Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 116.40 | 116.78 | 115.36 | 116.27 | 4,499,085 | +0.32(+0.28%) |
Aug 30, 2023 | 115.53 | 116.18 | 115.27 | 115.94 | 2,915,169 | +1.02(+0.88%) |
Aug 29, 2023 | 115.12 | 115.36 | 113.87 | 114.93 | 3,290,048 | +0.14(+0.12%) |
Aug 28, 2023 | 113.78 | 115.65 | 113.72 | 114.79 | 2,888,671 | +0.98(+0.86%) |
Aug 25, 2023 | 113.00 | 114.41 | 112.10 | 113.81 | 3,798,542 | +1.68(+1.50%) |
Aug 24, 2023 | 112.52 | 113.68 | 112.08 | 112.14 | 3,622,409 | -0.99(-0.87%) |
Aug 23, 2023 | 112.34 | 113.64 | 111.22 | 113.12 | 3,211,184 | -0.33(-0.29%) |
Aug 22, 2023 | 114.86 | 115.01 | 113.39 | 113.45 | 3,271,856 | -1.04(-0.90%) |
Aug 21, 2023 | 115.40 | 116.34 | 113.83 | 114.49 | 3,349,197 | -0.08(-0.07%) |
Aug 18, 2023 | 113.15 | 115.29 | 112.97 | 114.57 | 4,369,029 | +0.55(+0.48%) |
Aug 17, 2023 | 113.80 | 115.14 | 113.52 | 114.02 | 4,140,809 | +2.04(+1.82%) |
Aug 16, 2023 | 113.06 | 114.20 | 111.90 | 111.98 | 3,856,286 | -0.85(-0.75%) |
Aug 15, 2023 | 113.80 | 114.14 | 112.30 | 112.83 | 4,314,860 | -1.63(-1.42%) |
Aug 14, 2023 | 113.95 | 114.55 | 113.11 | 114.46 | 4,372,405 | -0.12(-0.10%) |
Aug 11, 2023 | 112.80 | 114.81 | 112.30 | 114.58 | 3,878,047 | +1.93(+1.71%) |
Aug 10, 2023 | 113.10 | 114.36 | 112.00 | 112.65 | 3,690,081 | -0.59(-0.52%) |
Aug 09, 2023 | 113.53 | 115.58 | 113.11 | 113.24 | 4,953,787 | +0.83(+0.73%) |
Aug 08, 2023 | 109.56 | 112.61 | 108.25 | 112.42 | 4,402,128 | +1.08(+0.97%) |
Aug 07, 2023 | 111.35 | 111.45 | 110.14 | 111.34 | 3,737,713 | +0.75(+0.68%) |
Aug 04, 2023 | 112.69 | 113.48 | 110.46 | 110.59 | 7,126,191 | -1.25(-1.11%) |
Aug 03, 2023 | 111.76 | 114.07 | 109.91 | 111.83 | 7,495,243 | -0.58(-0.52%) |
Aug 02, 2023 | 113.49 | 114.31 | 111.76 | 112.42 | 4,693,120 | -1.74(-1.52%) |
Aug 01, 2023 | 114.04 | 114.60 | 113.00 | 114.16 | 3,401,764 | -0.33(-0.29%) |
Jul 31, 2023 | 114.00 | 115.00 | 113.56 | 114.49 | 4,231,313 | +1.74(+1.54%) |
Jul 28, 2023 | 112.56 | 113.11 | 111.52 | 112.75 | 3,230,837 | +0.15(+0.13%) |
Jul 27, 2023 | 114.12 | 114.65 | 112.17 | 112.60 | 4,696,946 | -1.02(-0.90%) |
Jul 26, 2023 | 112.16 | 113.92 | 112.00 | 113.62 | 4,119,108 | +0.63(+0.56%) |
Jul 25, 2023 | 111.23 | 113.32 | 110.77 | 112.99 | 3,776,756 | +1.42(+1.27%) |
Jul 24, 2023 | 110.29 | 112.53 | 110.29 | 111.57 | 4,111,013 | +1.78(+1.62%) |
Jul 21, 2023 | 109.09 | 110.09 | 108.78 | 109.79 | 5,097,051 | +1.17(+1.07%) |
Jul 20, 2023 | 107.47 | 108.71 | 107.18 | 108.62 | 6,891,247 | +2.15(+2.02%) |
Jul 19, 2023 | 105.78 | 107.65 | 105.78 | 106.47 | 5,560,664 | +0.71(+0.67%) |
Jul 18, 2023 | 103.53 | 106.50 | 103.48 | 105.77 | 4,520,998 | +2.25(+2.17%) |
Jul 17, 2023 | 103.76 | 104.70 | 103.23 | 103.52 | 4,197,458 | -0.63(-0.61%) |
Jul 14, 2023 | 107.05 | 107.20 | 103.53 | 104.15 | 4,871,889 | -3.37(-3.13%) |
Jul 13, 2023 | 106.87 | 108.69 | 106.57 | 107.52 | 6,224,637 | +1.21(+1.13%) |
Jul 12, 2023 | 105.66 | 106.56 | 105.47 | 106.31 | 6,410,444 | +1.82(+1.74%) |
Jul 11, 2023 | 102.12 | 104.66 | 101.97 | 104.49 | 5,809,515 | +3.00(+2.96%) |
Jul 10, 2023 | 100.03 | 101.59 | 99.93 | 101.49 | 6,621,749 | +1.09(+1.08%) |
Jul 07, 2023 | 97.79 | 101.74 | 97.37 | 100.40 | 7,601,733 | +2.81(+2.88%) |
Jul 06, 2023 | 99.98 | 100.79 | 96.62 | 97.59 | 6,174,950 | -3.58(-3.54%) |
Jul 05, 2023 | 102.12 | 102.12 | 100.31 | 101.17 | 4,272,300 | -0.20(-0.20%) |
Jul 03, 2023 | 101.10 | 102.11 | 100.79 | 101.37 | 2,296,994 | +0.60(+0.60%) |
Jun 30, 2023 | 100.90 | 101.53 | 99.73 | 100.77 | 7,202,134 | +0.54(+0.53%) |
Jun 29, 2023 | 99.70 | 100.47 | 99.02 | 100.23 | 4,380,626 | +0.53(+0.54%) |
Jun 28, 2023 | 98.05 | 99.90 | 97.22 | 99.70 | 5,616,734 | +1.67(+1.71%) |
Jun 27, 2023 | 98.24 | 98.83 | 97.58 | 98.02 | 3,924,667 | -0.51(-0.51%) |
Jun 26, 2023 | 97.41 | 99.07 | 97.26 | 98.53 | 4,482,558 | +1.41(+1.45%) |
Jun 23, 2023 | 96.70 | 97.56 | 96.32 | 97.12 | 7,394,883 | -0.94(-0.96%) |
Jun 22, 2023 | 99.23 | 99.46 | 97.74 | 98.06 | 5,138,845 | -2.19(-2.19%) |
Jun 21, 2023 | 98.41 | 100.96 | 98.41 | 100.25 | 6,700,276 | +1.61(+1.64%) |
Jun 20, 2023 | 100.67 | 101.27 | 97.66 | 98.64 | 8,885,483 | -2.79(-2.75%) |
Jun 16, 2023 | 101.37 | 101.97 | 100.75 | 101.43 | 10,269,913 | +0.74(+0.74%) |
Jun 15, 2023 | 99.47 | 101.81 | 99.41 | 100.69 | 4,772,671 | +1.43(+1.44%) |
Jun 14, 2023 | 100.96 | 101.46 | 98.65 | 99.26 | 5,084,331 | -0.72(-0.72%) |
Jun 13, 2023 | 100.40 | 101.96 | 99.79 | 99.97 | 5,072,770 | +0.57(+0.57%) |
Jun 12, 2023 | 98.81 | 100.69 | 98.06 | 99.40 | 6,257,708 | -1.03(-1.03%) |
Jun 09, 2023 | 101.35 | 101.95 | 100.19 | 100.44 | 4,227,131 | -0.63(-0.62%) |
Jun 08, 2023 | 101.36 | 102.06 | 99.18 | 101.06 | 5,411,332 | -0.26(-0.26%) |
Jun 07, 2023 | 98.92 | 101.97 | 98.92 | 101.33 | 4,993,364 | +2.77(+2.82%) |
Jun 06, 2023 | 97.69 | 99.32 | 97.01 | 98.55 | 3,746,977 | -0.13(-0.13%) |
Jun 05, 2023 | 100.13 | 101.01 | 97.61 | 98.68 | 5,677,930 | -0.27(-0.27%) |
Jun 02, 2023 | 97.99 | 99.51 | 97.14 | 98.95 | 5,129,055 | +2.73(+2.83%) |
Jun 01, 2023 | 96.26 | 97.62 | 95.11 | 96.22 | 6,058,763 | +0.22(+0.23%) |
May 31, 2023 | 96.12 | 97.63 | 95.93 | 96.00 | 23,538,380 | -1.84(-1.88%) |
May 30, 2023 | 97.35 | 98.21 | 96.70 | 97.83 | 6,953,081 | -0.63(-0.64%) |
May 26, 2023 | 99.26 | 99.43 | 97.53 | 98.46 | 5,905,862 | +0.15(+0.16%) |
May 25, 2023 | 98.55 | 98.99 | 97.16 | 98.31 | 5,123,098 | -2.21(-2.20%) |
May 24, 2023 | 101.98 | 102.17 | 100.03 | 100.52 | 5,318,260 | -0.40(-0.39%) |
May 23, 2023 | 100.99 | 102.06 | 100.53 | 100.92 | 5,602,035 | +0.64(+0.64%) |
May 22, 2023 | 99.31 | 101.43 | 99.01 | 100.28 | 5,753,239 | +1.09(+1.10%) |
May 19, 2023 | 98.93 | 100.14 | 98.44 | 99.19 | 6,276,913 | +1.80(+1.85%) |
May 18, 2023 | 96.87 | 97.50 | 95.95 | 97.39 | 5,692,735 | +0.03(+0.03%) |
May 17, 2023 | 96.23 | 98.09 | 95.28 | 97.36 | 5,185,554 | +2.55(+2.69%) |
May 16, 2023 | 96.55 | 97.22 | 94.18 | 94.81 | 5,029,470 | -2.15(-2.21%) |
May 15, 2023 | 96.03 | 97.11 | 95.19 | 96.95 | 6,038,488 | +1.32(+1.39%) |
May 12, 2023 | 96.79 | 97.09 | 94.93 | 95.63 | 5,203,262 | -0.44(-0.46%) |
May 11, 2023 | 95.10 | 96.29 | 94.78 | 96.07 | 6,000,190 | -0.56(-0.58%) |
May 10, 2023 | 98.09 | 98.35 | 95.75 | 96.63 | 5,495,945 | -1.02(-1.04%) |
May 09, 2023 | 96.19 | 98.70 | 96.13 | 97.65 | 5,089,646 | +0.61(+0.62%) |
May 08, 2023 | 98.19 | 98.82 | 96.76 | 97.04 | 5,259,739 | +0.51(+0.53%) |
May 05, 2023 | 97.26 | 97.72 | 95.16 | 96.53 | 5,788,022 | +2.89(+3.09%) |
May 04, 2023 | 92.52 | 94.76 | 92.15 | 93.64 | 7,116,519 | +1.22(+1.32%) |
May 03, 2023 | 93.13 | 93.85 | 92.04 | 92.42 | 9,445,145 | -2.45(-2.59%) |
May 02, 2023 | 97.03 | 97.52 | 93.75 | 94.87 | 8,421,589 | -3.74(-3.79%) |
May 01, 2023 | 97.70 | 99.07 | 97.27 | 98.61 | 3,789,745 | -0.35(-0.35%) |
Apr 28, 2023 | 96.73 | 99.77 | 96.49 | 98.96 | 6,901,965 | +1.60(+1.64%) |
Apr 27, 2023 | 96.61 | 98.03 | 96.00 | 97.36 | 4,363,383 | +0.73(+0.76%) |
Apr 26, 2023 | 97.46 | 98.23 | 95.84 | 96.63 | 4,648,259 | -1.56(-1.59%) |
Apr 25, 2023 | 97.72 | 98.50 | 96.64 | 98.19 | 5,568,435 | -1.50(-1.51%) |
Apr 24, 2023 | 98.05 | 99.98 | 97.88 | 99.69 | 5,423,113 | +1.34(+1.36%) |
Apr 21, 2023 | 100.12 | 100.22 | 97.75 | 98.35 | 5,488,786 | -1.46(-1.46%) |
Apr 20, 2023 | 99.50 | 99.93 | 98.22 | 99.81 | 5,564,355 | -1.42(-1.41%) |
Apr 19, 2023 | 99.88 | 101.77 | 99.55 | 101.24 | 4,904,737 | +0.30(+0.30%) |
Apr 18, 2023 | 100.98 | 101.66 | 100.12 | 100.94 | 8,053,142 | -0.63(-0.62%) |
Apr 17, 2023 | 102.72 | 103.58 | 101.49 | 101.57 | 6,528,131 | -2.78(-2.66%) |
Apr 14, 2023 | 105.30 | 105.82 | 103.99 | 104.35 | 5,252,936 | -0.52(-0.49%) |
Apr 13, 2023 | 103.81 | 105.70 | 103.03 | 104.87 | 7,444,541 | +1.45(+1.40%) |
Apr 12, 2023 | 104.33 | 104.92 | 103.30 | 103.42 | 8,430,018 | +0.75(+0.73%) |
Apr 11, 2023 | 102.05 | 103.10 | 101.46 | 102.67 | 5,002,799 | +0.77(+0.76%) |
Apr 10, 2023 | 102.95 | 103.89 | 101.57 | 101.90 | 4,548,346 | -0.30(-0.29%) |
Apr 06, 2023 | 102.81 | 103.62 | 101.85 | 102.20 | 5,290,019 | -1.43(-1.38%) |
Apr 05, 2023 | 102.83 | 103.76 | 101.88 | 103.63 | 6,036,365 | +1.39(+1.36%) |
Apr 04, 2023 | 104.19 | 104.61 | 101.09 | 102.24 | 5,641,080 | -2.04(-1.96%) |
Apr 03, 2023 | 101.11 | 104.97 | 101.00 | 104.28 | 12,884,517 | +8.86(+9.28%) |
Mar 31, 2023 | 96.00 | 96.08 | 95.16 | 95.42 | 8,015,114 | -0.04(-0.04%) |
Mar 30, 2023 | 96.77 | 97.01 | 95.09 | 95.46 | 5,677,947 | -0.48(-0.50%) |
Mar 29, 2023 | 95.83 | 96.47 | 94.90 | 95.94 | 7,897,615 | +1.75(+1.86%) |
Mar 28, 2023 | 92.92 | 94.92 | 92.75 | 94.19 | 3,941,622 | +1.01(+1.08%) |
Mar 27, 2023 | 92.06 | 94.15 | 91.38 | 93.18 | 6,408,947 | +1.96(+2.15%) |
Mar 24, 2023 | 90.39 | 91.67 | 89.16 | 91.22 | 8,773,984 | -0.95(-1.03%) |
Mar 23, 2023 | 94.16 | 95.36 | 91.29 | 92.16 | 6,137,219 | -1.86(-1.98%) |
Mar 22, 2023 | 95.59 | 96.63 | 93.95 | 94.03 | 5,894,818 | -1.28(-1.34%) |
Mar 21, 2023 | 93.76 | 95.67 | 93.67 | 95.31 | 7,082,686 | +3.39(+3.69%) |
Mar 20, 2023 | 90.65 | 92.61 | 90.53 | 91.92 | 8,812,898 | +1.69(+1.88%) |
Mar 17, 2023 | 92.10 | 92.67 | 89.37 | 90.22 | 17,843,684 | -1.92(-2.09%) |
Mar 16, 2023 | 87.95 | 92.24 | 87.49 | 92.15 | 10,579,199 | +1.11(+1.22%) |
Mar 15, 2023 | 93.12 | 94.35 | 89.46 | 91.04 | 11,152,176 | -5.85(-6.04%) |
Mar 14, 2023 | 96.59 | 99.81 | 95.22 | 96.89 | 7,417,875 | +0.65(+0.68%) |
Mar 13, 2023 | 97.50 | 99.01 | 95.18 | 96.24 | 9,195,995 | -3.38(-3.40%) |
Mar 10, 2023 | 101.06 | 102.59 | 99.03 | 99.62 | 5,558,416 | -1.52(-1.50%) |
Mar 09, 2023 | 103.16 | 104.43 | 100.71 | 101.14 | 5,430,821 | -1.36(-1.32%) |
Mar 08, 2023 | 102.28 | 103.74 | 101.09 | 102.50 | 4,788,402 | -0.40(-0.39%) |
Mar 07, 2023 | 103.80 | 104.11 | 101.96 | 102.90 | 5,202,271 | -1.83(-1.74%) |
Mar 06, 2023 | 102.83 | 104.76 | 102.37 | 104.72 | 6,487,228 | +0.88(+0.85%) |
Mar 03, 2023 | 101.58 | 104.27 | 101.14 | 103.84 | 7,401,817 | +0.30(+0.29%) |
Mar 02, 2023 | 101.39 | 104.15 | 101.11 | 103.55 | 5,710,689 | +1.99(+1.96%) |
Mar 01, 2023 | 99.15 | 102.93 | 98.67 | 101.56 | 6,343,715 | +2.77(+2.81%) |
Feb 28, 2023 | 101.95 | 102.57 | 98.75 | 98.79 | 9,808,564 | -2.40(-2.37%) |
Feb 27, 2023 | 100.53 | 101.49 | 98.87 | 101.19 | 7,771,330 | +0.58(+0.58%) |
Feb 24, 2023 | 99.57 | 100.89 | 98.80 | 100.61 | 5,877,271 | -0.17(-0.17%) |
Feb 23, 2023 | 101.32 | 101.70 | 99.48 | 100.78 | 6,376,642 | +1.29(+1.30%) |
Feb 22, 2023 | 100.83 | 100.83 | 98.42 | 99.49 | 9,222,879 | -1.18(-1.17%) |
Feb 21, 2023 | 99.42 | 101.44 | 98.94 | 100.66 | 7,533,091 | +1.14(+1.14%) |
Feb 17, 2023 | 101.46 | 101.96 | 98.62 | 99.52 | 11,826,660 | -4.05(-3.91%) |
Feb 16, 2023 | 105.99 | 106.78 | 103.31 | 103.58 | 6,832,601 | -3.14(-2.95%) |
Feb 15, 2023 | 106.89 | 107.22 | 105.13 | 106.72 | 7,536,365 | -1.82(-1.67%) |
Feb 14, 2023 | 106.10 | 109.40 | 105.67 | 108.54 | 7,645,053 | +1.19(+1.10%) |
Feb 13, 2023 | 108.92 | 109.06 | 107.17 | 107.35 | 6,294,417 | -2.14(-1.96%) |
Feb 10, 2023 | 106.56 | 109.79 | 106.42 | 109.50 | 11,327,041 | +4.88(+4.67%) |
Feb 09, 2023 | 105.26 | 106.33 | 104.54 | 104.61 | 6,100,426 | -0.82(-0.78%) |
Feb 08, 2023 | 106.80 | 107.53 | 104.53 | 105.43 | 7,050,030 | -1.17(-1.10%) |
Feb 07, 2023 | 103.17 | 106.72 | 102.22 | 106.60 | 7,787,200 | +4.31(+4.21%) |
Feb 06, 2023 | 103.32 | 104.63 | 101.56 | 102.29 | 12,100,273 | -0.59(-0.57%) |
Feb 03, 2023 | 105.93 | 106.95 | 102.55 | 102.88 | 14,190,614 | -3.03(-2.87%) |
Feb 02, 2023 | 108.00 | 109.81 | 104.45 | 105.92 | 12,115,718 | -6.09(-5.44%) |
Feb 01, 2023 | 114.87 | 115.12 | 109.63 | 112.01 | 7,648,596 | -3.97(-3.42%) |
Jan 31, 2023 | 114.41 | 116.19 | 113.34 | 115.97 | 5,463,895 | +1.27(+1.11%) |
Jan 30, 2023 | 116.19 | 116.67 | 114.51 | 114.70 | 5,505,523 | -2.93(-2.49%) |
Jan 27, 2023 | 118.66 | 120.28 | 117.55 | 117.63 | 5,104,352 | -0.99(-0.83%) |
Jan 26, 2023 | 116.38 | 118.70 | 114.96 | 118.62 | 6,100,581 | +4.07(+3.56%) |
Jan 25, 2023 | 112.48 | 114.56 | 111.00 | 114.55 | 4,185,814 | +1.48(+1.31%) |
Jan 24, 2023 | 115.15 | 115.15 | 111.95 | 113.06 | 4,430,955 | -1.26(-1.10%) |
Jan 23, 2023 | 116.54 | 117.21 | 114.17 | 114.32 | 4,163,445 | -1.59(-1.37%) |
Jan 20, 2023 | 114.35 | 116.01 | 113.48 | 115.91 | 5,392,236 | +2.06(+1.81%) |
Jan 19, 2023 | 111.86 | 114.44 | 110.64 | 113.85 | 5,305,628 | +1.04(+0.92%) |
Jan 18, 2023 | 115.34 | 117.73 | 112.64 | 112.82 | 5,398,166 | -1.61(-1.41%) |
Jan 17, 2023 | 115.20 | 116.61 | 113.78 | 114.42 | 5,585,746 | -1.17(-1.01%) |
Jan 13, 2023 | 114.75 | 115.96 | 112.78 | 115.59 | 4,581,842 | +1.25(+1.09%) |
Jan 12, 2023 | 112.66 | 115.24 | 112.15 | 114.35 | 5,329,690 | +1.83(+1.62%) |
Jan 11, 2023 | 113.42 | 113.77 | 111.25 | 112.52 | 4,824,897 | +0.15(+0.14%) |
Jan 10, 2023 | 112.51 | 112.88 | 111.04 | 112.37 | 4,248,164 | +0.69(+0.61%) |
Jan 09, 2023 | 114.50 | 114.82 | 111.21 | 111.68 | 5,677,853 | -0.83(-0.74%) |
Jan 06, 2023 | 112.77 | 114.38 | 111.86 | 112.51 | 4,668,114 | +1.39(+1.25%) |
Jan 05, 2023 | 108.04 | 112.10 | 108.04 | 111.12 | 5,438,623 | +3.26(+3.03%) |
Jan 04, 2023 | 105.84 | 108.78 | 105.12 | 107.86 | 5,083,554 | +0.21(+0.20%) |
Jan 03, 2023 | 110.92 | 112.27 | 106.51 | 107.65 | 5,691,833 | -4.64(-4.14%) |
Dec 30, 2022 | 110.46 | 112.49 | 110.40 | 112.29 | 4,435,052 | +1.53(+1.38%) |
Dec 29, 2022 | 109.18 | 111.34 | 109.08 | 110.76 | 3,066,103 | +1.03(+0.94%) |
Dec 28, 2022 | 112.49 | 112.49 | 109.19 | 109.73 | 4,051,217 | -3.01(-2.67%) |
Dec 27, 2022 | 112.22 | 113.30 | 111.40 | 112.74 | 4,048,644 | +1.35(+1.21%) |
Dec 23, 2022 | 108.15 | 111.44 | 108.15 | 111.39 | 5,255,958 | +4.62(+4.32%) |
Dec 22, 2022 | 109.75 | 110.44 | 103.88 | 106.77 | 5,599,362 | -3.20(-2.91%) |
Dec 21, 2022 | 108.70 | 110.34 | 107.39 | 109.97 | 5,743,103 | +3.43(+3.22%) |
Dec 20, 2022 | 104.46 | 107.63 | 104.03 | 106.54 | 5,906,309 | +2.09(+2.00%) |
Dec 19, 2022 | 106.07 | 106.64 | 103.69 | 104.45 | 5,277,044 | +0.00(+0.00%) |
Dec 16, 2022 | 104.46 | 105.18 | 103.09 | 104.45 | 18,422,366 | -2.00(-1.88%) |
Dec 15, 2022 | 105.58 | 106.79 | 104.47 | 106.44 | 6,772,153 | -0.30(-0.28%) |
Dec 14, 2022 | 108.52 | 109.37 | 105.96 | 106.75 | 6,265,991 | -0.51(-0.48%) |
Dec 13, 2022 | 108.24 | 109.32 | 107.22 | 107.25 | 6,644,140 | +1.54(+1.46%) |
Dec 12, 2022 | 104.88 | 106.21 | 104.10 | 105.71 | 5,957,752 | +1.66(+1.60%) |
Dec 09, 2022 | 106.31 | 107.76 | 103.78 | 104.05 | 6,752,129 | -2.44(-2.29%) |
Dec 08, 2022 | 111.40 | 111.49 | 105.81 | 106.49 | 8,159,855 | -2.16(-1.99%) |
Dec 07, 2022 | 109.98 | 111.22 | 107.90 | 108.65 | 6,448,690 | -0.69(-0.63%) |
Dec 06, 2022 | 112.01 | 113.24 | 108.32 | 109.34 | 6,868,470 | -3.56(-3.15%) |
Dec 05, 2022 | 117.52 | 117.92 | 112.27 | 112.89 | 5,792,389 | -2.66(-2.30%) |
Dec 02, 2022 | 115.49 | 117.15 | 114.75 | 115.55 | 5,159,749 | -0.83(-0.72%) |
Dec 01, 2022 | 117.90 | 118.57 | 116.22 | 116.38 | 5,587,115 | -0.42(-0.36%) |
Nov 30, 2022 | 119.78 | 119.81 | 115.80 | 116.81 | 8,967,380 | -0.70(-0.60%) |
Nov 29, 2022 | 118.99 | 119.95 | 117.19 | 117.51 | 5,191,513 | +0.39(+0.33%) |
Nov 28, 2022 | 116.04 | 118.27 | 114.66 | 117.12 | 5,972,767 | -2.81(-2.34%) |
Nov 25, 2022 | 120.00 | 120.84 | 119.64 | 119.93 | 2,693,956 | +0.07(+0.06%) |
Nov 23, 2022 | 120.67 | 122.21 | 118.97 | 119.86 | 7,912,079 | -3.06(-2.49%) |
Nov 22, 2022 | 121.05 | 123.47 | 119.60 | 122.93 | 5,923,186 | +4.25(+3.58%) |
Nov 21, 2022 | 118.25 | 120.21 | 115.20 | 118.68 | 6,949,156 | -2.93(-2.41%) |
Nov 18, 2022 | 121.44 | 122.19 | 119.64 | 121.61 | 6,055,907 | -2.46(-1.98%) |
Nov 17, 2022 | 120.67 | 124.24 | 120.14 | 124.07 | 6,064,970 | +1.84(+1.51%) |
Nov 16, 2022 | 125.39 | 126.25 | 122.08 | 122.23 | 7,786,968 | -4.59(-3.62%) |
Nov 15, 2022 | 126.34 | 127.52 | 124.75 | 126.81 | 8,775,629 | +1.00(+0.80%) |
Nov 14, 2022 | 125.20 | 128.31 | 125.10 | 125.81 | 6,557,432 | -0.40(-0.31%) |
Nov 11, 2022 | 123.61 | 127.05 | 123.00 | 126.21 | 9,196,221 | +4.24(+3.48%) |
Nov 10, 2022 | 120.69 | 122.26 | 118.30 | 121.97 | 8,006,627 | +3.96(+3.35%) |
Nov 09, 2022 | 124.80 | 124.90 | 117.66 | 118.01 | 7,494,910 | -8.65(-6.83%) |
Nov 08, 2022 | 126.53 | 127.45 | 124.58 | 126.66 | 5,348,840 | -0.47(-0.37%) |
Nov 07, 2022 | 125.07 | 128.53 | 124.94 | 127.13 | 7,302,770 | +2.47(+1.98%) |
Nov 04, 2022 | 129.07 | 130.48 | 122.15 | 124.66 | 11,318,753 | -1.41(-1.12%) |
Nov 03, 2022 | 122.12 | 128.24 | 120.87 | 126.08 | 14,019,625 | +6.89(+5.78%) |
Nov 02, 2022 | 119.73 | 122.29 | 118.51 | 119.19 | 8,153,041 | -1.20(-0.99%) |
Nov 01, 2022 | 121.29 | 121.84 | 119.54 | 120.39 | 6,235,905 | +1.59(+1.34%) |
Oct 31, 2022 | 118.31 | 122.47 | 118.30 | 118.79 | 7,561,484 | -1.02(-0.85%) |
Oct 28, 2022 | 121.06 | 121.53 | 116.83 | 119.81 | 7,741,424 | +0.50(+0.42%) |
Oct 27, 2022 | 120.31 | 121.96 | 118.93 | 119.31 | 9,497,981 | +0.07(+0.06%) |
Oct 26, 2022 | 117.50 | 120.76 | 117.50 | 119.25 | 8,640,297 | +2.48(+2.12%) |
Oct 25, 2022 | 117.14 | 118.23 | 115.77 | 116.77 | 7,430,695 | -1.13(-0.96%) |
Oct 24, 2022 | 117.32 | 119.08 | 117.01 | 117.90 | 6,086,783 | +0.61(+0.52%) |
Oct 21, 2022 | 115.57 | 117.54 | 114.53 | 117.29 | 6,247,838 | +2.53(+2.20%) |
Oct 20, 2022 | 115.41 | 117.68 | 114.73 | 114.76 | 6,852,544 | +0.66(+0.58%) |
Oct 19, 2022 | 111.57 | 114.56 | 111.26 | 114.10 | 5,838,188 | +3.03(+2.73%) |
Oct 18, 2022 | 112.66 | 113.09 | 109.00 | 111.07 | 7,245,234 | -0.44(-0.40%) |
Oct 17, 2022 | 112.85 | 114.41 | 111.19 | 111.51 | 7,076,453 | +0.38(+0.34%) |
Oct 14, 2022 | 114.08 | 115.86 | 110.27 | 111.13 | 8,119,282 | -4.50(-3.89%) |
Oct 13, 2022 | 107.87 | 116.27 | 107.81 | 115.64 | 8,487,774 | +6.07(+5.54%) |
Oct 12, 2022 | 108.12 | 110.55 | 107.39 | 109.57 | 6,602,270 | +0.68(+0.62%) |
Oct 11, 2022 | 107.51 | 111.28 | 106.66 | 108.89 | 8,069,478 | -1.15(-1.05%) |
Oct 10, 2022 | 111.75 | 113.47 | 108.77 | 110.04 | 6,243,311 | -1.61(-1.44%) |
Oct 07, 2022 | 111.30 | 114.34 | 110.53 | 111.65 | 9,949,283 | +0.81(+0.73%) |
Oct 06, 2022 | 108.15 | 111.51 | 108.04 | 110.84 | 6,781,135 | +1.62(+1.48%) |
Oct 05, 2022 | 109.52 | 110.47 | 107.18 | 109.22 | 10,688,566 | +0.29(+0.27%) |
Oct 04, 2022 | 105.96 | 109.14 | 105.25 | 108.93 | 8,048,288 | +5.32(+5.14%) |
Oct 03, 2022 | 100.74 | 104.43 | 100.36 | 103.61 | 8,171,931 | +7.19(+7.46%) |
Sep 30, 2022 | 96.50 | 97.92 | 95.16 | 96.42 | 7,612,533 | -1.24(-1.27%) |
Sep 29, 2022 | 95.71 | 98.07 | 94.11 | 97.66 | 6,291,492 | +1.94(+2.03%) |
Sep 28, 2022 | 91.85 | 96.13 | 91.50 | 95.72 | 9,907,220 | +5.24(+5.79%) |
Sep 27, 2022 | 92.87 | 93.98 | 90.26 | 90.48 | 9,580,441 | -0.40(-0.44%) |
Sep 26, 2022 | 91.70 | 94.11 | 90.81 | 90.88 | 9,515,562 | -1.27(-1.38%) |
Sep 23, 2022 | 96.28 | 96.44 | 91.25 | 92.16 | 11,086,900 | -8.68(-8.60%) |
Sep 22, 2022 | 103.71 | 104.30 | 100.71 | 100.83 | 5,426,407 | -0.94(-0.93%) |
Sep 21, 2022 | 104.60 | 105.26 | 101.75 | 101.78 | 6,350,313 | -0.90(-0.87%) |
Sep 20, 2022 | 103.11 | 103.38 | 101.28 | 102.67 | 6,173,021 | -0.73(-0.71%) |
Sep 19, 2022 | 100.59 | 103.97 | 100.26 | 103.41 | 7,204,541 | -0.24(-0.23%) |
Sep 16, 2022 | 105.88 | 105.94 | 101.88 | 103.64 | 16,174,575 | -2.23(-2.10%) |
Sep 15, 2022 | 105.49 | 107.39 | 105.02 | 105.87 | 10,911,891 | -1.97(-1.83%) |
Sep 14, 2022 | 104.16 | 108.46 | 103.95 | 107.84 | 10,322,203 | +4.93(+4.79%) |
Sep 13, 2022 | 103.43 | 104.80 | 102.44 | 102.91 | 7,615,523 | -1.89(-1.80%) |
Sep 12, 2022 | 103.48 | 105.73 | 103.36 | 104.80 | 6,776,365 | +2.22(+2.16%) |
Sep 09, 2022 | 100.82 | 102.99 | 100.66 | 102.58 | 6,642,993 | +3.34(+3.37%) |
Sep 08, 2022 | 98.34 | 100.03 | 97.66 | 99.24 | 7,801,392 | +1.43(+1.46%) |
Sep 07, 2022 | 96.95 | 98.50 | 95.98 | 97.81 | 7,521,392 | -1.71(-1.72%) |
Sep 06, 2022 | 101.69 | 102.32 | 99.02 | 99.52 | 7,935,731 | -1.49(-1.48%) |
Sep 02, 2022 | 100.45 | 102.61 | 99.86 | 101.02 | 6,654,766 | +2.50(+2.54%) |