Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 104.00 | 105.40 | 100.81 | 104.40 | 274,243 | -1.01(-0.96%) |
Oct 30, 2023 | 103.73 | 105.98 | 103.73 | 105.41 | 80,372 | +2.70(+2.63%) |
Oct 27, 2023 | 102.78 | 103.70 | 102.71 | 102.71 | 43,597 | -0.77(-0.74%) |
Oct 26, 2023 | 103.75 | 104.70 | 103.48 | 103.48 | 63,484 | -0.27(-0.26%) |
Oct 25, 2023 | 102.85 | 105.16 | 102.85 | 103.75 | 43,228 | -0.76(-0.73%) |
Oct 24, 2023 | 103.79 | 104.89 | 102.90 | 104.51 | 57,263 | +0.52(+0.50%) |
Oct 23, 2023 | 103.85 | 104.80 | 103.19 | 103.99 | 86,103 | -0.51(-0.49%) |
Oct 20, 2023 | 106.39 | 106.44 | 103.11 | 104.50 | 85,399 | -1.90(-1.79%) |
Oct 19, 2023 | 106.98 | 107.40 | 105.91 | 106.40 | 46,900 | -0.59(-0.55%) |
Oct 18, 2023 | 108.79 | 109.16 | 106.92 | 106.99 | 65,004 | -2.59(-2.36%) |
Oct 17, 2023 | 110.17 | 110.17 | 108.74 | 109.58 | 43,357 | -0.27(-0.25%) |
Oct 16, 2023 | 111.25 | 111.25 | 109.50 | 109.85 | 80,484 | -0.15(-0.14%) |
Oct 13, 2023 | 111.68 | 111.71 | 109.90 | 110.00 | 64,294 | -0.56(-0.51%) |
Oct 12, 2023 | 112.74 | 112.75 | 109.38 | 110.56 | 77,567 | -1.46(-1.30%) |
Oct 11, 2023 | 109.78 | 112.84 | 109.78 | 112.02 | 89,122 | +1.92(+1.74%) |
Oct 10, 2023 | 112.33 | 112.33 | 109.97 | 110.10 | 76,095 | -0.39(-0.35%) |
Oct 06, 2023 | 110.49 | 0 | +0.64(+0.58%) | |||
Oct 05, 2023 | 109.08 | 112.62 | 109.08 | 109.85 | 121,946 | -1.46(-1.31%) |
Oct 04, 2023 | 109.46 | 111.69 | 109.27 | 111.31 | 106,490 | +1.81(+1.65%) |
Oct 03, 2023 | 109.42 | 109.64 | 108.22 | 109.50 | 95,446 | -0.59(-0.54%) |
Oct 02, 2023 | 110.17 | 110.97 | 109.44 | 110.09 | 77,969 | -0.53(-0.48%) |
Sep 29, 2023 | 110.87 | 111.46 | 109.89 | 110.62 | 107,774 | -0.20(-0.18%) |
Sep 28, 2023 | 108.20 | 111.29 | 107.70 | 110.82 | 123,076 | +2.39(+2.20%) |
Sep 27, 2023 | 108.42 | 109.38 | 108.39 | 108.43 | 86,303 | -0.60(-0.55%) |
Sep 26, 2023 | 110.76 | 111.49 | 108.07 | 109.03 | 164,592 | -2.31(-2.07%) |
Sep 25, 2023 | 111.11 | 111.55 | 111.15 | 111.34 | 40,047 | +0.20(+0.18%) |
Sep 22, 2023 | 111.07 | 111.90 | 111.00 | 111.14 | 52,562 | +0.10(+0.09%) |
Sep 21, 2023 | 111.34 | 111.57 | 110.45 | 111.04 | 87,577 | -0.51(-0.46%) |
Sep 20, 2023 | 112.29 | 113.23 | 111.52 | 111.55 | 58,416 | -0.83(-0.74%) |
Sep 19, 2023 | 113.01 | 113.85 | 112.07 | 112.38 | 67,315 | -1.05(-0.93%) |
Sep 18, 2023 | 111.31 | 113.86 | 111.31 | 113.43 | 72,475 | +1.02(+0.91%) |
Sep 15, 2023 | 113.42 | 114.83 | 111.93 | 112.41 | 244,708 | -0.93(-0.82%) |
Sep 14, 2023 | 111.20 | 113.37 | 111.20 | 113.34 | 78,502 | +2.16(+1.94%) |
Sep 13, 2023 | 109.99 | 111.75 | 109.90 | 111.18 | 172,511 | +1.23(+1.12%) |
Sep 12, 2023 | 110.27 | 110.27 | 109.40 | 109.95 | 49,371 | -0.35(-0.32%) |
Sep 11, 2023 | 110.62 | 111.56 | 108.98 | 110.30 | 54,961 | -0.24(-0.22%) |
Sep 08, 2023 | 110.95 | 111.07 | 109.98 | 110.54 | 86,926 | -0.54(-0.49%) |
Sep 07, 2023 | 111.43 | 111.97 | 110.75 | 111.08 | 45,715 | -1.00(-0.89%) |
Sep 06, 2023 | 111.57 | 113.27 | 111.57 | 112.08 | 59,340 | -0.45(-0.40%) |
Sep 05, 2023 | 113.04 | 113.04 | 110.75 | 112.53 | 55,409 | -0.10(-0.09%) |
Sep 01, 2023 | 112.63 | 0 | +1.79(+1.61%) | |||
Aug 31, 2023 | 110.58 | 111.90 | 110.40 | 110.84 | 182,088 | +0.02(+0.02%) |
Aug 30, 2023 | 111.07 | 112.08 | 110.72 | 110.82 | 107,704 | -0.68(-0.61%) |
Aug 29, 2023 | 109.59 | 111.82 | 108.96 | 111.50 | 75,217 | +1.51(+1.37%) |
Aug 28, 2023 | 110.66 | 111.00 | 109.53 | 109.99 | 32,664 | -0.37(-0.34%) |
Aug 25, 2023 | 110.22 | 110.85 | 109.91 | 110.36 | 58,071 | +0.15(+0.14%) |
Aug 24, 2023 | 110.11 | 110.92 | 109.85 | 110.21 | 88,847 | -0.37(-0.33%) |
Aug 23, 2023 | 109.06 | 110.79 | 109.06 | 110.58 | 42,946 | +1.05(+0.96%) |
Aug 22, 2023 | 109.03 | 109.68 | 108.51 | 109.53 | 58,527 | +0.41(+0.38%) |
Aug 21, 2023 | 110.17 | 110.18 | 108.91 | 109.12 | 73,091 | -1.05(-0.95%) |
Aug 18, 2023 | 109.91 | 110.38 | 109.39 | 110.17 | 131,571 | +0.02(+0.02%) |
Aug 17, 2023 | 112.22 | 113.07 | 109.51 | 110.15 | 98,707 | -2.10(-1.87%) |
Aug 16, 2023 | 113.24 | 114.60 | 111.62 | 112.25 | 73,935 | -1.12(-0.99%) |
Aug 15, 2023 | 114.51 | 114.98 | 113.14 | 113.37 | 63,707 | -2.13(-1.84%) |
Aug 14, 2023 | 115.24 | 115.89 | 114.88 | 115.50 | 62,377 | -0.37(-0.32%) |
Aug 11, 2023 | 114.84 | 116.50 | 114.39 | 115.87 | 89,155 | +0.56(+0.49%) |
Aug 10, 2023 | 115.33 | 117.13 | 114.75 | 115.31 | 152,857 | +0.31(+0.27%) |
Aug 09, 2023 | 113.12 | 115.30 | 112.74 | 115.00 | 176,414 | +1.69(+1.49%) |
Aug 08, 2023 | 112.65 | 114.04 | 112.55 | 113.31 | 127,370 | +0.31(+0.27%) |
Aug 04, 2023 | 113.00 | 0 | +0.23(+0.20%) | |||
Aug 03, 2023 | 112.64 | 113.83 | 112.28 | 112.77 | 64,099 | +0.11(+0.10%) |
Aug 02, 2023 | 113.67 | 113.96 | 112.20 | 112.66 | 65,486 | -1.23(-1.08%) |
Aug 01, 2023 | 112.16 | 114.56 | 112.16 | 113.89 | 110,456 | +1.54(+1.37%) |
Jul 31, 2023 | 112.09 | 112.64 | 110.00 | 112.35 | 184,707 | +0.10(+0.09%) |
Jul 28, 2023 | 107.94 | 113.52 | 107.94 | 112.25 | 165,227 | +5.05(+4.71%) |
Jul 27, 2023 | 108.64 | 108.64 | 105.94 | 107.20 | 745,833 | -0.60(-0.56%) |
Jul 26, 2023 | 108.20 | 108.45 | 107.29 | 107.80 | 165,617 | -0.40(-0.37%) |
Jul 25, 2023 | 108.41 | 109.10 | 108.00 | 108.20 | 133,013 | -0.44(-0.41%) |
Jul 24, 2023 | 108.99 | 109.47 | 108.44 | 108.64 | 97,256 | -0.55(-0.50%) |
Jul 21, 2023 | 108.65 | 109.47 | 108.56 | 109.19 | 101,798 | +0.63(+0.58%) |
Jul 20, 2023 | 109.36 | 109.37 | 108.21 | 108.56 | 92,583 | -0.48(-0.44%) |
Jul 19, 2023 | 109.29 | 110.00 | 108.41 | 109.04 | 96,140 | -0.12(-0.11%) |
Jul 18, 2023 | 109.20 | 109.65 | 108.50 | 109.16 | 176,505 | -0.11(-0.10%) |
Jul 17, 2023 | 108.36 | 109.47 | 108.28 | 109.27 | 76,786 | +0.92(+0.85%) |
Jul 14, 2023 | 107.88 | 108.35 | 107.45 | 108.35 | 93,017 | +0.50(+0.46%) |
Jul 13, 2023 | 108.52 | 108.77 | 107.66 | 107.85 | 81,806 | -0.90(-0.83%) |
Jul 12, 2023 | 108.00 | 109.94 | 107.25 | 108.75 | 94,135 | +1.38(+1.29%) |
Jul 11, 2023 | 107.62 | 107.85 | 106.12 | 107.37 | 83,360 | -0.03(-0.03%) |
Jul 10, 2023 | 109.03 | 109.21 | 107.33 | 107.40 | 315,774 | -1.25(-1.15%) |
Jul 07, 2023 | 109.46 | 110.25 | 108.64 | 108.65 | 56,859 | -1.02(-0.93%) |
Jul 06, 2023 | 107.49 | 109.80 | 106.88 | 109.67 | 161,534 | +1.69(+1.57%) |
Jul 05, 2023 | 108.43 | 109.00 | 106.89 | 107.98 | 102,033 | -0.56(-0.52%) |
Jul 04, 2023 | 108.55 | 109.31 | 106.92 | 108.54 | 50,059 | -0.29(-0.27%) |
Jun 30, 2023 | 108.83 | 0 | +2.34(+2.20%) | |||
Jun 29, 2023 | 106.28 | 107.33 | 105.39 | 106.49 | 57,321 | +0.00(+0.00%) |
Jun 28, 2023 | 105.32 | 106.98 | 105.32 | 106.49 | 97,587 | +0.76(+0.72%) |
Jun 27, 2023 | 102.97 | 105.83 | 101.75 | 105.73 | 155,894 | +2.74(+2.66%) |
Jun 26, 2023 | 104.02 | 104.02 | 102.86 | 102.99 | 72,909 | -1.31(-1.26%) |
Jun 23, 2023 | 104.88 | 105.39 | 103.57 | 104.30 | 75,742 | -1.31(-1.24%) |
Jun 22, 2023 | 105.38 | 106.15 | 104.96 | 105.61 | 65,653 | +0.05(+0.05%) |
Jun 21, 2023 | 104.80 | 105.67 | 104.54 | 105.56 | 104,463 | +0.62(+0.59%) |
Jun 20, 2023 | 106.59 | 107.46 | 104.85 | 104.94 | 136,944 | -2.54(-2.36%) |
Jun 19, 2023 | 107.00 | 108.08 | 106.70 | 107.48 | 267,182 | +0.48(+0.45%) |
Jun 16, 2023 | 109.78 | 109.91 | 106.80 | 107.00 | 313,221 | -1.70(-1.56%) |
Jun 15, 2023 | 107.23 | 108.94 | 105.85 | 108.70 | 190,394 | +0.94(+0.87%) |
Jun 14, 2023 | 106.13 | 107.90 | 105.54 | 107.76 | 103,046 | +0.76(+0.71%) |
Jun 13, 2023 | 106.05 | 107.32 | 106.00 | 107.00 | 46,504 | +0.95(+0.90%) |
Jun 12, 2023 | 105.31 | 106.31 | 104.79 | 106.05 | 103,276 | +0.74(+0.70%) |
Jun 09, 2023 | 107.29 | 107.68 | 105.22 | 105.31 | 59,800 | -2.29(-2.13%) |
Jun 08, 2023 | 107.61 | 108.20 | 107.11 | 107.60 | 63,478 | -0.01(-0.01%) |
Jun 07, 2023 | 108.57 | 108.82 | 106.82 | 107.61 | 128,333 | -1.55(-1.42%) |
Jun 06, 2023 | 108.03 | 109.37 | 107.57 | 109.16 | 90,791 | +1.42(+1.32%) |
Jun 05, 2023 | 108.10 | 108.95 | 107.69 | 107.74 | 72,015 | -0.58(-0.54%) |
Jun 02, 2023 | 106.41 | 108.52 | 106.41 | 108.32 | 109,840 | +2.44(+2.30%) |
Jun 01, 2023 | 105.22 | 107.17 | 103.89 | 105.88 | 104,429 | +0.88(+0.84%) |
May 31, 2023 | 106.22 | 106.53 | 104.43 | 105.00 | 454,686 | -1.26(-1.19%) |
May 30, 2023 | 105.70 | 107.82 | 105.50 | 106.26 | 83,108 | -1.77(-1.64%) |
May 29, 2023 | 107.10 | 108.32 | 105.31 | 108.03 | 34,660 | +0.88(+0.82%) |
May 26, 2023 | 106.60 | 107.35 | 106.14 | 107.15 | 55,966 | +0.55(+0.52%) |
May 25, 2023 | 107.68 | 108.54 | 106.46 | 106.60 | 104,371 | -0.82(-0.76%) |
May 24, 2023 | 111.37 | 112.25 | 106.49 | 107.42 | 205,323 | -5.83(-5.15%) |
May 23, 2023 | 111.79 | 114.36 | 111.79 | 113.25 | 202,257 | +0.55(+0.49%) |
May 19, 2023 | 112.70 | 0 | +1.77(+1.60%) | |||
May 18, 2023 | 108.87 | 111.08 | 107.99 | 110.93 | 108,444 | +2.45(+2.26%) |
May 17, 2023 | 107.42 | 108.73 | 106.97 | 108.48 | 84,660 | +1.00(+0.93%) |
May 16, 2023 | 106.60 | 107.84 | 106.23 | 107.48 | 132,766 | +1.27(+1.20%) |
May 15, 2023 | 105.50 | 106.46 | 104.96 | 106.21 | 73,940 | +0.55(+0.52%) |
May 12, 2023 | 104.49 | 105.91 | 104.49 | 105.66 | 85,031 | +1.35(+1.29%) |
May 11, 2023 | 105.75 | 105.75 | 104.31 | 104.31 | 168,312 | -0.70(-0.67%) |
May 10, 2023 | 104.30 | 105.57 | 103.99 | 105.01 | 121,763 | +1.25(+1.20%) |
May 09, 2023 | 103.53 | 104.41 | 103.49 | 103.76 | 287,374 | -0.44(-0.42%) |
May 08, 2023 | 103.85 | 104.72 | 103.85 | 104.20 | 152,959 | -0.63(-0.60%) |
May 05, 2023 | 106.28 | 107.25 | 103.93 | 104.83 | 94,926 | -0.51(-0.48%) |
May 04, 2023 | 108.43 | 108.43 | 105.34 | 105.34 | 82,830 | -3.08(-2.84%) |
May 03, 2023 | 109.06 | 110.04 | 108.16 | 108.42 | 75,117 | -0.60(-0.55%) |
May 02, 2023 | 108.25 | 110.22 | 108.19 | 109.02 | 118,869 | +0.63(+0.58%) |
May 01, 2023 | 110.00 | 110.94 | 108.21 | 108.39 | 85,596 | -1.09(-1.00%) |
Apr 28, 2023 | 110.77 | 111.07 | 107.94 | 109.48 | 201,269 | +0.70(+0.64%) |
Apr 27, 2023 | 106.63 | 109.19 | 106.63 | 108.78 | 88,600 | -0.03(-0.03%) |
Apr 26, 2023 | 107.48 | 109.69 | 107.33 | 108.81 | 134,990 | +0.14(+0.13%) |
Apr 25, 2023 | 108.64 | 109.34 | 108.49 | 108.67 | 78,766 | -0.43(-0.39%) |
Apr 24, 2023 | 107.82 | 109.65 | 107.82 | 109.10 | 44,822 | +0.94(+0.87%) |
Apr 21, 2023 | 108.34 | 109.62 | 108.08 | 108.16 | 82,681 | +0.06(+0.06%) |
Apr 20, 2023 | 107.65 | 109.25 | 107.38 | 108.10 | 137,446 | +0.09(+0.08%) |
Apr 19, 2023 | 105.74 | 108.42 | 105.74 | 108.01 | 159,021 | +1.34(+1.26%) |
Apr 18, 2023 | 107.35 | 107.52 | 105.87 | 106.67 | 108,707 | -0.95(-0.88%) |
Apr 17, 2023 | 106.93 | 107.88 | 106.67 | 107.62 | 87,499 | +1.25(+1.18%) |
Apr 14, 2023 | 106.67 | 106.95 | 105.82 | 106.37 | 119,087 | -0.08(-0.08%) |
Apr 13, 2023 | 107.36 | 107.36 | 106.39 | 106.45 | 127,172 | -0.03(-0.03%) |
Apr 12, 2023 | 106.55 | 108.13 | 106.39 | 106.48 | 98,970 | -0.01(-0.01%) |
Apr 11, 2023 | 106.03 | 106.71 | 105.68 | 106.49 | 59,194 | +0.81(+0.77%) |
Apr 10, 2023 | 104.74 | 106.48 | 104.74 | 105.68 | 57,810 | +1.05(+1.00%) |
Apr 06, 2023 | 104.63 | 0 | -0.82(-0.78%) | |||
Apr 05, 2023 | 109.63 | 109.63 | 105.17 | 105.45 | 176,168 | -4.55(-4.14%) |
Apr 04, 2023 | 109.74 | 110.58 | 109.51 | 110.00 | 154,385 | +0.76(+0.70%) |
Apr 03, 2023 | 110.35 | 111.05 | 108.42 | 109.24 | 77,881 | -1.69(-1.52%) |
Mar 31, 2023 | 109.55 | 111.23 | 109.55 | 110.93 | 143,946 | +2.21(+2.03%) |
Mar 30, 2023 | 108.22 | 108.87 | 107.70 | 108.72 | 60,576 | +1.05(+0.98%) |
Mar 29, 2023 | 107.90 | 107.90 | 106.44 | 107.67 | 92,069 | +0.27(+0.25%) |
Mar 28, 2023 | 106.66 | 107.88 | 105.88 | 107.40 | 67,321 | +0.52(+0.49%) |
Mar 27, 2023 | 107.09 | 107.49 | 106.53 | 106.88 | 76,598 | +0.26(+0.24%) |
Mar 24, 2023 | 106.47 | 106.71 | 105.57 | 106.62 | 73,151 | -0.41(-0.38%) |
Mar 23, 2023 | 107.80 | 108.50 | 106.19 | 107.03 | 122,421 | -0.77(-0.71%) |
Mar 22, 2023 | 108.09 | 109.19 | 107.49 | 107.80 | 111,233 | -0.19(-0.18%) |
Mar 21, 2023 | 108.09 | 109.23 | 107.57 | 107.99 | 80,545 | +0.35(+0.33%) |
Mar 20, 2023 | 107.77 | 109.36 | 106.21 | 107.64 | 141,645 | -0.13(-0.12%) |
Mar 17, 2023 | 107.83 | 108.36 | 106.94 | 107.77 | 177,708 | -1.09(-1.00%) |
Mar 16, 2023 | 105.99 | 108.92 | 105.21 | 108.86 | 131,894 | +2.29(+2.15%) |
Mar 15, 2023 | 108.47 | 108.49 | 106.31 | 106.57 | 182,905 | -2.89(-2.64%) |
Mar 14, 2023 | 108.79 | 110.07 | 108.51 | 109.46 | 105,162 | +1.01(+0.93%) |
Mar 13, 2023 | 108.83 | 109.00 | 107.07 | 108.45 | 140,628 | -0.50(-0.46%) |
Mar 10, 2023 | 110.57 | 110.57 | 108.57 | 108.95 | 120,957 | -2.10(-1.89%) |
Mar 09, 2023 | 113.21 | 113.21 | 110.86 | 111.05 | 104,279 | -1.60(-1.42%) |
Mar 08, 2023 | 112.65 | 113.62 | 112.26 | 112.65 | 94,883 | -0.14(-0.12%) |
Mar 07, 2023 | 113.01 | 113.03 | 111.81 | 112.79 | 101,128 | -0.10(-0.09%) |
Mar 06, 2023 | 112.92 | 113.87 | 112.71 | 112.89 | 131,766 | -0.32(-0.28%) |
Mar 03, 2023 | 114.51 | 114.51 | 111.85 | 113.21 | 133,375 | -0.55(-0.48%) |
Mar 02, 2023 | 112.54 | 114.18 | 112.54 | 113.76 | 130,571 | +0.36(+0.32%) |
Mar 01, 2023 | 112.49 | 114.39 | 112.49 | 113.40 | 169,026 | +0.86(+0.76%) |
Feb 28, 2023 | 113.00 | 114.82 | 112.45 | 112.54 | 236,951 | -0.79(-0.70%) |
Feb 27, 2023 | 113.55 | 114.70 | 113.13 | 113.33 | 84,501 | -0.05(-0.04%) |
Feb 24, 2023 | 112.42 | 113.80 | 111.96 | 113.38 | 88,047 | +0.29(+0.26%) |
Feb 23, 2023 | 112.59 | 114.10 | 112.44 | 113.09 | 138,787 | +0.25(+0.22%) |
Feb 22, 2023 | 111.00 | 113.06 | 110.98 | 112.84 | 153,985 | +1.78(+1.60%) |
Feb 21, 2023 | 111.84 | 112.42 | 110.86 | 111.06 | 122,794 | -1.44(-1.28%) |
Feb 17, 2023 | 112.50 | 0 | +0.99(+0.89%) | |||
Feb 16, 2023 | 113.60 | 113.60 | 111.22 | 111.51 | 168,225 | -2.16(-1.90%) |
Feb 15, 2023 | 110.00 | 114.23 | 109.71 | 113.67 | 306,480 | +6.27(+5.84%) |
Feb 14, 2023 | 106.74 | 108.27 | 106.72 | 107.40 | 131,150 | -1.00(-0.92%) |
Feb 13, 2023 | 106.58 | 108.91 | 106.58 | 108.40 | 103,554 | +0.69(+0.64%) |
Feb 10, 2023 | 105.70 | 107.99 | 105.43 | 107.71 | 104,286 | +2.16(+2.05%) |
Feb 09, 2023 | 106.39 | 106.50 | 105.08 | 105.55 | 114,423 | -0.18(-0.17%) |
Feb 08, 2023 | 105.65 | 106.83 | 105.54 | 105.73 | 82,696 | +0.15(+0.14%) |
Feb 07, 2023 | 106.37 | 107.09 | 104.98 | 105.58 | 73,049 | -0.70(-0.66%) |
Feb 06, 2023 | 106.17 | 106.77 | 105.45 | 106.28 | 69,895 | +0.07(+0.07%) |
Feb 03, 2023 | 107.00 | 107.00 | 105.72 | 106.21 | 123,769 | -0.81(-0.76%) |
Feb 02, 2023 | 105.69 | 107.80 | 105.69 | 107.02 | 115,438 | +0.55(+0.52%) |
Feb 01, 2023 | 106.51 | 108.80 | 105.29 | 106.47 | 218,459 | +0.18(+0.17%) |
Jan 31, 2023 | 106.49 | 107.53 | 105.68 | 106.29 | 180,476 | +0.29(+0.27%) |
Jan 30, 2023 | 106.46 | 107.41 | 105.94 | 106.00 | 114,226 | -0.93(-0.87%) |
Jan 27, 2023 | 105.90 | 107.12 | 105.85 | 106.93 | 70,015 | +0.78(+0.73%) |
Jan 26, 2023 | 105.87 | 106.47 | 105.00 | 106.15 | 60,726 | +0.45(+0.43%) |
Jan 25, 2023 | 105.61 | 107.00 | 104.60 | 105.70 | 117,054 | -0.32(-0.30%) |
Jan 24, 2023 | 103.79 | 106.92 | 103.70 | 106.02 | 132,973 | +2.16(+2.08%) |
Jan 23, 2023 | 103.56 | 104.96 | 103.42 | 103.86 | 53,455 | +0.78(+0.76%) |
Jan 20, 2023 | 102.13 | 103.62 | 101.00 | 103.08 | 83,862 | +1.45(+1.43%) |
Jan 19, 2023 | 103.90 | 104.11 | 100.86 | 101.63 | 138,758 | -2.55(-2.45%) |
Jan 18, 2023 | 106.74 | 107.04 | 104.01 | 104.18 | 150,105 | -1.82(-1.72%) |
Jan 17, 2023 | 106.05 | 107.57 | 104.60 | 106.00 | 99,279 | -0.30(-0.28%) |
Jan 16, 2023 | 107.00 | 107.00 | 106.14 | 106.30 | 34,469 | -0.58(-0.54%) |
Jan 13, 2023 | 105.87 | 107.50 | 105.29 | 106.88 | 122,013 | +0.34(+0.32%) |
Jan 12, 2023 | 104.93 | 106.68 | 104.93 | 106.54 | 153,392 | +1.61(+1.53%) |
Jan 11, 2023 | 103.72 | 105.19 | 103.11 | 104.93 | 183,429 | +2.98(+2.92%) |
Jan 10, 2023 | 101.42 | 102.22 | 100.30 | 101.95 | 134,852 | +0.58(+0.57%) |
Jan 09, 2023 | 102.42 | 103.33 | 101.14 | 101.37 | 78,197 | -0.77(-0.75%) |
Jan 06, 2023 | 101.02 | 102.80 | 98.94 | 102.14 | 79,945 | +1.39(+1.38%) |
Jan 05, 2023 | 98.66 | 101.28 | 98.53 | 100.75 | 118,029 | +2.15(+2.18%) |
Jan 04, 2023 | 97.98 | 99.61 | 97.68 | 98.60 | 74,814 | +0.89(+0.91%) |
Jan 03, 2023 | 98.35 | 98.76 | 97.06 | 97.71 | 83,853 | +0.00(+0.00%) |
Dec 30, 2022 | 97.71 | 0 | +0.12(+0.12%) | |||
Dec 29, 2022 | 97.30 | 98.70 | 97.30 | 97.59 | 73,773 | +0.53(+0.55%) |
Dec 28, 2022 | 96.20 | 98.52 | 96.20 | 97.06 | 66,213 | -0.39(-0.40%) |
Dec 23, 2022 | 97.45 | 0 | +0.16(+0.16%) | |||
Dec 22, 2022 | 98.16 | 98.16 | 96.38 | 97.29 | 62,272 | -1.35(-1.37%) |
Dec 21, 2022 | 97.57 | 98.81 | 97.46 | 98.64 | 115,917 | +1.59(+1.64%) |
Dec 20, 2022 | 97.06 | 97.74 | 96.43 | 97.05 | 125,088 | -0.26(-0.27%) |
Dec 19, 2022 | 100.71 | 100.85 | 97.31 | 97.31 | 126,522 | -3.14(-3.13%) |
Dec 16, 2022 | 100.44 | 101.12 | 100.01 | 100.45 | 256,524 | +0.02(+0.02%) |
Dec 15, 2022 | 102.00 | 102.00 | 97.37 | 100.43 | 141,286 | -2.18(-2.12%) |
Dec 14, 2022 | 102.33 | 102.99 | 102.01 | 102.61 | 92,669 | +0.49(+0.48%) |
Dec 13, 2022 | 102.20 | 103.40 | 101.71 | 102.12 | 132,446 | +1.48(+1.47%) |
Dec 12, 2022 | 99.98 | 100.74 | 98.77 | 100.64 | 202,618 | +0.75(+0.75%) |
Dec 09, 2022 | 101.19 | 102.02 | 99.72 | 99.89 | 93,413 | -1.31(-1.29%) |
Dec 08, 2022 | 102.90 | 103.11 | 101.00 | 101.20 | 132,623 | -1.50(-1.46%) |
Dec 07, 2022 | 101.96 | 103.69 | 101.96 | 102.70 | 88,212 | +0.36(+0.35%) |
Dec 06, 2022 | 103.61 | 103.98 | 102.28 | 102.34 | 93,607 | -0.65(-0.63%) |
Dec 05, 2022 | 103.10 | 103.56 | 102.49 | 102.99 | 158,898 | -0.49(-0.47%) |
Dec 02, 2022 | 103.10 | 104.35 | 103.10 | 103.48 | 165,866 | -0.53(-0.51%) |
Dec 01, 2022 | 102.83 | 104.74 | 102.52 | 104.01 | 93,267 | +1.63(+1.59%) |
Nov 30, 2022 | 101.45 | 103.02 | 101.28 | 102.38 | 400,185 | +0.57(+0.56%) |
Nov 29, 2022 | 102.56 | 102.70 | 101.43 | 101.81 | 81,323 | -0.70(-0.68%) |
Nov 28, 2022 | 102.25 | 103.02 | 101.75 | 102.51 | 69,147 | +0.17(+0.17%) |
Nov 25, 2022 | 102.71 | 103.54 | 102.33 | 102.34 | 35,174 | -0.74(-0.72%) |
Nov 24, 2022 | 101.56 | 103.23 | 101.13 | 103.08 | 56,264 | +1.49(+1.47%) |
Nov 23, 2022 | 101.62 | 101.91 | 101.03 | 101.59 | 124,876 | -0.01(-0.01%) |
Nov 22, 2022 | 101.84 | 103.05 | 100.69 | 101.60 | 59,854 | -0.03(-0.03%) |
Nov 21, 2022 | 99.58 | 102.05 | 99.48 | 101.63 | 112,842 | +1.65(+1.65%) |
Nov 18, 2022 | 102.62 | 102.62 | 99.57 | 99.98 | 110,565 | -1.67(-1.64%) |
Nov 17, 2022 | 102.51 | 103.68 | 101.05 | 101.65 | 125,952 | -1.89(-1.83%) |
Nov 16, 2022 | 102.13 | 103.90 | 102.13 | 103.54 | 85,486 | +0.22(+0.21%) |
Nov 15, 2022 | 102.20 | 103.71 | 101.45 | 103.32 | 157,423 | +1.79(+1.76%) |
Nov 14, 2022 | 102.10 | 102.14 | 100.73 | 101.53 | 123,010 | -0.92(-0.90%) |
Nov 11, 2022 | 102.65 | 103.14 | 101.97 | 102.45 | 55,917 | -0.13(-0.13%) |
Nov 10, 2022 | 102.10 | 103.75 | 101.88 | 102.58 | 89,521 | +2.38(+2.38%) |
Nov 09, 2022 | 102.00 | 104.18 | 100.17 | 100.20 | 194,612 | -4.09(-3.92%) |
Nov 08, 2022 | 104.00 | 104.96 | 103.88 | 104.29 | 96,906 | +0.23(+0.22%) |
Nov 07, 2022 | 104.34 | 104.50 | 102.46 | 104.06 | 96,560 | -0.13(-0.12%) |
Nov 04, 2022 | 103.10 | 104.81 | 102.20 | 104.19 | 139,729 | +0.95(+0.92%) |
Nov 03, 2022 | 102.27 | 104.43 | 101.04 | 103.24 | 102,985 | +0.52(+0.51%) |
Nov 02, 2022 | 105.79 | 102.59 | 102.72 | 136,820 | -2.74(-2.60%) |