Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 144.44 | 145.16 | 143.64 | 144.87 | 167,846 | -0.13(-0.09%) |
May 16, 2024 | 145.00 | 145.35 | 144.13 | 145.00 | 122,087 | +0.25(+0.17%) |
May 15, 2024 | 145.35 | 145.35 | 143.78 | 144.75 | 148,167 | +0.25(+0.17%) |
May 14, 2024 | 146.13 | 146.45 | 143.58 | 144.50 | 400,869 | -2.44(-1.66%) |
May 13, 2024 | 149.69 | 149.69 | 146.84 | 146.94 | 220,527 | -1.85(-1.24%) |
May 10, 2024 | 148.89 | 149.94 | 147.98 | 148.79 | 262,913 | -0.47(-0.31%) |
May 09, 2024 | 147.08 | 149.73 | 144.88 | 149.26 | 278,253 | +2.18(+1.48%) |
May 08, 2024 | 145.00 | 156.56 | 144.97 | 147.08 | 466,651 | +7.30(+5.22%) |
May 07, 2024 | 137.65 | 140.71 | 137.65 | 139.78 | 315,230 | +1.47(+1.06%) |
May 06, 2024 | 136.91 | 138.88 | 136.90 | 138.31 | 157,451 | +2.20(+1.62%) |
May 03, 2024 | 135.17 | 136.81 | 135.17 | 136.11 | 173,998 | +2.09(+1.56%) |
May 02, 2024 | 131.56 | 134.18 | 130.95 | 134.02 | 182,516 | +3.06(+2.34%) |
May 01, 2024 | 130.02 | 132.63 | 130.02 | 130.96 | 202,565 | +0.94(+0.72%) |
Apr 30, 2024 | 131.25 | 132.12 | 129.86 | 130.02 | 209,738 | -2.21(-1.67%) |
Apr 29, 2024 | 132.44 | 133.80 | 131.84 | 132.23 | 143,000 | +0.25(+0.19%) |
Apr 26, 2024 | 129.95 | 133.87 | 129.95 | 131.98 | 262,927 | +2.07(+1.59%) |
Apr 25, 2024 | 128.27 | 130.41 | 127.65 | 129.91 | 260,906 | +1.03(+0.80%) |
Apr 24, 2024 | 129.14 | 129.75 | 128.48 | 128.88 | 203,620 | +0.18(+0.14%) |
Apr 23, 2024 | 129.21 | 129.98 | 128.63 | 128.70 | 191,182 | -0.24(-0.19%) |
Apr 22, 2024 | 127.23 | 129.14 | 126.17 | 128.94 | 153,703 | +1.79(+1.41%) |
Apr 19, 2024 | 131.48 | 131.48 | 126.61 | 127.15 | 218,955 | -3.93(-3.00%) |
Apr 18, 2024 | 131.46 | 132.10 | 128.43 | 131.08 | 151,078 | +0.31(+0.24%) |
Apr 17, 2024 | 131.59 | 132.91 | 130.60 | 130.77 | 158,554 | +0.01(+0.01%) |
Apr 16, 2024 | 129.34 | 131.01 | 128.65 | 130.76 | 178,488 | +0.94(+0.72%) |
Apr 15, 2024 | 130.97 | 131.95 | 129.80 | 129.82 | 114,978 | -0.88(-0.67%) |
Apr 12, 2024 | 131.98 | 131.99 | 130.33 | 130.70 | 104,730 | -1.46(-1.10%) |
Apr 11, 2024 | 133.16 | 134.04 | 132.10 | 132.16 | 106,807 | -0.18(-0.14%) |
Apr 10, 2024 | 132.33 | 134.24 | 131.20 | 132.34 | 130,595 | -0.39(-0.29%) |
Apr 09, 2024 | 132.14 | 134.63 | 130.66 | 132.73 | 309,368 | +0.98(+0.74%) |
Apr 08, 2024 | 132.89 | 133.14 | 131.21 | 131.75 | 155,816 | -0.70(-0.53%) |
Apr 05, 2024 | 132.22 | 133.22 | 131.29 | 132.45 | 129,546 | +0.51(+0.39%) |
Apr 04, 2024 | 134.07 | 134.24 | 131.94 | 131.94 | 96,762 | -1.38(-1.04%) |
Apr 03, 2024 | 134.92 | 136.49 | 133.26 | 133.32 | 172,508 | -2.16(-1.59%) |
Apr 02, 2024 | 137.17 | 137.70 | 134.89 | 135.48 | 170,941 | -1.87(-1.36%) |
Apr 01, 2024 | 136.08 | 137.59 | 136.04 | 137.35 | 129,903 | +1.14(+0.84%) |
Mar 28, 2024 | 135.41 | 136.76 | 134.81 | 136.21 | 199,766 | +1.29(+0.96%) |
Mar 27, 2024 | 134.43 | 135.39 | 133.56 | 134.92 | 118,770 | +1.31(+0.98%) |
Mar 26, 2024 | 134.33 | 134.33 | 132.75 | 133.61 | 118,616 | -0.27(-0.20%) |
Mar 25, 2024 | 132.89 | 134.07 | 131.08 | 133.88 | 129,550 | +0.58(+0.44%) |
Mar 22, 2024 | 133.98 | 134.02 | 131.69 | 133.30 | 105,960 | +0.14(+0.11%) |
Mar 21, 2024 | 135.10 | 135.10 | 133.16 | 133.16 | 127,254 | -1.35(-1.00%) |
Mar 20, 2024 | 132.77 | 134.51 | 132.68 | 134.51 | 117,352 | +1.24(+0.93%) |
Mar 19, 2024 | 133.55 | 134.37 | 132.47 | 133.27 | 139,668 | -0.49(-0.37%) |
Mar 18, 2024 | 132.65 | 137.30 | 132.55 | 133.76 | 197,655 | +1.07(+0.81%) |
Mar 15, 2024 | 131.06 | 133.27 | 131.06 | 132.69 | 360,070 | +1.11(+0.84%) |
Mar 14, 2024 | 132.43 | 133.27 | 130.94 | 131.58 | 137,461 | -1.39(-1.05%) |
Mar 13, 2024 | 131.90 | 133.27 | 131.90 | 132.97 | 101,404 | +0.49(+0.37%) |
Mar 12, 2024 | 132.64 | 132.83 | 131.46 | 132.48 | 97,910 | -0.58(-0.44%) |
Mar 11, 2024 | 133.09 | 133.80 | 132.68 | 133.06 | 126,779 | +0.26(+0.20%) |
Mar 08, 2024 | 134.35 | 134.68 | 132.32 | 132.80 | 112,960 | -1.35(-1.01%) |
Mar 07, 2024 | 133.82 | 134.59 | 133.46 | 134.15 | 118,568 | +0.47(+0.35%) |
Mar 06, 2024 | 134.00 | 135.57 | 133.30 | 133.68 | 137,875 | -1.32(-0.98%) |
Mar 05, 2024 | 135.37 | 136.40 | 134.34 | 135.00 | 164,917 | -1.35(-0.99%) |
Mar 04, 2024 | 134.97 | 136.57 | 134.50 | 136.35 | 122,069 | +1.64(+1.22%) |
Mar 01, 2024 | 134.65 | 135.12 | 133.29 | 134.71 | 191,260 | -0.09(-0.07%) |
Feb 29, 2024 | 135.04 | 135.66 | 133.98 | 134.80 | 210,843 | +0.89(+0.66%) |
Feb 28, 2024 | 133.72 | 134.82 | 133.59 | 133.91 | 130,177 | +0.41(+0.31%) |
Feb 27, 2024 | 132.82 | 133.66 | 131.93 | 133.50 | 140,581 | +1.17(+0.88%) |
Feb 26, 2024 | 131.24 | 133.25 | 131.24 | 132.33 | 118,375 | +0.38(+0.29%) |
Feb 23, 2024 | 130.15 | 132.12 | 129.62 | 131.95 | 104,442 | +1.72(+1.32%) |
Feb 22, 2024 | 129.68 | 130.80 | 128.50 | 130.23 | 141,829 | +1.37(+1.06%) |
Feb 21, 2024 | 128.41 | 129.62 | 128.08 | 128.86 | 154,821 | -0.41(-0.32%) |
Feb 20, 2024 | 129.67 | 130.04 | 128.49 | 129.27 | 177,197 | -0.80(-0.62%) |
Feb 16, 2024 | 133.45 | 133.45 | 129.90 | 130.07 | 364,842 | -3.27(-2.45%) |
Feb 15, 2024 | 132.82 | 135.38 | 130.15 | 133.34 | 297,458 | +0.74(+0.56%) |
Feb 14, 2024 | 127.33 | 134.78 | 118.48 | 132.60 | 592,526 | +2.36(+1.81%) |
Feb 13, 2024 | 130.91 | 132.34 | 129.08 | 130.24 | 222,310 | -1.69(-1.28%) |
Feb 12, 2024 | 134.07 | 134.07 | 131.89 | 131.93 | 186,605 | -1.62(-1.21%) |
Feb 09, 2024 | 131.51 | 133.60 | 131.34 | 133.55 | 432,781 | +1.49(+1.13%) |
Feb 08, 2024 | 132.77 | 133.37 | 131.57 | 132.06 | 149,850 | -0.61(-0.46%) |
Feb 07, 2024 | 129.32 | 132.79 | 128.71 | 132.67 | 225,288 | +3.36(+2.60%) |
Feb 06, 2024 | 129.70 | 131.31 | 127.80 | 129.31 | 149,920 | +0.24(+0.19%) |
Feb 05, 2024 | 130.66 | 130.66 | 128.25 | 129.07 | 117,448 | -2.11(-1.61%) |
Feb 02, 2024 | 132.09 | 134.34 | 130.30 | 131.18 | 226,075 | -1.67(-1.26%) |
Feb 01, 2024 | 130.89 | 133.19 | 130.41 | 132.85 | 280,418 | +2.26(+1.73%) |
Jan 31, 2024 | 129.59 | 132.38 | 128.84 | 130.59 | 368,472 | +1.46(+1.13%) |
Jan 30, 2024 | 127.59 | 129.46 | 126.60 | 129.13 | 337,943 | -0.60(-0.46%) |
Jan 29, 2024 | 128.64 | 129.87 | 126.80 | 129.73 | 245,151 | +0.60(+0.46%) |
Jan 26, 2024 | 127.03 | 129.78 | 126.96 | 129.13 | 246,801 | +2.10(+1.65%) |
Jan 25, 2024 | 127.63 | 129.57 | 126.77 | 127.03 | 144,699 | +0.16(+0.13%) |
Jan 24, 2024 | 127.70 | 127.70 | 124.90 | 126.87 | 250,978 | +0.13(+0.10%) |
Jan 23, 2024 | 125.88 | 128.58 | 125.55 | 126.74 | 302,369 | +1.72(+1.38%) |
Jan 22, 2024 | 125.31 | 126.10 | 123.99 | 125.02 | 295,502 | +0.45(+0.36%) |
Jan 19, 2024 | 124.05 | 124.73 | 122.98 | 124.57 | 181,906 | +0.79(+0.64%) |
Jan 18, 2024 | 123.84 | 123.84 | 122.39 | 123.78 | 247,554 | +0.37(+0.30%) |
Jan 17, 2024 | 125.05 | 126.00 | 122.34 | 123.41 | 204,350 | -2.48(-1.97%) |
Jan 16, 2024 | 125.00 | 126.38 | 124.63 | 125.89 | 188,670 | +0.41(+0.33%) |
Jan 12, 2024 | 125.39 | 125.56 | 124.13 | 125.48 | 119,701 | +0.78(+0.63%) |
Jan 11, 2024 | 121.96 | 124.85 | 121.96 | 124.70 | 201,117 | +2.99(+2.46%) |
Jan 10, 2024 | 122.23 | 123.20 | 120.60 | 121.71 | 248,160 | -0.89(-0.73%) |
Jan 09, 2024 | 123.20 | 123.22 | 121.41 | 122.60 | 215,760 | -1.31(-1.06%) |
Jan 08, 2024 | 123.30 | 124.62 | 121.66 | 123.91 | 328,811 | +1.09(+0.89%) |
Jan 05, 2024 | 126.62 | 128.73 | 122.62 | 122.82 | 551,779 | -5.40(-4.21%) |
Jan 04, 2024 | 130.99 | 131.07 | 128.22 | 128.22 | 213,606 | -2.55(-1.95%) |
Jan 03, 2024 | 131.90 | 132.64 | 129.83 | 130.77 | 206,854 | -1.16(-0.88%) |
Jan 02, 2024 | 131.82 | 133.35 | 130.05 | 131.93 | 259,038 | -0.11(-0.08%) |
Dec 29, 2023 | 132.52 | 133.00 | 130.75 | 132.04 | 318,685 | -0.52(-0.39%) |
Dec 28, 2023 | 140.96 | 141.83 | 130.06 | 132.56 | 586,699 | -9.00(-6.36%) |
Dec 27, 2023 | 142.53 | 144.94 | 138.01 | 141.56 | 357,093 | -1.05(-0.74%) |
Dec 26, 2023 | 142.87 | 143.59 | 142.00 | 142.61 | 159,111 | -0.06(-0.04%) |
Dec 22, 2023 | 142.63 | 144.23 | 141.94 | 142.67 | 152,711 | +1.33(+0.94%) |
Dec 21, 2023 | 141.23 | 141.80 | 139.80 | 141.34 | 139,272 | +0.95(+0.68%) |
Dec 20, 2023 | 139.07 | 141.47 | 138.02 | 140.39 | 211,189 | +1.62(+1.17%) |
Dec 19, 2023 | 138.27 | 141.42 | 137.90 | 138.77 | 139,658 | +0.71(+0.51%) |
Dec 18, 2023 | 137.80 | 138.16 | 136.24 | 138.06 | 191,573 | +0.65(+0.47%) |
Dec 15, 2023 | 138.66 | 140.11 | 137.07 | 137.41 | 326,071 | -1.61(-1.16%) |
Dec 14, 2023 | 141.77 | 141.77 | 137.97 | 139.02 | 258,889 | -2.20(-1.56%) |
Dec 13, 2023 | 142.44 | 142.87 | 140.38 | 141.22 | 138,702 | -0.90(-0.63%) |
Dec 12, 2023 | 141.64 | 143.34 | 141.64 | 142.12 | 96,099 | +0.36(+0.25%) |
Dec 11, 2023 | 140.67 | 142.09 | 140.13 | 141.76 | 142,724 | +1.09(+0.77%) |
Dec 08, 2023 | 138.74 | 141.91 | 138.74 | 140.67 | 179,739 | +1.15(+0.82%) |
Dec 07, 2023 | 138.85 | 139.55 | 136.99 | 139.52 | 188,453 | +0.90(+0.65%) |
Dec 06, 2023 | 140.34 | 140.98 | 138.24 | 138.62 | 144,541 | -0.76(-0.55%) |
Dec 05, 2023 | 138.25 | 140.38 | 137.61 | 139.38 | 151,881 | +0.43(+0.31%) |
Dec 04, 2023 | 137.56 | 139.06 | 137.56 | 138.95 | 160,701 | +1.25(+0.91%) |
Dec 01, 2023 | 136.64 | 137.95 | 135.68 | 137.70 | 86,705 | +0.98(+0.72%) |
Nov 30, 2023 | 136.00 | 139.31 | 135.41 | 136.72 | 161,286 | +0.48(+0.35%) |
Nov 29, 2023 | 137.50 | 137.93 | 136.14 | 136.24 | 146,278 | -1.42(-1.03%) |
Nov 28, 2023 | 137.10 | 139.29 | 137.05 | 137.66 | 190,345 | -0.19(-0.14%) |
Nov 27, 2023 | 137.17 | 138.18 | 136.53 | 137.85 | 167,616 | +0.23(+0.17%) |
Nov 24, 2023 | 137.50 | 138.35 | 137.25 | 137.62 | 58,301 | +0.49(+0.36%) |
Nov 22, 2023 | 136.48 | 137.86 | 135.97 | 137.13 | 131,459 | +0.74(+0.54%) |
Nov 21, 2023 | 134.62 | 137.00 | 134.45 | 136.39 | 233,333 | +1.25(+0.92%) |
Nov 20, 2023 | 136.80 | 136.93 | 134.88 | 135.14 | 224,061 | -1.90(-1.39%) |
Nov 17, 2023 | 138.15 | 138.42 | 136.59 | 137.04 | 448,292 | -0.44(-0.32%) |
Nov 16, 2023 | 138.29 | 138.96 | 137.15 | 137.48 | 274,010 | -0.86(-0.62%) |
Nov 15, 2023 | 138.36 | 139.63 | 137.73 | 138.34 | 295,240 | +0.06(+0.04%) |
Nov 14, 2023 | 139.52 | 140.67 | 137.09 | 138.28 | 322,091 | +0.27(+0.20%) |
Nov 13, 2023 | 136.90 | 138.65 | 136.90 | 138.01 | 226,083 | +1.18(+0.86%) |
Nov 10, 2023 | 137.25 | 137.63 | 136.64 | 136.83 | 132,417 | -0.49(-0.36%) |
Nov 09, 2023 | 136.51 | 138.23 | 134.90 | 137.32 | 187,780 | +1.68(+1.24%) |
Nov 08, 2023 | 136.40 | 136.42 | 134.29 | 135.64 | 207,254 | -0.98(-0.72%) |
Nov 07, 2023 | 135.13 | 137.67 | 134.68 | 136.62 | 233,797 | +0.71(+0.52%) |
Nov 06, 2023 | 137.10 | 137.21 | 133.55 | 135.91 | 366,458 | -1.16(-0.85%) |
Nov 03, 2023 | 126.20 | 139.15 | 123.11 | 137.07 | 796,185 | +15.27(+12.54%) |
Nov 02, 2023 | 120.42 | 122.79 | 118.58 | 121.80 | 308,627 | +1.79(+1.49%) |
Nov 01, 2023 | 118.11 | 120.27 | 117.47 | 120.01 | 376,381 | +1.68(+1.42%) |
Oct 31, 2023 | 118.62 | 119.98 | 117.02 | 118.33 | 272,892 | -0.43(-0.36%) |
Oct 30, 2023 | 117.83 | 119.06 | 117.26 | 118.76 | 199,601 | +1.37(+1.17%) |
Oct 27, 2023 | 115.31 | 118.16 | 115.31 | 117.39 | 275,819 | +2.61(+2.27%) |
Oct 26, 2023 | 115.12 | 115.78 | 114.12 | 114.78 | 229,155 | -0.34(-0.30%) |
Oct 25, 2023 | 114.27 | 115.83 | 114.27 | 115.12 | 141,873 | +0.40(+0.35%) |
Oct 24, 2023 | 113.50 | 115.46 | 113.19 | 114.72 | 179,236 | +1.27(+1.12%) |
Oct 23, 2023 | 115.58 | 116.06 | 113.42 | 113.45 | 170,950 | -2.59(-2.23%) |
Oct 20, 2023 | 116.83 | 117.48 | 115.59 | 116.04 | 169,095 | -0.26(-0.22%) |
Oct 19, 2023 | 117.44 | 118.74 | 116.22 | 116.30 | 175,087 | -1.68(-1.42%) |
Oct 18, 2023 | 118.39 | 119.05 | 117.52 | 117.98 | 276,822 | -0.21(-0.18%) |
Oct 17, 2023 | 118.40 | 119.27 | 115.80 | 118.19 | 378,023 | -0.25(-0.21%) |
Oct 16, 2023 | 117.28 | 119.16 | 117.01 | 118.44 | 252,243 | +2.25(+1.94%) |
Oct 13, 2023 | 115.23 | 116.66 | 114.25 | 116.19 | 195,252 | +0.87(+0.75%) |
Oct 12, 2023 | 116.43 | 117.36 | 112.38 | 115.32 | 179,129 | -0.35(-0.30%) |
Oct 11, 2023 | 116.70 | 117.86 | 114.26 | 115.67 | 162,117 | -0.86(-0.74%) |
Oct 10, 2023 | 116.44 | 118.06 | 116.28 | 116.53 | 204,915 | +0.69(+0.60%) |
Oct 09, 2023 | 114.05 | 115.89 | 112.50 | 115.84 | 310,119 | +1.10(+0.96%) |
Oct 06, 2023 | 116.93 | 117.69 | 114.61 | 114.74 | 331,219 | -2.20(-1.88%) |
Oct 05, 2023 | 118.47 | 119.58 | 115.00 | 116.94 | 768,441 | -1.72(-1.45%) |
Oct 04, 2023 | 117.05 | 118.78 | 117.05 | 118.66 | 288,400 | +1.33(+1.13%) |
Oct 03, 2023 | 117.27 | 118.09 | 116.83 | 117.33 | 206,058 | -0.69(-0.58%) |
Oct 02, 2023 | 117.50 | 119.67 | 117.08 | 118.02 | 235,941 | +1.14(+0.98%) |
Sep 29, 2023 | 119.32 | 119.64 | 116.61 | 116.88 | 229,240 | -1.82(-1.53%) |
Sep 28, 2023 | 116.39 | 118.93 | 116.22 | 118.70 | 159,455 | +2.41(+2.07%) |
Sep 27, 2023 | 116.20 | 116.92 | 115.32 | 116.29 | 187,892 | +0.84(+0.73%) |
Sep 26, 2023 | 115.72 | 116.34 | 114.89 | 115.45 | 176,662 | -0.27(-0.23%) |
Sep 25, 2023 | 115.11 | 115.83 | 114.54 | 115.72 | 160,427 | +0.31(+0.27%) |
Sep 22, 2023 | 114.50 | 116.52 | 114.50 | 115.41 | 182,966 | +0.98(+0.86%) |
Sep 21, 2023 | 116.04 | 116.04 | 114.35 | 114.43 | 113,507 | -2.28(-1.95%) |
Sep 20, 2023 | 115.00 | 117.35 | 115.00 | 116.71 | 181,273 | +1.56(+1.35%) |
Sep 19, 2023 | 112.59 | 115.50 | 111.92 | 115.15 | 170,762 | +2.33(+2.07%) |
Sep 18, 2023 | 111.65 | 113.57 | 111.65 | 112.82 | 120,695 | +1.68(+1.51%) |
Sep 15, 2023 | 113.62 | 113.97 | 110.72 | 111.14 | 647,887 | -2.18(-1.92%) |
Sep 14, 2023 | 113.89 | 114.08 | 112.82 | 113.32 | 174,547 | -0.27(-0.24%) |
Sep 13, 2023 | 112.85 | 114.36 | 112.51 | 113.59 | 144,196 | +0.40(+0.35%) |
Sep 12, 2023 | 113.02 | 114.28 | 113.02 | 113.19 | 116,142 | +0.16(+0.14%) |
Sep 11, 2023 | 111.57 | 113.09 | 111.42 | 113.03 | 120,520 | +0.93(+0.83%) |
Sep 08, 2023 | 111.24 | 112.71 | 110.75 | 112.10 | 98,212 | +1.34(+1.21%) |
Sep 07, 2023 | 111.20 | 112.05 | 110.42 | 110.76 | 140,261 | -0.60(-0.54%) |
Sep 06, 2023 | 112.33 | 112.90 | 111.16 | 111.36 | 134,862 | -1.17(-1.04%) |
Sep 05, 2023 | 117.54 | 117.54 | 112.07 | 112.53 | 167,268 | -5.78(-4.89%) |
Sep 01, 2023 | 117.50 | 119.42 | 117.50 | 118.31 | 105,423 | +1.06(+0.90%) |
Aug 31, 2023 | 116.50 | 118.18 | 116.50 | 117.25 | 201,057 | +1.03(+0.89%) |
Aug 30, 2023 | 114.69 | 116.28 | 114.51 | 116.22 | 101,844 | +1.62(+1.41%) |
Aug 29, 2023 | 114.33 | 115.50 | 114.23 | 114.60 | 112,130 | +0.30(+0.26%) |
Aug 28, 2023 | 113.98 | 115.11 | 113.98 | 114.30 | 122,562 | +0.27(+0.24%) |
Aug 25, 2023 | 113.86 | 115.22 | 112.94 | 114.03 | 153,620 | +0.21(+0.18%) |
Aug 24, 2023 | 114.20 | 116.12 | 113.79 | 113.82 | 131,934 | -0.95(-0.83%) |
Aug 23, 2023 | 113.88 | 115.00 | 113.50 | 114.77 | 130,614 | +1.39(+1.23%) |
Aug 22, 2023 | 113.60 | 114.03 | 112.82 | 113.38 | 150,988 | -0.09(-0.08%) |
Aug 21, 2023 | 110.95 | 114.06 | 110.92 | 113.47 | 262,603 | +2.47(+2.23%) |
Aug 18, 2023 | 109.46 | 111.43 | 109.46 | 111.00 | 451,756 | +1.46(+1.33%) |
Aug 17, 2023 | 108.73 | 109.92 | 108.41 | 109.54 | 209,938 | +1.15(+1.06%) |
Aug 16, 2023 | 109.23 | 110.11 | 108.24 | 108.39 | 214,657 | -1.24(-1.13%) |
Aug 15, 2023 | 109.29 | 109.69 | 108.47 | 109.63 | 177,165 | -0.04(-0.04%) |
Aug 14, 2023 | 109.78 | 110.92 | 108.74 | 109.67 | 236,813 | -0.14(-0.13%) |
Aug 11, 2023 | 109.15 | 110.82 | 108.96 | 109.81 | 119,001 | +0.29(+0.26%) |
Aug 10, 2023 | 110.14 | 110.71 | 108.88 | 109.52 | 212,017 | -0.11(-0.10%) |
Aug 09, 2023 | 110.18 | 110.18 | 107.99 | 109.63 | 187,966 | -0.46(-0.42%) |
Aug 08, 2023 | 112.75 | 112.87 | 109.92 | 110.09 | 340,944 | -2.58(-2.29%) |
Aug 07, 2023 | 114.89 | 114.97 | 112.17 | 112.67 | 221,420 | -1.71(-1.50%) |
Aug 04, 2023 | 110.00 | 118.87 | 107.55 | 114.38 | 450,377 | +6.13(+5.66%) |
Aug 03, 2023 | 107.71 | 109.51 | 106.75 | 108.25 | 217,279 | -0.20(-0.18%) |
Aug 02, 2023 | 108.64 | 109.68 | 108.26 | 108.45 | 229,254 | -0.46(-0.42%) |
Aug 01, 2023 | 108.28 | 109.30 | 107.91 | 108.91 | 134,832 | +0.36(+0.33%) |
Jul 31, 2023 | 107.90 | 109.14 | 107.77 | 108.55 | 202,775 | +0.65(+0.60%) |
Jul 28, 2023 | 107.82 | 108.45 | 106.84 | 107.90 | 175,369 | +0.82(+0.77%) |
Jul 27, 2023 | 108.75 | 109.65 | 106.64 | 107.08 | 223,665 | -1.27(-1.17%) |
Jul 26, 2023 | 108.34 | 109.26 | 108.26 | 108.35 | 149,067 | +0.01(+0.01%) |
Jul 25, 2023 | 107.97 | 108.61 | 107.65 | 108.34 | 118,090 | -0.04(-0.04%) |
Jul 24, 2023 | 108.88 | 109.02 | 107.92 | 108.38 | 123,268 | -0.72(-0.66%) |
Jul 21, 2023 | 109.39 | 110.67 | 108.75 | 109.10 | 142,246 | +0.42(+0.39%) |
Jul 20, 2023 | 109.48 | 109.60 | 107.91 | 108.68 | 162,021 | -0.47(-0.43%) |
Jul 19, 2023 | 108.53 | 109.22 | 108.07 | 109.15 | 122,341 | +0.77(+0.71%) |
Jul 18, 2023 | 107.61 | 109.01 | 107.43 | 108.38 | 118,000 | +1.05(+0.98%) |
Jul 17, 2023 | 106.77 | 107.75 | 106.51 | 107.33 | 108,613 | +0.09(+0.08%) |
Jul 14, 2023 | 107.49 | 108.92 | 105.23 | 107.24 | 135,965 | +0.03(+0.03%) |
Jul 13, 2023 | 108.37 | 108.98 | 106.98 | 107.21 | 123,697 | -0.72(-0.67%) |
Jul 12, 2023 | 107.74 | 108.35 | 106.71 | 107.93 | 153,943 | +0.58(+0.54%) |
Jul 11, 2023 | 103.29 | 107.52 | 103.29 | 107.35 | 239,648 | +4.03(+3.90%) |
Jul 10, 2023 | 102.47 | 104.24 | 102.47 | 103.32 | 186,627 | +0.85(+0.83%) |
Jul 07, 2023 | 102.19 | 103.60 | 102.19 | 102.47 | 178,130 | +0.62(+0.61%) |
Jul 06, 2023 | 101.73 | 102.28 | 101.04 | 101.85 | 230,350 | -0.47(-0.46%) |
Jul 05, 2023 | 103.50 | 103.60 | 102.13 | 102.32 | 176,996 | -1.49(-1.44%) |
Jul 03, 2023 | 103.30 | 104.41 | 102.69 | 103.81 | 193,746 | +0.60(+0.58%) |
Jun 30, 2023 | 102.34 | 104.01 | 102.31 | 103.21 | 183,423 | +1.04(+1.02%) |
Jun 29, 2023 | 100.82 | 102.22 | 100.82 | 102.17 | 160,209 | +1.22(+1.21%) |
Jun 28, 2023 | 102.14 | 102.14 | 100.23 | 100.95 | 186,293 | -1.34(-1.31%) |
Jun 27, 2023 | 101.80 | 103.03 | 101.42 | 102.29 | 239,586 | +0.64(+0.63%) |
Jun 26, 2023 | 100.93 | 102.36 | 100.80 | 101.65 | 149,697 | +0.54(+0.53%) |
Jun 23, 2023 | 100.19 | 102.05 | 99.65 | 101.11 | 497,684 | +0.36(+0.36%) |
Jun 22, 2023 | 102.22 | 102.22 | 100.67 | 100.75 | 197,457 | -1.31(-1.28%) |
Jun 21, 2023 | 101.40 | 102.17 | 100.60 | 102.06 | 168,392 | +0.44(+0.43%) |
Jun 20, 2023 | 102.82 | 103.55 | 101.55 | 101.62 | 207,842 | -1.35(-1.31%) |
Jun 16, 2023 | 102.82 | 103.48 | 101.87 | 102.97 | 330,186 | +0.74(+0.72%) |
Jun 15, 2023 | 101.91 | 103.50 | 101.08 | 102.23 | 219,736 | +0.03(+0.03%) |
Jun 14, 2023 | 104.82 | 105.51 | 102.00 | 102.20 | 207,475 | -2.62(-2.50%) |
Jun 13, 2023 | 104.44 | 105.15 | 103.60 | 104.82 | 380,374 | +0.75(+0.72%) |
Jun 12, 2023 | 106.05 | 106.12 | 103.41 | 104.07 | 220,771 | -1.82(-1.72%) |
Jun 09, 2023 | 106.84 | 107.18 | 105.74 | 105.89 | 144,244 | -0.75(-0.70%) |
Jun 08, 2023 | 105.97 | 106.97 | 105.26 | 106.64 | 161,096 | +0.67(+0.63%) |
Jun 07, 2023 | 105.78 | 106.82 | 105.44 | 105.97 | 178,616 | +0.23(+0.22%) |
Jun 06, 2023 | 103.22 | 106.22 | 102.94 | 105.74 | 227,176 | +2.22(+2.14%) |
Jun 05, 2023 | 106.04 | 106.04 | 103.39 | 103.52 | 221,127 | -3.25(-3.04%) |
Jun 02, 2023 | 105.33 | 107.02 | 105.23 | 106.77 | 129,658 | +2.05(+1.96%) |