Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 144.04 | 146.22 | 143.01 | 144.98 | 57,045 | +0.07(+0.05%) |
Mar 27, 2024 | 138.58 | 144.91 | 138.58 | 144.91 | 40,938 | +7.45(+5.42%) |
Mar 26, 2024 | 136.93 | 138.67 | 135.95 | 137.46 | 18,274 | +0.53(+0.39%) |
Mar 25, 2024 | 137.12 | 137.49 | 135.18 | 136.93 | 22,979 | +0.13(+0.10%) |
Mar 22, 2024 | 139.43 | 139.43 | 134.59 | 136.80 | 21,758 | -1.66(-1.20%) |
Mar 21, 2024 | 136.82 | 140.55 | 136.82 | 138.46 | 40,149 | +1.72(+1.26%) |
Mar 20, 2024 | 132.00 | 137.78 | 130.35 | 136.74 | 40,443 | +3.52(+2.64%) |
Mar 19, 2024 | 128.64 | 133.22 | 128.64 | 133.22 | 27,992 | +3.75(+2.90%) |
Mar 18, 2024 | 126.92 | 131.01 | 126.50 | 129.47 | 43,279 | +2.01(+1.58%) |
Mar 15, 2024 | 125.33 | 127.61 | 125.33 | 127.46 | 65,764 | +0.65(+0.51%) |
Mar 14, 2024 | 128.59 | 128.59 | 125.84 | 126.81 | 35,992 | -4.16(-3.18%) |
Mar 13, 2024 | 132.66 | 134.28 | 130.36 | 130.97 | 58,940 | -0.85(-0.64%) |
Mar 12, 2024 | 130.69 | 132.19 | 129.61 | 131.82 | 38,675 | +2.09(+1.61%) |
Mar 11, 2024 | 131.21 | 132.70 | 129.23 | 129.73 | 49,740 | -1.49(-1.14%) |
Mar 08, 2024 | 131.32 | 133.15 | 130.83 | 131.22 | 42,644 | +1.68(+1.30%) |
Mar 07, 2024 | 126.05 | 129.54 | 126.00 | 129.54 | 28,328 | +3.56(+2.83%) |
Mar 06, 2024 | 125.11 | 126.47 | 123.66 | 125.98 | 56,955 | +2.89(+2.35%) |
Mar 05, 2024 | 122.48 | 123.75 | 121.91 | 123.09 | 35,021 | +0.50(+0.41%) |
Mar 04, 2024 | 122.39 | 123.08 | 120.30 | 122.59 | 59,401 | -0.40(-0.33%) |
Mar 01, 2024 | 119.10 | 123.88 | 118.61 | 122.99 | 49,365 | +3.23(+2.70%) |
Feb 29, 2024 | 122.38 | 122.51 | 118.66 | 119.76 | 51,732 | +0.13(+0.11%) |
Feb 28, 2024 | 121.40 | 123.03 | 119.57 | 119.63 | 37,155 | -2.28(-1.87%) |
Feb 27, 2024 | 120.69 | 122.57 | 119.10 | 121.91 | 51,895 | +3.32(+2.80%) |
Feb 26, 2024 | 129.82 | 130.12 | 117.41 | 118.59 | 91,518 | -11.23(-8.65%) |
Feb 23, 2024 | 128.37 | 132.71 | 125.55 | 129.82 | 44,296 | +4.33(+3.45%) |
Feb 22, 2024 | 122.25 | 125.97 | 121.48 | 125.49 | 49,003 | +2.77(+2.26%) |
Feb 21, 2024 | 125.67 | 125.76 | 121.05 | 122.72 | 39,341 | -3.66(-2.90%) |
Feb 20, 2024 | 125.29 | 128.81 | 124.49 | 126.38 | 43,238 | -1.26(-0.99%) |
Feb 16, 2024 | 135.47 | 136.46 | 127.04 | 127.64 | 52,425 | -9.22(-6.74%) |
Feb 15, 2024 | 135.38 | 139.16 | 134.10 | 136.86 | 43,291 | +3.00(+2.24%) |
Feb 14, 2024 | 134.08 | 134.89 | 131.91 | 133.86 | 62,655 | +1.48(+1.12%) |
Feb 13, 2024 | 129.84 | 134.23 | 128.96 | 132.38 | 70,754 | -2.32(-1.72%) |
Feb 12, 2024 | 134.22 | 136.59 | 133.35 | 134.70 | 46,360 | +3.92(+3.00%) |
Feb 09, 2024 | 130.12 | 132.28 | 129.00 | 130.78 | 25,746 | +0.57(+0.44%) |
Feb 08, 2024 | 129.44 | 131.01 | 128.55 | 130.21 | 41,181 | +2.13(+1.66%) |
Feb 07, 2024 | 131.74 | 131.74 | 128.06 | 128.08 | 25,018 | -3.98(-3.01%) |
Feb 06, 2024 | 131.40 | 134.16 | 130.88 | 132.06 | 46,960 | +0.66(+0.50%) |
Feb 05, 2024 | 130.22 | 132.68 | 127.89 | 131.40 | 84,608 | -1.05(-0.79%) |
Feb 02, 2024 | 132.83 | 134.51 | 131.85 | 132.45 | 42,514 | -2.88(-2.13%) |
Feb 01, 2024 | 131.41 | 135.67 | 130.55 | 135.33 | 50,398 | +4.02(+3.06%) |
Jan 31, 2024 | 137.50 | 139.28 | 131.28 | 131.31 | 39,698 | -6.92(-5.01%) |
Jan 30, 2024 | 142.74 | 142.74 | 137.75 | 138.23 | 35,172 | -4.72(-3.30%) |
Jan 29, 2024 | 140.27 | 143.67 | 137.72 | 142.95 | 36,760 | +3.67(+2.63%) |
Jan 26, 2024 | 140.12 | 140.52 | 136.25 | 139.28 | 40,541 | +1.00(+0.72%) |
Jan 25, 2024 | 143.74 | 143.74 | 138.19 | 138.28 | 42,435 | -1.96(-1.40%) |
Jan 24, 2024 | 144.79 | 144.89 | 139.76 | 140.24 | 49,320 | -1.90(-1.34%) |
Jan 23, 2024 | 143.93 | 143.93 | 138.46 | 142.14 | 60,736 | +0.45(+0.32%) |
Jan 22, 2024 | 142.78 | 148.96 | 136.13 | 141.69 | 79,131 | -0.98(-0.69%) |
Jan 19, 2024 | 128.61 | 146.39 | 128.31 | 142.67 | 140,467 | +21.06(+17.32%) |
Jan 18, 2024 | 126.84 | 129.25 | 121.03 | 121.61 | 68,224 | -5.04(-3.98%) |
Jan 17, 2024 | 125.69 | 126.90 | 122.53 | 126.65 | 34,487 | -0.58(-0.46%) |
Jan 16, 2024 | 126.36 | 127.55 | 124.80 | 127.23 | 40,983 | -0.19(-0.15%) |
Jan 12, 2024 | 129.92 | 130.95 | 126.28 | 127.42 | 38,672 | -0.36(-0.28%) |
Jan 11, 2024 | 130.37 | 130.37 | 126.86 | 127.78 | 53,518 | -4.05(-3.07%) |
Jan 10, 2024 | 131.51 | 133.96 | 129.60 | 131.83 | 40,272 | +0.50(+0.38%) |
Jan 09, 2024 | 129.66 | 132.00 | 128.25 | 131.33 | 45,063 | +0.41(+0.31%) |
Jan 08, 2024 | 129.54 | 131.61 | 128.50 | 130.92 | 30,119 | +3.14(+2.46%) |
Jan 05, 2024 | 125.88 | 130.00 | 125.88 | 127.78 | 40,756 | +0.39(+0.31%) |
Jan 04, 2024 | 128.06 | 129.66 | 126.61 | 127.39 | 33,809 | -0.03(-0.02%) |
Jan 03, 2024 | 128.41 | 130.18 | 126.10 | 127.42 | 30,429 | -1.20(-0.93%) |
Jan 02, 2024 | 130.43 | 131.41 | 126.62 | 128.62 | 47,390 | -1.91(-1.46%) |
Dec 29, 2023 | 133.11 | 134.55 | 129.84 | 130.53 | 86,065 | -3.52(-2.63%) |
Dec 28, 2023 | 134.38 | 135.69 | 133.00 | 134.05 | 44,028 | -0.95(-0.70%) |
Dec 27, 2023 | 133.94 | 135.41 | 133.50 | 135.00 | 34,776 | +0.46(+0.34%) |
Dec 26, 2023 | 134.37 | 135.94 | 134.34 | 134.54 | 25,173 | +2.13(+1.61%) |
Dec 22, 2023 | 137.50 | 137.57 | 132.41 | 132.41 | 37,453 | -5.67(-4.11%) |
Dec 21, 2023 | 137.28 | 140.00 | 136.02 | 138.08 | 48,722 | +1.39(+1.02%) |
Dec 20, 2023 | 140.00 | 141.21 | 136.30 | 136.69 | 36,160 | -2.11(-1.52%) |
Dec 19, 2023 | 138.59 | 140.78 | 137.98 | 138.80 | 37,768 | +2.06(+1.51%) |
Dec 18, 2023 | 136.02 | 138.53 | 135.17 | 136.74 | 54,583 | +0.08(+0.06%) |
Dec 15, 2023 | 139.08 | 139.08 | 135.52 | 136.66 | 170,840 | -2.00(-1.44%) |
Dec 14, 2023 | 135.63 | 138.71 | 134.38 | 138.66 | 51,676 | +6.19(+4.67%) |
Dec 13, 2023 | 128.53 | 134.43 | 126.15 | 132.47 | 52,026 | +3.69(+2.87%) |
Dec 12, 2023 | 124.87 | 132.20 | 121.81 | 128.78 | 58,797 | +5.03(+4.06%) |
Dec 11, 2023 | 122.01 | 126.06 | 122.01 | 123.75 | 35,122 | -0.32(-0.26%) |
Dec 08, 2023 | 119.24 | 124.26 | 119.24 | 124.07 | 35,617 | +4.40(+3.68%) |
Dec 07, 2023 | 116.42 | 120.63 | 116.42 | 119.67 | 68,373 | +2.66(+2.27%) |
Dec 06, 2023 | 117.74 | 120.39 | 117.01 | 117.01 | 35,910 | +0.31(+0.27%) |
Dec 05, 2023 | 115.92 | 117.69 | 115.92 | 116.70 | 55,198 | -2.67(-2.24%) |
Dec 04, 2023 | 116.35 | 120.38 | 116.35 | 119.37 | 40,325 | +3.18(+2.74%) |
Dec 01, 2023 | 109.45 | 116.19 | 109.45 | 116.19 | 52,744 | +4.74(+4.25%) |
Nov 30, 2023 | 110.95 | 112.55 | 110.89 | 111.45 | 42,253 | -0.18(-0.16%) |
Nov 29, 2023 | 113.00 | 116.29 | 111.61 | 111.63 | 39,387 | +0.04(+0.04%) |
Nov 28, 2023 | 108.30 | 112.52 | 107.81 | 111.59 | 49,506 | +0.95(+0.86%) |
Nov 27, 2023 | 113.05 | 113.28 | 110.26 | 110.64 | 43,671 | -2.41(-2.13%) |
Nov 24, 2023 | 111.34 | 113.37 | 111.34 | 113.05 | 18,699 | +1.31(+1.17%) |
Nov 22, 2023 | 111.97 | 113.39 | 110.21 | 111.74 | 34,977 | +1.47(+1.33%) |
Nov 21, 2023 | 111.01 | 112.40 | 108.48 | 110.27 | 24,601 | -2.22(-1.97%) |
Nov 20, 2023 | 108.84 | 113.15 | 108.84 | 112.49 | 39,192 | +2.83(+2.58%) |
Nov 17, 2023 | 108.00 | 110.07 | 106.50 | 109.66 | 35,756 | +3.45(+3.25%) |
Nov 16, 2023 | 111.48 | 111.76 | 105.23 | 106.21 | 56,785 | -4.41(-3.99%) |
Nov 15, 2023 | 110.58 | 113.15 | 109.55 | 110.62 | 28,247 | +1.06(+0.97%) |
Nov 14, 2023 | 107.20 | 109.93 | 106.84 | 109.56 | 34,214 | +5.83(+5.62%) |
Nov 13, 2023 | 101.13 | 104.48 | 101.13 | 103.73 | 18,820 | +1.92(+1.89%) |
Nov 10, 2023 | 105.34 | 105.34 | 101.00 | 101.81 | 28,242 | -1.69(-1.63%) |
Nov 09, 2023 | 103.39 | 104.25 | 100.92 | 103.50 | 47,693 | +0.09(+0.09%) |
Nov 08, 2023 | 103.26 | 104.44 | 102.77 | 103.41 | 24,589 | -0.79(-0.76%) |
Nov 07, 2023 | 104.75 | 106.95 | 103.70 | 104.20 | 20,100 | -0.53(-0.51%) |
Nov 06, 2023 | 107.89 | 107.89 | 104.40 | 104.73 | 24,107 | -2.76(-2.57%) |
Nov 03, 2023 | 105.96 | 108.05 | 105.68 | 107.49 | 36,629 | +3.89(+3.75%) |
Nov 02, 2023 | 101.63 | 104.00 | 99.81 | 103.60 | 37,074 | +4.78(+4.84%) |
Nov 01, 2023 | 98.66 | 100.34 | 95.98 | 98.82 | 73,999 | +0.20(+0.20%) |
Oct 31, 2023 | 98.00 | 99.39 | 95.93 | 98.62 | 34,592 | +2.06(+2.13%) |
Oct 30, 2023 | 98.73 | 98.79 | 95.00 | 96.56 | 31,580 | -0.92(-0.94%) |
Oct 27, 2023 | 96.54 | 98.20 | 94.57 | 97.48 | 34,467 | +1.75(+1.83%) |
Oct 26, 2023 | 97.23 | 99.25 | 95.72 | 95.73 | 31,478 | -0.76(-0.79%) |
Oct 25, 2023 | 97.38 | 101.34 | 96.11 | 96.49 | 39,205 | -2.15(-2.18%) |
Oct 24, 2023 | 102.75 | 103.30 | 98.47 | 98.64 | 40,401 | -2.49(-2.46%) |
Oct 23, 2023 | 105.50 | 108.00 | 99.58 | 101.13 | 102,630 | -10.26(-9.21%) |
Oct 20, 2023 | 127.81 | 127.81 | 106.50 | 111.39 | 96,118 | -5.74(-4.90%) |
Oct 19, 2023 | 123.15 | 123.15 | 116.61 | 117.13 | 37,646 | -3.32(-2.76%) |
Oct 18, 2023 | 124.23 | 124.23 | 119.87 | 120.45 | 19,325 | -3.97(-3.19%) |
Oct 17, 2023 | 126.99 | 128.74 | 123.56 | 124.42 | 31,948 | -4.01(-3.12%) |
Oct 16, 2023 | 127.51 | 128.70 | 125.08 | 128.43 | 24,732 | +4.64(+3.75%) |
Oct 13, 2023 | 124.60 | 124.69 | 121.54 | 123.79 | 36,585 | -1.89(-1.50%) |
Oct 12, 2023 | 127.43 | 128.46 | 123.42 | 125.68 | 42,481 | -2.05(-1.60%) |
Oct 11, 2023 | 126.16 | 129.42 | 125.64 | 127.73 | 33,302 | +1.29(+1.02%) |
Oct 10, 2023 | 124.15 | 128.80 | 124.15 | 126.44 | 35,110 | +3.56(+2.90%) |
Oct 09, 2023 | 118.95 | 125.50 | 118.95 | 122.88 | 30,488 | -0.07(-0.06%) |
Oct 06, 2023 | 122.23 | 125.44 | 122.23 | 122.95 | 20,785 | -0.87(-0.70%) |
Oct 05, 2023 | 123.46 | 124.36 | 120.97 | 123.82 | 21,375 | +1.43(+1.17%) |
Oct 04, 2023 | 122.71 | 123.95 | 119.53 | 122.39 | 20,273 | -0.63(-0.51%) |
Oct 03, 2023 | 123.99 | 124.93 | 122.39 | 123.02 | 16,570 | -3.49(-2.76%) |
Oct 02, 2023 | 125.85 | 126.51 | 122.82 | 126.51 | 21,165 | -0.55(-0.43%) |
Sep 29, 2023 | 132.59 | 132.59 | 124.97 | 127.06 | 53,123 | -1.64(-1.27%) |
Sep 28, 2023 | 127.96 | 130.81 | 127.01 | 128.70 | 29,487 | +2.74(+2.18%) |
Sep 27, 2023 | 125.84 | 129.60 | 124.73 | 125.96 | 24,179 | +0.24(+0.19%) |
Sep 26, 2023 | 126.08 | 126.08 | 124.00 | 125.72 | 31,629 | -0.11(-0.09%) |
Sep 25, 2023 | 125.25 | 126.82 | 125.08 | 125.83 | 21,368 | +0.54(+0.43%) |
Sep 22, 2023 | 127.66 | 128.07 | 124.04 | 125.29 | 15,043 | -2.38(-1.86%) |
Sep 21, 2023 | 125.20 | 128.38 | 124.76 | 127.67 | 20,300 | -1.18(-0.92%) |
Sep 20, 2023 | 133.36 | 133.91 | 128.26 | 128.85 | 20,021 | -3.31(-2.50%) |
Sep 19, 2023 | 132.13 | 134.10 | 131.42 | 132.16 | 28,275 | +0.03(+0.02%) |
Sep 18, 2023 | 136.10 | 137.14 | 131.49 | 132.13 | 16,272 | -5.15(-3.75%) |
Sep 15, 2023 | 137.14 | 138.48 | 136.53 | 137.28 | 63,725 | -0.42(-0.31%) |
Sep 14, 2023 | 137.58 | 139.61 | 135.95 | 137.70 | 21,730 | +2.42(+1.79%) |
Sep 13, 2023 | 137.21 | 137.21 | 134.19 | 135.28 | 26,422 | -0.63(-0.46%) |
Sep 12, 2023 | 132.24 | 138.01 | 132.24 | 135.91 | 19,158 | +2.14(+1.60%) |
Sep 11, 2023 | 135.03 | 136.83 | 132.68 | 133.77 | 14,663 | +1.08(+0.81%) |
Sep 08, 2023 | 131.35 | 134.72 | 129.10 | 132.69 | 31,414 | +1.06(+0.81%) |
Sep 07, 2023 | 129.50 | 132.97 | 126.97 | 131.63 | 39,277 | +3.04(+2.36%) |
Sep 06, 2023 | 131.37 | 131.37 | 126.96 | 128.59 | 23,415 | -1.40(-1.08%) |
Sep 05, 2023 | 138.48 | 142.65 | 129.15 | 129.99 | 37,549 | -8.49(-6.13%) |
Sep 01, 2023 | 137.50 | 139.28 | 135.33 | 138.48 | 20,525 | +3.67(+2.72%) |
Aug 31, 2023 | 130.77 | 135.55 | 130.77 | 134.81 | 49,487 | +3.39(+2.58%) |
Aug 30, 2023 | 128.79 | 132.32 | 127.11 | 131.42 | 39,974 | +1.49(+1.15%) |
Aug 29, 2023 | 128.90 | 132.40 | 126.83 | 129.93 | 22,401 | +0.31(+0.24%) |
Aug 28, 2023 | 131.72 | 134.56 | 129.13 | 129.62 | 21,914 | -2.00(-1.52%) |
Aug 25, 2023 | 133.57 | 135.31 | 130.00 | 131.62 | 19,504 | +0.45(+0.34%) |
Aug 24, 2023 | 131.71 | 133.63 | 130.59 | 131.17 | 33,430 | -1.99(-1.49%) |
Aug 23, 2023 | 131.29 | 133.76 | 131.19 | 133.16 | 22,959 | +2.95(+2.27%) |
Aug 22, 2023 | 132.19 | 132.24 | 129.10 | 130.21 | 28,784 | -1.98(-1.50%) |
Aug 21, 2023 | 134.01 | 134.62 | 131.17 | 132.19 | 32,892 | -2.12(-1.58%) |
Aug 18, 2023 | 132.39 | 136.92 | 131.95 | 134.31 | 22,657 | +1.26(+0.95%) |
Aug 17, 2023 | 134.11 | 139.18 | 131.09 | 133.05 | 31,533 | -0.91(-0.68%) |
Aug 16, 2023 | 138.37 | 139.10 | 133.96 | 133.96 | 44,367 | -5.29(-3.80%) |
Aug 15, 2023 | 142.69 | 142.69 | 138.32 | 139.25 | 27,185 | -5.34(-3.69%) |
Aug 14, 2023 | 144.08 | 145.43 | 141.03 | 144.59 | 29,092 | -1.04(-0.71%) |
Aug 11, 2023 | 145.25 | 147.94 | 144.11 | 145.63 | 21,799 | -1.21(-0.82%) |
Aug 10, 2023 | 151.54 | 152.16 | 145.98 | 146.84 | 26,564 | -3.44(-2.29%) |
Aug 09, 2023 | 155.57 | 155.60 | 149.66 | 150.28 | 24,743 | -3.86(-2.50%) |
Aug 08, 2023 | 147.49 | 154.88 | 147.49 | 154.14 | 25,507 | +3.98(+2.65%) |
Aug 07, 2023 | 152.47 | 152.91 | 149.42 | 150.16 | 26,520 | -2.61(-1.71%) |
Aug 04, 2023 | 152.49 | 156.03 | 151.41 | 152.77 | 18,172 | +0.41(+0.27%) |
Aug 03, 2023 | 149.89 | 155.59 | 149.78 | 152.36 | 16,501 | +0.69(+0.45%) |
Aug 02, 2023 | 152.63 | 154.56 | 151.13 | 151.67 | 42,531 | -3.48(-2.24%) |
Aug 01, 2023 | 156.21 | 156.25 | 152.23 | 155.15 | 29,115 | -2.74(-1.74%) |
Jul 31, 2023 | 157.70 | 157.99 | 154.53 | 157.89 | 22,102 | +1.61(+1.03%) |
Jul 28, 2023 | 156.00 | 160.07 | 155.45 | 156.28 | 28,224 | +2.61(+1.70%) |
Jul 27, 2023 | 149.01 | 154.24 | 147.80 | 153.67 | 44,550 | +5.07(+3.41%) |
Jul 26, 2023 | 151.75 | 153.31 | 148.55 | 148.60 | 29,782 | -4.29(-2.81%) |
Jul 25, 2023 | 151.10 | 154.05 | 149.93 | 152.89 | 26,510 | +1.90(+1.26%) |
Jul 24, 2023 | 150.05 | 155.94 | 150.05 | 150.99 | 38,780 | +0.13(+0.09%) |
Jul 21, 2023 | 144.00 | 152.65 | 141.20 | 150.86 | 93,705 | +14.11(+10.32%) |
Jul 20, 2023 | 139.64 | 140.00 | 135.90 | 136.75 | 36,936 | -3.85(-2.74%) |
Jul 19, 2023 | 143.44 | 143.54 | 136.57 | 140.60 | 38,111 | -1.21(-0.85%) |
Jul 18, 2023 | 139.21 | 142.44 | 137.94 | 141.81 | 32,037 | +1.44(+1.03%) |
Jul 17, 2023 | 136.01 | 143.76 | 135.17 | 140.37 | 36,996 | +3.62(+2.65%) |
Jul 14, 2023 | 138.50 | 139.28 | 135.29 | 136.75 | 49,078 | -2.33(-1.68%) |
Jul 13, 2023 | 139.06 | 139.71 | 137.29 | 139.08 | 32,461 | -0.17(-0.12%) |
Jul 12, 2023 | 140.04 | 140.04 | 136.60 | 139.25 | 34,877 | +0.57(+0.41%) |
Jul 11, 2023 | 137.49 | 139.61 | 136.52 | 138.68 | 39,056 | +1.98(+1.45%) |
Jul 10, 2023 | 134.21 | 137.66 | 133.92 | 136.70 | 22,356 | +2.78(+2.08%) |
Jul 07, 2023 | 134.31 | 136.20 | 132.83 | 133.92 | 21,718 | +3.26(+2.50%) |
Jul 06, 2023 | 127.24 | 131.03 | 126.26 | 130.66 | 142,349 | +0.58(+0.45%) |
Jul 05, 2023 | 135.64 | 135.64 | 129.44 | 130.08 | 54,210 | -4.95(-3.67%) |
Jul 03, 2023 | 134.01 | 136.73 | 134.01 | 135.03 | 8,020 | +1.02(+0.76%) |
Jun 30, 2023 | 138.18 | 138.18 | 133.35 | 134.01 | 28,035 | -2.87(-2.10%) |
Jun 29, 2023 | 134.94 | 139.31 | 134.94 | 136.88 | 29,690 | +2.89(+2.16%) |
Jun 28, 2023 | 132.67 | 135.97 | 131.15 | 133.99 | 17,530 | +1.29(+0.97%) |
Jun 27, 2023 | 129.77 | 134.61 | 129.77 | 132.70 | 30,584 | +2.77(+2.13%) |
Jun 26, 2023 | 128.63 | 132.58 | 128.63 | 129.93 | 24,114 | +1.30(+1.01%) |
Jun 23, 2023 | 129.78 | 131.93 | 127.25 | 128.63 | 123,912 | -2.74(-2.09%) |
Jun 22, 2023 | 136.00 | 138.86 | 122.80 | 131.37 | 63,997 | -3.87(-2.86%) |
Jun 21, 2023 | 135.62 | 147.31 | 135.12 | 135.24 | 211,300 | +9.81(+7.82%) |
Jun 20, 2023 | 125.41 | 126.75 | 123.86 | 125.43 | 52,030 | -0.77(-0.61%) |
Jun 16, 2023 | 130.73 | 130.73 | 125.32 | 126.20 | 70,439 | -3.23(-2.50%) |
Jun 15, 2023 | 128.88 | 131.29 | 126.98 | 129.43 | 47,438 | -1.16(-0.89%) |
Jun 14, 2023 | 128.87 | 130.79 | 127.51 | 130.59 | 68,226 | +1.85(+1.44%) |
Jun 13, 2023 | 125.42 | 129.01 | 125.37 | 128.74 | 47,054 | +5.13(+4.15%) |
Jun 12, 2023 | 123.99 | 125.31 | 121.61 | 123.61 | 26,023 | +0.59(+0.48%) |
Jun 09, 2023 | 126.25 | 126.51 | 121.08 | 123.02 | 43,036 | -3.21(-2.54%) |
Jun 08, 2023 | 125.03 | 126.62 | 123.30 | 126.23 | 35,617 | +1.42(+1.14%) |
Jun 07, 2023 | 123.99 | 128.20 | 123.00 | 124.81 | 45,136 | +3.67(+3.03%) |
Jun 06, 2023 | 115.42 | 121.72 | 115.30 | 121.14 | 52,277 | +5.48(+4.74%) |
Jun 05, 2023 | 115.84 | 117.44 | 113.38 | 115.66 | 40,006 | -1.57(-1.34%) |
Jun 02, 2023 | 111.03 | 117.42 | 111.03 | 117.23 | 40,438 | +7.01(+6.36%) |
Jun 01, 2023 | 111.50 | 111.50 | 106.95 | 110.22 | 57,031 | -0.97(-0.87%) |
May 31, 2023 | 110.73 | 114.51 | 108.35 | 111.19 | 75,842 | +0.46(+0.42%) |
May 30, 2023 | 110.41 | 111.61 | 109.51 | 110.73 | 23,695 | +0.30(+0.27%) |
May 26, 2023 | 112.70 | 113.81 | 110.41 | 110.43 | 26,090 | -2.15(-1.91%) |
May 25, 2023 | 113.56 | 115.53 | 111.02 | 112.58 | 25,583 | -0.42(-0.37%) |
May 24, 2023 | 112.24 | 113.59 | 109.60 | 113.00 | 46,706 | -3.30(-2.84%) |
May 23, 2023 | 111.97 | 116.82 | 111.97 | 116.30 | 46,742 | +3.72(+3.30%) |
May 22, 2023 | 113.70 | 115.68 | 108.94 | 112.58 | 42,481 | -0.07(-0.06%) |
May 19, 2023 | 113.30 | 114.68 | 104.52 | 112.65 | 139,908 | +0.12(+0.11%) |
May 18, 2023 | 108.10 | 112.80 | 108.10 | 112.53 | 43,270 | +5.92(+5.55%) |
May 17, 2023 | 102.54 | 107.33 | 101.42 | 106.61 | 45,002 | +5.48(+5.42%) |
May 16, 2023 | 102.47 | 103.49 | 99.73 | 101.13 | 76,409 | -2.65(-2.55%) |
May 15, 2023 | 104.59 | 107.17 | 103.78 | 103.78 | 35,342 | -1.11(-1.06%) |
May 12, 2023 | 103.41 | 105.29 | 102.65 | 104.89 | 68,271 | +0.84(+0.81%) |
May 11, 2023 | 105.63 | 106.84 | 102.89 | 104.05 | 51,854 | -2.96(-2.77%) |
May 10, 2023 | 108.88 | 108.88 | 104.46 | 107.01 | 61,092 | +0.87(+0.82%) |
May 09, 2023 | 111.47 | 113.56 | 106.04 | 106.14 | 142,434 | -6.43(-5.71%) |
May 08, 2023 | 109.33 | 114.77 | 108.16 | 112.57 | 77,029 | +3.24(+2.96%) |
May 05, 2023 | 105.30 | 109.74 | 101.99 | 109.33 | 89,787 | +6.62(+6.45%) |
May 04, 2023 | 96.62 | 111.62 | 96.62 | 102.71 | 172,779 | +6.88(+7.18%) |
May 03, 2023 | 92.60 | 98.69 | 92.60 | 95.83 | 73,044 | +2.74(+2.94%) |
May 02, 2023 | 98.09 | 98.09 | 88.79 | 93.09 | 90,396 | -5.53(-5.61%) |
May 01, 2023 | 101.22 | 101.30 | 96.97 | 98.62 | 80,707 | -2.28(-2.26%) |
Apr 28, 2023 | 99.32 | 102.15 | 99.32 | 100.90 | 69,247 | +1.38(+1.39%) |
Apr 27, 2023 | 96.92 | 100.67 | 95.69 | 99.52 | 57,626 | +2.93(+3.03%) |
Apr 26, 2023 | 92.37 | 98.55 | 92.37 | 96.59 | 101,070 | +4.32(+4.68%) |
Apr 25, 2023 | 92.26 | 93.47 | 91.01 | 92.27 | 147,966 | -1.27(-1.36%) |
Apr 24, 2023 | 88.40 | 94.14 | 87.80 | 93.54 | 121,541 | +5.19(+5.87%) |
Apr 21, 2023 | 86.40 | 88.41 | 84.67 | 88.35 | 99,669 | +1.68(+1.94%) |
Apr 20, 2023 | 83.85 | 87.90 | 83.59 | 86.67 | 81,799 | +1.94(+2.29%) |
Apr 19, 2023 | 82.64 | 85.06 | 81.76 | 84.73 | 48,496 | +1.18(+1.41%) |
Apr 18, 2023 | 83.62 | 84.38 | 82.16 | 83.55 | 49,941 | -0.07(-0.08%) |
Apr 17, 2023 | 82.72 | 84.26 | 82.00 | 83.62 | 33,755 | +1.19(+1.44%) |
Apr 14, 2023 | 83.41 | 83.72 | 81.08 | 82.43 | 63,949 | -0.79(-0.95%) |
Apr 13, 2023 | 82.47 | 84.56 | 82.09 | 83.22 | 54,509 | +1.61(+1.97%) |
Apr 12, 2023 | 84.40 | 85.00 | 80.96 | 81.61 | 66,137 | -1.26(-1.52%) |
Apr 11, 2023 | 81.47 | 83.49 | 80.06 | 82.87 | 62,213 | +2.19(+2.71%) |
Apr 10, 2023 | 80.20 | 82.40 | 80.02 | 80.68 | 49,081 | -0.30(-0.37%) |
Apr 06, 2023 | 79.31 | 82.75 | 75.40 | 80.98 | 88,550 | +1.89(+2.39%) |
Apr 05, 2023 | 78.98 | 80.29 | 77.55 | 79.09 | 48,205 | -1.84(-2.27%) |
Apr 04, 2023 | 82.17 | 82.17 | 79.51 | 80.93 | 37,124 | -1.24(-1.51%) |