Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 66.57 | 68.81 | 66.57 | 67.98 | 693,325 | +0.76(+1.13%) |
Apr 29, 2024 | 66.10 | 67.25 | 65.48 | 67.22 | 669,852 | +1.44(+2.19%) |
Apr 26, 2024 | 62.28 | 66.25 | 62.00 | 65.78 | 1,135,843 | +3.88(+6.27%) |
Apr 25, 2024 | 63.37 | 65.94 | 61.05 | 61.90 | 2,615,282 | -8.11(-11.58%) |
Apr 24, 2024 | 71.77 | 71.77 | 69.78 | 70.01 | 1,191,694 | -1.30(-1.82%) |
Apr 23, 2024 | 72.63 | 73.26 | 71.16 | 71.31 | 532,872 | -1.30(-1.79%) |
Apr 22, 2024 | 73.04 | 73.08 | 71.55 | 72.61 | 341,874 | -0.03(-0.04%) |
Apr 19, 2024 | 71.15 | 73.03 | 71.15 | 72.64 | 506,301 | +1.56(+2.19%) |
Apr 18, 2024 | 72.79 | 72.79 | 70.57 | 71.08 | 622,688 | -1.68(-2.31%) |
Apr 17, 2024 | 77.57 | 77.73 | 72.66 | 72.76 | 938,187 | -4.70(-6.07%) |
Apr 16, 2024 | 74.70 | 77.50 | 74.66 | 77.46 | 635,535 | +2.23(+2.96%) |
Apr 15, 2024 | 75.03 | 76.34 | 74.32 | 75.23 | 611,446 | +0.65(+0.87%) |
Apr 12, 2024 | 76.07 | 76.30 | 73.88 | 74.58 | 398,686 | -1.49(-1.96%) |
Apr 11, 2024 | 80.31 | 80.54 | 75.96 | 76.07 | 515,721 | -3.62(-4.54%) |
Apr 10, 2024 | 78.47 | 79.81 | 77.87 | 79.69 | 337,812 | -0.67(-0.83%) |
Apr 09, 2024 | 78.63 | 80.65 | 78.63 | 80.36 | 236,719 | +1.91(+2.43%) |
Apr 08, 2024 | 78.18 | 78.66 | 77.75 | 78.45 | 255,019 | +0.55(+0.71%) |
Apr 05, 2024 | 77.51 | 78.08 | 77.37 | 77.90 | 281,929 | +0.02(+0.03%) |
Apr 04, 2024 | 78.81 | 79.38 | 77.73 | 77.88 | 365,735 | -0.12(-0.15%) |
Apr 03, 2024 | 77.49 | 78.81 | 77.19 | 78.00 | 276,546 | +0.50(+0.65%) |
Apr 02, 2024 | 78.34 | 78.34 | 76.82 | 77.50 | 424,424 | -1.47(-1.86%) |
Apr 01, 2024 | 80.08 | 80.08 | 78.43 | 78.97 | 385,707 | -1.11(-1.39%) |
Mar 28, 2024 | 80.23 | 81.22 | 79.54 | 80.08 | 417,895 | -0.06(-0.07%) |
Mar 27, 2024 | 77.81 | 80.20 | 77.27 | 80.14 | 528,085 | +3.05(+3.96%) |
Mar 26, 2024 | 77.13 | 77.81 | 76.72 | 77.09 | 340,959 | +0.43(+0.56%) |
Mar 25, 2024 | 75.80 | 77.92 | 75.09 | 76.66 | 561,428 | +0.97(+1.28%) |
Mar 22, 2024 | 75.75 | 75.80 | 74.67 | 75.69 | 501,930 | +0.33(+0.44%) |
Mar 21, 2024 | 76.39 | 76.58 | 74.80 | 75.36 | 736,723 | -0.73(-0.96%) |
Mar 20, 2024 | 75.70 | 76.29 | 75.44 | 76.09 | 752,627 | -0.12(-0.16%) |
Mar 19, 2024 | 76.21 | 76.73 | 75.73 | 76.21 | 537,920 | -0.20(-0.26%) |
Mar 18, 2024 | 77.83 | 77.83 | 75.16 | 76.41 | 825,795 | -1.03(-1.33%) |
Mar 15, 2024 | 78.32 | 78.91 | 76.68 | 77.44 | 835,557 | -1.27(-1.61%) |
Mar 14, 2024 | 84.96 | 85.28 | 78.46 | 78.71 | 630,290 | -6.88(-8.04%) |
Mar 13, 2024 | 84.79 | 86.76 | 84.79 | 85.59 | 433,516 | +0.84(+0.99%) |
Mar 12, 2024 | 84.14 | 84.92 | 82.75 | 84.75 | 246,830 | +0.05(+0.06%) |
Mar 11, 2024 | 84.72 | 85.26 | 83.47 | 84.70 | 405,735 | -0.13(-0.15%) |
Mar 08, 2024 | 85.12 | 85.91 | 84.75 | 84.83 | 197,161 | +0.03(+0.04%) |
Mar 07, 2024 | 84.84 | 86.18 | 84.47 | 84.80 | 216,809 | +0.41(+0.48%) |
Mar 06, 2024 | 83.68 | 85.63 | 83.34 | 84.39 | 413,072 | +1.28(+1.54%) |
Mar 05, 2024 | 82.94 | 83.35 | 82.03 | 83.12 | 391,783 | +0.48(+0.58%) |
Mar 04, 2024 | 79.50 | 82.71 | 79.37 | 82.64 | 388,294 | +2.87(+3.60%) |
Mar 01, 2024 | 80.05 | 80.08 | 78.93 | 79.76 | 375,008 | -0.37(-0.46%) |
Feb 29, 2024 | 80.45 | 80.45 | 78.77 | 80.13 | 762,096 | +0.72(+0.90%) |
Feb 28, 2024 | 80.03 | 80.87 | 78.92 | 79.41 | 405,036 | -0.88(-1.09%) |
Feb 27, 2024 | 80.33 | 80.52 | 79.04 | 80.29 | 298,437 | +0.40(+0.50%) |
Feb 26, 2024 | 80.10 | 80.86 | 78.97 | 79.89 | 421,985 | -0.72(-0.89%) |
Feb 23, 2024 | 80.59 | 81.14 | 79.98 | 80.61 | 325,203 | -0.56(-0.69%) |
Feb 22, 2024 | 80.93 | 81.40 | 80.30 | 81.17 | 403,064 | -0.13(-0.16%) |
Feb 21, 2024 | 80.99 | 81.61 | 80.34 | 81.30 | 453,926 | +0.21(+0.26%) |
Feb 20, 2024 | 80.78 | 81.45 | 80.07 | 81.09 | 532,372 | +0.26(+0.32%) |
Feb 16, 2024 | 83.09 | 83.50 | 80.33 | 80.83 | 550,677 | -2.82(-3.38%) |
Feb 15, 2024 | 83.15 | 84.71 | 83.06 | 83.65 | 448,586 | +0.87(+1.05%) |
Feb 14, 2024 | 84.76 | 85.28 | 82.56 | 82.79 | 338,726 | -1.53(-1.81%) |
Feb 13, 2024 | 84.98 | 86.52 | 84.27 | 84.31 | 777,439 | -3.14(-3.59%) |
Feb 12, 2024 | 86.81 | 88.39 | 86.54 | 87.46 | 489,522 | +0.74(+0.85%) |
Feb 09, 2024 | 84.01 | 86.83 | 84.01 | 86.72 | 573,134 | +2.44(+2.90%) |
Feb 08, 2024 | 82.60 | 84.37 | 80.56 | 84.27 | 893,598 | +1.06(+1.27%) |
Feb 07, 2024 | 83.34 | 83.63 | 82.17 | 83.22 | 550,675 | +0.01(+0.01%) |
Feb 06, 2024 | 82.33 | 83.63 | 81.93 | 83.21 | 738,068 | +0.92(+1.12%) |
Feb 05, 2024 | 80.23 | 83.97 | 80.08 | 82.29 | 942,342 | +1.57(+1.94%) |
Feb 02, 2024 | 83.72 | 84.08 | 79.82 | 80.72 | 1,476,310 | -2.84(-3.40%) |
Feb 01, 2024 | 83.55 | 86.50 | 82.10 | 83.56 | 2,922,115 | -11.81(-12.38%) |
Jan 31, 2024 | 95.51 | 96.85 | 94.45 | 95.38 | 847,738 | +0.78(+0.82%) |
Jan 30, 2024 | 94.31 | 95.52 | 92.65 | 94.60 | 637,627 | -0.15(-0.16%) |
Jan 29, 2024 | 91.69 | 94.84 | 91.08 | 94.75 | 407,314 | +2.92(+3.18%) |
Jan 26, 2024 | 93.77 | 94.83 | 91.04 | 91.83 | 322,241 | -1.74(-1.86%) |
Jan 25, 2024 | 92.37 | 93.91 | 90.90 | 93.56 | 691,976 | +2.69(+2.96%) |
Jan 24, 2024 | 94.30 | 96.20 | 90.84 | 90.87 | 1,602,184 | -7.20(-7.34%) |
Jan 23, 2024 | 100.83 | 101.47 | 97.95 | 98.07 | 749,656 | -1.58(-1.58%) |
Jan 22, 2024 | 102.58 | 103.56 | 99.49 | 99.65 | 726,403 | -1.91(-1.88%) |
Jan 19, 2024 | 103.77 | 103.83 | 100.35 | 101.55 | 673,253 | -1.81(-1.75%) |
Jan 18, 2024 | 109.92 | 110.14 | 97.73 | 103.36 | 1,065,730 | -5.92(-5.41%) |
Jan 17, 2024 | 108.80 | 110.49 | 108.12 | 109.28 | 260,907 | -0.95(-0.86%) |
Jan 16, 2024 | 109.84 | 110.84 | 109.31 | 110.22 | 288,517 | -1.06(-0.95%) |
Jan 12, 2024 | 112.97 | 113.41 | 110.23 | 111.28 | 233,288 | -0.38(-0.34%) |
Jan 11, 2024 | 111.92 | 112.42 | 110.02 | 111.66 | 246,270 | -0.59(-0.52%) |
Jan 10, 2024 | 112.13 | 112.79 | 111.20 | 112.25 | 356,677 | +0.26(+0.23%) |
Jan 09, 2024 | 110.17 | 112.74 | 110.17 | 111.99 | 407,263 | +0.69(+0.62%) |
Jan 08, 2024 | 106.49 | 111.43 | 106.05 | 111.30 | 356,283 | +4.67(+4.38%) |
Jan 05, 2024 | 107.77 | 109.28 | 106.62 | 106.63 | 262,852 | -2.23(-2.05%) |
Jan 04, 2024 | 108.36 | 109.33 | 107.55 | 108.87 | 363,564 | +0.76(+0.70%) |
Jan 03, 2024 | 108.61 | 108.94 | 106.73 | 108.11 | 553,300 | -1.77(-1.61%) |
Jan 02, 2024 | 108.46 | 111.17 | 108.42 | 109.87 | 418,094 | +0.62(+0.57%) |
Dec 29, 2023 | 110.93 | 111.62 | 109.09 | 109.25 | 248,158 | -2.26(-2.03%) |
Dec 28, 2023 | 111.52 | 113.05 | 111.04 | 111.52 | 180,552 | -0.47(-0.42%) |
Dec 27, 2023 | 113.44 | 114.53 | 111.25 | 111.99 | 279,434 | -1.37(-1.21%) |
Dec 26, 2023 | 113.00 | 113.84 | 112.16 | 113.36 | 179,920 | +0.74(+0.66%) |
Dec 22, 2023 | 112.02 | 113.05 | 111.11 | 112.62 | 273,016 | +1.70(+1.53%) |
Dec 21, 2023 | 109.28 | 111.47 | 108.75 | 110.92 | 321,490 | +2.76(+2.56%) |
Dec 20, 2023 | 110.08 | 110.80 | 107.95 | 108.16 | 390,501 | -2.12(-1.93%) |
Dec 19, 2023 | 109.53 | 111.97 | 109.14 | 110.28 | 352,062 | +1.58(+1.45%) |
Dec 18, 2023 | 112.96 | 112.99 | 108.68 | 108.71 | 551,013 | -4.21(-3.73%) |
Dec 15, 2023 | 114.85 | 115.55 | 111.56 | 112.92 | 991,759 | -1.67(-1.45%) |
Dec 14, 2023 | 115.08 | 116.79 | 113.33 | 114.58 | 574,186 | +3.72(+3.36%) |
Dec 13, 2023 | 108.42 | 111.17 | 106.21 | 110.86 | 339,454 | +2.48(+2.29%) |
Dec 12, 2023 | 107.68 | 109.58 | 106.90 | 108.38 | 232,754 | +0.40(+0.37%) |
Dec 11, 2023 | 108.82 | 109.45 | 107.57 | 107.98 | 343,198 | -0.95(-0.87%) |
Dec 08, 2023 | 109.11 | 110.33 | 108.27 | 108.92 | 214,060 | -0.21(-0.19%) |
Dec 07, 2023 | 107.93 | 109.33 | 107.09 | 109.13 | 251,384 | +1.22(+1.14%) |
Dec 06, 2023 | 108.85 | 109.20 | 107.65 | 107.91 | 205,743 | -0.10(-0.09%) |
Dec 05, 2023 | 110.60 | 110.95 | 106.78 | 108.01 | 332,483 | -3.05(-2.74%) |
Dec 04, 2023 | 108.31 | 111.25 | 108.31 | 111.06 | 388,521 | +1.88(+1.72%) |
Dec 01, 2023 | 106.83 | 109.47 | 106.50 | 109.17 | 226,520 | +2.34(+2.19%) |
Nov 30, 2023 | 106.09 | 107.38 | 104.34 | 106.83 | 207,629 | +1.01(+0.95%) |
Nov 29, 2023 | 107.38 | 108.80 | 105.60 | 105.83 | 244,138 | -1.05(-0.98%) |
Nov 28, 2023 | 107.07 | 108.74 | 106.53 | 106.87 | 232,917 | -0.62(-0.57%) |
Nov 27, 2023 | 107.63 | 107.81 | 106.72 | 107.49 | 282,911 | -0.89(-0.82%) |
Nov 24, 2023 | 107.87 | 109.54 | 107.39 | 108.38 | 106,199 | +0.93(+0.86%) |
Nov 22, 2023 | 108.88 | 109.39 | 107.40 | 107.45 | 207,931 | -0.35(-0.32%) |
Nov 21, 2023 | 107.65 | 108.59 | 107.02 | 107.80 | 183,599 | -0.55(-0.51%) |
Nov 20, 2023 | 107.49 | 108.70 | 106.32 | 108.35 | 321,307 | +1.19(+1.11%) |
Nov 17, 2023 | 108.05 | 108.09 | 106.47 | 107.16 | 278,973 | +0.24(+0.22%) |
Nov 16, 2023 | 107.46 | 107.96 | 105.52 | 106.92 | 232,204 | -0.50(-0.46%) |
Nov 15, 2023 | 105.25 | 108.66 | 105.25 | 107.42 | 560,778 | +2.13(+2.02%) |
Nov 14, 2023 | 104.08 | 105.61 | 103.08 | 105.29 | 454,596 | +4.56(+4.53%) |
Nov 13, 2023 | 99.96 | 101.70 | 98.38 | 100.73 | 414,085 | +2.61(+2.66%) |
Nov 10, 2023 | 96.53 | 98.37 | 95.52 | 98.12 | 255,978 | +1.79(+1.86%) |
Nov 09, 2023 | 100.25 | 100.81 | 96.28 | 96.33 | 368,230 | -3.59(-3.59%) |
Nov 08, 2023 | 100.84 | 101.34 | 97.55 | 99.91 | 402,385 | -0.21(-0.21%) |
Nov 07, 2023 | 101.42 | 102.33 | 100.06 | 100.12 | 321,776 | -1.99(-1.95%) |
Nov 06, 2023 | 101.58 | 102.36 | 101.21 | 102.11 | 425,542 | +0.32(+0.31%) |
Nov 03, 2023 | 102.40 | 102.83 | 100.39 | 101.79 | 596,310 | +1.95(+1.95%) |
Nov 02, 2023 | 99.71 | 100.77 | 97.74 | 99.84 | 344,905 | +1.52(+1.55%) |
Nov 01, 2023 | 96.65 | 98.35 | 94.23 | 98.32 | 534,744 | +1.25(+1.29%) |
Oct 31, 2023 | 97.89 | 99.25 | 96.40 | 97.06 | 356,762 | -0.11(-0.11%) |
Oct 30, 2023 | 95.92 | 98.10 | 94.30 | 97.17 | 647,092 | +2.60(+2.75%) |
Oct 27, 2023 | 94.00 | 95.38 | 92.64 | 94.57 | 524,255 | +0.58(+0.61%) |
Oct 26, 2023 | 94.28 | 97.39 | 93.03 | 94.00 | 1,211,177 | +2.69(+2.95%) |
Oct 25, 2023 | 92.55 | 93.49 | 90.94 | 91.31 | 631,464 | -2.94(-3.12%) |
Oct 24, 2023 | 94.48 | 95.93 | 93.47 | 94.25 | 507,734 | +0.42(+0.45%) |
Oct 23, 2023 | 92.25 | 95.10 | 91.46 | 93.83 | 427,238 | +1.73(+1.88%) |
Oct 20, 2023 | 92.26 | 93.78 | 91.25 | 92.09 | 344,119 | -0.63(-0.68%) |
Oct 19, 2023 | 93.90 | 95.15 | 92.25 | 92.72 | 274,778 | -1.69(-1.79%) |
Oct 18, 2023 | 95.54 | 96.53 | 94.21 | 94.41 | 293,898 | -2.13(-2.21%) |
Oct 17, 2023 | 93.63 | 97.38 | 93.63 | 96.55 | 379,778 | +1.77(+1.87%) |
Oct 16, 2023 | 94.26 | 95.49 | 91.97 | 94.77 | 659,834 | +1.77(+1.91%) |
Oct 13, 2023 | 90.42 | 93.50 | 90.42 | 93.00 | 374,900 | +2.07(+2.28%) |
Oct 12, 2023 | 96.69 | 97.14 | 90.38 | 90.93 | 420,439 | -5.78(-5.97%) |
Oct 11, 2023 | 100.62 | 101.21 | 95.18 | 96.71 | 467,921 | -4.38(-4.33%) |
Oct 10, 2023 | 96.86 | 101.25 | 96.86 | 101.09 | 270,950 | +3.99(+4.11%) |
Oct 09, 2023 | 96.70 | 97.87 | 95.98 | 97.09 | 229,248 | -0.44(-0.45%) |
Oct 06, 2023 | 95.42 | 97.62 | 94.78 | 97.53 | 263,604 | +1.25(+1.30%) |
Oct 05, 2023 | 96.72 | 97.67 | 95.05 | 96.28 | 304,994 | -0.49(-0.50%) |
Oct 04, 2023 | 99.70 | 100.93 | 95.99 | 96.77 | 319,243 | -2.84(-2.85%) |
Oct 03, 2023 | 98.53 | 100.09 | 98.06 | 99.60 | 446,521 | +0.69(+0.69%) |
Oct 02, 2023 | 99.88 | 100.65 | 98.33 | 98.92 | 279,811 | -1.52(-1.52%) |
Sep 29, 2023 | 101.90 | 102.34 | 100.28 | 100.44 | 191,436 | -0.64(-0.63%) |
Sep 28, 2023 | 97.76 | 101.58 | 97.12 | 101.08 | 432,031 | +3.92(+4.04%) |
Sep 27, 2023 | 99.66 | 100.04 | 96.67 | 97.15 | 515,937 | -2.08(-2.10%) |
Sep 26, 2023 | 101.09 | 101.62 | 99.17 | 99.23 | 351,209 | -2.33(-2.29%) |
Sep 25, 2023 | 100.23 | 101.73 | 100.50 | 101.56 | 246,130 | +0.83(+0.82%) |
Sep 22, 2023 | 101.43 | 101.55 | 99.54 | 100.74 | 366,373 | -0.27(-0.27%) |
Sep 21, 2023 | 104.76 | 105.15 | 100.89 | 101.01 | 346,374 | -4.67(-4.42%) |
Sep 20, 2023 | 107.72 | 107.77 | 105.41 | 105.68 | 196,645 | -1.13(-1.06%) |
Sep 19, 2023 | 107.75 | 108.11 | 106.47 | 106.81 | 266,777 | -0.72(-0.67%) |
Sep 18, 2023 | 106.27 | 108.49 | 106.27 | 107.53 | 248,182 | +0.29(+0.27%) |
Sep 15, 2023 | 107.56 | 109.42 | 106.74 | 107.24 | 660,419 | -0.13(-0.12%) |
Sep 14, 2023 | 107.61 | 108.85 | 106.67 | 107.37 | 141,105 | +0.53(+0.49%) |
Sep 13, 2023 | 106.98 | 107.54 | 106.23 | 106.84 | 281,266 | -0.25(-0.23%) |
Sep 12, 2023 | 107.60 | 108.41 | 106.41 | 107.09 | 401,043 | -1.22(-1.13%) |
Sep 11, 2023 | 108.16 | 109.65 | 107.45 | 108.31 | 213,078 | +1.02(+0.95%) |
Sep 08, 2023 | 105.87 | 108.43 | 105.87 | 107.29 | 442,417 | +0.99(+0.94%) |
Sep 07, 2023 | 108.76 | 108.76 | 105.49 | 106.30 | 276,114 | -1.95(-1.80%) |
Sep 06, 2023 | 107.51 | 108.96 | 106.67 | 108.25 | 339,045 | +1.49(+1.40%) |
Sep 05, 2023 | 107.86 | 108.57 | 105.60 | 106.75 | 366,584 | -3.07(-2.80%) |
Sep 01, 2023 | 111.54 | 112.61 | 109.65 | 109.83 | 208,908 | -0.97(-0.88%) |
Aug 31, 2023 | 112.93 | 113.60 | 110.16 | 110.80 | 207,300 | -1.90(-1.69%) |
Aug 30, 2023 | 109.15 | 113.33 | 109.15 | 112.70 | 251,314 | +3.09(+2.82%) |
Aug 29, 2023 | 107.62 | 110.02 | 106.64 | 109.61 | 172,909 | +2.08(+1.93%) |
Aug 28, 2023 | 108.42 | 109.40 | 106.42 | 107.53 | 209,411 | +0.21(+0.19%) |
Aug 25, 2023 | 105.83 | 108.24 | 105.54 | 107.32 | 222,188 | +1.72(+1.63%) |
Aug 24, 2023 | 105.85 | 106.58 | 105.05 | 105.60 | 266,531 | -0.96(-0.90%) |
Aug 23, 2023 | 106.38 | 107.39 | 105.64 | 106.56 | 250,134 | +1.19(+1.13%) |
Aug 22, 2023 | 106.18 | 106.18 | 103.84 | 105.37 | 182,795 | -0.18(-0.17%) |
Aug 21, 2023 | 104.71 | 106.08 | 104.31 | 105.55 | 260,044 | +1.22(+1.17%) |
Aug 18, 2023 | 108.57 | 109.27 | 103.99 | 104.33 | 545,669 | -4.92(-4.50%) |
Aug 17, 2023 | 109.44 | 110.35 | 108.56 | 109.25 | 343,591 | -0.13(-0.12%) |
Aug 16, 2023 | 110.78 | 111.70 | 109.14 | 109.38 | 231,580 | -1.86(-1.67%) |
Aug 15, 2023 | 113.61 | 113.75 | 110.76 | 111.24 | 636,448 | -2.48(-2.19%) |
Aug 14, 2023 | 111.75 | 114.12 | 111.29 | 113.72 | 255,907 | +1.47(+1.31%) |
Aug 11, 2023 | 112.04 | 112.97 | 111.81 | 112.25 | 196,209 | +0.21(+0.19%) |
Aug 10, 2023 | 112.84 | 114.07 | 111.61 | 112.04 | 172,523 | -0.12(-0.11%) |
Aug 09, 2023 | 112.93 | 113.75 | 111.62 | 112.16 | 166,192 | -0.76(-0.67%) |
Aug 08, 2023 | 111.11 | 113.38 | 110.51 | 112.92 | 255,656 | -0.41(-0.36%) |
Aug 07, 2023 | 114.27 | 114.78 | 112.86 | 113.33 | 237,535 | -0.86(-0.75%) |
Aug 04, 2023 | 112.40 | 114.58 | 111.44 | 114.18 | 307,849 | +1.85(+1.65%) |
Aug 03, 2023 | 114.43 | 115.31 | 111.80 | 112.33 | 527,136 | -2.28(-1.99%) |
Aug 02, 2023 | 115.75 | 116.27 | 113.42 | 114.61 | 387,739 | -2.89(-2.46%) |
Aug 01, 2023 | 119.19 | 119.24 | 116.52 | 117.50 | 333,573 | -2.83(-2.36%) |
Jul 31, 2023 | 118.19 | 120.39 | 116.73 | 120.33 | 416,645 | +2.29(+1.94%) |
Jul 28, 2023 | 117.60 | 119.34 | 117.41 | 118.05 | 266,080 | +0.53(+0.45%) |
Jul 27, 2023 | 132.78 | 132.78 | 116.81 | 117.52 | 797,892 | -4.38(-3.60%) |
Jul 26, 2023 | 118.66 | 122.30 | 118.02 | 121.90 | 1,096,783 | +2.48(+2.08%) |
Jul 25, 2023 | 120.53 | 121.59 | 118.88 | 119.42 | 465,108 | -1.46(-1.21%) |
Jul 24, 2023 | 121.29 | 123.16 | 120.36 | 120.88 | 582,120 | -0.59(-0.48%) |
Jul 21, 2023 | 131.84 | 131.98 | 120.51 | 121.47 | 1,001,214 | -9.88(-7.52%) |
Jul 20, 2023 | 132.30 | 132.60 | 130.83 | 131.35 | 325,151 | -0.83(-0.63%) |
Jul 19, 2023 | 133.04 | 134.04 | 130.70 | 132.18 | 255,864 | -1.35(-1.01%) |
Jul 18, 2023 | 132.29 | 134.11 | 131.84 | 133.53 | 268,169 | +0.91(+0.68%) |
Jul 17, 2023 | 132.50 | 134.55 | 131.60 | 132.63 | 314,857 | -1.25(-0.94%) |
Jul 14, 2023 | 133.21 | 134.40 | 132.29 | 133.88 | 342,452 | +0.25(+0.19%) |
Jul 13, 2023 | 133.47 | 136.04 | 132.80 | 133.63 | 345,361 | +0.43(+0.32%) |
Jul 12, 2023 | 137.04 | 137.04 | 133.13 | 133.21 | 505,122 | -1.90(-1.41%) |
Jul 11, 2023 | 133.27 | 135.76 | 132.97 | 135.11 | 469,942 | +2.22(+1.67%) |
Jul 10, 2023 | 130.84 | 133.02 | 130.84 | 132.89 | 472,377 | +2.02(+1.54%) |
Jul 07, 2023 | 128.79 | 131.51 | 128.79 | 130.87 | 223,460 | +2.13(+1.65%) |
Jul 06, 2023 | 129.74 | 130.01 | 126.82 | 128.74 | 235,390 | -1.70(-1.30%) |
Jul 05, 2023 | 132.70 | 132.70 | 129.85 | 130.44 | 320,640 | -2.91(-2.18%) |
Jul 03, 2023 | 134.06 | 135.09 | 131.82 | 133.36 | 161,815 | -1.73(-1.28%) |
Jun 30, 2023 | 137.19 | 137.47 | 134.99 | 135.09 | 217,165 | -0.44(-0.32%) |
Jun 29, 2023 | 133.74 | 136.48 | 132.99 | 135.52 | 261,224 | +1.62(+1.21%) |
Jun 28, 2023 | 132.25 | 134.41 | 131.26 | 133.90 | 264,445 | +1.48(+1.12%) |
Jun 27, 2023 | 130.81 | 133.23 | 129.22 | 132.42 | 327,009 | +1.73(+1.32%) |
Jun 26, 2023 | 130.66 | 132.21 | 129.46 | 130.69 | 304,897 | -0.53(-0.40%) |
Jun 23, 2023 | 132.46 | 134.21 | 131.02 | 131.22 | 626,871 | -2.50(-1.87%) |
Jun 22, 2023 | 133.07 | 134.65 | 131.44 | 133.71 | 364,145 | +1.11(+0.84%) |
Jun 21, 2023 | 133.38 | 134.74 | 131.31 | 132.60 | 296,496 | -1.90(-1.41%) |
Jun 20, 2023 | 133.68 | 135.42 | 132.26 | 134.50 | 466,495 | -0.34(-0.25%) |
Jun 16, 2023 | 136.85 | 136.85 | 133.49 | 134.84 | 760,547 | -0.74(-0.54%) |
Jun 15, 2023 | 133.63 | 136.31 | 132.43 | 135.57 | 336,918 | +1.35(+1.01%) |
Jun 14, 2023 | 133.19 | 137.65 | 133.19 | 134.22 | 684,682 | +2.67(+2.03%) |
Jun 13, 2023 | 129.34 | 132.35 | 128.74 | 131.55 | 419,163 | +2.28(+1.77%) |
Jun 12, 2023 | 131.24 | 131.71 | 129.02 | 129.26 | 466,525 | -2.19(-1.67%) |
Jun 09, 2023 | 129.95 | 131.62 | 128.00 | 131.46 | 335,551 | +0.75(+0.58%) |
Jun 08, 2023 | 127.04 | 132.14 | 126.35 | 130.70 | 608,372 | +3.56(+2.80%) |
Jun 07, 2023 | 126.22 | 129.23 | 126.22 | 127.14 | 315,081 | +1.13(+0.90%) |
Jun 06, 2023 | 124.56 | 126.22 | 124.09 | 126.01 | 233,349 | +1.32(+1.06%) |
Jun 05, 2023 | 124.76 | 125.06 | 122.44 | 124.69 | 343,881 | -1.18(-0.94%) |
Jun 02, 2023 | 124.23 | 125.95 | 122.33 | 125.87 | 449,811 | +3.00(+2.44%) |
Jun 01, 2023 | 120.56 | 123.33 | 119.17 | 122.87 | 345,665 | +2.47(+2.05%) |
May 31, 2023 | 117.54 | 121.14 | 116.83 | 120.40 | 324,448 | +2.80(+2.38%) |
May 30, 2023 | 116.93 | 118.24 | 116.58 | 117.60 | 214,937 | +0.15(+0.13%) |
May 26, 2023 | 116.52 | 118.61 | 116.30 | 117.45 | 188,272 | +0.93(+0.80%) |
May 25, 2023 | 115.01 | 116.79 | 112.76 | 116.52 | 345,287 | +1.63(+1.42%) |
May 24, 2023 | 115.64 | 117.39 | 114.52 | 114.89 | 324,502 | -2.96(-2.51%) |
May 23, 2023 | 118.32 | 120.79 | 116.83 | 117.85 | 432,793 | -1.76(-1.47%) |
May 22, 2023 | 118.20 | 120.52 | 118.01 | 119.61 | 505,594 | +1.53(+1.29%) |
May 19, 2023 | 118.93 | 118.93 | 116.59 | 118.08 | 325,933 | -0.04(-0.03%) |
May 18, 2023 | 117.20 | 118.54 | 115.83 | 118.12 | 290,526 | +0.20(+0.17%) |
May 17, 2023 | 118.89 | 118.89 | 117.17 | 117.92 | 355,309 | -0.46(-0.39%) |
May 16, 2023 | 119.67 | 119.67 | 118.09 | 118.38 | 301,841 | -2.12(-1.76%) |
May 15, 2023 | 119.51 | 121.20 | 119.51 | 120.50 | 258,311 | +0.95(+0.80%) |
May 12, 2023 | 121.54 | 121.54 | 118.64 | 119.55 | 298,211 | -1.75(-1.44%) |
May 11, 2023 | 122.81 | 124.26 | 120.71 | 121.29 | 274,089 | -2.50(-2.02%) |
May 10, 2023 | 122.09 | 124.64 | 121.20 | 123.80 | 329,507 | +3.07(+2.54%) |
May 09, 2023 | 121.03 | 121.59 | 119.95 | 120.73 | 356,255 | -1.09(-0.90%) |
May 08, 2023 | 123.69 | 124.31 | 120.89 | 121.82 | 289,720 | -2.61(-2.10%) |
May 05, 2023 | 123.34 | 124.83 | 121.77 | 124.43 | 365,672 | +2.37(+1.94%) |
May 04, 2023 | 123.44 | 124.38 | 121.58 | 122.06 | 284,722 | -3.51(-2.80%) |
May 03, 2023 | 124.14 | 127.15 | 123.04 | 125.57 | 305,087 | +1.62(+1.30%) |
May 02, 2023 | 124.85 | 125.03 | 121.68 | 123.95 | 353,391 | -0.96(-0.77%) |