Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 123.87 | 124.24 | 120.75 | 121.07 | 667,850 | -3.24(-2.60%) |
Apr 29, 2024 | 123.45 | 124.81 | 123.45 | 124.31 | 708,505 | +0.96(+0.78%) |
Apr 26, 2024 | 124.58 | 125.47 | 122.93 | 123.35 | 979,411 | -1.02(-0.82%) |
Apr 25, 2024 | 126.03 | 127.25 | 122.66 | 124.37 | 935,742 | -1.66(-1.32%) |
Apr 24, 2024 | 126.09 | 127.13 | 124.58 | 126.03 | 874,714 | -0.43(-0.34%) |
Apr 23, 2024 | 125.19 | 127.08 | 125.19 | 126.46 | 614,767 | +1.54(+1.24%) |
Apr 22, 2024 | 125.32 | 126.30 | 124.41 | 124.92 | 707,745 | +0.21(+0.17%) |
Apr 19, 2024 | 124.54 | 125.54 | 124.11 | 124.71 | 329,580 | +0.37(+0.30%) |
Apr 18, 2024 | 125.49 | 126.31 | 124.10 | 124.34 | 422,966 | -0.94(-0.75%) |
Apr 17, 2024 | 127.10 | 127.14 | 125.09 | 125.27 | 579,185 | -0.60(-0.48%) |
Apr 16, 2024 | 125.83 | 126.56 | 124.54 | 125.87 | 522,090 | -0.56(-0.44%) |
Apr 15, 2024 | 128.33 | 128.81 | 125.30 | 126.43 | 472,870 | -0.48(-0.38%) |
Apr 12, 2024 | 128.08 | 129.39 | 126.26 | 126.91 | 602,482 | -2.32(-1.80%) |
Apr 11, 2024 | 128.63 | 129.31 | 127.49 | 129.23 | 473,402 | +0.62(+0.48%) |
Apr 10, 2024 | 130.50 | 131.22 | 128.52 | 128.61 | 549,759 | -4.73(-3.55%) |
Apr 09, 2024 | 132.89 | 133.79 | 130.93 | 133.34 | 338,064 | +1.02(+0.77%) |
Apr 08, 2024 | 132.51 | 132.97 | 131.98 | 132.32 | 473,266 | +0.55(+0.42%) |
Apr 05, 2024 | 130.98 | 132.24 | 129.93 | 131.78 | 353,326 | +1.28(+0.98%) |
Apr 04, 2024 | 131.84 | 133.38 | 129.94 | 130.49 | 374,339 | -0.46(-0.35%) |
Apr 03, 2024 | 130.81 | 132.13 | 130.61 | 130.95 | 484,449 | -0.10(-0.08%) |
Apr 02, 2024 | 131.64 | 131.64 | 129.58 | 131.05 | 424,884 | -0.74(-0.56%) |
Apr 01, 2024 | 133.87 | 133.87 | 131.65 | 131.79 | 301,503 | -2.38(-1.77%) |
Mar 28, 2024 | 134.29 | 134.51 | 133.30 | 134.17 | 342,597 | +0.47(+0.35%) |
Mar 27, 2024 | 133.61 | 134.21 | 132.92 | 133.70 | 514,012 | +0.90(+0.67%) |
Mar 26, 2024 | 132.65 | 133.40 | 132.52 | 132.80 | 433,060 | +0.43(+0.32%) |
Mar 25, 2024 | 133.21 | 133.71 | 132.00 | 132.38 | 356,842 | -1.21(-0.90%) |
Mar 22, 2024 | 134.92 | 134.92 | 133.19 | 133.58 | 354,043 | -1.16(-0.86%) |
Mar 21, 2024 | 135.27 | 135.52 | 134.25 | 134.75 | 673,103 | +0.01(+0.01%) |
Mar 20, 2024 | 132.70 | 134.81 | 132.70 | 134.74 | 612,833 | +2.26(+1.71%) |
Mar 19, 2024 | 130.77 | 132.75 | 130.77 | 132.47 | 543,117 | +1.66(+1.27%) |
Mar 18, 2024 | 130.92 | 131.35 | 129.99 | 130.81 | 507,444 | +0.95(+0.73%) |
Mar 15, 2024 | 128.48 | 131.07 | 128.48 | 129.87 | 1,544,949 | +0.33(+0.25%) |
Mar 14, 2024 | 131.86 | 132.16 | 128.14 | 129.54 | 924,174 | -2.21(-1.68%) |
Mar 13, 2024 | 132.01 | 133.37 | 131.28 | 131.75 | 966,577 | -0.32(-0.24%) |
Mar 12, 2024 | 130.29 | 132.58 | 129.38 | 132.06 | 812,613 | +2.03(+1.56%) |
Mar 11, 2024 | 129.49 | 130.39 | 128.36 | 130.04 | 726,028 | +0.19(+0.14%) |
Mar 08, 2024 | 131.51 | 133.47 | 129.65 | 129.85 | 809,196 | -1.04(-0.80%) |
Mar 07, 2024 | 128.37 | 130.94 | 128.06 | 130.89 | 1,386,823 | +3.46(+2.72%) |
Mar 06, 2024 | 127.30 | 128.39 | 126.20 | 127.43 | 593,340 | +0.87(+0.69%) |
Mar 05, 2024 | 127.24 | 128.44 | 125.60 | 126.56 | 770,656 | -1.25(-0.98%) |
Mar 04, 2024 | 125.47 | 128.89 | 124.82 | 127.81 | 1,185,312 | +1.97(+1.57%) |
Mar 01, 2024 | 126.58 | 127.02 | 125.52 | 125.83 | 1,446,660 | -1.06(-0.84%) |
Feb 29, 2024 | 127.62 | 128.62 | 126.81 | 126.89 | 1,744,897 | -0.29(-0.23%) |
Feb 28, 2024 | 127.90 | 128.82 | 126.98 | 127.18 | 826,209 | -1.12(-0.87%) |
Feb 27, 2024 | 130.69 | 130.69 | 127.70 | 128.30 | 957,301 | +0.79(+0.62%) |
Feb 26, 2024 | 127.79 | 128.63 | 127.24 | 127.51 | 884,243 | -0.59(-0.46%) |
Feb 23, 2024 | 126.78 | 128.87 | 126.53 | 128.10 | 938,842 | -0.57(-0.44%) |
Feb 22, 2024 | 131.46 | 132.30 | 126.30 | 128.67 | 1,331,740 | -1.44(-1.11%) |
Feb 21, 2024 | 130.60 | 131.52 | 127.77 | 130.11 | 1,080,969 | -0.94(-0.72%) |
Feb 20, 2024 | 127.21 | 135.87 | 127.07 | 131.05 | 1,539,428 | -0.36(-0.27%) |
Feb 16, 2024 | 131.57 | 133.86 | 130.94 | 131.41 | 1,013,331 | -0.88(-0.67%) |
Feb 15, 2024 | 131.02 | 132.63 | 130.40 | 132.29 | 685,904 | +2.11(+1.62%) |
Feb 14, 2024 | 130.07 | 130.31 | 128.05 | 130.18 | 699,881 | +1.58(+1.23%) |
Feb 13, 2024 | 128.02 | 129.67 | 127.24 | 128.60 | 847,186 | -3.95(-2.98%) |
Feb 12, 2024 | 130.66 | 132.91 | 130.59 | 132.55 | 771,955 | +1.65(+1.26%) |
Feb 09, 2024 | 129.20 | 131.94 | 129.20 | 130.90 | 786,383 | +1.38(+1.07%) |
Feb 08, 2024 | 127.78 | 129.59 | 126.85 | 129.52 | 761,546 | +3.55(+2.82%) |
Feb 07, 2024 | 125.96 | 126.62 | 125.11 | 125.97 | 552,925 | +0.90(+0.72%) |
Feb 06, 2024 | 124.10 | 125.48 | 124.10 | 125.07 | 341,389 | +0.27(+0.21%) |
Feb 05, 2024 | 125.24 | 125.78 | 122.94 | 124.80 | 602,680 | -1.86(-1.46%) |
Feb 02, 2024 | 125.34 | 127.44 | 124.12 | 126.66 | 589,818 | +0.40(+0.31%) |
Feb 01, 2024 | 124.00 | 126.30 | 123.06 | 126.26 | 780,296 | +3.31(+2.70%) |
Jan 31, 2024 | 124.80 | 125.43 | 122.77 | 122.94 | 624,124 | -2.28(-1.82%) |
Jan 30, 2024 | 125.06 | 126.36 | 124.67 | 125.23 | 483,356 | -0.66(-0.53%) |
Jan 29, 2024 | 123.71 | 125.92 | 123.15 | 125.89 | 643,125 | +1.97(+1.59%) |
Jan 26, 2024 | 124.76 | 125.28 | 123.76 | 123.92 | 514,798 | -0.88(-0.71%) |
Jan 25, 2024 | 123.84 | 124.85 | 122.62 | 124.80 | 581,884 | +2.81(+2.30%) |
Jan 24, 2024 | 124.47 | 124.47 | 121.56 | 121.99 | 491,110 | -1.39(-1.13%) |
Jan 23, 2024 | 124.51 | 125.18 | 121.81 | 123.38 | 525,572 | -1.05(-0.85%) |
Jan 22, 2024 | 122.22 | 124.45 | 122.05 | 124.43 | 801,154 | +3.18(+2.62%) |
Jan 19, 2024 | 120.33 | 121.57 | 119.25 | 121.26 | 678,899 | +1.01(+0.84%) |
Jan 18, 2024 | 118.35 | 120.33 | 118.35 | 120.25 | 604,290 | +2.43(+2.06%) |
Jan 17, 2024 | 117.62 | 118.72 | 117.04 | 117.81 | 929,246 | -0.69(-0.58%) |
Jan 16, 2024 | 117.91 | 118.54 | 116.28 | 118.50 | 907,330 | -0.37(-0.31%) |
Jan 12, 2024 | 121.06 | 121.06 | 118.26 | 118.87 | 556,539 | -0.88(-0.74%) |
Jan 11, 2024 | 120.92 | 121.25 | 118.92 | 119.75 | 869,676 | -1.42(-1.17%) |
Jan 10, 2024 | 122.50 | 123.42 | 120.95 | 121.17 | 875,110 | -1.94(-1.57%) |
Jan 09, 2024 | 121.71 | 123.13 | 121.71 | 123.10 | 522,963 | +0.32(+0.26%) |
Jan 08, 2024 | 122.10 | 123.14 | 121.72 | 122.79 | 702,884 | +0.94(+0.77%) |
Jan 05, 2024 | 121.35 | 122.36 | 121.00 | 121.84 | 665,163 | +0.51(+0.42%) |
Jan 04, 2024 | 120.63 | 121.99 | 120.17 | 121.34 | 756,754 | +0.75(+0.63%) |
Jan 03, 2024 | 122.10 | 122.10 | 119.74 | 120.58 | 832,164 | -2.72(-2.21%) |
Jan 02, 2024 | 124.96 | 125.52 | 122.54 | 123.30 | 1,011,366 | -2.42(-1.93%) |
Dec 29, 2023 | 125.18 | 126.20 | 124.51 | 125.72 | 677,850 | -0.17(-0.13%) |
Dec 28, 2023 | 126.23 | 126.57 | 125.47 | 125.89 | 719,626 | -0.73(-0.57%) |
Dec 27, 2023 | 126.55 | 127.45 | 125.64 | 126.62 | 1,018,922 | +0.11(+0.09%) |
Dec 26, 2023 | 125.33 | 126.64 | 124.50 | 126.51 | 784,424 | +1.35(+1.08%) |
Dec 22, 2023 | 123.14 | 125.17 | 122.50 | 125.16 | 1,696,513 | +3.09(+2.53%) |
Dec 21, 2023 | 120.46 | 122.26 | 120.28 | 122.07 | 1,221,931 | +2.45(+2.05%) |
Dec 20, 2023 | 118.37 | 121.66 | 118.26 | 119.62 | 1,646,739 | +1.01(+0.85%) |
Dec 19, 2023 | 117.94 | 118.66 | 117.42 | 118.61 | 879,756 | +1.56(+1.33%) |
Dec 18, 2023 | 117.40 | 117.40 | 116.04 | 117.05 | 749,891 | +0.43(+0.37%) |
Dec 15, 2023 | 116.96 | 117.72 | 115.98 | 116.62 | 1,593,064 | -0.61(-0.52%) |
Dec 14, 2023 | 111.09 | 117.58 | 110.98 | 117.23 | 1,962,221 | +7.25(+6.59%) |
Dec 13, 2023 | 108.08 | 110.53 | 106.69 | 109.98 | 880,276 | +1.48(+1.37%) |
Dec 12, 2023 | 107.86 | 109.05 | 106.96 | 108.50 | 707,146 | -0.03(-0.03%) |
Dec 11, 2023 | 108.80 | 109.39 | 107.77 | 108.53 | 764,781 | -0.55(-0.51%) |
Dec 08, 2023 | 105.78 | 111.08 | 105.44 | 109.08 | 2,105,051 | +5.19(+5.00%) |
Dec 07, 2023 | 104.13 | 104.56 | 103.06 | 103.89 | 738,294 | -0.04(-0.04%) |
Dec 06, 2023 | 104.96 | 105.33 | 103.69 | 103.93 | 980,726 | -0.39(-0.37%) |
Dec 05, 2023 | 104.88 | 105.59 | 104.04 | 104.32 | 515,513 | -1.51(-1.43%) |
Dec 04, 2023 | 105.39 | 107.22 | 104.73 | 105.83 | 668,656 | -1.62(-1.51%) |
Dec 01, 2023 | 105.13 | 107.55 | 104.11 | 107.45 | 697,266 | +2.57(+2.45%) |
Nov 30, 2023 | 103.63 | 105.14 | 102.39 | 104.88 | 1,302,763 | +1.48(+1.43%) |
Nov 29, 2023 | 103.92 | 105.03 | 103.31 | 103.40 | 482,078 | +0.46(+0.45%) |
Nov 28, 2023 | 102.73 | 103.85 | 102.01 | 102.93 | 611,513 | -0.03(-0.03%) |
Nov 27, 2023 | 103.28 | 103.45 | 102.37 | 102.96 | 643,989 | -0.88(-0.85%) |
Nov 24, 2023 | 103.72 | 104.00 | 103.20 | 103.84 | 198,656 | +0.37(+0.35%) |
Nov 22, 2023 | 103.48 | 104.16 | 103.05 | 103.48 | 444,077 | +0.50(+0.49%) |
Nov 21, 2023 | 104.32 | 104.42 | 102.67 | 102.97 | 720,277 | -1.56(-1.49%) |
Nov 20, 2023 | 105.06 | 105.26 | 103.43 | 104.53 | 446,935 | -0.60(-0.57%) |
Nov 17, 2023 | 105.74 | 105.74 | 104.30 | 105.14 | 416,634 | +0.40(+0.38%) |
Nov 16, 2023 | 105.39 | 106.13 | 104.56 | 104.74 | 432,986 | -0.71(-0.67%) |
Nov 15, 2023 | 105.17 | 106.16 | 104.45 | 105.45 | 669,294 | +0.73(+0.70%) |
Nov 14, 2023 | 104.09 | 105.09 | 103.09 | 104.72 | 1,027,926 | +2.67(+2.62%) |
Nov 13, 2023 | 101.58 | 102.23 | 100.98 | 102.05 | 674,201 | -0.26(-0.25%) |
Nov 10, 2023 | 100.89 | 102.49 | 100.28 | 102.31 | 606,562 | +2.33(+2.33%) |
Nov 09, 2023 | 101.27 | 101.69 | 99.96 | 99.98 | 677,640 | -0.93(-0.92%) |
Nov 08, 2023 | 100.73 | 101.56 | 100.36 | 100.91 | 823,147 | +0.65(+0.65%) |
Nov 07, 2023 | 100.01 | 100.73 | 99.08 | 100.25 | 466,712 | -0.32(-0.32%) |
Nov 06, 2023 | 100.74 | 101.18 | 100.28 | 100.57 | 823,322 | -0.16(-0.16%) |
Nov 03, 2023 | 99.69 | 101.16 | 99.15 | 100.73 | 694,776 | +2.73(+2.78%) |
Nov 02, 2023 | 99.24 | 100.05 | 97.09 | 98.00 | 785,308 | +0.21(+0.21%) |
Nov 01, 2023 | 97.47 | 99.11 | 95.99 | 97.79 | 1,183,227 | +0.55(+0.57%) |
Oct 31, 2023 | 100.97 | 103.79 | 94.88 | 97.24 | 2,050,267 | +0.64(+0.67%) |
Oct 30, 2023 | 97.11 | 97.63 | 95.37 | 96.60 | 1,162,029 | +0.28(+0.29%) |
Oct 27, 2023 | 96.01 | 97.32 | 95.80 | 96.32 | 756,646 | +0.18(+0.19%) |
Oct 26, 2023 | 96.42 | 97.13 | 95.62 | 96.14 | 821,719 | +0.72(+0.76%) |
Oct 25, 2023 | 95.46 | 96.85 | 94.85 | 95.42 | 1,042,130 | -0.58(-0.61%) |
Oct 24, 2023 | 96.65 | 97.66 | 95.68 | 96.00 | 595,295 | +0.24(+0.25%) |
Oct 23, 2023 | 95.44 | 96.77 | 95.44 | 95.77 | 702,034 | -0.13(-0.13%) |
Oct 20, 2023 | 97.44 | 97.57 | 95.29 | 95.89 | 1,208,704 | -1.54(-1.58%) |
Oct 19, 2023 | 98.02 | 99.72 | 96.91 | 97.44 | 572,648 | -1.49(-1.51%) |
Oct 18, 2023 | 102.89 | 102.89 | 98.74 | 98.93 | 699,492 | -5.46(-5.23%) |
Oct 17, 2023 | 103.46 | 105.53 | 102.73 | 104.39 | 448,410 | +0.33(+0.31%) |
Oct 16, 2023 | 103.62 | 104.44 | 102.58 | 104.06 | 475,882 | +1.76(+1.72%) |
Oct 13, 2023 | 102.75 | 103.86 | 101.09 | 102.30 | 552,599 | -0.45(-0.44%) |
Oct 12, 2023 | 104.74 | 104.75 | 101.95 | 102.76 | 473,113 | -2.01(-1.91%) |
Oct 11, 2023 | 104.34 | 105.16 | 104.00 | 104.76 | 334,243 | +0.49(+0.47%) |
Oct 10, 2023 | 103.80 | 105.36 | 103.34 | 104.27 | 477,158 | +1.01(+0.98%) |
Oct 09, 2023 | 101.58 | 103.76 | 101.01 | 103.26 | 375,646 | +0.75(+0.73%) |
Oct 06, 2023 | 100.83 | 103.21 | 100.26 | 102.51 | 688,578 | +0.93(+0.91%) |
Oct 05, 2023 | 102.77 | 102.89 | 100.91 | 101.58 | 618,175 | -1.36(-1.32%) |
Oct 04, 2023 | 101.95 | 103.11 | 101.31 | 102.93 | 622,578 | +1.33(+1.30%) |
Oct 03, 2023 | 101.49 | 102.88 | 100.79 | 101.61 | 613,865 | -0.35(-0.34%) |
Oct 02, 2023 | 102.81 | 103.40 | 101.35 | 101.95 | 682,587 | -1.06(-1.03%) |
Sep 29, 2023 | 103.96 | 104.10 | 102.73 | 103.01 | 660,749 | -0.06(-0.06%) |
Sep 28, 2023 | 101.74 | 104.05 | 101.67 | 103.07 | 555,039 | +0.96(+0.94%) |
Sep 27, 2023 | 101.92 | 102.84 | 101.41 | 102.11 | 577,821 | +1.19(+1.18%) |
Sep 26, 2023 | 101.92 | 102.54 | 100.77 | 100.93 | 551,689 | -1.88(-1.83%) |
Sep 25, 2023 | 101.92 | 103.09 | 102.43 | 102.81 | 419,432 | +0.17(+0.16%) |
Sep 22, 2023 | 102.89 | 103.66 | 102.18 | 102.64 | 519,144 | -0.03(-0.03%) |
Sep 21, 2023 | 102.48 | 103.55 | 101.67 | 102.67 | 744,665 | -0.39(-0.38%) |
Sep 20, 2023 | 105.46 | 106.14 | 102.98 | 103.06 | 655,637 | -1.57(-1.50%) |
Sep 19, 2023 | 103.73 | 104.71 | 103.08 | 104.63 | 693,227 | +0.65(+0.63%) |
Sep 18, 2023 | 104.53 | 104.98 | 103.44 | 103.98 | 551,738 | -0.50(-0.47%) |
Sep 15, 2023 | 103.91 | 105.31 | 103.58 | 104.48 | 1,439,889 | -0.18(-0.17%) |
Sep 14, 2023 | 104.78 | 105.32 | 103.82 | 104.65 | 348,460 | +0.74(+0.71%) |
Sep 13, 2023 | 104.83 | 105.68 | 103.47 | 103.92 | 472,939 | -1.18(-1.12%) |
Sep 12, 2023 | 105.53 | 106.54 | 104.97 | 105.10 | 596,007 | -1.49(-1.39%) |
Sep 11, 2023 | 107.25 | 107.25 | 106.10 | 106.58 | 638,458 | +0.17(+0.16%) |
Sep 08, 2023 | 106.62 | 107.20 | 105.73 | 106.42 | 624,204 | +0.07(+0.06%) |
Sep 07, 2023 | 106.50 | 106.93 | 105.59 | 106.35 | 907,776 | -0.43(-0.41%) |
Sep 06, 2023 | 107.56 | 109.74 | 106.14 | 106.78 | 1,321,662 | -2.63(-2.40%) |
Sep 05, 2023 | 112.73 | 113.15 | 109.35 | 109.41 | 692,167 | -3.55(-3.15%) |
Sep 01, 2023 | 112.80 | 113.88 | 112.61 | 112.96 | 536,394 | +0.92(+0.83%) |
Aug 31, 2023 | 112.25 | 113.32 | 111.60 | 112.04 | 1,030,102 | +0.24(+0.21%) |
Aug 30, 2023 | 111.00 | 112.97 | 111.00 | 111.80 | 788,388 | +0.80(+0.72%) |
Aug 29, 2023 | 109.00 | 111.41 | 109.00 | 111.00 | 727,969 | +1.92(+1.76%) |
Aug 28, 2023 | 108.75 | 109.87 | 108.49 | 109.08 | 584,220 | +0.95(+0.88%) |
Aug 25, 2023 | 107.63 | 108.47 | 106.64 | 108.13 | 781,531 | +1.44(+1.35%) |
Aug 24, 2023 | 107.96 | 109.15 | 106.66 | 106.69 | 723,894 | -2.02(-1.86%) |
Aug 23, 2023 | 106.68 | 109.46 | 106.68 | 108.71 | 958,449 | +2.60(+2.45%) |
Aug 22, 2023 | 106.07 | 106.75 | 105.78 | 106.11 | 682,055 | +0.34(+0.33%) |
Aug 21, 2023 | 105.92 | 106.41 | 104.44 | 105.77 | 797,655 | -0.19(-0.18%) |
Aug 18, 2023 | 103.90 | 106.19 | 103.47 | 105.95 | 921,389 | +1.73(+1.66%) |
Aug 17, 2023 | 105.97 | 106.93 | 103.86 | 104.22 | 884,522 | -1.87(-1.76%) |
Aug 16, 2023 | 107.85 | 108.94 | 106.00 | 106.09 | 750,787 | -1.46(-1.35%) |
Aug 15, 2023 | 109.67 | 110.23 | 107.05 | 107.55 | 920,382 | -3.02(-2.73%) |
Aug 14, 2023 | 109.83 | 110.68 | 108.96 | 110.57 | 709,361 | +0.90(+0.82%) |
Aug 11, 2023 | 109.29 | 111.32 | 109.28 | 109.67 | 712,004 | +0.13(+0.12%) |
Aug 10, 2023 | 109.37 | 110.03 | 108.22 | 109.55 | 784,231 | +0.36(+0.33%) |
Aug 09, 2023 | 109.61 | 110.23 | 108.72 | 109.18 | 774,474 | -0.89(-0.80%) |
Aug 08, 2023 | 110.05 | 110.33 | 108.82 | 110.07 | 722,083 | -1.39(-1.25%) |
Aug 07, 2023 | 110.29 | 111.50 | 110.11 | 111.46 | 611,570 | +1.29(+1.17%) |
Aug 04, 2023 | 111.08 | 111.62 | 109.80 | 110.17 | 636,479 | +0.31(+0.29%) |
Aug 03, 2023 | 111.40 | 111.60 | 109.61 | 109.85 | 1,189,510 | -2.84(-2.52%) |
Aug 02, 2023 | 113.59 | 114.00 | 112.26 | 112.70 | 625,476 | -1.62(-1.42%) |
Aug 01, 2023 | 114.41 | 115.31 | 113.61 | 114.32 | 773,072 | -0.72(-0.62%) |
Jul 31, 2023 | 116.56 | 116.94 | 114.47 | 115.04 | 1,092,995 | +1.84(+1.63%) |
Jul 28, 2023 | 115.15 | 115.22 | 112.61 | 113.20 | 1,002,172 | -0.51(-0.45%) |
Jul 27, 2023 | 116.35 | 118.35 | 113.15 | 113.71 | 1,411,237 | -1.76(-1.53%) |
Jul 26, 2023 | 118.56 | 121.51 | 113.75 | 115.47 | 2,515,392 | -9.62(-7.69%) |
Jul 25, 2023 | 123.61 | 126.36 | 123.43 | 125.09 | 1,235,771 | +0.71(+0.57%) |
Jul 24, 2023 | 123.50 | 124.53 | 123.06 | 124.38 | 805,791 | +1.14(+0.93%) |
Jul 21, 2023 | 122.99 | 123.72 | 122.65 | 123.24 | 764,838 | +0.56(+0.46%) |
Jul 20, 2023 | 124.39 | 124.39 | 122.13 | 122.68 | 884,836 | -1.16(-0.94%) |
Jul 19, 2023 | 123.07 | 124.39 | 123.06 | 123.84 | 950,068 | +0.20(+0.16%) |
Jul 18, 2023 | 121.99 | 124.09 | 121.83 | 123.64 | 802,407 | +1.39(+1.14%) |
Jul 17, 2023 | 120.59 | 122.64 | 119.97 | 122.25 | 642,187 | +1.43(+1.18%) |
Jul 14, 2023 | 120.74 | 121.12 | 119.90 | 120.83 | 392,977 | -0.04(-0.03%) |
Jul 13, 2023 | 120.22 | 121.00 | 119.51 | 120.87 | 489,904 | +0.42(+0.35%) |
Jul 12, 2023 | 121.06 | 121.27 | 119.70 | 120.44 | 700,438 | +0.94(+0.78%) |
Jul 11, 2023 | 117.37 | 119.77 | 116.99 | 119.51 | 845,648 | +2.80(+2.40%) |
Jul 10, 2023 | 115.00 | 117.07 | 115.00 | 116.71 | 520,136 | +1.74(+1.52%) |
Jul 07, 2023 | 113.54 | 116.02 | 113.45 | 114.97 | 501,424 | +1.35(+1.19%) |
Jul 06, 2023 | 113.32 | 113.88 | 112.56 | 113.62 | 755,147 | -1.13(-0.99%) |
Jul 05, 2023 | 115.68 | 115.95 | 114.23 | 114.75 | 676,716 | -2.15(-1.84%) |
Jul 03, 2023 | 117.26 | 118.08 | 115.61 | 116.90 | 490,873 | -1.25(-1.06%) |
Jun 30, 2023 | 118.13 | 118.96 | 117.66 | 118.15 | 750,072 | +0.43(+0.37%) |
Jun 29, 2023 | 116.16 | 117.77 | 116.16 | 117.72 | 553,489 | +1.40(+1.20%) |
Jun 28, 2023 | 116.76 | 117.22 | 115.26 | 116.32 | 522,835 | -0.82(-0.70%) |
Jun 27, 2023 | 115.78 | 117.46 | 115.43 | 117.14 | 488,769 | +1.79(+1.55%) |
Jun 26, 2023 | 114.03 | 115.74 | 113.78 | 115.34 | 623,102 | +1.64(+1.45%) |
Jun 23, 2023 | 113.81 | 114.74 | 112.89 | 113.70 | 1,131,281 | -0.88(-0.76%) |
Jun 22, 2023 | 117.58 | 118.11 | 114.37 | 114.58 | 912,968 | -2.98(-2.54%) |
Jun 21, 2023 | 115.74 | 118.11 | 115.54 | 117.56 | 740,597 | +1.18(+1.01%) |
Jun 20, 2023 | 115.42 | 117.16 | 115.37 | 116.38 | 813,039 | -0.21(-0.18%) |
Jun 16, 2023 | 118.01 | 118.09 | 115.71 | 116.58 | 2,927,591 | -0.50(-0.43%) |
Jun 15, 2023 | 114.78 | 117.46 | 114.24 | 117.09 | 871,048 | +2.14(+1.86%) |
Jun 14, 2023 | 116.01 | 116.84 | 114.51 | 114.95 | 1,040,076 | -0.54(-0.47%) |
Jun 13, 2023 | 112.37 | 115.76 | 112.37 | 115.49 | 946,496 | +3.12(+2.77%) |
Jun 12, 2023 | 110.85 | 113.00 | 110.28 | 112.37 | 824,595 | +1.90(+1.72%) |
Jun 09, 2023 | 111.08 | 111.52 | 110.00 | 110.47 | 415,484 | -0.44(-0.40%) |
Jun 08, 2023 | 110.39 | 111.49 | 109.94 | 110.91 | 649,175 | +0.02(+0.02%) |
Jun 07, 2023 | 108.02 | 111.56 | 107.93 | 110.89 | 722,092 | +2.85(+2.64%) |
Jun 06, 2023 | 106.75 | 108.58 | 106.75 | 108.04 | 676,937 | +1.67(+1.57%) |
Jun 05, 2023 | 107.10 | 107.43 | 105.50 | 106.37 | 600,059 | -0.78(-0.73%) |
Jun 02, 2023 | 103.92 | 107.47 | 103.19 | 107.16 | 780,384 | +4.42(+4.31%) |
Jun 01, 2023 | 102.40 | 103.33 | 101.55 | 102.73 | 681,290 | +0.02(+0.02%) |
May 31, 2023 | 104.64 | 105.20 | 101.88 | 102.71 | 1,563,189 | -2.30(-2.19%) |
May 30, 2023 | 105.32 | 105.69 | 104.30 | 105.01 | 487,805 | -0.02(-0.02%) |
May 26, 2023 | 103.26 | 105.20 | 103.25 | 105.03 | 741,493 | +1.81(+1.76%) |
May 25, 2023 | 104.51 | 104.72 | 102.41 | 103.21 | 609,992 | -1.01(-0.97%) |
May 24, 2023 | 105.75 | 105.75 | 103.79 | 104.22 | 500,521 | -1.55(-1.47%) |
May 23, 2023 | 106.57 | 107.56 | 105.49 | 105.77 | 461,729 | -1.86(-1.73%) |
May 22, 2023 | 107.16 | 108.16 | 106.40 | 107.64 | 411,529 | +0.45(+0.42%) |
May 19, 2023 | 109.55 | 109.55 | 106.95 | 107.19 | 583,505 | -1.17(-1.08%) |
May 18, 2023 | 106.64 | 108.73 | 106.34 | 108.35 | 587,220 | +1.41(+1.32%) |
May 17, 2023 | 104.89 | 107.08 | 104.89 | 106.94 | 507,717 | +2.50(+2.39%) |
May 16, 2023 | 106.35 | 106.81 | 104.39 | 104.44 | 522,624 | -2.82(-2.63%) |
May 15, 2023 | 106.22 | 107.30 | 105.62 | 107.26 | 333,829 | +0.65(+0.61%) |
May 12, 2023 | 107.37 | 107.72 | 105.27 | 106.62 | 613,244 | -0.15(-0.14%) |
May 11, 2023 | 105.31 | 106.92 | 104.61 | 106.76 | 671,624 | +0.55(+0.52%) |
May 10, 2023 | 106.59 | 107.11 | 104.99 | 106.22 | 617,695 | +0.45(+0.43%) |
May 09, 2023 | 105.11 | 106.18 | 104.57 | 105.76 | 681,381 | +0.23(+0.21%) |
May 08, 2023 | 106.28 | 106.83 | 105.23 | 105.54 | 389,285 | -0.46(-0.43%) |
May 05, 2023 | 105.99 | 106.57 | 105.07 | 106.00 | 829,891 | +1.04(+0.99%) |
May 04, 2023 | 106.62 | 107.33 | 104.90 | 104.96 | 538,142 | -1.89(-1.77%) |
May 03, 2023 | 108.28 | 109.09 | 106.65 | 106.85 | 657,487 | -0.64(-0.59%) |
May 02, 2023 | 108.82 | 108.89 | 106.75 | 107.49 | 609,282 | -1.05(-0.97%) |