Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 92.99 | 93.98 | 92.22 | 93.63 | 7,525,472 | +1.53(+1.67%) |
Oct 30, 2023 | 92.62 | 92.94 | 90.75 | 92.10 | 7,239,408 | +0.15(+0.16%) |
Oct 27, 2023 | 93.83 | 94.39 | 91.48 | 91.95 | 5,992,348 | -1.12(-1.20%) |
Oct 26, 2023 | 92.16 | 93.83 | 92.15 | 93.07 | 6,904,389 | +0.41(+0.44%) |
Oct 25, 2023 | 93.64 | 93.72 | 91.89 | 92.66 | 8,236,908 | -1.23(-1.31%) |
Oct 24, 2023 | 94.47 | 94.89 | 93.42 | 93.89 | 6,742,679 | -0.96(-1.01%) |
Oct 23, 2023 | 95.94 | 97.20 | 94.73 | 94.85 | 6,239,488 | -0.99(-1.03%) |
Oct 20, 2023 | 94.32 | 97.20 | 94.32 | 95.84 | 11,630,900 | +1.33(+1.40%) |
Oct 19, 2023 | 95.60 | 95.60 | 92.84 | 94.51 | 8,621,618 | -0.12(-0.13%) |
Oct 18, 2023 | 95.07 | 95.56 | 90.76 | 94.63 | 16,644,236 | +3.39(+3.71%) |
Oct 17, 2023 | 91.06 | 92.11 | 90.37 | 91.24 | 8,367,258 | -0.04(-0.04%) |
Oct 16, 2023 | 90.21 | 91.95 | 89.99 | 91.28 | 6,516,484 | +1.30(+1.44%) |
Oct 13, 2023 | 89.01 | 90.77 | 88.94 | 89.99 | 5,679,484 | +0.67(+0.75%) |
Oct 12, 2023 | 91.35 | 92.18 | 88.80 | 89.31 | 7,459,622 | -1.92(-2.11%) |
Oct 11, 2023 | 95.68 | 95.69 | 90.65 | 91.23 | 9,409,585 | -4.85(-5.04%) |
Oct 10, 2023 | 95.35 | 97.00 | 95.12 | 96.08 | 4,419,243 | +0.79(+0.83%) |
Oct 09, 2023 | 94.95 | 95.54 | 94.34 | 95.29 | 4,019,371 | -0.12(-0.12%) |
Oct 06, 2023 | 94.36 | 96.03 | 94.00 | 95.41 | 4,864,310 | +0.67(+0.71%) |
Oct 05, 2023 | 94.31 | 95.22 | 93.66 | 94.74 | 5,796,212 | +0.54(+0.58%) |
Oct 04, 2023 | 94.44 | 94.88 | 93.39 | 94.20 | 4,423,028 | -0.14(-0.15%) |
Oct 03, 2023 | 94.07 | 94.71 | 93.15 | 94.34 | 4,668,341 | +0.06(+0.06%) |
Oct 02, 2023 | 94.31 | 94.44 | 93.10 | 94.28 | 4,416,580 | -1.10(-1.16%) |
Sep 29, 2023 | 96.96 | 97.02 | 95.02 | 95.38 | 5,238,501 | -1.25(-1.29%) |
Sep 28, 2023 | 94.82 | 96.79 | 94.66 | 96.63 | 6,186,782 | +2.55(+2.71%) |
Sep 27, 2023 | 95.12 | 95.47 | 93.32 | 94.08 | 5,474,196 | -0.69(-0.73%) |
Sep 26, 2023 | 95.58 | 96.05 | 94.57 | 94.77 | 4,028,954 | -1.22(-1.27%) |
Sep 25, 2023 | 96.48 | 96.02 | 95.69 | 95.99 | 4,159,557 | -0.67(-0.69%) |
Sep 22, 2023 | 97.40 | 97.43 | 96.53 | 96.66 | 4,425,078 | -0.77(-0.79%) |
Sep 21, 2023 | 98.48 | 98.68 | 97.35 | 97.43 | 4,004,474 | -1.33(-1.35%) |
Sep 20, 2023 | 99.65 | 99.81 | 98.75 | 98.76 | 4,027,145 | -0.38(-0.39%) |
Sep 19, 2023 | 99.84 | 100.41 | 98.62 | 99.14 | 4,153,833 | -0.33(-0.33%) |
Sep 18, 2023 | 100.52 | 100.52 | 99.22 | 99.47 | 3,708,896 | -0.73(-0.73%) |
Sep 15, 2023 | 101.29 | 101.33 | 99.94 | 100.20 | 8,431,227 | -0.90(-0.89%) |
Sep 14, 2023 | 101.65 | 102.05 | 100.97 | 101.09 | 4,149,715 | -0.04(-0.04%) |
Sep 13, 2023 | 100.52 | 101.87 | 100.51 | 101.13 | 3,241,692 | +0.29(+0.28%) |
Sep 12, 2023 | 100.82 | 101.36 | 100.06 | 100.85 | 3,585,886 | -0.05(-0.05%) |
Sep 11, 2023 | 99.27 | 101.56 | 99.02 | 100.90 | 4,966,493 | +1.69(+1.71%) |
Sep 08, 2023 | 99.07 | 99.29 | 98.33 | 99.20 | 3,575,561 | +0.06(+0.06%) |
Sep 07, 2023 | 100.44 | 100.73 | 98.99 | 99.14 | 3,922,713 | -0.88(-0.88%) |
Sep 06, 2023 | 99.48 | 100.51 | 98.26 | 100.02 | 5,172,893 | +0.67(+0.67%) |
Sep 05, 2023 | 101.22 | 101.29 | 99.34 | 99.35 | 4,350,046 | -1.94(-1.92%) |
Sep 01, 2023 | 101.83 | 102.21 | 101.00 | 101.29 | 2,681,812 | -0.05(-0.05%) |
Aug 31, 2023 | 102.93 | 102.99 | 101.30 | 101.34 | 4,104,562 | -1.49(-1.45%) |
Aug 30, 2023 | 102.50 | 103.49 | 102.50 | 102.83 | 3,768,567 | +0.53(+0.52%) |
Aug 29, 2023 | 101.67 | 102.36 | 101.42 | 102.29 | 4,584,605 | +1.06(+1.05%) |
Aug 28, 2023 | 103.48 | 103.62 | 100.34 | 101.23 | 5,952,865 | -1.40(-1.36%) |
Aug 25, 2023 | 102.44 | 103.19 | 101.72 | 102.63 | 3,046,992 | +0.45(+0.44%) |
Aug 24, 2023 | 103.32 | 104.24 | 102.06 | 102.18 | 3,583,953 | -1.36(-1.31%) |
Aug 23, 2023 | 104.10 | 104.50 | 103.20 | 103.53 | 3,455,776 | -0.02(-0.02%) |
Aug 22, 2023 | 102.30 | 103.93 | 102.15 | 103.56 | 4,914,699 | +1.26(+1.23%) |
Aug 21, 2023 | 102.21 | 102.82 | 101.79 | 102.29 | 3,000,177 | +0.16(+0.15%) |
Aug 18, 2023 | 102.97 | 103.47 | 101.71 | 102.14 | 4,883,868 | -1.20(-1.16%) |
Aug 17, 2023 | 103.60 | 104.30 | 102.89 | 103.34 | 4,239,661 | +0.39(+0.38%) |
Aug 16, 2023 | 102.88 | 103.78 | 102.86 | 102.94 | 4,149,323 | -0.40(-0.39%) |
Aug 15, 2023 | 104.54 | 104.54 | 102.96 | 103.35 | 3,199,173 | -1.14(-1.09%) |
Aug 14, 2023 | 103.55 | 104.61 | 103.55 | 104.49 | 3,124,934 | +0.78(+0.75%) |
Aug 11, 2023 | 102.64 | 103.81 | 102.12 | 103.71 | 3,532,206 | +0.56(+0.54%) |
Aug 10, 2023 | 103.88 | 105.38 | 103.03 | 103.15 | 4,780,781 | -0.55(-0.53%) |
Aug 09, 2023 | 103.90 | 105.28 | 103.58 | 103.70 | 5,214,315 | -0.27(-0.26%) |
Aug 08, 2023 | 105.97 | 105.97 | 102.10 | 103.98 | 7,660,497 | -2.83(-2.65%) |
Aug 07, 2023 | 106.35 | 106.94 | 106.00 | 106.81 | 3,688,203 | +0.79(+0.74%) |
Aug 04, 2023 | 105.69 | 107.13 | 105.65 | 106.02 | 3,280,879 | +0.11(+0.10%) |
Aug 03, 2023 | 106.08 | 106.67 | 105.52 | 105.91 | 5,024,023 | -1.06(-0.99%) |
Aug 02, 2023 | 108.35 | 108.53 | 106.42 | 106.97 | 4,771,824 | -1.88(-1.73%) |
Aug 01, 2023 | 109.03 | 109.56 | 108.63 | 108.85 | 3,791,240 | -0.79(-0.72%) |
Jul 31, 2023 | 111.14 | 111.18 | 109.02 | 109.64 | 3,991,584 | -1.38(-1.24%) |
Jul 28, 2023 | 111.46 | 111.80 | 110.62 | 111.02 | 3,461,844 | +0.08(+0.07%) |
Jul 27, 2023 | 112.72 | 112.85 | 110.80 | 110.94 | 4,836,387 | -1.41(-1.25%) |
Jul 26, 2023 | 110.79 | 112.56 | 110.67 | 112.35 | 3,738,075 | +1.13(+1.02%) |
Jul 25, 2023 | 111.39 | 111.78 | 110.80 | 111.22 | 4,827,370 | -1.66(-1.47%) |
Jul 24, 2023 | 112.11 | 114.07 | 111.46 | 112.88 | 5,752,930 | +0.33(+0.29%) |
Jul 21, 2023 | 111.14 | 113.05 | 110.63 | 112.56 | 7,171,706 | +2.42(+2.20%) |
Jul 20, 2023 | 106.46 | 110.86 | 106.14 | 110.13 | 8,903,620 | +4.48(+4.24%) |
Jul 19, 2023 | 105.45 | 106.45 | 105.44 | 105.65 | 6,320,417 | +0.33(+0.31%) |
Jul 18, 2023 | 105.19 | 105.56 | 104.35 | 105.33 | 3,974,210 | -0.05(-0.05%) |
Jul 17, 2023 | 105.91 | 106.08 | 105.09 | 105.38 | 4,651,399 | -0.92(-0.86%) |
Jul 14, 2023 | 106.36 | 106.82 | 105.55 | 106.29 | 4,077,888 | +0.19(+0.18%) |
Jul 13, 2023 | 105.07 | 106.16 | 104.83 | 106.11 | 5,012,832 | +1.38(+1.32%) |
Jul 12, 2023 | 105.91 | 106.06 | 104.54 | 104.73 | 4,945,701 | -0.64(-0.60%) |
Jul 11, 2023 | 104.89 | 105.54 | 104.65 | 105.36 | 3,978,721 | +0.47(+0.45%) |
Jul 10, 2023 | 104.46 | 105.61 | 104.18 | 104.89 | 5,366,210 | +0.66(+0.63%) |
Jul 07, 2023 | 104.19 | 105.79 | 103.96 | 104.24 | 5,156,152 | -0.83(-0.79%) |
Jul 06, 2023 | 104.63 | 105.31 | 104.03 | 105.07 | 5,433,031 | -0.17(-0.16%) |
Jul 05, 2023 | 104.60 | 105.69 | 104.34 | 105.24 | 5,069,333 | +0.15(+0.14%) |
Jul 03, 2023 | 106.10 | 106.32 | 104.90 | 105.09 | 2,313,974 | -1.77(-1.65%) |
Jun 30, 2023 | 105.85 | 107.17 | 105.56 | 106.85 | 4,562,605 | +1.33(+1.26%) |
Jun 29, 2023 | 104.90 | 105.72 | 104.84 | 105.52 | 3,486,727 | +0.05(+0.05%) |
Jun 28, 2023 | 105.81 | 106.00 | 105.23 | 105.47 | 3,979,133 | -0.18(-0.17%) |
Jun 27, 2023 | 106.73 | 106.78 | 104.65 | 105.65 | 4,948,042 | -0.71(-0.66%) |
Jun 26, 2023 | 105.95 | 107.04 | 104.68 | 106.35 | 6,259,087 | +0.45(+0.43%) |
Jun 23, 2023 | 106.05 | 106.34 | 105.24 | 105.90 | 5,788,811 | -0.20(-0.18%) |
Jun 22, 2023 | 104.57 | 106.21 | 104.33 | 106.10 | 5,591,660 | +1.96(+1.88%) |
Jun 21, 2023 | 104.50 | 104.64 | 103.51 | 104.14 | 4,518,462 | -0.44(-0.42%) |
Jun 20, 2023 | 103.11 | 105.53 | 102.82 | 104.58 | 6,706,411 | +0.49(+0.47%) |
Jun 16, 2023 | 103.34 | 104.45 | 103.28 | 104.09 | 10,224,088 | +1.16(+1.12%) |
Jun 15, 2023 | 101.21 | 103.23 | 101.06 | 102.93 | 6,507,896 | -5.76(-5.30%) |
May 08, 2023 | 108.27 | 109.37 | 108.10 | 108.70 | 2,495,054 | -0.35(-0.32%) |
May 05, 2023 | 109.16 | 109.53 | 108.84 | 109.05 | 4,106,650 | +0.39(+0.36%) |
May 04, 2023 | 109.23 | 109.28 | 108.36 | 108.66 | 4,153,296 | -0.88(-0.81%) |
May 03, 2023 | 109.59 | 110.71 | 109.22 | 109.54 | 5,715,610 | +0.25(+0.23%) |
May 02, 2023 | 108.85 | 109.72 | 108.24 | 109.28 | 5,099,506 | +0.38(+0.35%) |
May 01, 2023 | 108.27 | 109.35 | 107.75 | 108.90 | 3,798,378 | +0.63(+0.58%) |
Apr 28, 2023 | 107.27 | 108.65 | 107.20 | 108.28 | 4,934,012 | +0.95(+0.89%) |
Apr 27, 2023 | 106.55 | 107.36 | 105.53 | 107.32 | 4,343,535 | +0.73(+0.69%) |
Apr 26, 2023 | 107.15 | 107.25 | 106.12 | 106.59 | 4,566,614 | -1.20(-1.11%) |
Apr 25, 2023 | 108.20 | 108.33 | 107.49 | 107.78 | 5,751,001 | -0.42(-0.39%) |
Apr 24, 2023 | 109.53 | 109.53 | 107.95 | 108.21 | 5,450,192 | -1.23(-1.13%) |
Apr 21, 2023 | 108.68 | 109.89 | 108.68 | 109.44 | 6,428,924 | +1.28(+1.19%) |
Apr 20, 2023 | 110.02 | 110.06 | 107.83 | 108.16 | 7,563,463 | -1.90(-1.73%) |
Apr 19, 2023 | 106.34 | 110.46 | 106.00 | 110.06 | 12,680,737 | +7.98(+7.82%) |
Apr 18, 2023 | 103.34 | 103.60 | 101.86 | 102.08 | 6,684,443 | -0.36(-0.35%) |
Apr 17, 2023 | 101.93 | 102.77 | 101.93 | 102.44 | 4,903,804 | +0.55(+0.54%) |
Apr 14, 2023 | 101.55 | 102.28 | 101.40 | 101.89 | 5,146,030 | +0.34(+0.34%) |
Apr 13, 2023 | 100.71 | 101.65 | 99.78 | 101.55 | 4,875,654 | +1.53(+1.53%) |
Apr 12, 2023 | 100.83 | 101.27 | 99.78 | 100.02 | 4,676,424 | -0.71(-0.71%) |
Apr 11, 2023 | 101.62 | 102.11 | 100.54 | 100.73 | 4,776,200 | -0.40(-0.40%) |
Apr 10, 2023 | 101.84 | 102.31 | 100.51 | 101.13 | 5,024,635 | -1.20(-1.17%) |
Apr 06, 2023 | 101.90 | 102.94 | 101.60 | 102.33 | 5,193,571 | +0.70(+0.69%) |
Apr 05, 2023 | 100.09 | 101.71 | 100.09 | 101.63 | 7,483,478 | +1.38(+1.37%) |
Apr 04, 2023 | 99.38 | 100.78 | 99.31 | 100.26 | 8,181,442 | +1.18(+1.19%) |
Apr 03, 2023 | 98.31 | 99.14 | 97.56 | 99.08 | 5,570,380 | +0.32(+0.33%) |
Mar 31, 2023 | 97.45 | 98.90 | 97.26 | 98.75 | 6,605,905 | +2.13(+2.20%) |
Mar 30, 2023 | 96.92 | 97.02 | 96.07 | 96.63 | 5,331,213 | +0.45(+0.47%) |
Mar 29, 2023 | 95.58 | 96.30 | 94.84 | 96.18 | 6,952,244 | +1.47(+1.55%) |
Mar 28, 2023 | 95.67 | 95.81 | 94.22 | 94.71 | 4,937,630 | -1.32(-1.37%) |
Mar 27, 2023 | 96.55 | 97.02 | 95.84 | 96.02 | 4,745,783 | +0.40(+0.42%) |
Mar 24, 2023 | 94.64 | 95.65 | 94.41 | 95.62 | 5,402,917 | +0.98(+1.04%) |
Mar 23, 2023 | 94.50 | 95.39 | 94.05 | 94.64 | 4,639,867 | +0.18(+0.19%) |
Mar 22, 2023 | 96.17 | 96.85 | 94.44 | 94.46 | 3,698,272 | -1.43(-1.49%) |
Mar 21, 2023 | 95.74 | 95.97 | 94.88 | 95.90 | 4,588,663 | +0.45(+0.47%) |
Mar 20, 2023 | 94.85 | 95.77 | 94.77 | 95.45 | 6,229,914 | +0.84(+0.89%) |
Mar 17, 2023 | 96.56 | 96.75 | 94.12 | 94.61 | 11,123,561 | -1.97(-2.04%) |
Mar 16, 2023 | 94.66 | 96.82 | 94.60 | 96.58 | 5,423,652 | +1.20(+1.26%) |
Mar 15, 2023 | 95.09 | 95.52 | 94.31 | 95.38 | 5,857,190 | -0.73(-0.76%) |
Mar 14, 2023 | 96.82 | 97.04 | 94.93 | 96.11 | 5,223,177 | +0.35(+0.37%) |
Mar 13, 2023 | 94.21 | 96.75 | 94.00 | 95.76 | 6,719,433 | +1.20(+1.27%) |
Mar 10, 2023 | 95.34 | 95.96 | 94.17 | 94.56 | 7,221,193 | -0.87(-0.91%) |
Mar 09, 2023 | 97.42 | 97.50 | 95.09 | 95.43 | 5,275,645 | -1.51(-1.56%) |
Mar 08, 2023 | 97.45 | 97.79 | 96.80 | 96.94 | 6,411,309 | -0.57(-0.58%) |
Mar 07, 2023 | 100.31 | 100.55 | 97.35 | 97.51 | 6,509,827 | -2.70(-2.70%) |
Mar 06, 2023 | 101.92 | 102.01 | 100.09 | 100.21 | 5,131,793 | -1.66(-1.63%) |
Mar 03, 2023 | 100.35 | 101.92 | 100.22 | 101.86 | 5,108,997 | +1.77(+1.77%) |
Mar 02, 2023 | 97.79 | 100.43 | 97.79 | 100.09 | 5,364,096 | +1.76(+1.78%) |
Mar 01, 2023 | 98.21 | 98.85 | 97.91 | 98.33 | 4,064,085 | -0.87(-0.87%) |
Feb 28, 2023 | 97.37 | 99.88 | 97.22 | 99.20 | 8,076,555 | +1.90(+1.95%) |
Feb 27, 2023 | 98.77 | 98.80 | 97.19 | 97.30 | 4,603,686 | -0.67(-0.69%) |
Feb 24, 2023 | 98.94 | 99.28 | 97.42 | 97.97 | 5,615,772 | -2.04(-2.04%) |
Feb 23, 2023 | 100.69 | 101.21 | 99.14 | 100.01 | 4,727,092 | -0.14(-0.14%) |
Feb 22, 2023 | 100.69 | 101.28 | 98.01 | 100.15 | 9,126,442 | -0.94(-0.93%) |
Feb 21, 2023 | 103.23 | 103.51 | 100.79 | 101.08 | 5,336,335 | -3.01(-2.90%) |
Feb 17, 2023 | 102.93 | 104.31 | 102.88 | 104.10 | 3,654,661 | +0.64(+0.62%) |
Feb 16, 2023 | 103.15 | 104.73 | 103.06 | 103.45 | 3,382,707 | -1.17(-1.12%) |
Feb 15, 2023 | 104.12 | 104.66 | 103.65 | 104.62 | 4,163,343 | +0.02(+0.02%) |
Feb 14, 2023 | 105.51 | 105.66 | 103.73 | 104.61 | 4,351,633 | -1.23(-1.16%) |
Feb 13, 2023 | 105.64 | 106.44 | 105.10 | 105.83 | 3,804,638 | +0.35(+0.33%) |
Feb 10, 2023 | 105.58 | 106.20 | 105.13 | 105.48 | 4,292,619 | +0.09(+0.08%) |
Feb 09, 2023 | 107.95 | 108.52 | 104.85 | 105.40 | 4,009,801 | -2.08(-1.93%) |
Feb 08, 2023 | 108.64 | 109.10 | 107.03 | 107.47 | 4,329,578 | -1.75(-1.60%) |
Feb 07, 2023 | 107.32 | 109.63 | 107.16 | 109.22 | 3,496,536 | +1.21(+1.12%) |
Feb 06, 2023 | 108.81 | 108.93 | 107.73 | 108.01 | 4,249,630 | -1.02(-0.93%) |
Feb 03, 2023 | 109.04 | 109.55 | 107.92 | 109.02 | 3,849,744 | -0.45(-0.41%) |
Feb 02, 2023 | 108.53 | 109.59 | 108.15 | 109.47 | 5,179,735 | +0.42(+0.38%) |
Feb 01, 2023 | 108.04 | 109.31 | 106.96 | 109.05 | 4,647,250 | +1.24(+1.15%) |
Jan 31, 2023 | 107.07 | 107.92 | 106.18 | 107.81 | 5,842,861 | +0.72(+0.67%) |
Jan 30, 2023 | 107.09 | 107.93 | 106.91 | 107.09 | 4,546,337 | -0.14(-0.13%) |
Jan 27, 2023 | 107.91 | 108.51 | 107.09 | 107.23 | 4,984,199 | -1.09(-1.01%) |
Jan 26, 2023 | 108.50 | 108.86 | 107.39 | 108.32 | 4,266,620 | +0.07(+0.06%) |
Jan 25, 2023 | 107.28 | 109.46 | 106.88 | 108.25 | 6,224,469 | -1.49(-1.36%) |
Jan 24, 2023 | 110.20 | 111.34 | 109.50 | 109.75 | 4,779,526 | -1.44(-1.30%) |
Jan 23, 2023 | 109.65 | 111.86 | 109.64 | 111.19 | 6,270,512 | +1.16(+1.06%) |
Jan 20, 2023 | 109.42 | 110.24 | 108.89 | 110.03 | 5,207,157 | +0.99(+0.91%) |
Jan 19, 2023 | 108.31 | 109.54 | 107.85 | 109.03 | 6,313,948 | +0.28(+0.26%) |
Jan 18, 2023 | 110.41 | 110.77 | 108.44 | 108.75 | 4,396,800 | -1.83(-1.66%) |
Jan 17, 2023 | 110.69 | 111.45 | 110.26 | 110.58 | 5,792,482 | -0.12(-0.11%) |
Jan 13, 2023 | 108.52 | 111.07 | 108.44 | 110.70 | 5,484,603 | +2.10(+1.93%) |
Jan 12, 2023 | 109.22 | 109.61 | 108.15 | 108.60 | 4,816,863 | -1.25(-1.14%) |
Jan 11, 2023 | 111.52 | 112.32 | 108.87 | 109.85 | 5,503,703 | -0.68(-0.61%) |
Jan 10, 2023 | 109.22 | 110.76 | 109.05 | 110.53 | 5,757,581 | +1.65(+1.52%) |
Jan 09, 2023 | 110.21 | 110.36 | 108.76 | 108.88 | 7,496,130 | -0.17(-0.16%) |
Jan 06, 2023 | 108.74 | 109.45 | 107.00 | 109.06 | 3,914,546 | +1.49(+1.38%) |
Jan 05, 2023 | 107.86 | 108.45 | 107.14 | 107.57 | 5,043,903 | -0.40(-0.37%) |
Jan 04, 2023 | 107.78 | 108.68 | 107.13 | 107.97 | 4,527,471 | +1.58(+1.49%) |
Jan 03, 2023 | 107.29 | 108.09 | 105.58 | 106.39 | 4,297,284 | -0.20(-0.19%) |
Dec 30, 2022 | 106.60 | 106.91 | 105.49 | 106.59 | 3,575,277 | -0.50(-0.47%) |
Dec 29, 2022 | 105.58 | 107.53 | 105.30 | 107.09 | 3,139,301 | +2.41(+2.30%) |
Dec 28, 2022 | 105.84 | 106.89 | 104.60 | 104.69 | 3,362,502 | -0.72(-0.68%) |
Dec 27, 2022 | 105.19 | 105.87 | 104.25 | 105.41 | 3,102,844 | +0.38(+0.36%) |
Dec 23, 2022 | 104.53 | 105.24 | 103.98 | 105.03 | 2,697,036 | +0.15(+0.14%) |
Dec 22, 2022 | 104.57 | 105.01 | 103.12 | 104.88 | 3,410,454 | -0.11(-0.10%) |
Dec 21, 2022 | 103.97 | 105.23 | 103.94 | 104.99 | 3,325,486 | +1.60(+1.55%) |
Dec 20, 2022 | 103.50 | 103.87 | 102.54 | 103.39 | 3,782,820 | -0.10(-0.09%) |
Dec 19, 2022 | 103.63 | 104.06 | 102.75 | 103.48 | 4,482,652 | -0.31(-0.30%) |
Dec 16, 2022 | 104.56 | 104.71 | 102.70 | 103.80 | 8,215,513 | -1.56(-1.48%) |
Dec 15, 2022 | 106.65 | 106.80 | 105.25 | 105.36 | 5,116,151 | -2.66(-2.46%) |
Dec 14, 2022 | 108.12 | 109.62 | 107.31 | 108.02 | 5,783,340 | -0.26(-0.24%) |
Dec 13, 2022 | 109.05 | 109.42 | 107.82 | 108.28 | 6,438,045 | +1.98(+1.86%) |
Dec 12, 2022 | 104.59 | 106.40 | 104.59 | 106.30 | 4,895,127 | +1.92(+1.84%) |
Dec 09, 2022 | 103.62 | 105.31 | 103.62 | 104.38 | 5,506,897 | +0.57(+0.55%) |
Dec 08, 2022 | 101.61 | 103.96 | 101.19 | 103.80 | 4,746,053 | +2.05(+2.01%) |
Dec 07, 2022 | 100.99 | 102.42 | 100.99 | 101.76 | 3,700,234 | +0.92(+0.92%) |
Dec 06, 2022 | 101.93 | 102.34 | 100.12 | 100.83 | 4,301,049 | -1.50(-1.47%) |
Dec 05, 2022 | 103.78 | 103.94 | 102.00 | 102.34 | 4,827,797 | -2.60(-2.48%) |
Dec 02, 2022 | 103.64 | 104.99 | 103.11 | 104.94 | 5,092,689 | +0.16(+0.15%) |
Dec 01, 2022 | 105.09 | 105.48 | 104.22 | 104.78 | 5,228,567 | +0.34(+0.33%) |
Nov 30, 2022 | 102.07 | 104.56 | 100.43 | 104.44 | 13,119,703 | +2.50(+2.46%) |
Nov 29, 2022 | 101.94 | 102.31 | 101.44 | 101.94 | 4,977,609 | -0.38(-0.37%) |
Nov 28, 2022 | 103.61 | 104.61 | 102.07 | 102.32 | 4,274,325 | -1.52(-1.47%) |
Nov 25, 2022 | 103.56 | 104.22 | 103.40 | 103.84 | 2,634,893 | +0.91(+0.89%) |
Nov 23, 2022 | 101.91 | 103.37 | 101.36 | 102.93 | 4,756,240 | +1.12(+1.10%) |
Nov 22, 2022 | 100.95 | 101.94 | 99.87 | 101.81 | 4,646,902 | +0.96(+0.95%) |
Nov 21, 2022 | 100.71 | 101.84 | 100.65 | 100.85 | 4,273,286 | +0.01(+0.01%) |
Nov 18, 2022 | 100.50 | 101.15 | 99.94 | 100.84 | 4,051,075 | +1.27(+1.28%) |
Nov 17, 2022 | 99.68 | 100.09 | 98.59 | 99.57 | 3,436,040 | -1.02(-1.01%) |
Nov 16, 2022 | 101.20 | 102.23 | 100.25 | 100.59 | 3,391,674 | +0.46(+0.46%) |
Nov 15, 2022 | 100.44 | 101.44 | 99.40 | 100.13 | 5,420,877 | +1.10(+1.11%) |
Nov 14, 2022 | 100.65 | 101.27 | 99.02 | 99.04 | 5,831,546 | -2.02(-2.00%) |
Nov 11, 2022 | 101.59 | 102.82 | 100.90 | 101.06 | 7,320,206 | -0.14(-0.13%) |
Nov 10, 2022 | 100.03 | 101.40 | 99.16 | 101.19 | 6,084,792 | +4.63(+4.80%) |
Nov 09, 2022 | 97.00 | 98.32 | 96.36 | 96.56 | 5,499,826 | -0.17(-0.18%) |
Nov 08, 2022 | 96.99 | 97.34 | 96.07 | 96.74 | 5,879,515 | +0.14(+0.14%) |
Nov 07, 2022 | 95.90 | 97.12 | 95.27 | 96.60 | 5,050,897 | +1.39(+1.46%) |
Nov 04, 2022 | 94.98 | 95.37 | 93.35 | 95.21 | 5,049,990 | +1.57(+1.68%) |
Nov 03, 2022 | 93.99 | 94.18 | 92.57 | 93.64 | 5,019,755 | -1.54(-1.62%) |
Nov 02, 2022 | 95.85 | 95.16 | 95.18 | 5,352,878 | -1.23(-1.28%) |