Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 105.10 | 106.39 | 104.73 | 105.58 | 1,426,512 | +0.48(+0.45%) |
Oct 30, 2023 | 104.70 | 105.67 | 103.75 | 105.10 | 934,199 | +1.53(+1.48%) |
Oct 27, 2023 | 104.03 | 104.87 | 102.25 | 103.57 | 1,075,158 | -0.51(-0.49%) |
Oct 26, 2023 | 104.19 | 105.10 | 102.79 | 104.08 | 1,473,949 | +0.45(+0.43%) |
Oct 25, 2023 | 102.09 | 105.56 | 101.74 | 103.63 | 1,685,622 | +4.10(+4.12%) |
Oct 24, 2023 | 99.42 | 100.15 | 98.55 | 99.53 | 1,262,735 | +1.19(+1.22%) |
Oct 23, 2023 | 99.04 | 100.16 | 98.29 | 98.33 | 629,037 | -0.96(-0.96%) |
Oct 20, 2023 | 99.85 | 100.54 | 99.14 | 99.29 | 767,569 | -0.38(-0.38%) |
Oct 19, 2023 | 101.10 | 102.22 | 99.51 | 99.67 | 651,316 | -1.57(-1.55%) |
Oct 18, 2023 | 104.16 | 104.18 | 101.17 | 101.24 | 496,875 | -3.92(-3.73%) |
Oct 17, 2023 | 103.54 | 105.94 | 103.54 | 105.16 | 733,532 | +0.79(+0.75%) |
Oct 16, 2023 | 103.01 | 104.44 | 102.98 | 104.38 | 920,494 | +2.23(+2.18%) |
Oct 13, 2023 | 103.66 | 103.66 | 101.71 | 102.14 | 441,552 | -1.43(-1.38%) |
Oct 12, 2023 | 105.28 | 105.37 | 102.69 | 103.58 | 433,871 | -1.72(-1.64%) |
Oct 11, 2023 | 104.65 | 105.47 | 104.47 | 105.30 | 756,581 | +0.80(+0.76%) |
Oct 10, 2023 | 103.38 | 104.69 | 103.08 | 104.50 | 1,212,087 | +1.56(+1.52%) |
Oct 09, 2023 | 101.79 | 103.05 | 101.18 | 102.94 | 809,487 | +0.44(+0.43%) |
Oct 06, 2023 | 101.20 | 103.32 | 100.67 | 102.50 | 910,499 | +0.83(+0.81%) |
Oct 05, 2023 | 103.79 | 104.19 | 101.65 | 101.68 | 1,099,393 | -2.89(-2.76%) |
Oct 04, 2023 | 103.63 | 104.72 | 102.57 | 104.56 | 700,405 | +0.50(+0.48%) |
Oct 03, 2023 | 104.65 | 105.33 | 103.64 | 104.07 | 599,117 | -0.74(-0.70%) |
Oct 02, 2023 | 105.39 | 106.08 | 104.39 | 104.80 | 773,735 | -1.02(-0.97%) |
Sep 29, 2023 | 107.35 | 107.35 | 105.75 | 105.83 | 811,110 | -1.10(-1.03%) |
Sep 28, 2023 | 106.78 | 108.16 | 106.28 | 106.92 | 546,921 | +0.54(+0.51%) |
Sep 27, 2023 | 105.56 | 106.84 | 105.01 | 106.39 | 858,127 | +1.42(+1.36%) |
Sep 26, 2023 | 106.12 | 106.34 | 104.88 | 104.96 | 717,216 | -2.01(-1.88%) |
Sep 25, 2023 | 105.41 | 107.04 | 106.65 | 106.97 | 490,236 | +1.23(+1.17%) |
Sep 22, 2023 | 105.03 | 106.71 | 104.90 | 105.74 | 541,804 | +0.51(+0.48%) |
Sep 21, 2023 | 106.30 | 106.30 | 104.98 | 105.23 | 541,558 | -1.46(-1.37%) |
Sep 20, 2023 | 108.48 | 109.01 | 106.60 | 106.70 | 695,551 | -0.93(-0.86%) |
Sep 19, 2023 | 107.79 | 108.23 | 106.91 | 107.62 | 531,711 | -0.04(-0.04%) |
Sep 18, 2023 | 107.38 | 108.63 | 107.26 | 107.66 | 569,542 | +0.42(+0.39%) |
Sep 15, 2023 | 107.29 | 107.55 | 106.61 | 107.24 | 2,069,834 | -0.30(-0.28%) |
Sep 14, 2023 | 106.89 | 107.70 | 106.70 | 107.54 | 628,946 | +1.69(+1.60%) |
Sep 13, 2023 | 106.75 | 107.19 | 105.61 | 105.85 | 565,371 | -1.13(-1.05%) |
Sep 12, 2023 | 106.49 | 107.30 | 106.49 | 106.97 | 480,908 | +0.04(+0.04%) |
Sep 11, 2023 | 107.06 | 107.06 | 105.82 | 106.94 | 640,210 | +0.81(+0.76%) |
Sep 08, 2023 | 107.06 | 107.56 | 105.91 | 106.13 | 869,614 | -1.16(-1.08%) |
Sep 07, 2023 | 109.11 | 109.31 | 106.88 | 107.28 | 916,062 | -2.22(-2.03%) |
Sep 06, 2023 | 108.72 | 110.41 | 108.63 | 109.50 | 808,350 | +0.49(+0.45%) |
Sep 05, 2023 | 112.83 | 112.97 | 108.92 | 109.02 | 794,262 | -4.00(-3.54%) |
Sep 01, 2023 | 113.10 | 113.38 | 112.48 | 113.02 | 606,962 | +0.97(+0.86%) |
Aug 31, 2023 | 112.84 | 113.11 | 111.88 | 112.05 | 633,557 | -0.72(-0.64%) |
Aug 30, 2023 | 112.53 | 113.01 | 111.95 | 112.77 | 770,329 | +0.63(+0.56%) |
Aug 29, 2023 | 111.36 | 112.42 | 110.73 | 112.14 | 844,323 | +0.38(+0.34%) |
Aug 28, 2023 | 111.75 | 112.49 | 111.33 | 111.77 | 501,672 | +0.51(+0.46%) |
Aug 25, 2023 | 111.35 | 111.83 | 110.46 | 111.26 | 284,387 | +0.70(+0.63%) |
Aug 24, 2023 | 111.54 | 112.26 | 110.54 | 110.56 | 355,274 | -1.20(-1.08%) |
Aug 23, 2023 | 110.76 | 111.95 | 110.27 | 111.77 | 310,595 | +1.34(+1.22%) |
Aug 22, 2023 | 110.95 | 111.50 | 110.34 | 110.42 | 327,330 | -0.55(-0.49%) |
Aug 21, 2023 | 111.07 | 111.16 | 109.89 | 110.97 | 391,385 | +0.08(+0.07%) |
Aug 18, 2023 | 110.17 | 111.45 | 110.12 | 110.89 | 687,215 | -0.21(-0.19%) |
Aug 17, 2023 | 111.86 | 112.44 | 110.83 | 111.10 | 687,314 | -0.28(-0.25%) |
Aug 16, 2023 | 112.39 | 112.96 | 111.33 | 111.38 | 549,181 | -0.74(-0.66%) |
Aug 15, 2023 | 113.05 | 113.05 | 111.72 | 112.11 | 717,634 | -1.54(-1.36%) |
Aug 14, 2023 | 113.52 | 113.87 | 112.84 | 113.66 | 502,322 | -0.06(-0.05%) |
Aug 11, 2023 | 113.10 | 114.09 | 112.91 | 113.72 | 505,866 | +0.49(+0.43%) |
Aug 10, 2023 | 113.83 | 114.40 | 112.80 | 113.23 | 438,280 | -0.32(-0.28%) |
Aug 09, 2023 | 114.06 | 114.41 | 112.84 | 113.55 | 681,922 | -0.56(-0.49%) |
Aug 08, 2023 | 113.86 | 114.45 | 112.49 | 114.10 | 716,897 | -0.89(-0.78%) |
Aug 07, 2023 | 114.72 | 115.46 | 114.66 | 115.00 | 595,467 | +0.94(+0.83%) |
Aug 04, 2023 | 116.42 | 116.42 | 113.81 | 114.05 | 852,741 | -1.83(-1.58%) |
Aug 03, 2023 | 115.79 | 117.10 | 115.17 | 115.88 | 975,428 | -0.95(-0.82%) |
Aug 02, 2023 | 117.97 | 118.60 | 116.69 | 116.84 | 914,117 | -1.68(-1.42%) |
Aug 01, 2023 | 117.69 | 119.03 | 117.52 | 118.52 | 1,182,768 | +0.75(+0.63%) |
Jul 31, 2023 | 117.54 | 118.75 | 117.27 | 117.77 | 1,183,221 | -0.14(-0.12%) |
Jul 28, 2023 | 117.91 | 118.08 | 116.57 | 117.91 | 1,344,198 | +1.15(+0.99%) |
Jul 27, 2023 | 112.95 | 118.20 | 111.44 | 116.76 | 1,974,555 | +4.35(+3.87%) |
Jul 26, 2023 | 112.65 | 113.16 | 112.08 | 112.40 | 1,113,695 | -0.55(-0.48%) |
Jul 25, 2023 | 111.15 | 113.19 | 110.54 | 112.95 | 1,204,621 | +0.34(+0.30%) |
Jul 24, 2023 | 112.67 | 113.36 | 111.97 | 112.61 | 1,139,218 | +0.36(+0.32%) |
Jul 21, 2023 | 111.88 | 112.68 | 111.39 | 112.25 | 997,371 | +0.12(+0.11%) |
Jul 20, 2023 | 112.53 | 113.16 | 111.69 | 112.14 | 923,859 | +0.20(+0.18%) |
Jul 19, 2023 | 111.95 | 112.89 | 111.48 | 111.94 | 971,704 | -0.82(-0.73%) |
Jul 18, 2023 | 111.66 | 113.06 | 111.32 | 112.76 | 674,920 | +0.74(+0.66%) |
Jul 17, 2023 | 111.38 | 112.52 | 110.19 | 112.03 | 609,738 | +0.73(+0.65%) |
Jul 14, 2023 | 111.76 | 111.77 | 109.96 | 111.30 | 688,469 | -0.39(-0.35%) |
Jul 13, 2023 | 111.49 | 111.83 | 110.89 | 111.69 | 997,283 | -0.09(-0.08%) |
Jul 12, 2023 | 111.52 | 112.34 | 110.40 | 111.78 | 1,214,424 | +1.26(+1.14%) |
Jul 11, 2023 | 111.35 | 111.87 | 110.11 | 110.51 | 1,321,609 | -0.21(-0.19%) |
Jul 10, 2023 | 109.24 | 110.85 | 108.83 | 110.72 | 915,122 | +1.70(+1.56%) |
Jul 07, 2023 | 107.39 | 109.94 | 107.23 | 109.02 | 751,730 | +1.39(+1.29%) |
Jul 06, 2023 | 107.20 | 107.95 | 106.77 | 107.63 | 775,521 | -0.36(-0.33%) |
Jul 05, 2023 | 107.71 | 108.39 | 107.10 | 107.99 | 965,047 | -0.75(-0.69%) |
Jul 03, 2023 | 108.80 | 109.20 | 107.62 | 108.73 | 484,150 | -0.32(-0.29%) |
Jun 30, 2023 | 108.27 | 109.93 | 107.77 | 109.05 | 1,229,602 | +1.65(+1.54%) |
Jun 29, 2023 | 105.23 | 107.55 | 105.15 | 107.40 | 1,115,295 | +2.03(+1.92%) |
Jun 28, 2023 | 105.24 | 105.53 | 104.26 | 105.37 | 744,328 | +0.07(+0.07%) |
Jun 27, 2023 | 103.19 | 105.37 | 102.71 | 105.30 | 915,283 | +2.33(+2.26%) |
Jun 26, 2023 | 102.11 | 103.13 | 101.98 | 102.98 | 1,389,717 | +1.23(+1.21%) |
Jun 23, 2023 | 101.19 | 102.11 | 100.77 | 101.74 | 1,494,804 | -0.52(-0.51%) |
Jun 22, 2023 | 102.43 | 102.59 | 101.41 | 102.26 | 1,272,689 | -0.58(-0.56%) |
Jun 21, 2023 | 100.38 | 103.11 | 100.14 | 102.84 | 1,161,163 | +1.54(+1.52%) |
Jun 20, 2023 | 102.05 | 102.30 | 100.70 | 101.30 | 1,058,816 | -1.76(-1.71%) |
Jun 16, 2023 | 102.02 | 103.14 | 101.58 | 103.06 | 2,188,060 | +1.39(+1.37%) |
Jun 15, 2023 | 100.52 | 101.71 | 100.34 | 101.66 | 1,518,396 | +0.58(+0.57%) |
Jun 14, 2023 | 101.92 | 102.18 | 100.73 | 101.09 | 1,071,624 | -0.47(-0.46%) |
Jun 13, 2023 | 99.31 | 101.88 | 99.04 | 101.56 | 1,294,627 | +2.59(+2.61%) |
Jun 12, 2023 | 98.57 | 99.44 | 97.97 | 98.97 | 928,064 | +0.48(+0.48%) |
Jun 09, 2023 | 98.47 | 98.67 | 97.53 | 98.49 | 610,244 | -0.03(-0.03%) |
Jun 08, 2023 | 99.53 | 99.79 | 98.05 | 98.52 | 810,297 | -1.03(-1.04%) |
Jun 07, 2023 | 97.40 | 99.85 | 96.83 | 99.56 | 819,585 | +2.33(+2.39%) |
Jun 06, 2023 | 96.28 | 97.75 | 95.98 | 97.23 | 729,702 | +0.63(+0.65%) |
Jun 05, 2023 | 96.84 | 97.12 | 95.61 | 96.60 | 1,168,144 | -0.77(-0.79%) |
Jun 02, 2023 | 93.85 | 97.55 | 93.85 | 97.37 | 1,106,316 | +4.84(+5.23%) |
Jun 01, 2023 | 92.40 | 92.95 | 91.37 | 92.53 | 1,110,755 | +0.42(+0.45%) |
May 31, 2023 | 93.19 | 93.46 | 91.67 | 92.11 | 1,837,789 | -1.81(-1.93%) |
May 30, 2023 | 94.10 | 94.63 | 93.18 | 93.92 | 1,096,498 | -0.29(-0.31%) |
May 26, 2023 | 93.98 | 94.46 | 93.07 | 94.21 | 1,158,761 | +1.03(+1.11%) |
May 25, 2023 | 93.74 | 94.04 | 92.11 | 93.17 | 1,193,179 | -0.82(-0.88%) |
May 24, 2023 | 95.42 | 95.42 | 93.97 | 94.00 | 809,063 | -2.06(-2.15%) |
May 23, 2023 | 96.88 | 97.58 | 95.82 | 96.06 | 836,268 | -1.48(-1.52%) |
May 22, 2023 | 96.73 | 97.70 | 95.35 | 97.54 | 810,969 | +0.85(+0.88%) |
May 19, 2023 | 97.81 | 97.83 | 95.88 | 96.69 | 745,639 | -0.09(-0.09%) |
May 18, 2023 | 96.41 | 97.43 | 95.96 | 96.78 | 764,677 | +0.02(+0.02%) |
May 17, 2023 | 96.82 | 97.27 | 95.83 | 96.76 | 847,477 | +0.81(+0.85%) |
May 16, 2023 | 96.85 | 96.85 | 95.58 | 95.94 | 721,915 | -1.66(-1.70%) |
May 15, 2023 | 97.29 | 98.05 | 96.37 | 97.60 | 904,476 | +0.34(+0.35%) |
May 12, 2023 | 98.05 | 98.28 | 96.40 | 97.26 | 1,216,765 | -0.09(-0.09%) |
May 11, 2023 | 95.74 | 97.42 | 95.74 | 97.35 | 1,040,168 | +0.33(+0.34%) |
May 10, 2023 | 99.26 | 99.26 | 95.57 | 97.02 | 917,155 | -1.24(-1.26%) |
May 09, 2023 | 97.79 | 98.36 | 97.44 | 98.26 | 951,134 | -0.35(-0.35%) |
May 08, 2023 | 99.30 | 99.41 | 97.51 | 98.61 | 842,829 | +0.18(+0.18%) |
May 05, 2023 | 97.82 | 98.90 | 97.17 | 98.43 | 1,296,828 | +1.74(+1.80%) |
May 04, 2023 | 97.02 | 97.43 | 95.63 | 96.70 | 1,364,197 | -0.31(-0.32%) |
May 03, 2023 | 96.56 | 98.35 | 96.15 | 97.00 | 1,188,529 | +1.04(+1.09%) |
May 02, 2023 | 96.76 | 96.76 | 93.58 | 95.96 | 2,463,616 | -1.50(-1.54%) |
May 01, 2023 | 97.08 | 98.36 | 96.74 | 97.46 | 729,998 | +0.52(+0.53%) |
Apr 28, 2023 | 96.60 | 97.96 | 96.55 | 96.94 | 891,212 | -0.07(-0.07%) |
Apr 27, 2023 | 95.96 | 97.06 | 94.34 | 97.01 | 1,077,084 | +1.22(+1.27%) |
Apr 26, 2023 | 100.25 | 101.00 | 95.55 | 95.79 | 1,587,953 | -4.24(-4.24%) |
Apr 25, 2023 | 100.23 | 101.57 | 99.43 | 100.03 | 1,458,599 | -0.69(-0.69%) |
Apr 24, 2023 | 100.03 | 101.07 | 99.87 | 100.73 | 952,770 | +1.03(+1.04%) |
Apr 21, 2023 | 99.92 | 100.09 | 98.98 | 99.69 | 601,323 | -0.15(-0.15%) |
Apr 20, 2023 | 99.17 | 100.28 | 98.52 | 99.84 | 720,827 | +0.47(+0.47%) |
Apr 19, 2023 | 99.56 | 99.62 | 97.91 | 99.38 | 727,919 | -0.63(-0.63%) |
Apr 18, 2023 | 99.80 | 100.39 | 99.31 | 100.00 | 770,864 | +0.68(+0.68%) |
Apr 17, 2023 | 99.25 | 99.88 | 98.65 | 99.33 | 401,110 | +0.34(+0.34%) |
Apr 14, 2023 | 99.01 | 99.71 | 98.25 | 98.99 | 590,214 | +0.30(+0.30%) |
Apr 13, 2023 | 98.70 | 99.05 | 97.23 | 98.69 | 671,636 | -0.19(-0.19%) |
Apr 12, 2023 | 100.06 | 100.06 | 98.49 | 98.88 | 541,225 | +0.14(+0.14%) |
Apr 11, 2023 | 98.24 | 99.19 | 98.05 | 98.74 | 819,566 | +0.88(+0.90%) |
Apr 10, 2023 | 95.77 | 97.90 | 95.68 | 97.86 | 797,665 | +2.21(+2.31%) |
Apr 06, 2023 | 96.00 | 96.06 | 95.04 | 95.64 | 492,485 | -0.22(-0.23%) |
Apr 05, 2023 | 96.20 | 96.80 | 94.89 | 95.86 | 1,270,188 | -1.02(-1.06%) |
Apr 04, 2023 | 100.09 | 100.49 | 96.53 | 96.88 | 772,710 | -3.22(-3.21%) |
Apr 03, 2023 | 100.15 | 101.16 | 99.55 | 100.10 | 713,354 | -0.21(-0.21%) |
Mar 31, 2023 | 99.16 | 100.51 | 98.84 | 100.31 | 806,615 | +1.83(+1.85%) |
Mar 30, 2023 | 99.28 | 99.73 | 98.16 | 98.48 | 516,375 | -0.14(-0.14%) |
Mar 29, 2023 | 98.54 | 98.90 | 97.92 | 98.62 | 701,387 | +1.02(+1.05%) |
Mar 28, 2023 | 96.38 | 97.92 | 96.38 | 97.60 | 992,502 | +0.98(+1.02%) |
Mar 27, 2023 | 96.13 | 96.90 | 95.40 | 96.62 | 860,360 | +1.83(+1.93%) |
Mar 24, 2023 | 94.05 | 95.00 | 92.71 | 94.79 | 707,318 | +0.01(+0.01%) |
Mar 23, 2023 | 94.88 | 96.62 | 94.23 | 94.78 | 985,372 | -0.07(-0.07%) |
Mar 22, 2023 | 97.11 | 97.38 | 94.81 | 94.85 | 723,365 | -2.36(-2.43%) |
Mar 21, 2023 | 97.28 | 97.87 | 96.36 | 97.21 | 950,883 | +1.51(+1.58%) |
Mar 20, 2023 | 93.52 | 96.14 | 93.22 | 95.70 | 1,029,416 | +3.14(+3.39%) |
Mar 17, 2023 | 93.96 | 94.38 | 92.41 | 92.57 | 1,599,213 | -2.89(-3.03%) |
Mar 16, 2023 | 94.44 | 96.58 | 94.30 | 95.45 | 1,078,539 | -0.06(-0.06%) |
Mar 15, 2023 | 98.51 | 98.51 | 94.29 | 95.51 | 1,480,567 | -4.52(-4.52%) |
Mar 14, 2023 | 99.84 | 100.78 | 99.12 | 100.03 | 1,110,001 | +1.95(+1.98%) |
Mar 13, 2023 | 97.66 | 98.93 | 97.43 | 98.09 | 1,082,332 | -1.13(-1.14%) |
Mar 10, 2023 | 101.34 | 102.17 | 98.71 | 99.22 | 985,818 | -2.72(-2.67%) |
Mar 09, 2023 | 105.32 | 105.62 | 101.74 | 101.94 | 916,034 | -2.85(-2.72%) |
Mar 08, 2023 | 105.14 | 105.32 | 103.81 | 104.78 | 713,959 | -0.19(-0.18%) |
Mar 07, 2023 | 106.06 | 106.47 | 104.78 | 104.97 | 932,273 | -1.21(-1.14%) |
Mar 06, 2023 | 106.51 | 107.06 | 105.96 | 106.19 | 655,582 | -0.34(-0.32%) |
Mar 03, 2023 | 105.91 | 106.59 | 105.06 | 106.52 | 947,809 | +1.06(+1.01%) |
Mar 02, 2023 | 102.98 | 105.58 | 102.98 | 105.46 | 854,267 | +1.35(+1.30%) |
Mar 01, 2023 | 103.53 | 104.80 | 103.44 | 104.11 | 1,166,295 | +0.56(+0.54%) |
Feb 28, 2023 | 103.39 | 104.29 | 103.08 | 103.55 | 1,287,645 | +0.11(+0.11%) |
Feb 27, 2023 | 102.83 | 104.08 | 102.73 | 103.44 | 893,346 | +0.71(+0.70%) |
Feb 24, 2023 | 102.69 | 103.05 | 101.50 | 102.73 | 656,983 | -0.73(-0.71%) |
Feb 23, 2023 | 103.25 | 103.80 | 101.89 | 103.47 | 1,643,042 | +0.49(+0.47%) |
Feb 22, 2023 | 103.05 | 105.03 | 102.69 | 102.98 | 1,130,800 | -0.01(-0.01%) |
Feb 21, 2023 | 103.18 | 104.21 | 102.40 | 102.99 | 1,505,202 | -1.55(-1.48%) |
Feb 17, 2023 | 103.55 | 104.56 | 103.07 | 104.53 | 1,309,434 | +1.10(+1.06%) |
Feb 16, 2023 | 103.73 | 104.41 | 103.10 | 103.43 | 939,567 | -1.21(-1.16%) |
Feb 15, 2023 | 104.86 | 106.14 | 102.77 | 104.64 | 1,438,610 | +2.13(+2.08%) |
Feb 14, 2023 | 103.00 | 103.60 | 101.55 | 102.51 | 841,686 | -0.52(-0.51%) |
Feb 13, 2023 | 102.34 | 103.16 | 101.84 | 103.04 | 641,859 | +0.66(+0.65%) |
Feb 10, 2023 | 101.63 | 102.43 | 101.08 | 102.37 | 555,607 | +0.66(+0.65%) |
Feb 09, 2023 | 103.89 | 104.05 | 101.54 | 101.71 | 649,649 | -1.27(-1.23%) |
Feb 08, 2023 | 103.87 | 104.44 | 102.70 | 102.98 | 770,471 | -1.61(-1.53%) |
Feb 07, 2023 | 103.42 | 104.90 | 102.55 | 104.58 | 900,222 | +0.71(+0.69%) |
Feb 06, 2023 | 104.24 | 104.78 | 103.15 | 103.87 | 534,241 | -0.70(-0.67%) |
Feb 03, 2023 | 103.63 | 105.52 | 103.63 | 104.57 | 1,414,423 | +0.07(+0.07%) |
Feb 02, 2023 | 103.66 | 105.41 | 103.27 | 104.50 | 1,689,993 | +0.97(+0.94%) |
Feb 01, 2023 | 102.69 | 104.37 | 101.09 | 103.53 | 1,699,873 | +0.66(+0.65%) |
Jan 31, 2023 | 102.23 | 102.91 | 100.80 | 102.87 | 1,074,556 | +0.93(+0.91%) |
Jan 30, 2023 | 101.63 | 102.74 | 101.33 | 101.94 | 1,005,910 | -0.26(-0.25%) |
Jan 27, 2023 | 102.87 | 103.25 | 102.01 | 102.20 | 1,160,478 | -0.89(-0.87%) |
Jan 26, 2023 | 103.06 | 103.87 | 101.96 | 103.09 | 1,585,848 | +0.32(+0.31%) |
Jan 25, 2023 | 102.91 | 103.41 | 101.68 | 102.77 | 861,426 | -1.27(-1.22%) |
Jan 24, 2023 | 101.84 | 105.43 | 101.84 | 104.04 | 881,363 | +1.15(+1.12%) |
Jan 23, 2023 | 101.20 | 103.05 | 100.77 | 102.89 | 562,302 | +1.96(+1.94%) |
Jan 20, 2023 | 99.75 | 100.96 | 99.07 | 100.93 | 641,862 | +1.75(+1.77%) |
Jan 19, 2023 | 100.55 | 100.76 | 98.86 | 99.17 | 651,491 | -1.74(-1.73%) |
Jan 18, 2023 | 102.41 | 103.39 | 100.69 | 100.92 | 907,256 | -1.38(-1.35%) |
Jan 17, 2023 | 102.96 | 103.83 | 102.23 | 102.30 | 790,603 | -0.86(-0.84%) |
Jan 13, 2023 | 102.08 | 103.38 | 102.08 | 103.16 | 719,643 | +0.50(+0.49%) |
Jan 12, 2023 | 101.51 | 103.38 | 100.90 | 102.65 | 999,307 | +1.83(+1.82%) |
Jan 11, 2023 | 100.85 | 100.99 | 99.60 | 100.82 | 935,842 | +0.50(+0.49%) |
Jan 10, 2023 | 99.81 | 100.34 | 98.74 | 100.32 | 1,224,380 | +0.33(+0.33%) |
Jan 09, 2023 | 101.20 | 102.11 | 100.00 | 100.00 | 897,968 | -0.62(-0.62%) |
Jan 06, 2023 | 100.08 | 101.78 | 99.88 | 100.62 | 942,162 | +1.64(+1.66%) |
Jan 05, 2023 | 99.52 | 100.51 | 98.80 | 98.98 | 716,284 | -1.34(-1.33%) |
Jan 04, 2023 | 99.50 | 100.89 | 99.15 | 100.31 | 757,391 | +1.46(+1.47%) |
Jan 03, 2023 | 99.54 | 100.25 | 98.11 | 98.86 | 723,398 | -0.05(-0.05%) |
Dec 30, 2022 | 98.95 | 99.17 | 98.05 | 98.91 | 437,375 | -0.55(-0.56%) |
Dec 29, 2022 | 99.11 | 100.05 | 98.73 | 99.46 | 370,054 | +1.00(+1.02%) |
Dec 28, 2022 | 100.04 | 100.11 | 98.34 | 98.46 | 352,987 | -1.47(-1.47%) |
Dec 27, 2022 | 99.55 | 100.55 | 99.32 | 99.93 | 630,219 | +0.35(+0.35%) |
Dec 23, 2022 | 99.49 | 99.99 | 98.84 | 99.58 | 393,561 | +0.39(+0.39%) |
Dec 22, 2022 | 99.60 | 99.60 | 97.62 | 99.19 | 545,161 | -1.40(-1.39%) |
Dec 21, 2022 | 99.71 | 101.28 | 99.38 | 100.59 | 783,339 | +1.62(+1.64%) |
Dec 20, 2022 | 98.64 | 99.63 | 98.33 | 98.97 | 1,032,170 | +0.41(+0.41%) |
Dec 19, 2022 | 98.28 | 99.95 | 97.97 | 98.56 | 841,666 | +0.21(+0.21%) |
Dec 16, 2022 | 98.10 | 98.91 | 97.48 | 98.35 | 1,826,183 | -0.93(-0.94%) |
Dec 15, 2022 | 101.40 | 101.40 | 99.01 | 99.28 | 1,140,904 | -3.19(-3.11%) |
Dec 14, 2022 | 102.46 | 103.71 | 101.99 | 102.47 | 1,122,777 | +0.45(+0.44%) |
Dec 13, 2022 | 104.32 | 104.55 | 101.64 | 102.03 | 1,108,140 | -0.21(-0.20%) |
Dec 12, 2022 | 99.69 | 102.46 | 99.30 | 102.23 | 925,632 | +2.75(+2.77%) |
Dec 09, 2022 | 101.53 | 101.86 | 99.43 | 99.48 | 752,134 | -1.94(-1.92%) |
Dec 08, 2022 | 100.08 | 101.74 | 100.04 | 101.42 | 1,009,840 | +1.43(+1.43%) |
Dec 07, 2022 | 99.73 | 100.69 | 99.38 | 100.00 | 1,077,160 | +0.48(+0.48%) |
Dec 06, 2022 | 100.70 | 101.64 | 98.24 | 99.52 | 881,107 | -1.30(-1.29%) |
Dec 05, 2022 | 101.75 | 102.03 | 100.77 | 100.82 | 878,947 | -1.63(-1.59%) |
Dec 02, 2022 | 100.91 | 102.92 | 100.64 | 102.44 | 697,095 | +0.34(+0.33%) |
Dec 01, 2022 | 101.06 | 102.23 | 99.61 | 102.11 | 761,420 | +1.93(+1.93%) |
Nov 30, 2022 | 97.81 | 100.25 | 96.96 | 100.17 | 929,685 | +2.37(+2.42%) |
Nov 29, 2022 | 98.38 | 98.58 | 97.71 | 97.81 | 448,988 | -0.09(-0.09%) |
Nov 28, 2022 | 99.14 | 99.49 | 97.54 | 97.90 | 362,288 | -2.07(-2.07%) |
Nov 25, 2022 | 99.10 | 100.20 | 99.10 | 99.97 | 192,976 | +0.89(+0.90%) |
Nov 23, 2022 | 99.63 | 100.11 | 98.60 | 99.07 | 464,442 | -0.35(-0.35%) |
Nov 22, 2022 | 99.31 | 99.73 | 98.14 | 99.42 | 556,187 | +0.65(+0.66%) |
Nov 21, 2022 | 97.90 | 99.50 | 97.40 | 98.77 | 514,830 | +0.51(+0.51%) |
Nov 18, 2022 | 98.98 | 99.08 | 97.52 | 98.26 | 716,251 | +0.53(+0.54%) |
Nov 17, 2022 | 96.82 | 97.78 | 96.27 | 97.74 | 522,130 | -0.55(-0.55%) |
Nov 16, 2022 | 98.86 | 98.86 | 97.59 | 98.28 | 502,087 | -0.21(-0.21%) |
Nov 15, 2022 | 99.48 | 99.62 | 97.54 | 98.49 | 832,852 | -0.29(-0.29%) |
Nov 14, 2022 | 99.81 | 101.19 | 98.73 | 98.78 | 942,085 | -1.38(-1.37%) |
Nov 11, 2022 | 99.56 | 100.79 | 98.20 | 100.15 | 2,024,341 | +0.86(+0.87%) |
Nov 10, 2022 | 98.47 | 99.71 | 96.72 | 99.29 | 1,694,001 | +3.98(+4.17%) |
Nov 09, 2022 | 96.06 | 96.87 | 95.24 | 95.31 | 1,062,603 | -1.54(-1.59%) |
Nov 08, 2022 | 95.67 | 97.78 | 95.48 | 96.86 | 1,568,599 | +1.60(+1.68%) |
Nov 07, 2022 | 94.62 | 95.39 | 93.82 | 95.26 | 676,460 | +0.96(+1.02%) |
Nov 04, 2022 | 92.86 | 94.56 | 91.77 | 94.30 | 1,277,968 | +2.65(+2.89%) |
Nov 03, 2022 | 88.13 | 92.56 | 87.84 | 91.65 | 1,260,195 | +2.29(+2.56%) |
Nov 02, 2022 | 91.96 | 89.21 | 89.36 | 925,114 | -3.27(-3.53%) |