Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 1,265 | -1.45(-1.12%) |
May 16, 2024 | 130.35 | 131.00 | 130.00 | 130.00 | 276 | -0.88(-0.67%) |
May 15, 2024 | 134.00 | 134.00 | 130.51 | 130.88 | 1,076 | -2.47(-1.85%) |
May 14, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 200 | +5.10(+3.98%) |
May 13, 2024 | 129.37 | 129.75 | 126.94 | 128.24 | 2,348 | +2.87(+2.29%) |
May 09, 2024 | 125.36 | 0 | +1.49(+1.21%) | |||
May 08, 2024 | 127.00 | 127.45 | 123.87 | 123.87 | 234 | -3.13(-2.46%) |
May 07, 2024 | 125.28 | 127.64 | 125.28 | 127.00 | 491 | +2.28(+1.83%) |
May 06, 2024 | 127.50 | 128.45 | 124.71 | 124.72 | 240 | -0.81(-0.65%) |
May 03, 2024 | 123.92 | 126.85 | 123.92 | 125.53 | 176 | +2.17(+1.76%) |
May 02, 2024 | 124.40 | 141.54 | 114.61 | 123.36 | 1,921 | -3.29(-2.60%) |
May 01, 2024 | 123.00 | 126.65 | 123.00 | 126.65 | 56 | +3.65(+2.97%) |
Apr 30, 2024 | 125.80 | 125.80 | 120.97 | 123.00 | 403 | -6.17(-4.78%) |
Apr 29, 2024 | 128.50 | 130.22 | 128.50 | 129.17 | 327 | +0.40(+0.31%) |
Apr 26, 2024 | 131.29 | 131.29 | 128.77 | 128.77 | 297 | +1.90(+1.50%) |
Apr 25, 2024 | 126.87 | 127.27 | 126.87 | 126.87 | 617 | -2.65(-2.05%) |
Apr 24, 2024 | 130.57 | 130.57 | 127.52 | 129.52 | 123 | -0.51(-0.40%) |
Apr 23, 2024 | 127.49 | 131.13 | 127.49 | 130.03 | 107 | +0.60(+0.46%) |
Apr 22, 2024 | 127.00 | 130.01 | 126.73 | 129.44 | 710 | +0.29(+0.22%) |
Apr 19, 2024 | 131.05 | 131.20 | 129.15 | 129.15 | 2,865 | +2.15(+1.69%) |
Apr 16, 2024 | 127.00 | 1,061 | -2.91(-2.24%) | |||
Apr 15, 2024 | 133.38 | 133.38 | 129.91 | 129.91 | 680 | -0.95(-0.73%) |
Apr 12, 2024 | 132.00 | 132.00 | 130.86 | 130.86 | 204 | -0.85(-0.65%) |
Apr 11, 2024 | 131.50 | 134.45 | 131.50 | 131.71 | 397 | -1.37(-1.03%) |
Apr 10, 2024 | 133.12 | 135.00 | 132.85 | 133.09 | 578 | -0.97(-0.73%) |
Apr 09, 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 65 | -3.67(-2.67%) |
Apr 08, 2024 | 138.00 | 139.41 | 136.35 | 137.73 | 541 | +1.29(+0.95%) |
Apr 05, 2024 | 138.43 | 138.43 | 134.68 | 136.44 | 1,416 | -0.55(-0.40%) |
Apr 04, 2024 | 137.75 | 139.86 | 136.99 | 136.99 | 1,822 | +2.79(+2.08%) |
Apr 03, 2024 | 133.50 | 136.00 | 133.50 | 134.20 | 235 | +1.51(+1.14%) |
Apr 02, 2024 | 130.45 | 132.75 | 130.45 | 132.69 | 219 | +1.10(+0.84%) |
Apr 01, 2024 | 129.59 | 131.59 | 128.35 | 131.59 | 172 | -0.94(-0.71%) |
Mar 28, 2024 | 132.47 | 132.52 | 130.01 | 132.52 | 221 | +0.77(+0.59%) |
Mar 27, 2024 | 131.72 | 131.75 | 131.72 | 131.75 | 65 | +0.65(+0.50%) |
Mar 26, 2024 | 130.95 | 131.10 | 130.95 | 131.10 | 546 | +2.83(+2.21%) |
Mar 25, 2024 | 129.00 | 129.00 | 128.25 | 128.27 | 1,193 | -0.23(-0.18%) |
Mar 21, 2024 | 128.50 | 203 | +1.03(+0.81%) | |||
Mar 20, 2024 | 127.74 | 127.79 | 127.25 | 127.47 | 483 | +1.81(+1.44%) |
Mar 19, 2024 | 127.25 | 127.25 | 125.65 | 125.65 | 118 | +2.25(+1.82%) |
Mar 18, 2024 | 125.42 | 127.41 | 123.40 | 123.40 | 195 | -1.38(-1.11%) |
Mar 15, 2024 | 124.00 | 127.03 | 124.00 | 124.78 | 1,105 | +2.68(+2.19%) |
Mar 14, 2024 | 125.00 | 125.00 | 122.10 | 122.10 | 521 | -3.12(-2.49%) |
Mar 13, 2024 | 127.00 | 127.00 | 125.22 | 125.22 | 762 | -5.96(-4.54%) |
Mar 12, 2024 | 131.00 | 131.75 | 131.00 | 131.18 | 335 | +3.78(+2.97%) |
Mar 11, 2024 | 126.00 | 128.24 | 126.00 | 127.40 | 131 | -0.61(-0.47%) |
Mar 08, 2024 | 127.01 | 128.01 | 127.01 | 128.01 | 100 | +0.51(+0.40%) |
Mar 07, 2024 | 129.17 | 129.17 | 127.12 | 127.50 | 446 | +1.20(+0.95%) |
Mar 06, 2024 | 127.63 | 127.72 | 126.00 | 126.30 | 136 | -2.20(-1.71%) |
Mar 05, 2024 | 128.50 | 130.50 | 128.50 | 128.50 | 1,530 | -2.62(-2.00%) |
Mar 04, 2024 | 131.24 | 133.35 | 129.50 | 131.12 | 2,524 | +1.51(+1.17%) |
Mar 01, 2024 | 129.54 | 129.61 | 129.54 | 129.61 | 1,016 | -6.51(-4.79%) |
Feb 29, 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 39 | -1.12(-0.82%) |
Feb 28, 2024 | 137.60 | 137.60 | 135.00 | 137.25 | 352 | +3.38(+2.52%) |
Feb 27, 2024 | 133.60 | 133.88 | 133.60 | 133.88 | 43 | +0.28(+0.21%) |
Feb 26, 2024 | 133.00 | 134.75 | 132.35 | 133.60 | 1,399 | -1.16(-0.86%) |
Feb 23, 2024 | 134.04 | 134.76 | 134.00 | 134.76 | 113 | +0.76(+0.57%) |
Feb 22, 2024 | 131.50 | 134.50 | 131.50 | 134.00 | 1,134 | +6.00(+4.69%) |
Feb 21, 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 24,033 | +0.90(+0.71%) |
Feb 20, 2024 | 127.50 | 128.02 | 127.10 | 127.10 | 335 | -0.40(-0.31%) |
Feb 16, 2024 | 129.05 | 130.25 | 127.04 | 127.50 | 895 | -0.50(-0.39%) |
Feb 15, 2024 | 126.25 | 128.00 | 126.25 | 128.00 | 705 | +0.00(+0.00%) |
Feb 14, 2024 | 126.75 | 128.00 | 124.25 | 128.00 | 179 | +1.25(+0.99%) |
Feb 13, 2024 | 126.00 | 126.75 | 126.00 | 126.75 | 480 | -0.34(-0.27%) |
Feb 12, 2024 | 128.00 | 128.00 | 127.09 | 127.09 | 652 | -1.96(-1.52%) |
Feb 09, 2024 | 128.25 | 129.05 | 128.25 | 129.05 | 100 | +2.30(+1.81%) |
Feb 08, 2024 | 127.20 | 127.80 | 125.79 | 126.75 | 217 | +1.67(+1.34%) |
Feb 07, 2024 | 128.12 | 128.12 | 125.08 | 125.08 | 557 | -0.42(-0.33%) |
Feb 06, 2024 | 124.80 | 126.35 | 124.80 | 125.50 | 402 | -2.42(-1.90%) |
Feb 05, 2024 | 127.50 | 129.50 | 126.50 | 127.92 | 879 | -0.38(-0.29%) |
Feb 02, 2024 | 129.50 | 129.50 | 128.30 | 128.30 | 100 | +0.47(+0.37%) |
Feb 01, 2024 | 128.05 | 130.25 | 127.83 | 127.83 | 281 | -0.64(-0.49%) |
Jan 31, 2024 | 130.94 | 132.00 | 128.46 | 128.46 | 1,887 | +3.21(+2.56%) |
Jan 30, 2024 | 127.00 | 127.00 | 125.25 | 125.25 | 5,874 | -1.50(-1.18%) |
Jan 29, 2024 | 125.90 | 126.75 | 125.08 | 126.75 | 328 | +0.84(+0.67%) |
Jan 26, 2024 | 125.00 | 126.50 | 125.00 | 125.91 | 160 | +3.41(+2.78%) |
Jan 25, 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 623 | -3.58(-2.84%) |
Jan 24, 2024 | 126.00 | 128.72 | 126.00 | 126.08 | 799 | +0.78(+0.62%) |
Jan 23, 2024 | 123.52 | 125.30 | 123.46 | 125.30 | 588 | +8.34(+7.14%) |
Jan 22, 2024 | 117.00 | 118.05 | 116.00 | 116.95 | 2,835 | -0.05(-0.04%) |
Jan 19, 2024 | 115.25 | 117.80 | 115.25 | 117.00 | 328 | -2.50(-2.09%) |
Jan 18, 2024 | 118.10 | 119.50 | 117.75 | 119.50 | 117 | +3.08(+2.64%) |
Jan 17, 2024 | 116.25 | 117.85 | 116.25 | 116.42 | 575 | -3.78(-3.14%) |
Jan 16, 2024 | 119.50 | 120.20 | 119.50 | 120.20 | 1,516 | -1.80(-1.48%) |
Jan 12, 2024 | 121.75 | 122.75 | 121.25 | 122.00 | 159 | -3.16(-2.52%) |
Jan 11, 2024 | 125.62 | 125.62 | 124.14 | 125.16 | 1,254 | +2.41(+1.96%) |
Jan 10, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 117 | +0.25(+0.20%) |
Jan 09, 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 180 | -4.00(-3.16%) |
Jan 08, 2024 | 125.00 | 126.50 | 122.85 | 126.50 | 172 | +1.75(+1.40%) |
Jan 05, 2024 | 125.37 | 125.37 | 124.33 | 124.75 | 100 | +1.38(+1.11%) |
Jan 04, 2024 | 122.00 | 123.38 | 122.00 | 123.38 | 401 | +1.58(+1.29%) |
Jan 03, 2024 | 121.80 | 122.75 | 121.53 | 121.80 | 99 | -2.03(-1.64%) |
Jan 02, 2024 | 124.00 | 124.25 | 123.83 | 123.83 | 44 | +0.83(+0.67%) |
Dec 29, 2023 | 122.00 | 124.50 | 122.00 | 123.00 | 1,223 | +0.00(+0.00%) |
Dec 28, 2023 | 124.00 | 125.05 | 123.00 | 123.00 | 2,786 | -0.72(-0.58%) |
Dec 27, 2023 | 122.61 | 123.75 | 122.61 | 123.72 | 731 | -0.23(-0.18%) |
Dec 26, 2023 | 123.50 | 126.30 | 122.38 | 123.95 | 1,696 | +0.95(+0.77%) |
Dec 22, 2023 | 125.81 | 125.81 | 121.89 | 123.00 | 2,905 | +0.52(+0.43%) |
Dec 21, 2023 | 121.41 | 125.81 | 121.41 | 122.47 | 2,946 | -4.70(-3.69%) |
Dec 20, 2023 | 124.80 | 127.17 | 123.82 | 127.17 | 2,484 | +2.15(+1.72%) |
Dec 19, 2023 | 125.23 | 127.26 | 123.59 | 125.02 | 278 | +0.46(+0.37%) |
Dec 18, 2023 | 127.00 | 127.00 | 123.75 | 124.56 | 927 | -2.06(-1.63%) |
Dec 15, 2023 | 126.75 | 126.75 | 125.50 | 126.62 | 325 | +0.72(+0.58%) |
Dec 14, 2023 | 125.50 | 125.90 | 125.50 | 125.90 | 121 | +1.85(+1.49%) |
Dec 13, 2023 | 123.18 | 124.53 | 123.18 | 124.05 | 243 | +0.84(+0.68%) |
Dec 12, 2023 | 122.50 | 123.21 | 122.50 | 123.21 | 613 | -0.04(-0.03%) |
Dec 11, 2023 | 123.25 | 123.25 | 122.50 | 123.25 | 2,533 | +1.00(+0.82%) |
Dec 08, 2023 | 121.75 | 123.80 | 121.75 | 122.25 | 353 | -0.25(-0.20%) |
Dec 07, 2023 | 121.50 | 123.50 | 121.00 | 122.50 | 1,348 | -1.15(-0.93%) |
Dec 06, 2023 | 121.50 | 123.81 | 121.50 | 123.65 | 1,064 | +6.53(+5.57%) |
Dec 05, 2023 | 115.25 | 117.12 | 115.25 | 117.12 | 1,348 | +0.38(+0.32%) |
Dec 04, 2023 | 116.75 | 118.07 | 114.68 | 116.75 | 1,953 | +2.07(+1.81%) |
Dec 01, 2023 | 116.00 | 118.38 | 114.62 | 114.68 | 1,618 | -2.29(-1.96%) |
Nov 30, 2023 | 117.00 | 118.27 | 116.23 | 116.97 | 251 | +0.72(+0.62%) |
Nov 29, 2023 | 115.27 | 117.30 | 115.27 | 116.25 | 563 | +0.46(+0.40%) |
Nov 28, 2023 | 113.36 | 115.79 | 113.36 | 115.79 | 37 | +1.37(+1.20%) |
Nov 27, 2023 | 114.42 | 114.42 | 114.42 | 114.42 | 475 | -2.73(-2.33%) |
Nov 24, 2023 | 116.10 | 117.15 | 116.10 | 117.15 | 750 | +0.47(+0.40%) |
Nov 22, 2023 | 115.53 | 116.68 | 115.23 | 116.68 | 877 | +1.34(+1.16%) |
Nov 21, 2023 | 116.09 | 117.50 | 115.34 | 115.34 | 1,029 | -3.30(-2.78%) |
Nov 20, 2023 | 117.22 | 120.54 | 117.22 | 118.64 | 622 | +0.14(+0.11%) |
Nov 17, 2023 | 115.00 | 120.45 | 115.00 | 118.50 | 14,206 | +0.68(+0.58%) |
Nov 15, 2023 | 117.82 | 0 | +0.73(+0.62%) | |||
Nov 14, 2023 | 117.00 | 118.82 | 115.22 | 117.09 | 298 | +6.28(+5.67%) |
Nov 13, 2023 | 110.05 | 110.99 | 110.05 | 110.81 | 599 | +0.89(+0.81%) |
Nov 10, 2023 | 109.95 | 110.97 | 109.39 | 109.92 | 268 | -2.82(-2.50%) |
Nov 09, 2023 | 111.41 | 112.74 | 111.41 | 112.74 | 960 | +2.58(+2.34%) |
Nov 08, 2023 | 110.65 | 112.19 | 110.16 | 110.16 | 85 | -1.12(-1.01%) |
Nov 07, 2023 | 112.40 | 112.40 | 111.28 | 111.28 | 99 | -2.10(-1.85%) |
Nov 06, 2023 | 111.46 | 113.38 | 111.46 | 113.38 | 567 | +1.74(+1.56%) |
Nov 03, 2023 | 112.58 | 113.50 | 111.48 | 111.64 | 337 | +3.44(+3.18%) |
Nov 02, 2023 | 108.20 | 110.03 | 108.20 | 108.20 | 6 | +1.70(+1.60%) |
Nov 01, 2023 | 106.00 | 106.50 | 104.52 | 106.50 | 1,456 | +1.14(+1.08%) |
Oct 31, 2023 | 105.58 | 105.58 | 105.36 | 105.36 | 140 | -0.11(-0.10%) |
Oct 30, 2023 | 105.47 | 105.47 | 105.47 | 105.47 | 895 | -1.25(-1.17%) |
Oct 27, 2023 | 105.55 | 106.72 | 105.55 | 106.72 | 407 | +2.72(+2.62%) |
Oct 26, 2023 | 104.70 | 106.66 | 104.00 | 104.00 | 1,070 | -1.61(-1.52%) |
Oct 25, 2023 | 107.94 | 107.94 | 104.98 | 105.61 | 231 | -3.82(-3.49%) |
Oct 24, 2023 | 106.75 | 109.43 | 106.75 | 109.43 | 333 | +1.18(+1.09%) |
Oct 23, 2023 | 106.95 | 108.81 | 106.50 | 108.25 | 745 | -0.50(-0.46%) |
Oct 20, 2023 | 110.75 | 110.75 | 108.75 | 108.75 | 547 | -3.68(-3.27%) |
Oct 19, 2023 | 112.25 | 112.43 | 110.25 | 112.43 | 296 | -1.24(-1.09%) |
Oct 18, 2023 | 114.25 | 114.25 | 113.67 | 113.67 | 368 | -1.14(-1.00%) |
Oct 17, 2023 | 113.88 | 114.81 | 113.38 | 114.81 | 904 | +0.17(+0.15%) |
Oct 16, 2023 | 113.55 | 114.64 | 113.29 | 114.64 | 227 | +2.64(+2.36%) |
Oct 13, 2023 | 113.50 | 113.50 | 112.00 | 112.00 | 459 | -1.88(-1.65%) |
Oct 12, 2023 | 116.00 | 116.00 | 113.88 | 113.88 | 77 | -3.07(-2.63%) |
Oct 11, 2023 | 116.95 | 116.95 | 116.95 | 116.95 | 26 | +3.08(+2.70%) |
Oct 10, 2023 | 115.75 | 115.75 | 113.88 | 113.88 | 290 | +2.53(+2.27%) |
Oct 09, 2023 | 113.00 | 113.00 | 110.88 | 111.35 | 341 | -1.77(-1.56%) |
Oct 06, 2023 | 111.00 | 113.79 | 111.00 | 113.12 | 130 | +1.13(+1.01%) |
Oct 05, 2023 | 111.55 | 112.25 | 111.31 | 111.99 | 825 | -0.99(-0.88%) |
Oct 04, 2023 | 111.75 | 112.98 | 111.75 | 112.98 | 69 | -0.12(-0.11%) |
Oct 03, 2023 | 113.55 | 113.55 | 111.23 | 113.10 | 705 | -1.34(-1.18%) |
Oct 02, 2023 | 113.75 | 114.55 | 113.75 | 114.44 | 674 | -1.81(-1.55%) |
Sep 29, 2023 | 114.50 | 116.25 | 114.50 | 116.25 | 226 | +2.20(+1.93%) |
Sep 28, 2023 | 114.25 | 114.25 | 113.75 | 114.05 | 664 | +0.42(+0.37%) |
Sep 27, 2023 | 115.00 | 115.00 | 113.29 | 113.63 | 4,081 | -3.00(-2.57%) |
Sep 26, 2023 | 118.89 | 118.89 | 116.62 | 116.62 | 80 | -4.49(-3.71%) |
Sep 25, 2023 | 117.76 | 121.12 | 117.76 | 121.12 | 165 | -1.38(-1.13%) |
Sep 22, 2023 | 119.13 | 122.50 | 119.13 | 122.50 | 157 | +4.34(+3.67%) |
Sep 21, 2023 | 119.89 | 119.89 | 117.63 | 118.16 | 22 | -0.77(-0.65%) |
Sep 20, 2023 | 122.04 | 122.04 | 118.93 | 118.93 | 125 | +1.39(+1.18%) |
Sep 19, 2023 | 115.92 | 119.27 | 115.77 | 117.55 | 620 | +2.16(+1.87%) |
Sep 18, 2023 | 114.10 | 115.39 | 114.10 | 115.39 | 721 | -1.68(-1.44%) |
Sep 15, 2023 | 115.53 | 117.07 | 115.53 | 117.07 | 785 | +0.88(+0.76%) |
Sep 14, 2023 | 116.19 | 116.19 | 116.19 | 116.19 | 640 | +0.08(+0.06%) |
Sep 13, 2023 | 118.00 | 118.00 | 116.11 | 116.11 | 34 | -1.20(-1.03%) |
Sep 12, 2023 | 117.50 | 117.50 | 115.33 | 117.31 | 1,122 | +0.41(+0.36%) |
Sep 11, 2023 | 114.58 | 116.90 | 114.58 | 116.90 | 1,261 | +2.61(+2.28%) |
Sep 08, 2023 | 111.91 | 114.30 | 111.91 | 114.30 | 615 | +1.06(+0.94%) |
Sep 07, 2023 | 112.17 | 115.00 | 112.17 | 113.23 | 1,626 | -2.77(-2.38%) |
Sep 06, 2023 | 114.02 | 116.39 | 114.02 | 116.00 | 120 | +0.17(+0.15%) |
Sep 05, 2023 | 116.02 | 118.04 | 114.33 | 115.83 | 1,269 | -0.17(-0.15%) |
Sep 01, 2023 | 119.60 | 119.60 | 115.74 | 116.00 | 334 | -6.74(-5.49%) |
Aug 31, 2023 | 124.70 | 124.70 | 121.02 | 122.74 | 1,098 | -1.50(-1.21%) |
Aug 30, 2023 | 126.23 | 126.23 | 124.24 | 124.24 | 195 | +0.24(+0.19%) |
Aug 29, 2023 | 124.00 | 124.00 | 122.74 | 124.00 | 125 | +0.52(+0.42%) |
Aug 28, 2023 | 120.84 | 123.48 | 120.84 | 123.48 | 257 | +0.64(+0.52%) |
Aug 25, 2023 | 121.87 | 122.84 | 119.31 | 122.84 | 766 | +0.83(+0.68%) |
Aug 24, 2023 | 122.22 | 122.86 | 120.20 | 122.01 | 543 | -1.37(-1.11%) |
Aug 23, 2023 | 123.90 | 123.90 | 123.38 | 123.38 | 4,147 | +0.09(+0.07%) |
Aug 22, 2023 | 124.77 | 124.77 | 123.29 | 123.29 | 10,308 | -1.26(-1.01%) |
Aug 21, 2023 | 126.48 | 126.48 | 123.07 | 124.55 | 81 | +1.70(+1.39%) |
Aug 18, 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 1,465 | -3.08(-2.44%) |
Aug 17, 2023 | 125.80 | 126.69 | 123.16 | 125.93 | 1,518 | +0.93(+0.74%) |
Aug 16, 2023 | 124.20 | 127.05 | 124.20 | 125.00 | 83 | -3.42(-2.66%) |
Aug 15, 2023 | 126.57 | 128.42 | 125.07 | 128.42 | 967 | +1.86(+1.47%) |
Aug 14, 2023 | 126.91 | 127.87 | 125.71 | 126.56 | 182 | -2.51(-1.95%) |
Aug 11, 2023 | 130.57 | 130.57 | 128.68 | 129.07 | 191 | +1.01(+0.79%) |
Aug 10, 2023 | 130.08 | 130.41 | 128.06 | 128.06 | 342 | +0.19(+0.15%) |
Aug 09, 2023 | 128.83 | 130.77 | 127.87 | 127.87 | 527 | +0.18(+0.14%) |
Aug 08, 2023 | 127.34 | 128.99 | 127.19 | 127.69 | 157 | -2.71(-2.08%) |
Aug 07, 2023 | 131.99 | 131.99 | 128.58 | 130.40 | 670 | -0.82(-0.63%) |
Aug 04, 2023 | 131.22 | 131.22 | 130.63 | 131.22 | 100 | +0.66(+0.51%) |
Aug 03, 2023 | 128.45 | 130.56 | 128.45 | 130.56 | 622 | -0.11(-0.08%) |
Aug 02, 2023 | 130.11 | 130.68 | 130.00 | 130.68 | 2,082 | +0.51(+0.39%) |
Aug 01, 2023 | 133.00 | 133.38 | 130.17 | 130.17 | 153 | -3.21(-2.40%) |
Jul 31, 2023 | 133.49 | 135.53 | 133.00 | 133.38 | 1,188 | -1.66(-1.23%) |
Jul 28, 2023 | 134.55 | 135.58 | 131.93 | 135.04 | 325 | +2.14(+1.61%) |
Jul 27, 2023 | 134.00 | 135.10 | 132.14 | 132.90 | 466 | -4.47(-3.25%) |
Jul 26, 2023 | 136.88 | 137.37 | 136.82 | 137.37 | 87 | +0.37(+0.27%) |
Jul 25, 2023 | 136.93 | 140.78 | 136.93 | 137.00 | 216 | -1.71(-1.23%) |
Jul 24, 2023 | 136.45 | 138.71 | 136.45 | 138.71 | 6,600 | +1.41(+1.03%) |
Jul 21, 2023 | 138.84 | 138.84 | 137.24 | 137.30 | 1,100 | -0.19(-0.14%) |
Jul 20, 2023 | 138.32 | 138.32 | 137.49 | 137.49 | 120 | -0.41(-0.30%) |
Jul 19, 2023 | 136.67 | 139.93 | 136.67 | 137.90 | 1,720 | +0.16(+0.11%) |
Jul 18, 2023 | 135.73 | 139.75 | 135.73 | 137.74 | 681 | +2.05(+1.51%) |
Jul 17, 2023 | 137.95 | 137.95 | 135.69 | 135.69 | 35 | -0.88(-0.64%) |
Jul 14, 2023 | 138.98 | 139.20 | 136.57 | 136.57 | 846 | -2.48(-1.78%) |
Jul 13, 2023 | 137.70 | 139.05 | 137.70 | 139.05 | 1,754 | +3.11(+2.29%) |
Jul 12, 2023 | 137.45 | 137.45 | 134.27 | 135.94 | 105 | +0.19(+0.14%) |
Jul 11, 2023 | 132.31 | 135.75 | 132.31 | 135.75 | 524 | +3.62(+2.74%) |
Jul 10, 2023 | 135.35 | 135.35 | 132.11 | 132.12 | 1,924 | -1.99(-1.48%) |
Jul 07, 2023 | 130.95 | 134.20 | 130.95 | 134.11 | 100 | +2.15(+1.63%) |
Jul 06, 2023 | 130.88 | 133.87 | 130.88 | 131.96 | 300 | -1.84(-1.38%) |
Jul 05, 2023 | 134.20 | 134.20 | 132.54 | 133.80 | 1,577 | -1.69(-1.25%) |
Jul 03, 2023 | 135.00 | 136.89 | 135.00 | 135.49 | 213 | +2.50(+1.88%) |
Jun 30, 2023 | 136.45 | 136.45 | 132.99 | 132.99 | 195 | -0.01(-0.01%) |
Jun 29, 2023 | 133.64 | 133.64 | 133.00 | 133.00 | 475 | -2.11(-1.56%) |
Jun 28, 2023 | 132.00 | 135.11 | 131.53 | 135.11 | 858 | +2.95(+2.23%) |
Jun 27, 2023 | 133.73 | 133.73 | 132.00 | 132.16 | 34 | -2.34(-1.74%) |
Jun 26, 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 25 | +0.25(+0.19%) |
Jun 23, 2023 | 133.49 | 134.25 | 133.30 | 134.25 | 1,275 | +1.00(+0.75%) |
Jun 22, 2023 | 135.68 | 135.68 | 133.25 | 133.25 | 575 | -3.96(-2.88%) |
Jun 21, 2023 | 135.75 | 137.57 | 135.75 | 137.21 | 1,649 | -0.29(-0.21%) |
Jun 20, 2023 | 140.06 | 140.06 | 136.62 | 137.50 | 207 | -6.25(-4.35%) |
Jun 16, 2023 | 143.75 | 143.75 | 143.75 | 143.75 | 100 | +1.15(+0.81%) |
Jun 15, 2023 | 142.17 | 142.60 | 139.28 | 142.60 | 81 | +0.37(+0.26%) |
Jun 14, 2023 | 143.27 | 143.70 | 141.50 | 142.23 | 849 | +0.63(+0.45%) |
Jun 13, 2023 | 139.52 | 141.60 | 139.24 | 141.60 | 954 | +2.99(+2.16%) |
Jun 12, 2023 | 137.29 | 141.33 | 137.29 | 138.61 | 1,550 | +1.91(+1.40%) |
Jun 09, 2023 | 135.88 | 136.70 | 135.88 | 136.70 | 100 | +0.79(+0.58%) |
Jun 08, 2023 | 135.50 | 137.82 | 135.29 | 135.91 | 1,923 | +2.66(+1.99%) |
Jun 07, 2023 | 132.00 | 134.25 | 132.00 | 133.25 | 1,708 | +1.39(+1.05%) |
Jun 06, 2023 | 133.00 | 133.00 | 131.00 | 131.86 | 75 | +0.63(+0.48%) |
Jun 05, 2023 | 132.82 | 132.82 | 129.50 | 131.23 | 1,503 | +0.98(+0.75%) |
Jun 02, 2023 | 128.37 | 130.38 | 128.37 | 130.25 | 136 | +4.25(+3.37%) |