%) |
Aug 04, 2023 | 113.00 | 0 | +0.23(+0.20%) | |||
Aug 03, 2023 | 112.64 | 113.83 | 112.28 | 112.77 | 64,122 | +0.11(+0.10%) |
Aug 02, 2023 | 113.67 | 113.96 | 112.20 | 112.66 | 65,486 | -1.23(-1.08%) |
Aug 01, 2023 | 112.16 | 114.56 | 112.16 | 113.89 | 110,456 | +1.54(+1.37%) |
Jul 31, 2023 | 112.09 | 112.64 | 110.00 | 112.35 | 184,707 | +0.10(+0.09%) |
Jul 28, 2023 | 107.94 | 113.52 | 107.94 | 112.25 | 165,227 | +5.05(+4.71%) |
Jul 27, 2023 | 108.64 | 108.64 | 105.94 | 107.20 | 745,833 | -0.60(-0.56%) |
Jul 26, 2023 | 108.20 | 108.45 | 107.29 | 107.80 | 165,617 | -0.40(-0.37%) |
Jul 25, 2023 | 108.41 | 109.10 | 108.00 | 108.20 | 133,013 | -0.44(-0.41%) |
Jul 24, 2023 | 108.99 | 109.47 | 108.44 | 108.64 | 97,256 | -0.55(-0.50%) |
Jul 21, 2023 | 108.65 | 109.47 | 108.56 | 109.19 | 101,798 | +0.63(+0.58%) |
Jul 20, 2023 | 109.36 | 109.37 | 108.21 | 108.56 | 92,583 | -0.48(-0.44%) |
Jul 19, 2023 | 109.29 | 110.00 | 108.41 | 109.04 | 96,140 | -0.12(-0.11%) |
Jul 18, 2023 | 109.20 | 109.65 | 108.50 | 109.16 | 176,505 | -0.11(-0.10%) |
Jul 17, 2023 | 108.36 | 109.47 | 108.28 | 109.27 | 76,786 | +0.92(+0.85%) |
Jul 14, 2023 | 107.88 | 108.35 | 107.45 | 108.35 | 93,404 | +0.50(+0.46%) |
Jul 13, 2023 | 108.52 | 108.77 | 107.66 | 107.85 | 81,806 | -0.90(-0.83%) |
Jul 12, 2023 | 108.00 | 109.94 | 107.25 | 108.75 | 94,135 | +1.38(+1.29%) |
Jul 11, 2023 | 107.62 | 107.85 | 106.12 | 107.37 | 83,360 | -0.03(-0.03%) |
Jul 10, 2023 | 109.03 | 109.21 | 107.33 | 107.40 | 315,774 | -1.25(-1.15%) |
Jul 07, 2023 | 109.46 | 110.25 | 108.64 | 108.65 | 56,859 | -1.02(-0.93%) |
Jul 06, 2023 | 107.49 | 109.80 | 106.88 | 109.67 | 161,534 | +1.69(+1.57%) |
Jul 05, 2023 | 108.43 | 109.00 | 106.89 | 107.98 | 102,033 | -0.56(-0.52%) |
Jul 04, 2023 | 108.55 | 109.31 | 106.92 | 108.54 | 50,059 | -0.29(-0.27%) |
Jun 30, 2023 | 108.83 | 0 | +2.34(+2.20%) | |||
Jun 29, 2023 | 106.28 | 107.33 | 105.39 | 106.49 | 57,321 | +0.00(+0.00%) |
Jun 28, 2023 | 105.32 | 106.98 | 105.32 | 106.49 | 97,587 | +0.76(+0.72%) |
Jun 27, 2023 | 102.97 | 105.83 | 101.75 | 105.73 | 155,894 | +2.74(+2.66%) |
Jun 26, 2023 | 104.02 | 104.02 | 102.86 | 102.99 | 72,909 | -1.31(-1.26%) |
Jun 23, 2023 | 104.88 | 105.39 | 103.57 | 104.30 | 75,742 | -1.31(-1.24%) |
Jun 22, 2023 | 105.38 | 106.15 | 104.96 | 105.61 | 65,653 | +0.05(+0.05%) |
Jun 21, 2023 | 104.80 | 105.67 | 104.54 | 105.56 | 104,463 | +0.62(+0.59%) |
Jun 20, 2023 | 106.59 | 107.46 | 104.85 | 104.94 | 136,944 | -2.54(-2.36%) |
Jun 19, 2023 | 107.00 | 108.08 | 106.70 | 107.48 | 267,182 | +0.48(+0.45%) |
Jun 16, 2023 | 109.78 | 109.91 | 106.80 | 107.00 | 313,221 | -1.70(-1.56%) |
Jun 15, 2023 | 107.23 | 108.94 | 105.85 | 108.70 | 190,394 | +4.50(+4.32%) |
May 08, 2023 | 103.85 | 104.72 | 103.85 | 104.20 | 152,959 | -0.63(-0.60%) |
May 05, 2023 | 106.28 | 107.25 | 103.93 | 104.83 | 94,926 | -0.51(-0.48%) |
May 04, 2023 | 108.43 | 108.43 | 105.34 | 105.34 | 82,830 | -3.08(-2.84%) |
May 03, 2023 | 109.06 | 110.04 | 108.16 | 108.42 | 75,117 | -0.60(-0.55%) |
May 02, 2023 | 108.25 | 110.22 | 108.19 | 109.02 | 118,869 | +0.63(+0.58%) |