Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 176.51 | 181.08 | 175.89 | 180.48 | 361,063 | +2.55(+1.43%) |
May 28, 2024 | 179.85 | 180.71 | 175.95 | 177.93 | 422,848 | -1.80(-1.00%) |
May 24, 2024 | 178.50 | 181.60 | 178.06 | 179.73 | 509,372 | +2.51(+1.42%) |
May 23, 2024 | 168.71 | 177.27 | 167.77 | 177.22 | 521,205 | +10.08(+6.03%) |
May 22, 2024 | 168.30 | 170.39 | 161.15 | 167.14 | 627,715 | +12.74(+8.25%) |
May 21, 2024 | 151.13 | 154.40 | 151.13 | 154.40 | 343,294 | +2.36(+1.55%) |
May 20, 2024 | 150.55 | 152.93 | 149.72 | 152.04 | 231,358 | +3.26(+2.19%) |
May 17, 2024 | 148.51 | 149.37 | 147.23 | 148.78 | 239,487 | +1.30(+0.88%) |
May 16, 2024 | 150.76 | 150.76 | 146.50 | 147.48 | 297,941 | -2.50(-1.67%) |
May 15, 2024 | 151.40 | 152.38 | 148.87 | 149.98 | 388,042 | +0.21(+0.14%) |
May 14, 2024 | 151.31 | 151.86 | 149.21 | 149.77 | 238,461 | +0.04(+0.03%) |
May 13, 2024 | 151.97 | 153.44 | 149.63 | 149.73 | 222,576 | -0.84(-0.56%) |
May 10, 2024 | 152.05 | 153.01 | 150.03 | 150.57 | 178,933 | -0.47(-0.31%) |
May 09, 2024 | 148.81 | 151.74 | 147.68 | 151.04 | 158,914 | +2.83(+1.91%) |
May 08, 2024 | 146.99 | 148.35 | 146.99 | 148.21 | 94,165 | +0.89(+0.60%) |
May 07, 2024 | 148.50 | 148.87 | 146.34 | 147.32 | 243,745 | +1.95(+1.34%) |
May 06, 2024 | 145.65 | 146.31 | 143.64 | 145.37 | 276,518 | +1.34(+0.93%) |
May 03, 2024 | 143.25 | 145.99 | 142.69 | 144.03 | 263,122 | +3.90(+2.78%) |
May 02, 2024 | 139.98 | 140.90 | 137.96 | 140.13 | 225,079 | +0.63(+0.45%) |
May 01, 2024 | 140.50 | 142.76 | 138.13 | 139.50 | 217,936 | -0.52(-0.37%) |
Apr 30, 2024 | 142.92 | 143.44 | 138.39 | 140.02 | 248,710 | -3.46(-2.41%) |
Apr 29, 2024 | 143.71 | 143.78 | 141.80 | 143.48 | 174,279 | +0.72(+0.50%) |
Apr 26, 2024 | 141.31 | 143.33 | 141.27 | 142.76 | 135,520 | +1.81(+1.28%) |
Apr 25, 2024 | 138.90 | 141.53 | 137.58 | 140.95 | 201,880 | +1.58(+1.13%) |
Apr 24, 2024 | 140.88 | 141.99 | 137.23 | 139.37 | 115,227 | -1.20(-0.85%) |
Apr 23, 2024 | 137.83 | 140.66 | 137.57 | 140.57 | 152,722 | +3.48(+2.54%) |
Apr 22, 2024 | 136.41 | 138.00 | 135.56 | 137.09 | 139,826 | +1.53(+1.13%) |
Apr 19, 2024 | 135.15 | 136.58 | 134.56 | 135.56 | 169,004 | +0.85(+0.63%) |
Apr 18, 2024 | 135.58 | 137.43 | 134.60 | 134.71 | 167,042 | -0.04(-0.03%) |
Apr 17, 2024 | 136.45 | 136.45 | 133.00 | 134.75 | 203,075 | -0.63(-0.47%) |
Apr 16, 2024 | 135.30 | 135.79 | 133.84 | 135.38 | 150,067 | -0.45(-0.33%) |
Apr 15, 2024 | 139.50 | 140.29 | 134.88 | 135.83 | 170,578 | -1.95(-1.42%) |
Apr 12, 2024 | 138.28 | 139.52 | 136.63 | 137.78 | 205,787 | -0.95(-0.68%) |
Apr 11, 2024 | 137.92 | 139.18 | 136.34 | 138.73 | 200,209 | +1.17(+0.85%) |
Apr 10, 2024 | 139.29 | 139.95 | 137.24 | 137.56 | 199,072 | -4.25(-3.00%) |
Apr 09, 2024 | 142.07 | 143.34 | 141.17 | 141.81 | 236,570 | -0.26(-0.18%) |
Apr 08, 2024 | 142.48 | 143.53 | 141.82 | 142.07 | 225,817 | -0.25(-0.18%) |
Apr 05, 2024 | 139.72 | 143.29 | 139.54 | 142.32 | 226,233 | +2.86(+2.05%) |
Apr 04, 2024 | 142.49 | 142.83 | 139.14 | 139.46 | 218,892 | -1.83(-1.30%) |
Apr 03, 2024 | 137.71 | 142.56 | 136.37 | 141.29 | 304,023 | +3.05(+2.21%) |
Apr 02, 2024 | 139.28 | 139.55 | 137.81 | 138.24 | 202,967 | -1.39(-1.00%) |
Apr 01, 2024 | 133.41 | 142.76 | 133.41 | 139.63 | 322,833 | -3.90(-2.72%) |
Mar 28, 2024 | 143.53 | 145.30 | 143.35 | 143.53 | 213,983 | -0.12(-0.08%) |
Mar 27, 2024 | 143.60 | 144.58 | 142.52 | 143.65 | 154,424 | +1.73(+1.22%) |
Mar 26, 2024 | 141.31 | 143.23 | 141.28 | 141.92 | 174,107 | +0.64(+0.45%) |
Mar 25, 2024 | 142.39 | 143.00 | 140.70 | 141.28 | 176,614 | -1.35(-0.95%) |
Mar 22, 2024 | 143.98 | 146.32 | 142.59 | 142.63 | 247,524 | +0.66(+0.46%) |
Mar 21, 2024 | 142.47 | 142.73 | 140.98 | 141.97 | 300,556 | +0.70(+0.50%) |
Mar 20, 2024 | 140.78 | 142.11 | 139.44 | 141.27 | 390,520 | +0.42(+0.30%) |
Mar 19, 2024 | 140.00 | 142.38 | 139.87 | 140.85 | 193,551 | +0.60(+0.43%) |
Mar 18, 2024 | 143.02 | 143.24 | 139.50 | 140.25 | 247,243 | -2.78(-1.94%) |
Mar 15, 2024 | 139.19 | 143.47 | 139.19 | 143.03 | 467,606 | +3.01(+2.15%) |
Mar 14, 2024 | 142.52 | 143.16 | 137.96 | 140.02 | 283,168 | -2.15(-1.51%) |
Mar 13, 2024 | 140.71 | 142.48 | 139.50 | 142.17 | 203,883 | +0.84(+0.59%) |
Mar 12, 2024 | 139.17 | 141.86 | 137.59 | 141.33 | 345,107 | +3.07(+2.22%) |
Mar 11, 2024 | 141.68 | 142.56 | 136.01 | 138.26 | 356,210 | -4.57(-3.20%) |
Mar 08, 2024 | 142.36 | 143.93 | 139.25 | 142.83 | 474,189 | +4.86(+3.52%) |
Mar 07, 2024 | 135.51 | 138.49 | 135.09 | 137.97 | 276,514 | +3.42(+2.54%) |
Mar 06, 2024 | 131.84 | 134.94 | 130.57 | 134.55 | 353,291 | +3.45(+2.63%) |
Mar 05, 2024 | 128.63 | 132.34 | 128.40 | 131.10 | 465,258 | +1.56(+1.20%) |
Mar 04, 2024 | 126.59 | 129.72 | 126.59 | 129.54 | 252,068 | +3.22(+2.55%) |
Mar 01, 2024 | 127.34 | 128.36 | 123.90 | 126.32 | 604,655 | -0.17(-0.13%) |
Feb 29, 2024 | 128.29 | 129.49 | 125.12 | 126.49 | 537,677 | -0.08(-0.06%) |
Feb 28, 2024 | 118.00 | 127.88 | 118.00 | 126.57 | 800,624 | +3.98(+3.25%) |
Feb 27, 2024 | 123.14 | 124.11 | 120.94 | 122.59 | 446,035 | +0.69(+0.57%) |
Feb 26, 2024 | 119.43 | 122.79 | 119.17 | 121.90 | 336,035 | +2.01(+1.68%) |
Feb 23, 2024 | 120.00 | 122.38 | 119.42 | 119.89 | 258,496 | +0.58(+0.49%) |
Feb 22, 2024 | 118.61 | 119.56 | 116.10 | 119.31 | 314,047 | +2.92(+2.51%) |
Feb 21, 2024 | 114.94 | 116.59 | 114.58 | 116.39 | 219,046 | +1.33(+1.16%) |
Feb 20, 2024 | 114.03 | 115.42 | 112.50 | 115.06 | 202,647 | -0.20(-0.17%) |
Feb 16, 2024 | 115.91 | 117.76 | 114.73 | 115.26 | 136,208 | -1.61(-1.38%) |
Feb 15, 2024 | 115.79 | 117.14 | 113.84 | 116.87 | 181,219 | +1.90(+1.65%) |
Feb 14, 2024 | 114.30 | 115.04 | 112.85 | 114.97 | 228,999 | +2.19(+1.94%) |
Feb 13, 2024 | 115.13 | 115.92 | 112.17 | 112.78 | 237,036 | -5.66(-4.78%) |
Feb 12, 2024 | 116.39 | 119.67 | 116.39 | 118.44 | 310,856 | +2.18(+1.88%) |
Feb 09, 2024 | 116.23 | 116.62 | 115.22 | 116.26 | 157,593 | +0.12(+0.10%) |
Feb 08, 2024 | 116.55 | 117.72 | 115.91 | 116.14 | 138,972 | -0.53(-0.45%) |
Feb 07, 2024 | 115.00 | 117.55 | 114.42 | 116.67 | 183,904 | +2.43(+2.13%) |
Feb 06, 2024 | 113.31 | 115.87 | 113.31 | 114.24 | 212,259 | +0.93(+0.82%) |
Feb 05, 2024 | 113.74 | 114.37 | 112.15 | 113.31 | 145,077 | -2.10(-1.82%) |
Feb 02, 2024 | 113.03 | 117.56 | 113.03 | 115.41 | 259,837 | +1.63(+1.43%) |
Feb 01, 2024 | 112.48 | 115.01 | 112.15 | 113.78 | 143,477 | +2.08(+1.86%) |
Jan 31, 2024 | 114.99 | 114.99 | 111.19 | 111.70 | 212,430 | -2.81(-2.45%) |
Jan 30, 2024 | 114.44 | 115.02 | 113.37 | 114.51 | 155,155 | -0.40(-0.35%) |
Jan 29, 2024 | 114.86 | 115.46 | 114.48 | 114.91 | 114,380 | -0.27(-0.23%) |
Jan 26, 2024 | 114.30 | 115.86 | 113.00 | 115.18 | 152,518 | +1.34(+1.18%) |
Jan 25, 2024 | 114.58 | 115.38 | 113.70 | 113.84 | 176,391 | +0.65(+0.57%) |
Jan 24, 2024 | 115.69 | 115.69 | 113.08 | 113.19 | 176,614 | -1.35(-1.18%) |
Jan 23, 2024 | 116.39 | 116.94 | 109.87 | 114.54 | 283,480 | -0.78(-0.68%) |
Jan 22, 2024 | 114.67 | 116.38 | 114.52 | 115.32 | 237,336 | +1.41(+1.24%) |
Jan 19, 2024 | 114.84 | 115.48 | 112.54 | 113.91 | 340,577 | -0.25(-0.22%) |
Jan 18, 2024 | 114.13 | 115.30 | 111.96 | 114.16 | 162,223 | +1.09(+0.96%) |
Jan 17, 2024 | 111.53 | 113.19 | 111.38 | 113.07 | 147,985 | -0.36(-0.32%) |
Jan 16, 2024 | 112.41 | 113.53 | 111.15 | 113.43 | 166,060 | +0.02(+0.02%) |
Jan 12, 2024 | 114.96 | 115.64 | 111.42 | 113.41 | 182,416 | -0.40(-0.35%) |
Jan 11, 2024 | 114.73 | 115.78 | 113.09 | 113.81 | 293,772 | -1.58(-1.37%) |
Jan 10, 2024 | 112.89 | 115.59 | 112.82 | 115.39 | 282,834 | +3.00(+2.67%) |
Jan 09, 2024 | 111.13 | 112.57 | 109.72 | 112.39 | 313,461 | +0.02(+0.02%) |
Jan 08, 2024 | 108.47 | 112.54 | 108.35 | 112.37 | 287,983 | +3.31(+3.04%) |
Jan 05, 2024 | 108.14 | 110.75 | 107.53 | 109.06 | 258,691 | -0.04(-0.04%) |
Jan 04, 2024 | 111.61 | 111.84 | 108.56 | 109.10 | 199,415 | -2.05(-1.84%) |
Jan 03, 2024 | 111.54 | 112.59 | 109.69 | 111.15 | 205,106 | -1.34(-1.19%) |
Jan 02, 2024 | 113.75 | 115.21 | 112.14 | 112.49 | 185,536 | -2.60(-2.26%) |
Dec 29, 2023 | 115.31 | 116.02 | 114.62 | 115.09 | 142,875 | -0.59(-0.51%) |
Dec 28, 2023 | 115.75 | 117.24 | 115.68 | 115.68 | 135,291 | -0.04(-0.03%) |
Dec 27, 2023 | 116.73 | 117.25 | 115.41 | 115.72 | 155,617 | -0.41(-0.35%) |
Dec 26, 2023 | 115.58 | 116.92 | 114.59 | 116.13 | 163,409 | +1.18(+1.03%) |
Dec 22, 2023 | 114.19 | 116.73 | 114.14 | 114.95 | 181,031 | +1.13(+0.99%) |
Dec 21, 2023 | 111.68 | 114.00 | 111.11 | 113.82 | 211,431 | +3.54(+3.21%) |
Dec 20, 2023 | 111.40 | 113.63 | 110.09 | 110.28 | 318,683 | -1.83(-1.63%) |
Dec 19, 2023 | 112.47 | 113.86 | 111.69 | 112.11 | 196,511 | +0.67(+0.60%) |
Dec 18, 2023 | 112.94 | 113.76 | 111.24 | 111.44 | 188,331 | -1.71(-1.51%) |
Dec 15, 2023 | 114.93 | 115.76 | 111.62 | 113.15 | 827,705 | -1.20(-1.05%) |
Dec 14, 2023 | 114.24 | 115.77 | 112.50 | 114.35 | 481,916 | +2.35(+2.10%) |
Dec 13, 2023 | 109.53 | 113.09 | 108.64 | 112.00 | 349,626 | +2.22(+2.02%) |
Dec 12, 2023 | 108.98 | 110.80 | 107.61 | 109.78 | 217,375 | +0.95(+0.87%) |
Dec 11, 2023 | 108.45 | 109.28 | 107.73 | 108.83 | 134,266 | +0.28(+0.26%) |
Dec 08, 2023 | 106.97 | 109.00 | 106.50 | 108.55 | 187,966 | +1.48(+1.38%) |
Dec 07, 2023 | 106.25 | 107.23 | 105.67 | 107.07 | 167,934 | +0.59(+0.55%) |
Dec 06, 2023 | 107.75 | 108.64 | 106.29 | 106.48 | 250,652 | -0.35(-0.33%) |
Dec 05, 2023 | 106.89 | 108.52 | 106.30 | 106.83 | 253,850 | -1.09(-1.01%) |
Dec 04, 2023 | 106.18 | 109.23 | 106.18 | 107.92 | 317,383 | +1.80(+1.70%) |
Dec 01, 2023 | 103.65 | 106.73 | 102.42 | 106.12 | 283,841 | +2.25(+2.17%) |
Nov 30, 2023 | 101.48 | 104.15 | 100.27 | 103.87 | 306,372 | +3.23(+3.21%) |
Nov 29, 2023 | 101.40 | 102.97 | 100.05 | 100.64 | 310,511 | +0.01(+0.01%) |
Nov 28, 2023 | 99.91 | 101.65 | 99.69 | 100.63 | 343,019 | +0.46(+0.46%) |
Nov 27, 2023 | 100.89 | 102.17 | 99.54 | 100.17 | 297,816 | -1.17(-1.15%) |
Nov 24, 2023 | 102.10 | 103.54 | 101.14 | 101.34 | 144,475 | -0.78(-0.76%) |
Nov 22, 2023 | 103.21 | 105.78 | 101.41 | 102.12 | 517,108 | +0.44(+0.43%) |
Nov 21, 2023 | 100.00 | 102.96 | 96.50 | 101.68 | 1,266,317 | +15.03(+17.35%) |
Nov 20, 2023 | 86.22 | 87.51 | 84.83 | 86.65 | 492,270 | +1.01(+1.18%) |
Nov 17, 2023 | 86.10 | 86.10 | 84.91 | 85.64 | 349,217 | +0.31(+0.36%) |
Nov 16, 2023 | 87.15 | 88.36 | 85.08 | 85.33 | 200,057 | -2.33(-2.66%) |
Nov 15, 2023 | 86.79 | 89.38 | 86.44 | 87.66 | 346,668 | +1.18(+1.36%) |
Nov 14, 2023 | 85.52 | 86.94 | 85.52 | 86.48 | 314,317 | +3.27(+3.93%) |
Nov 13, 2023 | 83.05 | 83.75 | 82.71 | 83.21 | 169,807 | -0.16(-0.19%) |
Nov 10, 2023 | 82.76 | 83.58 | 80.99 | 83.37 | 281,515 | +1.60(+1.96%) |
Nov 09, 2023 | 84.05 | 84.05 | 81.76 | 81.77 | 196,336 | -1.25(-1.51%) |
Nov 08, 2023 | 82.22 | 83.10 | 80.65 | 83.02 | 311,705 | +1.28(+1.57%) |
Nov 07, 2023 | 82.60 | 83.09 | 81.23 | 81.74 | 190,043 | -1.64(-1.97%) |
Nov 06, 2023 | 84.05 | 84.64 | 82.12 | 83.38 | 192,374 | -1.02(-1.21%) |
Nov 03, 2023 | 85.48 | 86.55 | 83.37 | 84.40 | 215,181 | +0.38(+0.45%) |
Nov 02, 2023 | 83.04 | 84.07 | 79.75 | 84.02 | 378,128 | +2.22(+2.71%) |
Nov 01, 2023 | 81.09 | 82.95 | 78.42 | 81.80 | 496,067 | -3.38(-3.97%) |
Oct 31, 2023 | 83.05 | 85.68 | 82.65 | 85.18 | 210,646 | +2.53(+3.06%) |
Oct 30, 2023 | 85.32 | 85.32 | 80.39 | 82.65 | 310,631 | -2.02(-2.39%) |
Oct 27, 2023 | 85.22 | 85.83 | 84.04 | 84.67 | 271,217 | -0.41(-0.48%) |
Oct 26, 2023 | 85.14 | 85.76 | 83.37 | 85.08 | 260,349 | +0.81(+0.96%) |
Oct 25, 2023 | 83.46 | 84.72 | 82.70 | 84.27 | 223,808 | +0.40(+0.48%) |
Oct 24, 2023 | 86.59 | 87.60 | 82.93 | 83.87 | 226,029 | -1.66(-1.94%) |
Oct 23, 2023 | 84.27 | 87.51 | 84.27 | 85.53 | 306,502 | +0.88(+1.04%) |
Oct 20, 2023 | 85.49 | 86.14 | 83.09 | 84.65 | 496,897 | +2.39(+2.91%) |
Oct 19, 2023 | 81.82 | 83.20 | 80.30 | 82.26 | 378,139 | +0.90(+1.11%) |
Oct 18, 2023 | 83.39 | 83.39 | 81.30 | 81.36 | 281,631 | -3.09(-3.66%) |
Oct 17, 2023 | 83.56 | 85.93 | 83.50 | 84.45 | 218,142 | +0.58(+0.69%) |
Oct 16, 2023 | 84.17 | 85.34 | 83.25 | 83.87 | 289,628 | +0.45(+0.54%) |
Oct 13, 2023 | 85.95 | 86.03 | 83.01 | 83.42 | 170,339 | -2.66(-3.09%) |
Oct 12, 2023 | 86.37 | 87.22 | 84.67 | 86.08 | 502,812 | -0.21(-0.24%) |
Oct 11, 2023 | 88.38 | 88.78 | 85.97 | 86.29 | 295,409 | -1.99(-2.25%) |
Oct 10, 2023 | 85.37 | 89.35 | 85.37 | 88.28 | 295,796 | +3.16(+3.71%) |
Oct 09, 2023 | 83.83 | 85.50 | 83.01 | 85.12 | 269,293 | +0.59(+0.70%) |
Oct 06, 2023 | 84.15 | 85.23 | 82.83 | 84.53 | 265,986 | +0.01(+0.01%) |
Oct 05, 2023 | 86.30 | 86.96 | 84.25 | 84.52 | 336,076 | -1.73(-2.01%) |
Oct 04, 2023 | 86.45 | 87.39 | 83.99 | 86.25 | 451,834 | -0.25(-0.29%) |
Oct 03, 2023 | 88.45 | 88.45 | 86.35 | 86.50 | 311,630 | -0.13(-0.15%) |
Oct 02, 2023 | 88.60 | 88.72 | 85.76 | 86.63 | 232,418 | -2.37(-2.66%) |
Sep 29, 2023 | 90.81 | 90.95 | 88.84 | 89.00 | 166,821 | -1.07(-1.19%) |
Sep 28, 2023 | 90.47 | 91.29 | 89.40 | 90.07 | 196,225 | -0.54(-0.60%) |
Sep 27, 2023 | 89.43 | 91.19 | 88.81 | 90.61 | 211,652 | +2.31(+2.62%) |
Sep 26, 2023 | 90.02 | 90.23 | 86.82 | 88.30 | 296,516 | -2.08(-2.30%) |
Sep 25, 2023 | 91.46 | 91.11 | 90.15 | 90.38 | 176,674 | -1.35(-1.47%) |
Sep 22, 2023 | 92.02 | 93.60 | 91.48 | 91.73 | 160,652 | -0.24(-0.26%) |
Sep 21, 2023 | 94.75 | 94.75 | 89.76 | 91.97 | 459,700 | -3.31(-3.47%) |
Sep 20, 2023 | 96.69 | 98.00 | 95.27 | 95.28 | 161,160 | -1.33(-1.38%) |
Sep 19, 2023 | 96.43 | 97.23 | 95.64 | 96.61 | 235,215 | +0.38(+0.39%) |
Sep 18, 2023 | 97.42 | 97.92 | 95.98 | 96.23 | 177,428 | -0.70(-0.72%) |
Sep 15, 2023 | 97.21 | 98.70 | 95.91 | 96.93 | 556,428 | -0.76(-0.78%) |
Sep 14, 2023 | 96.74 | 98.58 | 96.36 | 97.69 | 235,068 | +1.90(+1.98%) |
Sep 13, 2023 | 97.54 | 98.14 | 95.77 | 95.79 | 235,295 | -1.74(-1.78%) |
Sep 12, 2023 | 98.35 | 99.70 | 97.40 | 97.53 | 422,033 | -1.26(-1.28%) |
Sep 11, 2023 | 98.64 | 99.07 | 97.57 | 98.79 | 257,485 | +0.80(+0.82%) |
Sep 08, 2023 | 98.55 | 98.95 | 97.78 | 97.99 | 172,168 | -0.40(-0.41%) |
Sep 07, 2023 | 96.73 | 99.09 | 95.53 | 98.39 | 216,355 | +1.19(+1.22%) |
Sep 06, 2023 | 97.63 | 99.48 | 96.92 | 97.20 | 260,043 | -0.51(-0.52%) |
Sep 05, 2023 | 100.07 | 100.07 | 96.25 | 97.71 | 245,541 | -3.07(-3.05%) |
Sep 01, 2023 | 100.38 | 102.03 | 100.08 | 100.78 | 236,360 | +0.85(+0.85%) |
Aug 31, 2023 | 100.32 | 101.24 | 99.57 | 99.93 | 243,225 | -0.43(-0.43%) |
Aug 30, 2023 | 100.85 | 102.24 | 100.23 | 100.36 | 186,621 | -0.17(-0.17%) |
Aug 29, 2023 | 98.62 | 100.72 | 97.47 | 100.53 | 253,738 | +1.76(+1.78%) |
Aug 28, 2023 | 98.71 | 99.89 | 97.19 | 98.77 | 354,425 | +0.04(+0.04%) |
Aug 25, 2023 | 99.21 | 99.52 | 96.76 | 98.73 | 419,097 | -0.31(-0.31%) |
Aug 24, 2023 | 101.88 | 101.88 | 99.02 | 99.04 | 503,627 | -2.97(-2.91%) |
Aug 23, 2023 | 102.76 | 104.11 | 97.00 | 102.01 | 602,817 | +3.87(+3.94%) |
Aug 22, 2023 | 96.24 | 98.42 | 96.02 | 98.14 | 602,335 | +2.26(+2.36%) |
Aug 21, 2023 | 93.78 | 96.10 | 92.06 | 95.88 | 419,047 | +1.74(+1.85%) |
Aug 18, 2023 | 93.35 | 95.70 | 93.35 | 94.14 | 402,183 | +0.28(+0.30%) |
Aug 17, 2023 | 93.38 | 94.83 | 92.90 | 93.86 | 346,691 | +0.53(+0.57%) |
Aug 16, 2023 | 94.94 | 95.56 | 92.98 | 93.33 | 325,545 | -1.51(-1.59%) |
Aug 15, 2023 | 95.40 | 96.90 | 94.44 | 94.84 | 212,964 | -1.38(-1.43%) |
Aug 14, 2023 | 95.05 | 96.28 | 93.80 | 96.22 | 235,422 | +0.98(+1.03%) |
Aug 11, 2023 | 94.54 | 95.42 | 93.98 | 95.24 | 233,066 | +0.49(+0.52%) |
Aug 10, 2023 | 95.37 | 96.45 | 92.87 | 94.75 | 289,900 | -0.21(-0.22%) |
Aug 09, 2023 | 93.86 | 95.57 | 92.53 | 94.96 | 210,921 | +0.81(+0.86%) |
Aug 08, 2023 | 94.80 | 94.80 | 92.56 | 94.15 | 325,715 | -1.23(-1.29%) |
Aug 07, 2023 | 94.95 | 95.81 | 93.47 | 95.38 | 292,539 | +0.80(+0.85%) |
Aug 04, 2023 | 95.83 | 96.17 | 91.72 | 94.58 | 537,362 | -2.73(-2.81%) |
Aug 03, 2023 | 100.14 | 100.14 | 96.50 | 97.31 | 275,291 | -3.33(-3.31%) |
Aug 02, 2023 | 100.28 | 101.65 | 98.93 | 100.64 | 215,812 | -0.17(-0.17%) |
Aug 01, 2023 | 99.07 | 101.23 | 98.39 | 100.81 | 251,991 | +1.23(+1.24%) |
Jul 31, 2023 | 99.49 | 100.41 | 98.55 | 99.58 | 157,229 | +0.24(+0.24%) |
Jul 28, 2023 | 100.66 | 101.56 | 99.07 | 99.34 | 187,906 | -0.88(-0.88%) |
Jul 27, 2023 | 101.25 | 101.55 | 98.76 | 100.22 | 346,288 | +1.12(+1.13%) |
Jul 26, 2023 | 98.80 | 102.03 | 95.20 | 99.10 | 583,356 | -7.11(-6.69%) |
Jul 25, 2023 | 107.98 | 108.64 | 105.40 | 106.21 | 327,382 | -2.12(-1.96%) |
Jul 24, 2023 | 107.23 | 108.58 | 106.69 | 108.33 | 216,307 | +1.33(+1.24%) |
Jul 21, 2023 | 107.81 | 108.09 | 105.84 | 107.00 | 224,113 | -0.22(-0.21%) |
Jul 20, 2023 | 108.38 | 110.22 | 106.74 | 107.22 | 261,772 | -1.69(-1.55%) |
Jul 19, 2023 | 109.22 | 111.12 | 107.56 | 108.91 | 434,005 | +1.54(+1.43%) |
Jul 18, 2023 | 101.00 | 107.44 | 101.00 | 107.37 | 536,439 | +5.37(+5.26%) |
Jul 17, 2023 | 107.34 | 107.77 | 101.35 | 102.00 | 830,989 | -5.44(-5.06%) |
Jul 14, 2023 | 114.36 | 114.36 | 107.27 | 107.44 | 391,081 | -6.28(-5.52%) |
Jul 13, 2023 | 112.98 | 114.42 | 112.50 | 113.72 | 179,098 | +1.10(+0.98%) |
Jul 12, 2023 | 115.38 | 115.53 | 112.37 | 112.62 | 331,803 | -1.01(-0.89%) |
Jul 11, 2023 | 112.40 | 114.00 | 111.60 | 113.63 | 176,756 | +1.38(+1.23%) |
Jul 10, 2023 | 112.46 | 114.52 | 112.02 | 112.25 | 268,218 | -0.53(-0.47%) |
Jul 07, 2023 | 110.58 | 114.02 | 110.51 | 112.78 | 230,407 | +2.45(+2.22%) |
Jul 06, 2023 | 111.11 | 112.38 | 108.93 | 110.33 | 339,341 | -1.87(-1.67%) |
Jul 05, 2023 | 112.50 | 113.92 | 111.84 | 112.20 | 202,922 | -0.70(-0.62%) |
Jul 03, 2023 | 113.55 | 114.11 | 112.05 | 112.90 | 94,282 | -0.75(-0.66%) |
Jun 30, 2023 | 113.25 | 114.45 | 112.00 | 113.65 | 247,327 | +1.13(+1.00%) |
Jun 29, 2023 | 110.77 | 112.79 | 110.33 | 112.52 | 156,030 | +2.31(+2.10%) |
Jun 28, 2023 | 110.00 | 111.11 | 109.47 | 110.21 | 153,588 | +0.40(+0.36%) |
Jun 27, 2023 | 106.34 | 110.47 | 106.16 | 109.81 | 246,107 | +4.03(+3.81%) |
Jun 26, 2023 | 104.59 | 107.44 | 103.46 | 105.78 | 148,843 | +1.19(+1.14%) |
Jun 23, 2023 | 106.91 | 107.93 | 104.44 | 104.59 | 433,750 | -3.06(-2.84%) |
Jun 22, 2023 | 108.26 | 108.45 | 106.38 | 107.65 | 271,111 | -0.78(-0.72%) |
Jun 21, 2023 | 105.81 | 109.20 | 105.56 | 108.43 | 215,444 | +2.48(+2.34%) |
Jun 20, 2023 | 104.76 | 107.25 | 104.76 | 105.95 | 238,771 | +0.26(+0.25%) |
Jun 16, 2023 | 105.60 | 105.81 | 103.52 | 105.69 | 592,188 | +1.30(+1.25%) |
Jun 15, 2023 | 104.23 | 105.66 | 103.64 | 104.39 | 228,596 | -0.27(-0.26%) |
Jun 14, 2023 | 106.01 | 106.60 | 103.47 | 104.66 | 416,130 | -1.28(-1.21%) |
Jun 13, 2023 | 107.81 | 108.47 | 105.78 | 105.94 | 237,540 | -1.19(-1.11%) |
Jun 12, 2023 | 109.16 | 109.34 | 107.02 | 107.13 | 259,573 | -1.93(-1.77%) |
Jun 09, 2023 | 109.86 | 110.03 | 107.89 | 109.06 | 289,640 | -0.99(-0.90%) |
Jun 08, 2023 | 109.17 | 111.28 | 108.34 | 110.05 | 343,215 | +0.35(+0.32%) |
Jun 07, 2023 | 108.22 | 111.28 | 108.22 | 109.70 | 442,850 | +1.82(+1.69%) |
Jun 06, 2023 | 105.00 | 109.09 | 105.00 | 107.88 | 324,260 | +2.29(+2.17%) |
Jun 05, 2023 | 105.83 | 106.59 | 103.11 | 105.59 | 317,841 | -0.72(-0.68%) |
Jun 02, 2023 | 103.95 | 106.90 | 103.95 | 106.31 | 494,557 | +3.22(+3.12%) |