Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 106.75 | 107.12 | 105.78 | 106.39 | 7,590,892 | -0.36(-0.34%) |
Jul 28, 2023 | 106.74 | 107.26 | 105.95 | 106.75 | 3,050,624 | +0.66(+0.62%) |
Jul 27, 2023 | 105.39 | 107.95 | 105.39 | 106.09 | 5,882,627 | -1.38(-1.29%) |
Jul 26, 2023 | 104.80 | 107.89 | 104.80 | 107.48 | 5,859,599 | +2.68(+2.56%) |
Jul 25, 2023 | 102.62 | 105.77 | 102.10 | 104.80 | 9,198,821 | +5.31(+5.33%) |
Jul 24, 2023 | 99.74 | 100.76 | 99.21 | 99.49 | 3,490,168 | -0.06(-0.06%) |
Jul 21, 2023 | 99.39 | 99.75 | 98.49 | 99.55 | 2,622,262 | +0.04(+0.04%) |
Jul 20, 2023 | 98.44 | 99.93 | 97.81 | 99.51 | 3,003,061 | +0.77(+0.78%) |
Jul 19, 2023 | 98.13 | 99.01 | 97.90 | 98.74 | 2,188,552 | +0.45(+0.46%) |
Jul 18, 2023 | 96.96 | 98.79 | 96.70 | 98.29 | 2,610,277 | +1.25(+1.29%) |
Jul 17, 2023 | 97.23 | 97.44 | 96.18 | 97.04 | 2,413,083 | -0.57(-0.59%) |
Jul 14, 2023 | 98.04 | 98.13 | 96.89 | 97.61 | 2,322,228 | -0.53(-0.54%) |
Jul 13, 2023 | 97.04 | 98.20 | 96.85 | 98.14 | 2,611,370 | +1.23(+1.27%) |
Jul 12, 2023 | 98.73 | 99.49 | 96.87 | 96.91 | 3,807,061 | -0.33(-0.34%) |
Jul 11, 2023 | 94.21 | 97.35 | 93.87 | 97.25 | 6,553,298 | +4.51(+4.87%) |
Jul 10, 2023 | 92.67 | 94.00 | 92.44 | 92.73 | 3,948,430 | -0.10(-0.10%) |
Jul 07, 2023 | 91.78 | 94.45 | 91.76 | 92.83 | 4,180,024 | +0.94(+1.02%) |
Jul 06, 2023 | 93.51 | 93.58 | 91.19 | 91.89 | 5,379,472 | -2.21(-2.35%) |
Jul 05, 2023 | 96.17 | 96.72 | 94.05 | 94.11 | 4,134,224 | -2.39(-2.48%) |
Jul 03, 2023 | 95.61 | 96.79 | 95.34 | 96.50 | 1,676,324 | +1.00(+1.05%) |
Jun 30, 2023 | 95.42 | 95.80 | 94.65 | 95.50 | 5,331,440 | +0.81(+0.86%) |
Jun 29, 2023 | 93.60 | 94.90 | 93.43 | 94.69 | 3,663,639 | +0.64(+0.68%) |
Jun 28, 2023 | 93.75 | 94.72 | 93.29 | 94.05 | 3,975,768 | +0.30(+0.32%) |
Jun 27, 2023 | 95.34 | 95.63 | 93.57 | 93.75 | 5,687,209 | -2.05(-2.14%) |
Jun 26, 2023 | 95.42 | 96.26 | 94.91 | 95.81 | 3,829,475 | -0.30(-0.31%) |
Jun 23, 2023 | 98.56 | 98.75 | 94.92 | 96.10 | 8,187,631 | +0.28(+0.29%) |
Jun 22, 2023 | 96.65 | 96.67 | 95.07 | 95.83 | 2,710,888 | -0.99(-1.03%) |
Jun 21, 2023 | 97.01 | 97.60 | 96.18 | 96.82 | 2,638,440 | -0.79(-0.81%) |
Jun 20, 2023 | 98.07 | 98.21 | 96.44 | 97.61 | 2,878,857 | -2.14(-2.14%) |
Jun 16, 2023 | 99.47 | 100.08 | 98.44 | 99.75 | 6,495,251 | +0.70(+0.70%) |
Jun 15, 2023 | 97.23 | 99.32 | 96.96 | 99.05 | 2,957,300 | +1.77(+1.82%) |
Jun 14, 2023 | 98.43 | 98.92 | 96.53 | 97.28 | 3,406,354 | -0.75(-0.77%) |
Jun 13, 2023 | 96.62 | 98.41 | 96.22 | 98.03 | 3,439,735 | +1.41(+1.46%) |
Jun 12, 2023 | 95.75 | 97.74 | 95.62 | 96.62 | 3,668,281 | +1.30(+1.36%) |
Jun 09, 2023 | 96.08 | 96.93 | 93.70 | 95.32 | 4,730,867 | -0.82(-0.85%) |
Jun 08, 2023 | 96.18 | 96.70 | 95.02 | 96.14 | 3,303,437 | -0.23(-0.24%) |
Jun 07, 2023 | 94.19 | 96.52 | 93.13 | 96.37 | 3,501,220 | +2.59(+2.76%) |
Jun 06, 2023 | 93.56 | 95.06 | 92.83 | 93.78 | 4,688,553 | +0.30(+0.32%) |
Jun 05, 2023 | 96.27 | 97.79 | 93.42 | 93.49 | 7,041,563 | -4.34(-4.44%) |
Jun 02, 2023 | 91.69 | 99.76 | 91.63 | 97.83 | 14,856,998 | +7.87(+8.75%) |
Jun 01, 2023 | 89.18 | 90.24 | 88.14 | 89.96 | 3,488,652 | +0.93(+1.04%) |
May 31, 2023 | 90.64 | 91.38 | 88.92 | 89.03 | 6,488,003 | -2.62(-2.86%) |
May 30, 2023 | 92.49 | 92.74 | 90.84 | 91.66 | 3,008,442 | -0.84(-0.91%) |
May 26, 2023 | 92.60 | 92.97 | 91.95 | 92.50 | 2,921,287 | -0.10(-0.11%) |
May 25, 2023 | 92.12 | 92.75 | 90.98 | 92.60 | 3,269,565 | +0.06(+0.06%) |
May 24, 2023 | 95.84 | 96.08 | 92.52 | 92.54 | 4,321,545 | -3.54(-3.68%) |
May 23, 2023 | 97.05 | 98.12 | 96.05 | 96.08 | 3,789,873 | -0.96(-0.99%) |
May 22, 2023 | 94.35 | 97.36 | 93.81 | 97.05 | 4,386,739 | +2.56(+2.71%) |
May 19, 2023 | 95.65 | 95.86 | 94.15 | 94.49 | 2,829,632 | -0.58(-0.61%) |
May 18, 2023 | 93.93 | 95.26 | 93.56 | 95.07 | 3,053,983 | +0.92(+0.97%) |
May 17, 2023 | 92.50 | 94.28 | 92.11 | 94.16 | 3,806,923 | +2.04(+2.21%) |
May 16, 2023 | 93.99 | 94.02 | 92.11 | 92.12 | 3,983,946 | -2.33(-2.47%) |
May 15, 2023 | 94.05 | 94.77 | 93.30 | 94.45 | 2,560,251 | +0.21(+0.22%) |
May 12, 2023 | 95.12 | 95.18 | 93.30 | 94.24 | 2,613,591 | -0.48(-0.51%) |
May 11, 2023 | 94.46 | 94.93 | 93.80 | 94.72 | 2,951,481 | -0.11(-0.12%) |
May 10, 2023 | 95.29 | 95.58 | 93.61 | 94.83 | 2,919,588 | +0.09(+0.10%) |
May 09, 2023 | 95.37 | 95.63 | 94.36 | 94.74 | 3,321,261 | -1.45(-1.50%) |
May 08, 2023 | 97.33 | 97.68 | 95.53 | 96.19 | 2,227,996 | -0.95(-0.98%) |
May 05, 2023 | 96.62 | 97.26 | 95.91 | 97.14 | 2,068,145 | +1.42(+1.48%) |
May 04, 2023 | 96.38 | 96.79 | 94.70 | 95.72 | 3,152,160 | -0.93(-0.96%) |
May 03, 2023 | 97.28 | 98.31 | 96.50 | 96.65 | 2,187,508 | -0.14(-0.15%) |
May 02, 2023 | 99.17 | 99.34 | 96.49 | 96.79 | 3,204,552 | -2.70(-2.71%) |
May 01, 2023 | 99.95 | 100.41 | 99.21 | 99.48 | 2,435,911 | -0.35(-0.35%) |
Apr 28, 2023 | 98.98 | 100.01 | 98.83 | 99.83 | 4,239,798 | +0.84(+0.84%) |
Apr 27, 2023 | 96.88 | 99.05 | 96.88 | 99.00 | 2,545,823 | +2.27(+2.34%) |
Apr 26, 2023 | 97.75 | 98.87 | 96.59 | 96.73 | 3,419,384 | -1.36(-1.39%) |
Apr 25, 2023 | 99.33 | 100.85 | 97.90 | 98.09 | 5,395,654 | -0.65(-0.66%) |
Apr 24, 2023 | 98.73 | 98.98 | 98.08 | 98.74 | 3,761,774 | +0.55(+0.56%) |
Apr 21, 2023 | 98.67 | 98.80 | 97.80 | 98.20 | 6,800,756 | -0.23(-0.24%) |
Apr 20, 2023 | 99.12 | 99.24 | 97.84 | 98.43 | 3,930,795 | -1.27(-1.27%) |
Apr 19, 2023 | 99.34 | 99.95 | 99.12 | 99.70 | 2,040,515 | -0.18(-0.18%) |
Apr 18, 2023 | 100.78 | 100.85 | 99.51 | 99.88 | 2,034,271 | -0.48(-0.48%) |
Apr 17, 2023 | 99.78 | 100.66 | 99.57 | 100.36 | 2,589,713 | +0.95(+0.96%) |
Apr 14, 2023 | 99.63 | 100.68 | 98.70 | 99.41 | 2,972,337 | -0.36(-0.36%) |
Apr 13, 2023 | 98.54 | 100.04 | 97.83 | 99.77 | 3,654,961 | +1.67(+1.71%) |
Apr 12, 2023 | 98.69 | 98.83 | 97.46 | 98.09 | 2,898,983 | -0.18(-0.18%) |
Apr 11, 2023 | 97.40 | 98.48 | 97.10 | 98.27 | 3,140,635 | +1.69(+1.75%) |
Apr 10, 2023 | 95.49 | 96.92 | 94.97 | 96.58 | 3,064,224 | +1.13(+1.18%) |
Apr 06, 2023 | 96.20 | 96.61 | 95.42 | 95.45 | 2,574,026 | -0.69(-0.71%) |
Apr 05, 2023 | 96.20 | 96.59 | 95.57 | 96.14 | 2,821,835 | +0.04(+0.04%) |
Apr 04, 2023 | 98.59 | 98.59 | 95.93 | 96.10 | 3,695,399 | -2.18(-2.22%) |
Apr 03, 2023 | 98.83 | 99.48 | 97.91 | 98.28 | 4,273,679 | -0.51(-0.51%) |
Mar 31, 2023 | 97.28 | 98.86 | 96.82 | 98.79 | 3,842,562 | +2.19(+2.27%) |
Mar 30, 2023 | 97.51 | 97.67 | 96.37 | 96.60 | 2,499,904 | -0.39(-0.40%) |
Mar 29, 2023 | 96.63 | 97.03 | 95.77 | 96.98 | 3,427,299 | +1.36(+1.43%) |
Mar 28, 2023 | 95.48 | 96.64 | 95.22 | 95.62 | 2,620,308 | +0.23(+0.25%) |
Mar 27, 2023 | 96.07 | 96.13 | 94.55 | 95.39 | 2,976,479 | +0.33(+0.35%) |
Mar 24, 2023 | 94.33 | 95.25 | 94.13 | 95.06 | 3,781,382 | +0.13(+0.14%) |
Mar 23, 2023 | 95.55 | 96.74 | 94.70 | 94.93 | 3,379,015 | -0.51(-0.53%) |
Mar 22, 2023 | 98.05 | 98.26 | 95.40 | 95.43 | 2,982,467 | -2.58(-2.64%) |
Mar 21, 2023 | 98.91 | 99.14 | 97.15 | 98.02 | 2,791,299 | -0.02(-0.02%) |
Mar 20, 2023 | 97.19 | 98.17 | 97.01 | 98.04 | 2,896,261 | +1.21(+1.25%) |
Mar 17, 2023 | 98.08 | 98.18 | 95.84 | 96.83 | 12,114,276 | -1.12(-1.14%) |
Mar 16, 2023 | 95.66 | 98.15 | 95.38 | 97.94 | 3,875,834 | +1.34(+1.39%) |
Mar 15, 2023 | 95.23 | 96.64 | 94.24 | 96.60 | 5,203,432 | +0.00(+0.00%) |
Mar 14, 2023 | 98.30 | 98.85 | 95.28 | 96.60 | 5,076,360 | -0.68(-0.70%) |
Mar 13, 2023 | 97.44 | 98.39 | 96.55 | 97.28 | 4,479,673 | -0.53(-0.54%) |
Mar 10, 2023 | 99.19 | 100.57 | 97.50 | 97.80 | 3,930,196 | -1.37(-1.38%) |
Mar 09, 2023 | 101.19 | 102.03 | 99.08 | 99.17 | 3,683,082 | -1.54(-1.53%) |
Mar 08, 2023 | 100.98 | 101.29 | 99.80 | 100.72 | 3,653,384 | +0.07(+0.07%) |
Mar 07, 2023 | 103.39 | 103.39 | 100.60 | 100.65 | 3,585,850 | -2.67(-2.58%) |
Mar 06, 2023 | 104.70 | 104.91 | 103.08 | 103.32 | 3,000,920 | -1.25(-1.20%) |
Mar 03, 2023 | 104.12 | 105.26 | 103.02 | 104.57 | 3,235,367 | +1.28(+1.24%) |
Mar 02, 2023 | 103.15 | 103.61 | 101.24 | 103.29 | 8,111,367 | -0.29(-0.28%) |
Mar 01, 2023 | 104.36 | 105.58 | 103.14 | 103.58 | 5,224,909 | +2.32(+2.29%) |
Feb 28, 2023 | 101.62 | 102.37 | 100.80 | 101.26 | 3,595,353 | -0.50(-0.49%) |
Feb 27, 2023 | 102.31 | 104.03 | 101.69 | 101.76 | 3,781,942 | +0.44(+0.44%) |
Feb 24, 2023 | 101.61 | 102.01 | 100.34 | 101.32 | 3,046,123 | -1.04(-1.02%) |
Feb 23, 2023 | 103.10 | 103.66 | 101.52 | 102.36 | 3,130,614 | -0.03(-0.03%) |
Feb 22, 2023 | 102.94 | 103.74 | 101.98 | 102.39 | 2,823,361 | -0.29(-0.28%) |
Feb 21, 2023 | 105.27 | 105.64 | 102.61 | 102.68 | 4,136,995 | -3.51(-3.31%) |
Feb 17, 2023 | 105.23 | 106.24 | 104.02 | 106.19 | 3,008,879 | +0.93(+0.88%) |
Feb 16, 2023 | 105.73 | 106.52 | 104.10 | 105.27 | 2,866,153 | -1.21(-1.14%) |
Feb 15, 2023 | 105.42 | 106.50 | 105.00 | 106.48 | 2,724,607 | +0.54(+0.51%) |
Feb 14, 2023 | 106.48 | 106.75 | 104.77 | 105.94 | 2,653,958 | -0.99(-0.93%) |
Feb 13, 2023 | 106.09 | 107.25 | 105.56 | 106.93 | 2,422,428 | +1.30(+1.23%) |
Feb 10, 2023 | 105.03 | 105.95 | 104.54 | 105.63 | 2,452,072 | +0.88(+0.84%) |
Feb 09, 2023 | 108.00 | 108.33 | 104.31 | 104.75 | 3,881,272 | -2.15(-2.01%) |
Feb 08, 2023 | 107.76 | 108.24 | 106.68 | 106.90 | 2,707,257 | -1.53(-1.41%) |
Feb 07, 2023 | 107.43 | 108.72 | 106.46 | 108.44 | 2,352,405 | +0.37(+0.34%) |
Feb 06, 2023 | 108.33 | 108.77 | 107.49 | 108.06 | 2,681,493 | -0.92(-0.84%) |
Feb 03, 2023 | 110.32 | 110.60 | 108.33 | 108.98 | 2,891,826 | -2.60(-2.33%) |
Feb 02, 2023 | 107.68 | 112.10 | 107.14 | 111.58 | 5,300,108 | +4.11(+3.82%) |
Feb 01, 2023 | 106.25 | 108.29 | 105.42 | 107.47 | 3,342,065 | +0.72(+0.68%) |
Jan 31, 2023 | 104.96 | 106.75 | 104.24 | 106.75 | 5,466,404 | +2.32(+2.22%) |
Jan 30, 2023 | 106.18 | 107.60 | 104.41 | 104.43 | 6,363,373 | -2.48(-2.32%) |
Jan 27, 2023 | 105.49 | 107.39 | 105.24 | 106.90 | 4,435,688 | +1.58(+1.50%) |
Jan 26, 2023 | 105.29 | 105.84 | 103.67 | 105.33 | 4,984,909 | +0.58(+0.55%) |
Jan 25, 2023 | 106.21 | 107.82 | 104.58 | 104.75 | 6,457,939 | -1.92(-1.80%) |
Jan 24, 2023 | 107.64 | 113.17 | 95.15 | 106.67 | 11,070,379 | -7.07(-6.21%) |
Jan 23, 2023 | 111.88 | 114.93 | 111.69 | 113.74 | 3,676,198 | +1.83(+1.63%) |
Jan 20, 2023 | 109.97 | 111.97 | 108.31 | 111.91 | 4,714,960 | +2.06(+1.87%) |
Jan 19, 2023 | 113.17 | 113.43 | 109.75 | 109.85 | 5,367,939 | -4.01(-3.52%) |
Jan 18, 2023 | 117.66 | 117.98 | 113.41 | 113.86 | 4,589,996 | -3.57(-3.04%) |
Jan 17, 2023 | 120.36 | 120.49 | 117.24 | 117.43 | 3,784,344 | -2.70(-2.25%) |
Jan 13, 2023 | 119.12 | 120.22 | 118.92 | 120.13 | 1,825,555 | +0.15(+0.12%) |
Jan 12, 2023 | 120.22 | 120.42 | 118.54 | 119.98 | 1,982,816 | +0.21(+0.18%) |
Jan 11, 2023 | 119.59 | 119.83 | 118.38 | 119.77 | 2,171,081 | +0.92(+0.77%) |
Jan 10, 2023 | 117.87 | 118.91 | 117.53 | 118.85 | 1,776,801 | +1.24(+1.06%) |
Jan 09, 2023 | 117.80 | 120.08 | 116.98 | 117.61 | 3,095,048 | +0.06(+0.06%) |
Jan 06, 2023 | 115.63 | 117.92 | 114.79 | 117.54 | 2,605,845 | +3.49(+3.06%) |
Jan 05, 2023 | 115.22 | 115.22 | 113.59 | 114.06 | 2,810,044 | -2.03(-1.75%) |
Jan 04, 2023 | 114.42 | 116.22 | 113.82 | 116.09 | 2,985,908 | +2.49(+2.19%) |
Jan 03, 2023 | 112.72 | 113.75 | 111.65 | 113.60 | 2,816,413 | +2.36(+2.13%) |
Dec 30, 2022 | 110.98 | 111.34 | 109.93 | 111.24 | 2,259,648 | -0.60(-0.54%) |
Dec 29, 2022 | 110.26 | 112.11 | 109.92 | 111.84 | 2,221,735 | +2.11(+1.93%) |
Dec 28, 2022 | 111.64 | 112.24 | 109.69 | 109.72 | 2,113,303 | -1.79(-1.61%) |
Dec 27, 2022 | 111.44 | 112.08 | 110.53 | 111.51 | 2,075,677 | +0.07(+0.07%) |
Dec 23, 2022 | 112.04 | 112.24 | 109.27 | 111.44 | 2,813,107 | -1.34(-1.19%) |
Dec 22, 2022 | 113.37 | 113.63 | 110.57 | 112.78 | 2,359,252 | -1.73(-1.52%) |
Dec 21, 2022 | 113.01 | 114.87 | 112.71 | 114.52 | 2,779,085 | +2.46(+2.19%) |
Dec 20, 2022 | 113.16 | 113.47 | 111.96 | 112.06 | 3,128,061 | -1.22(-1.08%) |
Dec 19, 2022 | 112.54 | 114.81 | 112.39 | 113.29 | 2,630,634 | +0.41(+0.36%) |
Dec 16, 2022 | 112.53 | 112.98 | 111.32 | 112.88 | 8,193,184 | -0.64(-0.56%) |
Dec 15, 2022 | 115.75 | 116.02 | 112.93 | 113.52 | 3,597,032 | -3.44(-2.94%) |
Dec 14, 2022 | 117.34 | 119.17 | 115.80 | 116.96 | 3,337,296 | -1.11(-0.94%) |
Dec 13, 2022 | 120.08 | 120.61 | 117.31 | 118.07 | 3,510,849 | +0.41(+0.35%) |
Dec 12, 2022 | 116.95 | 117.70 | 115.21 | 117.66 | 4,180,515 | +1.01(+0.87%) |
Dec 09, 2022 | 117.60 | 118.30 | 116.57 | 116.65 | 2,517,319 | -0.22(-0.19%) |
Dec 08, 2022 | 117.80 | 120.07 | 116.36 | 116.88 | 4,080,799 | -0.32(-0.28%) |
Dec 07, 2022 | 115.33 | 118.09 | 115.11 | 117.20 | 2,912,429 | +1.64(+1.42%) |
Dec 06, 2022 | 116.09 | 116.62 | 114.38 | 115.56 | 2,068,768 | -0.05(-0.04%) |
Dec 05, 2022 | 116.01 | 116.38 | 115.27 | 115.61 | 2,310,143 | -2.19(-1.86%) |
Dec 02, 2022 | 115.72 | 118.03 | 115.24 | 117.79 | 1,964,109 | +0.93(+0.79%) |
Dec 01, 2022 | 118.08 | 119.53 | 116.24 | 116.87 | 2,844,773 | +0.02(+0.02%) |
Nov 30, 2022 | 116.78 | 117.11 | 112.57 | 116.85 | 6,283,800 | -0.15(-0.13%) |
Nov 29, 2022 | 115.09 | 117.19 | 115.03 | 117.00 | 2,008,561 | +1.38(+1.20%) |
Nov 28, 2022 | 118.83 | 119.27 | 115.13 | 115.61 | 2,990,032 | -4.08(-3.41%) |
Nov 25, 2022 | 119.55 | 120.42 | 119.21 | 119.69 | 951,278 | +0.96(+0.81%) |
Nov 23, 2022 | 119.28 | 119.77 | 118.03 | 118.73 | 2,533,358 | -0.56(-0.47%) |
Nov 22, 2022 | 118.87 | 119.35 | 118.10 | 119.29 | 1,894,310 | +0.90(+0.76%) |
Nov 21, 2022 | 117.47 | 118.62 | 117.09 | 118.39 | 2,321,620 | +0.81(+0.69%) |
Nov 18, 2022 | 118.73 | 119.05 | 116.78 | 117.58 | 3,424,428 | -0.36(-0.31%) |
Nov 17, 2022 | 117.02 | 118.01 | 115.64 | 117.94 | 2,424,838 | -0.09(-0.08%) |
Nov 16, 2022 | 120.52 | 120.52 | 117.73 | 118.03 | 3,498,011 | -2.27(-1.89%) |
Nov 15, 2022 | 121.50 | 122.38 | 118.98 | 120.31 | 2,742,615 | +0.17(+0.14%) |
Nov 14, 2022 | 121.53 | 122.78 | 120.05 | 120.14 | 2,852,511 | -1.79(-1.47%) |
Nov 11, 2022 | 118.81 | 122.39 | 118.41 | 121.92 | 3,740,347 | +3.51(+2.97%) |
Nov 10, 2022 | 117.05 | 118.51 | 116.32 | 118.41 | 3,444,937 | +4.88(+4.30%) |
Nov 09, 2022 | 114.87 | 115.23 | 113.43 | 113.53 | 1,942,877 | -1.39(-1.21%) |
Nov 08, 2022 | 114.94 | 116.11 | 113.73 | 114.93 | 1,989,171 | +0.61(+0.54%) |
Nov 07, 2022 | 114.27 | 114.74 | 113.05 | 114.31 | 2,087,886 | -0.15(-0.13%) |
Nov 04, 2022 | 114.11 | 114.94 | 112.92 | 114.46 | 2,531,229 | +1.82(+1.62%) |
Nov 03, 2022 | 111.84 | 113.95 | 111.05 | 112.64 | 2,188,919 | -0.01(-0.01%) |
Nov 02, 2022 | 114.64 | 116.27 | 112.45 | 112.64 | 2,794,055 | -2.24(-1.95%) |
Nov 01, 2022 | 116.23 | 116.53 | 114.22 | 114.88 | 2,325,182 | -0.45(-0.39%) |
Oct 31, 2022 | 115.61 | 115.94 | 114.94 | 115.33 | 4,718,722 | -0.74(-0.64%) |
Oct 28, 2022 | 112.75 | 116.14 | 112.32 | 116.07 | 4,158,394 | +3.48(+3.09%) |
Oct 27, 2022 | 113.22 | 114.10 | 111.88 | 112.59 | 4,053,608 | +0.09(+0.08%) |
Oct 26, 2022 | 109.65 | 113.04 | 109.65 | 112.50 | 5,048,857 | +3.85(+3.54%) |
Oct 25, 2022 | 104.07 | 108.74 | 103.74 | 108.65 | 5,469,360 | +0.11(+0.10%) |
Oct 24, 2022 | 107.76 | 109.23 | 107.45 | 108.54 | 3,701,797 | +1.44(+1.34%) |
Oct 21, 2022 | 103.74 | 107.22 | 103.65 | 107.10 | 3,645,617 | +3.39(+3.27%) |
Oct 20, 2022 | 104.50 | 106.03 | 103.50 | 103.70 | 3,427,783 | -1.00(-0.95%) |
Oct 19, 2022 | 105.53 | 106.06 | 103.82 | 104.70 | 2,812,612 | -1.61(-1.51%) |
Oct 18, 2022 | 106.12 | 106.72 | 104.93 | 106.31 | 2,796,716 | +1.92(+1.84%) |
Oct 17, 2022 | 105.72 | 106.09 | 103.87 | 104.39 | 3,276,059 | +0.21(+0.20%) |
Oct 14, 2022 | 104.76 | 105.58 | 103.47 | 104.18 | 3,773,827 | -0.58(-0.55%) |
Oct 13, 2022 | 98.56 | 105.28 | 98.17 | 104.76 | 5,205,535 | +4.87(+4.87%) |
Oct 12, 2022 | 99.54 | 100.58 | 99.24 | 99.89 | 3,000,646 | +0.10(+0.10%) |
Oct 11, 2022 | 99.48 | 101.27 | 98.97 | 99.79 | 3,157,721 | +0.35(+0.35%) |
Oct 10, 2022 | 99.51 | 100.05 | 98.28 | 99.44 | 2,816,389 | +0.86(+0.87%) |
Oct 07, 2022 | 101.19 | 101.55 | 98.18 | 98.58 | 4,686,132 | -3.30(-3.24%) |
Oct 06, 2022 | 104.84 | 105.38 | 101.05 | 101.88 | 4,720,650 | -3.71(-3.52%) |
Oct 05, 2022 | 104.83 | 106.45 | 103.99 | 105.59 | 2,792,273 | -0.41(-0.39%) |
Oct 04, 2022 | 105.20 | 106.34 | 105.15 | 106.01 | 3,056,013 | +2.20(+2.12%) |
Oct 03, 2022 | 102.40 | 104.54 | 101.69 | 103.81 | 3,180,375 | +2.49(+2.46%) |
Sep 30, 2022 | 102.69 | 103.74 | 101.21 | 101.31 | 3,395,156 | -1.65(-1.60%) |
Sep 29, 2022 | 103.57 | 103.97 | 102.32 | 102.96 | 2,525,801 | -1.81(-1.73%) |
Sep 28, 2022 | 104.07 | 105.17 | 103.66 | 104.78 | 4,011,212 | +1.71(+1.66%) |
Sep 27, 2022 | 104.64 | 104.64 | 102.16 | 103.06 | 3,625,455 | -0.54(-0.52%) |
Sep 26, 2022 | 103.38 | 104.35 | 102.90 | 103.60 | 3,924,278 | +0.01(+0.01%) |
Sep 23, 2022 | 104.27 | 104.68 | 102.34 | 103.59 | 4,017,826 | -1.05(-1.01%) |
Sep 22, 2022 | 104.67 | 105.48 | 104.00 | 104.65 | 4,011,222 | -0.61(-0.58%) |
Sep 21, 2022 | 107.11 | 108.22 | 105.25 | 105.26 | 4,072,726 | -1.57(-1.47%) |
Sep 20, 2022 | 105.71 | 107.45 | 105.21 | 106.83 | 4,531,975 | -0.11(-0.10%) |
Sep 19, 2022 | 106.36 | 107.19 | 105.69 | 106.94 | 3,479,566 | +0.03(+0.03%) |
Sep 16, 2022 | 105.16 | 107.56 | 104.62 | 106.91 | 7,920,580 | +0.17(+0.16%) |
Sep 15, 2022 | 108.02 | 108.87 | 106.42 | 106.74 | 4,419,031 | -1.02(-0.94%) |
Sep 14, 2022 | 110.55 | 110.56 | 106.64 | 107.76 | 6,184,752 | -2.70(-2.44%) |
Sep 13, 2022 | 111.96 | 114.24 | 110.23 | 110.45 | 8,469,501 | -3.47(-3.04%) |
Sep 12, 2022 | 113.98 | 116.00 | 113.66 | 113.92 | 20,692,258 | +1.05(+0.93%) |
Sep 09, 2022 | 111.19 | 113.03 | 109.90 | 112.86 | 29,143,730 | +3.51(+3.21%) |
Sep 08, 2022 | 108.55 | 109.83 | 107.42 | 109.35 | 28,075,514 | -1.17(-1.06%) |
Sep 07, 2022 | 106.94 | 111.16 | 106.37 | 110.53 | 40,974,812 | +3.62(+3.39%) |
Sep 06, 2022 | 111.27 | 111.35 | 106.34 | 106.91 | 33,520,494 | -4.63(-4.15%) |
Sep 02, 2022 | 115.55 | 115.86 | 111.08 | 111.53 | 13,438,480 | -3.65(-3.17%) |
Sep 01, 2022 | 113.96 | 115.88 | 113.39 | 115.18 | 33,848,608 | +1.17(+1.03%) |
Aug 31, 2022 | 114.47 | 115.94 | 113.33 | 114.01 | 34,566,144 | -0.47(-0.41%) |
Aug 30, 2022 | 116.34 | 117.12 | 112.80 | 114.48 | 37,932,932 | -1.45(-1.25%) |
Aug 29, 2022 | 118.08 | 118.08 | 114.85 | 115.93 | 55,404,724 | -2.48(-2.09%) |
Aug 26, 2022 | 131.70 | 132.03 | 117.98 | 118.40 | 42,405,212 | -12.49(-9.54%) |
Aug 25, 2022 | 129.34 | 131.36 | 128.95 | 130.89 | 51,758,984 | +1.58(+1.22%) |
Aug 24, 2022 | 129.19 | 129.82 | 128.09 | 129.31 | 17,043,684 | -0.65(-0.50%) |
Aug 23, 2022 | 129.28 | 130.58 | 129.01 | 129.96 | 17,188,754 | +0.15(+0.11%) |
Aug 22, 2022 | 131.37 | 131.73 | 129.30 | 129.82 | 11,106,860 | -3.31(-2.49%) |
Aug 19, 2022 | 132.59 | 133.54 | 131.30 | 133.13 | 13,866,280 | +0.01(+0.01%) |
Aug 18, 2022 | 133.77 | 133.81 | 131.94 | 133.12 | 6,340,470 | -0.68(-0.51%) |
Aug 17, 2022 | 134.72 | 135.03 | 133.47 | 133.80 | 5,373,270 | -2.57(-1.88%) |
Aug 16, 2022 | 136.56 | 137.31 | 135.11 | 136.37 | 4,839,760 | -1.06(-0.77%) |
Aug 15, 2022 | 137.39 | 138.04 | 136.57 | 137.43 | 2,576,228 | -0.74(-0.53%) |
Aug 12, 2022 | 136.47 | 138.22 | 136.47 | 138.16 | 2,586,196 | +2.34(+1.72%) |
Aug 11, 2022 | 136.13 | 137.44 | 135.56 | 135.82 | 2,532,510 | +0.25(+0.19%) |
Aug 10, 2022 | 136.02 | 136.68 | 135.08 | 135.57 | 2,806,572 | +1.40(+1.04%) |
Aug 09, 2022 | 134.60 | 135.27 | 133.58 | 134.17 | 3,562,960 | -0.58(-0.43%) |
Aug 08, 2022 | 134.34 | 136.27 | 133.93 | 134.75 | 3,469,295 | +0.97(+0.73%) |
Aug 05, 2022 | 133.42 | 134.76 | 132.85 | 133.78 | 4,614,063 | -0.64(-0.48%) |
Aug 04, 2022 | 130.22 | 134.62 | 129.96 | 134.42 | 6,583,476 | +4.20(+3.23%) |
Aug 03, 2022 | 128.78 | 130.51 | 128.46 | 130.22 | 3,014,078 | +1.58(+1.23%) |
Aug 02, 2022 | 129.41 | 130.29 | 128.53 | 128.64 | 2,972,747 | -1.46(-1.12%) |