Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 129.40 | 131.23 | 129.28 | 130.37 | 4,149,346 | +1.17(+0.90%) |
Jul 28, 2023 | 127.49 | 129.31 | 127.09 | 129.20 | 2,611,337 | +2.21(+1.74%) |
Jul 27, 2023 | 128.07 | 128.73 | 125.52 | 126.99 | 3,088,497 | -0.75(-0.59%) |
Jul 26, 2023 | 125.19 | 128.47 | 125.16 | 127.75 | 2,958,045 | +1.70(+1.35%) |
Jul 25, 2023 | 125.25 | 127.51 | 124.60 | 126.04 | 3,055,826 | +0.22(+0.17%) |
Jul 24, 2023 | 123.98 | 127.34 | 123.70 | 125.83 | 3,140,850 | +2.52(+2.04%) |
Jul 21, 2023 | 122.51 | 123.64 | 121.48 | 123.31 | 2,640,051 | +1.54(+1.26%) |
Jul 20, 2023 | 120.55 | 121.82 | 119.64 | 121.77 | 3,205,100 | +2.10(+1.75%) |
Jul 19, 2023 | 117.08 | 119.77 | 117.08 | 119.67 | 2,941,873 | +2.63(+2.24%) |
Jul 18, 2023 | 115.58 | 119.16 | 115.58 | 117.05 | 2,361,255 | +1.27(+1.10%) |
Jul 17, 2023 | 115.69 | 116.99 | 114.94 | 115.77 | 2,160,428 | -0.27(-0.24%) |
Jul 14, 2023 | 117.16 | 117.16 | 115.19 | 116.05 | 2,048,323 | -1.48(-1.26%) |
Jul 13, 2023 | 117.55 | 118.72 | 116.44 | 117.53 | 2,422,857 | -0.04(-0.03%) |
Jul 12, 2023 | 118.59 | 119.98 | 117.04 | 117.57 | 2,447,464 | -0.05(-0.04%) |
Jul 11, 2023 | 116.14 | 117.88 | 115.60 | 117.61 | 2,705,328 | +2.13(+1.84%) |
Jul 10, 2023 | 115.23 | 116.57 | 114.81 | 115.49 | 2,635,147 | -0.18(-0.15%) |
Jul 07, 2023 | 111.10 | 116.72 | 110.94 | 115.67 | 4,232,090 | +4.59(+4.13%) |
Jul 06, 2023 | 113.12 | 113.59 | 110.57 | 111.08 | 3,146,587 | -2.81(-2.47%) |
Jul 05, 2023 | 115.35 | 115.55 | 113.35 | 113.89 | 2,833,715 | -1.30(-1.13%) |
Jul 03, 2023 | 114.82 | 116.24 | 114.50 | 115.19 | 1,568,494 | +0.92(+0.81%) |
Jun 30, 2023 | 114.46 | 115.13 | 113.19 | 114.27 | 2,708,617 | +0.25(+0.22%) |
Jun 29, 2023 | 112.95 | 114.67 | 112.80 | 114.02 | 2,372,216 | +1.22(+1.08%) |
Jun 28, 2023 | 111.62 | 113.05 | 110.63 | 112.80 | 2,565,666 | +1.10(+0.98%) |
Jun 27, 2023 | 110.88 | 112.39 | 110.18 | 111.71 | 2,389,446 | +0.92(+0.83%) |
Jun 26, 2023 | 109.28 | 111.42 | 109.05 | 110.78 | 2,399,800 | +1.37(+1.25%) |
Jun 23, 2023 | 107.52 | 109.80 | 107.52 | 109.41 | 3,608,101 | +0.22(+0.20%) |
Jun 22, 2023 | 108.10 | 109.66 | 106.71 | 109.20 | 2,971,143 | -0.57(-0.52%) |
Jun 21, 2023 | 108.25 | 110.88 | 107.75 | 109.77 | 3,003,466 | +1.04(+0.96%) |
Jun 20, 2023 | 110.66 | 110.87 | 108.48 | 108.73 | 3,894,272 | -2.30(-2.07%) |
Jun 16, 2023 | 111.78 | 112.22 | 110.34 | 111.03 | 10,989,894 | -0.53(-0.48%) |
Jun 15, 2023 | 109.58 | 112.20 | 109.58 | 111.56 | 3,306,230 | +2.15(+1.96%) |
Jun 14, 2023 | 111.20 | 111.82 | 108.43 | 109.41 | 3,216,069 | -0.84(-0.76%) |
Jun 13, 2023 | 111.48 | 113.29 | 110.08 | 110.25 | 3,239,631 | +0.13(+0.12%) |
Jun 12, 2023 | 108.87 | 111.56 | 108.83 | 110.13 | 3,126,001 | -0.63(-0.57%) |
Jun 09, 2023 | 110.49 | 111.27 | 109.00 | 110.75 | 2,754,172 | +0.57(+0.52%) |
Jun 08, 2023 | 111.72 | 112.30 | 108.28 | 110.19 | 3,888,946 | -1.66(-1.48%) |
Jun 07, 2023 | 106.95 | 111.88 | 106.77 | 111.84 | 4,173,785 | +4.99(+4.67%) |
Jun 06, 2023 | 104.91 | 107.23 | 104.82 | 106.85 | 3,009,687 | +0.33(+0.31%) |
Jun 05, 2023 | 107.24 | 108.32 | 105.45 | 106.52 | 3,062,323 | -0.22(-0.20%) |
Jun 02, 2023 | 105.79 | 107.69 | 104.63 | 106.74 | 3,701,447 | +2.98(+2.87%) |
Jun 01, 2023 | 103.35 | 105.13 | 102.72 | 103.76 | 4,265,129 | +0.94(+0.91%) |
May 31, 2023 | 103.50 | 104.42 | 102.24 | 102.82 | 13,092,863 | -2.82(-2.67%) |
May 30, 2023 | 104.41 | 106.06 | 104.04 | 105.64 | 4,185,469 | -1.00(-0.94%) |
May 26, 2023 | 107.98 | 108.10 | 105.54 | 106.64 | 3,550,191 | -0.70(-0.65%) |
May 25, 2023 | 106.84 | 107.60 | 105.29 | 107.33 | 3,977,392 | -1.00(-0.92%) |
May 24, 2023 | 108.83 | 109.18 | 107.00 | 108.33 | 3,774,115 | +0.61(+0.56%) |
May 23, 2023 | 108.67 | 109.28 | 107.24 | 107.73 | 4,063,084 | -0.69(-0.64%) |
May 22, 2023 | 108.32 | 109.55 | 108.15 | 108.42 | 3,061,345 | +0.31(+0.29%) |
May 19, 2023 | 109.58 | 109.91 | 107.66 | 108.11 | 2,372,889 | -0.66(-0.60%) |
May 18, 2023 | 107.76 | 109.08 | 106.50 | 108.77 | 3,427,548 | +0.34(+0.32%) |
May 17, 2023 | 106.16 | 109.05 | 104.97 | 108.42 | 3,811,869 | +3.80(+3.63%) |
May 16, 2023 | 107.69 | 108.63 | 104.36 | 104.62 | 4,606,639 | -3.07(-2.85%) |
May 15, 2023 | 107.47 | 108.96 | 106.61 | 107.69 | 4,045,332 | +0.73(+0.68%) |
May 12, 2023 | 108.21 | 108.79 | 106.18 | 106.96 | 3,349,505 | -0.22(-0.20%) |
May 11, 2023 | 106.67 | 108.70 | 106.09 | 107.17 | 3,677,304 | -1.58(-1.45%) |
May 10, 2023 | 108.56 | 109.97 | 106.38 | 108.75 | 5,217,216 | +0.76(+0.70%) |
May 09, 2023 | 105.01 | 108.91 | 104.83 | 107.99 | 5,792,066 | +2.17(+2.05%) |
May 08, 2023 | 105.63 | 106.87 | 104.84 | 105.82 | 4,561,788 | +1.76(+1.69%) |
May 05, 2023 | 105.06 | 105.58 | 103.84 | 104.06 | 4,470,011 | +1.79(+1.75%) |
May 04, 2023 | 106.63 | 107.54 | 101.66 | 102.27 | 7,534,402 | -4.88(-4.55%) |
May 03, 2023 | 112.30 | 113.66 | 106.97 | 107.14 | 6,816,347 | -6.72(-5.90%) |
May 02, 2023 | 118.75 | 119.17 | 111.51 | 113.86 | 5,488,205 | -5.34(-4.48%) |
May 01, 2023 | 118.21 | 119.67 | 117.61 | 119.20 | 4,286,107 | +0.45(+0.38%) |
Apr 28, 2023 | 117.28 | 119.89 | 116.56 | 118.75 | 5,490,159 | +0.55(+0.47%) |
Apr 27, 2023 | 119.27 | 119.80 | 117.37 | 118.20 | 4,736,779 | -1.07(-0.90%) |
Apr 26, 2023 | 120.12 | 120.53 | 118.09 | 119.27 | 3,556,386 | -0.60(-0.50%) |
Apr 25, 2023 | 121.85 | 122.41 | 119.25 | 119.87 | 2,963,443 | -3.27(-2.66%) |
Apr 24, 2023 | 120.03 | 124.24 | 119.75 | 123.14 | 4,323,148 | +2.90(+2.41%) |
Apr 21, 2023 | 122.29 | 122.71 | 119.39 | 120.24 | 3,345,238 | -2.10(-1.72%) |
Apr 20, 2023 | 121.73 | 122.98 | 121.10 | 122.35 | 3,144,625 | -0.68(-0.55%) |
Apr 19, 2023 | 124.54 | 124.98 | 121.39 | 123.03 | 3,940,338 | -2.60(-2.07%) |
Apr 18, 2023 | 124.74 | 126.22 | 123.97 | 125.63 | 3,041,306 | -0.23(-0.19%) |
Apr 17, 2023 | 126.75 | 127.19 | 124.23 | 125.86 | 2,953,827 | -1.44(-1.13%) |
Apr 14, 2023 | 127.00 | 128.28 | 126.00 | 127.30 | 2,468,374 | +0.29(+0.23%) |
Apr 13, 2023 | 126.02 | 127.61 | 124.30 | 127.01 | 2,563,373 | +0.25(+0.20%) |
Apr 12, 2023 | 128.19 | 128.58 | 126.54 | 126.76 | 2,477,776 | -1.92(-1.49%) |
Apr 11, 2023 | 128.48 | 129.79 | 127.60 | 128.67 | 2,653,536 | +0.93(+0.72%) |
Apr 10, 2023 | 125.31 | 128.46 | 125.31 | 127.75 | 2,841,675 | +2.49(+1.99%) |
Apr 06, 2023 | 129.41 | 129.51 | 124.97 | 125.26 | 3,369,721 | -3.92(-3.04%) |
Apr 05, 2023 | 122.16 | 129.85 | 121.73 | 129.18 | 6,565,931 | +6.71(+5.48%) |
Apr 04, 2023 | 130.71 | 130.89 | 121.58 | 122.47 | 5,400,150 | -9.56(-7.24%) |
Apr 03, 2023 | 133.58 | 135.14 | 129.39 | 132.03 | 4,872,239 | +0.79(+0.60%) |
Mar 31, 2023 | 130.62 | 131.30 | 129.33 | 131.24 | 3,229,260 | +0.87(+0.66%) |
Mar 30, 2023 | 131.43 | 131.67 | 129.46 | 130.38 | 3,016,384 | -0.14(-0.10%) |
Mar 29, 2023 | 130.45 | 131.54 | 129.46 | 130.51 | 4,539,315 | +2.44(+1.91%) |
Mar 28, 2023 | 123.67 | 129.18 | 123.62 | 128.07 | 4,019,783 | +2.59(+2.06%) |
Mar 27, 2023 | 122.94 | 126.47 | 122.54 | 125.48 | 4,219,091 | +4.10(+3.38%) |
Mar 24, 2023 | 120.04 | 122.17 | 117.37 | 121.38 | 3,961,505 | -1.41(-1.15%) |
Mar 23, 2023 | 123.94 | 127.03 | 121.66 | 122.80 | 3,324,671 | -0.81(-0.65%) |
Mar 22, 2023 | 124.85 | 127.27 | 123.53 | 123.60 | 3,313,771 | -1.28(-1.02%) |
Mar 21, 2023 | 125.12 | 126.58 | 123.34 | 124.88 | 4,733,039 | +1.99(+1.62%) |
Mar 20, 2023 | 120.35 | 123.91 | 120.18 | 122.89 | 4,962,692 | +2.52(+2.09%) |
Mar 17, 2023 | 121.87 | 122.39 | 119.62 | 120.37 | 13,477,132 | -1.46(-1.20%) |
Mar 16, 2023 | 117.07 | 122.63 | 116.28 | 121.83 | 6,339,031 | +2.40(+2.01%) |
Mar 15, 2023 | 120.10 | 121.19 | 116.41 | 119.43 | 6,851,100 | -4.95(-3.98%) |
Mar 14, 2023 | 121.39 | 127.26 | 120.98 | 124.38 | 4,651,674 | +3.89(+3.23%) |
Mar 13, 2023 | 121.65 | 123.06 | 118.63 | 120.49 | 4,274,096 | -4.64(-3.71%) |
Mar 10, 2023 | 125.63 | 128.51 | 124.63 | 125.13 | 3,849,115 | +0.17(+0.13%) |
Mar 09, 2023 | 125.52 | 128.93 | 124.84 | 124.97 | 3,467,604 | +0.50(+0.40%) |
Mar 08, 2023 | 126.54 | 128.25 | 122.29 | 124.47 | 3,612,874 | -2.28(-1.80%) |
Mar 07, 2023 | 128.06 | 129.15 | 125.86 | 126.75 | 3,690,685 | -1.66(-1.30%) |
Mar 06, 2023 | 128.69 | 129.70 | 127.17 | 128.41 | 3,360,653 | -1.54(-1.18%) |
Mar 03, 2023 | 126.08 | 130.57 | 125.36 | 129.95 | 3,751,565 | +3.77(+2.99%) |
Mar 02, 2023 | 125.29 | 126.93 | 124.48 | 126.18 | 3,188,080 | +0.43(+0.34%) |
Mar 01, 2023 | 120.38 | 126.51 | 119.79 | 125.75 | 4,411,969 | +5.44(+4.52%) |
Feb 28, 2023 | 124.32 | 124.39 | 120.25 | 120.31 | 5,932,140 | -2.90(-2.35%) |
Feb 27, 2023 | 122.16 | 124.19 | 122.01 | 123.21 | 3,141,051 | +1.62(+1.33%) |
Feb 24, 2023 | 120.27 | 122.12 | 118.31 | 121.60 | 3,306,688 | -0.58(-0.48%) |
Feb 23, 2023 | 121.54 | 123.11 | 119.61 | 122.18 | 2,972,678 | +2.67(+2.23%) |
Feb 22, 2023 | 119.40 | 121.60 | 118.75 | 119.51 | 3,228,695 | -0.28(-0.24%) |
Feb 21, 2023 | 118.43 | 121.39 | 118.43 | 119.80 | 4,140,619 | +0.55(+0.47%) |
Feb 17, 2023 | 121.40 | 121.67 | 118.32 | 119.24 | 3,365,368 | -3.90(-3.17%) |
Feb 16, 2023 | 123.23 | 125.20 | 122.83 | 123.14 | 2,665,273 | -0.58(-0.47%) |
Feb 15, 2023 | 123.08 | 124.03 | 121.94 | 123.73 | 3,132,136 | -0.76(-0.61%) |
Feb 14, 2023 | 122.78 | 125.18 | 122.47 | 124.49 | 3,279,950 | +0.80(+0.65%) |
Feb 13, 2023 | 122.05 | 123.73 | 121.10 | 123.69 | 3,615,714 | +0.99(+0.80%) |
Feb 10, 2023 | 118.62 | 122.98 | 118.62 | 122.70 | 3,583,262 | +5.85(+5.01%) |
Feb 09, 2023 | 117.58 | 118.36 | 115.89 | 116.84 | 2,881,406 | -0.79(-0.67%) |
Feb 08, 2023 | 118.16 | 118.76 | 115.72 | 117.64 | 3,105,380 | -0.65(-0.55%) |
Feb 07, 2023 | 113.01 | 118.68 | 113.01 | 118.28 | 5,538,561 | +5.63(+5.00%) |
Feb 06, 2023 | 114.71 | 115.56 | 110.43 | 112.65 | 4,329,219 | -1.73(-1.51%) |
Feb 03, 2023 | 116.68 | 117.94 | 114.23 | 114.39 | 3,363,680 | -1.64(-1.42%) |
Feb 02, 2023 | 118.80 | 118.87 | 114.28 | 116.03 | 6,484,464 | -2.97(-2.50%) |
Feb 01, 2023 | 124.69 | 124.93 | 117.94 | 119.00 | 5,361,934 | -5.37(-4.32%) |
Jan 31, 2023 | 127.30 | 128.71 | 122.62 | 124.37 | 5,623,144 | -0.60(-0.48%) |
Jan 30, 2023 | 127.93 | 129.19 | 124.85 | 124.97 | 4,284,700 | -3.59(-2.79%) |
Jan 27, 2023 | 130.80 | 132.06 | 128.13 | 128.56 | 3,514,011 | -2.42(-1.85%) |
Jan 26, 2023 | 126.49 | 131.05 | 125.50 | 130.98 | 4,136,513 | +5.36(+4.27%) |
Jan 25, 2023 | 125.28 | 126.63 | 124.15 | 125.62 | 3,794,369 | -0.39(-0.31%) |
Jan 24, 2023 | 113.52 | 138.66 | 108.11 | 126.01 | 3,904,030 | +3.22(+2.62%) |
Jan 23, 2023 | 122.17 | 124.67 | 122.01 | 122.78 | 4,095,280 | +1.12(+0.92%) |
Jan 20, 2023 | 119.28 | 122.08 | 118.58 | 121.66 | 2,978,128 | +2.41(+2.02%) |
Jan 19, 2023 | 116.58 | 119.67 | 116.34 | 119.25 | 2,558,073 | +1.86(+1.58%) |
Jan 18, 2023 | 118.87 | 121.79 | 117.11 | 117.39 | 3,832,582 | -0.45(-0.38%) |
Jan 17, 2023 | 118.87 | 121.26 | 117.38 | 117.84 | 3,871,178 | -0.16(-0.13%) |
Jan 13, 2023 | 117.21 | 118.92 | 116.36 | 118.00 | 2,873,444 | +0.89(+0.76%) |
Jan 12, 2023 | 114.63 | 117.90 | 114.63 | 117.11 | 3,194,369 | +3.30(+2.90%) |
Jan 11, 2023 | 114.49 | 114.94 | 113.39 | 113.81 | 3,076,200 | +1.07(+0.94%) |
Jan 10, 2023 | 112.00 | 113.12 | 110.36 | 112.74 | 2,843,967 | +0.72(+0.64%) |
Jan 09, 2023 | 115.54 | 116.05 | 111.18 | 112.02 | 3,840,700 | -1.03(-0.91%) |
Jan 06, 2023 | 113.08 | 115.50 | 112.31 | 113.05 | 3,206,290 | +1.05(+0.94%) |
Jan 05, 2023 | 107.01 | 112.04 | 106.69 | 112.00 | 4,229,263 | +4.98(+4.66%) |
Jan 04, 2023 | 105.56 | 108.52 | 105.48 | 107.01 | 3,786,772 | -0.33(-0.31%) |
Jan 03, 2023 | 111.92 | 111.92 | 106.76 | 107.34 | 4,507,523 | -5.29(-4.70%) |
Dec 30, 2022 | 111.94 | 112.99 | 111.67 | 112.63 | 2,449,874 | +0.20(+0.18%) |
Dec 29, 2022 | 110.82 | 112.65 | 110.56 | 112.43 | 2,122,084 | +1.61(+1.45%) |
Dec 28, 2022 | 112.98 | 113.21 | 110.28 | 110.82 | 2,738,596 | -2.23(-1.97%) |
Dec 27, 2022 | 112.00 | 113.33 | 111.51 | 113.05 | 2,500,232 | +1.64(+1.48%) |
Dec 23, 2022 | 109.02 | 111.67 | 108.46 | 111.41 | 2,467,679 | +3.36(+3.11%) |
Dec 22, 2022 | 110.90 | 111.03 | 106.09 | 108.05 | 2,789,639 | -2.81(-2.53%) |
Dec 21, 2022 | 110.90 | 111.44 | 109.16 | 110.85 | 3,333,592 | +1.49(+1.36%) |
Dec 20, 2022 | 107.73 | 110.67 | 107.48 | 109.36 | 3,637,341 | +1.88(+1.75%) |
Dec 19, 2022 | 107.06 | 108.77 | 106.71 | 107.48 | 3,521,636 | +1.28(+1.20%) |
Dec 16, 2022 | 104.97 | 106.65 | 104.22 | 106.21 | 15,181,242 | -1.08(-1.01%) |
Dec 15, 2022 | 106.61 | 107.40 | 104.58 | 107.29 | 4,397,820 | -0.07(-0.06%) |
Dec 14, 2022 | 108.01 | 109.04 | 106.15 | 107.36 | 4,396,218 | -0.17(-0.16%) |
Dec 13, 2022 | 109.16 | 110.13 | 106.80 | 107.53 | 4,400,176 | -0.09(-0.08%) |
Dec 12, 2022 | 103.84 | 107.62 | 103.18 | 107.62 | 6,005,877 | +4.24(+4.10%) |
Dec 09, 2022 | 104.85 | 106.55 | 103.08 | 103.38 | 5,559,394 | -1.95(-1.86%) |
Dec 08, 2022 | 107.15 | 107.94 | 104.86 | 105.34 | 4,697,969 | -0.14(-0.14%) |
Dec 07, 2022 | 105.69 | 107.24 | 104.38 | 105.48 | 5,363,296 | -0.28(-0.27%) |
Dec 06, 2022 | 108.20 | 110.08 | 104.64 | 105.76 | 5,217,699 | -3.06(-2.81%) |
Dec 05, 2022 | 114.92 | 115.45 | 108.37 | 108.82 | 5,109,916 | -5.59(-4.89%) |
Dec 02, 2022 | 115.78 | 117.28 | 113.78 | 114.41 | 4,018,930 | -1.94(-1.66%) |
Dec 01, 2022 | 118.74 | 119.12 | 116.30 | 116.35 | 3,350,811 | -1.53(-1.30%) |
Nov 30, 2022 | 120.49 | 120.90 | 116.50 | 117.88 | 7,820,845 | -1.61(-1.34%) |
Nov 29, 2022 | 118.74 | 120.62 | 118.22 | 119.48 | 3,018,052 | +1.50(+1.27%) |
Nov 28, 2022 | 118.55 | 120.64 | 117.60 | 117.98 | 3,527,248 | -3.17(-2.62%) |
Nov 25, 2022 | 122.15 | 123.50 | 121.03 | 121.16 | 1,641,482 | -0.39(-0.32%) |
Nov 23, 2022 | 120.73 | 123.24 | 120.27 | 121.55 | 4,072,824 | -0.97(-0.79%) |
Nov 22, 2022 | 118.05 | 123.21 | 117.90 | 122.51 | 4,454,926 | +6.09(+5.23%) |
Nov 21, 2022 | 116.10 | 116.89 | 112.83 | 116.43 | 5,275,361 | -0.84(-0.72%) |
Nov 18, 2022 | 114.86 | 117.90 | 114.16 | 117.27 | 3,909,685 | +0.76(+0.65%) |
Nov 17, 2022 | 114.38 | 116.60 | 113.95 | 116.51 | 3,305,456 | +0.52(+0.45%) |
Nov 16, 2022 | 114.90 | 116.64 | 114.33 | 115.99 | 2,850,531 | -0.13(-0.12%) |
Nov 15, 2022 | 116.98 | 117.50 | 114.38 | 116.13 | 3,699,269 | +0.21(+0.18%) |
Nov 14, 2022 | 116.51 | 118.41 | 115.80 | 115.91 | 2,952,009 | -0.67(-0.58%) |
Nov 11, 2022 | 116.10 | 117.99 | 115.26 | 116.59 | 3,525,220 | +1.97(+1.72%) |
Nov 10, 2022 | 113.90 | 114.86 | 112.02 | 114.62 | 2,989,880 | +3.19(+2.87%) |
Nov 09, 2022 | 113.90 | 114.84 | 111.29 | 111.42 | 2,996,850 | -3.12(-2.72%) |
Nov 08, 2022 | 114.86 | 115.04 | 112.83 | 114.54 | 2,192,625 | -0.39(-0.34%) |
Nov 07, 2022 | 113.57 | 115.77 | 113.15 | 114.92 | 4,682,256 | +1.78(+1.57%) |
Nov 04, 2022 | 115.71 | 116.35 | 111.92 | 113.14 | 2,858,031 | -0.53(-0.47%) |
Nov 03, 2022 | 109.74 | 114.39 | 108.94 | 113.67 | 3,163,162 | +3.34(+3.03%) |
Nov 02, 2022 | 114.52 | 114.60 | 110.31 | 110.34 | 4,159,910 | -4.30(-3.75%) |
Nov 01, 2022 | 109.48 | 115.25 | 108.45 | 114.64 | 5,994,535 | +5.37(+4.91%) |
Oct 31, 2022 | 107.92 | 110.71 | 107.73 | 109.27 | 3,283,848 | +0.05(+0.04%) |
Oct 28, 2022 | 110.21 | 110.49 | 108.04 | 109.22 | 2,654,479 | -0.08(-0.07%) |
Oct 27, 2022 | 110.19 | 111.29 | 109.03 | 109.30 | 2,615,914 | +0.51(+0.47%) |
Oct 26, 2022 | 107.82 | 109.79 | 106.26 | 108.79 | 2,576,162 | +1.62(+1.51%) |
Oct 25, 2022 | 106.50 | 107.56 | 105.43 | 107.17 | 3,264,148 | -0.02(-0.02%) |
Oct 24, 2022 | 107.26 | 108.00 | 106.09 | 107.19 | 2,798,017 | +0.08(+0.07%) |
Oct 21, 2022 | 105.61 | 107.35 | 103.60 | 107.11 | 3,197,316 | +1.96(+1.87%) |
Oct 20, 2022 | 105.39 | 107.34 | 104.45 | 105.15 | 2,841,560 | +0.45(+0.43%) |
Oct 19, 2022 | 104.07 | 105.95 | 103.43 | 104.70 | 3,771,610 | +0.68(+0.66%) |
Oct 18, 2022 | 102.83 | 104.46 | 102.03 | 104.02 | 2,863,740 | +2.68(+2.65%) |
Oct 17, 2022 | 101.90 | 103.49 | 100.79 | 101.33 | 2,433,856 | +1.22(+1.22%) |
Oct 14, 2022 | 104.26 | 105.70 | 99.71 | 100.11 | 3,177,372 | -4.78(-4.56%) |
Oct 13, 2022 | 99.82 | 105.98 | 99.37 | 104.89 | 3,371,836 | +3.95(+3.92%) |
Oct 12, 2022 | 99.11 | 101.80 | 97.75 | 100.94 | 3,172,025 | +1.47(+1.48%) |
Oct 11, 2022 | 100.39 | 101.28 | 98.68 | 99.47 | 3,341,444 | -2.53(-2.48%) |
Oct 10, 2022 | 103.27 | 104.47 | 101.07 | 102.00 | 2,860,813 | -0.75(-0.73%) |
Oct 07, 2022 | 104.11 | 104.84 | 101.66 | 102.75 | 3,238,981 | -0.98(-0.95%) |
Oct 06, 2022 | 102.83 | 104.24 | 102.14 | 103.73 | 2,492,310 | +0.27(+0.26%) |
Oct 05, 2022 | 103.16 | 104.38 | 100.83 | 103.46 | 4,672,003 | -0.14(-0.13%) |
Oct 04, 2022 | 100.59 | 103.67 | 100.06 | 103.59 | 5,210,525 | +4.74(+4.80%) |
Oct 03, 2022 | 98.49 | 99.98 | 96.37 | 98.85 | 3,927,283 | +3.33(+3.48%) |
Sep 30, 2022 | 94.68 | 97.07 | 94.28 | 95.53 | 5,211,251 | +0.61(+0.64%) |
Sep 29, 2022 | 95.69 | 95.98 | 93.54 | 94.92 | 2,875,955 | -1.34(-1.39%) |
Sep 28, 2022 | 89.78 | 96.72 | 89.53 | 96.26 | 5,441,495 | +6.96(+7.80%) |
Sep 27, 2022 | 87.93 | 89.99 | 87.66 | 89.29 | 3,897,638 | +3.18(+3.70%) |
Sep 26, 2022 | 87.32 | 89.50 | 85.98 | 86.11 | 5,851,408 | -1.84(-2.09%) |
Sep 23, 2022 | 89.15 | 89.39 | 86.58 | 87.95 | 8,597,184 | -4.36(-4.72%) |
Sep 22, 2022 | 92.30 | 93.34 | 91.49 | 92.30 | 3,288,050 | +1.26(+1.38%) |
Sep 21, 2022 | 95.22 | 95.42 | 90.99 | 91.04 | 4,384,112 | -2.43(-2.60%) |
Sep 20, 2022 | 91.75 | 93.83 | 91.75 | 93.48 | 4,086,421 | +0.87(+0.93%) |
Sep 19, 2022 | 89.33 | 92.75 | 88.73 | 92.61 | 4,369,303 | +0.63(+0.68%) |
Sep 16, 2022 | 92.28 | 92.63 | 89.96 | 91.99 | 19,571,270 | -0.47(-0.51%) |
Sep 15, 2022 | 93.25 | 93.25 | 91.14 | 92.46 | 6,847,212 | -2.10(-2.22%) |
Sep 14, 2022 | 95.02 | 96.35 | 93.42 | 94.55 | 5,221,458 | +0.64(+0.69%) |
Sep 13, 2022 | 94.50 | 95.94 | 93.45 | 93.91 | 4,967,575 | -2.20(-2.29%) |
Sep 12, 2022 | 97.35 | 97.73 | 95.31 | 96.11 | 3,362,652 | -0.07(-0.07%) |
Sep 09, 2022 | 96.36 | 96.71 | 95.26 | 96.18 | 3,715,120 | +1.50(+1.58%) |
Sep 08, 2022 | 94.94 | 95.20 | 93.60 | 94.68 | 4,200,972 | +0.11(+0.11%) |
Sep 07, 2022 | 93.29 | 95.06 | 91.98 | 94.57 | 4,342,218 | -0.12(-0.12%) |
Sep 06, 2022 | 96.12 | 96.43 | 93.82 | 94.69 | 4,286,930 | -0.64(-0.68%) |
Sep 02, 2022 | 94.60 | 96.34 | 94.42 | 95.33 | 4,375,056 | +2.28(+2.45%) |
Sep 01, 2022 | 95.14 | 96.24 | 91.92 | 93.05 | 7,819,156 | -3.84(-3.96%) |
Aug 31, 2022 | 95.84 | 98.98 | 95.35 | 96.89 | 6,900,417 | -0.72(-0.74%) |
Aug 30, 2022 | 99.34 | 99.85 | 97.33 | 97.61 | 6,531,713 | -3.37(-3.33%) |
Aug 29, 2022 | 99.83 | 102.63 | 99.32 | 100.98 | 4,744,947 | +0.64(+0.63%) |
Aug 26, 2022 | 101.97 | 102.71 | 100.04 | 100.34 | 3,686,441 | -1.57(-1.54%) |
Aug 25, 2022 | 101.03 | 101.98 | 100.66 | 101.91 | 2,983,245 | +1.15(+1.14%) |
Aug 24, 2022 | 99.90 | 100.92 | 99.40 | 100.77 | 3,744,800 | +1.24(+1.25%) |
Aug 23, 2022 | 97.99 | 99.86 | 97.74 | 99.53 | 3,691,790 | +2.95(+3.06%) |
Aug 22, 2022 | 96.17 | 97.38 | 94.78 | 96.57 | 6,069,178 | -0.03(-0.03%) |
Aug 19, 2022 | 96.51 | 97.63 | 96.26 | 96.60 | 3,366,491 | -0.33(-0.34%) |
Aug 18, 2022 | 95.88 | 97.46 | 95.69 | 96.93 | 3,990,452 | +2.09(+2.20%) |
Aug 17, 2022 | 92.41 | 95.62 | 92.21 | 94.84 | 3,797,590 | +1.89(+2.04%) |
Aug 16, 2022 | 92.96 | 93.90 | 92.17 | 92.95 | 3,844,860 | +1.38(+1.51%) |
Aug 15, 2022 | 90.31 | 91.86 | 89.66 | 91.56 | 3,506,890 | -1.61(-1.72%) |
Aug 12, 2022 | 92.24 | 93.44 | 91.98 | 93.17 | 3,771,575 | +0.73(+0.79%) |
Aug 11, 2022 | 92.16 | 93.04 | 90.87 | 92.44 | 4,682,729 | +1.46(+1.61%) |
Aug 10, 2022 | 90.04 | 91.51 | 88.46 | 90.98 | 4,575,150 | +1.75(+1.96%) |
Aug 09, 2022 | 87.65 | 89.72 | 87.65 | 89.23 | 4,501,481 | +2.83(+3.27%) |
Aug 08, 2022 | 86.64 | 87.74 | 85.98 | 86.40 | 4,622,746 | +0.16(+0.19%) |
Aug 05, 2022 | 85.13 | 87.77 | 84.78 | 86.24 | 4,010,197 | +0.05(+0.06%) |
Aug 04, 2022 | 87.94 | 88.52 | 85.81 | 86.19 | 4,570,376 | -2.40(-2.71%) |
Aug 03, 2022 | 90.32 | 92.24 | 88.05 | 88.59 | 6,446,333 | -0.90(-1.00%) |
Aug 02, 2022 | 86.84 | 90.72 | 86.62 | 89.49 | 7,148,081 | +3.15(+3.65%) |