Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 81.38 | 83.18 | 81.17 | 83.12 | 1,091,361 | +0.93(+1.13%) |
Oct 30, 2023 | 83.09 | 83.93 | 81.09 | 82.19 | 1,451,963 | -0.05(-0.06%) |
Oct 27, 2023 | 87.15 | 87.15 | 81.66 | 82.23 | 3,601,682 | -5.77(-6.55%) |
Oct 26, 2023 | 90.01 | 90.35 | 87.48 | 88.00 | 1,369,949 | -1.59(-1.77%) |
Oct 25, 2023 | 91.07 | 91.59 | 89.54 | 89.59 | 715,001 | -2.15(-2.35%) |
Oct 24, 2023 | 90.09 | 91.80 | 90.09 | 91.74 | 809,587 | +1.82(+2.03%) |
Oct 23, 2023 | 90.16 | 91.01 | 89.50 | 89.92 | 915,445 | -1.00(-1.10%) |
Oct 20, 2023 | 92.50 | 92.76 | 90.83 | 90.92 | 688,759 | -1.17(-1.27%) |
Oct 19, 2023 | 92.53 | 94.12 | 92.02 | 92.09 | 758,309 | -1.27(-1.36%) |
Oct 18, 2023 | 95.10 | 95.21 | 93.20 | 93.36 | 1,077,600 | -2.19(-2.30%) |
Oct 17, 2023 | 94.30 | 95.90 | 94.30 | 95.55 | 792,251 | +0.71(+0.74%) |
Oct 16, 2023 | 95.08 | 95.35 | 93.52 | 94.85 | 1,344,652 | +0.38(+0.40%) |
Oct 13, 2023 | 95.08 | 95.21 | 93.63 | 94.47 | 450,963 | -0.12(-0.12%) |
Oct 12, 2023 | 95.11 | 95.39 | 94.17 | 94.58 | 697,667 | -0.81(-0.85%) |
Oct 11, 2023 | 94.95 | 95.95 | 94.37 | 95.40 | 964,072 | +1.09(+1.15%) |
Oct 10, 2023 | 95.29 | 96.26 | 94.22 | 94.31 | 659,449 | -1.09(-1.14%) |
Oct 09, 2023 | 93.14 | 96.19 | 93.14 | 95.40 | 861,205 | +1.60(+1.70%) |
Oct 06, 2023 | 91.44 | 94.09 | 91.03 | 93.80 | 756,969 | +1.54(+1.67%) |
Oct 05, 2023 | 91.64 | 92.28 | 91.10 | 92.26 | 622,437 | +0.50(+0.54%) |
Oct 04, 2023 | 91.11 | 91.82 | 90.08 | 91.76 | 651,858 | +1.18(+1.30%) |
Oct 03, 2023 | 90.84 | 91.17 | 89.91 | 90.59 | 1,332,421 | -0.53(-0.58%) |
Oct 02, 2023 | 92.18 | 92.83 | 90.65 | 91.12 | 498,767 | -1.50(-1.62%) |
Sep 29, 2023 | 94.10 | 94.50 | 92.16 | 92.61 | 824,279 | -0.04(-0.04%) |
Sep 28, 2023 | 92.21 | 93.39 | 92.14 | 92.65 | 496,128 | +0.72(+0.79%) |
Sep 27, 2023 | 93.55 | 94.06 | 91.78 | 91.93 | 851,799 | -1.47(-1.58%) |
Sep 26, 2023 | 93.75 | 94.37 | 93.05 | 93.40 | 588,911 | -1.26(-1.33%) |
Sep 25, 2023 | 94.34 | 94.75 | 94.09 | 94.66 | 587,247 | -0.24(-0.26%) |
Sep 22, 2023 | 96.32 | 96.65 | 94.78 | 94.90 | 571,312 | -1.22(-1.27%) |
Sep 21, 2023 | 98.39 | 98.45 | 96.08 | 96.12 | 794,124 | -2.90(-2.93%) |
Sep 20, 2023 | 99.60 | 100.22 | 98.87 | 99.02 | 331,762 | +0.22(+0.23%) |
Sep 19, 2023 | 98.96 | 99.26 | 98.44 | 98.80 | 448,862 | +0.02(+0.02%) |
Sep 18, 2023 | 99.62 | 99.63 | 97.97 | 98.78 | 538,117 | -0.89(-0.89%) |
Sep 15, 2023 | 99.66 | 100.54 | 99.34 | 99.67 | 1,076,711 | -0.53(-0.53%) |
Sep 14, 2023 | 99.74 | 100.48 | 99.55 | 100.20 | 627,879 | +1.31(+1.32%) |
Sep 13, 2023 | 100.20 | 100.76 | 98.67 | 98.90 | 627,463 | -1.35(-1.34%) |
Sep 12, 2023 | 98.60 | 100.37 | 98.03 | 100.24 | 711,793 | +1.66(+1.68%) |
Sep 11, 2023 | 99.87 | 100.00 | 98.34 | 98.59 | 596,559 | -1.20(-1.20%) |
Sep 08, 2023 | 100.96 | 101.11 | 98.83 | 99.79 | 865,243 | -0.97(-0.96%) |
Sep 07, 2023 | 101.27 | 101.57 | 100.45 | 100.76 | 869,898 | -0.75(-0.73%) |
Sep 06, 2023 | 101.48 | 102.23 | 101.02 | 101.50 | 545,350 | -0.49(-0.48%) |
Sep 05, 2023 | 103.26 | 103.59 | 101.91 | 102.00 | 475,146 | -1.42(-1.38%) |
Sep 01, 2023 | 104.64 | 104.72 | 102.87 | 103.42 | 486,525 | -0.85(-0.82%) |
Aug 31, 2023 | 105.01 | 105.18 | 103.92 | 104.27 | 798,593 | -0.68(-0.65%) |
Aug 30, 2023 | 105.49 | 105.72 | 104.01 | 104.95 | 665,342 | +0.02(+0.02%) |
Aug 29, 2023 | 104.82 | 105.09 | 104.01 | 104.93 | 328,663 | +0.41(+0.39%) |
Aug 28, 2023 | 104.20 | 105.39 | 104.20 | 104.53 | 361,280 | +0.70(+0.67%) |
Aug 25, 2023 | 103.53 | 104.49 | 103.43 | 103.83 | 454,387 | +0.52(+0.51%) |
Aug 24, 2023 | 103.41 | 105.03 | 103.19 | 103.30 | 462,734 | +0.02(+0.02%) |
Aug 23, 2023 | 102.45 | 103.68 | 102.03 | 103.28 | 490,639 | +1.44(+1.42%) |
Aug 22, 2023 | 102.26 | 102.45 | 101.62 | 101.84 | 501,089 | -0.01(-0.01%) |
Aug 21, 2023 | 102.63 | 102.94 | 101.31 | 101.85 | 544,227 | -1.04(-1.01%) |
Aug 18, 2023 | 102.19 | 103.62 | 102.19 | 102.89 | 526,752 | -0.15(-0.14%) |
Aug 17, 2023 | 102.80 | 104.55 | 102.61 | 103.03 | 580,133 | +0.39(+0.38%) |
Aug 16, 2023 | 102.70 | 103.19 | 101.93 | 102.64 | 831,857 | -0.08(-0.08%) |
Aug 15, 2023 | 101.76 | 103.08 | 101.62 | 102.72 | 836,336 | -0.06(-0.06%) |
Aug 14, 2023 | 104.29 | 104.37 | 102.38 | 102.78 | 754,355 | -1.72(-1.65%) |
Aug 11, 2023 | 103.77 | 104.82 | 103.67 | 104.51 | 634,616 | +0.16(+0.15%) |
Aug 10, 2023 | 105.47 | 106.39 | 103.87 | 104.35 | 827,593 | -0.91(-0.86%) |
Aug 09, 2023 | 104.95 | 105.44 | 104.25 | 105.26 | 775,066 | +0.02(+0.02%) |
Aug 08, 2023 | 105.39 | 105.82 | 103.93 | 105.24 | 715,919 | -1.24(-1.16%) |
Aug 07, 2023 | 105.50 | 106.79 | 104.93 | 106.48 | 935,554 | +1.32(+1.25%) |
Aug 04, 2023 | 103.67 | 107.86 | 103.42 | 105.16 | 1,543,486 | +1.99(+1.92%) |
Aug 03, 2023 | 103.62 | 103.62 | 101.17 | 103.18 | 1,019,734 | -0.68(-0.65%) |
Aug 02, 2023 | 104.57 | 105.03 | 103.58 | 103.86 | 768,502 | -1.18(-1.13%) |
Aug 01, 2023 | 105.35 | 105.78 | 104.45 | 105.04 | 1,524,141 | -0.66(-0.62%) |
Jul 31, 2023 | 105.44 | 106.52 | 104.81 | 105.70 | 1,452,715 | +0.56(+0.53%) |
Jul 28, 2023 | 106.60 | 106.84 | 105.10 | 105.14 | 913,226 | -0.27(-0.26%) |
Jul 27, 2023 | 108.64 | 108.76 | 104.88 | 105.41 | 1,042,556 | -2.96(-2.74%) |
Jul 26, 2023 | 107.52 | 108.73 | 106.98 | 108.37 | 747,962 | +1.01(+0.94%) |
Jul 25, 2023 | 109.29 | 109.66 | 106.15 | 107.36 | 896,019 | -1.96(-1.79%) |
Jul 24, 2023 | 109.39 | 110.49 | 109.00 | 109.32 | 795,411 | -0.07(-0.06%) |
Jul 21, 2023 | 108.61 | 109.69 | 108.60 | 109.39 | 518,011 | +0.76(+0.70%) |
Jul 20, 2023 | 108.24 | 108.67 | 106.73 | 108.63 | 596,396 | +0.71(+0.66%) |
Jul 19, 2023 | 108.06 | 108.30 | 106.82 | 107.93 | 588,405 | +0.75(+0.70%) |
Jul 18, 2023 | 108.21 | 108.24 | 106.33 | 107.18 | 672,181 | -0.13(-0.12%) |
Jul 17, 2023 | 108.00 | 108.22 | 107.03 | 107.31 | 570,076 | -1.16(-1.07%) |
Jul 14, 2023 | 108.30 | 108.47 | 107.36 | 108.47 | 293,765 | +0.02(+0.02%) |
Jul 13, 2023 | 107.59 | 108.50 | 106.97 | 108.45 | 428,525 | +0.73(+0.67%) |
Jul 12, 2023 | 108.73 | 109.21 | 107.64 | 107.72 | 668,084 | +0.23(+0.22%) |
Jul 11, 2023 | 106.27 | 107.56 | 105.57 | 107.49 | 627,905 | +1.71(+1.62%) |
Jul 10, 2023 | 104.82 | 105.98 | 104.41 | 105.78 | 556,818 | +0.38(+0.36%) |
Jul 07, 2023 | 105.97 | 106.43 | 105.34 | 105.40 | 415,592 | -1.17(-1.10%) |
Jul 06, 2023 | 104.79 | 106.96 | 103.11 | 106.57 | 552,517 | +0.45(+0.42%) |
Jul 05, 2023 | 106.15 | 107.76 | 105.09 | 106.12 | 535,265 | -0.57(-0.54%) |
Jul 03, 2023 | 105.19 | 107.88 | 105.00 | 106.69 | 349,283 | +1.21(+1.15%) |
Jun 30, 2023 | 106.01 | 106.43 | 103.91 | 105.48 | 1,161,679 | +0.25(+0.24%) |
Jun 29, 2023 | 103.68 | 105.95 | 102.79 | 105.23 | 686,185 | +1.54(+1.49%) |
Jun 28, 2023 | 105.42 | 105.42 | 103.00 | 103.69 | 1,417,273 | -1.65(-1.57%) |
Jun 27, 2023 | 104.62 | 105.37 | 103.72 | 105.34 | 824,366 | +0.96(+0.92%) |
Jun 26, 2023 | 101.69 | 104.43 | 101.69 | 104.38 | 587,195 | +2.77(+2.72%) |
Jun 23, 2023 | 103.57 | 103.94 | 101.41 | 101.62 | 1,777,680 | -2.32(-2.23%) |
Jun 22, 2023 | 106.91 | 106.91 | 103.35 | 103.94 | 625,328 | -2.56(-2.41%) |
Jun 21, 2023 | 106.36 | 107.06 | 105.53 | 106.50 | 484,663 | -0.60(-0.56%) |
Jun 20, 2023 | 108.21 | 108.21 | 106.61 | 107.11 | 1,104,524 | -1.47(-1.35%) |
Jun 16, 2023 | 108.21 | 108.82 | 107.63 | 108.58 | 1,311,968 | +0.93(+0.86%) |
Jun 15, 2023 | 107.19 | 107.85 | 106.21 | 107.65 | 576,208 | +0.37(+0.34%) |
Jun 14, 2023 | 108.29 | 109.02 | 106.72 | 107.28 | 750,819 | -0.74(-0.68%) |
Jun 13, 2023 | 107.07 | 108.30 | 106.69 | 108.02 | 548,430 | +0.56(+0.52%) |
Jun 12, 2023 | 108.46 | 108.51 | 106.68 | 107.46 | 640,607 | -1.24(-1.14%) |
Jun 09, 2023 | 109.06 | 109.47 | 108.11 | 108.70 | 592,963 | -0.04(-0.03%) |
Jun 08, 2023 | 108.47 | 108.93 | 106.34 | 108.74 | 818,491 | +0.03(+0.03%) |
Jun 07, 2023 | 105.97 | 109.29 | 105.53 | 108.71 | 860,100 | +3.26(+3.10%) |
Jun 06, 2023 | 104.65 | 105.65 | 103.53 | 105.45 | 873,394 | +1.13(+1.09%) |
Jun 05, 2023 | 102.91 | 105.43 | 102.77 | 104.32 | 1,186,578 | +1.01(+0.98%) |
Jun 02, 2023 | 101.53 | 103.70 | 101.44 | 103.31 | 786,193 | +2.88(+2.87%) |
Jun 01, 2023 | 100.16 | 100.55 | 98.54 | 100.43 | 978,921 | +0.14(+0.14%) |
May 31, 2023 | 100.28 | 101.04 | 99.45 | 100.28 | 1,650,948 | +0.29(+0.29%) |
May 30, 2023 | 100.18 | 101.02 | 99.76 | 100.00 | 618,507 | +0.24(+0.24%) |
May 26, 2023 | 98.66 | 100.01 | 97.66 | 99.76 | 519,356 | +0.94(+0.95%) |
May 25, 2023 | 100.04 | 100.11 | 97.93 | 98.82 | 1,162,364 | -0.74(-0.74%) |
May 24, 2023 | 101.45 | 101.47 | 99.40 | 99.55 | 852,314 | -2.07(-2.04%) |
May 23, 2023 | 102.17 | 103.15 | 101.14 | 101.63 | 552,631 | -0.38(-0.38%) |
May 22, 2023 | 102.19 | 103.00 | 101.72 | 102.01 | 566,394 | -0.22(-0.22%) |
May 19, 2023 | 103.24 | 103.95 | 102.20 | 102.23 | 536,110 | -0.43(-0.42%) |
May 18, 2023 | 102.24 | 103.18 | 101.24 | 102.67 | 585,940 | +0.16(+0.16%) |
May 17, 2023 | 102.14 | 102.70 | 101.28 | 102.50 | 817,352 | +0.65(+0.64%) |
May 16, 2023 | 104.47 | 104.85 | 101.76 | 101.85 | 801,309 | -2.63(-2.52%) |
May 15, 2023 | 103.84 | 107.51 | 103.20 | 104.48 | 1,023,296 | -1.59(-1.50%) |
May 12, 2023 | 106.57 | 106.74 | 105.08 | 106.07 | 525,084 | -0.38(-0.35%) |
May 11, 2023 | 105.31 | 106.50 | 104.77 | 106.45 | 594,850 | +0.29(+0.27%) |
May 10, 2023 | 107.10 | 107.25 | 104.97 | 106.16 | 879,836 | +0.02(+0.02%) |
May 09, 2023 | 105.77 | 106.87 | 104.45 | 106.14 | 667,745 | -0.28(-0.26%) |
May 08, 2023 | 105.28 | 106.90 | 105.28 | 106.42 | 543,873 | +0.49(+0.46%) |
May 05, 2023 | 104.71 | 106.44 | 104.51 | 105.93 | 670,089 | +1.51(+1.44%) |
May 04, 2023 | 104.41 | 105.59 | 103.84 | 104.42 | 385,634 | -0.39(-0.38%) |
May 03, 2023 | 105.74 | 106.58 | 104.37 | 104.81 | 1,195,577 | -0.12(-0.11%) |
May 02, 2023 | 106.35 | 106.85 | 103.66 | 104.93 | 1,014,836 | -1.88(-1.76%) |
May 01, 2023 | 105.54 | 107.71 | 105.54 | 106.81 | 895,741 | +1.17(+1.11%) |
Apr 28, 2023 | 102.67 | 106.02 | 102.67 | 105.64 | 796,491 | +3.38(+3.30%) |
Apr 27, 2023 | 100.14 | 102.80 | 100.14 | 102.26 | 965,995 | +2.40(+2.40%) |
Apr 26, 2023 | 100.45 | 101.54 | 99.70 | 99.86 | 822,220 | -0.80(-0.79%) |
Apr 25, 2023 | 101.58 | 101.88 | 100.43 | 100.66 | 540,939 | -1.35(-1.33%) |
Apr 24, 2023 | 102.92 | 103.04 | 101.53 | 102.01 | 385,069 | -0.50(-0.49%) |
Apr 21, 2023 | 102.59 | 102.64 | 100.97 | 102.51 | 581,050 | +0.39(+0.39%) |
Apr 20, 2023 | 102.37 | 102.57 | 101.68 | 102.12 | 1,100,145 | -0.51(-0.50%) |
Apr 19, 2023 | 100.86 | 103.25 | 100.68 | 102.63 | 529,271 | +0.92(+0.91%) |
Apr 18, 2023 | 102.16 | 102.60 | 101.17 | 101.70 | 630,620 | -0.59(-0.58%) |
Apr 17, 2023 | 99.57 | 102.33 | 99.52 | 102.30 | 889,822 | +3.00(+3.03%) |
Apr 14, 2023 | 100.35 | 100.96 | 98.82 | 99.30 | 876,938 | -0.63(-0.63%) |
Apr 13, 2023 | 99.85 | 100.33 | 98.43 | 99.93 | 584,083 | +0.18(+0.18%) |
Apr 12, 2023 | 101.53 | 101.82 | 99.57 | 99.75 | 1,198,499 | -0.61(-0.61%) |
Apr 11, 2023 | 100.63 | 101.05 | 99.78 | 100.36 | 900,937 | -0.24(-0.24%) |
Apr 10, 2023 | 99.65 | 100.67 | 98.67 | 100.60 | 498,982 | +0.23(+0.23%) |
Apr 06, 2023 | 99.72 | 100.45 | 99.06 | 100.37 | 356,351 | +1.03(+1.03%) |
Apr 05, 2023 | 99.11 | 100.18 | 99.10 | 99.34 | 524,245 | -0.09(-0.09%) |
Apr 04, 2023 | 100.09 | 100.09 | 98.68 | 99.43 | 633,890 | -0.21(-0.21%) |
Apr 03, 2023 | 100.60 | 101.80 | 99.16 | 99.64 | 1,025,708 | -1.00(-0.99%) |
Mar 31, 2023 | 99.61 | 100.75 | 98.94 | 100.64 | 939,795 | +1.56(+1.58%) |
Mar 30, 2023 | 98.78 | 99.46 | 98.39 | 99.07 | 700,366 | +1.51(+1.54%) |
Mar 29, 2023 | 96.50 | 97.68 | 95.88 | 97.57 | 931,287 | +2.02(+2.12%) |
Mar 28, 2023 | 94.15 | 95.97 | 93.96 | 95.54 | 720,059 | +0.48(+0.51%) |
Mar 27, 2023 | 95.56 | 96.37 | 94.86 | 95.06 | 832,641 | +0.10(+0.11%) |
Mar 24, 2023 | 93.31 | 95.01 | 92.91 | 94.95 | 1,030,060 | +1.18(+1.26%) |
Mar 23, 2023 | 95.06 | 95.82 | 93.26 | 93.77 | 842,215 | -0.91(-0.96%) |
Mar 22, 2023 | 96.51 | 97.21 | 94.37 | 94.69 | 1,308,763 | -2.45(-2.52%) |
Mar 21, 2023 | 98.76 | 98.88 | 95.81 | 97.14 | 1,469,253 | -1.09(-1.11%) |
Mar 20, 2023 | 96.87 | 98.45 | 96.16 | 98.23 | 1,042,353 | +1.54(+1.59%) |
Mar 17, 2023 | 99.77 | 99.77 | 96.33 | 96.69 | 2,329,301 | -3.25(-3.25%) |
Mar 16, 2023 | 101.04 | 101.26 | 98.72 | 99.94 | 1,128,511 | -1.93(-1.89%) |
Mar 15, 2023 | 101.95 | 103.03 | 100.47 | 101.87 | 1,043,707 | -0.96(-0.93%) |
Mar 14, 2023 | 104.59 | 104.92 | 102.17 | 102.83 | 1,117,425 | -0.36(-0.35%) |
Mar 13, 2023 | 101.11 | 104.38 | 100.78 | 103.19 | 765,056 | +1.57(+1.54%) |
Mar 10, 2023 | 105.37 | 105.51 | 100.55 | 101.63 | 858,102 | -3.69(-3.50%) |
Mar 09, 2023 | 108.03 | 108.10 | 105.04 | 105.31 | 906,172 | -2.46(-2.28%) |
Mar 08, 2023 | 106.34 | 109.14 | 106.34 | 107.78 | 1,049,062 | +1.29(+1.21%) |
Mar 07, 2023 | 111.34 | 111.44 | 106.27 | 106.48 | 1,474,993 | -4.91(-4.41%) |
Mar 06, 2023 | 111.16 | 112.02 | 110.84 | 111.40 | 606,144 | +1.01(+0.91%) |
Mar 03, 2023 | 109.24 | 111.16 | 109.00 | 110.39 | 792,329 | +2.03(+1.87%) |
Mar 02, 2023 | 105.93 | 108.57 | 105.77 | 108.37 | 908,448 | +1.94(+1.82%) |
Mar 01, 2023 | 108.04 | 108.31 | 105.81 | 106.43 | 654,765 | -2.66(-2.44%) |
Feb 28, 2023 | 109.16 | 110.56 | 108.82 | 109.09 | 1,116,113 | -0.07(-0.06%) |
Feb 27, 2023 | 112.01 | 112.06 | 108.30 | 109.16 | 1,346,649 | -1.52(-1.37%) |
Feb 24, 2023 | 111.14 | 111.27 | 109.60 | 110.68 | 478,216 | -1.56(-1.39%) |
Feb 23, 2023 | 112.07 | 113.12 | 111.10 | 112.23 | 512,832 | +0.48(+0.43%) |
Feb 22, 2023 | 112.78 | 113.43 | 111.29 | 111.75 | 603,283 | -0.47(-0.42%) |
Feb 21, 2023 | 113.82 | 113.82 | 111.45 | 112.22 | 777,520 | -1.90(-1.67%) |
Feb 17, 2023 | 114.01 | 114.69 | 111.90 | 114.12 | 2,564,665 | +0.00(+0.00%) |
Feb 16, 2023 | 114.01 | 115.46 | 113.34 | 114.12 | 806,110 | -1.35(-1.17%) |
Feb 15, 2023 | 115.65 | 115.65 | 114.26 | 115.47 | 727,676 | -0.74(-0.64%) |
Feb 14, 2023 | 116.80 | 117.40 | 115.18 | 116.21 | 1,061,552 | -0.89(-0.76%) |
Feb 13, 2023 | 117.03 | 118.30 | 116.86 | 117.10 | 818,343 | +0.35(+0.30%) |
Feb 10, 2023 | 115.48 | 116.89 | 115.11 | 116.75 | 611,894 | +0.69(+0.60%) |
Feb 09, 2023 | 118.30 | 118.78 | 115.79 | 116.06 | 847,705 | -1.76(-1.49%) |
Feb 08, 2023 | 116.75 | 118.34 | 116.64 | 117.81 | 835,889 | +0.27(+0.23%) |
Feb 07, 2023 | 115.68 | 118.27 | 115.13 | 117.55 | 1,154,732 | +1.16(+1.00%) |
Feb 06, 2023 | 114.13 | 116.70 | 113.64 | 116.39 | 905,505 | +0.67(+0.58%) |
Feb 03, 2023 | 116.45 | 117.54 | 114.29 | 115.72 | 1,397,815 | -4.34(-3.62%) |
Feb 02, 2023 | 118.57 | 121.29 | 118.57 | 120.07 | 1,474,833 | +2.43(+2.07%) |
Feb 01, 2023 | 116.42 | 118.73 | 115.19 | 117.63 | 962,961 | +0.51(+0.44%) |
Jan 31, 2023 | 113.82 | 117.13 | 113.47 | 117.12 | 1,149,639 | +3.26(+2.86%) |
Jan 30, 2023 | 114.87 | 116.00 | 113.81 | 113.86 | 594,044 | -1.78(-1.54%) |
Jan 27, 2023 | 113.90 | 116.18 | 113.78 | 115.64 | 672,658 | +1.71(+1.50%) |
Jan 26, 2023 | 113.97 | 114.53 | 113.09 | 113.93 | 655,562 | +0.55(+0.49%) |
Jan 25, 2023 | 111.84 | 113.43 | 111.37 | 113.38 | 1,875,190 | +1.18(+1.05%) |
Jan 24, 2023 | 109.49 | 112.28 | 108.47 | 112.20 | 945,472 | +3.00(+2.75%) |
Jan 23, 2023 | 108.94 | 109.89 | 108.11 | 109.19 | 532,006 | +0.18(+0.17%) |
Jan 20, 2023 | 108.99 | 109.26 | 107.47 | 109.01 | 941,788 | +0.13(+0.12%) |
Jan 19, 2023 | 109.07 | 110.78 | 108.73 | 108.88 | 606,320 | -0.68(-0.63%) |
Jan 18, 2023 | 112.09 | 112.22 | 109.49 | 109.56 | 577,609 | -2.36(-2.11%) |
Jan 17, 2023 | 112.42 | 113.64 | 111.79 | 111.92 | 743,186 | -0.20(-0.18%) |
Jan 13, 2023 | 111.41 | 112.57 | 110.73 | 112.12 | 836,606 | -0.36(-0.32%) |
Jan 12, 2023 | 112.99 | 113.69 | 111.80 | 112.48 | 846,360 | +0.05(+0.04%) |
Jan 11, 2023 | 108.76 | 112.52 | 108.45 | 112.43 | 901,121 | +4.65(+4.31%) |
Jan 10, 2023 | 108.33 | 108.33 | 106.94 | 107.79 | 645,053 | +0.36(+0.34%) |
Jan 09, 2023 | 107.85 | 108.90 | 107.12 | 107.42 | 1,172,737 | -0.94(-0.87%) |
Jan 06, 2023 | 104.55 | 108.70 | 104.49 | 108.37 | 608,799 | +4.12(+3.95%) |
Jan 05, 2023 | 106.33 | 106.66 | 103.23 | 104.25 | 984,354 | -2.93(-2.73%) |
Jan 04, 2023 | 106.09 | 107.78 | 105.77 | 107.18 | 2,218,876 | +1.97(+1.87%) |
Jan 03, 2023 | 107.05 | 107.61 | 104.54 | 105.21 | 585,506 | -1.14(-1.07%) |
Dec 30, 2022 | 106.79 | 107.38 | 105.11 | 106.35 | 584,364 | -1.01(-0.94%) |
Dec 29, 2022 | 105.11 | 107.92 | 104.52 | 107.36 | 995,511 | +2.93(+2.80%) |
Dec 28, 2022 | 106.33 | 106.67 | 104.36 | 104.43 | 461,147 | -1.57(-1.48%) |
Dec 27, 2022 | 105.86 | 106.14 | 104.80 | 106.00 | 327,244 | +0.19(+0.18%) |
Dec 23, 2022 | 104.68 | 105.81 | 104.06 | 105.81 | 496,665 | +1.09(+1.04%) |
Dec 22, 2022 | 104.38 | 105.07 | 103.23 | 104.72 | 750,297 | -0.34(-0.33%) |
Dec 21, 2022 | 104.90 | 106.01 | 104.57 | 105.06 | 608,031 | +0.69(+0.66%) |
Dec 20, 2022 | 104.14 | 105.27 | 103.34 | 104.37 | 965,717 | -0.56(-0.53%) |
Dec 19, 2022 | 106.45 | 106.45 | 104.31 | 104.93 | 704,477 | -1.72(-1.61%) |
Dec 16, 2022 | 107.53 | 107.53 | 105.01 | 106.66 | 1,679,660 | -2.41(-2.21%) |
Dec 15, 2022 | 110.11 | 110.83 | 108.24 | 109.06 | 1,520,937 | -1.05(-0.96%) |
Dec 14, 2022 | 111.48 | 112.92 | 109.63 | 110.11 | 869,697 | -1.57(-1.40%) |
Dec 13, 2022 | 112.85 | 113.15 | 109.76 | 111.68 | 947,171 | +2.03(+1.85%) |
Dec 12, 2022 | 109.18 | 109.72 | 107.31 | 109.65 | 746,150 | +0.27(+0.25%) |
Dec 09, 2022 | 109.52 | 110.53 | 108.98 | 109.38 | 847,472 | -0.20(-0.18%) |
Dec 08, 2022 | 107.97 | 110.05 | 107.84 | 109.58 | 1,050,719 | +1.82(+1.69%) |
Dec 07, 2022 | 107.91 | 108.85 | 107.10 | 107.76 | 1,278,400 | -0.33(-0.31%) |
Dec 06, 2022 | 110.31 | 110.37 | 107.42 | 108.09 | 1,046,938 | -1.66(-1.51%) |
Dec 05, 2022 | 111.99 | 111.99 | 109.14 | 109.75 | 1,235,380 | -3.29(-2.91%) |
Dec 02, 2022 | 111.42 | 113.53 | 111.13 | 113.04 | 656,873 | +0.37(+0.33%) |
Dec 01, 2022 | 114.40 | 115.29 | 111.47 | 112.67 | 602,839 | -0.79(-0.70%) |
Nov 30, 2022 | 110.18 | 113.49 | 109.33 | 113.46 | 1,172,215 | +2.43(+2.19%) |
Nov 29, 2022 | 108.62 | 111.17 | 108.12 | 111.03 | 943,556 | +2.39(+2.20%) |
Nov 28, 2022 | 110.84 | 111.17 | 108.38 | 108.64 | 1,371,309 | -2.75(-2.47%) |
Nov 25, 2022 | 110.80 | 111.59 | 110.41 | 111.39 | 320,843 | +0.71(+0.64%) |
Nov 23, 2022 | 109.94 | 110.74 | 109.21 | 110.68 | 634,427 | +0.52(+0.47%) |
Nov 22, 2022 | 109.95 | 110.43 | 109.16 | 110.16 | 671,868 | +0.55(+0.50%) |
Nov 21, 2022 | 107.76 | 109.80 | 107.53 | 109.61 | 933,643 | +1.35(+1.25%) |
Nov 18, 2022 | 108.36 | 109.05 | 107.32 | 108.27 | 816,351 | +1.23(+1.15%) |
Nov 17, 2022 | 106.61 | 107.98 | 106.17 | 107.04 | 1,307,530 | -0.75(-0.69%) |
Nov 16, 2022 | 107.79 | 109.45 | 107.33 | 107.79 | 1,749,922 | -0.30(-0.28%) |
Nov 15, 2022 | 107.08 | 108.42 | 106.55 | 108.09 | 1,012,408 | +2.60(+2.47%) |
Nov 14, 2022 | 108.34 | 108.97 | 105.44 | 105.48 | 920,840 | -3.17(-2.92%) |
Nov 11, 2022 | 109.57 | 110.32 | 107.89 | 108.65 | 769,755 | -0.91(-0.84%) |
Nov 10, 2022 | 107.63 | 109.91 | 106.79 | 109.57 | 780,611 | +6.44(+6.24%) |
Nov 09, 2022 | 103.35 | 104.33 | 102.61 | 103.13 | 610,278 | -0.45(-0.44%) |
Nov 08, 2022 | 103.96 | 104.44 | 102.69 | 103.58 | 632,593 | +0.20(+0.19%) |
Nov 07, 2022 | 105.71 | 106.09 | 102.28 | 103.38 | 1,044,198 | -1.75(-1.67%) |
Nov 04, 2022 | 104.44 | 105.50 | 101.74 | 105.14 | 1,284,478 | +1.34(+1.29%) |
Nov 03, 2022 | 104.43 | 105.20 | 101.87 | 103.80 | 1,328,033 | -1.71(-1.62%) |
Nov 02, 2022 | 108.34 | 109.30 | 105.28 | 105.50 | 864,628 | -3.31(-3.04%) |