Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 123.80 | 125.07 | 123.77 | 125.07 | 2,006 | +1.27(+1.03%) |
May 30, 2024 | 123.35 | 123.92 | 123.34 | 123.80 | 4,212 | +1.98(+1.63%) |
May 29, 2024 | 121.76 | 122.21 | 121.68 | 121.82 | 4,272 | -1.36(-1.10%) |
May 28, 2024 | 125.02 | 125.02 | 122.81 | 123.17 | 18,808 | -1.18(-0.95%) |
May 24, 2024 | 123.97 | 124.35 | 123.87 | 124.35 | 2,046 | +1.57(+1.28%) |
May 23, 2024 | 123.02 | 123.55 | 122.52 | 122.78 | 2,423 | -1.48(-1.19%) |
May 22, 2024 | 123.96 | 124.71 | 123.95 | 124.26 | 2,774 | +0.01(+0.01%) |
May 21, 2024 | 123.60 | 124.25 | 123.60 | 124.25 | 1,821 | +0.28(+0.23%) |
May 20, 2024 | 123.58 | 124.61 | 123.58 | 123.97 | 2,346 | +0.52(+0.42%) |
May 17, 2024 | 124.25 | 124.25 | 123.32 | 123.45 | 2,527 | -0.50(-0.40%) |
May 16, 2024 | 124.17 | 124.17 | 123.66 | 123.95 | 1,827 | -0.90(-0.72%) |
May 15, 2024 | 125.95 | 125.95 | 124.85 | 124.85 | 2,484 | +0.17(+0.14%) |
May 14, 2024 | 124.94 | 124.94 | 124.44 | 124.68 | 6,092 | +1.11(+0.90%) |
May 13, 2024 | 125.00 | 125.00 | 123.51 | 123.57 | 2,982 | -0.32(-0.26%) |
May 10, 2024 | 123.40 | 123.89 | 123.40 | 123.89 | 1,032 | -0.34(-0.27%) |
May 09, 2024 | 122.56 | 124.23 | 122.56 | 124.23 | 5,578 | +1.76(+1.44%) |
May 08, 2024 | 120.93 | 122.47 | 120.93 | 122.47 | 7,786 | +0.49(+0.40%) |
May 07, 2024 | 122.36 | 122.64 | 121.98 | 121.98 | 3,758 | -0.40(-0.33%) |
May 06, 2024 | 121.74 | 122.38 | 121.74 | 122.38 | 2,450 | +1.56(+1.29%) |
May 03, 2024 | 121.60 | 121.60 | 120.54 | 120.82 | 1,955 | +0.94(+0.78%) |
May 02, 2024 | 119.63 | 119.88 | 118.51 | 119.88 | 3,553 | +1.08(+0.91%) |
May 01, 2024 | 119.26 | 120.66 | 118.36 | 118.80 | 6,309 | -0.10(-0.08%) |
Apr 30, 2024 | 121.06 | 121.06 | 118.90 | 118.90 | 2,841 | -3.08(-2.53%) |
Apr 29, 2024 | 121.75 | 122.35 | 121.75 | 121.98 | 11,094 | +0.60(+0.49%) |
Apr 26, 2024 | 120.94 | 121.96 | 120.94 | 121.38 | 4,352 | +0.54(+0.45%) |
Apr 25, 2024 | 118.95 | 121.06 | 118.95 | 120.84 | 4,654 | -0.51(-0.42%) |
Apr 24, 2024 | 122.56 | 122.56 | 120.46 | 121.35 | 4,542 | -1.01(-0.83%) |
Apr 23, 2024 | 119.69 | 122.43 | 119.69 | 122.36 | 3,061 | +2.38(+1.98%) |
Apr 22, 2024 | 119.92 | 120.61 | 119.77 | 119.98 | 2,643 | +0.83(+0.70%) |
Apr 19, 2024 | 118.06 | 119.15 | 118.06 | 119.15 | 5,638 | +0.75(+0.63%) |
Apr 18, 2024 | 118.91 | 119.92 | 118.23 | 118.40 | 3,204 | -0.06(-0.05%) |
Apr 17, 2024 | 120.56 | 120.56 | 118.40 | 118.46 | 7,037 | -1.11(-0.93%) |
Apr 16, 2024 | 120.57 | 120.57 | 119.01 | 119.57 | 4,238 | -1.11(-0.92%) |
Apr 15, 2024 | 122.40 | 122.40 | 120.18 | 120.68 | 54,313 | -0.82(-0.67%) |
Apr 12, 2024 | 122.89 | 122.89 | 121.01 | 121.50 | 21,168 | -1.70(-1.38%) |
Apr 11, 2024 | 122.99 | 123.22 | 122.07 | 123.20 | 2,724 | +0.85(+0.69%) |
Apr 10, 2024 | 122.82 | 122.82 | 122.10 | 122.35 | 7,413 | -3.19(-2.54%) |
Apr 09, 2024 | 125.56 | 125.56 | 124.67 | 125.54 | 3,847 | -0.21(-0.17%) |
Apr 08, 2024 | 125.80 | 126.15 | 125.73 | 125.75 | 5,108 | +0.81(+0.65%) |
Apr 05, 2024 | 124.28 | 125.00 | 124.28 | 124.94 | 2,573 | +1.34(+1.08%) |
Apr 04, 2024 | 125.88 | 126.13 | 123.22 | 123.60 | 11,621 | -0.91(-0.73%) |
Apr 03, 2024 | 122.26 | 124.52 | 122.26 | 124.51 | 3,443 | +1.48(+1.20%) |
Apr 02, 2024 | 124.72 | 124.72 | 122.32 | 123.03 | 7,236 | -2.08(-1.66%) |
Apr 01, 2024 | 127.51 | 127.51 | 124.88 | 125.11 | 6,202 | -1.76(-1.39%) |
Mar 28, 2024 | 126.88 | 127.62 | 126.53 | 126.87 | 6,088 | +0.41(+0.32%) |
Mar 27, 2024 | 125.46 | 126.46 | 125.14 | 126.46 | 7,840 | +2.12(+1.71%) |
Mar 26, 2024 | 124.67 | 124.73 | 124.25 | 124.34 | 14,053 | +0.45(+0.36%) |
Mar 25, 2024 | 124.34 | 124.34 | 123.89 | 123.89 | 8,110 | -0.17(-0.14%) |
Mar 22, 2024 | 124.91 | 124.92 | 123.84 | 124.06 | 5,727 | -1.03(-0.82%) |
Mar 21, 2024 | 123.58 | 125.10 | 123.58 | 125.09 | 6,579 | +2.43(+1.98%) |
Mar 20, 2024 | 119.90 | 122.73 | 119.90 | 122.66 | 4,644 | +1.99(+1.65%) |
Mar 19, 2024 | 119.84 | 120.67 | 119.70 | 120.67 | 4,646 | +0.95(+0.79%) |
Mar 18, 2024 | 121.03 | 121.03 | 119.72 | 119.72 | 2,687 | -0.84(-0.70%) |
Mar 15, 2024 | 119.59 | 120.56 | 119.55 | 120.56 | 7,023 | +0.99(+0.83%) |
Mar 14, 2024 | 121.24 | 121.24 | 118.71 | 119.57 | 24,133 | -1.47(-1.21%) |
Mar 13, 2024 | 120.96 | 121.27 | 120.46 | 121.04 | 4,978 | +0.57(+0.47%) |
Mar 12, 2024 | 120.47 | 120.57 | 119.79 | 120.47 | 5,025 | +0.22(+0.18%) |
Mar 11, 2024 | 121.44 | 121.44 | 119.31 | 120.25 | 2,945 | -1.13(-0.93%) |
Mar 08, 2024 | 122.60 | 123.20 | 120.97 | 121.38 | 6,779 | -0.34(-0.28%) |
Mar 07, 2024 | 120.98 | 121.72 | 120.98 | 121.72 | 3,273 | +1.47(+1.22%) |
Mar 06, 2024 | 120.58 | 120.78 | 119.88 | 120.25 | 4,001 | +1.06(+0.89%) |
Mar 05, 2024 | 120.53 | 120.53 | 118.97 | 119.19 | 3,967 | -1.04(-0.86%) |
Mar 04, 2024 | 121.39 | 121.66 | 120.20 | 120.23 | 4,960 | -0.52(-0.43%) |
Mar 01, 2024 | 120.16 | 121.02 | 120.16 | 120.75 | 4,608 | +0.01(+0.01%) |
Feb 29, 2024 | 121.08 | 121.08 | 120.00 | 120.74 | 5,176 | +0.61(+0.51%) |
Feb 28, 2024 | 120.33 | 120.67 | 119.94 | 120.13 | 7,619 | -0.08(-0.07%) |
Feb 27, 2024 | 119.79 | 120.32 | 119.65 | 120.21 | 55,316 | +1.42(+1.19%) |
Feb 26, 2024 | 118.05 | 119.10 | 118.05 | 118.79 | 6,385 | +0.34(+0.29%) |
Feb 23, 2024 | 117.62 | 118.69 | 117.42 | 118.45 | 3,770 | +0.65(+0.55%) |
Feb 22, 2024 | 117.88 | 117.92 | 117.22 | 117.80 | 2,795 | +0.19(+0.16%) |
Feb 21, 2024 | 118.15 | 118.15 | 116.96 | 117.61 | 4,587 | -0.42(-0.36%) |
Feb 20, 2024 | 118.70 | 118.70 | 117.75 | 118.03 | 3,354 | -1.12(-0.94%) |
Feb 16, 2024 | 119.57 | 120.26 | 118.95 | 119.15 | 5,848 | -1.36(-1.13%) |
Feb 15, 2024 | 118.58 | 120.51 | 118.58 | 120.51 | 6,241 | +2.79(+2.37%) |
Feb 14, 2024 | 117.14 | 117.91 | 116.03 | 117.72 | 11,669 | +2.59(+2.25%) |
Feb 13, 2024 | 117.34 | 117.34 | 114.29 | 115.14 | 7,652 | -3.67(-3.09%) |
Feb 12, 2024 | 117.80 | 119.08 | 117.61 | 118.81 | 5,251 | +1.62(+1.38%) |
Feb 09, 2024 | 116.64 | 117.20 | 115.82 | 117.19 | 8,931 | +1.14(+0.98%) |
Feb 08, 2024 | 114.70 | 116.06 | 114.70 | 116.06 | 4,612 | +1.55(+1.35%) |
Feb 07, 2024 | 114.95 | 115.08 | 113.87 | 114.51 | 22,310 | +0.12(+0.10%) |
Feb 06, 2024 | 113.50 | 114.63 | 113.50 | 114.39 | 18,852 | +1.07(+0.94%) |
Feb 05, 2024 | 115.06 | 115.06 | 112.75 | 113.32 | 4,610 | -1.93(-1.67%) |
Feb 02, 2024 | 113.80 | 115.45 | 113.80 | 115.25 | 5,271 | +0.18(+0.16%) |
Feb 01, 2024 | 113.78 | 115.07 | 112.54 | 115.07 | 25,316 | +2.28(+2.02%) |
Jan 31, 2024 | 115.74 | 115.74 | 112.79 | 112.79 | 6,743 | -2.57(-2.22%) |
Jan 30, 2024 | 115.16 | 115.36 | 114.16 | 115.36 | 6,196 | +0.45(+0.39%) |
Jan 29, 2024 | 114.22 | 114.91 | 113.25 | 114.91 | 8,187 | +1.02(+0.89%) |
Jan 26, 2024 | 114.14 | 114.41 | 113.57 | 113.89 | 4,706 | +0.23(+0.20%) |
Jan 25, 2024 | 113.46 | 113.66 | 112.88 | 113.66 | 2,670 | +1.40(+1.25%) |
Jan 24, 2024 | 114.40 | 114.40 | 111.95 | 112.26 | 5,548 | -0.86(-0.76%) |
Jan 23, 2024 | 114.70 | 114.70 | 112.99 | 113.12 | 10,908 | -0.67(-0.59%) |
Jan 22, 2024 | 112.58 | 113.79 | 112.58 | 113.79 | 3,134 | +2.23(+2.00%) |
Jan 19, 2024 | 111.38 | 111.56 | 109.59 | 111.56 | 5,294 | +1.31(+1.19%) |
Jan 18, 2024 | 109.59 | 110.25 | 108.84 | 110.25 | 4,355 | +1.47(+1.35%) |
Jan 17, 2024 | 109.04 | 109.10 | 108.50 | 108.79 | 7,084 | -1.05(-0.95%) |
Jan 16, 2024 | 110.55 | 110.55 | 109.44 | 109.84 | 4,794 | -1.07(-0.96%) |
Jan 12, 2024 | 110.95 | 110.95 | 110.33 | 110.91 | 6,873 | -0.29(-0.26%) |
Jan 11, 2024 | 111.33 | 111.33 | 109.59 | 111.19 | 24,082 | +0.07(+0.06%) |
Jan 10, 2024 | 110.50 | 111.12 | 110.39 | 111.12 | 11,577 | +0.42(+0.38%) |
Jan 09, 2024 | 110.19 | 110.99 | 110.15 | 110.70 | 4,472 | -1.04(-0.93%) |
Jan 08, 2024 | 110.99 | 111.74 | 110.75 | 111.74 | 2,984 | +0.85(+0.76%) |
Jan 05, 2024 | 110.88 | 111.72 | 110.85 | 110.89 | 5,175 | -0.38(-0.34%) |
Jan 04, 2024 | 111.91 | 111.91 | 111.25 | 111.27 | 5,109 | -0.26(-0.23%) |
Jan 03, 2024 | 114.09 | 114.09 | 111.42 | 111.53 | 5,442 | -3.12(-2.73%) |
Jan 02, 2024 | 115.45 | 115.45 | 114.51 | 114.66 | 5,299 | -1.13(-0.97%) |
Dec 29, 2023 | 116.63 | 116.63 | 115.77 | 115.78 | 4,429 | -1.18(-1.01%) |
Dec 28, 2023 | 117.13 | 117.13 | 116.73 | 116.97 | 4,485 | -0.24(-0.20%) |
Dec 27, 2023 | 116.93 | 117.88 | 116.93 | 117.20 | 4,616 | -0.03(-0.03%) |
Dec 26, 2023 | 116.56 | 117.57 | 116.56 | 117.23 | 4,092 | +1.00(+0.86%) |
Dec 22, 2023 | 116.05 | 116.85 | 115.84 | 116.24 | 5,213 | +0.73(+0.63%) |
Dec 21, 2023 | 115.25 | 115.50 | 114.67 | 115.50 | 3,278 | +1.61(+1.41%) |
Dec 20, 2023 | 114.90 | 116.75 | 113.90 | 113.90 | 11,862 | -1.46(-1.26%) |
Dec 19, 2023 | 114.68 | 115.50 | 114.64 | 115.36 | 13,414 | +2.35(+2.08%) |
Dec 18, 2023 | 113.93 | 113.93 | 112.88 | 113.01 | 6,518 | -0.07(-0.06%) |
Dec 15, 2023 | 113.44 | 114.53 | 112.78 | 113.08 | 7,500 | -0.48(-0.42%) |
Dec 14, 2023 | 114.04 | 114.04 | 112.88 | 113.56 | 7,198 | +2.73(+2.46%) |
Dec 13, 2023 | 108.61 | 111.14 | 107.95 | 110.83 | 5,652 | +2.47(+2.28%) |
Dec 12, 2023 | 108.30 | 109.00 | 108.03 | 108.36 | 5,934 | +0.18(+0.17%) |
Dec 11, 2023 | 107.25 | 108.27 | 107.25 | 108.18 | 3,971 | +0.85(+0.79%) |
Dec 08, 2023 | 107.47 | 107.47 | 106.85 | 107.34 | 2,441 | +0.73(+0.68%) |
Dec 07, 2023 | 105.93 | 106.61 | 105.93 | 106.61 | 8,077 | +0.76(+0.72%) |
Dec 06, 2023 | 107.17 | 107.17 | 105.85 | 105.85 | 3,789 | -0.28(-0.27%) |
Dec 05, 2023 | 107.06 | 107.06 | 106.11 | 106.13 | 3,766 | -1.50(-1.40%) |
Dec 04, 2023 | 106.09 | 107.63 | 106.09 | 107.63 | 5,090 | +1.54(+1.45%) |
Dec 01, 2023 | 104.38 | 106.09 | 104.38 | 106.09 | 13,181 | +2.67(+2.58%) |
Nov 30, 2023 | 103.07 | 103.59 | 102.85 | 103.42 | 2,833 | +0.66(+0.64%) |
Nov 29, 2023 | 103.98 | 104.01 | 102.68 | 102.77 | 4,166 | +0.19(+0.19%) |
Nov 28, 2023 | 103.49 | 103.83 | 102.58 | 102.58 | 2,245 | -1.57(-1.51%) |
Nov 27, 2023 | 103.77 | 104.15 | 103.77 | 104.15 | 1,960 | -0.13(-0.12%) |
Nov 24, 2023 | 103.92 | 104.46 | 103.71 | 104.28 | 3,065 | +0.82(+0.79%) |
Nov 22, 2023 | 104.26 | 104.37 | 103.38 | 103.46 | 4,039 | +0.71(+0.69%) |
Nov 21, 2023 | 103.69 | 103.69 | 102.75 | 102.75 | 7,658 | -0.47(-0.46%) |
Nov 20, 2023 | 103.02 | 103.40 | 102.87 | 103.22 | 10,883 | +0.25(+0.24%) |
Nov 17, 2023 | 102.79 | 103.18 | 102.70 | 102.97 | 8,472 | +0.85(+0.83%) |
Nov 16, 2023 | 103.83 | 103.83 | 102.05 | 102.13 | 4,176 | -1.44(-1.39%) |
Nov 15, 2023 | 104.28 | 105.20 | 103.57 | 103.57 | 8,508 | -0.43(-0.41%) |
Nov 14, 2023 | 101.38 | 104.00 | 101.38 | 104.00 | 10,061 | +4.79(+4.83%) |
Nov 13, 2023 | 98.82 | 99.55 | 98.82 | 99.21 | 2,562 | +0.30(+0.30%) |
Nov 10, 2023 | 97.86 | 98.91 | 97.86 | 98.91 | 4,258 | +1.47(+1.51%) |
Nov 09, 2023 | 98.04 | 98.49 | 97.34 | 97.44 | 3,844 | -0.78(-0.79%) |
Nov 08, 2023 | 99.15 | 99.16 | 97.90 | 98.21 | 2,505 | -0.38(-0.38%) |
Nov 07, 2023 | 98.69 | 98.85 | 98.27 | 98.59 | 5,141 | -0.51(-0.51%) |
Nov 06, 2023 | 99.78 | 99.78 | 98.58 | 99.10 | 5,582 | -0.40(-0.40%) |
Nov 03, 2023 | 100.05 | 100.05 | 99.39 | 99.50 | 4,465 | +2.29(+2.36%) |
Nov 02, 2023 | 96.58 | 97.25 | 96.35 | 97.21 | 5,105 | +2.15(+2.26%) |
Nov 01, 2023 | 93.86 | 95.18 | 93.86 | 95.06 | 5,735 | +0.48(+0.51%) |
Oct 31, 2023 | 94.23 | 94.59 | 94.23 | 94.58 | 1,890 | +0.49(+0.52%) |
Oct 30, 2023 | 93.48 | 94.15 | 93.44 | 94.09 | 2,267 | +1.02(+1.10%) |
Oct 27, 2023 | 93.61 | 93.76 | 93.06 | 93.06 | 1,588 | -0.80(-0.86%) |
Oct 26, 2023 | 93.90 | 94.97 | 93.83 | 93.87 | 6,898 | -0.03(-0.03%) |
Oct 25, 2023 | 93.85 | 94.23 | 93.85 | 93.89 | 3,188 | -0.77(-0.82%) |
Oct 24, 2023 | 95.25 | 95.25 | 94.60 | 94.67 | 1,702 | +0.23(+0.25%) |
Oct 23, 2023 | 95.34 | 95.47 | 94.37 | 94.43 | 2,561 | -0.76(-0.80%) |
Oct 20, 2023 | 95.89 | 95.97 | 95.11 | 95.20 | 31,814 | -0.58(-0.61%) |
Oct 19, 2023 | 97.18 | 97.43 | 95.76 | 95.78 | 1,985 | -1.26(-1.29%) |
Oct 18, 2023 | 99.02 | 99.02 | 97.03 | 97.03 | 4,012 | -2.67(-2.68%) |
Oct 17, 2023 | 100.20 | 100.44 | 99.71 | 99.71 | 2,064 | +1.13(+1.14%) |
Oct 16, 2023 | 97.69 | 98.73 | 98.15 | 98.58 | 1,651 | +1.33(+1.37%) |
Oct 13, 2023 | 99.05 | 99.05 | 97.25 | 97.25 | 871 | -1.44(-1.46%) |
Oct 12, 2023 | 99.28 | 99.47 | 98.36 | 98.69 | 3,676 | -1.81(-1.80%) |
Oct 11, 2023 | 100.02 | 100.50 | 99.84 | 100.50 | 1,684 | +0.52(+0.52%) |
Oct 10, 2023 | 100.06 | 100.96 | 99.98 | 99.98 | 3,615 | +0.98(+0.99%) |
Oct 09, 2023 | 98.36 | 99.26 | 98.36 | 99.00 | 1,699 | +0.72(+0.73%) |
Oct 06, 2023 | 97.49 | 98.80 | 97.49 | 98.28 | 2,101 | +0.60(+0.61%) |
Oct 05, 2023 | 97.93 | 98.11 | 97.30 | 97.69 | 3,179 | -0.03(-0.03%) |
Oct 04, 2023 | 97.50 | 98.07 | 97.45 | 97.72 | 1,866 | +0.59(+0.60%) |
Oct 03, 2023 | 97.13 | 97.13 | 97.13 | 97.13 | 770 | -1.15(-1.17%) |
Oct 02, 2023 | 98.00 | 98.27 | 98.00 | 98.27 | 627 | -0.78(-0.78%) |
Sep 29, 2023 | 99.00 | 99.05 | 99.00 | 99.05 | 946 | -1.26(-1.25%) |
Sep 28, 2023 | 99.76 | 100.55 | 99.76 | 100.31 | 2,603 | +0.93(+0.94%) |
Sep 27, 2023 | 98.67 | 99.79 | 98.63 | 99.38 | 6,665 | +1.88(+1.93%) |
Sep 26, 2023 | 98.60 | 98.60 | 97.50 | 97.50 | 1,528 | -1.47(-1.49%) |
Sep 25, 2023 | 98.83 | 99.01 | 98.83 | 98.97 | 3,251 | +0.54(+0.55%) |
Sep 22, 2023 | 99.10 | 99.10 | 98.43 | 98.43 | 2,284 | -0.42(-0.42%) |
Sep 21, 2023 | 99.34 | 99.34 | 98.85 | 98.85 | 2,266 | -0.85(-0.85%) |
Sep 20, 2023 | 101.43 | 101.43 | 99.70 | 99.70 | 2,264 | -0.68(-0.67%) |
Sep 19, 2023 | 100.54 | 100.68 | 100.17 | 100.37 | 3,842 | -0.04(-0.04%) |
Sep 18, 2023 | 101.02 | 101.11 | 100.41 | 100.41 | 1,892 | +0.05(+0.05%) |
Sep 15, 2023 | 101.34 | 101.34 | 99.67 | 100.36 | 1,846 | -0.78(-0.77%) |
Sep 14, 2023 | 100.23 | 101.18 | 100.23 | 101.14 | 69,411 | +1.75(+1.76%) |
Sep 13, 2023 | 99.42 | 99.49 | 99.23 | 99.39 | 1,416 | -0.45(-0.45%) |
Sep 12, 2023 | 100.42 | 100.42 | 99.84 | 99.84 | 4,247 | -0.26(-0.26%) |
Sep 11, 2023 | 100.09 | 100.47 | 100.09 | 100.10 | 1,936 | +0.40(+0.40%) |
Sep 08, 2023 | 100.47 | 100.69 | 99.56 | 99.70 | 3,753 | -0.50(-0.50%) |
Sep 07, 2023 | 100.79 | 100.79 | 99.86 | 100.19 | 3,063 | -1.17(-1.15%) |
Sep 06, 2023 | 101.15 | 101.36 | 100.91 | 101.36 | 3,935 | +0.40(+0.40%) |
Sep 05, 2023 | 100.77 | 101.36 | 100.57 | 100.96 | 9,167 | -3.50(-3.35%) |
Sep 01, 2023 | 104.44 | 104.84 | 104.42 | 104.46 | 6,888 | +1.19(+1.16%) |
Aug 31, 2023 | 103.69 | 104.27 | 103.23 | 103.27 | 7,112 | -0.52(-0.50%) |
Aug 30, 2023 | 103.16 | 104.27 | 103.16 | 103.78 | 3,246 | +0.55(+0.53%) |
Aug 29, 2023 | 102.40 | 103.40 | 102.40 | 103.24 | 9,102 | +0.94(+0.92%) |
Aug 28, 2023 | 102.78 | 102.78 | 102.21 | 102.29 | 1,256 | +0.77(+0.75%) |
Aug 25, 2023 | 101.97 | 101.97 | 100.61 | 101.53 | 1,410 | +0.47(+0.46%) |
Aug 24, 2023 | 102.08 | 102.08 | 101.06 | 101.06 | 2,233 | -1.01(-0.99%) |
Aug 23, 2023 | 102.12 | 102.19 | 102.07 | 102.07 | 1,993 | +1.21(+1.20%) |
Aug 22, 2023 | 100.84 | 101.01 | 100.84 | 100.86 | 1,117 | -0.12(-0.12%) |
Aug 21, 2023 | 100.92 | 101.02 | 100.37 | 100.98 | 2,985 | -0.01(-0.01%) |
Aug 18, 2023 | 100.44 | 101.14 | 100.44 | 100.99 | 2,326 | +0.31(+0.31%) |
Aug 17, 2023 | 102.34 | 102.47 | 100.66 | 100.68 | 9,260 | -1.17(-1.15%) |
Aug 16, 2023 | 102.76 | 103.13 | 101.86 | 101.86 | 2,732 | -0.88(-0.85%) |
Aug 15, 2023 | 102.72 | 102.92 | 102.58 | 102.73 | 1,611 | -0.82(-0.79%) |
Aug 14, 2023 | 102.96 | 103.60 | 102.77 | 103.55 | 4,526 | -0.26(-0.25%) |
Aug 11, 2023 | 103.75 | 104.16 | 103.75 | 103.80 | 3,273 | -0.57(-0.54%) |
Aug 10, 2023 | 105.46 | 105.77 | 104.14 | 104.37 | 3,504 | -0.26(-0.25%) |
Aug 09, 2023 | 104.44 | 104.63 | 104.09 | 104.63 | 2,271 | -0.12(-0.12%) |
Aug 08, 2023 | 104.70 | 104.75 | 103.51 | 104.75 | 4,695 | -0.88(-0.83%) |
Aug 07, 2023 | 105.59 | 105.68 | 105.27 | 105.63 | 6,461 | +1.06(+1.01%) |
Aug 04, 2023 | 105.50 | 105.59 | 104.13 | 104.58 | 13,573 | -0.72(-0.68%) |
Aug 03, 2023 | 106.23 | 106.23 | 104.85 | 105.30 | 1,562 | -0.94(-0.89%) |
Aug 02, 2023 | 105.79 | 106.46 | 105.79 | 106.24 | 5,340 | -0.39(-0.37%) |
Aug 01, 2023 | 106.97 | 106.97 | 105.75 | 106.63 | 17,867 | +0.21(+0.20%) |
Jul 31, 2023 | 105.17 | 106.42 | 105.17 | 106.42 | 2,303 | +1.13(+1.08%) |
Jul 28, 2023 | 105.28 | 105.80 | 105.26 | 105.29 | 3,035 | +0.79(+0.75%) |
Jul 27, 2023 | 104.97 | 105.27 | 104.50 | 104.50 | 4,130 | -0.83(-0.78%) |
Jul 26, 2023 | 105.29 | 105.46 | 105.20 | 105.33 | 2,351 | +0.00(+0.00%) |
Jul 25, 2023 | 105.27 | 105.76 | 105.27 | 105.33 | 3,261 | -0.51(-0.48%) |
Jul 24, 2023 | 105.86 | 106.10 | 105.61 | 105.84 | 2,932 | +0.54(+0.51%) |
Jul 21, 2023 | 106.40 | 106.40 | 105.30 | 105.30 | 2,047 | -0.68(-0.64%) |
Jul 20, 2023 | 105.99 | 105.99 | 105.66 | 105.97 | 1,918 | -0.31(-0.29%) |
Jul 19, 2023 | 105.84 | 106.28 | 105.47 | 106.28 | 11,057 | +0.25(+0.24%) |
Jul 18, 2023 | 105.75 | 106.08 | 105.51 | 106.03 | 2,304 | +1.67(+1.60%) |
Jul 17, 2023 | 103.99 | 104.45 | 103.98 | 104.36 | 2,005 | +0.35(+0.33%) |
Jul 14, 2023 | 104.84 | 104.84 | 103.75 | 104.01 | 7,430 | -0.66(-0.63%) |
Jul 13, 2023 | 104.51 | 104.88 | 104.32 | 104.67 | 3,001 | +0.35(+0.33%) |
Jul 12, 2023 | 104.90 | 104.90 | 104.32 | 104.32 | 1,319 | +0.82(+0.80%) |
Jul 11, 2023 | 103.40 | 103.50 | 103.40 | 103.50 | 1,223 | +0.63(+0.61%) |
Jul 10, 2023 | 102.77 | 102.87 | 102.77 | 102.87 | 1,483 | +1.38(+1.36%) |
Jul 07, 2023 | 100.70 | 102.33 | 100.70 | 101.49 | 7,219 | +0.79(+0.78%) |
Jul 06, 2023 | 100.51 | 100.70 | 99.88 | 100.70 | 10,407 | -1.28(-1.26%) |
Jul 05, 2023 | 103.54 | 103.54 | 101.98 | 101.98 | 12,991 | -1.86(-1.79%) |
Jul 03, 2023 | 103.54 | 103.92 | 103.50 | 103.84 | 2,696 | +0.35(+0.34%) |
Jun 30, 2023 | 103.81 | 104.02 | 103.50 | 103.50 | 2,172 | +0.12(+0.12%) |
Jun 29, 2023 | 102.95 | 103.38 | 102.93 | 103.38 | 2,526 | +1.89(+1.87%) |
Jun 28, 2023 | 101.74 | 101.74 | 101.22 | 101.48 | 5,118 | +0.07(+0.07%) |
Jun 27, 2023 | 100.79 | 101.71 | 100.79 | 101.41 | 1,711 | +1.69(+1.70%) |
Jun 26, 2023 | 99.22 | 100.20 | 99.20 | 99.72 | 2,560 | +0.61(+0.61%) |
Jun 23, 2023 | 99.73 | 99.96 | 98.87 | 99.11 | 1,918 | -1.39(-1.38%) |
Jun 22, 2023 | 101.16 | 101.39 | 100.50 | 100.50 | 12,828 | -0.81(-0.80%) |
Jun 21, 2023 | 101.20 | 101.64 | 101.20 | 101.31 | 2,389 | +0.74(+0.73%) |
Jun 20, 2023 | 99.89 | 100.65 | 99.89 | 100.58 | 1,254 | +0.22(+0.22%) |
Jun 16, 2023 | 101.25 | 101.66 | 99.56 | 100.35 | 6,098 | -0.15(-0.15%) |