Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 133.20 | 133.87 | 132.38 | 133.68 | 41,872,004 | +1.47(+1.11%) |
Jul 28, 2023 | 129.69 | 133.01 | 129.33 | 132.21 | 46,317,384 | +3.96(+3.09%) |
Jul 27, 2023 | 131.00 | 132.63 | 127.79 | 128.25 | 52,571,640 | +0.10(+0.08%) |
Jul 26, 2023 | 126.51 | 129.08 | 126.11 | 128.15 | 53,860,160 | -0.98(-0.76%) |
Jul 25, 2023 | 129.31 | 129.58 | 128.53 | 129.13 | 39,191,488 | +0.33(+0.26%) |
Jul 24, 2023 | 130.31 | 131.66 | 128.35 | 128.80 | 45,633,952 | -1.20(-0.92%) |
Jul 21, 2023 | 131.34 | 131.37 | 128.41 | 130.00 | 135,372,528 | +0.04(+0.03%) |
Jul 20, 2023 | 134.07 | 134.79 | 129.33 | 129.96 | 59,746,044 | -5.40(-3.99%) |
Jul 19, 2023 | 133.39 | 135.99 | 132.53 | 135.36 | 54,500,152 | +2.53(+1.90%) |
Jul 18, 2023 | 132.71 | 133.86 | 131.35 | 132.83 | 54,932,476 | -0.73(-0.55%) |
Jul 17, 2023 | 134.56 | 135.62 | 133.21 | 133.56 | 48,416,472 | -1.12(-0.83%) |
Jul 14, 2023 | 134.06 | 136.65 | 134.06 | 134.68 | 54,502,232 | +0.38(+0.28%) |
Jul 13, 2023 | 134.04 | 134.67 | 132.71 | 134.30 | 61,148,180 | +3.45(+2.63%) |
Jul 12, 2023 | 130.31 | 131.26 | 128.83 | 130.85 | 53,982,420 | +2.07(+1.61%) |
Jul 11, 2023 | 127.75 | 129.77 | 127.35 | 128.78 | 49,922,956 | +1.65(+1.30%) |
Jul 10, 2023 | 129.07 | 129.28 | 125.92 | 127.13 | 62,117,220 | -2.65(-2.04%) |
Jul 07, 2023 | 128.59 | 130.97 | 128.13 | 129.78 | 42,012,256 | +1.42(+1.11%) |
Jul 06, 2023 | 128.25 | 128.73 | 127.37 | 128.36 | 40,676,824 | -2.02(-1.55%) |
Jul 05, 2023 | 130.24 | 131.40 | 129.64 | 130.38 | 35,859,000 | +0.16(+0.12%) |
Jul 03, 2023 | 130.82 | 131.85 | 130.06 | 130.22 | 28,265,092 | -0.14(-0.11%) |
Jun 30, 2023 | 129.47 | 131.25 | 128.95 | 130.36 | 54,410,124 | +2.46(+1.92%) |
Jun 29, 2023 | 128.77 | 129.26 | 127.25 | 127.90 | 40,716,432 | -1.14(-0.88%) |
Jun 28, 2023 | 128.94 | 131.48 | 128.44 | 129.04 | 52,142,504 | -0.14(-0.11%) |
Jun 27, 2023 | 128.63 | 130.09 | 127.55 | 129.18 | 46,764,432 | +1.85(+1.45%) |
Jun 26, 2023 | 129.33 | 131.49 | 127.10 | 127.33 | 59,939,596 | -2.00(-1.55%) |
Jun 23, 2023 | 129.11 | 130.84 | 128.28 | 129.33 | 72,306,384 | -0.82(-0.63%) |
Jun 22, 2023 | 125.31 | 130.33 | 125.14 | 130.15 | 90,263,168 | +5.32(+4.26%) |
Jun 21, 2023 | 125.64 | 126.73 | 123.85 | 124.83 | 52,111,432 | -0.95(-0.76%) |
Jun 20, 2023 | 124.97 | 127.25 | 124.50 | 125.78 | 56,890,040 | +0.29(+0.23%) |
Jun 16, 2023 | 127.71 | 127.90 | 125.30 | 125.49 | 84,247,216 | -1.57(-1.24%) |
Jun 15, 2023 | 125.21 | 127.69 | 124.32 | 127.06 | 60,439,776 | +0.64(+0.51%) |
Jun 14, 2023 | 126.70 | 126.95 | 124.12 | 126.42 | 52,397,176 | -0.24(-0.19%) |
Jun 13, 2023 | 128.12 | 128.41 | 125.18 | 126.66 | 50,517,220 | +0.09(+0.07%) |
Jun 12, 2023 | 124.02 | 126.78 | 123.53 | 126.57 | 51,384,788 | +3.14(+2.54%) |
Jun 09, 2023 | 124.08 | 125.80 | 123.19 | 123.43 | 51,396,020 | -0.82(-0.66%) |
Jun 08, 2023 | 123.01 | 125.62 | 122.26 | 124.25 | 62,114,880 | +3.02(+2.49%) |
Jun 07, 2023 | 127.01 | 127.36 | 120.63 | 121.23 | 95,617,376 | -5.38(-4.25%) |
Jun 06, 2023 | 125.07 | 127.40 | 125.00 | 126.61 | 45,662,296 | +1.31(+1.05%) |
Jun 05, 2023 | 123.36 | 125.80 | 123.03 | 125.30 | 47,923,016 | +1.05(+0.85%) |
Jun 02, 2023 | 124.92 | 126.39 | 124.02 | 124.25 | 61,264,660 | +1.48(+1.21%) |
Jun 01, 2023 | 120.69 | 123.49 | 119.93 | 122.77 | 54,349,752 | +2.19(+1.82%) |
May 31, 2023 | 121.45 | 122.04 | 119.17 | 120.58 | 72,785,624 | -1.08(-0.89%) |
May 30, 2023 | 122.37 | 122.92 | 119.86 | 121.66 | 64,268,488 | +1.55(+1.29%) |
May 26, 2023 | 116.04 | 121.50 | 116.02 | 120.11 | 96,784,888 | +5.11(+4.44%) |
May 25, 2023 | 116.63 | 116.87 | 114.31 | 115.00 | 66,488,556 | -1.75(-1.50%) |
May 24, 2023 | 115.35 | 117.34 | 115.02 | 116.75 | 63,408,920 | +1.76(+1.53%) |
May 23, 2023 | 114.27 | 117.14 | 113.78 | 114.99 | 67,593,768 | -0.02(-0.02%) |
May 22, 2023 | 116.77 | 116.77 | 114.25 | 115.01 | 70,672,824 | -1.24(-1.07%) |
May 19, 2023 | 118.16 | 118.31 | 115.70 | 116.25 | 55,056,316 | -1.90(-1.61%) |
May 18, 2023 | 116.69 | 118.60 | 116.33 | 118.15 | 73,537,736 | +2.65(+2.29%) |
May 17, 2023 | 114.89 | 115.83 | 114.22 | 115.50 | 65,608,500 | +2.10(+1.85%) |
May 16, 2023 | 111.05 | 114.79 | 111.05 | 113.40 | 71,413,248 | +2.20(+1.98%) |
May 15, 2023 | 111.15 | 112.29 | 109.25 | 111.20 | 52,984,104 | +0.94(+0.85%) |
May 12, 2023 | 112.16 | 112.64 | 109.32 | 110.26 | 49,852,680 | -1.92(-1.71%) |
May 11, 2023 | 111.03 | 113.28 | 110.49 | 112.18 | 74,880,432 | +1.99(+1.81%) |
May 10, 2023 | 108.10 | 110.67 | 108.05 | 110.19 | 78,598,112 | +3.57(+3.35%) |
May 09, 2023 | 105.48 | 106.79 | 105.16 | 106.62 | 44,053,896 | +0.79(+0.75%) |
May 08, 2023 | 105.04 | 106.09 | 104.70 | 105.83 | 49,416,172 | +0.17(+0.17%) |
May 05, 2023 | 104.27 | 105.76 | 103.55 | 105.66 | 58,101,600 | +1.66(+1.59%) |
May 04, 2023 | 104.04 | 105.39 | 103.31 | 104.00 | 45,296,876 | +0.35(+0.34%) |
May 03, 2023 | 103.74 | 105.95 | 103.28 | 103.65 | 65,014,284 | +0.02(+0.02%) |
May 02, 2023 | 101.47 | 103.90 | 101.15 | 103.63 | 73,429,584 | +1.58(+1.55%) |
May 01, 2023 | 104.95 | 105.23 | 101.82 | 102.05 | 74,615,424 | -3.40(-3.22%) |
Apr 28, 2023 | 107.73 | 109.48 | 104.33 | 105.45 | 130,775,392 | -4.37(-3.98%) |
Apr 27, 2023 | 108.16 | 110.86 | 106.80 | 109.82 | 149,306,560 | +4.84(+4.61%) |
Apr 26, 2023 | 105.04 | 106.62 | 104.10 | 104.98 | 74,280,600 | +2.41(+2.35%) |
Apr 25, 2023 | 104.91 | 105.45 | 102.45 | 102.57 | 64,783,356 | -3.64(-3.43%) |
Apr 24, 2023 | 107.65 | 109.23 | 105.07 | 106.21 | 69,541,712 | -0.75(-0.70%) |
Apr 21, 2023 | 106.10 | 108.15 | 105.08 | 106.96 | 86,774,240 | +3.15(+3.03%) |
Apr 20, 2023 | 103.53 | 105.25 | 103.21 | 103.81 | 57,646,452 | -0.49(-0.47%) |
Apr 19, 2023 | 101.58 | 105.12 | 101.39 | 104.30 | 58,351,520 | +2.00(+1.96%) |
Apr 18, 2023 | 103.95 | 104.20 | 101.52 | 102.30 | 39,758,892 | -0.44(-0.43%) |
Apr 17, 2023 | 103.16 | 103.73 | 101.59 | 102.74 | 39,905,984 | +0.20(+0.20%) |
Apr 14, 2023 | 102.07 | 103.20 | 101.11 | 102.54 | 51,450,528 | +0.14(+0.14%) |
Apr 13, 2023 | 98.95 | 102.57 | 98.71 | 102.40 | 67,895,328 | +4.57(+4.67%) |
Apr 12, 2023 | 100.40 | 100.51 | 97.70 | 97.83 | 56,690,600 | -2.09(-2.09%) |
Apr 11, 2023 | 100.80 | 101.00 | 99.01 | 99.92 | 60,383,020 | -2.25(-2.20%) |
Apr 10, 2023 | 100.96 | 102.20 | 99.57 | 102.17 | 37,245,216 | +0.11(+0.11%) |
Apr 06, 2023 | 100.75 | 102.38 | 99.80 | 102.06 | 43,808,628 | +0.97(+0.96%) |
Apr 05, 2023 | 103.91 | 103.91 | 100.75 | 101.09 | 45,144,472 | -2.86(-2.75%) |
Apr 04, 2023 | 102.75 | 104.20 | 102.11 | 103.95 | 48,628,528 | +1.54(+1.50%) |
Apr 03, 2023 | 102.30 | 103.29 | 101.43 | 102.41 | 41,111,152 | -0.88(-0.85%) |
Mar 31, 2023 | 102.16 | 103.49 | 101.95 | 103.29 | 56,750,320 | +1.29(+1.26%) |
Mar 30, 2023 | 101.55 | 103.04 | 101.01 | 102.00 | 53,609,216 | +1.76(+1.76%) |
Mar 29, 2023 | 98.69 | 100.42 | 98.56 | 100.24 | 49,756,672 | +3.00(+3.09%) |
Mar 28, 2023 | 98.11 | 98.44 | 96.29 | 97.24 | 38,714,512 | -0.82(-0.84%) |
Mar 27, 2023 | 99.07 | 99.34 | 97.08 | 98.06 | 46,703,132 | -0.07(-0.07%) |
Mar 24, 2023 | 98.07 | 98.30 | 96.40 | 98.13 | 56,144,800 | -0.58(-0.59%) |
Mar 23, 2023 | 100.43 | 101.06 | 97.62 | 98.71 | 57,526,608 | +0.01(+0.01%) |
Mar 22, 2023 | 100.45 | 102.10 | 98.61 | 98.70 | 57,429,956 | -1.91(-1.90%) |
Mar 21, 2023 | 98.14 | 100.84 | 98.00 | 100.61 | 58,559,488 | +2.90(+2.97%) |
Mar 20, 2023 | 98.41 | 98.48 | 95.70 | 97.71 | 62,376,492 | -1.24(-1.25%) |
Mar 17, 2023 | 99.79 | 100.66 | 97.45 | 98.95 | 87,300,280 | -1.11(-1.11%) |
Mar 16, 2023 | 95.75 | 100.99 | 95.61 | 100.06 | 84,898,416 | +3.86(+4.01%) |
Mar 15, 2023 | 93.22 | 96.67 | 93.07 | 96.20 | 70,706,216 | +1.32(+1.39%) |
Mar 14, 2023 | 93.83 | 95.07 | 92.71 | 94.88 | 60,918,332 | +2.45(+2.65%) |
Mar 13, 2023 | 89.97 | 94.02 | 88.12 | 92.43 | 72,552,304 | +1.70(+1.87%) |
Mar 10, 2023 | 92.67 | 93.57 | 90.25 | 90.73 | 69,827,504 | -1.52(-1.65%) |
Mar 09, 2023 | 93.68 | 96.21 | 92.18 | 92.25 | 56,181,472 | -1.67(-1.78%) |
Mar 08, 2023 | 93.60 | 94.17 | 92.18 | 93.92 | 44,826,144 | +0.37(+0.40%) |
Mar 07, 2023 | 94.06 | 95.09 | 92.78 | 93.55 | 50,945,004 | -0.20(-0.21%) |
Mar 06, 2023 | 95.19 | 96.55 | 93.74 | 93.75 | 52,010,408 | -1.15(-1.21%) |
Mar 03, 2023 | 92.74 | 94.94 | 92.66 | 94.90 | 55,780,316 | +2.77(+3.01%) |
Mar 02, 2023 | 91.41 | 92.23 | 90.39 | 92.13 | 55,511,632 | -0.04(-0.04%) |
Mar 01, 2023 | 93.87 | 94.68 | 91.59 | 92.17 | 52,314,888 | -2.06(-2.19%) |
Feb 28, 2023 | 93.14 | 94.69 | 92.92 | 94.23 | 43,902,972 | +0.47(+0.50%) |
Feb 27, 2023 | 94.28 | 94.78 | 93.14 | 93.76 | 47,425,804 | +0.26(+0.28%) |
Feb 24, 2023 | 93.53 | 94.14 | 92.32 | 93.50 | 57,054,016 | -2.32(-2.42%) |
Feb 23, 2023 | 96.12 | 96.43 | 93.67 | 95.82 | 48,404,808 | +0.03(+0.03%) |
Feb 22, 2023 | 95.10 | 97.01 | 94.80 | 95.79 | 61,278,976 | +1.21(+1.28%) |
Feb 21, 2023 | 95.33 | 95.61 | 94.27 | 94.58 | 56,515,816 | -2.62(-2.70%) |
Feb 17, 2023 | 97.80 | 97.94 | 95.65 | 97.20 | 60,899,692 | -0.95(-0.97%) |
Feb 16, 2023 | 99.21 | 100.63 | 98.10 | 98.15 | 56,208,420 | -3.01(-2.98%) |
Feb 15, 2023 | 99.09 | 101.17 | 98.45 | 101.16 | 47,961,464 | +1.52(+1.53%) |
Feb 14, 2023 | 98.41 | 100.92 | 97.52 | 99.64 | 56,129,600 | +0.10(+0.10%) |
Feb 13, 2023 | 97.85 | 99.68 | 96.91 | 99.54 | 52,802,872 | +1.93(+1.98%) |
Feb 10, 2023 | 97.56 | 98.82 | 96.23 | 97.61 | 52,740,956 | -0.63(-0.64%) |
Feb 09, 2023 | 101.32 | 101.78 | 97.57 | 98.24 | 64,505,376 | -1.81(-1.81%) |
Feb 08, 2023 | 102.04 | 102.67 | 98.78 | 100.05 | 76,064,552 | -2.06(-2.02%) |
Feb 07, 2023 | 101.17 | 102.41 | 98.08 | 102.11 | 119,389,024 | -0.07(-0.07%) |
Feb 06, 2023 | 102.93 | 103.95 | 100.65 | 102.18 | 81,841,440 | -1.21(-1.17%) |
Feb 03, 2023 | 105.26 | 108.78 | 102.52 | 103.39 | 144,957,200 | -9.52(-8.43%) |
Feb 02, 2023 | 110.25 | 114.00 | 108.88 | 112.91 | 156,303,088 | +7.76(+7.38%) |
Feb 01, 2023 | 102.53 | 106.24 | 101.24 | 105.15 | 79,574,120 | +2.02(+1.96%) |
Jan 31, 2023 | 101.15 | 103.35 | 101.14 | 103.13 | 66,372,940 | +2.58(+2.57%) |
Jan 30, 2023 | 101.09 | 101.74 | 99.01 | 100.55 | 70,569,248 | -1.69(-1.65%) |
Jan 27, 2023 | 99.53 | 103.48 | 99.53 | 102.24 | 87,781,072 | +3.02(+3.04%) |
Jan 26, 2023 | 98.24 | 99.49 | 96.92 | 99.22 | 68,397,608 | +2.04(+2.10%) |
Jan 25, 2023 | 92.56 | 97.24 | 91.52 | 97.18 | 94,066,488 | +0.86(+0.89%) |
Jan 24, 2023 | 96.93 | 98.09 | 96.00 | 96.32 | 64,317,336 | -1.20(-1.23%) |
Jan 23, 2023 | 97.56 | 97.78 | 95.86 | 97.52 | 76,431,416 | +0.27(+0.28%) |
Jan 20, 2023 | 93.86 | 97.35 | 93.20 | 97.25 | 67,572,032 | +3.57(+3.81%) |
Jan 19, 2023 | 94.74 | 95.44 | 92.86 | 93.68 | 68,917,248 | -1.78(-1.86%) |
Jan 18, 2023 | 97.25 | 99.32 | 95.38 | 95.46 | 80,015,208 | -0.59(-0.61%) |
Jan 17, 2023 | 98.68 | 98.89 | 95.73 | 96.05 | 72,590,928 | -2.07(-2.11%) |
Jan 13, 2023 | 94.18 | 98.37 | 94.12 | 98.12 | 85,550,104 | +2.85(+2.99%) |
Jan 12, 2023 | 96.93 | 97.19 | 93.50 | 95.27 | 85,143,784 | +0.18(+0.19%) |
Jan 11, 2023 | 90.93 | 95.26 | 90.93 | 95.09 | 102,912,328 | +5.22(+5.81%) |
Jan 10, 2023 | 87.57 | 90.19 | 87.29 | 89.87 | 67,677,872 | +2.51(+2.87%) |
Jan 09, 2023 | 87.46 | 89.48 | 87.08 | 87.36 | 65,173,664 | +1.28(+1.49%) |
Jan 06, 2023 | 83.03 | 86.40 | 81.43 | 86.08 | 83,303,968 | +2.96(+3.56%) |
Jan 05, 2023 | 85.33 | 85.42 | 83.07 | 83.12 | 67,791,272 | -2.02(-2.37%) |
Jan 04, 2023 | 86.55 | 86.98 | 83.36 | 85.14 | 68,292,336 | -0.68(-0.79%) |
Jan 03, 2023 | 85.46 | 86.96 | 84.20 | 85.82 | 76,611,824 | +1.82(+2.17%) |
Dec 30, 2022 | 83.12 | 84.05 | 82.47 | 84.00 | 62,401,712 | -0.18(-0.21%) |
Dec 29, 2022 | 82.87 | 84.55 | 82.56 | 84.18 | 54,917,608 | +2.35(+2.87%) |
Dec 28, 2022 | 82.80 | 83.48 | 81.69 | 81.83 | 58,122,132 | -1.21(-1.46%) |
Dec 27, 2022 | 84.97 | 85.35 | 83.00 | 83.04 | 59,946,732 | -2.01(-2.36%) |
Dec 23, 2022 | 83.05 | 85.58 | 82.74 | 85.05 | 57,615,032 | +1.46(+1.74%) |
Dec 22, 2022 | 85.32 | 85.48 | 82.06 | 83.59 | 81,475,016 | -2.97(-3.43%) |
Dec 21, 2022 | 85.98 | 87.02 | 85.01 | 86.57 | 59,341,316 | +1.58(+1.85%) |
Dec 20, 2022 | 85.13 | 86.41 | 84.13 | 84.99 | 74,358,368 | +0.27(+0.32%) |
Dec 19, 2022 | 87.30 | 87.42 | 84.31 | 84.72 | 83,565,680 | -2.93(-3.35%) |
Dec 16, 2022 | 88.05 | 89.14 | 86.53 | 87.65 | 146,492,352 | -0.59(-0.67%) |
Dec 15, 2022 | 89.68 | 89.76 | 87.26 | 88.24 | 84,967,984 | -3.12(-3.42%) |
Dec 14, 2022 | 92.28 | 93.24 | 89.66 | 91.37 | 70,358,400 | -0.91(-0.98%) |
Dec 13, 2022 | 95.01 | 96.02 | 90.31 | 92.27 | 100,385,848 | +1.94(+2.14%) |
Dec 12, 2022 | 89.00 | 90.37 | 87.66 | 90.34 | 62,000,648 | +1.46(+1.64%) |
Dec 09, 2022 | 88.69 | 90.09 | 88.42 | 88.88 | 67,557,312 | -1.26(-1.39%) |
Dec 08, 2022 | 89.03 | 90.65 | 87.67 | 90.14 | 73,389,264 | +1.89(+2.14%) |
Dec 07, 2022 | 88.13 | 89.68 | 87.27 | 88.25 | 68,185,992 | +0.21(+0.24%) |
Dec 06, 2022 | 90.29 | 90.83 | 87.69 | 88.04 | 75,563,712 | -2.75(-3.03%) |
Dec 05, 2022 | 92.83 | 93.84 | 90.61 | 90.80 | 71,581,592 | -3.11(-3.31%) |
Dec 02, 2022 | 94.25 | 95.14 | 93.56 | 93.91 | 72,710,856 | -1.37(-1.43%) |
Dec 01, 2022 | 96.76 | 97.00 | 94.70 | 95.28 | 68,542,984 | -1.04(-1.08%) |
Nov 30, 2022 | 92.25 | 96.31 | 91.31 | 96.31 | 102,871,072 | +4.11(+4.46%) |
Nov 29, 2022 | 93.82 | 94.19 | 91.23 | 92.20 | 65,590,800 | -1.53(-1.63%) |
Nov 28, 2022 | 93.71 | 96.17 | 93.21 | 93.73 | 75,119,480 | +0.54(+0.58%) |
Nov 25, 2022 | 93.57 | 94.21 | 92.85 | 93.19 | 35,171,840 | -0.72(-0.76%) |
Nov 23, 2022 | 93.02 | 94.36 | 92.61 | 93.91 | 59,555,856 | +0.93(+1.00%) |
Nov 22, 2022 | 92.40 | 93.13 | 90.66 | 92.98 | 62,218,768 | +0.74(+0.80%) |
Nov 21, 2022 | 93.75 | 94.80 | 90.38 | 92.24 | 84,467,536 | -1.68(-1.78%) |
Nov 18, 2022 | 95.72 | 95.76 | 92.26 | 93.92 | 72,598,944 | -0.71(-0.75%) |
Nov 17, 2022 | 95.15 | 96.74 | 93.81 | 94.63 | 82,695,672 | -2.26(-2.34%) |
Nov 16, 2022 | 96.62 | 98.26 | 95.32 | 96.89 | 88,074,200 | -1.82(-1.84%) |
Nov 15, 2022 | 102.97 | 103.55 | 97.11 | 98.71 | 111,368,552 | +0.45(+0.46%) |
Nov 14, 2022 | 98.54 | 99.89 | 97.06 | 98.26 | 99,646,080 | -2.30(-2.28%) |
Nov 11, 2022 | 97.65 | 100.95 | 96.43 | 100.55 | 111,853,000 | +4.15(+4.31%) |
Nov 10, 2022 | 92.71 | 98.46 | 91.44 | 96.40 | 173,783,680 | +10.47(+12.18%) |
Nov 09, 2022 | 89.26 | 89.27 | 85.67 | 85.94 | 90,835,424 | -3.83(-4.27%) |
Nov 08, 2022 | 90.58 | 91.50 | 88.02 | 89.77 | 88,793,984 | -0.55(-0.61%) |
Nov 07, 2022 | 91.73 | 91.88 | 88.83 | 90.32 | 77,517,208 | -0.45(-0.49%) |
Nov 04, 2022 | 91.28 | 92.22 | 87.83 | 90.77 | 132,612,456 | +1.68(+1.88%) |
Nov 03, 2022 | 92.25 | 93.28 | 88.81 | 89.09 | 136,981,184 | -2.81(-3.06%) |
Nov 02, 2022 | 97.09 | 91.79 | 91.90 | 135,960,752 | -4.66(-4.82%) | |
Nov 01, 2022 | 103.75 | 104.33 | 95.83 | 96.56 | 153,574,272 | -5.64(-5.52%) |
Oct 31, 2022 | 103.32 | 104.62 | 100.50 | 102.20 | 101,748,552 | -0.97(-0.94%) |
Oct 28, 2022 | 97.67 | 103.72 | 97.43 | 103.17 | 223,954,128 | -7.53(-6.80%) |
Oct 27, 2022 | 113.65 | 113.85 | 109.51 | 110.70 | 128,539,056 | -4.69(-4.06%) |
Oct 26, 2022 | 115.73 | 119.07 | 114.49 | 115.39 | 69,116,760 | -4.93(-4.10%) |
Oct 25, 2022 | 119.37 | 121.03 | 118.67 | 120.32 | 50,892,404 | +0.78(+0.65%) |
Oct 24, 2022 | 119.70 | 120.11 | 116.30 | 119.54 | 49,628,288 | +0.50(+0.42%) |
Oct 21, 2022 | 114.52 | 119.31 | 114.23 | 119.04 | 55,868,976 | +4.06(+3.53%) |
Oct 20, 2022 | 113.56 | 117.96 | 113.24 | 114.98 | 48,878,768 | +0.18(+0.16%) |
Oct 19, 2022 | 114.44 | 116.32 | 112.95 | 114.80 | 47,260,400 | -1.29(-1.11%) |
Oct 18, 2022 | 118.78 | 119.24 | 114.52 | 116.09 | 65,787,488 | +2.56(+2.26%) |
Oct 17, 2022 | 109.85 | 113.92 | 109.83 | 113.52 | 62,852,256 | +6.87(+6.45%) |
Oct 14, 2022 | 113.83 | 114.69 | 106.35 | 106.65 | 67,896,720 | -5.62(-5.00%) |
Oct 13, 2022 | 107.63 | 113.17 | 105.10 | 112.27 | 87,063,528 | -0.37(-0.33%) |
Oct 12, 2022 | 112.23 | 113.56 | 111.14 | 112.64 | 45,816,896 | +0.69(+0.61%) |
Oct 11, 2022 | 112.45 | 115.21 | 110.13 | 111.95 | 56,525,424 | -1.46(-1.28%) |
Oct 10, 2022 | 114.83 | 115.98 | 112.17 | 113.40 | 42,415,440 | -0.89(-0.78%) |
Oct 07, 2022 | 117.72 | 117.89 | 113.61 | 114.29 | 54,814,348 | -5.73(-4.77%) |
Oct 06, 2022 | 120.49 | 121.25 | 119.22 | 120.02 | 42,315,768 | -0.65(-0.54%) |
Oct 05, 2022 | 118.30 | 121.46 | 117.41 | 120.67 | 48,307,920 | -0.14(-0.12%) |
Oct 04, 2022 | 119.61 | 122.71 | 119.51 | 120.81 | 62,942,936 | +5.20(+4.50%) |
Oct 03, 2022 | 113.31 | 116.64 | 112.19 | 115.61 | 51,059,980 | +2.79(+2.48%) |
Sep 30, 2022 | 113.80 | 116.65 | 112.58 | 112.81 | 59,619,524 | -1.72(-1.50%) |
Sep 29, 2022 | 115.33 | 115.80 | 112.80 | 114.53 | 59,074,172 | -3.20(-2.72%) |
Sep 28, 2022 | 114.11 | 118.42 | 113.53 | 117.73 | 55,860,744 | +3.59(+3.15%) |
Sep 27, 2022 | 116.92 | 118.04 | 112.78 | 114.14 | 60,215,100 | -0.74(-0.64%) |
Sep 26, 2022 | 113.02 | 117.06 | 112.93 | 114.88 | 62,836,116 | +1.37(+1.20%) |
Sep 23, 2022 | 115.73 | 115.78 | 111.80 | 113.51 | 65,279,812 | -3.52(-3.01%) |
Sep 22, 2022 | 116.81 | 118.51 | 115.99 | 117.03 | 55,335,496 | -1.23(-1.04%) |
Sep 21, 2022 | 122.20 | 123.47 | 118.17 | 118.26 | 58,558,148 | -3.64(-2.99%) |
Sep 20, 2022 | 123.06 | 124.10 | 120.86 | 121.90 | 47,809,144 | -2.46(-1.98%) |
Sep 19, 2022 | 121.87 | 124.42 | 121.51 | 124.37 | 47,348,156 | +1.13(+0.92%) |
Sep 16, 2022 | 122.49 | 123.58 | 120.42 | 123.24 | 115,940,096 | -2.74(-2.18%) |
Sep 15, 2022 | 127.08 | 130.06 | 125.20 | 125.98 | 53,039,260 | -2.26(-1.77%) |
Sep 14, 2022 | 127.06 | 128.54 | 126.03 | 128.25 | 45,540,092 | +1.73(+1.36%) |
Sep 13, 2022 | 130.70 | 131.09 | 125.97 | 126.52 | 72,777,528 | -9.61(-7.06%) |
Sep 12, 2022 | 133.78 | 136.17 | 133.69 | 136.13 | 53,922,520 | +3.17(+2.39%) |
Sep 09, 2022 | 130.60 | 133.38 | 130.45 | 132.96 | 49,613,028 | +3.44(+2.66%) |
Sep 08, 2022 | 127.42 | 129.97 | 126.80 | 129.51 | 44,051,728 | +0.34(+0.26%) |
Sep 07, 2022 | 125.82 | 129.51 | 125.11 | 129.18 | 48,617,024 | +3.36(+2.67%) |
Sep 06, 2022 | 127.62 | 128.32 | 124.45 | 125.81 | 43,972,352 | -1.40(-1.10%) |
Sep 02, 2022 | 129.20 | 131.07 | 126.09 | 127.21 | 57,574,544 | -0.35(-0.27%) |
Sep 01, 2022 | 125.70 | 127.72 | 123.37 | 127.56 | 56,741,504 | +1.09(+0.86%) |
Aug 31, 2022 | 129.15 | 130.28 | 126.44 | 126.47 | 53,644,636 | -1.95(-1.52%) |
Aug 30, 2022 | 130.94 | 131.76 | 126.55 | 128.43 | 49,290,928 | -1.05(-0.81%) |
Aug 29, 2022 | 129.59 | 131.64 | 128.47 | 129.48 | 48,216,896 | -0.97(-0.74%) |
Aug 26, 2022 | 136.23 | 137.51 | 130.19 | 130.44 | 53,451,428 | -6.51(-4.76%) |
Aug 25, 2022 | 134.94 | 137.10 | 133.97 | 136.96 | 37,572,012 | +3.47(+2.60%) |
Aug 24, 2022 | 132.44 | 135.15 | 131.79 | 133.49 | 38,701,140 | +0.18(+0.13%) |
Aug 23, 2022 | 133.10 | 134.66 | 132.64 | 133.31 | 36,356,284 | +0.40(+0.30%) |
Aug 22, 2022 | 135.40 | 136.00 | 132.54 | 132.91 | 50,526,196 | -5.00(-3.62%) |
Aug 19, 2022 | 140.14 | 140.78 | 137.59 | 137.91 | 48,306,756 | -4.06(-2.86%) |
Aug 18, 2022 | 140.99 | 142.44 | 140.05 | 141.97 | 37,524,952 | +0.20(+0.14%) |
Aug 17, 2022 | 142.35 | 143.04 | 140.45 | 141.77 | 48,221,336 | -2.67(-1.85%) |
Aug 16, 2022 | 143.56 | 146.23 | 141.67 | 144.44 | 59,244,448 | +1.60(+1.12%) |
Aug 15, 2022 | 142.47 | 143.42 | 141.16 | 142.84 | 39,082,328 | -0.37(-0.26%) |
Aug 12, 2022 | 141.72 | 143.23 | 139.79 | 143.21 | 48,301,788 | +2.90(+2.07%) |
Aug 11, 2022 | 143.52 | 144.15 | 139.43 | 140.31 | 44,952,188 | -2.04(-1.44%) |
Aug 10, 2022 | 142.56 | 144.26 | 140.68 | 142.35 | 54,867,332 | +4.85(+3.53%) |
Aug 09, 2022 | 137.73 | 138.63 | 135.89 | 137.51 | 40,505,844 | -1.58(-1.13%) |
Aug 08, 2022 | 141.72 | 143.89 | 137.97 | 139.08 | 52,401,296 | -1.39(-0.99%) |
Aug 05, 2022 | 139.77 | 142.53 | 139.27 | 140.47 | 50,806,328 | -1.77(-1.24%) |
Aug 04, 2022 | 140.25 | 143.22 | 139.22 | 142.24 | 70,701,896 | +3.03(+2.18%) |
Aug 03, 2022 | 135.89 | 140.16 | 135.80 | 139.20 | 71,962,656 | +5.35(+4.00%) |
Aug 02, 2022 | 134.40 | 137.12 | 133.78 | 133.85 | 62,031,608 | -1.22(-0.90%) |