Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 117.20 | 117.59 | 115.00 | 115.17 | 152,613 | -2.66(-2.26%) |
May 15, 2024 | 120.70 | 122.00 | 116.36 | 117.83 | 234,426 | -1.92(-1.60%) |
May 14, 2024 | 118.27 | 121.43 | 117.00 | 119.75 | 336,179 | +2.81(+2.40%) |
May 13, 2024 | 117.58 | 117.98 | 116.40 | 116.94 | 175,728 | -0.46(-0.39%) |
May 10, 2024 | 115.93 | 117.62 | 115.76 | 117.40 | 176,543 | +1.66(+1.43%) |
May 09, 2024 | 114.41 | 116.69 | 114.41 | 115.74 | 173,269 | +1.47(+1.29%) |
May 08, 2024 | 115.14 | 118.24 | 113.75 | 114.27 | 340,840 | -2.71(-2.31%) |
May 07, 2024 | 117.96 | 119.79 | 116.29 | 116.98 | 345,824 | -0.89(-0.75%) |
May 06, 2024 | 115.90 | 118.34 | 114.29 | 117.87 | 326,744 | +3.14(+2.73%) |
May 03, 2024 | 116.03 | 116.69 | 113.52 | 114.73 | 379,070 | +2.18(+1.94%) |
May 02, 2024 | 109.89 | 112.94 | 108.13 | 112.55 | 390,103 | +4.31(+3.98%) |
May 01, 2024 | 109.73 | 112.16 | 107.51 | 108.25 | 563,842 | -2.55(-2.30%) |
Apr 30, 2024 | 124.57 | 124.57 | 108.22 | 110.79 | 989,619 | -18.52(-14.32%) |
Apr 29, 2024 | 129.72 | 131.09 | 128.35 | 129.31 | 394,203 | +1.56(+1.22%) |
Apr 26, 2024 | 129.88 | 131.86 | 126.64 | 127.76 | 404,656 | -10.18(-7.38%) |
Apr 25, 2024 | 135.06 | 139.11 | 134.26 | 137.94 | 262,855 | +1.08(+0.79%) |
Apr 24, 2024 | 144.80 | 145.83 | 133.48 | 136.86 | 487,798 | -8.94(-6.13%) |
Apr 23, 2024 | 139.50 | 146.26 | 139.07 | 145.80 | 209,565 | +6.41(+4.60%) |
Apr 22, 2024 | 139.07 | 141.55 | 137.20 | 139.38 | 286,119 | +1.50(+1.09%) |
Apr 19, 2024 | 136.22 | 139.88 | 136.22 | 137.88 | 302,517 | +1.79(+1.31%) |
Apr 18, 2024 | 141.27 | 142.00 | 135.59 | 136.10 | 350,768 | -3.76(-2.69%) |
Apr 17, 2024 | 145.85 | 146.81 | 136.28 | 139.85 | 483,372 | -9.24(-6.20%) |
Apr 16, 2024 | 148.13 | 150.14 | 147.58 | 149.09 | 242,901 | -0.70(-0.47%) |
Apr 15, 2024 | 148.67 | 151.38 | 147.93 | 149.79 | 353,516 | +0.76(+0.51%) |
Apr 12, 2024 | 149.85 | 151.18 | 147.15 | 149.03 | 375,223 | -2.56(-1.69%) |
Apr 11, 2024 | 148.90 | 152.19 | 147.75 | 151.59 | 388,162 | +3.50(+2.36%) |
Apr 10, 2024 | 146.58 | 149.13 | 145.29 | 148.09 | 468,268 | -3.05(-2.02%) |
Apr 09, 2024 | 150.15 | 151.35 | 146.83 | 151.14 | 446,545 | +0.17(+0.11%) |
Apr 08, 2024 | 149.63 | 153.32 | 149.17 | 150.97 | 354,767 | +1.26(+0.84%) |
Apr 05, 2024 | 144.47 | 149.83 | 143.65 | 149.71 | 248,129 | +6.12(+4.26%) |
Apr 04, 2024 | 145.56 | 147.25 | 142.54 | 143.59 | 334,251 | -1.44(-0.99%) |
Apr 03, 2024 | 139.75 | 146.49 | 139.75 | 145.03 | 339,180 | +5.08(+3.63%) |
Apr 02, 2024 | 139.29 | 140.37 | 136.55 | 139.94 | 357,270 | -1.99(-1.40%) |
Apr 01, 2024 | 142.43 | 142.95 | 139.43 | 141.93 | 416,103 | -0.42(-0.30%) |
Mar 28, 2024 | 137.84 | 143.07 | 136.78 | 142.35 | 508,849 | +5.32(+3.89%) |
Mar 27, 2024 | 136.83 | 137.62 | 135.02 | 137.03 | 261,925 | +0.98(+0.72%) |
Mar 26, 2024 | 136.69 | 138.72 | 134.98 | 136.05 | 158,157 | +0.34(+0.25%) |
Mar 25, 2024 | 137.38 | 138.83 | 134.29 | 135.71 | 203,363 | -1.19(-0.87%) |
Mar 22, 2024 | 138.90 | 139.06 | 134.52 | 136.90 | 236,574 | -1.12(-0.81%) |
Mar 21, 2024 | 133.46 | 139.26 | 132.86 | 138.01 | 431,262 | +6.33(+4.81%) |
Mar 20, 2024 | 125.68 | 133.63 | 125.68 | 131.68 | 749,005 | +5.20(+4.12%) |
Mar 19, 2024 | 125.17 | 127.99 | 124.65 | 126.48 | 205,494 | +1.38(+1.10%) |
Mar 18, 2024 | 129.13 | 129.27 | 124.88 | 125.10 | 236,684 | -3.32(-2.58%) |
Mar 15, 2024 | 128.54 | 131.97 | 126.40 | 128.41 | 538,473 | -0.64(-0.50%) |
Mar 14, 2024 | 133.33 | 133.74 | 127.15 | 129.05 | 409,593 | -4.84(-3.61%) |
Mar 13, 2024 | 133.86 | 135.51 | 131.85 | 133.89 | 369,140 | -0.52(-0.39%) |
Mar 12, 2024 | 135.02 | 137.65 | 133.72 | 134.41 | 316,545 | -1.42(-1.04%) |
Mar 11, 2024 | 136.86 | 136.86 | 132.51 | 135.83 | 372,544 | -0.75(-0.55%) |
Mar 08, 2024 | 147.69 | 149.73 | 136.35 | 136.58 | 387,876 | -9.50(-6.50%) |
Mar 07, 2024 | 141.35 | 148.58 | 140.66 | 146.08 | 604,763 | +8.23(+5.97%) |
Mar 06, 2024 | 140.93 | 142.62 | 137.59 | 137.84 | 247,535 | -2.64(-1.88%) |
Mar 05, 2024 | 141.55 | 142.62 | 139.55 | 140.48 | 208,047 | -2.51(-1.75%) |
Mar 04, 2024 | 142.64 | 143.56 | 140.86 | 142.99 | 213,080 | +0.99(+0.70%) |
Mar 01, 2024 | 142.82 | 143.66 | 140.90 | 142.00 | 243,331 | -0.71(-0.50%) |
Feb 29, 2024 | 140.90 | 144.69 | 140.58 | 142.71 | 432,439 | +3.06(+2.19%) |
Feb 28, 2024 | 140.24 | 141.96 | 139.61 | 139.65 | 214,852 | -2.58(-1.81%) |
Feb 27, 2024 | 140.19 | 143.18 | 139.02 | 142.23 | 228,351 | +3.26(+2.34%) |
Feb 26, 2024 | 139.97 | 140.77 | 138.55 | 138.97 | 259,988 | -1.30(-0.93%) |
Feb 23, 2024 | 139.25 | 140.69 | 138.00 | 140.27 | 176,403 | +1.62(+1.17%) |
Feb 22, 2024 | 139.07 | 140.61 | 138.40 | 138.65 | 282,078 | -0.06(-0.04%) |
Feb 21, 2024 | 140.21 | 141.09 | 136.72 | 138.71 | 421,674 | -1.21(-0.86%) |
Feb 20, 2024 | 139.48 | 140.63 | 136.04 | 139.92 | 320,800 | -1.99(-1.40%) |
Feb 16, 2024 | 142.76 | 143.67 | 140.69 | 141.91 | 224,499 | -1.50(-1.04%) |
Feb 15, 2024 | 142.22 | 143.60 | 139.38 | 143.41 | 235,879 | +1.96(+1.38%) |
Feb 14, 2024 | 140.82 | 142.46 | 139.22 | 141.45 | 270,766 | +2.38(+1.71%) |
Feb 13, 2024 | 138.90 | 143.47 | 137.70 | 139.08 | 395,550 | -5.08(-3.52%) |
Feb 12, 2024 | 143.54 | 144.82 | 141.74 | 144.16 | 264,070 | +0.62(+0.43%) |
Feb 09, 2024 | 140.75 | 144.78 | 139.03 | 143.54 | 440,218 | +3.99(+2.86%) |
Feb 08, 2024 | 139.99 | 140.46 | 136.04 | 139.54 | 352,870 | -0.50(-0.36%) |
Feb 07, 2024 | 143.58 | 145.96 | 139.37 | 140.04 | 434,321 | +1.73(+1.25%) |
Feb 06, 2024 | 129.75 | 143.73 | 128.79 | 138.32 | 717,202 | +10.49(+8.21%) |
Feb 05, 2024 | 129.00 | 132.15 | 126.14 | 127.83 | 457,609 | -0.28(-0.22%) |
Feb 02, 2024 | 119.98 | 128.56 | 117.19 | 128.11 | 421,587 | +7.36(+6.09%) |
Feb 01, 2024 | 119.12 | 120.98 | 115.03 | 120.75 | 265,419 | +1.85(+1.55%) |
Jan 31, 2024 | 122.17 | 123.41 | 118.36 | 118.90 | 240,279 | -3.26(-2.67%) |
Jan 30, 2024 | 121.94 | 122.78 | 119.62 | 122.17 | 167,209 | -0.91(-0.74%) |
Jan 29, 2024 | 121.63 | 123.40 | 119.82 | 123.08 | 131,060 | +2.25(+1.87%) |
Jan 26, 2024 | 121.00 | 121.00 | 118.96 | 120.82 | 157,655 | +0.84(+0.70%) |
Jan 25, 2024 | 120.47 | 121.14 | 118.94 | 119.98 | 158,352 | +1.11(+0.93%) |
Jan 24, 2024 | 121.91 | 121.91 | 118.72 | 118.87 | 158,758 | -1.56(-1.29%) |
Jan 23, 2024 | 123.67 | 124.55 | 120.09 | 120.43 | 228,231 | -2.70(-2.19%) |
Jan 22, 2024 | 119.54 | 123.26 | 119.54 | 123.13 | 178,054 | +4.96(+4.20%) |
Jan 19, 2024 | 116.93 | 119.01 | 114.82 | 118.17 | 128,268 | +2.26(+1.95%) |
Jan 18, 2024 | 116.30 | 116.78 | 114.99 | 115.91 | 109,970 | +0.76(+0.66%) |
Jan 17, 2024 | 114.29 | 115.39 | 112.89 | 115.15 | 107,414 | -0.76(-0.65%) |
Jan 16, 2024 | 116.37 | 117.16 | 115.27 | 115.91 | 197,253 | -1.82(-1.54%) |
Jan 12, 2024 | 118.16 | 119.30 | 116.11 | 117.73 | 155,427 | +0.08(+0.07%) |
Jan 11, 2024 | 118.50 | 118.95 | 115.85 | 117.65 | 177,033 | -0.82(-0.69%) |
Jan 10, 2024 | 117.83 | 118.47 | 115.69 | 118.47 | 158,187 | +1.07(+0.91%) |
Jan 09, 2024 | 116.51 | 118.40 | 114.44 | 117.40 | 183,373 | -1.02(-0.86%) |
Jan 08, 2024 | 115.38 | 118.42 | 115.06 | 118.42 | 146,486 | +3.07(+2.67%) |
Jan 05, 2024 | 115.75 | 117.18 | 114.83 | 115.34 | 184,425 | -0.97(-0.83%) |
Jan 04, 2024 | 116.64 | 118.27 | 116.24 | 116.31 | 277,408 | +0.11(+0.09%) |
Jan 03, 2024 | 119.84 | 119.84 | 115.80 | 116.20 | 303,428 | -4.63(-3.83%) |
Jan 02, 2024 | 119.39 | 121.46 | 119.09 | 120.83 | 408,129 | +0.85(+0.71%) |
Dec 29, 2023 | 121.94 | 122.49 | 119.27 | 119.98 | 168,986 | -1.79(-1.47%) |
Dec 28, 2023 | 122.14 | 122.50 | 120.65 | 121.77 | 128,463 | -0.45(-0.37%) |
Dec 27, 2023 | 122.29 | 123.66 | 121.66 | 122.22 | 318,727 | +0.30(+0.25%) |
Dec 26, 2023 | 119.26 | 122.66 | 119.09 | 121.92 | 256,670 | +2.97(+2.49%) |
Dec 22, 2023 | 119.65 | 121.11 | 118.73 | 118.95 | 176,288 | +0.26(+0.22%) |
Dec 21, 2023 | 118.25 | 119.52 | 117.11 | 118.69 | 206,536 | +1.62(+1.38%) |
Dec 20, 2023 | 115.09 | 119.60 | 113.93 | 117.08 | 324,134 | +0.96(+0.83%) |
Dec 19, 2023 | 114.50 | 116.77 | 113.69 | 116.12 | 300,427 | +2.02(+1.77%) |
Dec 18, 2023 | 114.78 | 115.27 | 113.36 | 114.10 | 218,178 | +0.15(+0.13%) |
Dec 15, 2023 | 113.66 | 116.29 | 111.27 | 113.95 | 1,293,506 | +1.06(+0.94%) |
Dec 14, 2023 | 110.25 | 113.80 | 110.25 | 112.90 | 361,392 | +3.36(+3.07%) |
Dec 13, 2023 | 108.37 | 109.74 | 105.48 | 109.53 | 280,856 | +0.79(+0.72%) |
Dec 12, 2023 | 108.08 | 109.90 | 107.20 | 108.74 | 284,469 | +0.31(+0.29%) |
Dec 11, 2023 | 106.94 | 109.48 | 106.16 | 108.43 | 251,202 | +0.88(+0.82%) |
Dec 08, 2023 | 107.16 | 110.47 | 106.70 | 107.56 | 265,147 | +0.10(+0.09%) |
Dec 07, 2023 | 107.69 | 108.53 | 105.17 | 107.46 | 560,446 | -0.22(-0.20%) |
Dec 06, 2023 | 113.02 | 113.02 | 107.21 | 107.68 | 571,904 | -5.07(-4.50%) |
Dec 05, 2023 | 122.27 | 122.27 | 110.80 | 112.75 | 808,227 | -11.75(-9.44%) |
Dec 04, 2023 | 123.47 | 125.24 | 122.22 | 124.49 | 322,816 | +0.01(+0.01%) |
Dec 01, 2023 | 118.03 | 124.68 | 117.63 | 124.48 | 372,074 | +5.52(+4.64%) |
Nov 30, 2023 | 117.20 | 119.00 | 113.91 | 118.96 | 284,491 | +1.73(+1.47%) |
Nov 29, 2023 | 119.67 | 120.95 | 116.44 | 117.24 | 304,126 | -1.80(-1.51%) |
Nov 28, 2023 | 120.87 | 122.01 | 117.68 | 119.03 | 265,354 | -1.95(-1.61%) |
Nov 27, 2023 | 120.65 | 121.36 | 119.03 | 120.98 | 228,420 | -0.44(-0.36%) |
Nov 24, 2023 | 121.36 | 123.34 | 121.16 | 121.42 | 69,275 | -0.59(-0.48%) |
Nov 22, 2023 | 121.66 | 123.75 | 121.66 | 122.01 | 273,717 | +0.82(+0.67%) |
Nov 21, 2023 | 120.21 | 121.48 | 119.35 | 121.19 | 281,470 | -0.04(-0.03%) |
Nov 20, 2023 | 120.84 | 121.97 | 119.96 | 121.23 | 196,846 | +0.46(+0.38%) |
Nov 17, 2023 | 122.01 | 122.42 | 119.68 | 120.77 | 300,657 | -0.16(-0.13%) |
Nov 16, 2023 | 121.46 | 122.40 | 118.97 | 120.93 | 326,176 | -0.98(-0.80%) |
Nov 15, 2023 | 120.78 | 123.98 | 120.78 | 121.91 | 343,209 | +0.90(+0.74%) |
Nov 14, 2023 | 119.60 | 121.90 | 119.08 | 121.01 | 336,129 | +4.73(+4.07%) |
Nov 13, 2023 | 114.39 | 116.73 | 114.28 | 116.28 | 148,149 | +0.87(+0.75%) |
Nov 10, 2023 | 115.60 | 116.86 | 114.23 | 115.41 | 204,759 | +0.95(+0.83%) |
Nov 09, 2023 | 117.03 | 120.24 | 113.88 | 114.46 | 237,060 | -1.79(-1.54%) |
Nov 08, 2023 | 116.67 | 118.07 | 114.46 | 116.25 | 198,346 | -0.42(-0.36%) |
Nov 07, 2023 | 116.39 | 119.01 | 115.57 | 116.67 | 243,363 | -1.30(-1.10%) |
Nov 06, 2023 | 119.52 | 119.52 | 116.00 | 117.97 | 297,438 | -1.69(-1.41%) |
Nov 03, 2023 | 118.65 | 121.50 | 117.07 | 119.65 | 704,807 | +2.58(+2.21%) |
Nov 02, 2023 | 114.88 | 117.20 | 113.66 | 117.07 | 497,745 | +3.01(+2.64%) |
Nov 01, 2023 | 108.93 | 114.50 | 108.32 | 114.06 | 513,603 | +5.49(+5.06%) |
Oct 31, 2023 | 111.39 | 111.75 | 107.60 | 108.56 | 470,720 | -2.00(-1.81%) |
Oct 30, 2023 | 105.02 | 111.46 | 103.80 | 110.57 | 722,681 | +8.61(+8.44%) |
Oct 27, 2023 | 97.72 | 104.64 | 95.47 | 101.96 | 1,342,146 | +14.23(+16.22%) |
Oct 26, 2023 | 89.44 | 89.93 | 86.68 | 87.73 | 552,495 | -1.70(-1.91%) |
Oct 25, 2023 | 91.37 | 91.88 | 88.96 | 89.44 | 537,176 | -2.77(-3.01%) |
Oct 24, 2023 | 94.77 | 95.11 | 91.88 | 92.21 | 238,262 | -1.66(-1.76%) |
Oct 23, 2023 | 94.25 | 95.33 | 93.22 | 93.87 | 424,466 | -0.38(-0.40%) |
Oct 20, 2023 | 94.58 | 97.19 | 93.47 | 94.25 | 390,253 | +1.11(+1.19%) |
Oct 19, 2023 | 96.82 | 97.76 | 92.63 | 93.14 | 265,317 | -3.45(-3.57%) |
Oct 18, 2023 | 100.08 | 100.08 | 96.51 | 96.59 | 322,167 | -5.24(-5.15%) |
Oct 17, 2023 | 99.83 | 102.82 | 99.75 | 101.83 | 238,287 | +3.02(+3.06%) |
Oct 16, 2023 | 96.25 | 99.60 | 97.12 | 98.81 | 210,115 | +3.19(+3.34%) |
Oct 13, 2023 | 98.82 | 99.36 | 95.47 | 95.62 | 176,062 | -3.14(-3.18%) |
Oct 12, 2023 | 101.98 | 102.60 | 98.22 | 98.76 | 148,170 | -2.79(-2.75%) |
Oct 11, 2023 | 102.87 | 103.08 | 100.45 | 101.55 | 125,946 | -0.98(-0.95%) |
Oct 10, 2023 | 101.34 | 103.28 | 100.82 | 102.53 | 210,672 | +1.84(+1.82%) |
Oct 09, 2023 | 96.64 | 101.59 | 96.64 | 100.70 | 221,091 | +2.23(+2.27%) |
Oct 06, 2023 | 96.70 | 99.53 | 96.06 | 98.46 | 236,296 | +1.07(+1.10%) |
Oct 05, 2023 | 98.81 | 98.81 | 96.79 | 97.40 | 254,640 | -1.23(-1.24%) |
Oct 04, 2023 | 98.47 | 98.94 | 97.55 | 98.62 | 219,593 | +0.65(+0.66%) |
Oct 03, 2023 | 98.28 | 101.43 | 97.07 | 97.97 | 290,213 | -1.18(-1.19%) |
Oct 02, 2023 | 100.74 | 101.81 | 97.54 | 99.15 | 388,632 | -2.20(-2.17%) |
Sep 29, 2023 | 102.86 | 103.50 | 100.95 | 101.35 | 276,500 | -0.84(-0.82%) |
Sep 28, 2023 | 99.69 | 102.61 | 99.63 | 102.19 | 286,170 | +2.19(+2.19%) |
Sep 27, 2023 | 101.57 | 101.80 | 99.28 | 100.00 | 199,677 | -0.30(-0.30%) |
Sep 26, 2023 | 100.51 | 101.71 | 98.93 | 100.30 | 389,122 | -1.56(-1.54%) |
Sep 25, 2023 | 99.58 | 102.78 | 101.46 | 101.86 | 405,216 | +1.89(+1.90%) |
Sep 22, 2023 | 99.75 | 101.17 | 99.07 | 99.97 | 207,201 | +0.86(+0.87%) |
Sep 21, 2023 | 98.23 | 99.46 | 96.97 | 99.11 | 1,212,786 | +0.94(+0.95%) |
Sep 20, 2023 | 99.61 | 101.82 | 98.16 | 98.17 | 282,759 | -1.28(-1.28%) |
Sep 19, 2023 | 102.67 | 103.30 | 99.00 | 99.45 | 415,074 | -3.47(-3.37%) |
Sep 18, 2023 | 102.72 | 105.29 | 102.30 | 102.92 | 625,059 | +1.29(+1.27%) |
Sep 15, 2023 | 102.34 | 102.45 | 99.46 | 101.63 | 2,202,152 | -1.27(-1.23%) |
Sep 14, 2023 | 101.84 | 105.65 | 101.84 | 102.90 | 998,256 | +2.19(+2.18%) |
Sep 13, 2023 | 98.50 | 103.90 | 97.75 | 100.71 | 750,235 | +1.72(+1.74%) |
Sep 12, 2023 | 96.20 | 99.90 | 96.20 | 98.98 | 381,425 | +1.29(+1.32%) |
Sep 11, 2023 | 97.69 | 99.62 | 96.99 | 97.70 | 446,328 | +0.81(+0.83%) |
Sep 08, 2023 | 99.98 | 100.84 | 96.64 | 96.89 | 416,213 | -3.80(-3.77%) |
Sep 07, 2023 | 103.37 | 103.94 | 99.63 | 100.69 | 617,379 | -3.10(-2.99%) |
Sep 06, 2023 | 105.22 | 108.14 | 103.08 | 103.79 | 442,967 | -1.86(-1.77%) |
Sep 05, 2023 | 109.05 | 109.05 | 105.19 | 105.65 | 429,821 | -4.42(-4.01%) |
Sep 01, 2023 | 106.65 | 112.06 | 106.03 | 110.07 | 492,340 | +4.79(+4.55%) |
Aug 31, 2023 | 105.26 | 106.14 | 103.77 | 105.28 | 318,581 | -0.27(-0.25%) |
Aug 30, 2023 | 103.94 | 106.48 | 103.75 | 105.55 | 346,132 | +1.26(+1.20%) |
Aug 29, 2023 | 103.53 | 105.53 | 102.77 | 104.30 | 279,416 | +1.12(+1.08%) |
Aug 28, 2023 | 104.47 | 106.33 | 101.85 | 103.18 | 452,366 | -0.34(-0.33%) |
Aug 25, 2023 | 104.33 | 104.33 | 101.00 | 103.52 | 326,852 | -0.81(-0.77%) |
Aug 24, 2023 | 105.14 | 105.81 | 104.00 | 104.33 | 244,094 | -0.86(-0.81%) |
Aug 23, 2023 | 105.53 | 105.74 | 103.71 | 105.18 | 297,916 | -0.35(-0.33%) |
Aug 22, 2023 | 108.03 | 108.03 | 104.56 | 105.53 | 371,493 | -2.50(-2.32%) |
Aug 21, 2023 | 106.46 | 110.56 | 106.46 | 108.03 | 500,182 | +3.74(+3.58%) |
Aug 18, 2023 | 100.82 | 104.66 | 100.60 | 104.30 | 450,967 | +2.37(+2.33%) |
Aug 17, 2023 | 103.92 | 104.52 | 101.17 | 101.92 | 407,079 | -1.77(-1.71%) |
Aug 16, 2023 | 104.93 | 109.18 | 103.31 | 103.70 | 529,456 | -0.53(-0.51%) |
Aug 15, 2023 | 104.23 | 105.34 | 102.89 | 104.23 | 371,625 | -0.75(-0.71%) |
Aug 14, 2023 | 107.39 | 109.68 | 104.70 | 104.97 | 494,924 | -2.93(-2.72%) |
Aug 11, 2023 | 108.39 | 109.03 | 107.19 | 107.91 | 292,768 | -1.21(-1.11%) |
Aug 10, 2023 | 111.96 | 111.96 | 107.95 | 109.11 | 446,785 | -2.05(-1.85%) |
Aug 09, 2023 | 109.24 | 111.62 | 107.09 | 111.17 | 350,037 | +1.44(+1.31%) |
Aug 08, 2023 | 110.00 | 112.01 | 109.49 | 109.73 | 393,434 | -2.51(-2.24%) |
Aug 07, 2023 | 116.05 | 117.70 | 111.73 | 112.24 | 419,987 | -2.94(-2.55%) |
Aug 04, 2023 | 117.30 | 118.93 | 114.17 | 115.18 | 351,753 | -2.12(-1.81%) |
Aug 03, 2023 | 114.85 | 117.97 | 113.75 | 117.30 | 303,127 | +2.07(+1.80%) |
Aug 02, 2023 | 114.17 | 117.26 | 112.25 | 115.23 | 472,402 | -1.69(-1.45%) |
Aug 01, 2023 | 115.86 | 117.67 | 110.94 | 116.92 | 665,813 | +1.07(+0.92%) |
Jul 31, 2023 | 117.13 | 118.48 | 114.54 | 115.86 | 487,155 | -3.08(-2.59%) |
Jul 28, 2023 | 119.52 | 121.50 | 113.55 | 118.94 | 727,178 | +0.58(+0.49%) |
Jul 27, 2023 | 119.19 | 122.37 | 117.03 | 118.36 | 961,653 | -0.27(-0.23%) |
Jul 26, 2023 | 112.39 | 119.89 | 112.39 | 118.63 | 853,354 | +7.23(+6.49%) |
Jul 25, 2023 | 108.16 | 113.28 | 108.16 | 111.40 | 377,771 | +2.26(+2.07%) |
Jul 24, 2023 | 105.24 | 109.90 | 104.70 | 109.14 | 390,717 | +0.47(+0.43%) |
Jul 21, 2023 | 110.99 | 111.67 | 107.91 | 108.67 | 363,509 | -2.72(-2.44%) |
Jul 20, 2023 | 108.82 | 111.99 | 106.79 | 111.39 | 488,557 | +1.90(+1.74%) |
Jul 19, 2023 | 101.17 | 110.25 | 100.73 | 109.48 | 900,376 | +9.29(+9.28%) |
Jul 18, 2023 | 99.62 | 104.14 | 99.62 | 100.19 | 1,007,935 | +4.61(+4.83%) |
Jul 17, 2023 | 94.79 | 96.03 | 93.81 | 95.58 | 256,066 | +0.17(+0.18%) |
Jul 14, 2023 | 95.80 | 95.81 | 94.75 | 95.41 | 191,872 | -0.99(-1.02%) |
Jul 13, 2023 | 96.40 | 97.07 | 95.77 | 96.40 | 145,621 | +0.23(+0.24%) |
Jul 12, 2023 | 99.49 | 99.66 | 95.53 | 96.17 | 354,690 | -1.76(-1.80%) |
Jul 11, 2023 | 98.22 | 98.30 | 95.97 | 97.93 | 168,145 | +0.26(+0.27%) |
Jul 10, 2023 | 96.92 | 99.85 | 96.21 | 97.67 | 322,494 | -0.49(-0.50%) |
Jul 07, 2023 | 95.62 | 101.09 | 95.56 | 98.16 | 416,000 | +3.04(+3.19%) |
Jul 06, 2023 | 94.23 | 95.29 | 92.52 | 95.12 | 233,221 | +0.08(+0.08%) |
Jul 05, 2023 | 97.41 | 98.18 | 94.03 | 95.04 | 296,232 | -3.29(-3.34%) |
Jul 03, 2023 | 97.66 | 99.45 | 97.06 | 98.33 | 154,732 | -0.08(-0.08%) |
Jun 30, 2023 | 99.10 | 99.10 | 96.61 | 98.41 | 357,678 | -0.56(-0.56%) |
Jun 29, 2023 | 97.56 | 99.15 | 95.47 | 98.97 | 476,548 | +1.59(+1.64%) |
Jun 28, 2023 | 93.53 | 97.46 | 92.59 | 97.37 | 500,842 | +3.73(+3.98%) |
Jun 27, 2023 | 86.29 | 94.06 | 86.29 | 93.65 | 617,763 | +7.86(+9.16%) |
Jun 26, 2023 | 84.77 | 87.16 | 84.77 | 85.79 | 305,915 | +0.76(+0.89%) |
Jun 23, 2023 | 86.63 | 88.48 | 84.91 | 85.03 | 549,700 | -2.62(-2.99%) |
Jun 22, 2023 | 86.75 | 88.29 | 86.32 | 87.65 | 383,315 | +0.53(+0.61%) |
Jun 21, 2023 | 85.25 | 87.39 | 84.76 | 87.12 | 375,199 | +1.25(+1.46%) |
Jun 20, 2023 | 87.22 | 87.84 | 85.02 | 85.87 | 317,701 | -2.01(-2.29%) |
Jun 16, 2023 | 88.41 | 89.10 | 87.13 | 87.88 | 744,782 | +0.48(+0.55%) |
Jun 15, 2023 | 88.07 | 89.06 | 86.18 | 87.40 | 336,460 | -1.39(-1.57%) |
Jun 14, 2023 | 86.85 | 89.95 | 86.70 | 88.80 | 427,877 | +2.64(+3.06%) |
Jun 13, 2023 | 86.18 | 87.26 | 85.30 | 86.16 | 308,826 | +0.40(+0.46%) |
Jun 12, 2023 | 86.86 | 87.13 | 84.20 | 85.76 | 336,905 | +0.90(+1.06%) |
Jun 09, 2023 | 87.33 | 87.50 | 84.36 | 84.86 | 248,925 | -2.72(-3.10%) |
Jun 08, 2023 | 87.16 | 88.33 | 86.41 | 87.58 | 237,219 | +0.41(+0.47%) |
Jun 07, 2023 | 85.42 | 87.73 | 84.54 | 87.17 | 438,124 | +2.19(+2.58%) |
Jun 06, 2023 | 83.34 | 86.21 | 81.85 | 84.98 | 323,505 | +1.17(+1.39%) |
Jun 05, 2023 | 86.51 | 86.79 | 82.87 | 83.82 | 270,951 | -3.04(-3.50%) |
Jun 02, 2023 | 85.01 | 87.22 | 84.26 | 86.85 | 242,180 | +2.80(+3.33%) |