Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 119.49 | 120.18 | 116.05 | 116.22 | 288,443 | -5.00(-4.12%) |
Apr 29, 2024 | 121.00 | 122.70 | 119.99 | 121.22 | 231,480 | +1.15(+0.96%) |
Apr 26, 2024 | 121.05 | 122.71 | 119.69 | 120.07 | 334,257 | -0.22(-0.18%) |
Apr 25, 2024 | 120.65 | 121.01 | 116.82 | 120.29 | 396,484 | -2.13(-1.74%) |
Apr 24, 2024 | 126.90 | 127.99 | 119.45 | 122.42 | 452,648 | +2.95(+2.47%) |
Apr 23, 2024 | 113.56 | 119.97 | 112.91 | 119.47 | 323,796 | +6.77(+6.01%) |
Apr 22, 2024 | 112.09 | 114.00 | 110.91 | 112.70 | 180,864 | +1.61(+1.45%) |
Apr 19, 2024 | 110.75 | 112.87 | 109.92 | 111.09 | 212,807 | +0.40(+0.36%) |
Apr 18, 2024 | 114.34 | 114.73 | 110.14 | 110.69 | 265,319 | -0.71(-0.64%) |
Apr 17, 2024 | 114.66 | 114.66 | 111.10 | 111.40 | 240,482 | -1.51(-1.34%) |
Apr 16, 2024 | 114.04 | 114.04 | 111.20 | 112.91 | 299,693 | -2.64(-2.28%) |
Apr 15, 2024 | 117.85 | 118.90 | 115.12 | 115.55 | 234,286 | -2.21(-1.88%) |
Apr 12, 2024 | 117.30 | 118.41 | 116.64 | 117.76 | 262,814 | -0.56(-0.47%) |
Apr 11, 2024 | 118.08 | 119.15 | 116.97 | 118.32 | 270,485 | +1.47(+1.26%) |
Apr 10, 2024 | 116.38 | 118.11 | 115.70 | 116.85 | 280,420 | -5.23(-4.28%) |
Apr 09, 2024 | 126.43 | 126.43 | 121.70 | 122.08 | 236,734 | -3.19(-2.55%) |
Apr 08, 2024 | 126.46 | 127.10 | 124.56 | 125.27 | 410,986 | -0.51(-0.41%) |
Apr 05, 2024 | 124.14 | 127.08 | 123.02 | 125.78 | 519,796 | +1.58(+1.27%) |
Apr 04, 2024 | 127.89 | 128.59 | 123.00 | 124.20 | 199,324 | -1.58(-1.26%) |
Apr 03, 2024 | 122.70 | 126.46 | 122.70 | 125.78 | 224,390 | +1.78(+1.44%) |
Apr 02, 2024 | 129.10 | 129.26 | 122.40 | 124.00 | 374,102 | -8.38(-6.33%) |
Apr 01, 2024 | 136.20 | 136.99 | 131.48 | 132.38 | 190,405 | -3.91(-2.87%) |
Mar 28, 2024 | 130.98 | 139.25 | 130.74 | 136.29 | 353,963 | +5.99(+4.60%) |
Mar 27, 2024 | 129.03 | 130.69 | 127.86 | 130.30 | 158,910 | +2.56(+2.00%) |
Mar 26, 2024 | 128.81 | 129.98 | 127.54 | 127.74 | 180,317 | -0.14(-0.11%) |
Mar 25, 2024 | 128.15 | 129.90 | 127.68 | 127.88 | 101,453 | -0.88(-0.68%) |
Mar 22, 2024 | 130.85 | 130.85 | 128.59 | 128.76 | 133,563 | -1.28(-0.98%) |
Mar 21, 2024 | 129.75 | 131.08 | 128.73 | 130.04 | 202,895 | +2.27(+1.78%) |
Mar 20, 2024 | 123.49 | 128.41 | 122.97 | 127.77 | 398,347 | +3.88(+3.13%) |
Mar 19, 2024 | 120.90 | 124.50 | 120.11 | 123.89 | 205,750 | +2.53(+2.08%) |
Mar 18, 2024 | 123.37 | 123.45 | 119.79 | 121.36 | 189,533 | -0.93(-0.76%) |
Mar 15, 2024 | 121.53 | 124.41 | 121.08 | 122.29 | 758,938 | -0.43(-0.35%) |
Mar 14, 2024 | 128.53 | 129.52 | 121.19 | 122.72 | 248,050 | -7.20(-5.54%) |
Mar 13, 2024 | 128.00 | 131.48 | 128.00 | 129.92 | 161,352 | +2.00(+1.56%) |
Mar 12, 2024 | 126.14 | 128.77 | 125.55 | 127.92 | 154,805 | +1.35(+1.07%) |
Mar 11, 2024 | 126.21 | 126.90 | 124.32 | 126.57 | 191,328 | -0.26(-0.20%) |
Mar 08, 2024 | 127.95 | 130.15 | 126.02 | 126.83 | 174,732 | -0.13(-0.10%) |
Mar 07, 2024 | 127.75 | 130.42 | 126.37 | 126.96 | 219,757 | +0.68(+0.54%) |
Mar 06, 2024 | 123.93 | 126.37 | 123.93 | 126.28 | 188,359 | +3.26(+2.65%) |
Mar 05, 2024 | 126.78 | 129.32 | 122.90 | 123.02 | 397,103 | -4.65(-3.64%) |
Mar 04, 2024 | 131.82 | 133.84 | 127.36 | 127.67 | 214,967 | -3.51(-2.68%) |
Mar 01, 2024 | 126.99 | 131.37 | 125.37 | 131.18 | 280,396 | +4.19(+3.30%) |
Feb 29, 2024 | 124.07 | 127.25 | 123.91 | 126.99 | 308,291 | +4.84(+3.96%) |
Feb 28, 2024 | 121.47 | 123.28 | 121.40 | 122.15 | 187,152 | +0.28(+0.23%) |
Feb 27, 2024 | 122.85 | 124.02 | 120.90 | 121.87 | 184,530 | +0.45(+0.37%) |
Feb 26, 2024 | 120.67 | 122.57 | 120.67 | 121.42 | 236,941 | +0.14(+0.12%) |
Feb 23, 2024 | 120.04 | 122.56 | 119.93 | 121.28 | 131,680 | +1.57(+1.31%) |
Feb 22, 2024 | 120.35 | 121.35 | 119.52 | 119.71 | 196,120 | +0.02(+0.02%) |
Feb 21, 2024 | 119.38 | 121.13 | 118.29 | 119.69 | 253,527 | +1.78(+1.51%) |
Feb 20, 2024 | 117.31 | 118.67 | 116.28 | 117.91 | 253,572 | -1.47(-1.23%) |
Feb 16, 2024 | 122.39 | 122.63 | 119.33 | 119.38 | 194,864 | -5.28(-4.24%) |
Feb 15, 2024 | 123.25 | 124.86 | 121.79 | 124.66 | 205,223 | +1.95(+1.59%) |
Feb 14, 2024 | 121.41 | 123.97 | 120.10 | 122.71 | 174,931 | +3.26(+2.73%) |
Feb 13, 2024 | 119.36 | 121.58 | 118.50 | 119.45 | 254,659 | -6.52(-5.18%) |
Feb 12, 2024 | 122.76 | 126.58 | 122.68 | 125.97 | 269,415 | +3.62(+2.96%) |
Feb 09, 2024 | 121.96 | 123.00 | 120.17 | 122.35 | 197,661 | -0.01(-0.01%) |
Feb 08, 2024 | 120.71 | 122.42 | 120.10 | 122.36 | 189,251 | +2.20(+1.83%) |
Feb 07, 2024 | 121.76 | 122.54 | 119.52 | 120.16 | 319,908 | -0.83(-0.69%) |
Feb 06, 2024 | 123.70 | 123.97 | 118.05 | 120.99 | 483,910 | -2.49(-2.02%) |
Feb 05, 2024 | 123.15 | 124.63 | 120.59 | 123.48 | 390,790 | -2.00(-1.59%) |
Feb 02, 2024 | 126.02 | 126.79 | 122.22 | 125.48 | 385,573 | -3.40(-2.64%) |
Feb 01, 2024 | 129.18 | 130.65 | 126.48 | 128.88 | 352,324 | +1.46(+1.15%) |
Jan 31, 2024 | 122.20 | 131.67 | 122.20 | 127.42 | 717,527 | -7.69(-5.69%) |
Jan 30, 2024 | 134.58 | 136.86 | 133.86 | 135.11 | 262,962 | +0.96(+0.72%) |
Jan 29, 2024 | 131.49 | 134.62 | 131.03 | 134.15 | 186,573 | +2.97(+2.26%) |
Jan 26, 2024 | 131.72 | 132.88 | 130.52 | 131.18 | 279,956 | -0.34(-0.26%) |
Jan 25, 2024 | 131.00 | 131.52 | 129.20 | 131.52 | 519,396 | +2.83(+2.20%) |
Jan 24, 2024 | 132.78 | 133.08 | 127.64 | 128.69 | 215,461 | -2.06(-1.58%) |
Jan 23, 2024 | 135.40 | 136.94 | 128.24 | 130.75 | 394,567 | -7.74(-5.59%) |
Jan 22, 2024 | 134.93 | 138.90 | 134.35 | 138.49 | 266,166 | +4.85(+3.63%) |
Jan 19, 2024 | 132.97 | 133.67 | 130.26 | 133.64 | 171,460 | +1.40(+1.06%) |
Jan 18, 2024 | 131.81 | 133.37 | 130.41 | 132.24 | 259,651 | +2.73(+2.11%) |
Jan 17, 2024 | 128.03 | 129.58 | 126.82 | 129.51 | 180,605 | -0.31(-0.24%) |
Jan 16, 2024 | 129.00 | 129.88 | 128.00 | 129.82 | 219,446 | -0.11(-0.08%) |
Jan 12, 2024 | 133.43 | 133.67 | 128.50 | 129.93 | 196,132 | -2.92(-2.20%) |
Jan 11, 2024 | 129.43 | 132.86 | 128.03 | 132.85 | 222,329 | +2.19(+1.68%) |
Jan 10, 2024 | 129.89 | 132.19 | 129.36 | 130.66 | 297,657 | +1.43(+1.11%) |
Jan 09, 2024 | 129.30 | 130.18 | 128.62 | 129.23 | 264,575 | -2.05(-1.56%) |
Jan 08, 2024 | 129.03 | 131.94 | 128.50 | 131.28 | 274,742 | +3.46(+2.71%) |
Jan 05, 2024 | 127.91 | 130.11 | 127.04 | 127.82 | 256,422 | -0.83(-0.65%) |
Jan 04, 2024 | 128.61 | 129.99 | 128.00 | 128.65 | 264,118 | -0.20(-0.16%) |
Jan 03, 2024 | 131.54 | 131.95 | 128.63 | 128.85 | 344,149 | -5.15(-3.84%) |
Jan 02, 2024 | 135.40 | 136.02 | 132.16 | 134.00 | 384,257 | -3.74(-2.72%) |
Dec 29, 2023 | 138.35 | 140.73 | 137.65 | 137.74 | 241,092 | -1.12(-0.81%) |
Dec 28, 2023 | 137.80 | 138.96 | 136.89 | 138.86 | 237,972 | +0.83(+0.60%) |
Dec 27, 2023 | 137.60 | 139.16 | 136.94 | 138.03 | 259,957 | +1.34(+0.98%) |
Dec 26, 2023 | 134.84 | 136.86 | 133.82 | 136.69 | 247,963 | +3.07(+2.30%) |
Dec 22, 2023 | 132.39 | 134.76 | 131.32 | 133.62 | 369,951 | +2.23(+1.70%) |
Dec 21, 2023 | 130.11 | 131.61 | 129.22 | 131.39 | 353,470 | +3.96(+3.11%) |
Dec 20, 2023 | 128.19 | 130.34 | 127.32 | 127.43 | 546,391 | -0.69(-0.54%) |
Dec 19, 2023 | 124.06 | 128.74 | 123.92 | 128.12 | 512,515 | +5.19(+4.22%) |
Dec 18, 2023 | 122.92 | 123.49 | 120.58 | 122.93 | 332,971 | -0.91(-0.73%) |
Dec 15, 2023 | 123.72 | 126.26 | 122.72 | 123.84 | 1,890,365 | +0.17(+0.14%) |
Dec 14, 2023 | 117.26 | 123.70 | 117.26 | 123.67 | 479,457 | +8.85(+7.71%) |
Dec 13, 2023 | 113.22 | 115.45 | 110.15 | 114.82 | 351,883 | +2.37(+2.11%) |
Dec 12, 2023 | 114.46 | 114.46 | 112.26 | 112.45 | 252,410 | -2.01(-1.76%) |
Dec 11, 2023 | 114.11 | 114.90 | 113.16 | 114.46 | 210,059 | -0.27(-0.24%) |
Dec 08, 2023 | 112.91 | 115.14 | 112.91 | 114.73 | 171,696 | +1.08(+0.95%) |
Dec 07, 2023 | 111.50 | 113.65 | 111.50 | 113.65 | 255,252 | +2.84(+2.56%) |
Dec 06, 2023 | 111.36 | 113.65 | 110.68 | 110.81 | 274,069 | +0.75(+0.68%) |
Dec 05, 2023 | 110.07 | 111.41 | 109.04 | 110.06 | 319,901 | -0.04(-0.04%) |
Dec 04, 2023 | 108.36 | 110.45 | 108.10 | 110.10 | 327,366 | +1.13(+1.04%) |
Dec 01, 2023 | 105.30 | 109.09 | 105.30 | 108.97 | 285,819 | +3.46(+3.28%) |
Nov 30, 2023 | 105.00 | 105.69 | 103.63 | 105.51 | 174,824 | +0.20(+0.19%) |
Nov 29, 2023 | 104.78 | 106.36 | 104.38 | 105.31 | 272,307 | +1.67(+1.61%) |
Nov 28, 2023 | 105.23 | 105.23 | 103.62 | 103.64 | 211,297 | -1.34(-1.28%) |
Nov 27, 2023 | 105.08 | 106.61 | 104.78 | 104.98 | 338,814 | -0.60(-0.57%) |
Nov 24, 2023 | 104.35 | 105.96 | 104.08 | 105.58 | 86,507 | +0.88(+0.84%) |
Nov 22, 2023 | 104.00 | 105.68 | 103.87 | 104.70 | 165,861 | +1.30(+1.26%) |
Nov 21, 2023 | 104.05 | 104.55 | 103.33 | 103.40 | 185,508 | -1.22(-1.17%) |
Nov 20, 2023 | 104.18 | 104.64 | 102.86 | 104.62 | 208,600 | +0.68(+0.65%) |
Nov 17, 2023 | 103.93 | 105.79 | 103.43 | 103.94 | 312,626 | +0.74(+0.72%) |
Nov 16, 2023 | 103.98 | 104.25 | 102.02 | 103.20 | 249,762 | +1.30(+1.28%) |
Nov 15, 2023 | 102.69 | 104.24 | 101.45 | 101.90 | 373,499 | -1.34(-1.30%) |
Nov 14, 2023 | 100.00 | 104.56 | 100.00 | 103.24 | 415,999 | +7.23(+7.53%) |
Nov 13, 2023 | 95.16 | 97.00 | 95.11 | 96.01 | 149,970 | +0.04(+0.04%) |
Nov 10, 2023 | 94.50 | 96.82 | 94.13 | 95.97 | 144,822 | +2.06(+2.19%) |
Nov 09, 2023 | 94.50 | 95.93 | 93.32 | 93.91 | 170,462 | -0.43(-0.46%) |
Nov 08, 2023 | 94.78 | 95.17 | 93.73 | 94.34 | 152,459 | -0.12(-0.13%) |
Nov 07, 2023 | 93.50 | 95.37 | 93.25 | 94.46 | 148,624 | +1.03(+1.10%) |
Nov 06, 2023 | 94.64 | 95.00 | 92.14 | 93.43 | 255,131 | -1.37(-1.45%) |
Nov 03, 2023 | 94.36 | 97.44 | 94.26 | 94.80 | 442,008 | +3.28(+3.58%) |
Nov 02, 2023 | 91.00 | 92.22 | 89.20 | 91.52 | 529,619 | +5.23(+6.06%) |
Nov 01, 2023 | 81.98 | 86.45 | 81.55 | 86.29 | 310,245 | +4.22(+5.14%) |
Oct 31, 2023 | 81.73 | 83.92 | 81.38 | 82.07 | 280,259 | +0.65(+0.80%) |
Oct 30, 2023 | 82.24 | 82.57 | 80.51 | 81.42 | 201,886 | +0.10(+0.12%) |
Oct 27, 2023 | 81.61 | 82.24 | 80.26 | 81.32 | 242,419 | -0.37(-0.45%) |
Oct 26, 2023 | 79.78 | 82.69 | 78.04 | 81.69 | 410,039 | +1.66(+2.07%) |
Oct 25, 2023 | 78.45 | 81.04 | 77.76 | 80.03 | 562,390 | +2.28(+2.93%) |
Oct 24, 2023 | 77.23 | 78.34 | 76.38 | 77.75 | 375,152 | +0.86(+1.12%) |
Oct 23, 2023 | 74.79 | 77.42 | 74.79 | 76.89 | 249,007 | +1.87(+2.49%) |
Oct 20, 2023 | 75.96 | 76.82 | 74.79 | 75.02 | 200,325 | -0.55(-0.73%) |
Oct 19, 2023 | 77.35 | 77.69 | 75.09 | 75.57 | 250,980 | -1.39(-1.81%) |
Oct 18, 2023 | 78.57 | 78.83 | 76.87 | 76.96 | 232,164 | -2.56(-3.22%) |
Oct 17, 2023 | 78.86 | 81.38 | 78.35 | 79.52 | 232,366 | -0.45(-0.56%) |
Oct 16, 2023 | 80.84 | 81.50 | 79.41 | 79.97 | 129,851 | -0.20(-0.25%) |
Oct 13, 2023 | 80.52 | 80.86 | 79.63 | 80.17 | 161,724 | +0.16(+0.20%) |
Oct 12, 2023 | 82.99 | 82.99 | 78.67 | 80.01 | 274,655 | -3.64(-4.35%) |
Oct 11, 2023 | 82.62 | 84.12 | 82.01 | 83.65 | 150,348 | +1.70(+2.07%) |
Oct 10, 2023 | 80.92 | 83.59 | 80.57 | 81.95 | 197,303 | +1.06(+1.31%) |
Oct 09, 2023 | 79.28 | 81.07 | 78.72 | 80.89 | 141,985 | +0.99(+1.24%) |
Oct 06, 2023 | 78.64 | 80.66 | 77.81 | 79.90 | 164,986 | +0.28(+0.35%) |
Oct 05, 2023 | 79.76 | 80.78 | 79.27 | 79.62 | 240,712 | -0.66(-0.82%) |
Oct 04, 2023 | 79.54 | 80.88 | 78.82 | 80.28 | 206,593 | +1.13(+1.43%) |
Oct 03, 2023 | 82.17 | 83.15 | 78.78 | 79.15 | 347,082 | -4.17(-5.00%) |
Oct 02, 2023 | 83.94 | 85.23 | 82.93 | 83.32 | 315,790 | -0.72(-0.86%) |
Sep 29, 2023 | 86.65 | 87.03 | 83.48 | 84.04 | 534,487 | -1.63(-1.90%) |
Sep 28, 2023 | 85.06 | 85.90 | 84.77 | 85.67 | 476,784 | +0.60(+0.71%) |
Sep 27, 2023 | 86.64 | 86.76 | 84.35 | 85.07 | 234,729 | -0.39(-0.46%) |
Sep 26, 2023 | 86.00 | 87.17 | 85.13 | 85.46 | 181,426 | -1.17(-1.35%) |
Sep 25, 2023 | 87.29 | 87.53 | 86.43 | 86.63 | 127,387 | -0.46(-0.53%) |
Sep 22, 2023 | 87.03 | 87.72 | 86.07 | 87.09 | 176,621 | +0.59(+0.68%) |
Sep 21, 2023 | 86.45 | 87.37 | 84.13 | 86.50 | 280,768 | -1.35(-1.54%) |
Sep 20, 2023 | 89.96 | 91.67 | 87.77 | 87.85 | 184,317 | -1.43(-1.60%) |
Sep 19, 2023 | 89.06 | 89.90 | 87.83 | 89.28 | 180,996 | -0.26(-0.29%) |
Sep 18, 2023 | 89.39 | 91.28 | 88.86 | 89.54 | 270,052 | +0.48(+0.54%) |
Sep 15, 2023 | 91.94 | 92.04 | 87.47 | 89.06 | 891,501 | -4.43(-4.74%) |
Sep 14, 2023 | 90.93 | 93.89 | 90.93 | 93.49 | 227,232 | +2.56(+2.82%) |
Sep 13, 2023 | 91.96 | 93.27 | 89.50 | 90.93 | 206,337 | -1.03(-1.12%) |
Sep 12, 2023 | 93.92 | 95.24 | 91.56 | 91.96 | 173,962 | -2.21(-2.35%) |
Sep 11, 2023 | 94.42 | 96.84 | 93.81 | 94.17 | 226,525 | +0.38(+0.41%) |
Sep 08, 2023 | 94.81 | 95.52 | 93.33 | 93.79 | 184,609 | -1.50(-1.57%) |
Sep 07, 2023 | 93.48 | 95.90 | 92.73 | 95.29 | 255,476 | +1.67(+1.78%) |
Sep 06, 2023 | 93.03 | 94.80 | 91.88 | 93.62 | 226,300 | +1.30(+1.41%) |
Sep 05, 2023 | 99.78 | 99.78 | 91.87 | 92.32 | 376,519 | -8.47(-8.40%) |
Sep 01, 2023 | 98.18 | 100.99 | 98.00 | 100.79 | 157,703 | +2.61(+2.66%) |
Aug 31, 2023 | 96.83 | 98.19 | 96.83 | 98.18 | 296,953 | +1.23(+1.27%) |
Aug 30, 2023 | 95.07 | 98.35 | 95.07 | 96.95 | 197,443 | +1.73(+1.82%) |
Aug 29, 2023 | 92.20 | 95.59 | 92.10 | 95.22 | 261,348 | +2.59(+2.80%) |
Aug 28, 2023 | 91.03 | 92.65 | 91.00 | 92.63 | 227,826 | +2.32(+2.57%) |
Aug 25, 2023 | 92.91 | 93.16 | 88.01 | 90.31 | 317,709 | -2.16(-2.34%) |
Aug 24, 2023 | 93.87 | 94.52 | 92.41 | 92.47 | 269,328 | -1.29(-1.38%) |
Aug 23, 2023 | 93.06 | 95.15 | 92.86 | 93.76 | 258,362 | +1.05(+1.13%) |
Aug 22, 2023 | 93.60 | 94.98 | 92.51 | 92.71 | 322,659 | -0.69(-0.74%) |
Aug 21, 2023 | 94.62 | 95.25 | 91.87 | 93.40 | 364,550 | -0.82(-0.87%) |
Aug 18, 2023 | 92.87 | 94.63 | 91.65 | 94.22 | 297,173 | +0.24(+0.26%) |
Aug 17, 2023 | 99.08 | 99.32 | 93.74 | 93.98 | 571,426 | -4.43(-4.50%) |
Aug 16, 2023 | 99.11 | 100.47 | 98.39 | 98.41 | 512,813 | -1.07(-1.08%) |
Aug 15, 2023 | 98.28 | 99.97 | 96.53 | 99.48 | 242,575 | +1.75(+1.79%) |
Aug 14, 2023 | 97.21 | 98.03 | 96.15 | 97.73 | 249,105 | +0.18(+0.18%) |
Aug 11, 2023 | 96.77 | 98.80 | 96.60 | 97.55 | 275,542 | +0.62(+0.64%) |
Aug 10, 2023 | 100.00 | 101.62 | 95.27 | 96.93 | 314,814 | -2.44(-2.46%) |
Aug 09, 2023 | 99.80 | 100.56 | 98.67 | 99.37 | 274,244 | -0.23(-0.23%) |
Aug 08, 2023 | 98.85 | 99.80 | 97.56 | 99.60 | 238,789 | -0.04(-0.04%) |
Aug 07, 2023 | 97.17 | 99.95 | 97.17 | 99.64 | 319,252 | +2.15(+2.21%) |
Aug 04, 2023 | 95.08 | 97.85 | 94.12 | 97.49 | 333,788 | +2.63(+2.77%) |
Aug 03, 2023 | 98.04 | 98.04 | 92.85 | 94.86 | 369,342 | -3.45(-3.51%) |
Aug 02, 2023 | 98.58 | 99.03 | 96.26 | 98.31 | 237,480 | -1.19(-1.20%) |
Aug 01, 2023 | 99.19 | 100.48 | 98.65 | 99.50 | 301,439 | -0.50(-0.50%) |
Jul 31, 2023 | 99.99 | 100.93 | 98.07 | 100.00 | 472,525 | +0.47(+0.47%) |
Jul 28, 2023 | 97.72 | 100.58 | 97.72 | 99.53 | 606,512 | +2.32(+2.39%) |
Jul 27, 2023 | 97.09 | 100.29 | 96.24 | 97.21 | 443,702 | +1.15(+1.20%) |
Jul 26, 2023 | 97.00 | 98.00 | 94.44 | 96.06 | 545,810 | +2.29(+2.44%) |
Jul 25, 2023 | 92.88 | 95.12 | 92.48 | 93.77 | 365,586 | +0.71(+0.76%) |
Jul 24, 2023 | 91.24 | 93.15 | 90.84 | 93.06 | 395,196 | +1.84(+2.02%) |
Jul 21, 2023 | 91.20 | 92.46 | 90.84 | 91.22 | 268,069 | +0.47(+0.52%) |
Jul 20, 2023 | 94.53 | 94.60 | 89.37 | 90.75 | 467,034 | -3.14(-3.34%) |
Jul 19, 2023 | 91.49 | 94.06 | 91.20 | 93.89 | 396,777 | +2.17(+2.37%) |
Jul 18, 2023 | 91.93 | 92.99 | 91.52 | 91.72 | 309,107 | -0.13(-0.14%) |
Jul 17, 2023 | 91.76 | 92.59 | 91.00 | 91.85 | 205,160 | -0.14(-0.15%) |
Jul 14, 2023 | 91.14 | 92.07 | 90.01 | 91.99 | 186,419 | +1.56(+1.73%) |
Jul 13, 2023 | 90.42 | 90.78 | 89.18 | 90.43 | 319,040 | +0.38(+0.42%) |
Jul 12, 2023 | 86.50 | 90.77 | 85.94 | 90.05 | 620,137 | +6.53(+7.82%) |
Jul 11, 2023 | 82.98 | 83.86 | 82.74 | 83.52 | 325,552 | +0.54(+0.65%) |
Jul 10, 2023 | 80.72 | 82.98 | 80.50 | 82.98 | 282,266 | +2.26(+2.80%) |
Jul 07, 2023 | 80.95 | 82.03 | 80.55 | 80.72 | 182,050 | -0.15(-0.19%) |
Jul 06, 2023 | 81.55 | 82.65 | 80.09 | 80.87 | 449,589 | -1.90(-2.30%) |
Jul 05, 2023 | 86.30 | 86.36 | 82.63 | 82.77 | 434,547 | -3.42(-3.97%) |
Jul 03, 2023 | 87.07 | 87.67 | 85.35 | 86.19 | 142,984 | -1.00(-1.15%) |
Jun 30, 2023 | 88.28 | 88.28 | 86.64 | 87.19 | 289,425 | -0.02(-0.02%) |
Jun 29, 2023 | 86.44 | 87.41 | 85.64 | 87.21 | 312,382 | +0.77(+0.89%) |
Jun 28, 2023 | 83.82 | 86.51 | 83.82 | 86.44 | 367,508 | +2.42(+2.88%) |
Jun 27, 2023 | 81.50 | 84.67 | 81.50 | 84.02 | 316,129 | +2.35(+2.88%) |
Jun 26, 2023 | 81.77 | 83.33 | 81.24 | 81.67 | 353,767 | +0.12(+0.15%) |
Jun 23, 2023 | 81.92 | 82.81 | 81.28 | 81.55 | 534,117 | -0.57(-0.69%) |
Jun 22, 2023 | 80.20 | 82.18 | 79.80 | 82.12 | 463,809 | +1.28(+1.58%) |
Jun 21, 2023 | 78.65 | 81.06 | 78.10 | 80.84 | 344,312 | +1.89(+2.39%) |
Jun 20, 2023 | 78.58 | 79.90 | 78.40 | 78.95 | 273,152 | +0.62(+0.79%) |
Jun 16, 2023 | 79.43 | 79.87 | 78.06 | 78.33 | 772,300 | -0.70(-0.89%) |
Jun 15, 2023 | 76.96 | 79.03 | 76.94 | 79.03 | 353,997 | +2.71(+3.55%) |
Jun 14, 2023 | 77.49 | 78.42 | 76.05 | 76.32 | 390,512 | -1.51(-1.94%) |
Jun 13, 2023 | 77.59 | 78.95 | 77.09 | 77.83 | 346,215 | +0.43(+0.56%) |
Jun 12, 2023 | 75.37 | 78.03 | 74.97 | 77.40 | 238,358 | +2.07(+2.75%) |
Jun 09, 2023 | 75.33 | 76.41 | 74.87 | 75.33 | 171,096 | +0.00(+0.00%) |
Jun 08, 2023 | 75.52 | 76.66 | 74.99 | 75.33 | 218,046 | -0.47(-0.62%) |
Jun 07, 2023 | 75.55 | 77.22 | 75.55 | 75.80 | 295,790 | +0.52(+0.69%) |
Jun 06, 2023 | 72.69 | 75.45 | 72.02 | 75.28 | 341,056 | +2.67(+3.68%) |
Jun 05, 2023 | 72.29 | 73.33 | 71.50 | 72.61 | 255,551 | -0.41(-0.56%) |
Jun 02, 2023 | 71.62 | 73.58 | 71.62 | 73.02 | 407,945 | +2.15(+3.03%) |
Jun 01, 2023 | 70.60 | 71.39 | 70.29 | 70.87 | 288,788 | +0.20(+0.28%) |
May 31, 2023 | 71.13 | 71.48 | 69.41 | 70.67 | 310,135 | -0.71(-0.99%) |
May 30, 2023 | 71.37 | 72.00 | 71.01 | 71.38 | 190,153 | +0.02(+0.03%) |
May 26, 2023 | 71.13 | 71.48 | 69.28 | 71.36 | 211,391 | +0.10(+0.14%) |
May 25, 2023 | 70.03 | 71.48 | 69.95 | 71.26 | 339,305 | +1.71(+2.46%) |
May 24, 2023 | 69.27 | 70.02 | 69.01 | 69.55 | 264,505 | +0.39(+0.56%) |
May 23, 2023 | 69.32 | 70.08 | 68.80 | 69.16 | 298,058 | -0.96(-1.37%) |
May 22, 2023 | 71.92 | 72.60 | 70.04 | 70.12 | 226,523 | -1.76(-2.45%) |
May 19, 2023 | 73.75 | 73.75 | 71.12 | 71.88 | 280,262 | -1.61(-2.19%) |
May 18, 2023 | 71.19 | 73.72 | 71.16 | 73.49 | 270,961 | +2.28(+3.20%) |
May 17, 2023 | 69.77 | 71.22 | 68.98 | 71.21 | 294,059 | +1.73(+2.49%) |
May 16, 2023 | 68.16 | 69.59 | 67.51 | 69.48 | 167,104 | +0.46(+0.67%) |
May 15, 2023 | 69.44 | 70.03 | 68.83 | 69.02 | 185,124 | -0.10(-0.14%) |
May 12, 2023 | 70.36 | 70.84 | 68.46 | 69.12 | 220,079 | -1.17(-1.66%) |
May 11, 2023 | 69.09 | 70.52 | 68.84 | 70.29 | 225,717 | +1.20(+1.74%) |
May 10, 2023 | 69.66 | 69.66 | 68.22 | 69.09 | 229,308 | +0.08(+0.12%) |
May 09, 2023 | 67.39 | 69.70 | 67.16 | 69.01 | 377,582 | +1.67(+2.48%) |
May 08, 2023 | 67.50 | 67.81 | 66.74 | 67.34 | 322,937 | -0.03(-0.04%) |
May 05, 2023 | 66.67 | 67.43 | 66.38 | 67.37 | 255,826 | +1.29(+1.95%) |
May 04, 2023 | 66.36 | 66.89 | 65.58 | 66.08 | 307,356 | -0.98(-1.46%) |
May 03, 2023 | 67.06 | 68.53 | 66.82 | 67.06 | 327,888 | +0.16(+0.24%) |
May 02, 2023 | 67.05 | 67.09 | 65.42 | 66.90 | 314,015 | -0.19(-0.28%) |