Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 101.31 | 102.38 | 99.94 | 99.94 | 2,469 | -2.32(-2.27%) |
May 23, 2024 | 102.44 | 103.12 | 102.06 | 102.27 | 149 | -0.97(-0.93%) |
May 22, 2024 | 103.39 | 104.14 | 103.23 | 103.23 | 6,262 | -1.55(-1.48%) |
May 21, 2024 | 104.89 | 104.89 | 104.78 | 104.78 | 2,009 | +1.81(+1.75%) |
May 20, 2024 | 109.00 | 112.08 | 99.97 | 102.97 | 38 | -3.11(-2.93%) |
May 17, 2024 | 98.79 | 106.59 | 98.79 | 106.08 | 3,201 | +2.00(+1.92%) |
May 16, 2024 | 106.71 | 106.71 | 104.07 | 104.09 | 4,581 | -1.20(-1.14%) |
May 15, 2024 | 105.30 | 105.75 | 105.29 | 105.29 | 13,555 | -0.45(-0.43%) |
May 14, 2024 | 106.90 | 106.90 | 105.25 | 105.74 | 8,119 | -0.54(-0.51%) |
May 13, 2024 | 105.80 | 106.34 | 105.80 | 106.28 | 6,239 | +0.98(+0.93%) |
May 10, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 211,665 | -1.18(-1.11%) |
May 09, 2024 | 106.07 | 106.48 | 104.00 | 106.48 | 18,049 | +6.89(+6.92%) |
May 08, 2024 | 98.06 | 99.59 | 98.06 | 99.59 | 37,555 | -0.10(-0.10%) |
May 07, 2024 | 100.02 | 100.02 | 99.69 | 99.69 | 3,496 | +0.21(+0.21%) |
May 06, 2024 | 99.16 | 99.88 | 99.16 | 99.48 | 4,714 | +1.25(+1.27%) |
May 03, 2024 | 97.42 | 98.23 | 97.33 | 98.23 | 5,667 | +0.89(+0.92%) |
May 02, 2024 | 96.78 | 97.34 | 96.51 | 97.34 | 22,035 | +0.96(+1.00%) |
May 01, 2024 | 95.00 | 96.75 | 95.00 | 96.38 | 2,598 | -0.48(-0.50%) |
Apr 30, 2024 | 96.38 | 96.86 | 96.38 | 96.86 | 5,681 | -1.45(-1.48%) |
Apr 29, 2024 | 98.84 | 98.85 | 98.31 | 98.31 | 16,775 | -1.67(-1.68%) |
Apr 26, 2024 | 94.16 | 100.32 | 94.16 | 99.99 | 1,930 | +1.08(+1.09%) |
Apr 25, 2024 | 97.30 | 99.47 | 97.30 | 98.91 | 26,173 | -1.97(-1.95%) |
Apr 23, 2024 | 100.88 | 7,329 | +2.31(+2.34%) | |||
Apr 22, 2024 | 96.67 | 98.57 | 96.67 | 98.57 | 9,765 | +2.39(+2.48%) |
Apr 19, 2024 | 94.89 | 96.18 | 94.89 | 96.18 | 30,524 | +1.98(+2.10%) |
Apr 18, 2024 | 93.87 | 94.65 | 93.87 | 94.20 | 13,563 | +1.23(+1.33%) |
Apr 17, 2024 | 92.94 | 93.38 | 92.94 | 92.97 | 25,886 | +0.48(+0.52%) |
Apr 16, 2024 | 91.73 | 92.75 | 91.50 | 92.48 | 18,875 | +0.26(+0.28%) |
Apr 15, 2024 | 92.55 | 92.55 | 91.85 | 92.22 | 27,634 | -0.52(-0.56%) |
Apr 12, 2024 | 93.63 | 93.63 | 91.91 | 92.74 | 13,246 | -2.23(-2.34%) |
Apr 11, 2024 | 95.24 | 95.24 | 94.19 | 94.97 | 6,942 | -0.17(-0.18%) |
Apr 10, 2024 | 96.85 | 96.95 | 95.14 | 95.14 | 1,231 | -2.77(-2.83%) |
Apr 09, 2024 | 98.51 | 98.58 | 97.91 | 97.91 | 2,116 | -0.04(-0.04%) |
Apr 08, 2024 | 99.31 | 99.41 | 97.67 | 97.95 | 8,318 | -0.96(-0.97%) |
Apr 05, 2024 | 98.40 | 98.91 | 98.40 | 98.91 | 8,380 | +0.41(+0.42%) |
Apr 04, 2024 | 100.22 | 100.69 | 98.50 | 98.50 | 8,779 | -0.47(-0.47%) |
Apr 03, 2024 | 100.45 | 100.45 | 98.73 | 98.97 | 9,555 | +0.97(+0.98%) |
Apr 02, 2024 | 98.39 | 98.39 | 97.98 | 98.00 | 12,918 | -1.11(-1.12%) |
Apr 01, 2024 | 97.92 | 99.71 | 97.85 | 99.12 | 3,243 | -0.59(-0.59%) |
Mar 28, 2024 | 99.68 | 100.03 | 99.57 | 99.71 | 1,606 | +1.10(+1.12%) |
Mar 27, 2024 | 98.20 | 98.61 | 97.92 | 98.61 | 133 | +1.18(+1.21%) |
Mar 26, 2024 | 97.15 | 98.02 | 97.15 | 97.43 | 369 | +0.57(+0.59%) |
Mar 25, 2024 | 98.54 | 98.54 | 96.86 | 96.86 | 1,367 | -1.31(-1.33%) |
Mar 22, 2024 | 98.68 | 98.68 | 97.78 | 98.17 | 274 | -0.75(-0.76%) |
Mar 21, 2024 | 99.47 | 99.81 | 98.92 | 98.92 | 5 | -0.89(-0.89%) |
Mar 20, 2024 | 97.33 | 99.89 | 97.33 | 99.81 | 521 | +1.71(+1.75%) |
Mar 19, 2024 | 96.39 | 98.09 | 96.39 | 98.09 | 177 | +2.22(+2.32%) |
Mar 18, 2024 | 98.24 | 98.24 | 95.87 | 95.87 | 15,220 | -1.54(-1.58%) |
Mar 15, 2024 | 98.61 | 98.91 | 97.41 | 97.41 | 189,048 | -1.93(-1.94%) |
Mar 14, 2024 | 99.08 | 99.34 | 99.01 | 99.34 | 9,824 | -1.19(-1.18%) |
Mar 13, 2024 | 100.97 | 100.97 | 100.53 | 100.53 | 6,038 | +0.06(+0.05%) |
Mar 12, 2024 | 100.68 | 100.68 | 100.19 | 100.47 | 8,684 | +0.52(+0.52%) |
Mar 11, 2024 | 100.78 | 100.78 | 99.95 | 99.95 | 10,982 | -1.12(-1.11%) |
Mar 08, 2024 | 101.18 | 101.30 | 101.08 | 101.08 | 2,741 | -0.04(-0.04%) |
Mar 07, 2024 | 101.14 | 101.22 | 100.82 | 101.12 | 3,019 | +0.87(+0.87%) |
Mar 06, 2024 | 101.48 | 101.48 | 100.25 | 100.25 | 12,107 | -0.67(-0.66%) |
Mar 05, 2024 | 101.02 | 101.18 | 100.33 | 100.92 | 11,267 | +0.53(+0.52%) |
Mar 04, 2024 | 101.68 | 101.68 | 100.39 | 100.39 | 6,112 | -1.38(-1.35%) |
Mar 01, 2024 | 102.07 | 102.26 | 101.33 | 101.77 | 10,419 | -0.11(-0.11%) |
Feb 29, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 20,848 | -0.86(-0.83%) |
Feb 28, 2024 | 101.98 | 102.76 | 101.98 | 102.74 | 8,360 | -0.68(-0.66%) |
Feb 27, 2024 | 102.90 | 103.44 | 102.90 | 103.42 | 11,911 | +0.26(+0.25%) |
Feb 26, 2024 | 105.14 | 105.14 | 103.16 | 103.16 | 9,174 | -1.95(-1.85%) |
Feb 23, 2024 | 104.40 | 105.51 | 104.40 | 105.11 | 1,160 | +0.48(+0.45%) |
Feb 22, 2024 | 104.63 | 105.05 | 103.67 | 104.63 | 16,230 | +0.76(+0.73%) |
Feb 21, 2024 | 103.45 | 104.34 | 103.45 | 103.87 | 12,903 | +2.10(+2.06%) |
Feb 20, 2024 | 102.94 | 102.94 | 97.49 | 101.77 | 20,615 | -3.07(-2.93%) |
Feb 16, 2024 | 104.49 | 105.19 | 103.79 | 104.84 | 4,063 | +1.26(+1.22%) |
Feb 15, 2024 | 99.71 | 103.58 | 96.00 | 103.58 | 21,157 | -0.13(-0.13%) |
Feb 14, 2024 | 103.69 | 103.71 | 103.48 | 103.71 | 19,823 | +1.44(+1.41%) |
Feb 13, 2024 | 103.42 | 103.42 | 102.27 | 102.27 | 15,732 | -3.67(-3.46%) |
Feb 12, 2024 | 106.69 | 106.69 | 105.94 | 105.94 | 7,411 | +1.02(+0.97%) |
Feb 09, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 5,427 | -1.17(-1.11%) |
Feb 08, 2024 | 104.40 | 106.10 | 104.40 | 106.10 | 14,880 | +0.54(+0.51%) |
Feb 07, 2024 | 105.47 | 105.68 | 105.47 | 105.56 | 14,954 | -1.79(-1.66%) |
Feb 06, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 1,226 | +2.23(+2.13%) |
Feb 05, 2024 | 105.75 | 105.75 | 104.92 | 105.11 | 4,181 | -3.60(-3.31%) |
Feb 02, 2024 | 106.13 | 108.81 | 106.13 | 108.71 | 9,033 | +1.10(+1.02%) |
Feb 01, 2024 | 107.57 | 107.80 | 107.39 | 107.61 | 3,845 | +1.54(+1.45%) |
Jan 31, 2024 | 107.50 | 107.53 | 106.07 | 106.07 | 60 | -1.68(-1.56%) |
Jan 30, 2024 | 107.76 | 107.76 | 107.31 | 107.75 | 6,609 | -2.47(-2.24%) |
Jan 29, 2024 | 109.90 | 110.22 | 109.74 | 110.22 | 8,666 | +0.02(+0.02%) |
Jan 26, 2024 | 111.00 | 111.00 | 110.20 | 110.20 | 8,869 | +0.54(+0.49%) |
Jan 25, 2024 | 109.30 | 109.66 | 108.92 | 109.66 | 8,291 | +0.81(+0.74%) |
Jan 24, 2024 | 110.19 | 110.67 | 108.85 | 108.85 | 18,773 | -0.82(-0.75%) |
Jan 23, 2024 | 109.36 | 110.10 | 109.36 | 109.67 | 4,784 | +1.24(+1.15%) |
Jan 22, 2024 | 109.30 | 109.30 | 108.43 | 108.43 | 843 | -0.24(-0.22%) |
Jan 19, 2024 | 107.57 | 108.67 | 107.57 | 108.67 | 14,159 | +1.40(+1.31%) |
Jan 18, 2024 | 107.94 | 107.94 | 107.19 | 107.27 | 7,933 | +0.29(+0.27%) |
Jan 17, 2024 | 107.33 | 107.43 | 106.98 | 106.98 | 13,094 | -0.67(-0.62%) |
Jan 16, 2024 | 107.22 | 107.65 | 106.48 | 107.65 | 19,291 | +0.43(+0.40%) |
Jan 12, 2024 | 108.20 | 108.20 | 106.70 | 107.22 | 3,124 | -0.72(-0.67%) |
Jan 11, 2024 | 106.18 | 107.95 | 106.18 | 107.94 | 6,481 | +0.25(+0.23%) |
Jan 10, 2024 | 107.09 | 107.92 | 106.84 | 107.69 | 47,266 | +1.66(+1.57%) |
Jan 09, 2024 | 106.05 | 106.27 | 105.89 | 106.03 | 1,074 | -0.61(-0.57%) |
Jan 08, 2024 | 104.92 | 106.83 | 104.92 | 106.64 | 11,333 | +1.72(+1.64%) |
Jan 05, 2024 | 105.13 | 105.13 | 104.35 | 104.92 | 3,215 | +0.45(+0.43%) |
Jan 04, 2024 | 104.72 | 104.72 | 104.19 | 104.47 | 3,049 | -0.09(-0.09%) |
Jan 03, 2024 | 105.59 | 105.59 | 104.22 | 104.57 | 12,923 | -2.56(-2.39%) |
Jan 02, 2024 | 106.67 | 107.50 | 105.81 | 107.13 | 12,083 | +0.93(+0.88%) |
Dec 29, 2023 | 107.25 | 107.25 | 105.60 | 106.20 | 4,478 | +0.06(+0.06%) |
Dec 28, 2023 | 106.34 | 106.40 | 106.14 | 106.14 | 5,417 | +0.40(+0.37%) |
Dec 27, 2023 | 106.27 | 107.07 | 105.74 | 105.74 | 19,940 | +0.41(+0.39%) |
Dec 26, 2023 | 109.60 | 113.78 | 105.29 | 105.33 | 578 | -0.24(-0.23%) |
Dec 22, 2023 | 106.02 | 106.02 | 105.05 | 105.57 | 8,856 | -0.10(-0.09%) |
Dec 21, 2023 | 105.69 | 105.69 | 105.04 | 105.67 | 16,643 | -0.65(-0.61%) |
Dec 20, 2023 | 107.57 | 108.02 | 106.32 | 106.32 | 20,423 | -1.40(-1.30%) |
Dec 19, 2023 | 106.73 | 107.99 | 106.33 | 107.72 | 8,781 | +1.54(+1.45%) |
Dec 18, 2023 | 105.73 | 106.57 | 105.59 | 106.18 | 6,707 | +0.31(+0.29%) |
Dec 15, 2023 | 107.26 | 108.71 | 105.44 | 105.87 | 16,678 | -2.88(-2.65%) |
Dec 14, 2023 | 107.53 | 109.84 | 107.47 | 108.75 | 1,910 | +4.09(+3.91%) |
Dec 13, 2023 | 102.38 | 104.83 | 102.38 | 104.66 | 8,296 | +2.83(+2.78%) |
Dec 12, 2023 | 103.04 | 103.34 | 101.83 | 101.83 | 16,281 | -1.34(-1.30%) |
Dec 11, 2023 | 104.65 | 104.65 | 103.06 | 103.17 | 19,200 | -2.72(-2.56%) |
Dec 08, 2023 | 106.26 | 106.36 | 105.20 | 105.89 | 7,634 | -0.38(-0.35%) |
Dec 07, 2023 | 106.76 | 106.97 | 106.26 | 106.26 | 9,839 | +0.67(+0.63%) |
Dec 06, 2023 | 104.79 | 105.59 | 104.63 | 105.59 | 3,489 | +2.19(+2.12%) |
Dec 05, 2023 | 104.79 | 104.79 | 103.40 | 103.40 | 17,918 | -1.92(-1.82%) |
Dec 04, 2023 | 105.32 | 105.32 | 105.32 | 105.32 | 12,113 | -0.68(-0.64%) |
Dec 01, 2023 | 104.11 | 106.01 | 104.11 | 106.00 | 13,307 | +2.55(+2.47%) |
Nov 30, 2023 | 103.02 | 103.45 | 103.02 | 103.45 | 19,135 | +0.06(+0.06%) |
Nov 29, 2023 | 103.30 | 103.52 | 103.30 | 103.39 | 7,154 | +0.34(+0.33%) |
Nov 28, 2023 | 103.41 | 103.87 | 96.00 | 103.04 | 5,873 | +2.11(+2.09%) |
Nov 27, 2023 | 101.03 | 101.22 | 100.25 | 100.94 | 23,233 | -0.66(-0.64%) |
Nov 22, 2023 | 101.59 | 1,632 | -3.56(-3.39%) | |||
Nov 21, 2023 | 106.96 | 106.96 | 105.15 | 105.15 | 94,880 | -2.32(-2.16%) |
Nov 20, 2023 | 107.36 | 107.50 | 106.84 | 107.47 | 4,472 | -0.15(-0.14%) |
Nov 17, 2023 | 107.36 | 107.62 | 107.36 | 107.62 | 9,256 | +2.32(+2.20%) |
Nov 16, 2023 | 107.53 | 107.72 | 105.15 | 105.30 | 2,525 | -2.30(-2.13%) |
Nov 15, 2023 | 106.92 | 107.59 | 106.92 | 107.59 | 22,162 | +1.93(+1.83%) |
Nov 14, 2023 | 105.50 | 105.66 | 105.29 | 105.66 | 10,326 | +3.84(+3.77%) |
Nov 13, 2023 | 101.72 | 101.83 | 101.69 | 101.83 | 9,987 | +0.09(+0.08%) |
Nov 10, 2023 | 100.45 | 101.74 | 99.26 | 101.74 | 10,785 | +1.07(+1.06%) |
Nov 09, 2023 | 101.74 | 102.27 | 100.21 | 100.67 | 29,667 | -2.61(-2.53%) |
Nov 08, 2023 | 104.24 | 104.24 | 103.28 | 103.28 | 5,442 | -0.91(-0.87%) |
Nov 07, 2023 | 104.30 | 104.49 | 103.97 | 104.19 | 6,892 | -2.10(-1.98%) |
Nov 06, 2023 | 105.76 | 106.29 | 105.76 | 106.29 | 7,264 | +0.30(+0.28%) |
Nov 03, 2023 | 103.77 | 106.00 | 103.77 | 106.00 | 4,205 | +3.99(+3.91%) |
Nov 02, 2023 | 100.48 | 102.00 | 100.48 | 102.00 | 636 | +4.66(+4.79%) |
Nov 01, 2023 | 96.86 | 97.42 | 96.60 | 97.34 | 6,320 | +1.34(+1.40%) |
Oct 31, 2023 | 95.03 | 96.00 | 94.95 | 96.00 | 13,328 | -2.30(-2.34%) |
Oct 30, 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 5,476 | -0.49(-0.50%) |
Oct 27, 2023 | 98.94 | 98.94 | 98.80 | 98.80 | 3,830 | -0.54(-0.54%) |
Oct 26, 2023 | 99.40 | 99.40 | 99.25 | 99.33 | 4,976 | -0.36(-0.36%) |
Oct 25, 2023 | 99.93 | 99.93 | 99.69 | 99.69 | 16,601 | -0.70(-0.69%) |
Oct 24, 2023 | 99.89 | 100.90 | 99.89 | 100.39 | 6,754 | -1.14(-1.12%) |
Oct 23, 2023 | 100.77 | 101.55 | 99.64 | 101.53 | 8,599 | +1.75(+1.75%) |
Oct 20, 2023 | 101.78 | 101.78 | 99.78 | 99.78 | 5,287 | -1.92(-1.89%) |
Oct 19, 2023 | 102.32 | 102.32 | 101.70 | 101.70 | 3,172 | -1.91(-1.84%) |
Oct 18, 2023 | 103.73 | 103.73 | 103.61 | 103.61 | 25,618 | -0.69(-0.66%) |
Oct 17, 2023 | 104.39 | 104.58 | 104.21 | 104.30 | 17,792 | +1.08(+1.05%) |
Oct 16, 2023 | 99.86 | 103.33 | 103.20 | 103.22 | 4,908 | +0.80(+0.78%) |
Oct 13, 2023 | 103.06 | 103.06 | 102.40 | 102.42 | 5,538 | +0.14(+0.14%) |
Oct 12, 2023 | 102.27 | 102.27 | 102.27 | 102.27 | 7,361 | -2.82(-2.68%) |
Oct 10, 2023 | 105.09 | 9,242 | +0.13(+0.12%) | |||
Oct 09, 2023 | 102.87 | 105.95 | 99.86 | 104.97 | 3,338 | +1.36(+1.31%) |
Oct 06, 2023 | 103.82 | 103.82 | 103.61 | 103.61 | 4,294 | +0.50(+0.48%) |
Oct 05, 2023 | 103.11 | 103.11 | 103.11 | 103.11 | 5,965 | +0.11(+0.11%) |
Oct 04, 2023 | 102.40 | 103.10 | 102.40 | 103.00 | 13,034 | -0.37(-0.36%) |
Oct 03, 2023 | 104.00 | 105.33 | 103.36 | 103.37 | 8,388 | -3.30(-3.09%) |
Oct 02, 2023 | 106.71 | 107.11 | 106.45 | 106.67 | 1,670 | -0.94(-0.88%) |
Sep 29, 2023 | 107.61 | 107.61 | 107.61 | 107.61 | 1,281 | -0.08(-0.08%) |
Sep 28, 2023 | 107.44 | 108.10 | 107.44 | 107.70 | 22,540 | +0.29(+0.27%) |
Sep 27, 2023 | 109.75 | 109.75 | 106.64 | 107.41 | 5,606 | -0.34(-0.32%) |
Sep 26, 2023 | 108.72 | 108.72 | 107.72 | 107.75 | 6,581 | -3.03(-2.73%) |
Sep 25, 2023 | 109.41 | 111.13 | 110.61 | 110.78 | 13,263 | +0.98(+0.90%) |
Sep 22, 2023 | 111.03 | 111.03 | 109.72 | 109.79 | 496 | -0.21(-0.19%) |
Sep 21, 2023 | 111.31 | 112.20 | 110.00 | 110.00 | 4,790 | -2.03(-1.81%) |
Sep 20, 2023 | 112.79 | 112.79 | 112.03 | 112.03 | 6,282 | -0.70(-0.62%) |
Sep 19, 2023 | 113.54 | 113.89 | 112.73 | 112.73 | 7,436 | -1.69(-1.47%) |
Sep 18, 2023 | 114.02 | 114.70 | 113.95 | 114.42 | 1,202 | +0.28(+0.24%) |
Sep 15, 2023 | 115.17 | 115.17 | 113.87 | 114.14 | 4,029 | -1.61(-1.39%) |
Sep 14, 2023 | 114.62 | 116.08 | 114.62 | 115.75 | 4,883 | +2.27(+2.00%) |
Sep 13, 2023 | 114.42 | 114.50 | 113.48 | 113.48 | 15,562 | +0.62(+0.55%) |
Sep 12, 2023 | 112.86 | 112.86 | 112.50 | 112.86 | 3,684 | -0.82(-0.72%) |
Sep 11, 2023 | 112.86 | 114.10 | 112.86 | 113.68 | 4,305 | +2.22(+1.99%) |
Sep 08, 2023 | 112.30 | 112.30 | 111.44 | 111.47 | 4,827 | +0.30(+0.27%) |
Sep 07, 2023 | 110.68 | 111.17 | 110.68 | 111.17 | 526 | -2.06(-1.82%) |
Sep 06, 2023 | 113.91 | 113.91 | 112.91 | 113.23 | 3,756 | -1.52(-1.32%) |
Sep 05, 2023 | 114.75 | 116.03 | 114.75 | 114.75 | 4 | -2.73(-2.32%) |
Sep 01, 2023 | 118.03 | 118.03 | 117.48 | 117.48 | 205 | -1.52(-1.28%) |
Aug 31, 2023 | 117.19 | 119.00 | 117.19 | 119.00 | 3,746 | +2.70(+2.32%) |
Aug 30, 2023 | 115.98 | 116.43 | 115.50 | 116.30 | 665 | +3.12(+2.76%) |
Aug 28, 2023 | 113.18 | 0 | +0.28(+0.25%) | |||
Aug 25, 2023 | 112.98 | 112.98 | 111.70 | 112.89 | 114 | -0.65(-0.57%) |
Aug 24, 2023 | 108.22 | 114.29 | 108.22 | 113.54 | 1,659 | -0.83(-0.72%) |
Aug 23, 2023 | 114.09 | 114.37 | 114.09 | 114.37 | 154 | +0.48(+0.42%) |
Aug 22, 2023 | 112.92 | 113.89 | 112.92 | 113.89 | 457 | -0.49(-0.43%) |
Aug 21, 2023 | 114.00 | 114.38 | 114.00 | 114.38 | 165 | -0.46(-0.40%) |
Aug 18, 2023 | 114.52 | 114.84 | 114.52 | 114.84 | 2,529 | -1.23(-1.06%) |
Aug 17, 2023 | 117.47 | 117.47 | 116.07 | 116.07 | 31 | -1.14(-0.97%) |
Aug 16, 2023 | 114.18 | 118.00 | 113.87 | 117.21 | 1,389 | +0.44(+0.38%) |
Aug 15, 2023 | 116.26 | 117.04 | 116.26 | 116.77 | 942 | -0.32(-0.27%) |
Aug 14, 2023 | 116.37 | 117.09 | 115.74 | 117.09 | 1,673 | +0.57(+0.49%) |
Aug 11, 2023 | 119.09 | 120.00 | 116.52 | 116.52 | 1,736 | -7.03(-5.69%) |
Aug 10, 2023 | 128.35 | 128.35 | 123.35 | 123.55 | 438 | -5.89(-4.55%) |
Aug 09, 2023 | 131.45 | 131.45 | 129.44 | 129.44 | 1,004 | -2.07(-1.58%) |
Aug 08, 2023 | 131.28 | 131.51 | 131.21 | 131.51 | 102 | -9.46(-6.71%) |
Aug 07, 2023 | 134.50 | 140.97 | 134.50 | 140.97 | 43 | +6.94(+5.17%) |
Aug 04, 2023 | 134.03 | 134.03 | 134.03 | 134.03 | 100 | +0.75(+0.56%) |
Aug 03, 2023 | 131.39 | 133.28 | 131.39 | 133.28 | 5 | +0.09(+0.06%) |
Aug 02, 2023 | 131.66 | 134.81 | 131.66 | 133.19 | 411 | -2.34(-1.72%) |
Aug 01, 2023 | 136.76 | 136.76 | 135.53 | 135.53 | 2,030 | -3.57(-2.57%) |
Jul 31, 2023 | 138.73 | 139.10 | 138.73 | 139.10 | 102 | +1.06(+0.77%) |
Jul 28, 2023 | 137.97 | 138.28 | 137.97 | 138.04 | 583 | -1.55(-1.11%) |
Jul 27, 2023 | 142.93 | 143.80 | 139.32 | 139.59 | 753 | -3.03(-2.12%) |
Jul 26, 2023 | 141.86 | 142.62 | 141.86 | 142.62 | 2,548 | +0.67(+0.47%) |
Jul 25, 2023 | 141.71 | 142.06 | 141.71 | 141.95 | 41 | +0.39(+0.28%) |
Jul 24, 2023 | 141.18 | 141.56 | 141.18 | 141.56 | 320 | +1.56(+1.12%) |
Jul 21, 2023 | 139.74 | 140.00 | 139.74 | 140.00 | 100 | +0.58(+0.41%) |
Jul 20, 2023 | 139.51 | 139.70 | 139.42 | 139.42 | 1,463 | -0.01(-0.00%) |
Jul 19, 2023 | 140.03 | 140.03 | 139.43 | 139.43 | 205 | +0.26(+0.18%) |
Jul 18, 2023 | 139.25 | 139.25 | 139.17 | 139.17 | 106 | -0.93(-0.66%) |
Jul 17, 2023 | 140.70 | 140.70 | 140.10 | 140.10 | 475 | -0.60(-0.43%) |
Jul 14, 2023 | 140.69 | 140.70 | 140.69 | 140.70 | 100 | -0.10(-0.07%) |
Jul 13, 2023 | 140.97 | 141.23 | 140.79 | 140.80 | 572 | +0.84(+0.60%) |
Jul 12, 2023 | 140.00 | 140.33 | 139.88 | 139.96 | 17,604 | +2.58(+1.88%) |
Jul 11, 2023 | 130.68 | 138.82 | 130.68 | 137.38 | 39,701 | +0.12(+0.08%) |
Jul 10, 2023 | 137.27 | 137.42 | 136.68 | 137.26 | 150 | +0.54(+0.39%) |
Jul 07, 2023 | 136.45 | 136.74 | 136.45 | 136.73 | 39,004 | +0.50(+0.37%) |
Jul 06, 2023 | 135.89 | 136.23 | 135.43 | 136.23 | 360 | -1.79(-1.30%) |
Jul 05, 2023 | 137.71 | 138.02 | 137.56 | 138.02 | 1,235 | -1.81(-1.29%) |
Jul 03, 2023 | 139.83 | 139.83 | 139.83 | 139.83 | 100 | +3.59(+2.63%) |
Jun 30, 2023 | 136.56 | 136.56 | 135.97 | 136.25 | 553 | +2.30(+1.71%) |
Jun 29, 2023 | 133.22 | 133.95 | 133.22 | 133.95 | 213 | +1.33(+1.00%) |
Jun 28, 2023 | 132.12 | 132.62 | 132.12 | 132.62 | 60 | +0.69(+0.52%) |
Jun 27, 2023 | 131.51 | 131.94 | 131.36 | 131.93 | 146 | +0.84(+0.64%) |
Jun 26, 2023 | 131.11 | 131.11 | 131.09 | 131.09 | 11 | +1.87(+1.45%) |
Jun 23, 2023 | 129.60 | 129.60 | 129.22 | 129.22 | 100 | -1.21(-0.93%) |
Jun 22, 2023 | 131.00 | 131.78 | 130.43 | 130.43 | 243 | -2.33(-1.76%) |
Jun 21, 2023 | 132.25 | 132.80 | 132.25 | 132.76 | 146 | -0.32(-0.24%) |
Jun 20, 2023 | 132.00 | 133.08 | 132.00 | 133.08 | 4 | +1.84(+1.40%) |
Jun 16, 2023 | 131.11 | 131.24 | 131.11 | 131.24 | 126 | +1.80(+1.39%) |
Jun 15, 2023 | 129.00 | 129.44 | 129.00 | 129.44 | 14 | +1.97(+1.55%) |
Jun 14, 2023 | 128.57 | 128.57 | 127.47 | 127.47 | 62,297 | +0.53(+0.42%) |
Jun 13, 2023 | 127.06 | 127.06 | 126.79 | 126.94 | 465 | +1.42(+1.13%) |
Jun 09, 2023 | 125.52 | 0 | -0.57(-0.45%) | |||
Jun 08, 2023 | 126.09 | 126.80 | 126.09 | 126.09 | 232 | +0.00(+0.00%) |
Jun 07, 2023 | 126.12 | 127.93 | 126.08 | 126.08 | 108 | -0.31(-0.24%) |
Jun 06, 2023 | 124.71 | 126.39 | 124.50 | 126.39 | 1,060 | +1.12(+0.89%) |
Jun 05, 2023 | 125.47 | 125.47 | 125.27 | 125.27 | 166 | +0.44(+0.35%) |
Jun 02, 2023 | 123.92 | 124.83 | 122.62 | 124.83 | 147 | +2.87(+2.35%) |