Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 106.01 | 106.38 | 105.05 | 105.65 | 7,643,612 | -0.36(-0.34%) |
Jul 28, 2023 | 106.00 | 106.52 | 105.22 | 106.01 | 3,071,811 | +0.65(+0.62%) |
Jul 27, 2023 | 104.66 | 107.21 | 104.66 | 105.36 | 5,923,483 | -1.37(-1.29%) |
Jul 26, 2023 | 104.08 | 107.14 | 104.08 | 106.73 | 5,900,294 | +2.66(+2.56%) |
Jul 25, 2023 | 101.91 | 105.04 | 101.40 | 104.07 | 9,262,708 | +5.27(+5.33%) |
Jul 24, 2023 | 99.05 | 100.07 | 98.53 | 98.80 | 3,514,408 | -0.06(-0.06%) |
Jul 21, 2023 | 98.71 | 99.06 | 97.81 | 98.86 | 2,640,474 | +0.04(+0.04%) |
Jul 20, 2023 | 97.76 | 99.24 | 97.14 | 98.82 | 3,023,918 | +0.77(+0.78%) |
Jul 19, 2023 | 97.46 | 98.32 | 97.22 | 98.05 | 2,203,752 | +0.45(+0.46%) |
Jul 18, 2023 | 96.29 | 98.11 | 96.04 | 97.61 | 2,628,406 | +1.24(+1.29%) |
Jul 17, 2023 | 96.56 | 96.77 | 95.52 | 96.37 | 2,429,843 | -0.57(-0.59%) |
Jul 14, 2023 | 97.36 | 97.46 | 96.23 | 96.94 | 2,338,356 | -0.53(-0.54%) |
Jul 13, 2023 | 96.37 | 97.52 | 96.18 | 97.47 | 2,629,507 | +1.22(+1.27%) |
Jul 12, 2023 | 98.05 | 98.80 | 96.20 | 96.24 | 3,833,501 | -0.33(-0.34%) |
Jul 11, 2023 | 93.56 | 96.68 | 93.22 | 96.58 | 6,598,811 | +4.48(+4.87%) |
Jul 10, 2023 | 92.03 | 93.35 | 91.80 | 92.09 | 3,975,853 | -0.09(-0.10%) |
Jul 07, 2023 | 91.15 | 93.80 | 91.13 | 92.19 | 4,209,055 | +0.93(+1.02%) |
Jul 06, 2023 | 92.86 | 92.94 | 90.56 | 91.26 | 5,416,833 | -2.20(-2.35%) |
Jul 05, 2023 | 95.51 | 96.06 | 93.40 | 93.46 | 4,162,937 | -2.38(-2.48%) |
Jul 03, 2023 | 94.95 | 96.12 | 94.68 | 95.84 | 1,687,966 | +1.00(+1.05%) |
Jun 30, 2023 | 94.77 | 95.14 | 94.00 | 94.84 | 5,368,467 | +0.81(+0.86%) |
Jun 29, 2023 | 92.96 | 94.25 | 92.79 | 94.04 | 3,689,084 | +0.63(+0.68%) |
Jun 28, 2023 | 93.11 | 94.07 | 92.64 | 93.40 | 4,003,380 | +0.29(+0.32%) |
Jun 27, 2023 | 94.68 | 94.97 | 92.93 | 93.11 | 5,726,707 | -2.04(-2.14%) |
Jun 26, 2023 | 94.76 | 95.60 | 94.25 | 95.15 | 3,856,072 | -0.29(-0.31%) |
Jun 23, 2023 | 97.88 | 98.07 | 94.26 | 95.44 | 8,244,495 | +0.27(+0.29%) |
Jun 22, 2023 | 95.98 | 96.00 | 94.42 | 95.16 | 2,729,715 | -0.99(-1.02%) |
Jun 21, 2023 | 96.34 | 96.93 | 95.52 | 96.15 | 2,656,765 | -0.79(-0.81%) |
Jun 20, 2023 | 97.39 | 97.53 | 95.78 | 96.94 | 2,898,851 | -2.12(-2.14%) |
Jun 16, 2023 | 98.78 | 99.39 | 97.76 | 99.06 | 6,540,361 | +0.69(+0.70%) |
Jun 15, 2023 | 96.56 | 98.63 | 96.29 | 98.37 | 2,977,839 | +1.76(+1.82%) |
Jun 14, 2023 | 97.75 | 98.23 | 95.87 | 96.60 | 3,430,012 | -0.75(-0.77%) |
Jun 13, 2023 | 95.95 | 97.73 | 95.55 | 97.35 | 3,463,624 | +1.40(+1.46%) |
Jun 12, 2023 | 95.09 | 97.07 | 94.96 | 95.95 | 3,693,758 | +1.29(+1.36%) |
Jun 09, 2023 | 95.42 | 96.26 | 93.05 | 94.66 | 4,763,724 | -0.81(-0.85%) |
Jun 08, 2023 | 95.52 | 96.04 | 94.36 | 95.48 | 3,326,380 | -0.23(-0.24%) |
Jun 07, 2023 | 93.54 | 95.86 | 92.48 | 95.70 | 3,525,536 | +2.57(+2.76%) |
Jun 06, 2023 | 92.92 | 94.41 | 92.19 | 93.14 | 4,721,116 | +0.29(+0.32%) |
Jun 05, 2023 | 95.61 | 97.12 | 92.78 | 92.84 | 7,090,467 | -4.31(-4.44%) |
Jun 02, 2023 | 91.06 | 99.07 | 91.00 | 97.15 | 14,960,182 | +7.82(+8.75%) |
Jun 01, 2023 | 88.57 | 89.62 | 87.54 | 89.34 | 3,512,881 | +0.92(+1.04%) |
May 31, 2023 | 90.02 | 90.75 | 88.30 | 88.42 | 6,533,063 | -2.61(-2.86%) |
May 30, 2023 | 91.85 | 92.10 | 90.21 | 91.02 | 3,029,336 | -0.83(-0.91%) |
May 26, 2023 | 91.96 | 92.33 | 91.31 | 91.86 | 2,941,576 | -0.10(-0.11%) |
May 25, 2023 | 91.49 | 92.11 | 90.35 | 91.96 | 3,292,273 | +0.06(+0.06%) |
May 24, 2023 | 95.18 | 95.42 | 91.89 | 91.91 | 4,351,558 | -3.52(-3.68%) |
May 23, 2023 | 96.38 | 97.44 | 95.38 | 95.42 | 3,816,194 | -0.96(-0.99%) |
May 22, 2023 | 93.70 | 96.69 | 93.17 | 96.38 | 4,417,205 | +2.54(+2.71%) |
May 19, 2023 | 94.99 | 95.20 | 93.50 | 93.84 | 2,849,284 | -0.58(-0.61%) |
May 18, 2023 | 93.28 | 94.61 | 92.92 | 94.42 | 3,075,193 | +0.91(+0.97%) |
May 17, 2023 | 91.86 | 93.63 | 91.47 | 93.51 | 3,833,363 | +2.03(+2.21%) |
May 16, 2023 | 93.34 | 93.38 | 91.47 | 91.48 | 4,011,615 | -2.31(-2.47%) |
May 15, 2023 | 93.40 | 94.11 | 92.66 | 93.80 | 2,578,032 | +0.21(+0.22%) |
May 12, 2023 | 94.47 | 94.52 | 92.66 | 93.59 | 2,631,743 | -0.48(-0.51%) |
May 11, 2023 | 93.81 | 94.27 | 93.15 | 94.07 | 2,971,979 | -0.11(-0.12%) |
May 10, 2023 | 94.64 | 94.93 | 92.97 | 94.18 | 2,939,865 | +0.09(+0.10%) |
May 09, 2023 | 94.71 | 94.97 | 93.71 | 94.09 | 3,344,328 | -1.44(-1.50%) |
May 08, 2023 | 96.66 | 97.00 | 94.88 | 95.52 | 2,243,470 | -0.94(-0.98%) |
May 05, 2023 | 95.95 | 96.59 | 95.25 | 96.47 | 2,082,509 | +1.41(+1.48%) |
May 04, 2023 | 95.72 | 96.12 | 94.05 | 95.06 | 3,174,052 | -0.92(-0.96%) |
May 03, 2023 | 96.61 | 97.63 | 95.83 | 95.98 | 2,202,701 | -0.14(-0.15%) |
May 02, 2023 | 98.48 | 98.66 | 95.82 | 96.12 | 3,226,808 | -2.68(-2.71%) |
May 01, 2023 | 99.26 | 99.71 | 98.53 | 98.80 | 2,452,828 | -0.35(-0.35%) |
Apr 28, 2023 | 98.29 | 99.32 | 98.15 | 99.14 | 4,269,244 | +0.83(+0.84%) |
Apr 27, 2023 | 96.21 | 98.37 | 96.21 | 98.31 | 2,563,504 | +2.25(+2.34%) |
Apr 26, 2023 | 97.07 | 98.19 | 95.92 | 96.06 | 3,443,132 | -1.35(-1.39%) |
Apr 25, 2023 | 98.64 | 100.15 | 97.22 | 97.42 | 5,433,128 | -0.64(-0.66%) |
Apr 24, 2023 | 98.05 | 98.29 | 97.41 | 98.06 | 3,787,900 | +0.54(+0.56%) |
Apr 21, 2023 | 97.99 | 98.12 | 97.13 | 97.52 | 6,847,989 | -0.23(-0.24%) |
Apr 20, 2023 | 98.43 | 98.56 | 97.17 | 97.75 | 3,958,095 | -1.26(-1.27%) |
Apr 19, 2023 | 98.66 | 99.26 | 98.43 | 99.01 | 2,054,687 | -0.18(-0.18%) |
Apr 18, 2023 | 100.09 | 100.15 | 98.82 | 99.19 | 2,048,400 | -0.48(-0.48%) |
Apr 17, 2023 | 99.09 | 99.97 | 98.88 | 99.67 | 2,607,699 | +0.94(+0.95%) |
Apr 14, 2023 | 98.94 | 99.98 | 98.01 | 98.72 | 2,992,980 | -0.35(-0.36%) |
Apr 13, 2023 | 97.86 | 99.35 | 97.16 | 99.08 | 3,680,345 | +1.66(+1.71%) |
Apr 12, 2023 | 98.01 | 98.15 | 96.78 | 97.42 | 2,919,117 | -0.18(-0.18%) |
Apr 11, 2023 | 96.73 | 97.80 | 96.43 | 97.59 | 3,162,447 | +1.68(+1.75%) |
Apr 10, 2023 | 94.83 | 96.26 | 94.32 | 95.91 | 3,085,505 | +1.12(+1.18%) |
Apr 06, 2023 | 95.53 | 95.95 | 94.76 | 94.79 | 2,591,903 | -0.68(-0.71%) |
Apr 05, 2023 | 95.54 | 95.92 | 94.91 | 95.48 | 2,841,433 | +0.04(+0.04%) |
Apr 04, 2023 | 97.91 | 97.91 | 95.27 | 95.44 | 3,721,064 | -2.17(-2.22%) |
Apr 03, 2023 | 98.15 | 98.79 | 97.24 | 97.60 | 4,303,360 | -0.50(-0.51%) |
Mar 31, 2023 | 96.61 | 98.18 | 96.15 | 98.11 | 3,869,249 | +2.17(+2.27%) |
Mar 30, 2023 | 96.84 | 97.00 | 95.70 | 95.93 | 2,517,266 | -0.38(-0.40%) |
Mar 29, 2023 | 95.96 | 96.36 | 95.11 | 96.32 | 3,451,102 | +1.35(+1.43%) |
Mar 28, 2023 | 94.82 | 95.98 | 94.56 | 94.96 | 2,638,507 | +0.23(+0.25%) |
Mar 27, 2023 | 95.41 | 95.47 | 93.90 | 94.73 | 2,997,151 | +0.33(+0.35%) |
Mar 24, 2023 | 93.68 | 94.59 | 93.49 | 94.40 | 3,807,645 | +0.13(+0.14%) |
Mar 23, 2023 | 94.89 | 96.07 | 94.05 | 94.27 | 3,402,483 | -0.50(-0.53%) |
Mar 22, 2023 | 97.37 | 97.59 | 94.74 | 94.78 | 3,003,181 | -2.57(-2.64%) |
Mar 21, 2023 | 98.23 | 98.45 | 96.48 | 97.34 | 2,810,685 | -0.02(-0.02%) |
Mar 20, 2023 | 96.52 | 97.49 | 96.34 | 97.36 | 2,916,376 | +1.20(+1.25%) |
Mar 17, 2023 | 97.40 | 97.50 | 95.18 | 96.16 | 12,198,411 | -1.11(-1.14%) |
Mar 16, 2023 | 95.00 | 97.47 | 94.72 | 97.27 | 3,902,752 | +1.33(+1.39%) |
Mar 15, 2023 | 94.57 | 95.97 | 93.59 | 95.93 | 5,239,570 | +0.00(+0.00%) |
Mar 14, 2023 | 97.62 | 98.16 | 94.63 | 95.93 | 5,111,616 | -0.67(-0.70%) |
Mar 13, 2023 | 96.76 | 97.71 | 95.89 | 96.61 | 4,510,785 | -0.52(-0.54%) |
Mar 10, 2023 | 98.51 | 99.87 | 96.83 | 97.13 | 3,957,492 | -1.36(-1.38%) |
Mar 09, 2023 | 100.49 | 101.33 | 98.40 | 98.49 | 3,708,662 | -1.53(-1.53%) |
Mar 08, 2023 | 100.28 | 100.59 | 99.11 | 100.02 | 3,678,758 | +0.06(+0.07%) |
Mar 07, 2023 | 102.67 | 102.68 | 99.91 | 99.96 | 3,610,754 | -2.65(-2.58%) |
Mar 06, 2023 | 103.98 | 104.18 | 102.37 | 102.61 | 3,021,762 | -1.24(-1.20%) |
Mar 03, 2023 | 103.40 | 104.53 | 102.31 | 103.85 | 3,257,837 | +1.27(+1.24%) |
Mar 02, 2023 | 102.44 | 102.90 | 100.54 | 102.58 | 8,167,701 | -0.29(-0.28%) |
Mar 01, 2023 | 103.64 | 104.85 | 102.43 | 102.87 | 5,261,197 | +2.30(+2.29%) |
Feb 28, 2023 | 100.92 | 101.66 | 100.11 | 100.56 | 3,620,323 | -0.49(-0.49%) |
Feb 27, 2023 | 101.61 | 103.32 | 100.99 | 101.06 | 3,808,208 | +0.44(+0.44%) |
Feb 24, 2023 | 100.91 | 101.31 | 99.65 | 100.62 | 3,067,279 | -1.04(-1.02%) |
Feb 23, 2023 | 102.39 | 102.94 | 100.81 | 101.66 | 3,152,357 | -0.03(-0.03%) |
Feb 22, 2023 | 102.23 | 103.03 | 101.28 | 101.68 | 2,842,969 | -0.29(-0.28%) |
Feb 21, 2023 | 104.54 | 104.91 | 101.91 | 101.97 | 4,165,727 | -3.49(-3.31%) |
Feb 17, 2023 | 104.50 | 105.51 | 103.31 | 105.46 | 3,029,776 | +0.92(+0.88%) |
Feb 16, 2023 | 105.01 | 105.78 | 103.38 | 104.54 | 2,886,059 | -1.20(-1.14%) |
Feb 15, 2023 | 104.69 | 105.77 | 104.28 | 105.74 | 2,743,529 | +0.53(+0.51%) |
Feb 14, 2023 | 105.74 | 106.01 | 104.05 | 105.21 | 2,672,390 | -0.98(-0.93%) |
Feb 13, 2023 | 105.36 | 106.51 | 104.83 | 106.19 | 2,439,252 | +1.29(+1.23%) |
Feb 10, 2023 | 104.31 | 105.22 | 103.82 | 104.91 | 2,469,102 | +0.88(+0.84%) |
Feb 09, 2023 | 107.25 | 107.58 | 103.59 | 104.03 | 3,908,228 | -2.14(-2.01%) |
Feb 08, 2023 | 107.01 | 107.49 | 105.95 | 106.17 | 2,726,060 | -1.52(-1.41%) |
Feb 07, 2023 | 106.69 | 107.97 | 105.72 | 107.69 | 2,368,743 | +0.37(+0.34%) |
Feb 06, 2023 | 107.58 | 108.02 | 106.75 | 107.32 | 2,700,116 | -0.91(-0.84%) |
Feb 03, 2023 | 109.56 | 109.83 | 107.58 | 108.23 | 2,911,910 | -2.58(-2.33%) |
Feb 02, 2023 | 106.94 | 111.33 | 106.41 | 110.81 | 5,336,918 | +4.08(+3.82%) |
Feb 01, 2023 | 105.52 | 107.54 | 104.69 | 106.73 | 3,365,276 | +0.72(+0.68%) |
Jan 31, 2023 | 104.23 | 106.01 | 103.53 | 106.01 | 5,504,369 | +2.30(+2.22%) |
Jan 30, 2023 | 105.45 | 106.86 | 103.69 | 103.71 | 6,407,568 | -2.46(-2.32%) |
Jan 27, 2023 | 104.77 | 106.65 | 104.52 | 106.17 | 4,466,494 | +1.57(+1.50%) |
Jan 26, 2023 | 104.56 | 105.11 | 102.95 | 104.60 | 5,019,530 | +0.57(+0.55%) |
Jan 25, 2023 | 105.48 | 107.08 | 103.86 | 104.03 | 6,502,791 | -1.91(-1.80%) |
Jan 24, 2023 | 106.89 | 112.39 | 94.50 | 105.94 | 11,147,265 | -7.02(-6.21%) |
Jan 23, 2023 | 111.10 | 114.14 | 110.92 | 112.96 | 3,701,729 | +1.81(+1.63%) |
Jan 20, 2023 | 109.21 | 111.20 | 107.56 | 111.14 | 4,747,707 | +2.05(+1.87%) |
Jan 19, 2023 | 112.39 | 112.65 | 109.00 | 109.10 | 5,405,220 | -3.98(-3.52%) |
Jan 18, 2023 | 116.85 | 117.17 | 112.62 | 113.08 | 4,621,874 | -3.55(-3.04%) |
Jan 17, 2023 | 119.53 | 119.66 | 116.43 | 116.62 | 3,810,627 | -2.68(-2.25%) |
Jan 13, 2023 | 118.30 | 119.39 | 118.10 | 119.30 | 1,838,234 | +0.15(+0.12%) |
Jan 12, 2023 | 119.39 | 119.58 | 117.72 | 119.16 | 1,996,587 | +0.21(+0.18%) |
Jan 11, 2023 | 118.77 | 119.01 | 117.56 | 118.94 | 2,186,159 | +0.91(+0.77%) |
Jan 10, 2023 | 117.06 | 118.09 | 116.71 | 118.03 | 1,789,141 | +1.23(+1.06%) |
Jan 09, 2023 | 116.99 | 119.26 | 116.17 | 116.80 | 3,116,544 | +0.06(+0.05%) |
Jan 06, 2023 | 114.83 | 117.11 | 114.00 | 116.73 | 2,623,943 | +3.46(+3.06%) |
Jan 05, 2023 | 114.42 | 114.42 | 112.81 | 113.27 | 2,829,560 | -2.02(-1.75%) |
Jan 04, 2023 | 113.63 | 115.42 | 113.04 | 115.29 | 3,006,646 | +2.47(+2.19%) |
Jan 03, 2023 | 111.94 | 112.97 | 110.88 | 112.82 | 2,835,973 | +2.35(+2.13%) |
Dec 30, 2022 | 110.22 | 110.57 | 109.17 | 110.47 | 2,275,342 | -0.60(-0.54%) |
Dec 29, 2022 | 109.50 | 111.33 | 109.16 | 111.07 | 2,237,165 | +2.10(+1.93%) |
Dec 28, 2022 | 110.86 | 111.46 | 108.93 | 108.97 | 2,127,980 | -1.78(-1.61%) |
Dec 27, 2022 | 110.67 | 111.31 | 109.77 | 110.75 | 2,090,093 | +0.07(+0.07%) |
Dec 23, 2022 | 111.27 | 111.46 | 108.52 | 110.67 | 2,832,645 | -1.34(-1.19%) |
Dec 22, 2022 | 112.59 | 112.84 | 109.81 | 112.01 | 2,375,638 | -1.72(-1.51%) |
Dec 21, 2022 | 112.23 | 114.08 | 111.93 | 113.73 | 2,798,386 | +2.44(+2.19%) |
Dec 20, 2022 | 112.38 | 112.68 | 111.19 | 111.29 | 3,149,786 | -1.22(-1.08%) |
Dec 19, 2022 | 111.77 | 114.02 | 111.61 | 112.50 | 2,648,904 | +0.41(+0.36%) |
Dec 16, 2022 | 111.75 | 112.20 | 110.55 | 112.10 | 8,250,087 | -0.64(-0.56%) |
Dec 15, 2022 | 114.95 | 115.22 | 112.15 | 112.73 | 3,622,014 | -3.42(-2.94%) |
Dec 14, 2022 | 116.53 | 118.34 | 115.00 | 116.15 | 3,360,474 | -1.11(-0.94%) |
Dec 13, 2022 | 119.25 | 119.77 | 116.50 | 117.26 | 3,535,232 | +0.41(+0.35%) |
Dec 12, 2022 | 116.14 | 116.89 | 114.41 | 116.85 | 4,209,550 | +1.00(+0.87%) |
Dec 09, 2022 | 116.79 | 117.48 | 115.77 | 115.85 | 2,534,802 | -0.22(-0.19%) |
Dec 08, 2022 | 116.99 | 119.24 | 115.56 | 116.07 | 4,109,141 | -0.32(-0.28%) |
Dec 07, 2022 | 114.53 | 117.28 | 114.32 | 116.39 | 2,932,656 | +1.63(+1.42%) |
Dec 06, 2022 | 115.29 | 115.82 | 113.59 | 114.76 | 2,083,136 | -0.05(-0.04%) |
Dec 05, 2022 | 115.21 | 115.57 | 114.48 | 114.81 | 2,326,187 | -2.17(-1.86%) |
Dec 02, 2022 | 114.93 | 117.22 | 114.45 | 116.98 | 1,977,750 | +0.92(+0.79%) |
Dec 01, 2022 | 117.27 | 118.71 | 115.43 | 116.06 | 2,864,530 | +0.02(+0.02%) |
Nov 30, 2022 | 115.98 | 116.30 | 111.80 | 116.04 | 6,327,442 | -0.15(-0.13%) |
Nov 29, 2022 | 114.30 | 116.38 | 114.24 | 116.19 | 2,022,510 | +1.37(+1.19%) |
Nov 28, 2022 | 118.01 | 118.45 | 114.34 | 114.82 | 3,010,798 | -4.05(-3.41%) |
Nov 25, 2022 | 118.72 | 119.59 | 118.39 | 118.87 | 957,885 | +0.96(+0.81%) |
Nov 23, 2022 | 118.45 | 118.94 | 117.21 | 117.91 | 2,550,953 | -0.55(-0.47%) |
Nov 22, 2022 | 118.05 | 118.53 | 117.28 | 118.47 | 1,907,466 | +0.89(+0.76%) |
Nov 21, 2022 | 116.66 | 117.80 | 116.28 | 117.57 | 2,337,744 | +0.80(+0.69%) |
Nov 18, 2022 | 117.91 | 118.22 | 115.98 | 116.77 | 3,448,211 | -0.36(-0.31%) |
Nov 17, 2022 | 116.21 | 117.19 | 114.84 | 117.13 | 2,441,679 | -0.09(-0.08%) |
Nov 16, 2022 | 119.69 | 119.68 | 116.92 | 117.22 | 3,522,305 | -2.26(-1.89%) |
Nov 15, 2022 | 120.66 | 121.54 | 118.16 | 119.48 | 2,761,663 | +0.17(+0.15%) |
Nov 14, 2022 | 120.69 | 121.93 | 119.22 | 119.31 | 2,872,322 | -1.78(-1.47%) |
Nov 11, 2022 | 118.00 | 121.55 | 117.59 | 121.08 | 3,766,324 | +3.49(+2.97%) |
Nov 10, 2022 | 116.24 | 117.69 | 115.52 | 117.59 | 3,468,863 | +4.84(+4.30%) |
Nov 09, 2022 | 114.08 | 114.44 | 112.65 | 112.75 | 1,956,371 | -1.38(-1.21%) |
Nov 08, 2022 | 114.14 | 115.31 | 112.94 | 114.13 | 2,002,986 | +0.61(+0.54%) |
Nov 07, 2022 | 113.48 | 113.95 | 112.27 | 113.52 | 2,102,387 | -0.15(-0.13%) |
Nov 04, 2022 | 113.32 | 114.15 | 112.14 | 113.67 | 2,548,809 | +1.81(+1.62%) |
Nov 03, 2022 | 111.07 | 113.16 | 110.28 | 111.86 | 2,204,121 | -0.01(-0.01%) |
Nov 02, 2022 | 113.85 | 115.46 | 111.68 | 111.87 | 2,813,460 | -2.22(-1.95%) |
Nov 01, 2022 | 115.43 | 115.73 | 113.43 | 114.09 | 2,341,331 | -0.45(-0.39%) |
Oct 31, 2022 | 114.82 | 115.14 | 114.14 | 114.53 | 4,751,494 | -0.74(-0.64%) |
Oct 28, 2022 | 111.98 | 115.34 | 111.55 | 115.27 | 4,187,275 | +3.46(+3.09%) |
Oct 27, 2022 | 112.44 | 113.31 | 111.11 | 111.81 | 4,081,761 | +0.09(+0.08%) |
Oct 26, 2022 | 108.89 | 112.26 | 108.89 | 111.72 | 5,083,922 | +3.82(+3.54%) |
Oct 25, 2022 | 103.35 | 107.99 | 103.03 | 107.90 | 5,507,345 | +0.11(+0.10%) |
Oct 24, 2022 | 107.01 | 108.48 | 106.70 | 107.79 | 3,727,506 | +1.43(+1.34%) |
Oct 21, 2022 | 103.03 | 106.48 | 102.94 | 106.36 | 3,670,936 | +3.37(+3.27%) |
Oct 20, 2022 | 103.78 | 105.30 | 102.79 | 102.99 | 3,451,589 | -0.99(-0.95%) |
Oct 19, 2022 | 104.80 | 105.33 | 103.11 | 103.98 | 2,832,146 | -1.59(-1.51%) |
Oct 18, 2022 | 105.38 | 105.98 | 104.21 | 105.58 | 2,816,140 | +1.90(+1.84%) |
Oct 17, 2022 | 104.99 | 105.36 | 103.15 | 103.67 | 3,298,812 | +0.21(+0.20%) |
Oct 14, 2022 | 104.04 | 104.86 | 102.75 | 103.46 | 3,800,037 | -0.57(-0.55%) |
Oct 13, 2022 | 97.88 | 104.56 | 97.49 | 104.04 | 5,241,688 | +4.84(+4.87%) |
Oct 12, 2022 | 98.86 | 99.88 | 98.56 | 99.20 | 3,021,486 | +0.10(+0.10%) |
Oct 11, 2022 | 98.79 | 100.57 | 98.29 | 99.10 | 3,179,652 | +0.35(+0.35%) |
Oct 10, 2022 | 98.82 | 99.36 | 97.60 | 98.76 | 2,835,949 | +0.86(+0.87%) |
Oct 07, 2022 | 100.50 | 100.85 | 97.50 | 97.90 | 4,718,678 | -3.28(-3.24%) |
Oct 06, 2022 | 104.12 | 104.66 | 100.35 | 101.18 | 4,753,435 | -3.69(-3.52%) |
Oct 05, 2022 | 104.11 | 105.71 | 103.27 | 104.86 | 2,811,665 | -0.41(-0.39%) |
Oct 04, 2022 | 104.47 | 105.60 | 104.43 | 105.28 | 3,077,237 | +2.19(+2.12%) |
Oct 03, 2022 | 101.70 | 103.82 | 100.99 | 103.09 | 3,202,463 | +2.48(+2.46%) |
Sep 30, 2022 | 101.98 | 103.03 | 100.51 | 100.61 | 3,418,736 | -1.64(-1.60%) |
Sep 29, 2022 | 102.85 | 103.25 | 101.61 | 102.25 | 2,543,343 | -1.80(-1.73%) |
Sep 28, 2022 | 103.35 | 104.45 | 102.94 | 104.06 | 4,039,070 | +1.70(+1.66%) |
Sep 27, 2022 | 103.92 | 103.92 | 101.45 | 102.35 | 3,650,634 | -0.54(-0.52%) |
Sep 26, 2022 | 102.67 | 103.63 | 102.19 | 102.89 | 3,951,533 | +0.01(+0.01%) |
Sep 23, 2022 | 103.55 | 103.95 | 101.63 | 102.88 | 4,045,730 | -1.05(-1.01%) |
Sep 22, 2022 | 103.95 | 104.76 | 103.28 | 103.93 | 4,039,080 | -0.61(-0.58%) |
Sep 21, 2022 | 106.38 | 107.47 | 104.53 | 104.54 | 4,101,011 | -1.56(-1.47%) |
Sep 20, 2022 | 104.98 | 106.71 | 104.48 | 106.09 | 4,563,450 | -0.11(-0.10%) |
Sep 19, 2022 | 105.63 | 106.45 | 104.97 | 106.20 | 3,503,732 | +0.03(+0.03%) |
Sep 16, 2022 | 104.44 | 106.81 | 103.90 | 106.18 | 7,975,589 | +0.17(+0.16%) |
Sep 15, 2022 | 107.28 | 108.12 | 105.69 | 106.00 | 4,449,721 | -1.01(-0.94%) |
Sep 14, 2022 | 109.79 | 109.80 | 105.90 | 107.01 | 6,227,706 | -2.68(-2.44%) |
Sep 13, 2022 | 111.18 | 113.45 | 109.47 | 109.69 | 8,528,323 | -3.44(-3.04%) |
Sep 12, 2022 | 113.20 | 115.20 | 112.88 | 113.13 | 20,835,968 | +1.05(+0.93%) |
Sep 09, 2022 | 110.42 | 112.25 | 109.14 | 112.09 | 29,346,138 | +3.49(+3.21%) |
Sep 08, 2022 | 107.80 | 109.07 | 106.68 | 108.60 | 28,270,500 | -1.17(-1.06%) |
Sep 07, 2022 | 106.20 | 110.40 | 105.64 | 109.76 | 41,259,388 | +3.60(+3.39%) |
Sep 06, 2022 | 110.50 | 110.58 | 105.60 | 106.17 | 33,753,296 | -4.60(-4.15%) |
Sep 02, 2022 | 114.75 | 115.06 | 110.31 | 110.77 | 13,531,812 | -3.62(-3.17%) |
Sep 01, 2022 | 113.18 | 115.08 | 112.61 | 114.39 | 34,083,688 | +1.16(+1.03%) |
Aug 31, 2022 | 113.68 | 115.14 | 112.55 | 113.22 | 34,806,212 | -0.46(-0.41%) |
Aug 30, 2022 | 115.54 | 116.31 | 112.02 | 113.69 | 38,196,384 | -1.44(-1.25%) |
Aug 29, 2022 | 117.27 | 117.27 | 114.06 | 115.13 | 55,789,516 | -2.46(-2.09%) |
Aug 26, 2022 | 130.79 | 131.12 | 117.17 | 117.58 | 42,699,724 | -12.40(-9.54%) |
Aug 25, 2022 | 128.45 | 130.45 | 128.06 | 129.99 | 52,118,456 | +1.57(+1.22%) |
Aug 24, 2022 | 128.30 | 128.92 | 127.21 | 128.42 | 17,162,054 | -0.65(-0.50%) |
Aug 23, 2022 | 128.38 | 129.68 | 128.12 | 129.07 | 17,308,132 | +0.15(+0.11%) |
Aug 22, 2022 | 130.46 | 130.82 | 128.41 | 128.92 | 11,183,998 | -3.29(-2.49%) |
Aug 19, 2022 | 131.67 | 132.62 | 130.40 | 132.21 | 13,962,583 | +0.01(+0.01%) |
Aug 18, 2022 | 132.85 | 132.88 | 131.03 | 132.20 | 6,384,505 | -0.68(-0.51%) |
Aug 17, 2022 | 133.78 | 134.10 | 132.55 | 132.88 | 5,410,588 | -2.55(-1.88%) |
Aug 16, 2022 | 135.62 | 136.37 | 134.18 | 135.43 | 4,873,373 | -1.05(-0.77%) |
Aug 15, 2022 | 136.44 | 137.08 | 135.62 | 136.48 | 2,594,120 | -0.73(-0.53%) |
Aug 12, 2022 | 135.53 | 137.26 | 135.53 | 137.21 | 2,604,157 | +2.33(+1.72%) |
Aug 11, 2022 | 135.19 | 136.49 | 134.62 | 134.88 | 2,550,098 | +0.25(+0.19%) |
Aug 10, 2022 | 135.08 | 135.74 | 134.15 | 134.63 | 2,826,064 | +1.39(+1.04%) |
Aug 09, 2022 | 133.67 | 134.34 | 132.66 | 133.25 | 3,587,705 | -0.58(-0.43%) |
Aug 08, 2022 | 133.42 | 135.33 | 133.01 | 133.82 | 3,493,390 | +0.96(+0.73%) |
Aug 05, 2022 | 132.50 | 133.83 | 131.94 | 132.86 | 4,646,108 | -0.64(-0.48%) |
Aug 04, 2022 | 129.32 | 133.69 | 129.06 | 133.50 | 6,629,199 | +4.17(+3.23%) |
Aug 03, 2022 | 127.89 | 129.61 | 127.58 | 129.32 | 3,035,011 | +1.57(+1.23%) |
Aug 02, 2022 | 128.51 | 129.39 | 127.65 | 127.76 | 2,993,393 | -1.45(-1.12%) |