Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 106.88 | 106.92 | 106.45 | 106.92 | 17,368 | +0.07(+0.07%) |
May 16, 2024 | 107.08 | 107.13 | 106.84 | 106.85 | 17,010 | -0.43(-0.40%) |
May 15, 2024 | 106.60 | 107.36 | 106.60 | 107.28 | 63,922 | +1.26(+1.19%) |
May 14, 2024 | 105.81 | 106.41 | 105.48 | 106.02 | 18,188 | +0.43(+0.41%) |
May 13, 2024 | 105.97 | 106.15 | 105.46 | 105.59 | 15,934 | +0.10(+0.09%) |
May 10, 2024 | 105.95 | 106.11 | 105.41 | 105.49 | 13,261 | +0.05(+0.05%) |
May 09, 2024 | 104.14 | 105.46 | 104.14 | 105.44 | 32,750 | +1.25(+1.20%) |
May 08, 2024 | 105.16 | 105.16 | 104.08 | 104.19 | 23,243 | -1.03(-0.98%) |
May 07, 2024 | 105.00 | 105.42 | 104.90 | 105.22 | 20,918 | +0.42(+0.40%) |
May 06, 2024 | 104.97 | 104.97 | 104.33 | 104.80 | 18,339 | +0.43(+0.41%) |
May 03, 2024 | 104.74 | 104.87 | 104.21 | 104.37 | 38,168 | +0.44(+0.42%) |
May 02, 2024 | 104.77 | 104.77 | 103.25 | 103.93 | 36,637 | -0.07(-0.07%) |
May 01, 2024 | 103.27 | 104.94 | 103.27 | 104.00 | 29,061 | +0.59(+0.57%) |
Apr 30, 2024 | 103.84 | 103.98 | 103.41 | 103.41 | 17,687 | -0.90(-0.86%) |
Apr 29, 2024 | 103.50 | 104.67 | 103.50 | 104.31 | 19,443 | +1.10(+1.07%) |
Apr 26, 2024 | 103.01 | 103.59 | 102.74 | 103.21 | 18,442 | +0.18(+0.17%) |
Apr 25, 2024 | 103.77 | 103.77 | 102.43 | 103.03 | 32,098 | -1.30(-1.25%) |
Apr 24, 2024 | 104.17 | 104.33 | 103.74 | 104.33 | 33,796 | +0.20(+0.19%) |
Apr 23, 2024 | 102.79 | 104.48 | 102.79 | 104.13 | 19,811 | +1.77(+1.73%) |
Apr 22, 2024 | 102.27 | 103.13 | 101.94 | 102.36 | 23,003 | +0.40(+0.39%) |
Apr 19, 2024 | 101.76 | 102.11 | 101.37 | 101.96 | 88,085 | +0.37(+0.36%) |
Apr 18, 2024 | 102.12 | 102.34 | 101.48 | 101.59 | 40,448 | -0.49(-0.48%) |
Apr 17, 2024 | 102.83 | 102.83 | 102.08 | 102.08 | 45,107 | -0.42(-0.41%) |
Apr 16, 2024 | 103.42 | 103.42 | 102.50 | 102.50 | 36,901 | -0.73(-0.71%) |
Apr 15, 2024 | 104.81 | 104.89 | 103.02 | 103.23 | 46,569 | -0.75(-0.72%) |
Apr 12, 2024 | 105.45 | 105.45 | 103.85 | 103.98 | 37,331 | -1.97(-1.86%) |
Apr 11, 2024 | 106.88 | 106.88 | 105.59 | 105.95 | 36,519 | -0.39(-0.37%) |
Apr 10, 2024 | 106.55 | 106.72 | 105.98 | 106.34 | 65,375 | -1.28(-1.19%) |
Apr 09, 2024 | 107.07 | 107.77 | 107.07 | 107.62 | 27,620 | +0.68(+0.64%) |
Apr 08, 2024 | 106.92 | 107.14 | 106.60 | 106.94 | 19,137 | +0.12(+0.11%) |
Apr 05, 2024 | 105.91 | 107.19 | 105.91 | 106.82 | 23,109 | +0.91(+0.86%) |
Apr 04, 2024 | 107.62 | 107.65 | 105.87 | 105.91 | 34,297 | -0.99(-0.93%) |
Apr 03, 2024 | 106.54 | 107.22 | 106.54 | 106.90 | 23,069 | +0.27(+0.25%) |
Apr 02, 2024 | 107.74 | 107.74 | 106.41 | 106.63 | 41,264 | -2.09(-1.92%) |
Apr 01, 2024 | 109.76 | 109.76 | 108.23 | 108.72 | 72,167 | -0.87(-0.79%) |
Mar 28, 2024 | 109.48 | 109.92 | 109.30 | 109.59 | 23,157 | +0.26(+0.24%) |
Mar 27, 2024 | 108.44 | 109.37 | 108.40 | 109.33 | 39,752 | +1.50(+1.39%) |
Mar 26, 2024 | 107.77 | 107.98 | 107.66 | 107.83 | 40,587 | +0.38(+0.35%) |
Mar 25, 2024 | 108.03 | 108.35 | 107.42 | 107.45 | 37,897 | -0.44(-0.41%) |
Mar 22, 2024 | 108.53 | 108.71 | 107.65 | 107.89 | 18,114 | -0.64(-0.59%) |
Mar 21, 2024 | 108.64 | 109.01 | 108.48 | 108.53 | 30,959 | +0.56(+0.51%) |
Mar 20, 2024 | 107.97 | 108.32 | 107.32 | 107.97 | 40,966 | -0.14(-0.13%) |
Mar 19, 2024 | 107.11 | 108.16 | 107.11 | 108.11 | 39,413 | +0.83(+0.77%) |
Mar 18, 2024 | 107.35 | 107.86 | 107.00 | 107.28 | 36,988 | +0.25(+0.23%) |
Mar 15, 2024 | 106.72 | 107.23 | 106.69 | 107.03 | 31,974 | -0.17(-0.16%) |
Mar 14, 2024 | 108.21 | 108.21 | 106.54 | 107.20 | 24,218 | -1.15(-1.06%) |
Mar 13, 2024 | 108.73 | 109.32 | 108.02 | 108.35 | 26,291 | -0.27(-0.25%) |
Mar 12, 2024 | 108.53 | 108.79 | 108.10 | 108.62 | 19,696 | +0.08(+0.07%) |
Mar 11, 2024 | 108.34 | 108.98 | 108.07 | 108.54 | 20,705 | -0.11(-0.10%) |
Mar 08, 2024 | 108.81 | 109.28 | 108.59 | 108.65 | 21,424 | +0.08(+0.07%) |
Mar 07, 2024 | 107.99 | 108.78 | 107.99 | 108.57 | 14,647 | +0.97(+0.90%) |
Mar 06, 2024 | 107.41 | 108.05 | 107.38 | 107.60 | 17,373 | +0.65(+0.61%) |
Mar 05, 2024 | 107.55 | 107.62 | 106.70 | 106.95 | 15,534 | -0.61(-0.57%) |
Mar 04, 2024 | 107.58 | 107.75 | 107.11 | 107.56 | 25,156 | +0.13(+0.12%) |
Mar 01, 2024 | 106.70 | 107.71 | 106.17 | 107.43 | 32,271 | +0.86(+0.81%) |
Feb 29, 2024 | 107.57 | 107.57 | 106.40 | 106.58 | 20,732 | -0.40(-0.37%) |
Feb 28, 2024 | 107.80 | 107.80 | 106.89 | 106.97 | 22,316 | -1.08(-1.00%) |
Feb 27, 2024 | 107.92 | 108.24 | 107.50 | 108.05 | 27,484 | +0.05(+0.05%) |
Feb 26, 2024 | 108.08 | 108.69 | 107.93 | 108.00 | 20,109 | -0.39(-0.36%) |
Feb 23, 2024 | 107.28 | 108.40 | 107.28 | 108.39 | 36,289 | +1.58(+1.48%) |
Feb 22, 2024 | 106.17 | 107.02 | 105.96 | 106.81 | 35,037 | +0.95(+0.90%) |
Feb 21, 2024 | 105.60 | 105.86 | 105.10 | 105.86 | 28,123 | +0.29(+0.28%) |
Feb 20, 2024 | 105.38 | 105.94 | 105.26 | 105.57 | 45,737 | -0.15(-0.15%) |
Feb 16, 2024 | 105.33 | 106.66 | 105.33 | 105.72 | 31,145 | -0.03(-0.03%) |
Feb 15, 2024 | 104.93 | 106.16 | 104.93 | 105.76 | 107,190 | +1.16(+1.11%) |
Feb 14, 2024 | 103.95 | 104.69 | 103.87 | 104.60 | 23,837 | +0.99(+0.95%) |
Feb 13, 2024 | 103.81 | 104.48 | 102.91 | 103.61 | 36,452 | -1.59(-1.51%) |
Feb 12, 2024 | 104.02 | 105.20 | 104.02 | 105.20 | 20,779 | +0.99(+0.95%) |
Feb 09, 2024 | 103.99 | 104.31 | 103.74 | 104.21 | 28,240 | +0.37(+0.36%) |
Feb 08, 2024 | 103.57 | 103.89 | 102.90 | 103.84 | 38,822 | +0.17(+0.16%) |
Feb 07, 2024 | 104.36 | 104.39 | 103.67 | 103.67 | 24,450 | -0.58(-0.56%) |
Feb 06, 2024 | 102.85 | 104.38 | 102.85 | 104.25 | 30,033 | +1.79(+1.75%) |
Feb 05, 2024 | 102.46 | 102.90 | 102.07 | 102.46 | 25,506 | -0.29(-0.28%) |
Feb 02, 2024 | 103.01 | 103.23 | 102.16 | 102.75 | 31,463 | -0.62(-0.60%) |
Feb 01, 2024 | 102.54 | 103.56 | 102.02 | 103.37 | 52,404 | +1.09(+1.06%) |
Jan 31, 2024 | 103.43 | 103.85 | 102.28 | 102.28 | 22,181 | -1.00(-0.96%) |
Jan 30, 2024 | 103.65 | 103.83 | 103.12 | 103.27 | 28,707 | -0.43(-0.42%) |
Jan 29, 2024 | 102.89 | 103.73 | 102.58 | 103.71 | 25,848 | +0.82(+0.80%) |
Jan 26, 2024 | 102.94 | 103.38 | 102.83 | 102.89 | 37,239 | +0.35(+0.34%) |
Jan 25, 2024 | 102.59 | 102.92 | 101.77 | 102.54 | 37,157 | +0.18(+0.17%) |
Jan 24, 2024 | 104.00 | 104.00 | 102.31 | 102.36 | 43,965 | -0.92(-0.89%) |
Jan 23, 2024 | 103.84 | 103.95 | 102.76 | 103.28 | 28,538 | -0.40(-0.39%) |
Jan 22, 2024 | 103.30 | 104.19 | 103.30 | 103.68 | 25,123 | +0.71(+0.69%) |
Jan 19, 2024 | 103.17 | 103.18 | 102.27 | 102.97 | 78,898 | +0.04(+0.04%) |
Jan 18, 2024 | 102.35 | 102.98 | 101.73 | 102.93 | 30,058 | +0.32(+0.31%) |
Jan 17, 2024 | 102.91 | 103.31 | 102.13 | 102.61 | 33,753 | -0.65(-0.63%) |
Jan 16, 2024 | 103.52 | 103.52 | 102.87 | 103.26 | 76,326 | -0.67(-0.64%) |
Jan 12, 2024 | 104.55 | 105.07 | 103.78 | 103.93 | 30,908 | -0.34(-0.33%) |
Jan 11, 2024 | 104.68 | 104.68 | 103.52 | 104.27 | 34,886 | -0.49(-0.47%) |
Jan 10, 2024 | 105.08 | 105.08 | 104.06 | 104.77 | 33,400 | -0.43(-0.41%) |
Jan 09, 2024 | 104.75 | 105.90 | 104.75 | 105.20 | 56,102 | -0.12(-0.11%) |
Jan 08, 2024 | 103.80 | 105.37 | 103.56 | 105.32 | 46,474 | +1.26(+1.21%) |
Jan 05, 2024 | 103.32 | 104.43 | 103.18 | 104.06 | 37,678 | +0.47(+0.45%) |
Jan 04, 2024 | 103.41 | 103.96 | 103.35 | 103.59 | 21,984 | +0.32(+0.31%) |
Jan 03, 2024 | 104.66 | 104.66 | 103.22 | 103.27 | 60,440 | -1.65(-1.57%) |
Jan 02, 2024 | 103.02 | 105.44 | 103.02 | 104.92 | 60,566 | +1.47(+1.42%) |
Dec 29, 2023 | 103.77 | 103.80 | 103.10 | 103.45 | 45,028 | -0.34(-0.32%) |
Dec 28, 2023 | 103.46 | 104.12 | 103.46 | 103.79 | 60,711 | +0.19(+0.18%) |
Dec 27, 2023 | 103.45 | 103.73 | 103.34 | 103.60 | 34,203 | +0.15(+0.15%) |
Dec 26, 2023 | 102.87 | 103.77 | 102.71 | 103.45 | 75,573 | +0.58(+0.56%) |
Dec 22, 2023 | 102.41 | 103.26 | 102.41 | 102.87 | 27,415 | +0.80(+0.78%) |
Dec 21, 2023 | 101.08 | 102.19 | 101.08 | 102.07 | 27,450 | +1.77(+1.76%) |
Dec 20, 2023 | 102.16 | 102.27 | 100.30 | 100.30 | 40,952 | -2.14(-2.09%) |
Dec 19, 2023 | 101.37 | 102.45 | 101.33 | 102.45 | 37,306 | +1.33(+1.31%) |
Dec 18, 2023 | 101.65 | 101.65 | 100.88 | 101.12 | 40,914 | +0.12(+0.12%) |
Dec 15, 2023 | 102.19 | 102.19 | 100.85 | 101.00 | 41,160 | -1.28(-1.25%) |
Dec 14, 2023 | 102.33 | 103.10 | 101.88 | 102.28 | 65,863 | +0.56(+0.55%) |
Dec 13, 2023 | 99.19 | 101.75 | 99.12 | 101.72 | 52,010 | +2.51(+2.53%) |
Dec 12, 2023 | 98.45 | 99.40 | 98.00 | 99.21 | 32,167 | +0.93(+0.94%) |
Dec 11, 2023 | 97.54 | 98.28 | 97.54 | 98.28 | 56,132 | +0.97(+0.99%) |
Dec 08, 2023 | 97.12 | 97.55 | 96.76 | 97.31 | 32,161 | +0.10(+0.10%) |
Dec 07, 2023 | 96.85 | 97.29 | 96.58 | 97.21 | 61,730 | +0.18(+0.19%) |
Dec 06, 2023 | 97.25 | 97.67 | 96.73 | 97.03 | 44,384 | +0.09(+0.09%) |
Dec 05, 2023 | 97.40 | 97.43 | 96.74 | 96.94 | 33,023 | -0.78(-0.80%) |
Dec 04, 2023 | 97.08 | 97.87 | 97.03 | 97.72 | 32,067 | +0.45(+0.46%) |
Dec 01, 2023 | 95.78 | 97.27 | 95.78 | 97.27 | 39,204 | +1.22(+1.27%) |
Nov 30, 2023 | 95.40 | 96.16 | 94.93 | 96.05 | 48,123 | +0.97(+1.02%) |
Nov 29, 2023 | 95.28 | 96.12 | 94.94 | 95.08 | 50,144 | -0.22(-0.23%) |
Nov 28, 2023 | 95.67 | 95.79 | 95.23 | 95.29 | 51,276 | -0.68(-0.71%) |
Nov 27, 2023 | 96.20 | 96.26 | 95.72 | 95.97 | 33,810 | -0.62(-0.64%) |
Nov 24, 2023 | 96.12 | 96.59 | 96.12 | 96.59 | 8,874 | +0.41(+0.43%) |
Nov 22, 2023 | 95.64 | 96.34 | 95.64 | 96.18 | 29,507 | +0.84(+0.88%) |
Nov 21, 2023 | 94.93 | 95.62 | 94.93 | 95.34 | 66,277 | +0.36(+0.38%) |
Nov 20, 2023 | 94.24 | 95.28 | 94.24 | 94.99 | 35,956 | +0.45(+0.47%) |
Nov 17, 2023 | 94.72 | 94.94 | 94.27 | 94.54 | 28,117 | +0.24(+0.25%) |
Nov 16, 2023 | 94.54 | 94.61 | 93.89 | 94.30 | 29,077 | -0.19(-0.20%) |
Nov 15, 2023 | 93.85 | 95.12 | 93.85 | 94.49 | 32,506 | +0.61(+0.65%) |
Nov 14, 2023 | 92.95 | 94.38 | 92.95 | 93.88 | 49,609 | +2.12(+2.31%) |
Nov 13, 2023 | 91.34 | 92.08 | 91.16 | 91.76 | 56,294 | +0.25(+0.27%) |
Nov 10, 2023 | 91.13 | 91.68 | 90.28 | 91.51 | 32,402 | +0.74(+0.81%) |
Nov 09, 2023 | 92.88 | 92.88 | 90.53 | 90.77 | 86,388 | -1.97(-2.12%) |
Nov 08, 2023 | 93.98 | 93.98 | 92.31 | 92.74 | 87,729 | -0.86(-0.92%) |
Nov 07, 2023 | 93.15 | 93.88 | 92.82 | 93.60 | 33,311 | +0.51(+0.55%) |
Nov 06, 2023 | 93.34 | 93.62 | 92.91 | 93.09 | 59,735 | -0.29(-0.31%) |
Nov 03, 2023 | 92.62 | 93.79 | 92.59 | 93.38 | 70,178 | +1.42(+1.54%) |
Nov 02, 2023 | 90.93 | 91.99 | 90.90 | 91.96 | 326,811 | +1.12(+1.23%) |
Nov 01, 2023 | 90.25 | 91.10 | 89.81 | 90.84 | 78,324 | +0.43(+0.47%) |
Oct 31, 2023 | 89.64 | 90.54 | 89.64 | 90.42 | 114,096 | +0.58(+0.64%) |
Oct 30, 2023 | 90.31 | 90.57 | 89.12 | 89.84 | 90,454 | +0.00(+0.00%) |
Oct 27, 2023 | 91.52 | 91.52 | 89.67 | 89.84 | 81,941 | -1.45(-1.58%) |
Oct 26, 2023 | 91.71 | 92.20 | 91.28 | 91.28 | 118,630 | -0.59(-0.64%) |
Oct 25, 2023 | 93.11 | 93.13 | 91.61 | 91.87 | 39,943 | -1.69(-1.80%) |
Oct 24, 2023 | 93.00 | 93.70 | 92.99 | 93.56 | 170,673 | +0.80(+0.86%) |
Oct 23, 2023 | 93.48 | 93.81 | 92.65 | 92.76 | 64,513 | -1.01(-1.07%) |
Oct 20, 2023 | 94.23 | 94.54 | 93.74 | 93.77 | 60,338 | -0.59(-0.62%) |
Oct 19, 2023 | 95.41 | 95.56 | 94.09 | 94.36 | 57,242 | -1.07(-1.12%) |
Oct 18, 2023 | 96.69 | 96.69 | 95.40 | 95.42 | 50,475 | -1.29(-1.33%) |
Oct 17, 2023 | 95.94 | 97.45 | 95.94 | 96.71 | 31,028 | +0.33(+0.35%) |
Oct 16, 2023 | 95.59 | 96.77 | 95.59 | 96.38 | 50,838 | +0.96(+1.01%) |
Oct 13, 2023 | 95.15 | 95.57 | 94.97 | 95.41 | 87,347 | +0.61(+0.64%) |
Oct 12, 2023 | 96.52 | 96.52 | 94.70 | 94.81 | 95,873 | -1.63(-1.69%) |
Oct 11, 2023 | 97.22 | 97.22 | 95.96 | 96.43 | 46,361 | -1.01(-1.03%) |
Oct 10, 2023 | 96.61 | 97.80 | 96.54 | 97.44 | 42,823 | +0.75(+0.77%) |
Oct 09, 2023 | 96.12 | 96.82 | 95.55 | 96.69 | 51,716 | +0.18(+0.19%) |
Oct 06, 2023 | 95.51 | 96.92 | 95.42 | 96.51 | 71,447 | +0.57(+0.59%) |
Oct 05, 2023 | 95.40 | 96.07 | 95.11 | 95.94 | 36,407 | +0.42(+0.44%) |
Oct 04, 2023 | 95.33 | 95.63 | 94.51 | 95.52 | 83,722 | +0.26(+0.27%) |
Oct 03, 2023 | 95.88 | 95.94 | 94.96 | 95.26 | 55,040 | -1.11(-1.15%) |
Oct 02, 2023 | 96.82 | 96.82 | 95.66 | 96.37 | 130,470 | -0.57(-0.59%) |
Sep 29, 2023 | 97.94 | 97.96 | 96.91 | 96.94 | 135,560 | -0.58(-0.59%) |
Sep 28, 2023 | 96.88 | 97.90 | 96.70 | 97.52 | 96,469 | +0.48(+0.49%) |
Sep 27, 2023 | 97.37 | 97.59 | 96.24 | 97.04 | 65,323 | -0.01(-0.01%) |
Sep 26, 2023 | 97.43 | 97.90 | 97.05 | 97.05 | 73,435 | -0.70(-0.71%) |
Sep 25, 2023 | 97.39 | 97.81 | 97.45 | 97.75 | 37,352 | +0.20(+0.20%) |
Sep 22, 2023 | 98.18 | 98.20 | 97.48 | 97.55 | 63,578 | -0.55(-0.56%) |
Sep 21, 2023 | 99.25 | 99.25 | 98.09 | 98.09 | 72,821 | -1.61(-1.61%) |
Sep 20, 2023 | 100.36 | 100.67 | 99.70 | 99.70 | 28,681 | -0.37(-0.37%) |
Sep 19, 2023 | 100.08 | 100.28 | 99.61 | 100.07 | 80,014 | -0.08(-0.08%) |
Sep 18, 2023 | 100.46 | 100.46 | 99.80 | 100.15 | 31,361 | -0.40(-0.40%) |
Sep 15, 2023 | 100.94 | 101.44 | 100.35 | 100.55 | 28,010 | -0.49(-0.48%) |
Sep 14, 2023 | 101.58 | 101.58 | 100.97 | 101.04 | 26,816 | +0.01(+0.01%) |
Sep 13, 2023 | 100.90 | 101.42 | 100.90 | 101.03 | 30,939 | +0.03(+0.03%) |
Sep 12, 2023 | 101.34 | 101.46 | 100.74 | 101.00 | 52,010 | -0.66(-0.65%) |
Sep 11, 2023 | 101.33 | 102.08 | 101.28 | 101.66 | 24,818 | +0.72(+0.71%) |
Sep 08, 2023 | 101.67 | 101.67 | 100.94 | 100.94 | 38,584 | -0.62(-0.61%) |
Sep 07, 2023 | 102.03 | 102.05 | 101.51 | 101.56 | 23,197 | -0.65(-0.64%) |
Sep 06, 2023 | 102.51 | 102.53 | 102.00 | 102.21 | 30,771 | -0.34(-0.33%) |
Sep 05, 2023 | 104.13 | 104.13 | 102.49 | 102.55 | 50,997 | -1.54(-1.48%) |
Sep 01, 2023 | 104.11 | 104.39 | 103.88 | 104.09 | 39,489 | +0.68(+0.66%) |
Aug 31, 2023 | 104.61 | 104.70 | 103.36 | 103.41 | 37,813 | -1.08(-1.03%) |
Aug 30, 2023 | 104.27 | 104.83 | 104.27 | 104.49 | 34,186 | +0.43(+0.41%) |
Aug 29, 2023 | 102.79 | 104.16 | 102.75 | 104.06 | 286,030 | +1.17(+1.13%) |
Aug 28, 2023 | 102.80 | 103.27 | 102.47 | 102.89 | 34,885 | +0.60(+0.59%) |
Aug 25, 2023 | 101.77 | 102.57 | 101.41 | 102.29 | 80,726 | +0.74(+0.73%) |
Aug 24, 2023 | 102.61 | 103.03 | 101.44 | 101.56 | 23,226 | -1.13(-1.10%) |
Aug 23, 2023 | 102.96 | 102.99 | 102.50 | 102.68 | 35,078 | +0.32(+0.31%) |
Aug 22, 2023 | 102.53 | 102.61 | 102.03 | 102.36 | 90,361 | +0.05(+0.05%) |
Aug 21, 2023 | 101.60 | 102.47 | 101.60 | 102.31 | 66,005 | +0.86(+0.85%) |
Aug 18, 2023 | 101.26 | 101.77 | 101.18 | 101.46 | 45,139 | -0.27(-0.27%) |
Aug 17, 2023 | 102.48 | 102.49 | 101.56 | 101.73 | 30,124 | -0.88(-0.85%) |
Aug 16, 2023 | 103.66 | 103.88 | 102.60 | 102.60 | 31,379 | -1.38(-1.32%) |
Aug 15, 2023 | 104.32 | 104.45 | 103.82 | 103.98 | 27,691 | -0.73(-0.70%) |
Aug 14, 2023 | 104.13 | 104.71 | 103.99 | 104.71 | 107,190 | +0.34(+0.32%) |
Aug 11, 2023 | 103.65 | 104.46 | 103.65 | 104.37 | 44,859 | +0.45(+0.43%) |
Aug 10, 2023 | 104.39 | 105.05 | 103.78 | 103.92 | 62,939 | -0.03(-0.03%) |
Aug 09, 2023 | 104.49 | 104.73 | 103.91 | 103.96 | 83,648 | -0.51(-0.49%) |
Aug 08, 2023 | 104.40 | 104.62 | 103.93 | 104.47 | 41,689 | -0.44(-0.42%) |
Aug 07, 2023 | 104.41 | 105.00 | 104.41 | 104.91 | 41,429 | +0.60(+0.57%) |
Aug 04, 2023 | 104.50 | 105.22 | 104.02 | 104.31 | 37,076 | +0.17(+0.17%) |
Aug 03, 2023 | 104.67 | 104.67 | 103.97 | 104.14 | 28,865 | -0.86(-0.82%) |
Aug 02, 2023 | 104.97 | 105.23 | 104.47 | 105.00 | 73,177 | -0.42(-0.40%) |
Aug 01, 2023 | 105.83 | 106.03 | 105.09 | 105.42 | 70,769 | -0.66(-0.62%) |
Jul 31, 2023 | 106.73 | 106.73 | 105.75 | 106.07 | 37,143 | -0.62(-0.58%) |
Jul 28, 2023 | 106.39 | 106.77 | 105.92 | 106.69 | 28,098 | +0.63(+0.59%) |
Jul 27, 2023 | 107.80 | 107.92 | 105.97 | 106.06 | 54,199 | -1.30(-1.21%) |
Jul 26, 2023 | 107.17 | 107.51 | 106.85 | 107.36 | 119,768 | -0.15(-0.14%) |
Jul 25, 2023 | 107.01 | 108.03 | 106.90 | 107.51 | 25,107 | -0.05(-0.05%) |
Jul 24, 2023 | 108.36 | 108.36 | 107.28 | 107.56 | 98,154 | -0.70(-0.65%) |
Jul 21, 2023 | 107.98 | 108.61 | 107.44 | 108.26 | 45,293 | +0.62(+0.58%) |
Jul 20, 2023 | 107.61 | 108.00 | 107.44 | 107.64 | 65,148 | +0.08(+0.07%) |
Jul 19, 2023 | 107.49 | 108.04 | 107.21 | 107.56 | 43,343 | +0.49(+0.46%) |
Jul 18, 2023 | 106.88 | 107.36 | 106.55 | 107.07 | 76,754 | -0.20(-0.19%) |
Jul 17, 2023 | 107.51 | 107.69 | 107.07 | 107.27 | 73,050 | -0.91(-0.84%) |
Jul 14, 2023 | 108.19 | 108.60 | 108.00 | 108.18 | 39,984 | +0.41(+0.38%) |
Jul 13, 2023 | 107.95 | 107.99 | 107.58 | 107.77 | 29,725 | +0.19(+0.18%) |
Jul 12, 2023 | 107.87 | 107.87 | 107.19 | 107.58 | 42,369 | +0.40(+0.37%) |
Jul 11, 2023 | 106.87 | 107.41 | 106.63 | 107.18 | 23,541 | +0.36(+0.34%) |
Jul 10, 2023 | 105.27 | 106.87 | 105.26 | 106.82 | 42,469 | +1.73(+1.65%) |
Jul 07, 2023 | 105.51 | 105.76 | 105.02 | 105.09 | 33,608 | -0.45(-0.43%) |
Jul 06, 2023 | 105.92 | 105.92 | 105.19 | 105.54 | 61,303 | -1.24(-1.16%) |
Jul 05, 2023 | 106.83 | 107.05 | 106.49 | 106.77 | 54,873 | -0.27(-0.25%) |
Jul 03, 2023 | 107.48 | 107.48 | 106.88 | 107.04 | 117,448 | -0.99(-0.91%) |
Jun 30, 2023 | 107.83 | 108.22 | 107.59 | 108.03 | 42,998 | +0.86(+0.80%) |
Jun 29, 2023 | 106.29 | 107.28 | 106.29 | 107.17 | 70,871 | +0.49(+0.46%) |
Jun 28, 2023 | 106.39 | 106.68 | 105.84 | 106.68 | 155,471 | +0.24(+0.23%) |
Jun 27, 2023 | 106.62 | 106.84 | 105.81 | 106.44 | 266,319 | -0.06(-0.06%) |
Jun 26, 2023 | 106.81 | 106.97 | 106.00 | 106.50 | 39,540 | -0.18(-0.17%) |
Jun 23, 2023 | 106.94 | 107.30 | 106.69 | 106.69 | 38,973 | -0.89(-0.82%) |
Jun 22, 2023 | 106.83 | 107.78 | 106.72 | 107.57 | 60,211 | +0.69(+0.64%) |
Jun 21, 2023 | 107.07 | 107.21 | 106.52 | 106.88 | 35,294 | -0.46(-0.43%) |
Jun 20, 2023 | 106.81 | 107.55 | 106.46 | 107.34 | 83,768 | -0.20(-0.19%) |
Jun 16, 2023 | 107.61 | 108.33 | 107.29 | 107.54 | 112,970 | +0.08(+0.07%) |