Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.03 | 91.36 | 90.40 | 90.66 | 3,143,952 | +0.35(+0.39%) |
Sep 28, 2023 | 90.11 | 90.88 | 89.49 | 90.31 | 4,216,555 | -0.19(-0.21%) |
Sep 27, 2023 | 91.16 | 91.39 | 90.15 | 90.51 | 3,167,730 | -0.41(-0.45%) |
Sep 26, 2023 | 91.38 | 92.11 | 90.66 | 90.92 | 3,591,454 | -0.88(-0.96%) |
Sep 25, 2023 | 93.52 | 92.07 | 91.48 | 91.80 | 4,588,656 | -2.18(-2.32%) |
Sep 22, 2023 | 94.51 | 94.71 | 93.55 | 93.98 | 3,602,965 | -0.44(-0.46%) |
Sep 21, 2023 | 95.44 | 96.09 | 94.32 | 94.41 | 3,672,000 | -1.45(-1.52%) |
Sep 20, 2023 | 96.89 | 97.71 | 95.85 | 95.86 | 2,537,407 | -1.20(-1.24%) |
Sep 19, 2023 | 97.82 | 98.05 | 96.72 | 97.06 | 2,756,595 | -0.78(-0.80%) |
Sep 18, 2023 | 97.87 | 98.68 | 96.95 | 97.85 | 4,438,697 | -0.02(-0.02%) |
Sep 15, 2023 | 98.67 | 99.18 | 97.47 | 97.87 | 6,198,078 | -1.22(-1.23%) |
Sep 14, 2023 | 98.39 | 100.30 | 98.01 | 99.09 | 4,320,342 | +1.23(+1.26%) |
Sep 13, 2023 | 103.76 | 104.07 | 97.34 | 97.86 | 7,820,286 | -5.92(-5.70%) |
Sep 12, 2023 | 104.15 | 105.36 | 103.68 | 103.78 | 3,300,860 | -0.71(-0.68%) |
Sep 11, 2023 | 103.62 | 104.80 | 103.42 | 104.48 | 2,934,017 | +1.60(+1.55%) |
Sep 08, 2023 | 102.72 | 103.03 | 102.09 | 102.89 | 2,865,174 | +0.28(+0.27%) |
Sep 07, 2023 | 102.83 | 103.42 | 101.65 | 102.60 | 3,001,603 | -0.41(-0.40%) |
Sep 06, 2023 | 103.16 | 103.44 | 102.01 | 103.01 | 2,771,736 | -0.47(-0.45%) |
Sep 05, 2023 | 103.43 | 104.84 | 103.02 | 103.48 | 5,022,811 | -0.10(-0.09%) |
Sep 01, 2023 | 103.91 | 104.88 | 102.76 | 103.57 | 3,759,399 | +0.27(+0.26%) |
Aug 31, 2023 | 102.59 | 104.91 | 102.16 | 103.30 | 6,718,192 | +2.15(+2.13%) |
Aug 30, 2023 | 102.16 | 102.51 | 100.34 | 101.15 | 3,380,578 | -1.08(-1.06%) |
Aug 29, 2023 | 101.67 | 103.48 | 101.57 | 102.24 | 5,413,200 | +1.40(+1.39%) |
Aug 28, 2023 | 101.98 | 102.31 | 99.35 | 100.83 | 7,886,281 | +5.01(+5.22%) |
Aug 25, 2023 | 95.85 | 96.27 | 94.92 | 95.83 | 2,259,983 | +0.44(+0.46%) |
Aug 24, 2023 | 96.14 | 97.49 | 95.38 | 95.39 | 1,961,477 | -1.11(-1.15%) |
Aug 23, 2023 | 95.63 | 97.02 | 94.61 | 96.50 | 3,371,367 | +1.10(+1.16%) |
Aug 22, 2023 | 96.52 | 96.57 | 95.01 | 95.40 | 2,674,968 | -0.66(-0.69%) |
Aug 21, 2023 | 96.84 | 96.94 | 95.42 | 96.06 | 2,378,105 | -0.79(-0.82%) |
Aug 18, 2023 | 96.82 | 97.32 | 96.44 | 96.85 | 2,720,281 | -0.28(-0.29%) |
Aug 17, 2023 | 96.59 | 98.01 | 96.46 | 97.13 | 3,565,961 | +0.96(+1.00%) |
Aug 16, 2023 | 96.15 | 97.07 | 95.85 | 96.17 | 2,990,153 | -0.33(-0.35%) |
Aug 15, 2023 | 97.85 | 98.16 | 96.29 | 96.50 | 3,504,868 | -2.18(-2.20%) |
Aug 14, 2023 | 99.38 | 99.53 | 98.18 | 98.68 | 3,209,104 | -1.08(-1.08%) |
Aug 11, 2023 | 99.07 | 99.99 | 98.69 | 99.76 | 1,706,950 | +0.62(+0.63%) |
Aug 10, 2023 | 99.30 | 101.00 | 98.63 | 99.14 | 2,308,053 | +0.18(+0.18%) |
Aug 09, 2023 | 99.14 | 99.89 | 98.67 | 98.96 | 2,246,697 | -0.39(-0.39%) |
Aug 08, 2023 | 99.53 | 99.61 | 97.85 | 99.35 | 3,052,111 | -1.06(-1.05%) |
Aug 07, 2023 | 101.14 | 101.67 | 100.08 | 100.41 | 2,629,863 | -0.27(-0.27%) |
Aug 04, 2023 | 102.63 | 103.03 | 100.25 | 100.67 | 3,056,307 | -1.60(-1.57%) |
Aug 03, 2023 | 103.53 | 103.85 | 102.02 | 102.28 | 2,957,742 | -1.64(-1.58%) |
Aug 02, 2023 | 104.48 | 104.86 | 103.20 | 103.92 | 3,341,015 | -1.57(-1.49%) |
Aug 01, 2023 | 106.39 | 106.79 | 105.27 | 105.49 | 2,993,253 | -0.90(-0.84%) |
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 | +2.83(+2.95%) |
May 08, 2023 | 97.36 | 97.71 | 95.57 | 96.22 | 2,227,281 | -0.95(-0.98%) |
May 05, 2023 | 96.65 | 97.29 | 95.94 | 97.17 | 2,067,482 | +1.42(+1.48%) |
May 04, 2023 | 96.41 | 96.82 | 94.73 | 95.75 | 3,151,149 | -0.93(-0.96%) |
May 03, 2023 | 97.31 | 98.34 | 96.53 | 96.68 | 2,186,807 | -0.14(-0.15%) |
May 02, 2023 | 99.20 | 99.38 | 96.52 | 96.82 | 3,203,524 | -2.70(-2.71%) |
May 01, 2023 | 99.98 | 100.44 | 99.24 | 99.52 | 2,435,129 | -0.35(-0.35%) |
Apr 28, 2023 | 99.01 | 100.04 | 98.86 | 99.86 | 4,238,438 | +0.84(+0.85%) |
Apr 27, 2023 | 96.91 | 99.08 | 96.91 | 99.03 | 2,545,007 | +2.27(+2.34%) |
Apr 26, 2023 | 97.78 | 98.91 | 96.62 | 96.76 | 3,418,287 | -1.36(-1.39%) |
Apr 25, 2023 | 99.36 | 100.88 | 97.93 | 98.13 | 5,393,923 | -0.65(-0.66%) |
Apr 24, 2023 | 98.76 | 99.01 | 98.12 | 98.77 | 3,760,568 | +0.55(+0.56%) |
Apr 21, 2023 | 98.70 | 98.83 | 97.83 | 98.23 | 6,798,575 | -0.24(-0.24%) |
Apr 20, 2023 | 99.15 | 99.27 | 97.88 | 98.46 | 3,929,534 | -1.27(-1.27%) |
Apr 19, 2023 | 99.38 | 99.98 | 99.15 | 99.73 | 2,039,860 | -0.18(-0.18%) |
Apr 18, 2023 | 100.81 | 100.88 | 99.54 | 99.91 | 2,033,619 | -0.48(-0.48%) |
Apr 17, 2023 | 99.81 | 100.69 | 99.60 | 100.39 | 2,588,883 | +0.95(+0.95%) |
Apr 14, 2023 | 99.66 | 100.71 | 98.73 | 99.44 | 2,971,384 | -0.36(-0.36%) |
Apr 13, 2023 | 98.57 | 100.07 | 97.86 | 99.80 | 3,653,789 | +1.67(+1.71%) |
Apr 12, 2023 | 98.72 | 98.86 | 97.49 | 98.13 | 2,898,053 | -0.18(-0.18%) |
Apr 11, 2023 | 97.43 | 98.51 | 97.13 | 98.30 | 3,139,627 | +1.69(+1.75%) |
Apr 10, 2023 | 95.52 | 96.95 | 95.00 | 96.61 | 3,063,241 | +1.13(+1.18%) |
Apr 06, 2023 | 96.23 | 96.64 | 95.45 | 95.48 | 2,573,201 | -0.69(-0.71%) |
Apr 05, 2023 | 96.24 | 96.62 | 95.60 | 96.17 | 2,820,930 | +0.04(+0.04%) |
Apr 04, 2023 | 98.62 | 98.62 | 95.96 | 96.13 | 3,694,214 | -2.18(-2.22%) |
Apr 03, 2023 | 98.86 | 99.51 | 97.94 | 98.31 | 4,272,308 | -0.51(-0.51%) |
Mar 31, 2023 | 97.31 | 98.90 | 96.85 | 98.82 | 3,841,330 | +2.19(+2.27%) |
Mar 30, 2023 | 97.54 | 97.70 | 96.40 | 96.63 | 2,499,102 | -0.39(-0.40%) |
Mar 29, 2023 | 96.66 | 97.06 | 95.80 | 97.02 | 3,426,200 | +1.36(+1.43%) |
Mar 28, 2023 | 95.51 | 96.67 | 95.25 | 95.65 | 2,619,468 | +0.24(+0.25%) |
Mar 27, 2023 | 96.10 | 96.16 | 94.58 | 95.42 | 2,975,525 | +0.33(+0.35%) |
Mar 24, 2023 | 94.36 | 95.28 | 94.16 | 95.09 | 3,780,169 | +0.13(+0.14%) |
Mar 23, 2023 | 95.58 | 96.77 | 94.73 | 94.96 | 3,377,932 | -0.51(-0.53%) |
Mar 22, 2023 | 98.08 | 98.29 | 95.43 | 95.46 | 2,981,511 | -2.59(-2.64%) |
Mar 21, 2023 | 98.94 | 99.17 | 97.19 | 98.05 | 2,790,403 | -0.02(-0.02%) |
Mar 20, 2023 | 97.22 | 98.20 | 97.04 | 98.07 | 2,895,332 | +1.21(+1.25%) |
Mar 17, 2023 | 98.11 | 98.21 | 95.87 | 96.86 | 12,110,390 | -1.12(-1.14%) |
Mar 16, 2023 | 95.69 | 98.18 | 95.41 | 97.97 | 3,874,591 | +1.34(+1.39%) |
Mar 15, 2023 | 95.26 | 96.67 | 94.27 | 96.63 | 5,201,763 | +0.00(+0.00%) |
Mar 14, 2023 | 98.33 | 98.88 | 95.30 | 96.63 | 5,074,731 | -0.68(-0.70%) |
Mar 13, 2023 | 97.47 | 98.42 | 96.58 | 97.31 | 4,478,237 | -0.53(-0.54%) |
Mar 10, 2023 | 99.23 | 100.60 | 97.53 | 97.83 | 3,928,935 | -1.37(-1.38%) |
Mar 09, 2023 | 101.22 | 102.06 | 99.11 | 99.21 | 3,681,901 | -1.54(-1.53%) |
Mar 08, 2023 | 101.01 | 101.32 | 99.83 | 100.75 | 3,652,212 | +0.06(+0.06%) |
Mar 07, 2023 | 103.42 | 103.43 | 100.64 | 100.68 | 3,584,700 | -2.67(-2.58%) |
Mar 06, 2023 | 104.73 | 104.94 | 103.12 | 103.35 | 2,999,957 | -1.25(-1.19%) |
Mar 03, 2023 | 104.15 | 105.29 | 103.05 | 104.60 | 3,234,330 | +1.28(+1.24%) |
Mar 02, 2023 | 103.18 | 103.64 | 101.27 | 103.32 | 8,108,765 | -0.29(-0.28%) |
Mar 01, 2023 | 104.40 | 105.61 | 103.17 | 103.62 | 5,223,234 | +2.32(+2.29%) |
Feb 28, 2023 | 101.65 | 102.40 | 100.83 | 101.29 | 3,594,199 | -0.50(-0.49%) |
Feb 27, 2023 | 102.35 | 104.07 | 101.72 | 101.79 | 3,780,729 | +0.44(+0.44%) |
Feb 24, 2023 | 101.64 | 102.05 | 100.37 | 101.35 | 3,045,146 | -1.04(-1.02%) |
Feb 23, 2023 | 103.14 | 103.69 | 101.55 | 102.39 | 3,129,610 | -0.03(-0.03%) |
Feb 22, 2023 | 102.98 | 103.78 | 102.02 | 102.42 | 2,822,455 | -0.29(-0.28%) |
Feb 21, 2023 | 105.30 | 105.67 | 102.65 | 102.71 | 4,135,668 | -3.52(-3.31%) |
Feb 17, 2023 | 105.26 | 106.28 | 104.06 | 106.23 | 3,007,913 | +0.93(+0.88%) |
Feb 16, 2023 | 105.77 | 106.55 | 104.13 | 105.30 | 2,865,234 | -1.21(-1.14%) |
Feb 15, 2023 | 105.45 | 106.54 | 105.04 | 106.51 | 2,723,733 | +0.54(+0.51%) |
Feb 14, 2023 | 106.51 | 106.77 | 104.80 | 105.97 | 2,653,107 | -0.99(-0.93%) |
Feb 13, 2023 | 106.12 | 107.28 | 105.59 | 106.97 | 2,421,651 | +1.30(+1.23%) |
Feb 10, 2023 | 105.06 | 105.98 | 104.57 | 105.67 | 2,451,286 | +0.88(+0.84%) |
Feb 09, 2023 | 108.03 | 108.37 | 104.34 | 104.79 | 3,880,028 | -2.15(-2.01%) |
Feb 08, 2023 | 107.79 | 108.28 | 106.72 | 106.94 | 2,706,389 | -1.53(-1.41%) |
Feb 07, 2023 | 107.47 | 108.76 | 106.49 | 108.47 | 2,351,651 | +0.37(+0.34%) |
Feb 06, 2023 | 108.37 | 108.80 | 107.52 | 108.10 | 2,680,633 | -0.92(-0.84%) |
Feb 03, 2023 | 110.35 | 110.63 | 108.37 | 109.02 | 2,890,899 | -2.60(-2.33%) |
Feb 02, 2023 | 107.72 | 112.14 | 107.18 | 111.61 | 5,298,409 | +4.11(+3.82%) |
Feb 01, 2023 | 106.29 | 108.32 | 105.45 | 107.50 | 3,340,994 | +0.72(+0.68%) |
Jan 31, 2023 | 104.99 | 106.78 | 104.28 | 106.78 | 5,464,651 | +2.32(+2.22%) |
Jan 30, 2023 | 106.22 | 107.63 | 104.44 | 104.46 | 6,361,333 | -2.48(-2.32%) |
Jan 27, 2023 | 105.53 | 107.43 | 105.28 | 106.94 | 4,434,265 | +1.58(+1.50%) |
Jan 26, 2023 | 105.32 | 105.87 | 103.70 | 105.36 | 4,983,310 | +0.58(+0.55%) |
Jan 25, 2023 | 106.24 | 107.86 | 104.62 | 104.79 | 6,455,868 | -1.92(-1.80%) |
Jan 24, 2023 | 107.67 | 113.20 | 95.18 | 106.71 | 11,066,829 | -7.07(-6.21%) |
Jan 23, 2023 | 111.91 | 114.97 | 111.73 | 113.78 | 3,675,019 | +1.83(+1.63%) |
Jan 20, 2023 | 110.00 | 112.00 | 108.34 | 111.95 | 4,713,448 | +2.06(+1.87%) |
Jan 19, 2023 | 113.20 | 113.47 | 109.79 | 109.89 | 5,366,255 | -4.01(-3.52%) |
Jan 18, 2023 | 117.70 | 118.02 | 113.44 | 113.90 | 4,588,524 | -3.57(-3.04%) |
Jan 17, 2023 | 120.40 | 120.53 | 117.28 | 117.47 | 3,783,131 | -2.70(-2.25%) |
Jan 13, 2023 | 119.16 | 120.26 | 118.95 | 120.17 | 1,824,970 | +0.15(+0.12%) |
Jan 12, 2023 | 120.25 | 120.45 | 118.57 | 120.02 | 1,982,181 | +0.21(+0.18%) |
Jan 11, 2023 | 119.63 | 119.87 | 118.42 | 119.81 | 2,170,385 | +0.92(+0.77%) |
Jan 10, 2023 | 117.91 | 118.94 | 117.56 | 118.89 | 1,776,232 | +1.24(+1.06%) |
Jan 09, 2023 | 117.84 | 120.12 | 117.02 | 117.65 | 3,094,056 | +0.06(+0.06%) |
Jan 06, 2023 | 115.67 | 117.96 | 114.83 | 117.58 | 2,605,010 | +3.49(+3.06%) |
Jan 05, 2023 | 115.25 | 115.25 | 113.63 | 114.09 | 2,809,143 | -2.03(-1.75%) |
Jan 04, 2023 | 114.45 | 116.25 | 113.86 | 116.12 | 2,984,950 | +2.49(+2.19%) |
Jan 03, 2023 | 112.76 | 113.79 | 111.69 | 113.64 | 2,815,510 | +2.37(+2.13%) |
Dec 30, 2022 | 111.02 | 111.37 | 109.96 | 111.27 | 2,258,924 | -0.60(-0.54%) |
Dec 29, 2022 | 110.30 | 112.14 | 109.95 | 111.88 | 2,221,022 | +2.12(+1.93%) |
Dec 28, 2022 | 111.67 | 112.27 | 109.72 | 109.76 | 2,112,625 | -1.79(-1.61%) |
Dec 27, 2022 | 111.48 | 112.12 | 110.57 | 111.55 | 2,075,011 | +0.07(+0.07%) |
Dec 23, 2022 | 112.08 | 112.27 | 109.30 | 111.48 | 2,812,205 | -1.34(-1.19%) |
Dec 22, 2022 | 113.41 | 113.67 | 110.60 | 112.82 | 2,358,496 | -1.73(-1.51%) |
Dec 21, 2022 | 113.04 | 114.91 | 112.75 | 114.56 | 2,778,194 | +2.46(+2.19%) |
Dec 20, 2022 | 113.19 | 113.50 | 112.00 | 112.10 | 3,127,058 | -1.23(-1.08%) |
Dec 19, 2022 | 112.58 | 114.84 | 112.42 | 113.32 | 2,629,790 | +0.41(+0.36%) |
Dec 16, 2022 | 112.56 | 113.02 | 111.36 | 112.91 | 8,190,557 | -0.64(-0.56%) |
Dec 15, 2022 | 115.79 | 116.06 | 112.97 | 113.55 | 3,595,878 | -3.44(-2.94%) |
Dec 14, 2022 | 117.38 | 119.20 | 115.83 | 117.00 | 3,336,226 | -1.11(-0.94%) |
Dec 13, 2022 | 120.11 | 120.64 | 117.35 | 118.11 | 3,509,723 | +0.41(+0.35%) |
Dec 12, 2022 | 116.99 | 117.74 | 115.24 | 117.70 | 4,179,175 | +1.01(+0.87%) |
Dec 09, 2022 | 117.64 | 118.33 | 116.61 | 116.69 | 2,516,512 | -0.22(-0.19%) |
Dec 08, 2022 | 117.84 | 120.11 | 116.40 | 116.91 | 4,079,491 | -0.33(-0.28%) |
Dec 07, 2022 | 115.36 | 118.13 | 115.15 | 117.24 | 2,911,495 | +1.64(+1.42%) |
Dec 06, 2022 | 116.12 | 116.66 | 114.42 | 115.60 | 2,068,104 | -0.05(-0.04%) |
Dec 05, 2022 | 116.05 | 116.41 | 115.31 | 115.64 | 2,309,402 | -2.19(-1.86%) |
Dec 02, 2022 | 115.76 | 118.07 | 115.28 | 117.83 | 1,963,479 | +0.93(+0.79%) |
Dec 01, 2022 | 118.12 | 119.57 | 116.27 | 116.90 | 2,843,860 | +0.02(+0.02%) |
Nov 30, 2022 | 116.82 | 117.14 | 112.61 | 116.89 | 6,281,785 | -0.15(-0.13%) |
Nov 29, 2022 | 115.13 | 117.23 | 115.07 | 117.03 | 2,007,917 | +1.38(+1.20%) |
Nov 28, 2022 | 118.87 | 119.31 | 115.17 | 115.65 | 2,989,073 | -4.08(-3.41%) |
Nov 25, 2022 | 119.58 | 120.46 | 119.25 | 119.73 | 950,973 | +0.96(+0.81%) |
Nov 23, 2022 | 119.32 | 119.81 | 118.06 | 118.77 | 2,532,546 | -0.56(-0.47%) |
Nov 22, 2022 | 118.91 | 119.39 | 118.14 | 119.33 | 1,893,703 | +0.90(+0.76%) |
Nov 21, 2022 | 117.51 | 118.66 | 117.13 | 118.43 | 2,320,876 | +0.81(+0.69%) |
Nov 18, 2022 | 118.77 | 119.08 | 116.82 | 117.62 | 3,423,329 | -0.36(-0.31%) |
Nov 17, 2022 | 117.05 | 118.05 | 115.68 | 117.98 | 2,424,060 | -0.09(-0.08%) |
Nov 16, 2022 | 120.56 | 120.55 | 117.77 | 118.07 | 3,496,889 | -2.27(-1.89%) |
Nov 15, 2022 | 121.54 | 122.42 | 119.02 | 120.35 | 2,741,736 | +0.17(+0.14%) |
Nov 14, 2022 | 121.57 | 122.81 | 120.09 | 120.17 | 2,851,597 | -1.79(-1.47%) |
Nov 11, 2022 | 118.85 | 122.43 | 118.45 | 121.96 | 3,739,147 | +3.51(+2.97%) |
Nov 10, 2022 | 117.08 | 118.55 | 116.36 | 118.45 | 3,443,833 | +4.88(+4.30%) |
Nov 09, 2022 | 114.91 | 115.27 | 113.47 | 113.57 | 1,942,254 | -1.39(-1.21%) |
Nov 08, 2022 | 114.97 | 116.15 | 113.76 | 114.96 | 1,988,533 | +0.61(+0.54%) |
Nov 07, 2022 | 114.30 | 114.78 | 113.08 | 114.35 | 2,087,216 | -0.15(-0.13%) |
Nov 04, 2022 | 114.15 | 114.98 | 112.95 | 114.50 | 2,530,418 | +1.82(+1.62%) |
Nov 03, 2022 | 111.87 | 113.98 | 111.08 | 112.67 | 2,188,217 | -0.01(-0.01%) |
Nov 02, 2022 | 114.68 | 116.30 | 112.49 | 112.68 | 2,793,159 | -2.24(-1.95%) |
Nov 01, 2022 | 116.27 | 116.57 | 114.25 | 114.92 | 2,324,437 | -0.45(-0.39%) |
Oct 31, 2022 | 115.65 | 115.97 | 114.97 | 115.37 | 4,717,209 | -0.74(-0.64%) |
Oct 28, 2022 | 112.79 | 116.17 | 112.36 | 116.11 | 4,157,061 | +3.48(+3.09%) |
Oct 27, 2022 | 113.26 | 114.14 | 111.92 | 112.62 | 4,052,308 | +0.09(+0.08%) |
Oct 26, 2022 | 109.68 | 113.08 | 109.68 | 112.53 | 5,047,238 | +3.85(+3.54%) |
Oct 25, 2022 | 104.11 | 108.77 | 103.78 | 108.68 | 5,467,606 | +0.11(+0.10%) |
Oct 24, 2022 | 107.79 | 109.27 | 107.48 | 108.57 | 3,700,609 | +1.44(+1.34%) |
Oct 21, 2022 | 103.78 | 107.25 | 103.68 | 107.13 | 3,644,448 | +3.39(+3.27%) |
Oct 20, 2022 | 104.54 | 106.07 | 103.54 | 103.74 | 3,426,684 | -1.00(-0.95%) |
Oct 19, 2022 | 105.56 | 106.09 | 103.86 | 104.74 | 2,811,710 | -1.61(-1.51%) |
Oct 18, 2022 | 106.15 | 106.75 | 104.97 | 106.34 | 2,795,819 | +1.92(+1.84%) |
Oct 17, 2022 | 105.76 | 106.13 | 103.90 | 104.43 | 3,275,008 | +0.21(+0.20%) |
Oct 14, 2022 | 104.79 | 105.62 | 103.50 | 104.22 | 3,772,617 | -0.58(-0.55%) |
Oct 13, 2022 | 98.59 | 105.32 | 98.20 | 104.79 | 5,203,866 | +4.87(+4.87%) |
Oct 12, 2022 | 99.57 | 100.61 | 99.28 | 99.92 | 2,999,684 | +0.10(+0.10%) |
Oct 11, 2022 | 99.51 | 101.30 | 99.01 | 99.82 | 3,156,708 | +0.35(+0.35%) |
Oct 10, 2022 | 99.54 | 100.08 | 98.31 | 99.47 | 2,815,486 | +0.86(+0.87%) |
Oct 07, 2022 | 101.22 | 101.58 | 98.21 | 98.61 | 4,684,629 | -3.30(-3.24%) |
Oct 06, 2022 | 104.88 | 105.42 | 101.08 | 101.91 | 4,719,136 | -3.71(-3.52%) |
Oct 05, 2022 | 104.87 | 106.48 | 104.02 | 105.63 | 2,791,377 | -0.41(-0.39%) |
Oct 04, 2022 | 105.23 | 106.37 | 105.19 | 106.04 | 3,055,033 | +2.20(+2.12%) |