Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 109.73 | 110.86 | 109.15 | 109.75 | 914,153 | +0.21(+0.20%) |
Jul 28, 2023 | 110.89 | 111.13 | 108.88 | 109.54 | 1,196,607 | -0.31(-0.28%) |
Jul 27, 2023 | 110.27 | 110.27 | 109.10 | 109.85 | 1,117,345 | -0.17(-0.16%) |
Jul 26, 2023 | 108.47 | 110.50 | 107.59 | 110.03 | 1,316,584 | +2.42(+2.25%) |
Jul 25, 2023 | 108.85 | 109.70 | 107.31 | 107.60 | 1,093,201 | -1.60(-1.46%) |
Jul 24, 2023 | 108.25 | 110.09 | 108.15 | 109.20 | 1,168,340 | +1.26(+1.16%) |
Jul 21, 2023 | 109.11 | 109.42 | 107.38 | 107.94 | 1,506,994 | -1.13(-1.04%) |
Jul 20, 2023 | 104.08 | 109.19 | 103.64 | 109.07 | 3,349,920 | +6.03(+5.85%) |
Jul 19, 2023 | 101.00 | 103.28 | 100.87 | 103.04 | 2,799,370 | +2.31(+2.29%) |
Jul 18, 2023 | 99.45 | 101.81 | 99.45 | 100.73 | 1,789,013 | +0.98(+0.99%) |
Jul 17, 2023 | 98.67 | 99.90 | 97.96 | 99.75 | 2,002,953 | +1.20(+1.22%) |
Jul 14, 2023 | 102.13 | 102.13 | 98.35 | 98.55 | 3,557,409 | -3.56(-3.48%) |
Jul 13, 2023 | 101.35 | 104.03 | 101.21 | 102.11 | 3,294,938 | -2.70(-2.57%) |
Jul 12, 2023 | 106.83 | 107.23 | 103.98 | 104.81 | 1,792,180 | -1.43(-1.35%) |
Jul 11, 2023 | 104.01 | 106.33 | 103.92 | 106.24 | 2,056,666 | +2.26(+2.17%) |
Jul 10, 2023 | 105.03 | 105.88 | 103.68 | 103.98 | 1,582,120 | -1.48(-1.40%) |
Jul 07, 2023 | 105.17 | 106.56 | 105.17 | 105.46 | 1,899,863 | -0.48(-0.45%) |
Jul 06, 2023 | 106.72 | 106.91 | 105.33 | 105.94 | 2,174,538 | -1.25(-1.16%) |
Jul 05, 2023 | 106.79 | 107.21 | 105.32 | 107.18 | 2,495,641 | -0.46(-0.43%) |
Jul 03, 2023 | 106.14 | 108.84 | 106.05 | 107.64 | 977,499 | +1.43(+1.35%) |
Jun 30, 2023 | 106.77 | 106.96 | 105.90 | 106.21 | 1,874,533 | -0.05(-0.05%) |
Jun 29, 2023 | 106.24 | 106.59 | 105.80 | 106.26 | 1,454,713 | +0.22(+0.21%) |
Jun 28, 2023 | 105.58 | 106.08 | 104.61 | 106.03 | 2,243,368 | +0.21(+0.20%) |
Jun 27, 2023 | 106.27 | 106.82 | 105.53 | 105.82 | 1,016,489 | -0.31(-0.29%) |
Jun 26, 2023 | 104.86 | 106.17 | 104.56 | 106.13 | 1,738,005 | +1.39(+1.33%) |
Jun 23, 2023 | 104.71 | 104.95 | 103.82 | 104.74 | 3,683,456 | -0.46(-0.44%) |
Jun 22, 2023 | 105.40 | 105.40 | 104.04 | 105.20 | 1,849,097 | +0.26(+0.25%) |
Jun 21, 2023 | 105.39 | 105.77 | 102.80 | 104.93 | 4,147,809 | -0.86(-0.81%) |
Jun 20, 2023 | 107.01 | 107.36 | 105.27 | 105.79 | 3,484,286 | -2.49(-2.30%) |
Jun 16, 2023 | 108.12 | 108.75 | 107.10 | 108.28 | 3,879,487 | +0.61(+0.57%) |
Jun 15, 2023 | 107.66 | 108.98 | 106.72 | 107.67 | 3,346,988 | -0.84(-0.77%) |
Jun 14, 2023 | 110.55 | 110.83 | 108.42 | 108.51 | 2,955,366 | -2.00(-1.81%) |
Jun 13, 2023 | 109.49 | 111.98 | 109.49 | 110.50 | 1,343,800 | +1.07(+0.98%) |
Jun 12, 2023 | 108.97 | 110.25 | 108.76 | 109.43 | 1,148,967 | +0.38(+0.35%) |
Jun 09, 2023 | 108.32 | 110.02 | 107.63 | 109.05 | 1,645,654 | +0.05(+0.04%) |
Jun 08, 2023 | 109.21 | 109.30 | 107.76 | 109.00 | 1,245,869 | -0.30(-0.28%) |
Jun 07, 2023 | 107.42 | 109.69 | 106.81 | 109.31 | 1,373,422 | +2.17(+2.03%) |
Jun 06, 2023 | 106.67 | 107.75 | 106.59 | 107.13 | 1,738,465 | +0.50(+0.47%) |
Jun 05, 2023 | 107.70 | 108.33 | 106.42 | 106.64 | 1,412,706 | -0.58(-0.55%) |
Jun 02, 2023 | 107.08 | 107.97 | 106.46 | 107.22 | 1,149,007 | +0.86(+0.81%) |
Jun 01, 2023 | 105.39 | 107.09 | 103.56 | 106.36 | 1,662,032 | +1.60(+1.53%) |
May 31, 2023 | 106.53 | 107.04 | 104.64 | 104.77 | 4,007,024 | -2.14(-2.00%) |
May 30, 2023 | 105.43 | 107.02 | 104.84 | 106.90 | 1,664,394 | +1.09(+1.03%) |
May 26, 2023 | 107.04 | 107.39 | 104.94 | 105.81 | 1,756,817 | -1.46(-1.36%) |
May 25, 2023 | 108.74 | 109.71 | 106.94 | 107.27 | 2,084,428 | -2.28(-2.08%) |
May 24, 2023 | 111.56 | 112.17 | 109.49 | 109.55 | 1,856,457 | -2.76(-2.46%) |
May 23, 2023 | 114.16 | 114.58 | 111.94 | 112.31 | 1,913,182 | -1.77(-1.55%) |
May 22, 2023 | 113.51 | 114.55 | 113.32 | 114.08 | 1,634,706 | +0.30(+0.26%) |
May 19, 2023 | 115.76 | 115.91 | 113.75 | 113.78 | 2,098,915 | -1.07(-0.93%) |
May 18, 2023 | 114.55 | 115.03 | 113.49 | 114.85 | 1,565,527 | -0.11(-0.09%) |
May 17, 2023 | 113.03 | 115.41 | 112.76 | 114.96 | 1,779,536 | +2.12(+1.88%) |
May 16, 2023 | 114.01 | 114.08 | 112.48 | 112.84 | 1,238,778 | -1.08(-0.95%) |
May 15, 2023 | 114.52 | 114.56 | 113.22 | 113.92 | 2,219,883 | -0.32(-0.28%) |
May 12, 2023 | 115.09 | 115.58 | 113.71 | 114.24 | 1,749,103 | -0.07(-0.06%) |
May 11, 2023 | 113.04 | 114.48 | 112.48 | 114.31 | 1,791,712 | +0.64(+0.56%) |
May 10, 2023 | 114.53 | 115.38 | 112.53 | 113.67 | 1,700,521 | -0.72(-0.63%) |
May 09, 2023 | 111.62 | 114.55 | 111.54 | 114.40 | 2,013,626 | +2.22(+1.98%) |
May 08, 2023 | 111.98 | 112.88 | 111.20 | 112.18 | 1,370,411 | +0.38(+0.34%) |
May 05, 2023 | 111.54 | 113.98 | 111.54 | 111.80 | 2,323,654 | +1.65(+1.50%) |
May 04, 2023 | 106.24 | 110.82 | 105.78 | 110.15 | 3,533,989 | +2.43(+2.26%) |
May 03, 2023 | 109.15 | 109.15 | 107.25 | 107.71 | 3,084,566 | -0.86(-0.79%) |
May 02, 2023 | 111.22 | 111.41 | 106.81 | 108.57 | 2,302,537 | -3.35(-3.00%) |
May 01, 2023 | 111.63 | 113.27 | 111.47 | 111.93 | 1,230,578 | +0.10(+0.09%) |
Apr 28, 2023 | 111.84 | 112.71 | 111.44 | 111.83 | 2,307,241 | +0.49(+0.44%) |
Apr 27, 2023 | 109.99 | 111.78 | 109.76 | 111.34 | 1,196,110 | +1.15(+1.04%) |
Apr 26, 2023 | 110.25 | 111.68 | 109.58 | 110.19 | 1,202,523 | -0.82(-0.74%) |
Apr 25, 2023 | 111.29 | 112.18 | 110.44 | 111.01 | 996,848 | -0.96(-0.85%) |
Apr 24, 2023 | 111.92 | 113.38 | 111.82 | 111.96 | 1,070,769 | +0.12(+0.10%) |
Apr 21, 2023 | 112.74 | 113.09 | 111.78 | 111.85 | 1,556,782 | -1.55(-1.36%) |
Apr 20, 2023 | 114.33 | 118.34 | 113.11 | 113.39 | 3,276,691 | +0.84(+0.75%) |
Apr 19, 2023 | 110.88 | 112.85 | 109.90 | 112.55 | 2,031,399 | +2.29(+2.08%) |
Apr 18, 2023 | 111.08 | 111.50 | 109.51 | 110.26 | 1,921,641 | -0.73(-0.65%) |
Apr 17, 2023 | 108.53 | 111.01 | 107.64 | 110.99 | 2,288,349 | +2.67(+2.46%) |
Apr 14, 2023 | 110.41 | 111.21 | 107.49 | 108.32 | 2,368,002 | -1.91(-1.74%) |
Apr 13, 2023 | 110.23 | 110.95 | 109.16 | 110.23 | 2,991,316 | -1.90(-1.70%) |
Apr 12, 2023 | 112.44 | 113.89 | 111.72 | 112.14 | 1,425,493 | -0.02(-0.02%) |
Apr 11, 2023 | 111.83 | 113.03 | 111.22 | 112.16 | 1,099,554 | -0.01(-0.01%) |
Apr 10, 2023 | 111.39 | 112.26 | 111.28 | 112.17 | 1,024,288 | +0.86(+0.77%) |
Apr 06, 2023 | 111.45 | 112.64 | 110.90 | 111.31 | 1,464,171 | +0.33(+0.30%) |
Apr 05, 2023 | 107.90 | 111.55 | 107.37 | 110.98 | 1,445,711 | +1.65(+1.51%) |
Apr 04, 2023 | 110.56 | 111.08 | 107.80 | 109.33 | 1,471,907 | -1.04(-0.95%) |
Apr 03, 2023 | 108.85 | 111.39 | 108.39 | 110.37 | 2,465,277 | +3.32(+3.10%) |
Mar 31, 2023 | 106.24 | 107.50 | 106.12 | 107.05 | 1,967,937 | +1.66(+1.58%) |
Mar 30, 2023 | 106.51 | 106.65 | 104.33 | 105.39 | 1,370,661 | -0.59(-0.56%) |
Mar 29, 2023 | 103.94 | 106.12 | 103.42 | 105.97 | 2,343,030 | +3.25(+3.16%) |
Mar 28, 2023 | 102.68 | 103.68 | 102.06 | 102.73 | 1,640,965 | -0.63(-0.61%) |
Mar 27, 2023 | 103.91 | 104.33 | 102.49 | 103.36 | 1,833,705 | +1.35(+1.33%) |
Mar 24, 2023 | 100.77 | 102.03 | 99.70 | 102.00 | 2,994,724 | +0.01(+0.01%) |
Mar 23, 2023 | 104.76 | 104.97 | 101.67 | 102.00 | 2,214,928 | -2.85(-2.72%) |
Mar 22, 2023 | 108.51 | 109.18 | 104.83 | 104.84 | 1,921,606 | -3.87(-3.56%) |
Mar 21, 2023 | 107.40 | 110.19 | 106.67 | 108.72 | 2,667,590 | +3.23(+3.06%) |
Mar 20, 2023 | 102.21 | 106.40 | 102.21 | 105.49 | 3,095,341 | +3.95(+3.89%) |
Mar 17, 2023 | 107.02 | 107.25 | 100.78 | 101.54 | 9,680,942 | -6.75(-6.23%) |
Mar 16, 2023 | 106.53 | 108.90 | 105.06 | 108.29 | 2,823,831 | +1.44(+1.35%) |
Mar 15, 2023 | 107.39 | 107.97 | 104.20 | 106.85 | 2,925,785 | -3.62(-3.28%) |
Mar 14, 2023 | 113.13 | 114.00 | 109.09 | 110.48 | 2,602,121 | +0.17(+0.16%) |
Mar 13, 2023 | 112.01 | 113.18 | 109.94 | 110.30 | 3,320,803 | -3.88(-3.40%) |
Mar 10, 2023 | 114.65 | 116.60 | 113.68 | 114.19 | 2,049,298 | -1.16(-1.00%) |
Mar 09, 2023 | 118.32 | 118.36 | 114.42 | 115.34 | 1,709,801 | -2.90(-2.45%) |
Mar 08, 2023 | 120.95 | 120.95 | 117.05 | 118.24 | 1,888,983 | -2.11(-1.75%) |
Mar 07, 2023 | 123.37 | 123.37 | 120.32 | 120.35 | 1,264,949 | -2.92(-2.37%) |
Mar 06, 2023 | 124.13 | 125.09 | 122.99 | 123.27 | 1,420,140 | -0.51(-0.41%) |
Mar 03, 2023 | 122.10 | 123.78 | 121.31 | 123.78 | 1,648,338 | +1.79(+1.46%) |
Mar 02, 2023 | 122.58 | 122.68 | 121.20 | 121.99 | 1,790,857 | -1.28(-1.04%) |
Mar 01, 2023 | 123.80 | 124.38 | 122.55 | 123.28 | 1,740,662 | -1.13(-0.91%) |
Feb 28, 2023 | 124.72 | 125.09 | 123.30 | 124.41 | 2,083,741 | -0.16(-0.13%) |
Feb 27, 2023 | 126.68 | 127.19 | 124.12 | 124.57 | 1,912,768 | -1.69(-1.34%) |
Feb 24, 2023 | 125.79 | 126.68 | 124.75 | 126.26 | 1,423,296 | -0.25(-0.20%) |
Feb 23, 2023 | 128.28 | 128.99 | 125.40 | 126.51 | 1,374,462 | -1.37(-1.07%) |
Feb 22, 2023 | 129.72 | 129.72 | 127.72 | 127.88 | 1,500,259 | -1.08(-0.84%) |
Feb 21, 2023 | 128.97 | 129.49 | 127.42 | 128.97 | 1,885,018 | -0.61(-0.47%) |
Feb 17, 2023 | 131.18 | 131.40 | 129.19 | 129.58 | 1,521,652 | -1.97(-1.50%) |
Feb 16, 2023 | 130.49 | 133.39 | 130.23 | 131.55 | 1,604,112 | -0.05(-0.04%) |
Feb 15, 2023 | 128.99 | 131.88 | 128.91 | 131.60 | 1,363,567 | +2.02(+1.56%) |
Feb 14, 2023 | 130.85 | 131.37 | 128.56 | 129.57 | 1,330,320 | -1.41(-1.08%) |
Feb 13, 2023 | 130.17 | 131.72 | 130.05 | 130.98 | 1,267,101 | +1.06(+0.81%) |
Feb 10, 2023 | 128.18 | 130.15 | 127.76 | 129.93 | 1,450,471 | +1.78(+1.39%) |
Feb 09, 2023 | 131.93 | 132.25 | 126.99 | 128.15 | 1,919,774 | -3.14(-2.39%) |
Feb 08, 2023 | 130.48 | 132.65 | 130.36 | 131.29 | 1,545,939 | +0.10(+0.08%) |
Feb 07, 2023 | 129.25 | 132.08 | 128.63 | 131.18 | 1,556,283 | +1.67(+1.29%) |
Feb 06, 2023 | 125.98 | 129.57 | 125.39 | 129.51 | 2,328,002 | +3.50(+2.78%) |
Feb 03, 2023 | 126.42 | 126.87 | 123.25 | 126.01 | 1,835,116 | -0.54(-0.42%) |
Feb 02, 2023 | 119.94 | 126.76 | 118.10 | 126.55 | 4,185,948 | +3.58(+2.91%) |
Feb 01, 2023 | 122.29 | 123.63 | 120.97 | 122.97 | 1,869,809 | -0.30(-0.24%) |
Jan 31, 2023 | 123.60 | 123.60 | 121.87 | 123.27 | 1,474,137 | +0.45(+0.37%) |
Jan 30, 2023 | 122.77 | 123.44 | 122.27 | 122.82 | 1,208,118 | +0.16(+0.13%) |
Jan 27, 2023 | 123.09 | 123.89 | 122.38 | 122.65 | 1,121,039 | -0.74(-0.60%) |
Jan 26, 2023 | 123.56 | 123.74 | 122.45 | 123.39 | 1,309,477 | -0.02(-0.02%) |
Jan 25, 2023 | 121.58 | 124.24 | 120.91 | 123.41 | 1,515,703 | +1.31(+1.07%) |
Jan 24, 2023 | 119.94 | 122.61 | 119.56 | 122.11 | 1,931,032 | +1.94(+1.61%) |
Jan 23, 2023 | 120.63 | 121.53 | 119.77 | 120.17 | 2,151,998 | -0.39(-0.33%) |
Jan 20, 2023 | 120.00 | 120.88 | 118.28 | 120.56 | 2,643,497 | +0.97(+0.81%) |
Jan 19, 2023 | 120.95 | 122.01 | 117.06 | 119.59 | 5,094,931 | -7.47(-5.88%) |
Jan 18, 2023 | 129.87 | 130.14 | 126.58 | 127.07 | 1,979,960 | -2.96(-2.28%) |
Jan 17, 2023 | 133.23 | 133.23 | 128.77 | 130.03 | 1,874,291 | -3.31(-2.48%) |
Jan 13, 2023 | 130.72 | 133.69 | 130.21 | 133.34 | 1,254,046 | +1.82(+1.39%) |
Jan 12, 2023 | 133.00 | 133.45 | 131.36 | 131.52 | 1,423,194 | -1.11(-0.84%) |
Jan 11, 2023 | 134.71 | 135.21 | 132.28 | 132.63 | 1,619,083 | -2.91(-2.14%) |
Jan 10, 2023 | 134.77 | 136.39 | 134.46 | 135.54 | 943,900 | +1.20(+0.89%) |
Jan 09, 2023 | 135.99 | 136.31 | 133.69 | 134.34 | 1,598,964 | -1.30(-0.96%) |
Jan 06, 2023 | 134.33 | 136.30 | 133.65 | 135.65 | 1,363,357 | +1.95(+1.46%) |
Jan 05, 2023 | 132.66 | 133.87 | 131.64 | 133.70 | 1,155,594 | +0.37(+0.27%) |
Jan 04, 2023 | 131.76 | 133.90 | 131.34 | 133.33 | 1,527,870 | +2.21(+1.68%) |
Jan 03, 2023 | 130.05 | 131.66 | 129.74 | 131.13 | 1,301,035 | +1.02(+0.78%) |
Dec 30, 2022 | 130.23 | 130.89 | 129.30 | 130.11 | 735,820 | -0.79(-0.60%) |
Dec 29, 2022 | 130.47 | 131.31 | 129.79 | 130.90 | 655,605 | +0.95(+0.73%) |
Dec 28, 2022 | 130.70 | 131.20 | 129.85 | 129.95 | 689,187 | -0.57(-0.43%) |
Dec 27, 2022 | 130.94 | 131.43 | 130.06 | 130.51 | 768,614 | -0.34(-0.26%) |
Dec 23, 2022 | 130.10 | 131.06 | 129.46 | 130.85 | 909,546 | +0.90(+0.69%) |
Dec 22, 2022 | 128.92 | 130.04 | 127.89 | 129.95 | 1,440,870 | +0.76(+0.59%) |
Dec 21, 2022 | 129.54 | 130.93 | 129.10 | 129.19 | 1,314,737 | +0.92(+0.72%) |
Dec 20, 2022 | 126.28 | 129.01 | 125.28 | 128.27 | 1,684,190 | +2.58(+2.05%) |
Dec 19, 2022 | 125.70 | 127.07 | 125.12 | 125.69 | 1,239,027 | -0.19(-0.15%) |
Dec 16, 2022 | 125.46 | 126.84 | 124.56 | 125.88 | 4,293,888 | -1.06(-0.83%) |
Dec 15, 2022 | 123.34 | 128.19 | 123.08 | 126.93 | 2,518,319 | +2.29(+1.84%) |
Dec 14, 2022 | 125.26 | 126.89 | 123.71 | 124.64 | 1,600,928 | -0.40(-0.32%) |
Dec 13, 2022 | 126.15 | 126.88 | 123.74 | 125.04 | 2,225,899 | +1.43(+1.16%) |
Dec 12, 2022 | 123.59 | 123.98 | 122.25 | 123.61 | 1,271,837 | +0.27(+0.22%) |
Dec 09, 2022 | 124.34 | 124.96 | 122.65 | 123.34 | 1,289,799 | -1.42(-1.14%) |
Dec 08, 2022 | 125.55 | 126.37 | 124.29 | 124.77 | 1,245,327 | -0.08(-0.06%) |
Dec 07, 2022 | 124.96 | 127.38 | 123.75 | 124.84 | 1,789,955 | -0.19(-0.15%) |
Dec 06, 2022 | 123.24 | 125.30 | 122.79 | 125.03 | 1,526,667 | +1.79(+1.46%) |
Dec 05, 2022 | 124.90 | 124.90 | 122.02 | 123.24 | 1,299,186 | -2.31(-1.84%) |
Dec 02, 2022 | 125.51 | 126.54 | 124.63 | 125.55 | 1,352,984 | -1.11(-0.88%) |
Dec 01, 2022 | 129.09 | 129.09 | 125.62 | 126.67 | 2,006,821 | -1.81(-1.41%) |
Nov 30, 2022 | 127.17 | 128.60 | 124.85 | 128.48 | 3,348,427 | +0.50(+0.39%) |
Nov 29, 2022 | 126.02 | 128.11 | 124.77 | 127.98 | 1,317,020 | +1.45(+1.15%) |
Nov 28, 2022 | 128.91 | 128.97 | 126.40 | 126.53 | 1,265,863 | -2.57(-1.99%) |
Nov 25, 2022 | 128.67 | 129.22 | 127.86 | 129.10 | 538,974 | +1.02(+0.80%) |
Nov 23, 2022 | 127.49 | 128.10 | 126.44 | 128.08 | 980,738 | +0.46(+0.36%) |
Nov 22, 2022 | 128.93 | 129.35 | 127.51 | 127.63 | 920,594 | -0.37(-0.29%) |
Nov 21, 2022 | 126.36 | 128.47 | 125.59 | 128.00 | 1,709,507 | +1.45(+1.15%) |
Nov 18, 2022 | 129.69 | 130.49 | 125.93 | 126.55 | 1,841,926 | -1.78(-1.39%) |
Nov 17, 2022 | 125.50 | 128.46 | 124.95 | 128.33 | 1,248,758 | +2.19(+1.74%) |
Nov 16, 2022 | 125.29 | 126.80 | 124.85 | 126.14 | 1,606,272 | +0.27(+0.21%) |
Nov 15, 2022 | 123.63 | 126.67 | 122.79 | 125.87 | 2,102,110 | +2.85(+2.32%) |
Nov 14, 2022 | 126.17 | 126.91 | 122.91 | 123.02 | 1,127,563 | -2.91(-2.31%) |
Nov 11, 2022 | 124.30 | 126.52 | 121.90 | 125.93 | 1,608,464 | +1.81(+1.46%) |
Nov 10, 2022 | 124.90 | 125.27 | 122.21 | 124.12 | 1,711,606 | +2.14(+1.76%) |
Nov 09, 2022 | 123.79 | 125.23 | 121.84 | 121.97 | 1,236,492 | -2.21(-1.78%) |
Nov 08, 2022 | 122.88 | 125.53 | 121.81 | 124.19 | 1,429,159 | +1.37(+1.12%) |
Nov 07, 2022 | 123.66 | 123.66 | 121.10 | 122.81 | 1,347,474 | -0.29(-0.23%) |
Nov 04, 2022 | 122.22 | 123.85 | 119.96 | 123.10 | 2,452,188 | +4.92(+4.16%) |
Nov 03, 2022 | 115.25 | 119.46 | 113.46 | 118.18 | 2,953,178 | +0.59(+0.50%) |
Nov 02, 2022 | 119.86 | 117.22 | 117.59 | 2,565,620 | -2.30(-1.92%) | |
Nov 01, 2022 | 121.18 | 121.19 | 119.56 | 119.89 | 1,581,802 | -0.48(-0.40%) |
Oct 31, 2022 | 120.50 | 121.35 | 119.96 | 120.36 | 1,984,765 | -0.13(-0.11%) |
Oct 28, 2022 | 117.38 | 120.73 | 117.03 | 120.50 | 2,331,427 | +3.64(+3.12%) |
Oct 27, 2022 | 119.17 | 119.85 | 116.65 | 116.85 | 2,344,146 | -1.62(-1.37%) |
Oct 26, 2022 | 119.78 | 121.41 | 118.42 | 118.47 | 1,887,261 | -0.36(-0.31%) |
Oct 25, 2022 | 117.87 | 119.29 | 116.81 | 118.84 | 1,748,311 | -0.21(-0.18%) |
Oct 24, 2022 | 115.17 | 119.53 | 115.17 | 119.05 | 2,813,156 | +4.57(+3.99%) |
Oct 21, 2022 | 112.79 | 117.81 | 112.44 | 114.48 | 3,349,939 | +2.26(+2.01%) |
Oct 20, 2022 | 111.12 | 117.06 | 111.08 | 112.22 | 9,878,807 | -16.63(-12.90%) |
Oct 19, 2022 | 131.38 | 132.45 | 128.33 | 128.85 | 2,168,352 | -2.13(-1.62%) |
Oct 18, 2022 | 129.74 | 131.05 | 128.94 | 130.97 | 1,693,996 | +3.70(+2.91%) |
Oct 17, 2022 | 128.06 | 129.95 | 126.83 | 127.27 | 1,252,259 | +1.01(+0.80%) |
Oct 14, 2022 | 129.89 | 130.50 | 126.10 | 126.26 | 1,927,585 | -2.40(-1.87%) |
Oct 13, 2022 | 121.90 | 129.14 | 117.17 | 128.67 | 3,590,485 | +3.65(+2.92%) |
Oct 12, 2022 | 127.57 | 128.76 | 124.88 | 125.01 | 2,366,443 | -1.76(-1.38%) |
Oct 11, 2022 | 125.24 | 128.90 | 124.88 | 126.77 | 1,647,168 | +1.51(+1.20%) |
Oct 10, 2022 | 125.15 | 126.08 | 124.06 | 125.26 | 1,297,861 | +0.72(+0.57%) |
Oct 07, 2022 | 124.19 | 124.62 | 122.23 | 124.55 | 2,332,080 | +0.09(+0.08%) |
Oct 06, 2022 | 126.55 | 126.63 | 124.21 | 124.45 | 1,622,431 | -2.34(-1.85%) |
Oct 05, 2022 | 125.18 | 127.73 | 124.75 | 126.80 | 1,699,877 | +0.18(+0.14%) |
Oct 04, 2022 | 123.14 | 126.73 | 123.14 | 126.62 | 2,200,957 | +4.32(+3.53%) |
Oct 03, 2022 | 120.30 | 122.34 | 118.40 | 122.30 | 2,028,012 | +3.58(+3.01%) |
Sep 30, 2022 | 120.40 | 121.06 | 118.45 | 118.72 | 2,728,725 | -1.53(-1.27%) |
Sep 29, 2022 | 120.18 | 120.76 | 117.87 | 120.25 | 2,064,644 | -0.27(-0.22%) |
Sep 28, 2022 | 118.81 | 121.20 | 117.94 | 120.52 | 1,472,260 | +2.47(+2.09%) |
Sep 27, 2022 | 118.53 | 119.08 | 116.08 | 118.05 | 1,911,771 | -0.11(-0.09%) |
Sep 26, 2022 | 120.75 | 121.66 | 118.04 | 118.15 | 1,661,033 | -3.52(-2.89%) |
Sep 23, 2022 | 121.11 | 121.98 | 119.92 | 121.67 | 1,864,897 | -0.33(-0.27%) |
Sep 22, 2022 | 121.99 | 124.96 | 119.91 | 122.00 | 1,836,671 | +0.11(+0.09%) |
Sep 21, 2022 | 124.75 | 125.67 | 121.88 | 121.89 | 1,829,727 | -2.13(-1.71%) |
Sep 20, 2022 | 125.32 | 125.75 | 122.69 | 124.01 | 1,760,040 | -1.91(-1.51%) |
Sep 19, 2022 | 122.42 | 126.02 | 122.25 | 125.92 | 1,812,652 | +2.54(+2.06%) |
Sep 16, 2022 | 122.95 | 124.09 | 121.76 | 123.38 | 5,084,273 | +0.38(+0.31%) |
Sep 15, 2022 | 119.10 | 123.72 | 118.40 | 123.00 | 2,710,685 | +4.79(+4.05%) |
Sep 14, 2022 | 117.20 | 118.33 | 116.15 | 118.22 | 2,028,167 | +1.39(+1.19%) |
Sep 13, 2022 | 119.57 | 120.12 | 116.45 | 116.83 | 1,248,928 | -4.35(-3.59%) |
Sep 12, 2022 | 120.72 | 122.03 | 120.09 | 121.17 | 1,115,327 | +0.63(+0.52%) |
Sep 09, 2022 | 121.13 | 121.83 | 120.50 | 120.54 | 1,547,418 | -0.47(-0.39%) |
Sep 08, 2022 | 118.93 | 121.09 | 118.19 | 121.01 | 1,668,236 | +1.73(+1.45%) |
Sep 07, 2022 | 115.91 | 119.34 | 115.70 | 119.28 | 1,359,403 | +3.46(+2.99%) |
Sep 06, 2022 | 116.43 | 117.33 | 115.50 | 115.82 | 1,271,228 | +0.01(+0.01%) |
Sep 02, 2022 | 116.58 | 118.65 | 115.31 | 115.81 | 1,441,517 | +0.08(+0.07%) |
Sep 01, 2022 | 115.08 | 116.11 | 114.30 | 115.73 | 1,803,535 | +0.85(+0.74%) |
Aug 31, 2022 | 117.20 | 117.29 | 114.81 | 114.88 | 2,673,678 | -1.75(-1.50%) |
Aug 30, 2022 | 117.48 | 118.06 | 116.15 | 116.63 | 1,659,340 | -0.86(-0.73%) |
Aug 29, 2022 | 117.54 | 118.40 | 116.42 | 117.49 | 1,418,455 | -0.91(-0.77%) |
Aug 26, 2022 | 121.41 | 121.51 | 118.38 | 118.40 | 1,140,610 | -2.79(-2.31%) |
Aug 25, 2022 | 120.42 | 121.26 | 119.46 | 121.19 | 963,421 | +0.98(+0.82%) |
Aug 24, 2022 | 118.74 | 120.58 | 118.44 | 120.21 | 1,368,184 | +1.38(+1.16%) |
Aug 23, 2022 | 118.99 | 119.65 | 118.60 | 118.83 | 1,526,528 | -0.05(-0.04%) |
Aug 22, 2022 | 122.07 | 122.07 | 118.63 | 118.88 | 1,556,884 | -4.40(-3.57%) |
Aug 19, 2022 | 125.69 | 126.00 | 123.19 | 123.28 | 1,361,546 | -2.67(-2.12%) |
Aug 18, 2022 | 125.11 | 126.04 | 124.81 | 125.95 | 1,209,427 | +0.93(+0.74%) |
Aug 17, 2022 | 121.98 | 125.61 | 121.98 | 125.02 | 2,014,620 | +2.19(+1.78%) |
Aug 16, 2022 | 120.74 | 123.39 | 120.51 | 122.83 | 1,679,675 | +1.87(+1.54%) |
Aug 15, 2022 | 121.45 | 122.55 | 120.64 | 120.97 | 1,706,219 | -1.59(-1.30%) |
Aug 12, 2022 | 120.87 | 122.73 | 120.45 | 122.56 | 1,937,439 | +2.37(+1.97%) |
Aug 11, 2022 | 117.87 | 121.00 | 117.86 | 120.19 | 2,034,314 | +2.98(+2.55%) |
Aug 10, 2022 | 114.29 | 117.29 | 113.98 | 117.21 | 1,769,077 | +3.83(+3.38%) |
Aug 09, 2022 | 112.58 | 113.62 | 112.14 | 113.37 | 1,224,777 | +1.37(+1.23%) |
Aug 08, 2022 | 111.31 | 113.13 | 111.19 | 112.00 | 1,421,701 | +1.22(+1.10%) |
Aug 05, 2022 | 107.84 | 110.83 | 107.43 | 110.78 | 1,535,949 | +2.92(+2.70%) |
Aug 04, 2022 | 107.90 | 110.49 | 106.09 | 107.86 | 2,290,144 | -1.08(-0.99%) |
Aug 03, 2022 | 109.83 | 109.93 | 107.41 | 108.94 | 2,178,661 | -0.61(-0.55%) |
Aug 02, 2022 | 110.35 | 111.02 | 109.48 | 109.55 | 1,585,939 | -0.44(-0.40%) |