Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 116.30 | 116.30 | 113.79 | 114.24 | 85,654 | -1.56(-1.34%) |
May 22, 2024 | 115.90 | 116.64 | 115.46 | 115.80 | 16,781 | -0.80(-0.69%) |
May 21, 2024 | 116.45 | 116.60 | 116.22 | 116.60 | 5,008 | -0.26(-0.22%) |
May 20, 2024 | 117.45 | 117.69 | 116.86 | 116.86 | 21,752 | -0.56(-0.48%) |
May 17, 2024 | 117.17 | 117.47 | 117.12 | 117.42 | 6,477 | +0.22(+0.19%) |
May 16, 2024 | 117.43 | 117.62 | 117.20 | 117.20 | 5,643 | -0.57(-0.48%) |
May 15, 2024 | 118.13 | 118.64 | 117.54 | 117.77 | 20,300 | +0.29(+0.25%) |
May 14, 2024 | 116.86 | 117.48 | 116.86 | 117.48 | 8,880 | +1.21(+1.04%) |
May 13, 2024 | 116.00 | 116.82 | 116.00 | 116.27 | 5,001 | +0.77(+0.66%) |
May 10, 2024 | 115.93 | 116.00 | 115.12 | 115.50 | 2,788 | +0.00(+0.00%) |
May 09, 2024 | 114.50 | 115.50 | 114.43 | 115.50 | 7,411 | +1.07(+0.93%) |
May 08, 2024 | 113.65 | 114.44 | 113.65 | 114.43 | 10,718 | +0.24(+0.21%) |
May 07, 2024 | 114.68 | 115.10 | 114.19 | 114.19 | 19,313 | -0.16(-0.14%) |
May 06, 2024 | 113.75 | 114.35 | 113.75 | 114.35 | 13,531 | +1.77(+1.57%) |
May 03, 2024 | 113.48 | 113.70 | 112.42 | 112.58 | 16,711 | +0.71(+0.63%) |
May 02, 2024 | 111.36 | 111.87 | 110.55 | 111.87 | 5,363 | +1.72(+1.56%) |
May 01, 2024 | 110.19 | 111.78 | 109.91 | 110.15 | 10,780 | -0.18(-0.16%) |
Apr 30, 2024 | 111.78 | 111.78 | 110.33 | 110.33 | 8,899 | -2.25(-2.00%) |
Apr 29, 2024 | 112.18 | 112.86 | 112.18 | 112.58 | 10,322 | +0.74(+0.66%) |
Apr 26, 2024 | 111.52 | 112.06 | 111.52 | 111.84 | 5,924 | +0.46(+0.41%) |
Apr 25, 2024 | 111.30 | 111.38 | 110.48 | 111.38 | 7,098 | -1.15(-1.02%) |
Apr 24, 2024 | 112.26 | 112.58 | 111.78 | 112.53 | 8,564 | +0.16(+0.14%) |
Apr 23, 2024 | 111.28 | 112.72 | 111.28 | 112.37 | 4,160 | +0.93(+0.83%) |
Apr 22, 2024 | 110.53 | 111.89 | 110.26 | 111.44 | 15,366 | +1.16(+1.05%) |
Apr 19, 2024 | 109.08 | 110.28 | 109.08 | 110.28 | 8,415 | +0.83(+0.76%) |
Apr 18, 2024 | 109.70 | 110.47 | 109.04 | 109.45 | 17,149 | -0.10(-0.09%) |
Apr 17, 2024 | 111.02 | 111.06 | 109.45 | 109.55 | 44,470 | -0.86(-0.78%) |
Apr 16, 2024 | 110.71 | 110.71 | 109.67 | 110.41 | 22,846 | -0.68(-0.61%) |
Apr 15, 2024 | 113.09 | 113.80 | 110.68 | 111.09 | 13,061 | -1.24(-1.10%) |
Apr 12, 2024 | 113.60 | 113.60 | 112.18 | 112.33 | 12,574 | -2.14(-1.87%) |
Apr 11, 2024 | 114.96 | 114.96 | 113.48 | 114.47 | 13,910 | -0.05(-0.04%) |
Apr 10, 2024 | 114.94 | 115.36 | 114.02 | 114.52 | 12,885 | -2.85(-2.43%) |
Apr 09, 2024 | 117.24 | 117.87 | 116.71 | 117.37 | 14,716 | +0.52(+0.45%) |
Apr 08, 2024 | 116.66 | 117.19 | 116.66 | 116.85 | 10,994 | +0.71(+0.61%) |
Apr 05, 2024 | 115.49 | 116.43 | 115.31 | 116.14 | 15,258 | +0.58(+0.50%) |
Apr 04, 2024 | 118.22 | 118.35 | 115.50 | 115.56 | 7,268 | -1.83(-1.56%) |
Apr 03, 2024 | 116.03 | 117.48 | 116.03 | 117.39 | 22,620 | +0.74(+0.63%) |
Apr 02, 2024 | 117.02 | 117.22 | 116.16 | 116.65 | 16,546 | -1.72(-1.45%) |
Apr 01, 2024 | 119.56 | 119.56 | 118.29 | 118.37 | 18,503 | -0.92(-0.77%) |
Mar 28, 2024 | 118.87 | 119.50 | 118.87 | 119.29 | 11,730 | +0.42(+0.35%) |
Mar 27, 2024 | 116.39 | 118.87 | 116.39 | 118.87 | 11,184 | +3.06(+2.64%) |
Mar 26, 2024 | 116.65 | 116.65 | 115.79 | 115.81 | 6,482 | -0.17(-0.15%) |
Mar 25, 2024 | 115.51 | 116.50 | 115.51 | 115.98 | 8,842 | +0.39(+0.34%) |
Mar 22, 2024 | 117.07 | 117.21 | 115.56 | 115.59 | 23,851 | -1.45(-1.24%) |
Mar 21, 2024 | 116.32 | 117.30 | 116.32 | 117.04 | 5,937 | +1.39(+1.20%) |
Mar 20, 2024 | 113.23 | 115.78 | 113.23 | 115.65 | 13,231 | +2.12(+1.87%) |
Mar 19, 2024 | 112.34 | 113.77 | 112.34 | 113.53 | 8,370 | +0.99(+0.88%) |
Mar 18, 2024 | 113.16 | 113.16 | 112.54 | 112.54 | 21,457 | -0.37(-0.33%) |
Mar 15, 2024 | 113.01 | 113.38 | 112.84 | 112.91 | 8,545 | +0.31(+0.27%) |
Mar 14, 2024 | 114.25 | 114.43 | 111.73 | 112.60 | 17,613 | -1.75(-1.53%) |
Mar 13, 2024 | 113.96 | 115.09 | 113.96 | 114.34 | 20,131 | +0.43(+0.38%) |
Mar 12, 2024 | 113.85 | 114.43 | 113.21 | 113.92 | 8,088 | +0.24(+0.21%) |
Mar 11, 2024 | 113.78 | 113.99 | 113.41 | 113.68 | 25,134 | -0.29(-0.25%) |
Mar 08, 2024 | 114.63 | 115.14 | 113.49 | 113.97 | 10,665 | +0.04(+0.04%) |
Mar 07, 2024 | 113.13 | 114.16 | 113.13 | 113.93 | 60,495 | +1.41(+1.25%) |
Mar 06, 2024 | 113.27 | 113.27 | 111.75 | 112.52 | 38,179 | -0.17(-0.15%) |
Mar 05, 2024 | 111.82 | 113.55 | 111.82 | 112.69 | 13,749 | +0.28(+0.25%) |
Mar 04, 2024 | 112.86 | 113.40 | 112.41 | 112.41 | 37,414 | +0.12(+0.11%) |
Mar 01, 2024 | 111.22 | 112.35 | 110.90 | 112.29 | 19,310 | +0.70(+0.63%) |
Feb 29, 2024 | 111.69 | 112.06 | 110.91 | 111.59 | 66,453 | +0.84(+0.76%) |
Feb 28, 2024 | 110.83 | 111.40 | 110.66 | 110.76 | 15,662 | -0.93(-0.83%) |
Feb 27, 2024 | 111.11 | 111.78 | 111.11 | 111.68 | 14,324 | +1.01(+0.91%) |
Feb 26, 2024 | 111.25 | 111.40 | 110.49 | 110.68 | 123,400 | -0.50(-0.45%) |
Feb 23, 2024 | 110.90 | 111.47 | 110.51 | 111.17 | 40,460 | +0.46(+0.42%) |
Feb 22, 2024 | 110.77 | 110.94 | 110.36 | 110.72 | 27,135 | +0.35(+0.32%) |
Feb 21, 2024 | 109.53 | 110.39 | 109.53 | 110.37 | 8,822 | +0.37(+0.34%) |
Feb 20, 2024 | 110.36 | 110.36 | 109.84 | 110.00 | 33,494 | -1.15(-1.04%) |
Feb 16, 2024 | 111.35 | 112.18 | 111.15 | 111.15 | 42,935 | -1.13(-1.00%) |
Feb 15, 2024 | 112.10 | 112.55 | 111.83 | 112.28 | 12,237 | +1.83(+1.66%) |
Feb 14, 2024 | 110.09 | 110.52 | 109.33 | 110.45 | 34,873 | +1.36(+1.24%) |
Feb 13, 2024 | 110.87 | 110.87 | 108.36 | 109.09 | 24,514 | -4.73(-4.16%) |
Feb 12, 2024 | 111.98 | 114.22 | 111.98 | 113.83 | 10,913 | +1.85(+1.65%) |
Feb 09, 2024 | 111.50 | 112.02 | 110.81 | 111.98 | 15,930 | +0.83(+0.75%) |
Feb 08, 2024 | 110.05 | 111.25 | 109.84 | 111.14 | 13,664 | +1.00(+0.90%) |
Feb 07, 2024 | 110.62 | 110.63 | 109.27 | 110.15 | 77,178 | -0.17(-0.15%) |
Feb 06, 2024 | 109.95 | 110.77 | 109.95 | 110.32 | 27,929 | +0.60(+0.55%) |
Feb 05, 2024 | 110.47 | 110.47 | 109.19 | 109.72 | 20,699 | -1.74(-1.56%) |
Feb 02, 2024 | 110.82 | 111.91 | 110.13 | 111.45 | 11,372 | -0.33(-0.29%) |
Feb 01, 2024 | 111.49 | 111.90 | 109.49 | 111.78 | 26,229 | +1.14(+1.03%) |
Jan 31, 2024 | 112.84 | 113.50 | 110.61 | 110.65 | 23,477 | -2.99(-2.63%) |
Jan 30, 2024 | 113.16 | 114.01 | 112.99 | 113.64 | 22,731 | -0.14(-0.13%) |
Jan 29, 2024 | 113.17 | 113.81 | 112.32 | 113.78 | 12,048 | +0.71(+0.62%) |
Jan 26, 2024 | 113.16 | 113.47 | 112.83 | 113.07 | 12,631 | +0.50(+0.45%) |
Jan 25, 2024 | 112.51 | 112.73 | 111.67 | 112.57 | 60,946 | +1.27(+1.14%) |
Jan 24, 2024 | 113.10 | 113.10 | 111.16 | 111.30 | 29,563 | -0.54(-0.48%) |
Jan 23, 2024 | 112.56 | 112.84 | 111.32 | 111.84 | 16,800 | +0.01(+0.01%) |
Jan 22, 2024 | 110.69 | 111.91 | 110.69 | 111.83 | 10,965 | +1.55(+1.41%) |
Jan 19, 2024 | 109.77 | 110.40 | 108.77 | 110.28 | 8,039 | +0.56(+0.51%) |
Jan 18, 2024 | 109.61 | 109.74 | 108.56 | 109.72 | 43,317 | +0.96(+0.89%) |
Jan 17, 2024 | 108.22 | 109.30 | 107.95 | 108.75 | 39,443 | -0.91(-0.83%) |
Jan 16, 2024 | 109.70 | 110.29 | 109.32 | 109.66 | 65,571 | -1.13(-1.02%) |
Jan 12, 2024 | 112.33 | 112.53 | 110.60 | 110.79 | 19,062 | -0.84(-0.75%) |
Jan 11, 2024 | 112.29 | 112.29 | 110.57 | 111.62 | 13,416 | -0.86(-0.77%) |
Jan 10, 2024 | 112.58 | 112.85 | 111.35 | 112.49 | 24,579 | -0.08(-0.07%) |
Jan 09, 2024 | 112.59 | 113.01 | 111.91 | 112.57 | 95,298 | -0.91(-0.80%) |
Jan 08, 2024 | 112.12 | 113.58 | 111.99 | 113.48 | 13,693 | +1.42(+1.27%) |
Jan 05, 2024 | 111.53 | 113.35 | 111.53 | 112.06 | 8,546 | -0.05(-0.04%) |
Jan 04, 2024 | 112.75 | 112.79 | 112.03 | 112.10 | 10,584 | -0.51(-0.45%) |
Jan 03, 2024 | 114.85 | 114.85 | 112.43 | 112.61 | 26,094 | -3.15(-2.72%) |
Jan 02, 2024 | 115.40 | 116.82 | 115.18 | 115.76 | 34,739 | -0.30(-0.26%) |
Dec 29, 2023 | 116.53 | 116.96 | 115.89 | 116.06 | 36,000 | -1.02(-0.87%) |
Dec 28, 2023 | 116.69 | 117.30 | 116.59 | 117.08 | 64,252 | +0.17(+0.15%) |
Dec 27, 2023 | 117.47 | 117.47 | 116.49 | 116.91 | 27,165 | -0.11(-0.09%) |
Dec 26, 2023 | 116.54 | 117.33 | 116.18 | 117.02 | 38,965 | +1.13(+0.98%) |
Dec 22, 2023 | 116.17 | 116.78 | 115.72 | 115.88 | 34,579 | +0.44(+0.38%) |
Dec 21, 2023 | 114.76 | 115.44 | 114.54 | 115.44 | 15,710 | +1.72(+1.51%) |
Dec 20, 2023 | 115.81 | 116.40 | 113.73 | 113.73 | 37,439 | -2.09(-1.80%) |
Dec 19, 2023 | 114.45 | 115.90 | 114.45 | 115.81 | 37,864 | +2.17(+1.91%) |
Dec 18, 2023 | 114.52 | 114.52 | 113.63 | 113.65 | 31,306 | +0.75(+0.67%) |
Dec 15, 2023 | 114.49 | 114.49 | 112.62 | 112.89 | 22,538 | -1.13(-0.99%) |
Dec 14, 2023 | 111.81 | 114.39 | 111.81 | 114.03 | 38,655 | +4.18(+3.80%) |
Dec 13, 2023 | 107.08 | 109.95 | 105.94 | 109.85 | 16,755 | +3.07(+2.87%) |
Dec 12, 2023 | 107.65 | 107.65 | 106.77 | 106.78 | 19,182 | -0.77(-0.71%) |
Dec 11, 2023 | 106.86 | 107.81 | 106.86 | 107.55 | 94,386 | +0.89(+0.84%) |
Dec 08, 2023 | 105.93 | 106.94 | 105.91 | 106.65 | 18,812 | +0.90(+0.85%) |
Dec 07, 2023 | 105.50 | 105.77 | 105.05 | 105.76 | 17,518 | +1.01(+0.96%) |
Dec 06, 2023 | 106.12 | 106.85 | 104.75 | 104.75 | 31,941 | -0.27(-0.26%) |
Dec 05, 2023 | 106.44 | 106.44 | 105.02 | 105.02 | 33,181 | -1.98(-1.85%) |
Dec 04, 2023 | 106.10 | 107.08 | 106.03 | 107.00 | 45,924 | +0.92(+0.86%) |
Dec 01, 2023 | 103.16 | 106.08 | 103.16 | 106.08 | 5,525 | +2.88(+2.79%) |
Nov 30, 2023 | 102.38 | 103.22 | 102.38 | 103.21 | 7,290 | +0.47(+0.46%) |
Nov 29, 2023 | 103.32 | 103.57 | 102.69 | 102.74 | 6,884 | +0.15(+0.15%) |
Nov 28, 2023 | 102.70 | 103.21 | 102.12 | 102.59 | 5,673 | -0.34(-0.34%) |
Nov 27, 2023 | 102.66 | 103.11 | 102.42 | 102.93 | 14,723 | -0.11(-0.11%) |
Nov 24, 2023 | 102.90 | 103.19 | 102.90 | 103.04 | 9,460 | +0.47(+0.45%) |
Nov 22, 2023 | 102.92 | 103.03 | 102.31 | 102.57 | 7,950 | +0.44(+0.43%) |
Nov 21, 2023 | 102.54 | 102.54 | 102.10 | 102.14 | 6,795 | -0.96(-0.93%) |
Nov 20, 2023 | 102.92 | 103.32 | 102.28 | 103.10 | 9,481 | +0.55(+0.54%) |
Nov 17, 2023 | 102.33 | 102.64 | 102.23 | 102.55 | 41,464 | +1.69(+1.68%) |
Nov 16, 2023 | 101.96 | 101.96 | 100.62 | 100.86 | 5,128 | -1.06(-1.04%) |
Nov 15, 2023 | 101.52 | 103.06 | 101.52 | 101.92 | 21,170 | +0.94(+0.93%) |
Nov 14, 2023 | 99.37 | 101.40 | 99.37 | 100.97 | 10,061 | +4.36(+4.51%) |
Nov 13, 2023 | 96.74 | 96.82 | 96.04 | 96.61 | 6,576 | -0.19(-0.19%) |
Nov 10, 2023 | 95.89 | 96.80 | 95.68 | 96.80 | 8,289 | +1.51(+1.58%) |
Nov 09, 2023 | 97.51 | 97.51 | 95.14 | 95.29 | 7,741 | -1.74(-1.79%) |
Nov 08, 2023 | 98.02 | 98.15 | 96.77 | 97.03 | 27,883 | -0.69(-0.70%) |
Nov 07, 2023 | 97.50 | 98.14 | 97.16 | 97.71 | 13,560 | -0.00(-0.00%) |
Nov 06, 2023 | 98.75 | 98.75 | 97.49 | 97.72 | 6,565 | -0.96(-0.97%) |
Nov 03, 2023 | 97.43 | 99.17 | 97.43 | 98.67 | 9,986 | +2.88(+3.01%) |
Nov 02, 2023 | 94.79 | 95.79 | 94.74 | 95.79 | 5,203 | +2.71(+2.91%) |
Nov 01, 2023 | 92.71 | 93.14 | 91.89 | 93.08 | 11,465 | +0.53(+0.57%) |
Oct 31, 2023 | 92.14 | 92.70 | 92.03 | 92.55 | 10,893 | +0.78(+0.85%) |
Oct 30, 2023 | 91.68 | 92.07 | 90.97 | 91.77 | 6,529 | +1.23(+1.35%) |
Oct 27, 2023 | 92.05 | 92.05 | 90.40 | 90.55 | 15,288 | -1.36(-1.48%) |
Oct 26, 2023 | 91.20 | 92.41 | 91.20 | 91.91 | 45,394 | +0.92(+1.02%) |
Oct 25, 2023 | 91.66 | 91.66 | 90.98 | 90.98 | 13,685 | -1.56(-1.68%) |
Oct 24, 2023 | 92.42 | 93.20 | 92.06 | 92.54 | 11,490 | +0.86(+0.94%) |
Oct 23, 2023 | 91.83 | 93.00 | 91.62 | 91.68 | 6,817 | -0.71(-0.76%) |
Oct 20, 2023 | 93.21 | 93.25 | 92.27 | 92.39 | 59,105 | -0.84(-0.90%) |
Oct 19, 2023 | 94.78 | 94.81 | 93.08 | 93.22 | 6,702 | -1.71(-1.80%) |
Oct 18, 2023 | 96.40 | 96.40 | 94.91 | 94.93 | 3,790 | -2.39(-2.46%) |
Oct 17, 2023 | 95.22 | 98.02 | 95.22 | 97.33 | 47,808 | +1.33(+1.39%) |
Oct 16, 2023 | 94.88 | 96.11 | 94.88 | 96.00 | 29,346 | +1.75(+1.86%) |
Oct 13, 2023 | 95.32 | 95.32 | 94.13 | 94.24 | 5,447 | -0.94(-0.98%) |
Oct 12, 2023 | 97.62 | 97.62 | 94.73 | 95.18 | 5,413 | -2.20(-2.26%) |
Oct 11, 2023 | 97.14 | 97.40 | 96.65 | 97.38 | 10,958 | +0.43(+0.45%) |
Oct 10, 2023 | 96.33 | 97.83 | 96.33 | 96.94 | 9,772 | +0.99(+1.03%) |
Oct 09, 2023 | 94.72 | 96.19 | 94.31 | 95.95 | 26,431 | +0.58(+0.61%) |
Oct 06, 2023 | 93.67 | 95.96 | 93.67 | 95.38 | 7,688 | +0.78(+0.83%) |
Oct 05, 2023 | 95.28 | 95.42 | 94.24 | 94.59 | 5,651 | -0.69(-0.73%) |
Oct 04, 2023 | 94.88 | 95.29 | 94.05 | 95.29 | 14,356 | +0.54(+0.57%) |
Oct 03, 2023 | 96.37 | 96.57 | 94.27 | 94.75 | 73,931 | -2.27(-2.34%) |
Oct 02, 2023 | 97.52 | 97.89 | 96.73 | 97.02 | 26,283 | -0.90(-0.92%) |
Sep 29, 2023 | 99.04 | 99.04 | 97.75 | 97.91 | 7,068 | -0.06(-0.06%) |
Sep 28, 2023 | 96.91 | 98.31 | 96.85 | 97.98 | 9,246 | +1.88(+1.96%) |
Sep 27, 2023 | 96.22 | 96.41 | 95.29 | 96.09 | 8,346 | +0.65(+0.68%) |
Sep 26, 2023 | 96.92 | 96.96 | 95.42 | 95.44 | 8,956 | -1.90(-1.95%) |
Sep 25, 2023 | 95.97 | 97.61 | 97.34 | 97.34 | 27,340 | +0.68(+0.71%) |
Sep 22, 2023 | 97.51 | 97.51 | 96.58 | 96.66 | 31,396 | -0.21(-0.22%) |
Sep 21, 2023 | 97.69 | 97.85 | 96.87 | 96.87 | 6,607 | -2.02(-2.04%) |
Sep 20, 2023 | 99.90 | 100.35 | 98.89 | 98.89 | 10,209 | -0.28(-0.28%) |
Sep 19, 2023 | 98.74 | 99.42 | 98.74 | 99.17 | 7,141 | +0.37(+0.37%) |
Sep 18, 2023 | 99.23 | 99.23 | 98.79 | 98.80 | 5,690 | -0.60(-0.60%) |
Sep 15, 2023 | 100.39 | 100.39 | 99.27 | 99.40 | 16,395 | -1.34(-1.33%) |
Sep 14, 2023 | 99.97 | 100.75 | 99.76 | 100.75 | 22,032 | +1.70(+1.72%) |
Sep 13, 2023 | 100.24 | 100.24 | 98.81 | 99.05 | 6,548 | -1.00(-1.00%) |
Sep 12, 2023 | 99.79 | 100.81 | 99.79 | 100.05 | 10,091 | -0.13(-0.13%) |
Sep 11, 2023 | 100.77 | 101.35 | 100.11 | 100.17 | 20,660 | -0.20(-0.20%) |
Sep 08, 2023 | 100.73 | 100.94 | 100.13 | 100.37 | 9,858 | -0.15(-0.15%) |
Sep 07, 2023 | 101.58 | 101.58 | 100.35 | 100.52 | 13,185 | -1.36(-1.34%) |
Sep 06, 2023 | 102.40 | 102.79 | 101.31 | 101.88 | 17,960 | -0.49(-0.48%) |
Sep 05, 2023 | 104.43 | 104.43 | 102.38 | 102.38 | 11,968 | -2.77(-2.63%) |
Sep 01, 2023 | 104.59 | 105.20 | 104.50 | 105.14 | 61,183 | +1.42(+1.37%) |
Aug 31, 2023 | 103.55 | 104.14 | 103.55 | 103.72 | 7,536 | +0.34(+0.33%) |
Aug 30, 2023 | 102.78 | 103.85 | 102.78 | 103.38 | 12,471 | +0.37(+0.35%) |
Aug 29, 2023 | 101.28 | 103.03 | 101.28 | 103.01 | 14,539 | +1.74(+1.72%) |
Aug 28, 2023 | 100.47 | 101.81 | 100.47 | 101.27 | 19,241 | +1.13(+1.13%) |
Aug 25, 2023 | 100.92 | 100.92 | 99.21 | 100.14 | 10,711 | -0.36(-0.36%) |
Aug 24, 2023 | 101.67 | 101.70 | 100.45 | 100.50 | 10,066 | -1.07(-1.06%) |
Aug 23, 2023 | 100.75 | 101.62 | 100.75 | 101.58 | 10,604 | +0.74(+0.74%) |
Aug 22, 2023 | 102.11 | 102.11 | 100.72 | 100.83 | 74,084 | -0.89(-0.88%) |
Aug 21, 2023 | 101.82 | 102.29 | 101.14 | 101.72 | 9,013 | +0.01(+0.01%) |
Aug 18, 2023 | 100.69 | 101.98 | 100.69 | 101.71 | 6,808 | +0.50(+0.49%) |
Aug 17, 2023 | 103.20 | 103.42 | 101.21 | 101.22 | 18,296 | -1.19(-1.16%) |
Aug 16, 2023 | 103.78 | 103.82 | 102.30 | 102.41 | 21,318 | -1.38(-1.33%) |
Aug 15, 2023 | 104.72 | 104.72 | 103.57 | 103.79 | 17,998 | -1.34(-1.28%) |
Aug 14, 2023 | 104.29 | 105.16 | 103.61 | 105.13 | 6,515 | +1.35(+1.30%) |
Aug 11, 2023 | 103.72 | 104.08 | 103.29 | 103.78 | 5,535 | -0.22(-0.21%) |
Aug 10, 2023 | 105.12 | 105.42 | 103.81 | 104.00 | 7,410 | -0.62(-0.59%) |
Aug 09, 2023 | 105.33 | 105.42 | 104.44 | 104.62 | 7,996 | -0.92(-0.87%) |
Aug 08, 2023 | 104.50 | 105.61 | 104.01 | 105.54 | 119,033 | -0.12(-0.12%) |
Aug 07, 2023 | 105.77 | 105.86 | 105.27 | 105.67 | 8,934 | +0.44(+0.42%) |
Aug 04, 2023 | 105.52 | 106.33 | 104.96 | 105.23 | 32,859 | +0.28(+0.27%) |
Aug 03, 2023 | 105.61 | 105.61 | 103.98 | 104.94 | 24,356 | -1.38(-1.30%) |
Aug 02, 2023 | 106.99 | 106.99 | 105.89 | 106.32 | 39,156 | -1.30(-1.20%) |
Aug 01, 2023 | 107.63 | 107.64 | 106.94 | 107.62 | 18,135 | -0.38(-0.35%) |
Jul 31, 2023 | 108.18 | 108.18 | 107.54 | 107.99 | 17,326 | +0.80(+0.75%) |
Jul 28, 2023 | 107.36 | 107.41 | 106.58 | 107.19 | 42,700 | +1.12(+1.05%) |
Jul 27, 2023 | 107.94 | 107.94 | 105.78 | 106.07 | 15,038 | -1.15(-1.07%) |
Jul 26, 2023 | 106.05 | 107.33 | 106.05 | 107.22 | 16,240 | +1.36(+1.29%) |
Jul 25, 2023 | 105.33 | 106.39 | 105.33 | 105.86 | 11,473 | +0.41(+0.39%) |
Jul 24, 2023 | 105.00 | 105.80 | 104.76 | 105.45 | 6,764 | +0.61(+0.58%) |
Jul 21, 2023 | 106.53 | 106.53 | 104.74 | 104.84 | 16,783 | -0.92(-0.87%) |
Jul 20, 2023 | 107.44 | 107.44 | 105.39 | 105.77 | 9,465 | -1.27(-1.19%) |
Jul 19, 2023 | 106.44 | 107.06 | 106.32 | 107.04 | 33,571 | +0.72(+0.68%) |
Jul 18, 2023 | 105.86 | 106.83 | 105.75 | 106.32 | 14,615 | +1.27(+1.21%) |
Jul 17, 2023 | 104.95 | 105.42 | 103.97 | 105.05 | 36,970 | +0.25(+0.24%) |
Jul 14, 2023 | 106.47 | 106.47 | 104.34 | 104.81 | 36,522 | -1.28(-1.21%) |
Jul 13, 2023 | 105.76 | 106.21 | 105.70 | 106.08 | 11,610 | +0.90(+0.86%) |
Jul 12, 2023 | 106.20 | 106.20 | 105.10 | 105.18 | 44,328 | +0.70(+0.67%) |
Jul 11, 2023 | 103.55 | 104.58 | 103.38 | 104.48 | 123,706 | +1.50(+1.46%) |
Jul 10, 2023 | 101.69 | 103.11 | 101.69 | 102.98 | 12,885 | +1.32(+1.30%) |
Jul 07, 2023 | 100.49 | 102.47 | 100.49 | 101.66 | 35,200 | +1.42(+1.41%) |
Jul 06, 2023 | 100.46 | 100.46 | 99.24 | 100.25 | 13,018 | -1.55(-1.53%) |
Jul 05, 2023 | 102.70 | 102.70 | 101.69 | 101.80 | 18,018 | -1.23(-1.20%) |
Jul 03, 2023 | 102.45 | 103.13 | 102.45 | 103.04 | 4,811 | +0.62(+0.60%) |
Jun 30, 2023 | 102.73 | 102.73 | 101.72 | 102.42 | 19,806 | +0.73(+0.72%) |
Jun 29, 2023 | 100.85 | 101.77 | 100.85 | 101.69 | 4,717 | +1.39(+1.38%) |
Jun 28, 2023 | 100.07 | 100.34 | 99.78 | 100.30 | 15,122 | -0.15(-0.15%) |
Jun 27, 2023 | 98.30 | 100.56 | 97.92 | 100.46 | 15,410 | +2.25(+2.30%) |
Jun 26, 2023 | 97.45 | 98.55 | 97.45 | 98.20 | 8,969 | +0.98(+1.01%) |
Jun 23, 2023 | 97.33 | 97.83 | 96.97 | 97.22 | 6,195 | -0.98(-1.00%) |
Jun 22, 2023 | 98.62 | 98.62 | 98.02 | 98.20 | 8,814 | -0.62(-0.63%) |
Jun 21, 2023 | 98.53 | 99.14 | 98.29 | 98.82 | 10,133 | -0.02(-0.02%) |
Jun 20, 2023 | 99.34 | 99.34 | 98.36 | 98.85 | 8,818 | -0.51(-0.51%) |
Jun 16, 2023 | 100.34 | 100.34 | 99.04 | 99.35 | 37,405 | -0.68(-0.68%) |
Jun 15, 2023 | 99.00 | 100.16 | 99.00 | 100.03 | 6,750 | +1.19(+1.20%) |
Jun 14, 2023 | 99.93 | 100.32 | 98.32 | 98.85 | 20,686 | -0.34(-0.34%) |
Jun 13, 2023 | 98.43 | 99.44 | 98.43 | 99.18 | 7,566 | +1.38(+1.41%) |
Jun 12, 2023 | 96.76 | 98.08 | 96.76 | 97.80 | 6,317 | +1.00(+1.03%) |
Jun 09, 2023 | 97.23 | 97.54 | 96.72 | 96.80 | 18,582 | -0.54(-0.55%) |
Jun 08, 2023 | 97.73 | 97.73 | 96.55 | 97.34 | 8,795 | -0.20(-0.21%) |
Jun 07, 2023 | 96.15 | 97.68 | 96.15 | 97.55 | 18,704 | +1.76(+1.84%) |
Jun 06, 2023 | 92.38 | 95.83 | 92.38 | 95.79 | 39,180 | +3.32(+3.59%) |
Jun 05, 2023 | 92.99 | 93.65 | 91.90 | 92.46 | 25,756 | -1.24(-1.32%) |
Jun 02, 2023 | 91.35 | 93.80 | 91.35 | 93.70 | 14,072 | +3.58(+3.98%) |