Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.52 | 90.51 | 88.85 | 89.00 | 164,260 | -1.31(-1.45%) |
Apr 29, 2024 | 91.25 | 91.42 | 89.75 | 90.30 | 155,249 | -0.40(-0.44%) |
Apr 26, 2024 | 88.86 | 90.92 | 88.60 | 90.70 | 294,762 | +2.19(+2.47%) |
Apr 25, 2024 | 89.00 | 89.59 | 87.94 | 88.52 | 341,360 | -1.56(-1.73%) |
Apr 24, 2024 | 92.76 | 92.76 | 89.25 | 90.07 | 232,573 | -1.41(-1.54%) |
Apr 23, 2024 | 90.26 | 92.19 | 89.79 | 91.48 | 142,376 | +1.22(+1.35%) |
Apr 22, 2024 | 92.10 | 92.33 | 89.00 | 90.26 | 428,688 | -1.35(-1.47%) |
Apr 19, 2024 | 89.57 | 92.09 | 89.57 | 91.61 | 270,060 | +2.00(+2.23%) |
Apr 18, 2024 | 90.75 | 91.32 | 88.88 | 89.61 | 265,951 | -0.47(-0.52%) |
Apr 17, 2024 | 90.92 | 91.89 | 90.08 | 90.08 | 226,288 | -0.39(-0.43%) |
Apr 16, 2024 | 91.86 | 92.15 | 90.35 | 90.47 | 228,378 | -2.49(-2.68%) |
Apr 15, 2024 | 92.90 | 93.88 | 91.92 | 92.96 | 291,556 | +0.43(+0.46%) |
Apr 12, 2024 | 95.64 | 95.71 | 92.11 | 92.53 | 270,436 | -3.10(-3.24%) |
Apr 11, 2024 | 93.80 | 95.80 | 93.21 | 95.63 | 233,717 | +2.09(+2.23%) |
Apr 10, 2024 | 94.90 | 96.08 | 93.33 | 93.54 | 272,482 | -3.43(-3.53%) |
Apr 09, 2024 | 94.90 | 97.16 | 94.58 | 96.97 | 281,023 | +2.30(+2.43%) |
Apr 08, 2024 | 99.94 | 100.10 | 94.61 | 94.67 | 395,338 | -4.12(-4.17%) |
Apr 05, 2024 | 96.90 | 99.11 | 94.80 | 98.79 | 713,523 | -2.18(-2.16%) |
Apr 04, 2024 | 100.98 | 101.48 | 99.82 | 100.96 | 184,359 | +1.62(+1.63%) |
Apr 03, 2024 | 97.86 | 99.93 | 97.86 | 99.34 | 146,856 | +0.66(+0.67%) |
Apr 02, 2024 | 100.44 | 101.06 | 98.09 | 98.69 | 194,277 | -2.63(-2.59%) |
Apr 01, 2024 | 104.82 | 104.82 | 100.82 | 101.31 | 162,507 | -3.47(-3.31%) |
Mar 28, 2024 | 104.81 | 105.74 | 104.19 | 104.78 | 138,168 | +0.33(+0.32%) |
Mar 27, 2024 | 101.14 | 104.76 | 101.14 | 104.45 | 169,333 | +4.31(+4.31%) |
Mar 26, 2024 | 99.34 | 100.21 | 97.75 | 100.13 | 151,175 | +1.48(+1.50%) |
Mar 25, 2024 | 101.05 | 101.05 | 98.43 | 98.66 | 214,729 | -1.88(-1.87%) |
Mar 22, 2024 | 101.65 | 101.65 | 99.70 | 100.53 | 104,067 | -0.94(-0.93%) |
Mar 21, 2024 | 100.84 | 102.45 | 100.13 | 101.47 | 180,502 | +1.84(+1.84%) |
Mar 20, 2024 | 99.56 | 100.59 | 99.21 | 99.63 | 163,823 | -0.49(-0.49%) |
Mar 19, 2024 | 98.78 | 100.64 | 98.78 | 100.12 | 140,080 | +0.89(+0.90%) |
Mar 18, 2024 | 101.95 | 102.68 | 99.15 | 99.23 | 166,183 | -2.69(-2.64%) |
Mar 15, 2024 | 100.40 | 102.37 | 100.40 | 101.92 | 359,655 | +0.62(+0.61%) |
Mar 14, 2024 | 104.57 | 104.57 | 100.70 | 101.30 | 188,325 | -3.39(-3.23%) |
Mar 13, 2024 | 103.87 | 105.22 | 101.94 | 104.69 | 183,117 | +0.46(+0.44%) |
Mar 12, 2024 | 102.32 | 104.62 | 101.61 | 104.23 | 151,994 | +1.81(+1.77%) |
Mar 11, 2024 | 103.79 | 104.00 | 101.06 | 102.42 | 210,857 | -1.58(-1.52%) |
Mar 08, 2024 | 102.40 | 105.49 | 102.40 | 104.00 | 344,214 | +2.71(+2.67%) |
Mar 07, 2024 | 100.37 | 103.89 | 100.06 | 101.29 | 216,130 | +1.41(+1.41%) |
Mar 06, 2024 | 99.35 | 100.28 | 98.76 | 99.88 | 104,464 | +1.54(+1.56%) |
Mar 05, 2024 | 99.89 | 100.85 | 98.25 | 98.35 | 107,228 | -1.98(-1.97%) |
Mar 04, 2024 | 101.39 | 102.33 | 100.14 | 100.32 | 118,612 | -1.34(-1.32%) |
Mar 01, 2024 | 101.38 | 102.36 | 100.84 | 101.66 | 127,093 | +0.29(+0.29%) |
Feb 29, 2024 | 102.88 | 102.94 | 100.80 | 101.37 | 163,544 | +0.22(+0.22%) |
Feb 28, 2024 | 100.84 | 101.81 | 100.84 | 101.15 | 126,803 | -0.58(-0.57%) |
Feb 27, 2024 | 103.57 | 104.71 | 101.30 | 101.73 | 304,286 | -1.49(-1.44%) |
Feb 26, 2024 | 98.44 | 103.42 | 98.13 | 103.22 | 228,941 | +4.37(+4.42%) |
Feb 23, 2024 | 99.91 | 100.34 | 98.28 | 98.86 | 140,416 | -0.89(-0.89%) |
Feb 22, 2024 | 97.89 | 99.75 | 96.53 | 99.74 | 341,686 | +2.61(+2.68%) |
Feb 21, 2024 | 103.89 | 104.76 | 95.97 | 97.14 | 395,205 | -5.52(-5.38%) |
Feb 20, 2024 | 101.58 | 103.19 | 101.12 | 102.66 | 181,584 | -0.64(-0.62%) |
Feb 16, 2024 | 103.99 | 104.69 | 102.22 | 103.30 | 221,868 | -1.64(-1.56%) |
Feb 15, 2024 | 103.87 | 105.04 | 101.53 | 104.94 | 203,167 | +1.87(+1.81%) |
Feb 14, 2024 | 100.80 | 103.54 | 99.10 | 103.07 | 233,373 | +3.92(+3.95%) |
Feb 13, 2024 | 100.35 | 101.47 | 98.64 | 99.15 | 266,786 | -4.33(-4.18%) |
Feb 12, 2024 | 102.78 | 104.14 | 102.78 | 103.48 | 132,181 | +0.31(+0.30%) |
Feb 09, 2024 | 101.89 | 103.49 | 101.69 | 103.17 | 132,120 | +1.52(+1.49%) |
Feb 08, 2024 | 100.14 | 101.81 | 99.83 | 101.65 | 112,603 | +1.42(+1.41%) |
Feb 07, 2024 | 98.92 | 101.16 | 97.92 | 100.23 | 124,816 | +1.71(+1.73%) |
Feb 06, 2024 | 97.84 | 99.70 | 97.59 | 98.53 | 100,465 | +0.49(+0.50%) |
Feb 05, 2024 | 98.53 | 99.30 | 97.65 | 98.04 | 139,332 | -1.80(-1.80%) |
Feb 02, 2024 | 99.44 | 100.53 | 98.81 | 99.83 | 98,526 | -0.85(-0.84%) |
Feb 01, 2024 | 99.30 | 100.73 | 97.68 | 100.68 | 169,391 | +2.03(+2.06%) |
Jan 31, 2024 | 100.87 | 101.79 | 98.60 | 98.66 | 150,314 | -2.19(-2.17%) |
Jan 30, 2024 | 102.91 | 103.30 | 99.74 | 100.84 | 204,874 | -2.73(-2.63%) |
Jan 29, 2024 | 101.81 | 103.78 | 101.39 | 103.57 | 175,959 | +1.48(+1.45%) |
Jan 26, 2024 | 101.89 | 102.54 | 101.16 | 102.09 | 184,717 | +0.73(+0.72%) |
Jan 25, 2024 | 101.10 | 101.70 | 99.78 | 101.36 | 169,744 | +1.90(+1.91%) |
Jan 24, 2024 | 103.08 | 103.08 | 99.08 | 99.46 | 217,247 | -2.83(-2.76%) |
Jan 23, 2024 | 100.95 | 102.55 | 100.29 | 102.29 | 312,356 | +2.67(+2.68%) |
Jan 22, 2024 | 99.39 | 100.05 | 97.94 | 99.62 | 546,590 | +0.47(+0.47%) |
Jan 19, 2024 | 91.58 | 99.56 | 89.86 | 99.15 | 553,949 | +8.11(+8.91%) |
Jan 18, 2024 | 90.77 | 91.46 | 90.21 | 91.04 | 120,372 | +0.74(+0.82%) |
Jan 17, 2024 | 90.90 | 91.38 | 90.08 | 90.30 | 170,589 | -1.56(-1.70%) |
Jan 16, 2024 | 92.73 | 93.58 | 91.85 | 91.86 | 255,399 | -1.90(-2.02%) |
Jan 12, 2024 | 94.56 | 94.56 | 93.08 | 93.76 | 110,737 | +0.37(+0.40%) |
Jan 11, 2024 | 93.07 | 93.61 | 91.64 | 93.39 | 148,970 | +0.19(+0.20%) |
Jan 10, 2024 | 92.52 | 93.32 | 91.70 | 93.20 | 129,099 | +0.64(+0.69%) |
Jan 09, 2024 | 91.29 | 92.70 | 90.18 | 92.56 | 180,208 | +0.00(+0.00%) |
Jan 08, 2024 | 91.51 | 92.78 | 91.30 | 92.56 | 218,502 | +0.61(+0.66%) |
Jan 05, 2024 | 90.73 | 92.35 | 90.11 | 91.95 | 212,249 | +0.46(+0.50%) |
Jan 04, 2024 | 91.90 | 93.20 | 91.15 | 91.49 | 234,056 | -0.72(-0.78%) |
Jan 03, 2024 | 96.17 | 96.17 | 92.19 | 92.21 | 232,351 | -4.34(-4.49%) |
Jan 02, 2024 | 98.65 | 99.51 | 96.21 | 96.55 | 197,574 | -2.80(-2.82%) |
Dec 29, 2023 | 101.09 | 101.35 | 99.26 | 99.34 | 135,141 | -1.78(-1.76%) |
Dec 28, 2023 | 99.64 | 101.12 | 98.57 | 101.12 | 268,061 | +0.92(+0.92%) |
Dec 27, 2023 | 100.69 | 101.29 | 99.70 | 100.20 | 168,826 | -0.59(-0.58%) |
Dec 26, 2023 | 101.59 | 101.63 | 100.20 | 100.79 | 229,775 | -0.56(-0.55%) |
Dec 22, 2023 | 101.85 | 102.93 | 100.60 | 101.35 | 158,946 | -0.50(-0.49%) |
Dec 21, 2023 | 102.07 | 103.07 | 100.82 | 101.85 | 198,196 | +0.47(+0.46%) |
Dec 20, 2023 | 104.18 | 104.93 | 100.97 | 101.38 | 280,205 | -3.00(-2.87%) |
Dec 19, 2023 | 105.51 | 105.98 | 103.79 | 104.38 | 444,842 | -0.56(-0.53%) |
Dec 18, 2023 | 106.45 | 107.18 | 104.92 | 104.94 | 305,096 | -0.69(-0.65%) |
Dec 15, 2023 | 108.47 | 109.44 | 104.94 | 105.63 | 781,262 | -2.39(-2.21%) |
Dec 14, 2023 | 108.01 | 108.73 | 106.06 | 108.02 | 320,879 | +2.28(+2.15%) |
Dec 13, 2023 | 104.21 | 105.98 | 103.07 | 105.74 | 195,901 | +1.60(+1.53%) |
Dec 12, 2023 | 104.85 | 105.05 | 103.68 | 104.14 | 144,671 | -1.00(-0.95%) |
Dec 11, 2023 | 104.73 | 105.73 | 104.29 | 105.14 | 140,574 | +0.41(+0.39%) |
Dec 08, 2023 | 104.50 | 106.17 | 103.92 | 104.73 | 131,326 | -0.02(-0.02%) |
Dec 07, 2023 | 103.72 | 104.83 | 102.49 | 104.75 | 132,432 | +1.38(+1.33%) |
Dec 06, 2023 | 104.01 | 105.24 | 103.33 | 103.38 | 116,427 | -0.14(-0.13%) |
Dec 05, 2023 | 105.25 | 105.25 | 103.19 | 103.51 | 143,653 | -1.67(-1.58%) |
Dec 04, 2023 | 104.84 | 106.00 | 104.77 | 105.18 | 154,605 | +0.02(+0.02%) |
Dec 01, 2023 | 103.44 | 105.28 | 102.66 | 105.16 | 281,462 | +2.07(+2.00%) |
Nov 30, 2023 | 104.60 | 105.26 | 102.18 | 103.09 | 189,467 | -0.64(-0.62%) |
Nov 29, 2023 | 105.64 | 106.39 | 103.25 | 103.73 | 228,140 | -1.00(-0.95%) |
Nov 28, 2023 | 106.49 | 107.15 | 104.60 | 104.73 | 125,605 | -2.30(-2.14%) |
Nov 27, 2023 | 106.96 | 107.37 | 105.82 | 107.03 | 172,788 | -0.41(-0.38%) |
Nov 24, 2023 | 106.18 | 107.70 | 106.08 | 107.44 | 212,025 | +0.97(+0.91%) |
Nov 22, 2023 | 106.79 | 107.63 | 106.26 | 106.47 | 100,144 | +0.43(+0.41%) |
Nov 21, 2023 | 105.67 | 106.42 | 105.52 | 106.04 | 81,421 | -0.20(-0.19%) |
Nov 20, 2023 | 106.79 | 106.79 | 105.43 | 106.24 | 100,102 | -0.51(-0.48%) |
Nov 17, 2023 | 106.62 | 106.98 | 105.70 | 106.75 | 131,387 | +1.30(+1.23%) |
Nov 16, 2023 | 106.70 | 106.79 | 104.25 | 105.45 | 100,508 | -0.92(-0.86%) |
Nov 15, 2023 | 107.95 | 109.69 | 106.32 | 106.37 | 147,407 | -1.89(-1.74%) |
Nov 14, 2023 | 106.22 | 108.63 | 106.00 | 108.25 | 260,659 | +4.99(+4.83%) |
Nov 13, 2023 | 102.95 | 103.48 | 101.85 | 103.27 | 133,953 | +0.16(+0.16%) |
Nov 10, 2023 | 103.65 | 104.08 | 102.31 | 103.11 | 126,341 | +0.00(+0.00%) |
Nov 09, 2023 | 104.49 | 104.84 | 102.98 | 103.11 | 112,951 | -0.81(-0.78%) |
Nov 08, 2023 | 103.39 | 104.31 | 102.33 | 103.91 | 116,262 | +1.20(+1.17%) |
Nov 07, 2023 | 105.00 | 105.37 | 102.65 | 102.72 | 109,909 | -3.14(-2.97%) |
Nov 06, 2023 | 106.91 | 106.96 | 105.47 | 105.86 | 188,784 | -1.73(-1.60%) |
Nov 03, 2023 | 108.54 | 108.54 | 106.85 | 107.59 | 116,035 | +1.63(+1.53%) |
Nov 02, 2023 | 105.54 | 106.43 | 104.21 | 105.96 | 167,401 | +2.58(+2.50%) |
Nov 01, 2023 | 103.12 | 103.63 | 102.10 | 103.38 | 163,841 | -0.44(-0.42%) |
Oct 31, 2023 | 101.83 | 104.05 | 101.16 | 103.81 | 162,356 | +2.17(+2.13%) |
Oct 30, 2023 | 101.55 | 101.89 | 99.95 | 101.65 | 138,242 | +1.75(+1.75%) |
Oct 27, 2023 | 103.79 | 103.79 | 99.44 | 99.90 | 196,564 | -3.50(-3.39%) |
Oct 26, 2023 | 105.14 | 105.97 | 102.97 | 103.41 | 279,782 | -2.28(-2.15%) |
Oct 25, 2023 | 99.59 | 106.20 | 99.50 | 105.68 | 384,598 | +9.64(+10.04%) |
Oct 24, 2023 | 95.76 | 96.56 | 94.34 | 96.04 | 146,439 | +0.81(+0.85%) |
Oct 23, 2023 | 96.83 | 97.43 | 95.14 | 95.23 | 183,324 | -1.71(-1.76%) |
Oct 20, 2023 | 100.10 | 100.56 | 96.86 | 96.94 | 158,333 | -2.14(-2.16%) |
Oct 19, 2023 | 99.82 | 101.87 | 98.69 | 99.07 | 158,026 | -1.28(-1.27%) |
Oct 18, 2023 | 101.94 | 101.94 | 99.86 | 100.35 | 129,068 | -2.85(-2.77%) |
Oct 17, 2023 | 100.96 | 104.59 | 100.96 | 103.20 | 129,519 | +1.71(+1.68%) |
Oct 16, 2023 | 101.30 | 102.07 | 100.97 | 101.50 | 164,958 | +1.02(+1.01%) |
Oct 13, 2023 | 102.55 | 103.17 | 100.28 | 100.48 | 119,465 | -1.90(-1.85%) |
Oct 12, 2023 | 103.14 | 103.14 | 101.26 | 102.38 | 180,107 | -0.86(-0.83%) |
Oct 11, 2023 | 103.86 | 104.82 | 102.48 | 103.23 | 76,049 | -0.56(-0.54%) |
Oct 10, 2023 | 103.36 | 105.18 | 103.36 | 103.79 | 97,630 | +0.86(+0.83%) |
Oct 09, 2023 | 101.95 | 103.78 | 101.74 | 102.94 | 91,047 | -0.26(-0.25%) |
Oct 06, 2023 | 102.49 | 105.04 | 102.49 | 103.19 | 118,718 | +0.12(+0.12%) |
Oct 05, 2023 | 103.38 | 103.71 | 102.66 | 103.08 | 144,033 | -0.30(-0.29%) |
Oct 04, 2023 | 103.02 | 103.65 | 101.04 | 103.38 | 141,376 | +0.08(+0.08%) |
Oct 03, 2023 | 103.11 | 104.24 | 103.11 | 103.30 | 153,516 | -0.58(-0.56%) |
Oct 02, 2023 | 104.45 | 104.81 | 103.48 | 103.87 | 128,201 | -1.06(-1.01%) |
Sep 29, 2023 | 105.83 | 106.03 | 104.32 | 104.93 | 129,778 | -0.27(-0.26%) |
Sep 28, 2023 | 104.17 | 105.89 | 103.98 | 105.20 | 141,532 | +1.25(+1.20%) |
Sep 27, 2023 | 104.07 | 105.02 | 102.93 | 103.95 | 70,438 | +0.97(+0.94%) |
Sep 26, 2023 | 102.88 | 103.87 | 102.83 | 102.98 | 103,829 | -0.79(-0.76%) |
Sep 25, 2023 | 102.85 | 104.22 | 103.54 | 103.77 | 84,003 | +0.17(+0.16%) |
Sep 22, 2023 | 104.48 | 104.84 | 103.52 | 103.60 | 62,864 | -0.70(-0.67%) |
Sep 21, 2023 | 104.15 | 105.41 | 103.79 | 104.30 | 108,485 | -0.86(-0.82%) |
Sep 20, 2023 | 107.93 | 108.68 | 105.09 | 105.16 | 85,529 | -1.80(-1.68%) |
Sep 19, 2023 | 107.53 | 108.42 | 106.60 | 106.96 | 94,213 | -0.81(-0.75%) |
Sep 18, 2023 | 108.30 | 109.80 | 107.68 | 107.77 | 85,331 | -1.03(-0.94%) |
Sep 15, 2023 | 109.40 | 109.40 | 107.21 | 108.79 | 594,072 | -0.93(-0.85%) |
Sep 14, 2023 | 110.43 | 111.20 | 109.03 | 109.72 | 96,799 | +0.30(+0.27%) |
Sep 13, 2023 | 107.59 | 110.17 | 106.83 | 109.42 | 199,638 | +1.57(+1.45%) |
Sep 12, 2023 | 107.48 | 108.86 | 107.32 | 107.86 | 108,067 | -0.02(-0.02%) |
Sep 11, 2023 | 106.82 | 108.08 | 106.00 | 107.88 | 154,578 | +2.33(+2.20%) |
Sep 08, 2023 | 105.72 | 107.11 | 105.20 | 105.55 | 128,825 | -0.71(-0.67%) |
Sep 07, 2023 | 106.79 | 106.79 | 104.78 | 106.26 | 100,388 | -0.74(-0.69%) |
Sep 06, 2023 | 106.52 | 107.21 | 105.53 | 107.00 | 92,372 | +0.71(+0.67%) |
Sep 05, 2023 | 109.31 | 109.31 | 106.09 | 106.29 | 175,045 | -4.38(-3.96%) |
Sep 01, 2023 | 110.70 | 111.45 | 110.20 | 110.67 | 84,329 | +0.98(+0.89%) |
Aug 31, 2023 | 109.78 | 111.49 | 109.50 | 109.69 | 103,037 | -0.08(-0.07%) |
Aug 30, 2023 | 109.72 | 111.86 | 109.43 | 109.77 | 147,740 | -0.53(-0.48%) |
Aug 29, 2023 | 110.00 | 111.01 | 109.66 | 110.30 | 99,060 | +0.00(+0.00%) |
Aug 28, 2023 | 109.27 | 111.56 | 109.27 | 110.30 | 76,089 | +1.61(+1.48%) |
Aug 25, 2023 | 110.66 | 110.66 | 107.48 | 108.69 | 107,982 | -0.82(-0.75%) |
Aug 24, 2023 | 108.16 | 110.30 | 108.16 | 109.51 | 138,034 | +0.57(+0.52%) |
Aug 23, 2023 | 107.59 | 109.35 | 106.93 | 108.94 | 130,951 | +1.72(+1.60%) |
Aug 22, 2023 | 107.35 | 107.91 | 105.92 | 107.23 | 180,160 | +0.53(+0.50%) |
Aug 21, 2023 | 106.94 | 107.62 | 106.56 | 106.70 | 169,394 | -0.43(-0.40%) |
Aug 18, 2023 | 107.70 | 108.70 | 107.07 | 107.13 | 172,009 | -1.40(-1.29%) |
Aug 17, 2023 | 109.00 | 109.52 | 108.42 | 108.52 | 162,625 | -0.20(-0.18%) |
Aug 16, 2023 | 109.65 | 110.57 | 108.72 | 108.72 | 116,940 | -0.82(-0.75%) |
Aug 15, 2023 | 109.22 | 110.03 | 108.87 | 109.54 | 164,414 | -0.06(-0.05%) |
Aug 14, 2023 | 110.58 | 111.36 | 109.27 | 109.60 | 143,205 | -1.67(-1.51%) |
Aug 11, 2023 | 111.08 | 111.77 | 109.97 | 111.28 | 142,362 | -0.49(-0.44%) |
Aug 10, 2023 | 111.25 | 112.85 | 110.90 | 111.77 | 143,681 | +0.72(+0.65%) |
Aug 09, 2023 | 110.73 | 111.36 | 109.30 | 111.05 | 82,164 | +0.37(+0.33%) |
Aug 08, 2023 | 110.07 | 111.37 | 108.28 | 110.68 | 122,312 | -1.32(-1.18%) |
Aug 07, 2023 | 110.59 | 112.39 | 110.59 | 111.99 | 125,604 | +1.33(+1.20%) |
Aug 04, 2023 | 111.42 | 112.35 | 110.08 | 110.67 | 110,813 | -0.74(-0.66%) |
Aug 03, 2023 | 112.58 | 113.97 | 111.04 | 111.41 | 213,200 | -2.81(-2.46%) |
Aug 02, 2023 | 116.30 | 119.85 | 114.18 | 114.22 | 136,354 | -5.97(-4.97%) |
Aug 01, 2023 | 122.60 | 122.87 | 118.73 | 120.19 | 207,891 | -3.06(-2.48%) |
Jul 31, 2023 | 120.48 | 123.46 | 120.48 | 123.25 | 116,357 | +2.77(+2.30%) |
Jul 28, 2023 | 119.14 | 121.33 | 119.14 | 120.48 | 89,136 | +2.32(+1.97%) |
Jul 27, 2023 | 119.03 | 119.11 | 117.73 | 118.16 | 228,046 | -0.81(-0.68%) |
Jul 26, 2023 | 115.57 | 119.63 | 115.57 | 118.96 | 148,500 | +2.86(+2.47%) |
Jul 25, 2023 | 114.55 | 116.39 | 114.40 | 116.10 | 120,744 | +0.20(+0.17%) |
Jul 24, 2023 | 115.84 | 116.90 | 114.21 | 115.90 | 116,539 | +0.24(+0.21%) |
Jul 21, 2023 | 117.96 | 117.97 | 115.54 | 115.66 | 89,282 | -1.53(-1.31%) |
Jul 20, 2023 | 116.28 | 118.00 | 114.37 | 117.20 | 102,743 | +1.36(+1.17%) |
Jul 19, 2023 | 116.97 | 117.24 | 115.27 | 115.84 | 90,864 | -1.09(-0.93%) |
Jul 18, 2023 | 116.65 | 118.40 | 115.90 | 116.93 | 102,983 | +0.59(+0.51%) |
Jul 17, 2023 | 115.91 | 118.38 | 115.70 | 116.34 | 137,496 | +0.11(+0.09%) |
Jul 14, 2023 | 120.11 | 120.11 | 116.16 | 116.23 | 162,857 | -5.14(-4.24%) |
Jul 13, 2023 | 121.14 | 121.97 | 119.55 | 121.38 | 85,790 | +0.75(+0.62%) |
Jul 12, 2023 | 122.40 | 122.89 | 120.05 | 120.63 | 185,459 | +1.08(+0.90%) |
Jul 11, 2023 | 120.01 | 121.24 | 118.48 | 119.55 | 88,734 | +0.21(+0.18%) |
Jul 10, 2023 | 116.84 | 119.76 | 115.86 | 119.34 | 94,733 | +2.08(+1.78%) |
Jul 07, 2023 | 116.83 | 119.34 | 116.83 | 117.26 | 76,299 | +0.73(+0.62%) |
Jul 06, 2023 | 117.05 | 117.50 | 114.86 | 116.53 | 70,065 | -1.83(-1.55%) |
Jul 05, 2023 | 121.21 | 125.52 | 118.04 | 118.37 | 331,369 | -4.27(-3.48%) |
Jul 03, 2023 | 120.37 | 122.63 | 120.29 | 122.63 | 47,932 | +1.69(+1.39%) |
Jun 30, 2023 | 122.35 | 122.93 | 120.86 | 120.95 | 104,064 | -0.13(-0.11%) |
Jun 29, 2023 | 118.64 | 121.62 | 118.64 | 121.08 | 78,224 | +2.47(+2.09%) |
Jun 28, 2023 | 119.70 | 119.94 | 118.35 | 118.61 | 67,182 | -0.91(-0.76%) |
Jun 27, 2023 | 116.90 | 119.72 | 116.14 | 119.51 | 90,237 | +3.04(+2.61%) |
Jun 26, 2023 | 115.59 | 118.11 | 115.59 | 116.47 | 128,865 | +0.42(+0.36%) |
Jun 23, 2023 | 116.17 | 118.08 | 115.33 | 116.05 | 209,457 | -2.75(-2.32%) |
Jun 22, 2023 | 121.04 | 121.04 | 118.46 | 118.81 | 141,175 | -2.27(-1.88%) |
Jun 21, 2023 | 121.59 | 122.76 | 119.56 | 121.08 | 149,732 | -1.13(-0.92%) |
Jun 20, 2023 | 118.41 | 122.69 | 118.41 | 122.20 | 166,026 | +3.13(+2.63%) |
Jun 16, 2023 | 119.65 | 119.65 | 117.01 | 119.07 | 544,297 | +0.64(+0.54%) |
Jun 15, 2023 | 117.14 | 118.84 | 117.02 | 118.44 | 211,729 | +0.96(+0.82%) |
Jun 14, 2023 | 121.84 | 121.87 | 116.83 | 117.48 | 199,479 | -3.75(-3.09%) |
Jun 13, 2023 | 119.92 | 121.64 | 119.92 | 121.23 | 179,732 | +1.78(+1.49%) |
Jun 12, 2023 | 117.97 | 120.47 | 116.94 | 119.44 | 140,949 | +1.19(+1.00%) |
Jun 09, 2023 | 118.55 | 118.91 | 116.89 | 118.26 | 81,029 | -0.15(-0.13%) |
Jun 08, 2023 | 118.18 | 119.84 | 116.96 | 118.41 | 209,638 | -0.51(-0.43%) |
Jun 07, 2023 | 116.87 | 120.21 | 116.87 | 118.91 | 261,382 | +3.12(+2.70%) |
Jun 06, 2023 | 111.96 | 116.49 | 111.96 | 115.79 | 180,791 | +3.21(+2.85%) |
Jun 05, 2023 | 113.61 | 114.59 | 110.87 | 112.58 | 198,709 | -3.07(-2.66%) |
Jun 02, 2023 | 110.02 | 115.93 | 110.02 | 115.65 | 249,263 | +7.61(+7.04%) |
Jun 01, 2023 | 105.88 | 108.84 | 104.33 | 108.05 | 184,610 | +1.75(+1.64%) |
May 31, 2023 | 108.62 | 110.00 | 105.52 | 106.30 | 572,683 | -3.39(-3.09%) |
May 30, 2023 | 106.57 | 109.83 | 105.37 | 109.69 | 289,909 | +4.33(+4.11%) |
May 26, 2023 | 102.38 | 105.97 | 102.38 | 105.36 | 114,588 | +2.82(+2.75%) |
May 25, 2023 | 101.38 | 102.68 | 101.07 | 102.54 | 77,053 | +0.69(+0.68%) |
May 24, 2023 | 102.53 | 102.61 | 101.33 | 101.85 | 98,952 | -1.67(-1.61%) |
May 23, 2023 | 103.81 | 105.18 | 102.28 | 103.52 | 90,440 | -0.84(-0.80%) |
May 22, 2023 | 104.47 | 105.60 | 103.08 | 104.36 | 100,454 | +0.11(+0.11%) |
May 19, 2023 | 106.31 | 106.59 | 103.82 | 104.25 | 91,484 | -0.39(-0.37%) |
May 18, 2023 | 103.23 | 104.80 | 103.10 | 104.64 | 204,770 | +0.95(+0.91%) |
May 17, 2023 | 102.76 | 104.44 | 102.15 | 103.69 | 148,967 | +1.86(+1.83%) |
May 16, 2023 | 103.01 | 103.65 | 101.71 | 101.83 | 76,596 | -2.28(-2.19%) |
May 15, 2023 | 102.76 | 104.69 | 102.64 | 104.11 | 119,787 | +1.88(+1.84%) |
May 12, 2023 | 104.09 | 104.42 | 101.13 | 102.22 | 65,906 | -1.12(-1.08%) |
May 11, 2023 | 102.12 | 104.08 | 102.09 | 103.34 | 70,017 | +0.08(+0.08%) |
May 10, 2023 | 105.19 | 105.19 | 102.15 | 103.26 | 67,965 | +0.04(+0.04%) |
May 09, 2023 | 104.08 | 104.37 | 102.62 | 103.22 | 113,500 | -1.55(-1.48%) |
May 08, 2023 | 105.85 | 105.85 | 103.71 | 104.77 | 70,999 | -0.48(-0.45%) |
May 05, 2023 | 104.86 | 105.74 | 104.06 | 105.25 | 127,299 | +2.29(+2.23%) |
May 04, 2023 | 105.02 | 105.57 | 102.40 | 102.96 | 146,310 | -3.06(-2.88%) |
May 03, 2023 | 106.59 | 108.77 | 105.90 | 106.02 | 162,475 | -0.23(-0.22%) |
May 02, 2023 | 106.60 | 106.86 | 103.88 | 106.25 | 128,763 | -0.69(-0.64%) |