Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 98.39 | 98.95 | 98.07 | 98.90 | 1,173,191 | +0.63(+0.64%) |
Oct 30, 2023 | 97.75 | 98.48 | 97.55 | 98.27 | 1,285,825 | +1.08(+1.11%) |
Oct 27, 2023 | 98.59 | 98.59 | 96.89 | 97.19 | 2,038,851 | -1.51(-1.53%) |
Oct 26, 2023 | 98.79 | 99.40 | 98.58 | 98.70 | 1,619,933 | -0.31(-0.31%) |
Oct 25, 2023 | 99.31 | 99.51 | 98.80 | 99.00 | 1,240,464 | -0.51(-0.51%) |
Oct 24, 2023 | 99.45 | 99.82 | 99.11 | 99.51 | 1,248,189 | +0.71(+0.72%) |
Oct 23, 2023 | 99.36 | 99.77 | 98.75 | 98.81 | 1,321,114 | -0.85(-0.85%) |
Oct 20, 2023 | 100.60 | 100.79 | 99.62 | 99.65 | 1,351,952 | -0.98(-0.97%) |
Oct 19, 2023 | 101.42 | 101.95 | 100.49 | 100.63 | 1,286,647 | -0.84(-0.82%) |
Oct 18, 2023 | 102.05 | 102.28 | 101.27 | 101.46 | 961,938 | -0.91(-0.88%) |
Oct 17, 2023 | 101.43 | 102.75 | 101.43 | 102.37 | 1,460,236 | +0.42(+0.41%) |
Oct 16, 2023 | 101.63 | 102.26 | 101.34 | 101.95 | 1,214,904 | +1.06(+1.05%) |
Oct 13, 2023 | 101.21 | 101.70 | 100.58 | 100.88 | 987,102 | +0.21(+0.21%) |
Oct 12, 2023 | 101.41 | 101.47 | 100.08 | 100.68 | 1,168,500 | -0.61(-0.60%) |
Oct 11, 2023 | 101.41 | 101.60 | 100.70 | 101.29 | 1,075,598 | -0.12(-0.12%) |
Oct 10, 2023 | 101.11 | 101.91 | 100.99 | 101.41 | 1,280,326 | +0.62(+0.62%) |
Oct 09, 2023 | 99.78 | 100.87 | 99.73 | 100.78 | 1,303,125 | +1.03(+1.04%) |
Oct 06, 2023 | 98.80 | 100.27 | 97.95 | 99.75 | 3,009,333 | +0.52(+0.53%) |
Oct 05, 2023 | 99.34 | 99.68 | 98.79 | 99.23 | 3,027,533 | -0.39(-0.40%) |
Oct 04, 2023 | 99.74 | 99.81 | 98.75 | 99.62 | 3,973,328 | -0.08(-0.08%) |
Oct 03, 2023 | 100.08 | 100.43 | 99.36 | 99.70 | 1,486,522 | -0.81(-0.80%) |
Oct 02, 2023 | 101.41 | 101.59 | 99.94 | 100.51 | 1,313,839 | -1.22(-1.20%) |
Sep 29, 2023 | 102.81 | 102.81 | 101.36 | 101.73 | 1,024,153 | -0.55(-0.54%) |
Sep 28, 2023 | 102.05 | 102.61 | 101.88 | 102.28 | 1,129,563 | +0.31(+0.30%) |
Sep 27, 2023 | 102.34 | 102.36 | 101.26 | 101.98 | 1,204,087 | -0.03(-0.03%) |
Sep 26, 2023 | 102.69 | 102.95 | 101.90 | 102.00 | 1,116,107 | -1.34(-1.30%) |
Sep 25, 2023 | 102.72 | 103.34 | 102.88 | 103.34 | 935,742 | +0.29(+0.29%) |
Sep 22, 2023 | 103.48 | 103.63 | 102.98 | 103.05 | 1,277,783 | -0.29(-0.29%) |
Sep 21, 2023 | 104.37 | 104.47 | 103.34 | 103.34 | 1,622,651 | -1.36(-1.30%) |
Sep 20, 2023 | 105.36 | 105.84 | 104.69 | 104.70 | 1,269,454 | -0.38(-0.37%) |
Sep 19, 2023 | 105.36 | 105.48 | 104.64 | 105.09 | 776,248 | -0.34(-0.33%) |
Sep 18, 2023 | 105.49 | 105.69 | 104.99 | 105.43 | 722,468 | +0.09(+0.09%) |
Sep 15, 2023 | 105.84 | 106.18 | 105.26 | 105.34 | 820,308 | -0.87(-0.82%) |
Sep 14, 2023 | 105.64 | 106.32 | 105.57 | 106.21 | 1,239,515 | +1.24(+1.18%) |
Sep 13, 2023 | 105.18 | 105.46 | 104.71 | 104.97 | 824,163 | -0.11(-0.10%) |
Sep 12, 2023 | 104.71 | 105.49 | 104.62 | 105.08 | 975,055 | +0.35(+0.34%) |
Sep 11, 2023 | 104.88 | 105.13 | 104.54 | 104.72 | 857,134 | +0.21(+0.20%) |
Sep 08, 2023 | 104.15 | 104.64 | 104.06 | 104.52 | 719,524 | +0.46(+0.44%) |
Sep 07, 2023 | 104.09 | 104.46 | 103.81 | 104.06 | 817,153 | -0.03(-0.03%) |
Sep 06, 2023 | 104.31 | 104.44 | 103.60 | 104.09 | 773,838 | -0.46(-0.44%) |
Sep 05, 2023 | 105.53 | 105.72 | 104.52 | 104.55 | 1,002,827 | -1.05(-0.99%) |
Sep 01, 2023 | 105.79 | 106.04 | 105.27 | 105.59 | 2,349,535 | +0.33(+0.32%) |
Aug 31, 2023 | 105.73 | 105.75 | 105.21 | 105.26 | 2,509,685 | -0.20(-0.19%) |
Aug 30, 2023 | 105.44 | 105.78 | 105.21 | 105.47 | 874,847 | +0.13(+0.12%) |
Aug 29, 2023 | 104.68 | 105.39 | 104.52 | 105.34 | 3,071,944 | +0.82(+0.79%) |
Aug 28, 2023 | 104.33 | 104.89 | 104.19 | 104.52 | 2,685,729 | +0.55(+0.53%) |
Aug 25, 2023 | 103.80 | 104.35 | 103.22 | 103.97 | 1,343,257 | +0.55(+0.53%) |
Aug 24, 2023 | 103.87 | 104.85 | 103.39 | 103.42 | 1,004,447 | -0.61(-0.59%) |
Aug 23, 2023 | 103.63 | 104.07 | 103.40 | 104.04 | 2,109,507 | +0.56(+0.54%) |
Aug 22, 2023 | 104.26 | 104.44 | 103.39 | 103.48 | 1,903,398 | -0.69(-0.66%) |
Aug 21, 2023 | 104.47 | 104.65 | 103.59 | 104.17 | 1,376,417 | -0.29(-0.28%) |
Aug 18, 2023 | 103.77 | 104.69 | 103.75 | 104.46 | 937,995 | +0.27(+0.26%) |
Aug 17, 2023 | 104.91 | 105.19 | 104.11 | 104.19 | 1,274,818 | -0.20(-0.20%) |
Aug 16, 2023 | 104.96 | 105.46 | 104.34 | 104.39 | 1,266,179 | -0.57(-0.54%) |
Aug 15, 2023 | 105.69 | 105.77 | 104.80 | 104.96 | 1,245,553 | -1.46(-1.37%) |
Aug 14, 2023 | 106.43 | 106.56 | 106.09 | 106.41 | 1,173,486 | -0.22(-0.20%) |
Aug 11, 2023 | 105.96 | 106.71 | 105.91 | 106.63 | 874,109 | +0.44(+0.41%) |
Aug 10, 2023 | 106.66 | 107.34 | 105.97 | 106.19 | 951,572 | -0.08(-0.07%) |
Aug 09, 2023 | 106.51 | 106.94 | 106.11 | 106.27 | 2,467,233 | -0.20(-0.18%) |
Aug 08, 2023 | 106.16 | 106.53 | 105.39 | 106.46 | 1,312,944 | -0.51(-0.48%) |
Aug 07, 2023 | 106.38 | 107.02 | 106.38 | 106.97 | 878,240 | +0.91(+0.86%) |
Aug 04, 2023 | 106.82 | 107.27 | 105.94 | 106.06 | 933,492 | -0.52(-0.49%) |
Aug 03, 2023 | 106.54 | 106.96 | 106.16 | 106.58 | 1,068,246 | -0.27(-0.26%) |
Aug 02, 2023 | 106.87 | 107.31 | 106.74 | 106.85 | 868,053 | -0.71(-0.66%) |
Aug 01, 2023 | 107.72 | 108.01 | 107.17 | 107.57 | 797,786 | -0.27(-0.25%) |
Jul 31, 2023 | 107.87 | 108.19 | 107.46 | 107.84 | 997,055 | +0.16(+0.15%) |
Jul 28, 2023 | 107.90 | 107.99 | 107.29 | 107.68 | 979,951 | +0.53(+0.49%) |
Jul 27, 2023 | 108.14 | 108.30 | 107.01 | 107.16 | 1,263,470 | -0.69(-0.64%) |
Jul 26, 2023 | 107.41 | 108.12 | 107.35 | 107.85 | 1,055,612 | +0.37(+0.35%) |
Jul 25, 2023 | 107.35 | 107.81 | 107.19 | 107.48 | 950,395 | -0.22(-0.20%) |
Jul 24, 2023 | 107.27 | 107.99 | 107.26 | 107.69 | 1,009,356 | +0.60(+0.56%) |
Jul 21, 2023 | 107.03 | 107.36 | 106.69 | 107.10 | 2,064,059 | +0.33(+0.31%) |
Jul 20, 2023 | 105.95 | 106.87 | 105.89 | 106.77 | 2,155,715 | +0.96(+0.90%) |
Jul 19, 2023 | 105.13 | 105.94 | 105.08 | 105.81 | 1,247,454 | +0.82(+0.78%) |
Jul 18, 2023 | 104.28 | 105.45 | 104.18 | 104.99 | 1,213,616 | +0.68(+0.66%) |
Jul 17, 2023 | 104.00 | 104.54 | 103.70 | 104.30 | 1,134,901 | +0.08(+0.07%) |
Jul 14, 2023 | 104.98 | 104.98 | 104.00 | 104.22 | 1,319,379 | -0.74(-0.71%) |
Jul 13, 2023 | 104.80 | 105.08 | 104.62 | 104.97 | 1,378,351 | +0.35(+0.34%) |
Jul 12, 2023 | 104.85 | 105.13 | 104.47 | 104.61 | 1,399,413 | +0.45(+0.43%) |
Jul 11, 2023 | 103.44 | 104.25 | 103.33 | 104.17 | 1,175,425 | +1.01(+0.98%) |
Jul 10, 2023 | 102.63 | 103.53 | 102.56 | 103.16 | 1,533,974 | +0.64(+0.62%) |
Jul 07, 2023 | 102.29 | 103.43 | 102.24 | 102.52 | 1,294,576 | -0.09(-0.09%) |
Jul 06, 2023 | 102.92 | 103.11 | 102.07 | 102.61 | 1,597,031 | -1.13(-1.09%) |
Jul 05, 2023 | 103.77 | 104.12 | 103.48 | 103.75 | 1,578,729 | -0.49(-0.47%) |
Jul 03, 2023 | 103.61 | 104.34 | 103.43 | 104.23 | 688,604 | +0.56(+0.54%) |
Jun 30, 2023 | 103.45 | 103.95 | 103.23 | 103.68 | 1,537,930 | +0.80(+0.78%) |
Jun 29, 2023 | 102.06 | 102.91 | 101.90 | 102.88 | 2,474,044 | +0.81(+0.79%) |
Jun 28, 2023 | 102.22 | 102.26 | 101.52 | 102.06 | 1,254,871 | -0.32(-0.32%) |
Jun 27, 2023 | 101.71 | 102.49 | 101.56 | 102.39 | 1,282,047 | +0.66(+0.64%) |
Jun 26, 2023 | 101.21 | 101.99 | 101.05 | 101.73 | 1,860,676 | +0.53(+0.52%) |
Jun 23, 2023 | 101.69 | 101.94 | 101.04 | 101.20 | 1,665,073 | -0.95(-0.93%) |
Jun 22, 2023 | 102.47 | 102.59 | 101.89 | 102.15 | 1,481,805 | -0.48(-0.47%) |
Jun 21, 2023 | 102.57 | 103.11 | 102.07 | 102.63 | 1,305,803 | -0.14(-0.13%) |
Jun 20, 2023 | 103.42 | 103.51 | 102.60 | 102.77 | 1,722,590 | -1.06(-1.02%) |
Jun 16, 2023 | 104.19 | 104.43 | 103.75 | 103.83 | 951,278 | +0.05(+0.05%) |
Jun 15, 2023 | 102.63 | 104.00 | 102.49 | 103.78 | 1,376,218 | +1.19(+1.16%) |
Jun 14, 2023 | 103.18 | 103.44 | 102.16 | 102.59 | 2,126,642 | -0.30(-0.29%) |
Jun 13, 2023 | 102.21 | 103.12 | 102.14 | 102.89 | 1,408,728 | +0.73(+0.71%) |
Jun 12, 2023 | 101.93 | 102.23 | 101.70 | 102.16 | 1,188,228 | +0.24(+0.24%) |
Jun 09, 2023 | 102.06 | 102.35 | 101.73 | 101.92 | 1,800,688 | -0.18(-0.18%) |
Jun 08, 2023 | 101.88 | 102.22 | 101.43 | 102.10 | 1,356,595 | +0.17(+0.17%) |
Jun 07, 2023 | 100.84 | 102.02 | 100.57 | 101.93 | 1,211,228 | +1.16(+1.16%) |
Jun 06, 2023 | 100.31 | 100.89 | 100.18 | 100.76 | 1,409,963 | +0.41(+0.41%) |
Jun 05, 2023 | 100.97 | 101.13 | 100.28 | 100.36 | 1,681,770 | -0.51(-0.51%) |
Jun 02, 2023 | 99.36 | 101.03 | 99.35 | 100.87 | 1,774,162 | +2.11(+2.14%) |
Jun 01, 2023 | 98.48 | 99.02 | 97.77 | 98.76 | 3,036,737 | +0.49(+0.50%) |
May 31, 2023 | 98.43 | 98.68 | 97.88 | 98.26 | 2,542,771 | -0.62(-0.63%) |
May 30, 2023 | 99.12 | 99.40 | 98.59 | 98.88 | 2,502,877 | -0.37(-0.37%) |
May 26, 2023 | 98.88 | 99.36 | 98.63 | 99.25 | 1,890,171 | +0.68(+0.69%) |
May 25, 2023 | 98.86 | 98.86 | 97.87 | 98.57 | 2,138,713 | -0.65(-0.65%) |
May 24, 2023 | 99.97 | 100.01 | 99.09 | 99.22 | 1,162,112 | -0.85(-0.85%) |
May 23, 2023 | 100.26 | 101.00 | 100.06 | 100.08 | 1,032,891 | -0.25(-0.25%) |
May 22, 2023 | 100.57 | 101.00 | 99.91 | 100.33 | 1,138,697 | -0.18(-0.18%) |
May 19, 2023 | 100.94 | 101.22 | 100.18 | 100.51 | 1,406,938 | -0.07(-0.07%) |
May 18, 2023 | 99.94 | 100.71 | 99.65 | 100.58 | 1,490,989 | +0.33(+0.33%) |
May 17, 2023 | 99.44 | 100.42 | 99.22 | 100.25 | 1,444,024 | +1.26(+1.27%) |
May 16, 2023 | 100.16 | 100.16 | 98.96 | 98.99 | 1,349,349 | -1.42(-1.41%) |
May 15, 2023 | 100.32 | 100.59 | 99.86 | 100.41 | 1,086,764 | +0.26(+0.26%) |
May 12, 2023 | 100.47 | 100.61 | 99.55 | 100.14 | 1,317,365 | +0.03(+0.03%) |
May 11, 2023 | 100.23 | 100.23 | 99.56 | 100.11 | 1,438,799 | -0.51(-0.51%) |
May 10, 2023 | 101.45 | 101.45 | 99.74 | 100.63 | 4,569,102 | -0.22(-0.22%) |
May 09, 2023 | 100.74 | 101.11 | 100.51 | 100.85 | 1,320,586 | -0.42(-0.41%) |
May 08, 2023 | 101.71 | 101.72 | 100.96 | 101.27 | 2,222,343 | -0.08(-0.08%) |
May 05, 2023 | 100.78 | 101.58 | 100.69 | 101.34 | 1,199,781 | +1.62(+1.62%) |
May 04, 2023 | 100.30 | 100.46 | 99.27 | 99.73 | 1,803,102 | -1.01(-1.00%) |
May 03, 2023 | 101.79 | 102.09 | 100.66 | 100.73 | 1,902,504 | -0.99(-0.97%) |
May 02, 2023 | 103.17 | 103.17 | 100.88 | 101.72 | 4,785,247 | -1.80(-1.74%) |
May 01, 2023 | 103.58 | 104.17 | 103.51 | 103.53 | 1,317,518 | -0.05(-0.05%) |
Apr 28, 2023 | 102.43 | 103.65 | 102.43 | 103.58 | 1,155,539 | +0.90(+0.88%) |
Apr 27, 2023 | 101.62 | 102.78 | 101.42 | 102.67 | 2,177,650 | +1.19(+1.17%) |
Apr 26, 2023 | 102.17 | 102.46 | 101.26 | 101.48 | 1,833,692 | -1.35(-1.31%) |
Apr 25, 2023 | 103.46 | 103.73 | 102.74 | 102.83 | 1,856,884 | -1.23(-1.18%) |
Apr 24, 2023 | 103.72 | 104.10 | 103.65 | 104.06 | 1,921,055 | +0.35(+0.34%) |
Apr 21, 2023 | 104.02 | 104.02 | 103.33 | 103.71 | 1,788,834 | -0.03(-0.03%) |
Apr 20, 2023 | 103.72 | 103.94 | 103.39 | 103.74 | 1,912,062 | -0.65(-0.62%) |
Apr 19, 2023 | 104.08 | 104.50 | 103.94 | 104.39 | 1,693,767 | +0.03(+0.03%) |
Apr 18, 2023 | 104.40 | 104.53 | 103.94 | 104.36 | 2,569,666 | +0.01(+0.01%) |
Apr 17, 2023 | 103.75 | 104.35 | 103.70 | 104.35 | 2,164,217 | +0.55(+0.53%) |
Apr 14, 2023 | 103.99 | 104.45 | 103.30 | 103.80 | 1,608,658 | -0.03(-0.03%) |
Apr 13, 2023 | 103.25 | 103.93 | 102.78 | 103.83 | 2,039,467 | +0.59(+0.57%) |
Apr 12, 2023 | 103.89 | 104.03 | 103.04 | 103.23 | 1,997,923 | -0.28(-0.27%) |
Apr 11, 2023 | 103.25 | 103.83 | 103.19 | 103.52 | 2,999,999 | +0.51(+0.50%) |
Apr 10, 2023 | 102.44 | 103.01 | 102.26 | 103.00 | 1,026,951 | +0.32(+0.31%) |
Apr 06, 2023 | 102.77 | 102.97 | 102.53 | 102.68 | 1,026,000 | -0.01(-0.01%) |
Apr 05, 2023 | 102.00 | 102.72 | 101.98 | 102.69 | 1,066,116 | +0.58(+0.57%) |
Apr 04, 2023 | 103.19 | 103.19 | 101.62 | 102.11 | 1,061,236 | -0.94(-0.91%) |
Apr 03, 2023 | 102.57 | 103.31 | 102.57 | 103.05 | 1,631,642 | +0.78(+0.76%) |
Mar 31, 2023 | 101.55 | 102.31 | 101.50 | 102.28 | 1,044,881 | +1.10(+1.08%) |
Mar 30, 2023 | 101.47 | 101.58 | 100.79 | 101.18 | 1,145,150 | +0.29(+0.29%) |
Mar 29, 2023 | 100.47 | 100.91 | 100.38 | 100.89 | 1,211,097 | +1.15(+1.16%) |
Mar 28, 2023 | 99.33 | 99.98 | 99.23 | 99.74 | 830,785 | +0.23(+0.23%) |
Mar 27, 2023 | 99.46 | 99.93 | 99.07 | 99.50 | 1,992,115 | +0.91(+0.92%) |
Mar 24, 2023 | 97.21 | 98.64 | 96.83 | 98.59 | 2,024,057 | +0.85(+0.87%) |
Mar 23, 2023 | 98.64 | 99.23 | 97.14 | 97.74 | 1,939,761 | -0.48(-0.49%) |
Mar 22, 2023 | 100.21 | 100.43 | 98.21 | 98.22 | 1,442,729 | -1.92(-1.92%) |
Mar 21, 2023 | 100.26 | 100.39 | 99.60 | 100.14 | 2,617,126 | +1.07(+1.08%) |
Mar 20, 2023 | 98.30 | 99.34 | 98.28 | 99.08 | 1,489,066 | +1.35(+1.39%) |
Mar 17, 2023 | 99.10 | 99.10 | 97.39 | 97.72 | 1,917,711 | -1.64(-1.65%) |
Mar 16, 2023 | 97.73 | 99.60 | 97.35 | 99.36 | 2,169,902 | +0.94(+0.96%) |
Mar 15, 2023 | 97.78 | 98.49 | 97.18 | 98.41 | 3,085,276 | -1.23(-1.24%) |
Mar 14, 2023 | 99.96 | 100.22 | 98.54 | 99.65 | 2,077,156 | +1.15(+1.16%) |
Mar 13, 2023 | 98.07 | 99.94 | 97.81 | 98.50 | 3,761,286 | -0.95(-0.96%) |
Mar 10, 2023 | 100.32 | 101.10 | 98.93 | 99.45 | 2,454,029 | -1.01(-1.01%) |
Mar 09, 2023 | 102.58 | 102.77 | 100.16 | 100.47 | 1,558,293 | -1.99(-1.95%) |
Mar 08, 2023 | 102.61 | 102.79 | 101.85 | 102.46 | 1,674,950 | -0.19(-0.19%) |
Mar 07, 2023 | 104.19 | 104.19 | 102.46 | 102.65 | 1,270,278 | -1.78(-1.71%) |
Mar 06, 2023 | 104.50 | 104.77 | 104.21 | 104.43 | 1,183,530 | -0.02(-0.02%) |
Mar 03, 2023 | 103.56 | 104.57 | 103.27 | 104.45 | 1,191,540 | +1.13(+1.09%) |
Mar 02, 2023 | 102.44 | 103.53 | 102.25 | 103.32 | 1,531,983 | +0.50(+0.49%) |
Mar 01, 2023 | 102.71 | 103.09 | 102.40 | 102.82 | 1,078,122 | -0.06(-0.06%) |
Feb 28, 2023 | 103.47 | 103.47 | 102.88 | 102.88 | 1,002,624 | -0.61(-0.59%) |
Feb 27, 2023 | 104.16 | 104.41 | 103.24 | 103.49 | 1,353,255 | -0.03(-0.03%) |
Feb 24, 2023 | 103.05 | 103.68 | 102.58 | 103.52 | 1,157,268 | -0.39(-0.37%) |
Feb 23, 2023 | 104.29 | 104.39 | 103.02 | 103.90 | 1,355,857 | +0.20(+0.19%) |
Feb 22, 2023 | 104.08 | 104.32 | 103.32 | 103.70 | 1,010,898 | -0.28(-0.27%) |
Feb 21, 2023 | 104.86 | 105.07 | 103.81 | 103.98 | 1,316,691 | -1.68(-1.59%) |
Feb 17, 2023 | 105.18 | 105.79 | 104.84 | 105.66 | 1,147,640 | +0.13(+0.13%) |
Feb 16, 2023 | 105.59 | 106.35 | 105.23 | 105.53 | 1,210,127 | -0.85(-0.80%) |
Feb 15, 2023 | 105.78 | 106.39 | 105.63 | 106.38 | 1,067,214 | -0.04(-0.04%) |
Feb 14, 2023 | 106.67 | 107.14 | 105.78 | 106.41 | 1,483,637 | -0.52(-0.49%) |
Feb 13, 2023 | 105.93 | 106.93 | 105.89 | 106.93 | 1,524,553 | +0.99(+0.94%) |
Feb 10, 2023 | 104.86 | 106.03 | 104.84 | 105.94 | 1,012,701 | +1.17(+1.12%) |
Feb 09, 2023 | 106.24 | 106.43 | 104.58 | 104.77 | 1,410,068 | -0.96(-0.91%) |
Feb 08, 2023 | 105.89 | 106.39 | 105.62 | 105.73 | 1,036,353 | -0.81(-0.76%) |
Feb 07, 2023 | 105.33 | 106.81 | 105.13 | 106.54 | 1,828,108 | +0.69(+0.65%) |
Feb 06, 2023 | 105.58 | 106.00 | 105.28 | 105.85 | 984,585 | -0.22(-0.21%) |
Feb 03, 2023 | 106.27 | 106.66 | 105.79 | 106.07 | 2,052,695 | -0.62(-0.58%) |
Feb 02, 2023 | 106.68 | 106.88 | 105.88 | 106.68 | 2,325,705 | -0.12(-0.12%) |
Feb 01, 2023 | 106.19 | 107.57 | 105.28 | 106.81 | 1,511,605 | +0.18(+0.17%) |
Jan 31, 2023 | 105.51 | 106.63 | 105.16 | 106.63 | 1,138,208 | +1.23(+1.17%) |
Jan 30, 2023 | 105.70 | 106.33 | 105.32 | 105.39 | 1,939,449 | -0.74(-0.70%) |
Jan 27, 2023 | 106.15 | 106.66 | 105.85 | 106.14 | 1,617,649 | -0.41(-0.39%) |
Jan 26, 2023 | 106.07 | 106.61 | 105.62 | 106.55 | 1,231,417 | +0.69(+0.65%) |
Jan 25, 2023 | 104.98 | 105.88 | 104.54 | 105.86 | 1,576,333 | +0.23(+0.22%) |
Jan 24, 2023 | 105.26 | 105.84 | 104.65 | 105.62 | 1,099,559 | +0.12(+0.11%) |
Jan 23, 2023 | 105.04 | 106.08 | 104.82 | 105.51 | 1,900,607 | +0.70(+0.67%) |
Jan 20, 2023 | 103.94 | 104.95 | 103.37 | 104.81 | 1,509,293 | +1.03(+0.99%) |
Jan 19, 2023 | 104.01 | 104.30 | 103.47 | 103.78 | 1,503,056 | -0.70(-0.67%) |
Jan 18, 2023 | 106.66 | 106.72 | 104.45 | 104.48 | 2,114,659 | -2.14(-2.00%) |
Jan 17, 2023 | 107.22 | 107.42 | 106.45 | 106.62 | 2,187,941 | -0.66(-0.61%) |
Jan 13, 2023 | 106.16 | 107.45 | 106.03 | 107.27 | 1,995,727 | +0.35(+0.32%) |
Jan 12, 2023 | 106.98 | 107.40 | 106.31 | 106.92 | 1,671,056 | +0.18(+0.17%) |
Jan 11, 2023 | 106.60 | 106.75 | 105.88 | 106.74 | 1,935,222 | +0.53(+0.50%) |
Jan 10, 2023 | 105.71 | 106.23 | 105.19 | 106.21 | 1,511,991 | +0.50(+0.47%) |
Jan 09, 2023 | 106.98 | 107.21 | 105.65 | 105.71 | 2,672,201 | -0.92(-0.86%) |
Jan 06, 2023 | 105.20 | 106.89 | 105.01 | 106.63 | 1,687,203 | +2.29(+2.20%) |
Jan 05, 2023 | 104.43 | 104.68 | 103.79 | 104.33 | 1,900,977 | -0.53(-0.50%) |
Jan 04, 2023 | 104.27 | 105.40 | 103.99 | 104.86 | 7,716,962 | +0.89(+0.85%) |
Jan 03, 2023 | 104.46 | 104.73 | 103.19 | 103.98 | 2,470,072 | -0.18(-0.18%) |
Dec 30, 2022 | 104.04 | 104.26 | 103.32 | 104.16 | 2,320,763 | -0.26(-0.25%) |
Dec 29, 2022 | 103.83 | 104.69 | 103.72 | 104.42 | 1,941,611 | +0.99(+0.96%) |
Dec 28, 2022 | 104.64 | 104.89 | 103.37 | 103.43 | 2,075,050 | -1.12(-1.07%) |
Dec 27, 2022 | 104.40 | 104.76 | 103.93 | 104.55 | 2,307,235 | +0.31(+0.30%) |
Dec 23, 2022 | 103.37 | 104.24 | 103.09 | 104.24 | 2,529,187 | +0.80(+0.77%) |
Dec 22, 2022 | 103.71 | 103.79 | 101.93 | 103.44 | 3,063,413 | -0.88(-0.84%) |
Dec 21, 2022 | 103.80 | 104.52 | 103.61 | 104.32 | 2,613,882 | +1.38(+1.34%) |
Dec 20, 2022 | 102.69 | 103.39 | 102.44 | 102.94 | 2,192,898 | +0.29(+0.28%) |
Dec 19, 2022 | 103.07 | 103.48 | 102.06 | 102.65 | 2,575,297 | -0.36(-0.35%) |
Dec 16, 2022 | 102.87 | 103.33 | 102.25 | 103.01 | 2,457,205 | -0.97(-0.94%) |
Dec 15, 2022 | 104.79 | 105.03 | 103.45 | 103.98 | 2,103,876 | -1.92(-1.81%) |
Dec 14, 2022 | 106.56 | 107.19 | 105.34 | 105.90 | 2,068,048 | -0.48(-0.45%) |
Dec 13, 2022 | 107.97 | 108.07 | 105.83 | 106.38 | 1,962,375 | +0.38(+0.36%) |
Dec 12, 2022 | 104.72 | 106.01 | 104.42 | 106.00 | 2,128,031 | +1.55(+1.48%) |
Dec 09, 2022 | 105.11 | 105.64 | 104.40 | 104.45 | 1,518,612 | -0.92(-0.87%) |
Dec 08, 2022 | 105.29 | 105.59 | 104.97 | 105.37 | 1,927,960 | +0.55(+0.53%) |
Dec 07, 2022 | 104.71 | 105.54 | 104.58 | 104.81 | 3,633,058 | -0.02(-0.02%) |
Dec 06, 2022 | 105.99 | 106.12 | 104.23 | 104.83 | 1,583,783 | -1.07(-1.01%) |
Dec 05, 2022 | 107.17 | 107.26 | 105.53 | 105.90 | 6,081,383 | -1.89(-1.75%) |
Dec 02, 2022 | 106.75 | 107.89 | 106.57 | 107.79 | 1,622,983 | -0.05(-0.04%) |
Dec 01, 2022 | 108.31 | 108.53 | 107.38 | 107.84 | 1,607,726 | -0.09(-0.09%) |
Nov 30, 2022 | 106.04 | 107.97 | 105.12 | 107.93 | 9,551,367 | +1.86(+1.75%) |
Nov 29, 2022 | 105.91 | 106.29 | 105.51 | 106.07 | 1,635,959 | +0.23(+0.22%) |
Nov 28, 2022 | 106.47 | 106.84 | 105.64 | 105.84 | 1,766,268 | -1.46(-1.36%) |
Nov 25, 2022 | 107.24 | 107.47 | 107.10 | 107.30 | 773,815 | +0.34(+0.32%) |
Nov 23, 2022 | 106.66 | 107.13 | 106.47 | 106.96 | 1,279,960 | +0.05(+0.04%) |
Nov 22, 2022 | 106.03 | 106.93 | 106.02 | 106.91 | 1,597,757 | +1.33(+1.26%) |
Nov 21, 2022 | 105.09 | 105.71 | 104.82 | 105.58 | 1,697,396 | +0.28(+0.26%) |
Nov 18, 2022 | 105.12 | 105.49 | 104.63 | 105.30 | 1,760,612 | +0.74(+0.71%) |
Nov 17, 2022 | 103.67 | 104.61 | 103.39 | 104.56 | 1,596,260 | +0.08(+0.07%) |
Nov 16, 2022 | 104.76 | 105.16 | 104.35 | 104.48 | 1,847,269 | -0.65(-0.62%) |
Nov 15, 2022 | 105.44 | 105.96 | 104.20 | 105.13 | 2,258,100 | +0.48(+0.45%) |
Nov 14, 2022 | 104.98 | 106.03 | 104.59 | 104.65 | 2,107,360 | -0.54(-0.52%) |
Nov 11, 2022 | 105.29 | 105.41 | 104.35 | 105.20 | 2,220,090 | +0.25(+0.24%) |
Nov 10, 2022 | 103.97 | 105.06 | 103.27 | 104.95 | 2,257,539 | +3.55(+3.50%) |
Nov 09, 2022 | 102.61 | 103.03 | 101.25 | 101.40 | 1,619,677 | -1.76(-1.71%) |
Nov 08, 2022 | 102.60 | 103.67 | 102.22 | 103.16 | 2,112,939 | +0.58(+0.57%) |
Nov 07, 2022 | 102.01 | 102.72 | 101.71 | 102.58 | 2,096,903 | +0.87(+0.85%) |
Nov 04, 2022 | 101.25 | 102.19 | 100.27 | 101.71 | 1,833,122 | +1.53(+1.53%) |
Nov 03, 2022 | 99.65 | 100.69 | 99.07 | 100.18 | 2,120,229 | -0.16(-0.16%) |
Nov 02, 2022 | 101.60 | 103.08 | 100.29 | 100.34 | 1,911,915 | -1.52(-1.49%) |