Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 115.55 | 116.62 | 114.17 | 116.44 | 4,595,724 | +0.65(+0.56%) |
Oct 30, 2023 | 115.44 | 116.14 | 114.19 | 115.79 | 5,948,999 | +0.33(+0.29%) |
Oct 27, 2023 | 115.36 | 115.98 | 114.12 | 115.45 | 5,420,386 | -0.50(-0.43%) |
Oct 26, 2023 | 116.37 | 116.79 | 114.92 | 115.95 | 6,200,117 | -2.06(-1.74%) |
Oct 25, 2023 | 117.15 | 118.52 | 116.41 | 118.01 | 5,112,426 | +0.45(+0.38%) |
Oct 24, 2023 | 119.15 | 119.56 | 117.51 | 117.56 | 4,759,118 | -1.36(-1.15%) |
Oct 23, 2023 | 120.61 | 120.71 | 118.24 | 118.92 | 6,090,269 | -2.67(-2.19%) |
Oct 20, 2023 | 123.68 | 124.15 | 121.39 | 121.59 | 5,396,890 | -2.27(-1.84%) |
Oct 19, 2023 | 123.19 | 124.81 | 122.39 | 123.86 | 4,582,459 | -0.20(-0.17%) |
Oct 18, 2023 | 123.70 | 124.71 | 122.95 | 124.07 | 4,878,265 | +1.11(+0.90%) |
Oct 17, 2023 | 122.71 | 123.91 | 122.45 | 122.96 | 4,298,850 | +0.15(+0.12%) |
Oct 16, 2023 | 123.08 | 123.61 | 121.71 | 122.81 | 3,846,225 | +0.44(+0.36%) |
Oct 13, 2023 | 121.59 | 123.46 | 120.97 | 122.37 | 5,709,561 | +3.67(+3.10%) |
Oct 12, 2023 | 118.67 | 119.30 | 118.06 | 118.70 | 3,937,492 | +1.05(+0.89%) |
Oct 11, 2023 | 117.12 | 117.80 | 115.68 | 117.65 | 7,448,823 | -0.34(-0.29%) |
Oct 10, 2023 | 118.84 | 119.80 | 117.80 | 117.99 | 5,821,493 | -1.40(-1.17%) |
Oct 09, 2023 | 116.59 | 119.44 | 116.39 | 119.39 | 6,665,248 | +6.36(+5.63%) |
Oct 06, 2023 | 112.10 | 114.27 | 110.91 | 113.03 | 4,295,185 | +1.87(+1.68%) |
Oct 05, 2023 | 110.27 | 112.30 | 109.96 | 111.16 | 4,152,750 | +0.09(+0.08%) |
Oct 04, 2023 | 113.02 | 113.33 | 109.45 | 111.07 | 7,435,557 | -4.19(-3.63%) |
Oct 03, 2023 | 114.44 | 115.33 | 113.76 | 115.26 | 4,247,336 | +0.49(+0.43%) |
Oct 02, 2023 | 117.85 | 117.91 | 113.65 | 114.77 | 4,863,723 | -2.65(-2.25%) |
Sep 29, 2023 | 120.04 | 120.17 | 117.26 | 117.42 | 5,416,774 | -2.86(-2.38%) |
Sep 28, 2023 | 120.41 | 121.83 | 119.75 | 120.28 | 4,045,161 | -0.36(-0.30%) |
Sep 27, 2023 | 119.29 | 121.45 | 118.39 | 120.64 | 5,473,515 | +3.48(+2.97%) |
Sep 26, 2023 | 116.83 | 118.43 | 116.38 | 117.16 | 5,335,865 | -0.91(-0.77%) |
Sep 25, 2023 | 116.33 | 118.24 | 117.65 | 118.07 | 3,374,939 | +1.86(+1.60%) |
Sep 22, 2023 | 116.94 | 118.17 | 116.09 | 116.20 | 3,733,848 | +0.09(+0.08%) |
Sep 21, 2023 | 119.00 | 119.13 | 115.80 | 116.12 | 4,584,407 | -2.05(-1.73%) |
Sep 20, 2023 | 119.59 | 120.74 | 118.05 | 118.16 | 3,532,505 | -1.94(-1.62%) |
Sep 19, 2023 | 122.72 | 122.90 | 119.15 | 120.11 | 4,371,799 | -1.29(-1.06%) |
Sep 18, 2023 | 122.08 | 122.61 | 120.99 | 121.39 | 5,070,981 | +0.89(+0.74%) |
Sep 15, 2023 | 120.97 | 122.86 | 120.13 | 120.50 | 12,757,418 | -0.91(-0.75%) |
Sep 14, 2023 | 120.44 | 121.79 | 120.38 | 121.41 | 4,805,264 | +2.14(+1.79%) |
Sep 13, 2023 | 120.42 | 120.63 | 118.46 | 119.28 | 3,978,339 | -0.75(-0.63%) |
Sep 12, 2023 | 118.24 | 120.38 | 118.19 | 120.03 | 4,600,750 | +2.58(+2.19%) |
Sep 11, 2023 | 120.38 | 120.83 | 116.85 | 117.45 | 4,402,215 | -2.22(-1.86%) |
Sep 08, 2023 | 119.72 | 120.93 | 119.41 | 119.68 | 4,479,517 | +0.98(+0.83%) |
Sep 07, 2023 | 119.94 | 120.61 | 118.59 | 118.69 | 3,593,220 | -1.33(-1.10%) |
Sep 06, 2023 | 119.43 | 120.38 | 118.90 | 120.02 | 4,782,645 | +0.23(+0.20%) |
Sep 05, 2023 | 119.72 | 121.89 | 119.52 | 119.78 | 5,931,975 | +0.67(+0.57%) |
Sep 01, 2023 | 117.02 | 119.46 | 116.99 | 119.11 | 6,561,046 | +3.03(+2.61%) |
Aug 31, 2023 | 116.21 | 116.59 | 115.17 | 116.08 | 4,506,436 | +0.32(+0.28%) |
Aug 30, 2023 | 115.34 | 115.99 | 115.08 | 115.76 | 2,919,932 | +1.02(+0.88%) |
Aug 29, 2023 | 114.94 | 115.17 | 113.69 | 114.74 | 3,295,424 | +0.14(+0.12%) |
Aug 28, 2023 | 113.59 | 115.46 | 113.53 | 114.61 | 2,893,390 | +0.98(+0.86%) |
Aug 25, 2023 | 112.82 | 114.22 | 111.91 | 113.63 | 3,804,748 | +1.68(+1.50%) |
Aug 24, 2023 | 112.33 | 113.50 | 111.89 | 111.95 | 3,628,328 | -0.98(-0.87%) |
Aug 23, 2023 | 112.16 | 113.45 | 111.04 | 112.94 | 3,216,431 | -0.33(-0.29%) |
Aug 22, 2023 | 114.67 | 114.82 | 113.20 | 113.27 | 3,277,202 | -1.03(-0.90%) |
Aug 21, 2023 | 115.21 | 116.16 | 113.64 | 114.30 | 3,354,670 | -0.08(-0.07%) |
Aug 18, 2023 | 112.97 | 115.10 | 112.78 | 114.38 | 4,376,168 | +0.55(+0.48%) |
Aug 17, 2023 | 113.61 | 114.95 | 113.34 | 113.83 | 4,147,574 | +2.04(+1.82%) |
Aug 16, 2023 | 112.88 | 114.01 | 111.72 | 111.80 | 3,862,587 | -0.85(-0.75%) |
Aug 15, 2023 | 113.61 | 113.95 | 112.12 | 112.64 | 4,321,910 | -1.63(-1.42%) |
Aug 14, 2023 | 113.77 | 114.36 | 112.92 | 114.27 | 4,379,548 | -0.12(-0.10%) |
Aug 11, 2023 | 112.61 | 114.62 | 112.12 | 114.39 | 3,884,383 | +1.92(+1.71%) |
Aug 10, 2023 | 112.91 | 114.18 | 111.82 | 112.47 | 3,696,110 | -0.59(-0.52%) |
Aug 09, 2023 | 113.34 | 115.39 | 112.92 | 113.06 | 4,961,881 | +0.83(+0.74%) |
Aug 08, 2023 | 109.38 | 112.43 | 108.07 | 112.23 | 4,409,321 | +1.08(+0.97%) |
Aug 07, 2023 | 111.17 | 111.27 | 109.96 | 111.16 | 3,743,820 | +0.75(+0.68%) |
Aug 04, 2023 | 112.51 | 113.30 | 110.28 | 110.41 | 7,137,834 | -1.24(-1.11%) |
Aug 03, 2023 | 111.57 | 113.89 | 109.73 | 111.65 | 7,507,489 | -0.58(-0.52%) |
Aug 02, 2023 | 113.30 | 114.13 | 111.57 | 112.23 | 4,700,788 | -1.74(-1.52%) |
Aug 01, 2023 | 113.86 | 114.41 | 112.82 | 113.97 | 3,407,322 | -0.33(-0.29%) |
Jul 31, 2023 | 113.82 | 114.82 | 113.37 | 114.30 | 4,238,227 | +1.74(+1.54%) |
Jul 28, 2023 | 112.38 | 112.92 | 111.34 | 112.56 | 3,236,116 | +0.14(+0.13%) |
Jul 27, 2023 | 113.93 | 114.47 | 111.98 | 112.42 | 4,704,620 | -1.02(-0.90%) |
Jul 26, 2023 | 111.97 | 113.74 | 111.81 | 113.44 | 4,125,838 | +0.63(+0.56%) |
Jul 25, 2023 | 111.05 | 113.14 | 110.59 | 112.81 | 3,782,926 | +1.42(+1.27%) |
Jul 24, 2023 | 110.11 | 112.34 | 110.11 | 111.39 | 4,117,730 | +1.78(+1.62%) |
Jul 21, 2023 | 108.91 | 109.91 | 108.60 | 109.61 | 5,105,379 | +1.17(+1.08%) |
Jul 20, 2023 | 107.29 | 108.53 | 107.00 | 108.45 | 6,902,506 | +2.14(+2.02%) |
Jul 19, 2023 | 105.61 | 107.48 | 105.61 | 106.30 | 5,569,749 | +0.71(+0.67%) |
Jul 18, 2023 | 103.36 | 106.32 | 103.31 | 105.59 | 4,528,383 | +2.24(+2.17%) |
Jul 17, 2023 | 103.59 | 104.53 | 103.06 | 103.35 | 4,204,316 | -0.63(-0.61%) |
Jul 14, 2023 | 106.87 | 107.03 | 103.36 | 103.98 | 4,879,849 | -3.36(-3.13%) |
Jul 13, 2023 | 106.70 | 108.52 | 106.40 | 107.34 | 6,234,807 | +1.20(+1.13%) |
Jul 12, 2023 | 105.49 | 106.39 | 105.30 | 106.14 | 6,420,918 | +1.82(+1.74%) |
Jul 11, 2023 | 101.95 | 104.49 | 101.81 | 104.32 | 5,819,007 | +3.00(+2.96%) |
Jul 10, 2023 | 99.86 | 101.43 | 99.77 | 101.32 | 6,632,568 | +1.09(+1.09%) |
Jul 07, 2023 | 97.63 | 101.57 | 97.21 | 100.23 | 7,614,154 | +2.81(+2.88%) |
Jul 06, 2023 | 99.82 | 100.62 | 96.46 | 97.43 | 6,185,039 | -3.57(-3.54%) |
Jul 05, 2023 | 101.95 | 101.95 | 100.15 | 101.00 | 4,279,281 | -0.20(-0.20%) |
Jul 03, 2023 | 100.93 | 101.94 | 100.62 | 101.20 | 2,300,747 | +0.60(+0.60%) |
Jun 30, 2023 | 100.74 | 101.36 | 99.56 | 100.60 | 7,213,902 | +0.53(+0.53%) |
Jun 29, 2023 | 99.53 | 100.31 | 98.85 | 100.07 | 4,387,784 | +0.53(+0.54%) |
Jun 28, 2023 | 97.89 | 99.74 | 97.06 | 99.53 | 5,625,911 | +1.67(+1.71%) |
Jun 27, 2023 | 98.08 | 98.67 | 97.42 | 97.86 | 3,931,080 | -0.50(-0.51%) |
Jun 26, 2023 | 97.25 | 98.91 | 97.10 | 98.37 | 4,489,882 | +1.41(+1.45%) |
Jun 23, 2023 | 96.55 | 97.40 | 96.16 | 96.96 | 7,406,965 | -0.94(-0.96%) |
Jun 22, 2023 | 99.06 | 99.30 | 97.58 | 97.90 | 5,147,241 | -2.19(-2.19%) |
Jun 21, 2023 | 98.25 | 100.79 | 98.25 | 100.09 | 6,711,224 | +1.61(+1.64%) |
Jun 20, 2023 | 100.50 | 101.10 | 97.50 | 98.48 | 8,900,001 | -2.79(-2.75%) |
Jun 16, 2023 | 101.21 | 101.81 | 100.59 | 101.27 | 10,286,692 | +0.74(+0.74%) |
Jun 15, 2023 | 99.31 | 101.64 | 99.25 | 100.52 | 4,780,469 | +3.63(+3.75%) |
May 08, 2023 | 98.04 | 98.67 | 96.61 | 96.89 | 5,267,937 | +0.51(+0.53%) |
May 05, 2023 | 97.10 | 97.57 | 95.01 | 96.38 | 5,797,043 | +2.89(+3.09%) |
May 04, 2023 | 92.38 | 94.61 | 92.01 | 93.49 | 7,127,611 | +1.22(+1.32%) |
May 03, 2023 | 92.98 | 93.71 | 91.90 | 92.27 | 9,459,866 | -2.45(-2.59%) |
May 02, 2023 | 96.87 | 97.36 | 93.61 | 94.72 | 8,434,715 | -3.74(-3.79%) |
May 01, 2023 | 97.55 | 98.92 | 97.11 | 98.46 | 3,795,652 | -0.35(-0.35%) |
Apr 28, 2023 | 96.58 | 99.61 | 96.34 | 98.80 | 6,912,723 | +1.59(+1.64%) |
Apr 27, 2023 | 96.46 | 97.88 | 95.85 | 97.21 | 4,370,184 | +0.73(+0.76%) |
Apr 26, 2023 | 97.31 | 98.07 | 95.69 | 96.48 | 4,655,503 | -1.56(-1.59%) |
Apr 25, 2023 | 97.57 | 98.34 | 96.49 | 98.04 | 5,577,114 | -1.50(-1.51%) |
Apr 24, 2023 | 97.90 | 99.82 | 97.73 | 99.53 | 5,431,565 | +1.33(+1.36%) |
Apr 21, 2023 | 99.97 | 100.06 | 97.59 | 98.20 | 5,497,341 | -1.46(-1.46%) |
Apr 20, 2023 | 99.34 | 99.77 | 98.06 | 99.66 | 5,573,028 | -1.42(-1.41%) |
Apr 19, 2023 | 99.73 | 101.61 | 99.39 | 101.08 | 4,912,382 | +0.30(+0.29%) |
Apr 18, 2023 | 100.82 | 101.50 | 99.96 | 100.78 | 8,065,694 | -0.63(-0.62%) |
Apr 17, 2023 | 102.56 | 103.41 | 101.33 | 101.42 | 6,538,306 | -2.78(-2.66%) |
Apr 14, 2023 | 105.13 | 105.65 | 103.83 | 104.19 | 5,261,123 | -0.52(-0.49%) |
Apr 13, 2023 | 103.65 | 105.54 | 103.65 | 104.71 | 7,456,144 | +1.45(+1.40%) |
Apr 12, 2023 | 104.17 | 104.76 | 103.14 | 103.26 | 8,443,158 | +0.75(+0.73%) |
Apr 11, 2023 | 101.89 | 102.94 | 101.30 | 102.51 | 5,010,597 | +0.77(+0.75%) |
Apr 10, 2023 | 102.79 | 103.72 | 101.42 | 101.74 | 4,555,435 | -0.30(-0.29%) |
Apr 06, 2023 | 102.66 | 103.46 | 101.69 | 102.04 | 5,298,264 | -1.43(-1.38%) |
Apr 05, 2023 | 102.67 | 103.60 | 101.72 | 103.47 | 6,045,773 | +1.39(+1.36%) |
Apr 04, 2023 | 104.03 | 104.45 | 100.94 | 102.08 | 5,649,872 | -2.04(-1.96%) |
Apr 03, 2023 | 100.95 | 104.81 | 100.84 | 104.11 | 12,904,599 | +8.84(+9.28%) |
Mar 31, 2023 | 95.85 | 95.93 | 95.01 | 95.27 | 8,027,606 | -0.04(-0.04%) |
Mar 30, 2023 | 96.61 | 96.85 | 94.94 | 95.31 | 5,686,796 | -0.48(-0.50%) |
Mar 29, 2023 | 95.68 | 96.32 | 94.75 | 95.79 | 7,909,924 | +1.75(+1.86%) |
Mar 28, 2023 | 92.77 | 94.77 | 92.60 | 94.04 | 3,947,766 | +1.01(+1.08%) |
Mar 27, 2023 | 91.92 | 94.01 | 91.23 | 93.03 | 6,418,936 | +1.96(+2.15%) |
Mar 24, 2023 | 90.25 | 91.53 | 89.02 | 91.08 | 8,787,659 | -0.94(-1.03%) |
Mar 23, 2023 | 94.02 | 95.21 | 91.14 | 92.02 | 6,146,785 | -1.86(-1.98%) |
Mar 22, 2023 | 95.44 | 96.48 | 93.81 | 93.88 | 5,904,005 | -1.28(-1.34%) |
Mar 21, 2023 | 93.62 | 95.52 | 93.53 | 95.16 | 7,093,725 | +3.39(+3.69%) |
Mar 20, 2023 | 90.51 | 92.47 | 90.39 | 91.77 | 8,826,634 | +1.69(+1.88%) |
Mar 17, 2023 | 91.95 | 92.53 | 89.23 | 90.08 | 17,871,494 | -1.92(-2.09%) |
Mar 16, 2023 | 87.81 | 92.10 | 87.36 | 92.00 | 10,595,688 | +1.11(+1.22%) |
Mar 15, 2023 | 92.98 | 94.21 | 89.32 | 90.90 | 11,169,558 | -5.84(-6.04%) |
Mar 14, 2023 | 96.44 | 99.66 | 95.08 | 96.74 | 7,429,436 | +0.65(+0.68%) |
Mar 13, 2023 | 97.35 | 98.85 | 95.03 | 96.09 | 9,210,328 | -3.38(-3.40%) |
Mar 10, 2023 | 100.91 | 102.43 | 98.87 | 99.47 | 5,567,080 | -1.52(-1.50%) |
Mar 09, 2023 | 103.00 | 104.27 | 100.55 | 100.98 | 5,439,286 | -1.35(-1.32%) |
Mar 08, 2023 | 102.12 | 103.58 | 100.94 | 102.34 | 4,795,865 | -0.40(-0.39%) |
Mar 07, 2023 | 103.64 | 103.95 | 101.80 | 102.74 | 5,210,379 | -1.82(-1.74%) |
Mar 06, 2023 | 102.67 | 104.60 | 102.21 | 104.56 | 6,497,349 | +0.88(+0.85%) |
Mar 03, 2023 | 101.42 | 104.10 | 100.99 | 103.68 | 7,413,354 | +0.30(+0.29%) |
Mar 02, 2023 | 101.23 | 103.99 | 100.95 | 103.39 | 5,719,589 | +1.98(+1.96%) |
Mar 01, 2023 | 99.00 | 102.77 | 98.52 | 101.40 | 6,353,602 | +2.77(+2.81%) |
Feb 28, 2023 | 101.79 | 102.42 | 98.60 | 98.64 | 9,823,852 | -2.40(-2.37%) |
Feb 27, 2023 | 100.37 | 101.34 | 98.72 | 101.03 | 7,783,442 | +0.58(+0.58%) |
Feb 24, 2023 | 99.42 | 100.73 | 98.64 | 100.45 | 5,886,432 | -0.17(-0.17%) |
Feb 23, 2023 | 101.16 | 101.55 | 99.32 | 100.62 | 6,386,580 | +1.29(+1.30%) |
Feb 22, 2023 | 100.67 | 100.67 | 98.26 | 99.33 | 9,237,254 | -1.17(-1.17%) |
Feb 21, 2023 | 99.27 | 101.28 | 98.79 | 100.51 | 7,544,832 | +1.14(+1.14%) |
Feb 17, 2023 | 101.30 | 101.80 | 98.46 | 99.37 | 11,845,093 | -4.05(-3.91%) |
Feb 16, 2023 | 105.82 | 106.61 | 103.15 | 103.42 | 6,843,251 | -3.14(-2.95%) |
Feb 15, 2023 | 106.72 | 107.05 | 104.96 | 106.56 | 7,548,111 | -1.81(-1.67%) |
Feb 14, 2023 | 105.94 | 109.23 | 105.51 | 108.37 | 7,656,968 | +1.18(+1.10%) |
Feb 13, 2023 | 108.75 | 108.89 | 107.00 | 107.19 | 6,304,227 | -2.14(-1.96%) |
Feb 10, 2023 | 106.40 | 109.62 | 106.25 | 109.32 | 11,344,695 | +4.87(+4.67%) |
Feb 09, 2023 | 105.10 | 106.17 | 104.37 | 104.45 | 6,109,935 | -0.82(-0.78%) |
Feb 08, 2023 | 106.64 | 107.37 | 104.36 | 105.27 | 7,061,019 | -1.17(-1.10%) |
Feb 07, 2023 | 103.01 | 106.56 | 102.06 | 106.44 | 7,799,337 | +4.30(+4.21%) |
Feb 06, 2023 | 103.16 | 104.47 | 101.41 | 102.13 | 12,119,133 | -0.59(-0.57%) |
Feb 03, 2023 | 105.76 | 106.79 | 102.39 | 102.72 | 14,212,732 | -3.03(-2.87%) |
Feb 02, 2023 | 107.83 | 109.64 | 104.29 | 105.75 | 12,134,602 | -6.08(-5.44%) |
Feb 01, 2023 | 114.69 | 114.94 | 109.46 | 111.83 | 7,660,518 | -3.96(-3.42%) |
Jan 31, 2023 | 114.23 | 116.00 | 113.16 | 115.80 | 5,472,411 | +1.27(+1.11%) |
Jan 30, 2023 | 116.00 | 116.49 | 114.33 | 114.52 | 5,514,104 | -2.93(-2.49%) |
Jan 27, 2023 | 118.47 | 120.09 | 117.36 | 117.45 | 5,112,308 | -0.99(-0.83%) |
Jan 26, 2023 | 116.19 | 118.51 | 114.78 | 118.44 | 6,110,089 | +4.07(+3.56%) |
Jan 25, 2023 | 112.31 | 114.38 | 110.83 | 114.37 | 4,192,338 | +1.48(+1.31%) |
Jan 24, 2023 | 114.97 | 114.97 | 111.78 | 112.89 | 4,437,861 | -1.25(-1.10%) |
Jan 23, 2023 | 116.36 | 117.03 | 113.99 | 114.14 | 4,169,934 | -1.59(-1.37%) |
Jan 20, 2023 | 114.17 | 115.83 | 113.31 | 115.73 | 5,400,640 | +2.05(+1.81%) |
Jan 19, 2023 | 111.69 | 114.27 | 110.46 | 113.68 | 5,314,014 | +1.04(+0.92%) |
Jan 18, 2023 | 115.16 | 117.54 | 112.46 | 112.64 | 5,406,579 | -1.61(-1.41%) |
Jan 17, 2023 | 115.03 | 116.43 | 113.60 | 114.25 | 5,594,452 | -1.17(-1.01%) |
Jan 13, 2023 | 114.57 | 115.78 | 112.60 | 115.42 | 4,588,984 | +1.25(+1.09%) |
Jan 12, 2023 | 112.49 | 115.06 | 111.97 | 114.17 | 5,337,997 | +1.82(+1.62%) |
Jan 11, 2023 | 113.25 | 113.59 | 111.08 | 112.35 | 4,832,417 | +0.15(+0.14%) |
Jan 10, 2023 | 112.34 | 112.70 | 110.86 | 112.19 | 4,254,785 | +0.68(+0.61%) |
Jan 09, 2023 | 114.32 | 114.64 | 111.03 | 111.51 | 5,686,703 | -0.83(-0.74%) |
Jan 06, 2023 | 112.59 | 114.20 | 111.68 | 112.34 | 4,675,390 | +1.39(+1.25%) |
Jan 05, 2023 | 107.87 | 111.92 | 107.87 | 110.95 | 5,447,100 | +3.26(+3.03%) |
Jan 04, 2023 | 105.68 | 108.61 | 104.95 | 107.69 | 5,091,477 | +0.21(+0.19%) |
Jan 03, 2023 | 110.75 | 112.10 | 106.34 | 107.48 | 5,700,705 | -4.64(-4.14%) |
Dec 30, 2022 | 110.28 | 112.32 | 110.23 | 112.12 | 4,441,965 | +1.53(+1.38%) |
Dec 29, 2022 | 109.01 | 111.17 | 108.91 | 110.59 | 3,070,882 | +1.03(+0.94%) |
Dec 28, 2022 | 112.32 | 112.32 | 109.02 | 109.56 | 4,057,532 | -3.00(-2.67%) |
Dec 27, 2022 | 112.04 | 113.12 | 111.22 | 112.56 | 4,054,954 | +1.35(+1.21%) |
Dec 23, 2022 | 107.98 | 111.26 | 107.98 | 111.22 | 5,264,150 | +4.61(+4.32%) |
Dec 22, 2022 | 109.58 | 110.27 | 103.72 | 106.61 | 5,608,089 | -3.19(-2.91%) |
Dec 21, 2022 | 108.53 | 110.17 | 107.22 | 109.80 | 5,752,054 | +3.43(+3.22%) |
Dec 20, 2022 | 104.29 | 107.47 | 103.87 | 106.37 | 5,915,515 | +2.09(+2.00%) |
Dec 19, 2022 | 105.91 | 106.47 | 103.53 | 104.28 | 5,285,269 | +0.00(+0.00%) |
Dec 16, 2022 | 104.29 | 105.02 | 102.93 | 104.28 | 18,451,080 | -1.99(-1.87%) |
Dec 15, 2022 | 105.42 | 106.63 | 104.31 | 106.28 | 6,782,708 | -0.30(-0.28%) |
Dec 14, 2022 | 108.35 | 109.20 | 105.80 | 106.58 | 6,275,757 | -0.51(-0.48%) |
Dec 13, 2022 | 108.07 | 109.15 | 107.05 | 107.09 | 6,654,495 | +1.54(+1.46%) |
Dec 12, 2022 | 104.72 | 106.04 | 103.94 | 105.55 | 5,967,038 | +1.66(+1.60%) |
Dec 09, 2022 | 106.14 | 107.59 | 103.61 | 103.89 | 6,762,653 | -2.44(-2.29%) |
Dec 08, 2022 | 111.22 | 111.32 | 105.64 | 106.32 | 8,172,573 | -2.15(-1.98%) |
Dec 07, 2022 | 109.81 | 111.05 | 107.73 | 108.48 | 6,458,741 | -0.69(-0.63%) |
Dec 06, 2022 | 111.84 | 113.07 | 108.16 | 109.17 | 6,879,175 | -3.55(-3.15%) |
Dec 05, 2022 | 117.33 | 117.74 | 112.09 | 112.72 | 5,801,417 | -2.65(-2.30%) |
Dec 02, 2022 | 115.31 | 116.97 | 114.58 | 115.37 | 5,167,791 | -0.83(-0.71%) |
Dec 01, 2022 | 117.72 | 118.38 | 116.04 | 116.20 | 5,595,823 | -0.42(-0.36%) |
Nov 30, 2022 | 119.59 | 119.62 | 115.61 | 116.62 | 8,981,357 | -0.70(-0.60%) |
Nov 29, 2022 | 118.81 | 119.76 | 117.01 | 117.32 | 5,199,604 | +0.39(+0.33%) |
Nov 28, 2022 | 115.86 | 118.09 | 114.48 | 116.94 | 5,982,076 | -2.80(-2.34%) |
Nov 25, 2022 | 119.82 | 120.65 | 119.45 | 119.74 | 2,698,155 | +0.07(+0.06%) |
Nov 23, 2022 | 120.48 | 122.02 | 118.79 | 119.67 | 7,924,411 | -3.06(-2.49%) |
Nov 22, 2022 | 120.86 | 123.27 | 119.41 | 122.73 | 5,932,418 | +4.24(+3.58%) |
Nov 21, 2022 | 118.07 | 120.03 | 115.02 | 118.50 | 6,959,987 | -2.93(-2.41%) |
Nov 18, 2022 | 121.25 | 122.00 | 119.45 | 121.42 | 6,065,345 | -2.45(-1.98%) |
Nov 17, 2022 | 120.48 | 124.05 | 119.95 | 123.88 | 6,074,422 | +1.84(+1.51%) |
Nov 16, 2022 | 125.19 | 126.06 | 121.89 | 122.04 | 7,799,104 | -4.58(-3.62%) |
Nov 15, 2022 | 126.14 | 127.32 | 124.56 | 126.62 | 8,789,306 | +1.00(+0.80%) |
Nov 14, 2022 | 125.00 | 128.11 | 124.91 | 125.61 | 6,567,653 | -0.40(-0.31%) |
Nov 11, 2022 | 123.42 | 126.85 | 122.81 | 126.01 | 9,210,555 | +4.23(+3.48%) |
Nov 10, 2022 | 120.50 | 122.07 | 118.12 | 121.78 | 8,019,107 | +3.95(+3.35%) |
Nov 09, 2022 | 124.60 | 124.70 | 117.48 | 117.83 | 7,506,592 | -8.63(-6.83%) |
Nov 08, 2022 | 126.33 | 127.25 | 124.38 | 126.46 | 5,357,177 | -0.47(-0.37%) |
Nov 07, 2022 | 124.87 | 128.32 | 124.74 | 126.93 | 7,314,153 | +2.46(+1.98%) |
Nov 04, 2022 | 128.87 | 130.27 | 121.96 | 124.47 | 11,336,395 | -1.41(-1.12%) |
Nov 03, 2022 | 121.93 | 128.04 | 120.68 | 125.88 | 14,041,478 | +6.88(+5.78%) |
Nov 02, 2022 | 119.54 | 122.10 | 118.33 | 119.00 | 8,165,749 | -1.19(-0.99%) |