Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 115.50 | 117.66 | 114.59 | 115.30 | 1,481,398 | +0.42(+0.37%) |
Aug 30, 2023 | 111.10 | 114.96 | 110.12 | 114.88 | 1,362,206 | +3.23(+2.89%) |
Aug 29, 2023 | 106.15 | 111.72 | 105.38 | 111.65 | 1,459,833 | +4.53(+4.23%) |
Aug 28, 2023 | 106.50 | 108.23 | 105.50 | 107.12 | 1,055,909 | +1.86(+1.77%) |
Aug 25, 2023 | 104.13 | 106.73 | 102.64 | 105.26 | 1,422,016 | +0.19(+0.18%) |
Aug 24, 2023 | 111.00 | 111.00 | 103.74 | 105.07 | 1,611,978 | -4.54(-4.14%) |
Aug 23, 2023 | 108.00 | 110.19 | 105.68 | 109.61 | 1,686,335 | +1.00(+0.92%) |
Aug 22, 2023 | 108.89 | 110.25 | 107.31 | 108.61 | 1,428,944 | +1.08(+1.00%) |
Aug 21, 2023 | 111.80 | 113.31 | 106.76 | 107.53 | 3,294,179 | -3.44(-3.10%) |
Aug 18, 2023 | 94.55 | 111.91 | 94.03 | 110.97 | 8,844,452 | +9.41(+9.27%) |
Aug 17, 2023 | 104.49 | 105.48 | 101.35 | 101.56 | 3,138,090 | -3.39(-3.23%) |
Aug 16, 2023 | 101.45 | 106.84 | 101.45 | 104.95 | 2,667,347 | +2.91(+2.85%) |
Aug 15, 2023 | 103.69 | 104.68 | 101.78 | 102.04 | 1,907,145 | -2.89(-2.75%) |
Aug 14, 2023 | 104.16 | 105.93 | 102.55 | 104.93 | 1,415,623 | -0.58(-0.55%) |
Aug 11, 2023 | 104.08 | 106.33 | 103.26 | 105.51 | 978,337 | +0.18(+0.17%) |
Aug 10, 2023 | 109.00 | 109.69 | 104.76 | 105.33 | 1,391,505 | -2.32(-2.16%) |
Aug 09, 2023 | 108.75 | 110.53 | 106.88 | 107.65 | 1,102,855 | -1.57(-1.44%) |
Aug 08, 2023 | 108.14 | 109.91 | 107.18 | 109.22 | 2,027,761 | -2.97(-2.65%) |
Aug 07, 2023 | 115.29 | 115.94 | 110.45 | 112.19 | 1,522,434 | -3.13(-2.71%) |
Aug 04, 2023 | 116.84 | 119.20 | 114.53 | 115.32 | 1,377,057 | +0.01(+0.01%) |
Aug 03, 2023 | 116.34 | 116.93 | 113.37 | 115.31 | 1,452,504 | -2.15(-1.83%) |
Aug 02, 2023 | 121.33 | 121.64 | 115.39 | 117.46 | 1,682,767 | -7.37(-5.90%) |
Aug 01, 2023 | 124.26 | 125.61 | 123.04 | 124.83 | 1,156,446 | -0.51(-0.41%) |
Jul 31, 2023 | 122.22 | 127.64 | 122.00 | 125.34 | 1,331,663 | +0.72(+0.58%) |
Jul 28, 2023 | 123.29 | 126.00 | 122.00 | 124.62 | 1,230,215 | +4.50(+3.75%) |
Jul 27, 2023 | 124.60 | 124.72 | 119.23 | 120.12 | 1,019,918 | -1.74(-1.43%) |
Jul 26, 2023 | 124.60 | 124.60 | 121.26 | 121.86 | 1,229,663 | -2.74(-2.20%) |
Jul 25, 2023 | 126.17 | 126.75 | 123.84 | 124.60 | 949,193 | +0.35(+0.28%) |
Jul 24, 2023 | 125.70 | 126.43 | 123.01 | 124.25 | 1,053,700 | -0.63(-0.50%) |
Jul 21, 2023 | 130.91 | 131.55 | 122.59 | 124.88 | 2,074,600 | -4.39(-3.40%) |
Jul 20, 2023 | 130.50 | 131.58 | 127.36 | 129.27 | 1,315,014 | -3.56(-2.68%) |
Jul 19, 2023 | 136.67 | 139.50 | 131.83 | 132.83 | 1,821,955 | -2.69(-1.98%) |
Jul 18, 2023 | 131.79 | 135.93 | 130.46 | 135.52 | 1,638,835 | +5.35(+4.11%) |
Jul 17, 2023 | 125.56 | 130.93 | 124.65 | 130.17 | 1,482,296 | +5.12(+4.09%) |
Jul 14, 2023 | 127.23 | 128.04 | 123.96 | 125.05 | 1,253,882 | -2.01(-1.58%) |
Jul 13, 2023 | 124.21 | 127.80 | 122.61 | 127.06 | 1,486,955 | +5.58(+4.59%) |
Jul 12, 2023 | 125.53 | 126.38 | 120.05 | 121.48 | 1,297,777 | -0.13(-0.11%) |
Jul 11, 2023 | 119.99 | 121.95 | 118.07 | 121.61 | 1,454,980 | +3.04(+2.56%) |
Jul 10, 2023 | 113.54 | 119.70 | 113.51 | 118.57 | 1,048,383 | +2.97(+2.57%) |
Jul 07, 2023 | 114.72 | 117.75 | 114.33 | 115.60 | 1,166,177 | +0.57(+0.50%) |
Jul 06, 2023 | 116.07 | 116.09 | 111.85 | 115.03 | 1,218,380 | -0.62(-0.54%) |
Jul 05, 2023 | 116.52 | 116.55 | 114.23 | 115.65 | 1,199,068 | -1.29(-1.10%) |
Jul 03, 2023 | 117.12 | 118.98 | 116.01 | 116.94 | 676,302 | +0.09(+0.08%) |
Jun 30, 2023 | 118.00 | 119.00 | 116.45 | 116.85 | 1,309,874 | +0.73(+0.63%) |
Jun 29, 2023 | 120.00 | 120.00 | 115.22 | 116.12 | 1,488,455 | -2.60(-2.19%) |
Jun 28, 2023 | 113.78 | 119.58 | 113.70 | 118.72 | 1,943,367 | +3.87(+3.37%) |
Jun 27, 2023 | 110.36 | 115.93 | 110.03 | 114.85 | 2,334,994 | +6.59(+6.09%) |
Jun 26, 2023 | 107.47 | 111.22 | 106.59 | 108.26 | 1,028,115 | +0.07(+0.06%) |
Jun 23, 2023 | 107.84 | 109.03 | 107.00 | 108.19 | 1,064,748 | -1.66(-1.51%) |
Jun 22, 2023 | 107.80 | 110.03 | 107.30 | 109.85 | 962,136 | +1.22(+1.12%) |
Jun 21, 2023 | 111.24 | 111.91 | 106.42 | 108.63 | 1,171,843 | -3.18(-2.84%) |
Jun 20, 2023 | 110.00 | 112.94 | 109.53 | 111.81 | 1,351,453 | +0.55(+0.49%) |
Jun 16, 2023 | 114.52 | 115.09 | 110.11 | 111.26 | 2,161,600 | -3.21(-2.80%) |
Jun 15, 2023 | 112.76 | 115.81 | 114.47 | 1,417,087 | +17.12(+17.59%) | |
May 08, 2023 | 95.24 | 97.40 | 92.91 | 97.35 | 2,703,654 | +3.31(+3.52%) |
May 05, 2023 | 94.83 | 99.89 | 89.75 | 94.04 | 8,362,037 | +14.13(+17.68%) |
May 04, 2023 | 79.97 | 82.56 | 79.45 | 79.91 | 3,517,746 | +1.28(+1.63%) |
May 03, 2023 | 76.14 | 81.28 | 75.50 | 78.63 | 2,699,124 | +2.94(+3.88%) |
May 02, 2023 | 76.67 | 77.65 | 75.50 | 75.69 | 1,820,115 | -1.78(-2.30%) |
May 01, 2023 | 76.20 | 78.35 | 74.88 | 77.47 | 1,541,500 | +0.66(+0.86%) |
Apr 28, 2023 | 77.00 | 78.70 | 75.45 | 76.81 | 2,349,396 | -1.53(-1.95%) |
Apr 27, 2023 | 77.30 | 78.66 | 76.17 | 78.34 | 1,303,359 | +2.39(+3.15%) |
Apr 26, 2023 | 74.70 | 78.67 | 74.64 | 75.95 | 2,382,330 | +2.91(+3.98%) |
Apr 25, 2023 | 74.99 | 75.51 | 72.04 | 73.04 | 2,165,922 | -3.54(-4.62%) |
Apr 24, 2023 | 78.84 | 79.73 | 76.22 | 76.58 | 1,165,637 | -2.83(-3.56%) |
Apr 21, 2023 | 78.49 | 79.64 | 77.19 | 79.41 | 1,932,725 | +2.73(+3.56%) |
Apr 20, 2023 | 75.49 | 78.12 | 75.24 | 76.68 | 1,185,723 | -0.97(-1.25%) |
Apr 19, 2023 | 77.16 | 77.95 | 74.67 | 77.65 | 1,408,480 | -0.70(-0.89%) |
Apr 18, 2023 | 79.19 | 79.19 | 76.93 | 78.35 | 1,263,836 | +0.39(+0.50%) |
Apr 17, 2023 | 75.40 | 78.00 | 74.80 | 77.96 | 1,418,261 | +2.45(+3.24%) |
Apr 14, 2023 | 76.03 | 77.09 | 74.68 | 75.51 | 1,651,747 | -0.91(-1.19%) |
Apr 13, 2023 | 75.98 | 77.43 | 75.31 | 76.42 | 1,508,168 | +1.62(+2.17%) |
Apr 12, 2023 | 79.32 | 79.81 | 74.09 | 74.80 | 1,880,217 | -2.40(-3.11%) |
Apr 11, 2023 | 74.50 | 77.53 | 73.21 | 77.20 | 1,634,647 | +2.36(+3.15%) |
Apr 10, 2023 | 73.63 | 74.91 | 71.88 | 74.84 | 1,131,428 | -0.24(-0.32%) |
Apr 06, 2023 | 74.19 | 75.65 | 72.51 | 75.08 | 1,794,877 | +0.19(+0.25%) |
Apr 05, 2023 | 79.27 | 79.27 | 73.29 | 74.89 | 2,014,553 | -5.09(-6.36%) |
Apr 04, 2023 | 80.21 | 80.80 | 79.19 | 79.98 | 2,103,841 | +0.52(+0.65%) |
Apr 03, 2023 | 79.64 | 80.26 | 77.51 | 79.46 | 1,951,640 | -1.68(-2.07%) |
Mar 31, 2023 | 77.09 | 82.15 | 76.89 | 81.14 | 2,904,153 | +4.55(+5.94%) |
Mar 30, 2023 | 75.95 | 76.98 | 75.00 | 76.59 | 1,941,598 | +2.27(+3.05%) |
Mar 29, 2023 | 73.30 | 74.78 | 71.64 | 74.32 | 1,516,701 | +2.21(+3.06%) |
Mar 28, 2023 | 70.92 | 72.52 | 70.25 | 72.11 | 1,663,378 | +1.16(+1.63%) |
Mar 27, 2023 | 70.74 | 71.89 | 69.44 | 70.95 | 1,238,645 | +1.71(+2.47%) |
Mar 24, 2023 | 71.25 | 71.39 | 68.55 | 69.24 | 2,782,737 | -3.00(-4.15%) |
Mar 23, 2023 | 74.34 | 76.65 | 70.69 | 72.24 | 2,194,687 | -1.76(-2.38%) |
Mar 22, 2023 | 78.40 | 78.80 | 73.92 | 74.00 | 2,043,878 | -4.43(-5.65%) |
Mar 21, 2023 | 74.30 | 78.49 | 74.26 | 78.43 | 2,501,137 | +4.93(+6.71%) |
Mar 20, 2023 | 72.57 | 73.75 | 71.45 | 73.50 | 2,180,524 | -0.14(-0.19%) |
Mar 17, 2023 | 76.17 | 76.59 | 72.71 | 73.64 | 2,281,384 | -2.99(-3.90%) |
Mar 16, 2023 | 76.91 | 78.31 | 75.34 | 76.63 | 3,501,503 | +0.12(+0.16%) |
Mar 15, 2023 | 73.60 | 76.72 | 72.31 | 76.51 | 3,910,338 | +2.23(+3.00%) |
Mar 14, 2023 | 75.00 | 76.86 | 73.43 | 74.28 | 4,517,719 | +0.46(+0.62%) |
Mar 13, 2023 | 72.61 | 76.10 | 68.30 | 73.82 | 6,314,022 | +5.47(+8.00%) |
Mar 10, 2023 | 80.02 | 80.44 | 68.33 | 68.35 | 9,574,568 | -11.97(-14.90%) |
Mar 09, 2023 | 82.80 | 84.49 | 80.19 | 80.32 | 2,411,580 | -2.58(-3.11%) |
Mar 08, 2023 | 83.63 | 84.57 | 81.82 | 82.90 | 2,350,378 | -1.43(-1.70%) |
Mar 07, 2023 | 88.70 | 89.91 | 83.80 | 84.33 | 2,827,474 | -4.44(-5.00%) |
Mar 06, 2023 | 90.00 | 91.92 | 88.72 | 88.77 | 1,309,060 | -1.78(-1.97%) |
Mar 03, 2023 | 88.72 | 90.90 | 88.62 | 90.55 | 1,578,967 | +2.60(+2.96%) |
Mar 02, 2023 | 83.02 | 88.17 | 82.81 | 87.95 | 2,012,802 | +3.77(+4.48%) |
Mar 01, 2023 | 85.02 | 85.91 | 83.58 | 84.18 | 2,046,061 | -0.45(-0.53%) |
Feb 28, 2023 | 84.84 | 86.20 | 84.37 | 84.63 | 2,126,575 | -0.43(-0.51%) |
Feb 27, 2023 | 87.25 | 87.25 | 85.00 | 85.06 | 1,909,067 | -0.93(-1.08%) |
Feb 24, 2023 | 87.55 | 87.56 | 84.96 | 85.99 | 2,655,275 | -3.51(-3.92%) |
Feb 23, 2023 | 90.88 | 91.02 | 86.59 | 89.50 | 2,056,860 | -0.40(-0.44%) |
Feb 22, 2023 | 91.55 | 92.34 | 89.64 | 89.90 | 1,733,828 | -0.97(-1.07%) |
Feb 21, 2023 | 91.00 | 93.47 | 90.38 | 90.87 | 2,396,229 | -2.43(-2.60%) |
Feb 17, 2023 | 95.60 | 95.83 | 92.30 | 93.30 | 2,509,510 | -3.21(-3.33%) |
Feb 16, 2023 | 99.73 | 101.82 | 96.34 | 96.51 | 2,307,300 | -6.53(-6.34%) |
Feb 15, 2023 | 96.54 | 103.24 | 95.04 | 103.04 | 2,568,559 | +5.98(+6.16%) |
Feb 14, 2023 | 94.81 | 98.90 | 93.29 | 97.06 | 2,165,280 | +2.64(+2.80%) |
Feb 13, 2023 | 95.00 | 96.05 | 92.75 | 94.42 | 2,082,291 | -0.53(-0.56%) |
Feb 10, 2023 | 96.88 | 97.41 | 91.24 | 94.95 | 4,552,646 | -2.80(-2.86%) |
Feb 09, 2023 | 102.87 | 104.44 | 97.57 | 97.75 | 2,818,974 | -4.30(-4.21%) |
Feb 08, 2023 | 100.95 | 106.96 | 100.56 | 102.05 | 3,509,347 | +0.98(+0.97%) |
Feb 07, 2023 | 94.00 | 101.95 | 92.85 | 101.07 | 4,848,194 | +5.74(+6.02%) |
Feb 06, 2023 | 93.01 | 97.97 | 92.61 | 95.33 | 5,741,272 | +0.82(+0.87%) |
Feb 03, 2023 | 97.74 | 103.60 | 91.00 | 94.51 | 21,545,148 | -34.40(-26.69%) |
Feb 02, 2023 | 123.84 | 132.13 | 123.84 | 128.91 | 5,639,457 | +9.75(+8.18%) |
Feb 01, 2023 | 116.54 | 120.58 | 113.00 | 119.16 | 2,601,616 | +3.54(+3.06%) |
Jan 31, 2023 | 114.50 | 115.82 | 112.33 | 115.62 | 2,198,186 | +2.33(+2.06%) |
Jan 30, 2023 | 117.17 | 118.83 | 112.71 | 113.29 | 2,649,529 | -6.62(-5.52%) |
Jan 27, 2023 | 112.63 | 121.15 | 112.63 | 119.91 | 2,387,938 | +6.48(+5.71%) |
Jan 26, 2023 | 109.91 | 113.49 | 107.83 | 113.43 | 1,790,787 | +6.72(+6.30%) |
Jan 25, 2023 | 104.40 | 106.76 | 100.39 | 106.71 | 2,220,796 | -1.95(-1.79%) |
Jan 24, 2023 | 110.50 | 111.99 | 107.50 | 108.66 | 1,571,295 | -1.27(-1.16%) |
Jan 23, 2023 | 104.74 | 110.62 | 103.52 | 109.93 | 2,185,348 | +5.88(+5.65%) |
Jan 20, 2023 | 100.50 | 104.88 | 99.90 | 104.05 | 1,351,412 | +4.33(+4.34%) |
Jan 19, 2023 | 102.07 | 103.38 | 99.26 | 99.72 | 1,229,743 | -3.86(-3.73%) |
Jan 18, 2023 | 108.19 | 109.54 | 103.22 | 103.58 | 1,785,298 | -2.97(-2.79%) |
Jan 17, 2023 | 102.78 | 107.76 | 100.81 | 106.55 | 1,986,226 | +3.24(+3.14%) |
Jan 13, 2023 | 101.57 | 103.63 | 99.86 | 103.31 | 1,452,224 | -1.00(-0.96%) |
Jan 12, 2023 | 103.05 | 104.63 | 95.78 | 104.31 | 1,948,391 | +1.91(+1.87%) |
Jan 11, 2023 | 101.76 | 103.90 | 99.01 | 102.40 | 2,028,339 | +0.75(+0.74%) |
Jan 10, 2023 | 99.47 | 101.83 | 96.80 | 101.65 | 1,325,826 | +1.26(+1.26%) |
Jan 09, 2023 | 96.29 | 103.52 | 95.55 | 100.39 | 2,081,213 | +5.90(+6.24%) |
Jan 06, 2023 | 97.67 | 98.81 | 91.82 | 94.49 | 3,462,341 | -2.49(-2.57%) |
Jan 05, 2023 | 105.01 | 105.16 | 96.67 | 96.98 | 2,452,615 | -10.26(-9.57%) |
Jan 04, 2023 | 111.42 | 112.12 | 106.94 | 107.24 | 1,320,528 | -2.02(-1.85%) |
Jan 03, 2023 | 111.61 | 112.97 | 107.48 | 109.26 | 1,967,641 | +0.30(+0.28%) |
Dec 30, 2022 | 106.14 | 109.71 | 106.14 | 108.96 | 1,113,850 | +0.12(+0.11%) |
Dec 29, 2022 | 104.49 | 110.20 | 103.30 | 108.84 | 1,577,404 | +5.93(+5.76%) |
Dec 28, 2022 | 102.74 | 104.37 | 101.65 | 102.91 | 1,971,290 | -0.26(-0.25%) |
Dec 27, 2022 | 102.48 | 103.90 | 99.66 | 103.17 | 2,025,868 | -0.57(-0.55%) |
Dec 23, 2022 | 103.56 | 104.46 | 101.69 | 103.74 | 800,744 | -0.97(-0.93%) |
Dec 22, 2022 | 106.69 | 106.69 | 102.60 | 104.71 | 1,346,885 | -3.77(-3.48%) |
Dec 21, 2022 | 108.69 | 112.46 | 106.01 | 108.48 | 2,017,015 | +1.02(+0.95%) |
Dec 20, 2022 | 104.05 | 108.92 | 103.91 | 107.46 | 1,202,051 | +1.29(+1.22%) |
Dec 19, 2022 | 110.59 | 110.98 | 104.96 | 106.17 | 1,480,527 | -5.04(-4.53%) |
Dec 16, 2022 | 111.52 | 113.58 | 108.37 | 111.21 | 1,538,670 | -1.55(-1.37%) |
Dec 15, 2022 | 118.61 | 122.22 | 112.28 | 112.76 | 1,776,429 | -11.10(-8.96%) |
Dec 14, 2022 | 118.00 | 126.00 | 118.00 | 123.86 | 2,324,665 | +5.05(+4.25%) |
Dec 13, 2022 | 126.00 | 128.39 | 117.44 | 118.81 | 1,784,998 | +0.99(+0.84%) |
Dec 12, 2022 | 112.76 | 119.22 | 112.20 | 117.82 | 1,255,821 | +5.97(+5.34%) |
Dec 09, 2022 | 114.40 | 116.71 | 111.50 | 111.85 | 999,822 | -3.56(-3.08%) |
Dec 08, 2022 | 111.86 | 119.48 | 109.99 | 115.41 | 1,721,803 | +4.85(+4.39%) |
Dec 07, 2022 | 107.07 | 110.77 | 105.43 | 110.56 | 1,771,286 | +3.89(+3.65%) |
Dec 06, 2022 | 111.00 | 111.44 | 105.59 | 106.67 | 1,896,159 | -3.78(-3.42%) |
Dec 05, 2022 | 120.46 | 121.70 | 110.07 | 110.45 | 1,376,387 | -11.15(-9.17%) |
Dec 02, 2022 | 119.63 | 123.77 | 118.59 | 121.60 | 1,273,719 | -2.04(-1.65%) |
Dec 01, 2022 | 119.52 | 127.72 | 118.73 | 123.64 | 1,499,126 | +3.22(+2.67%) |
Nov 30, 2022 | 113.64 | 120.81 | 110.86 | 120.42 | 2,096,434 | +5.75(+5.01%) |
Nov 29, 2022 | 116.80 | 117.34 | 112.30 | 114.67 | 1,478,510 | -0.94(-0.81%) |
Nov 28, 2022 | 119.86 | 123.19 | 115.61 | 115.61 | 1,497,442 | -5.86(-4.82%) |
Nov 25, 2022 | 120.37 | 121.76 | 118.58 | 121.47 | 372,534 | +0.00(+0.00%) |
Nov 23, 2022 | 115.19 | 122.82 | 113.93 | 121.47 | 1,384,182 | +6.69(+5.83%) |
Nov 22, 2022 | 111.00 | 114.80 | 108.96 | 114.78 | 1,565,116 | +3.70(+3.33%) |
Nov 21, 2022 | 110.77 | 111.80 | 107.95 | 111.08 | 1,715,782 | -2.23(-1.97%) |
Nov 18, 2022 | 119.00 | 119.19 | 112.56 | 113.31 | 1,666,898 | -4.38(-3.72%) |
Nov 17, 2022 | 119.68 | 121.38 | 115.52 | 117.69 | 2,340,821 | -7.06(-5.66%) |
Nov 16, 2022 | 126.85 | 128.99 | 122.22 | 124.75 | 1,371,020 | -5.10(-3.93%) |
Nov 15, 2022 | 127.82 | 133.09 | 126.00 | 129.85 | 2,198,027 | +6.74(+5.47%) |
Nov 14, 2022 | 123.43 | 125.76 | 117.64 | 123.11 | 2,317,459 | -2.27(-1.81%) |
Nov 11, 2022 | 119.65 | 130.30 | 119.04 | 125.38 | 2,649,452 | +5.24(+4.36%) |
Nov 10, 2022 | 112.02 | 120.15 | 111.73 | 120.14 | 4,497,540 | +20.78(+20.91%) |
Nov 09, 2022 | 101.98 | 102.80 | 97.37 | 99.36 | 2,616,192 | -4.89(-4.69%) |
Nov 08, 2022 | 105.39 | 107.90 | 100.37 | 104.25 | 2,299,805 | -0.17(-0.16%) |
Nov 07, 2022 | 107.68 | 107.80 | 100.59 | 104.42 | 3,462,919 | -1.91(-1.80%) |
Nov 04, 2022 | 114.00 | 114.50 | 98.35 | 106.33 | 8,257,312 | -9.80(-8.44%) |
Nov 03, 2022 | 115.96 | 123.27 | 113.94 | 116.13 | 3,547,152 | -0.39(-0.33%) |
Nov 02, 2022 | 130.00 | 116.00 | 116.52 | 3,637,792 | -13.92(-10.67%) | |
Nov 01, 2022 | 138.56 | 139.00 | 130.37 | 130.44 | 1,461,759 | -2.92(-2.19%) |
Oct 31, 2022 | 132.43 | 134.91 | 131.61 | 133.36 | 1,331,096 | -0.62(-0.46%) |
Oct 28, 2022 | 132.87 | 136.66 | 128.20 | 133.98 | 1,305,801 | -0.48(-0.36%) |
Oct 27, 2022 | 130.75 | 136.88 | 130.67 | 134.46 | 2,035,575 | +5.50(+4.26%) |
Oct 26, 2022 | 129.78 | 138.07 | 128.38 | 128.96 | 1,380,242 | -4.84(-3.62%) |
Oct 25, 2022 | 129.01 | 135.10 | 128.43 | 133.80 | 1,724,120 | +7.30(+5.77%) |
Oct 24, 2022 | 127.75 | 128.30 | 121.62 | 126.50 | 1,080,664 | -1.88(-1.46%) |
Oct 21, 2022 | 126.11 | 128.48 | 120.80 | 128.38 | 1,337,028 | +1.01(+0.79%) |
Oct 20, 2022 | 124.45 | 133.14 | 124.45 | 127.37 | 1,261,770 | +1.03(+0.82%) |
Oct 19, 2022 | 127.83 | 131.82 | 124.75 | 126.34 | 1,417,680 | -5.45(-4.14%) |
Oct 18, 2022 | 132.55 | 136.46 | 127.59 | 131.79 | 1,756,460 | +6.61(+5.28%) |
Oct 17, 2022 | 123.00 | 128.68 | 123.00 | 125.18 | 1,579,419 | +6.81(+5.75%) |
Oct 14, 2022 | 125.18 | 127.58 | 117.15 | 118.37 | 1,341,772 | -4.16(-3.40%) |
Oct 13, 2022 | 116.34 | 125.55 | 112.25 | 122.53 | 1,841,331 | -0.83(-0.67%) |
Oct 12, 2022 | 124.05 | 125.25 | 119.16 | 123.36 | 1,443,603 | -0.86(-0.69%) |
Oct 11, 2022 | 127.20 | 128.68 | 119.43 | 124.22 | 2,180,113 | -4.79(-3.71%) |
Oct 10, 2022 | 137.95 | 138.74 | 126.34 | 129.01 | 1,881,083 | -9.53(-6.88%) |
Oct 07, 2022 | 143.35 | 143.50 | 137.47 | 138.54 | 1,413,500 | -9.78(-6.59%) |
Oct 06, 2022 | 149.98 | 154.12 | 147.08 | 148.32 | 1,242,934 | -2.19(-1.46%) |
Oct 05, 2022 | 146.75 | 151.58 | 143.29 | 150.51 | 1,230,693 | +0.45(+0.30%) |
Oct 04, 2022 | 143.80 | 152.26 | 143.09 | 150.06 | 3,349,893 | +11.88(+8.60%) |
Oct 03, 2022 | 133.60 | 139.69 | 132.23 | 138.18 | 1,755,765 | +5.81(+4.39%) |
Sep 30, 2022 | 132.48 | 139.25 | 131.25 | 132.37 | 1,659,936 | -2.85(-2.11%) |
Sep 29, 2022 | 129.14 | 140.27 | 126.06 | 135.22 | 4,896,752 | +1.54(+1.15%) |
Sep 28, 2022 | 129.00 | 135.81 | 128.13 | 133.68 | 2,125,694 | +4.95(+3.85%) |
Sep 27, 2022 | 128.70 | 131.39 | 125.85 | 128.73 | 1,459,654 | +4.42(+3.56%) |
Sep 26, 2022 | 125.38 | 130.23 | 124.29 | 124.31 | 1,542,143 | -1.43(-1.14%) |
Sep 23, 2022 | 127.37 | 129.53 | 122.39 | 125.74 | 2,317,074 | -4.40(-3.38%) |
Sep 22, 2022 | 137.46 | 139.05 | 129.01 | 130.14 | 1,859,417 | -8.38(-6.05%) |
Sep 21, 2022 | 143.43 | 146.99 | 137.76 | 138.52 | 1,629,958 | -3.54(-2.49%) |
Sep 20, 2022 | 142.26 | 144.58 | 140.52 | 142.06 | 1,432,955 | -1.97(-1.37%) |
Sep 19, 2022 | 146.13 | 148.60 | 143.45 | 144.03 | 2,469,558 | -5.13(-3.44%) |
Sep 16, 2022 | 155.42 | 155.89 | 148.41 | 149.16 | 2,382,302 | -9.68(-6.09%) |
Sep 15, 2022 | 160.06 | 168.67 | 157.99 | 158.84 | 1,679,457 | -4.28(-2.62%) |
Sep 14, 2022 | 163.35 | 163.80 | 158.75 | 163.12 | 1,358,366 | +0.78(+0.48%) |
Sep 13, 2022 | 160.00 | 164.85 | 158.85 | 162.34 | 1,824,364 | -10.01(-5.81%) |
Sep 12, 2022 | 172.71 | 175.54 | 167.56 | 172.35 | 3,072,630 | +4.96(+2.96%) |
Sep 09, 2022 | 163.46 | 169.10 | 163.40 | 167.39 | 1,337,827 | +5.94(+3.68%) |
Sep 08, 2022 | 153.75 | 161.81 | 153.27 | 161.45 | 1,319,462 | +5.07(+3.24%) |
Sep 07, 2022 | 148.00 | 156.98 | 147.53 | 156.38 | 1,396,511 | +7.47(+5.02%) |
Sep 06, 2022 | 149.83 | 151.06 | 143.45 | 148.91 | 1,629,349 | -0.73(-0.49%) |
Sep 02, 2022 | 153.24 | 155.65 | 146.47 | 149.64 | 1,977,572 | -0.23(-0.15%) |