Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 102.96 | 103.27 | 101.33 | 101.57 | 7,355,484 | -1.33(-1.29%) |
Sep 28, 2023 | 103.16 | 103.55 | 102.38 | 102.90 | 4,823,734 | +0.36(+0.35%) |
Sep 27, 2023 | 104.03 | 104.10 | 101.91 | 102.54 | 5,712,324 | -1.43(-1.38%) |
Sep 26, 2023 | 103.71 | 105.12 | 103.70 | 103.97 | 5,474,216 | -0.44(-0.43%) |
Sep 25, 2023 | 104.62 | 104.51 | 103.92 | 104.42 | 6,134,714 | -0.49(-0.47%) |
Sep 22, 2023 | 105.78 | 105.78 | 104.53 | 104.91 | 5,095,936 | -0.39(-0.37%) |
Sep 21, 2023 | 105.83 | 106.43 | 104.99 | 105.30 | 5,936,384 | -0.57(-0.54%) |
Sep 20, 2023 | 106.75 | 106.94 | 105.81 | 105.87 | 4,707,106 | -0.05(-0.05%) |
Sep 19, 2023 | 106.20 | 106.72 | 105.47 | 105.92 | 5,897,661 | -0.45(-0.43%) |
Sep 18, 2023 | 106.32 | 106.49 | 105.41 | 106.37 | 3,964,603 | +0.30(+0.28%) |
Sep 15, 2023 | 106.67 | 107.46 | 105.82 | 106.07 | 9,770,401 | -0.71(-0.67%) |
Sep 14, 2023 | 106.24 | 107.05 | 105.52 | 106.78 | 6,966,068 | +1.14(+1.08%) |
Sep 13, 2023 | 106.79 | 107.46 | 105.50 | 105.64 | 6,900,559 | -1.19(-1.11%) |
Sep 12, 2023 | 106.24 | 107.28 | 105.39 | 106.83 | 4,706,468 | +0.41(+0.39%) |
Sep 11, 2023 | 107.12 | 107.24 | 106.16 | 106.41 | 5,173,474 | -0.44(-0.41%) |
Sep 08, 2023 | 105.38 | 106.94 | 105.38 | 106.86 | 6,947,366 | +1.09(+1.03%) |
Sep 07, 2023 | 104.76 | 106.50 | 104.71 | 105.77 | 8,707,705 | +1.42(+1.36%) |
Sep 06, 2023 | 104.61 | 104.85 | 102.81 | 104.35 | 8,088,916 | -1.00(-0.95%) |
Sep 05, 2023 | 107.26 | 107.51 | 105.33 | 105.35 | 6,511,002 | -2.28(-2.12%) |
Sep 01, 2023 | 107.44 | 108.15 | 107.05 | 107.63 | 5,042,842 | +0.84(+0.79%) |
Aug 31, 2023 | 107.90 | 108.31 | 106.70 | 106.79 | 9,401,254 | -1.20(-1.12%) |
Aug 30, 2023 | 108.08 | 108.56 | 107.51 | 107.99 | 4,883,348 | +0.22(+0.20%) |
Aug 29, 2023 | 107.08 | 108.30 | 106.74 | 107.78 | 5,789,826 | +1.04(+0.97%) |
Aug 28, 2023 | 108.01 | 108.28 | 106.46 | 106.74 | 4,424,747 | -1.25(-1.16%) |
Aug 25, 2023 | 107.73 | 108.11 | 106.79 | 107.99 | 4,938,447 | +0.75(+0.69%) |
Aug 24, 2023 | 108.72 | 109.77 | 106.89 | 107.25 | 6,621,021 | -1.81(-1.66%) |
Aug 23, 2023 | 107.78 | 109.64 | 107.61 | 109.06 | 10,805,754 | +3.99(+3.80%) |
Aug 22, 2023 | 107.39 | 107.39 | 105.04 | 105.07 | 6,149,815 | -2.36(-2.20%) |
Aug 21, 2023 | 106.89 | 107.79 | 106.75 | 107.43 | 6,136,184 | +0.43(+0.40%) |
Aug 18, 2023 | 106.78 | 107.30 | 106.03 | 107.00 | 6,849,311 | +0.27(+0.26%) |
Aug 17, 2023 | 106.46 | 108.06 | 106.14 | 106.73 | 6,590,467 | +0.19(+0.17%) |
Aug 16, 2023 | 106.32 | 107.27 | 106.10 | 106.54 | 5,441,970 | +0.07(+0.06%) |
Aug 15, 2023 | 106.70 | 107.22 | 106.24 | 106.47 | 5,223,860 | -0.25(-0.23%) |
Aug 14, 2023 | 105.75 | 107.23 | 105.73 | 106.72 | 8,601,819 | +1.44(+1.37%) |
Aug 11, 2023 | 103.82 | 105.54 | 103.47 | 105.28 | 6,025,817 | +1.83(+1.77%) |
Aug 10, 2023 | 104.07 | 104.89 | 103.30 | 103.44 | 6,659,782 | -0.52(-0.50%) |
Aug 09, 2023 | 104.13 | 104.64 | 103.66 | 103.97 | 6,612,672 | -0.30(-0.29%) |
Aug 08, 2023 | 103.56 | 105.03 | 103.56 | 104.27 | 10,360,702 | +0.31(+0.30%) |
Aug 07, 2023 | 103.17 | 104.14 | 102.32 | 103.95 | 8,428,829 | +1.07(+1.04%) |
Aug 04, 2023 | 103.51 | 104.28 | 102.41 | 102.89 | 6,838,715 | -0.72(-0.69%) |
Aug 03, 2023 | 102.97 | 103.65 | 102.76 | 103.60 | 6,163,531 | +0.03(+0.03%) |
Aug 02, 2023 | 103.90 | 105.96 | 102.77 | 103.57 | 11,097,451 | +0.41(+0.40%) |
Aug 01, 2023 | 107.39 | 107.39 | 103.02 | 103.16 | 10,216,178 | -1.34(-1.28%) |
Jul 31, 2023 | 104.41 | 104.62 | 103.54 | 104.50 | 7,551,925 | +0.30(+0.29%) |
Jul 28, 2023 | 103.31 | 104.50 | 103.12 | 104.20 | 7,045,958 | +1.05(+1.02%) |
Jul 27, 2023 | 105.08 | 105.45 | 103.05 | 103.15 | 10,014,715 | -1.83(-1.75%) |
Jul 26, 2023 | 104.65 | 105.83 | 103.92 | 104.98 | 7,188,072 | -0.38(-0.36%) |
Jul 25, 2023 | 105.47 | 106.53 | 105.16 | 105.37 | 6,659,134 | -1.23(-1.16%) |
Jul 24, 2023 | 107.78 | 108.12 | 106.32 | 106.60 | 6,169,331 | -1.57(-1.45%) |
Jul 21, 2023 | 106.54 | 108.39 | 106.20 | 108.17 | 8,362,282 | +1.89(+1.78%) |
Jul 20, 2023 | 104.41 | 106.76 | 103.92 | 106.28 | 8,238,733 | +2.46(+2.37%) |
Jul 19, 2023 | 104.01 | 105.22 | 103.78 | 103.82 | 6,743,174 | +0.00(+0.00%) |
Jul 18, 2023 | 103.75 | 104.87 | 103.22 | 103.82 | 7,652,340 | +0.37(+0.36%) |
Jul 17, 2023 | 104.89 | 105.28 | 103.17 | 103.44 | 7,528,050 | -1.74(-1.65%) |
Jul 14, 2023 | 104.12 | 105.51 | 104.12 | 105.18 | 7,358,134 | +1.00(+0.96%) |
Jul 13, 2023 | 105.17 | 105.74 | 104.12 | 104.18 | 9,964,705 | -1.13(-1.07%) |
Jul 12, 2023 | 106.19 | 106.86 | 105.03 | 105.31 | 8,553,774 | -1.20(-1.13%) |
Jul 11, 2023 | 107.28 | 107.81 | 106.07 | 106.51 | 6,209,784 | -1.23(-1.15%) |
Jul 10, 2023 | 106.94 | 108.37 | 106.90 | 107.75 | 6,071,017 | +0.94(+0.88%) |
Jul 07, 2023 | 108.83 | 109.26 | 106.57 | 106.81 | 11,549,049 | -2.70(-2.46%) |
Jul 06, 2023 | 110.63 | 111.16 | 109.46 | 109.50 | 7,409,147 | -1.91(-1.72%) |
Jul 05, 2023 | 111.75 | 112.13 | 111.14 | 111.41 | 5,981,887 | -0.62(-0.55%) |
Jul 03, 2023 | 112.17 | 112.31 | 111.25 | 112.03 | 2,892,864 | -1.04(-0.92%) |
Jun 30, 2023 | 111.50 | 113.28 | 111.15 | 113.07 | 8,300,592 | +1.81(+1.63%) |
Jun 29, 2023 | 109.99 | 111.59 | 109.56 | 111.25 | 6,410,815 | +1.08(+0.98%) |
Jun 28, 2023 | 111.17 | 111.28 | 109.19 | 110.18 | 8,341,739 | -0.86(-0.78%) |
Jun 27, 2023 | 110.56 | 111.42 | 109.62 | 111.04 | 7,241,300 | +0.23(+0.21%) |
Jun 26, 2023 | 112.14 | 112.29 | 109.53 | 110.80 | 7,834,898 | -1.49(-1.33%) |
Jun 23, 2023 | 111.86 | 112.60 | 110.75 | 112.29 | 17,008,276 | +0.86(+0.77%) |
Jun 22, 2023 | 109.35 | 111.55 | 109.35 | 111.43 | 8,046,860 | +2.51(+2.30%) |
Jun 21, 2023 | 107.89 | 109.28 | 107.32 | 108.92 | 6,995,276 | +0.91(+0.84%) |
Jun 20, 2023 | 106.89 | 108.63 | 106.83 | 108.01 | 7,903,561 | +0.89(+0.83%) |
Jun 16, 2023 | 107.30 | 108.23 | 106.86 | 107.12 | 18,211,056 | -0.08(-0.07%) |
Jun 15, 2023 | 106.22 | 107.69 | 106.16 | 107.20 | 7,455,746 | +0.72(+0.68%) |
Jun 14, 2023 | 107.51 | 107.72 | 106.17 | 106.47 | 6,263,533 | -0.59(-0.55%) |
Jun 13, 2023 | 105.70 | 107.69 | 105.17 | 107.06 | 7,503,893 | +0.13(+0.12%) |
Jun 12, 2023 | 107.26 | 108.03 | 105.71 | 106.93 | 7,672,965 | -0.83(-0.77%) |
Jun 09, 2023 | 107.25 | 108.54 | 106.12 | 107.76 | 6,700,495 | +0.38(+0.35%) |
Jun 08, 2023 | 105.43 | 108.11 | 105.12 | 107.38 | 8,582,078 | +1.66(+1.57%) |
Jun 07, 2023 | 106.71 | 106.75 | 104.02 | 105.72 | 12,756,045 | -1.36(-1.27%) |
Jun 06, 2023 | 110.53 | 110.69 | 106.37 | 107.08 | 7,149,434 | -3.02(-2.74%) |
Jun 05, 2023 | 109.99 | 111.43 | 109.58 | 110.10 | 5,848,586 | +0.57(+0.52%) |
Jun 02, 2023 | 108.15 | 109.73 | 107.77 | 109.52 | 5,951,325 | +1.55(+1.43%) |
Jun 01, 2023 | 107.71 | 108.62 | 106.95 | 107.98 | 7,150,340 | +0.51(+0.47%) |
May 31, 2023 | 105.58 | 108.19 | 105.58 | 107.47 | 14,962,038 | +1.21(+1.14%) |
May 30, 2023 | 107.20 | 107.76 | 106.07 | 106.26 | 7,981,551 | -1.85(-1.71%) |
May 26, 2023 | 109.02 | 110.18 | 107.70 | 108.11 | 6,552,845 | -1.20(-1.10%) |
May 25, 2023 | 110.48 | 110.48 | 108.13 | 109.31 | 7,232,807 | -1.27(-1.14%) |
May 24, 2023 | 111.07 | 111.28 | 109.55 | 110.58 | 4,632,876 | +0.32(+0.29%) |
May 23, 2023 | 110.94 | 111.73 | 110.04 | 110.25 | 7,944,583 | -1.19(-1.07%) |
May 22, 2023 | 112.41 | 113.96 | 111.28 | 111.44 | 5,760,778 | -0.97(-0.87%) |
May 19, 2023 | 111.28 | 113.14 | 111.06 | 112.41 | 7,856,297 | +1.45(+1.31%) |
May 18, 2023 | 111.10 | 112.01 | 110.31 | 110.96 | 6,613,227 | -0.74(-0.66%) |
May 17, 2023 | 113.27 | 113.55 | 110.46 | 111.70 | 7,407,493 | -1.29(-1.14%) |
May 16, 2023 | 112.79 | 113.65 | 112.22 | 112.99 | 4,395,276 | -0.28(-0.25%) |
May 15, 2023 | 114.02 | 114.61 | 112.41 | 113.27 | 5,852,282 | -0.75(-0.66%) |
May 12, 2023 | 114.86 | 115.39 | 113.59 | 114.02 | 5,378,897 | -0.40(-0.35%) |
May 11, 2023 | 114.45 | 114.65 | 113.28 | 114.42 | 5,749,889 | -0.34(-0.30%) |
May 10, 2023 | 114.28 | 115.02 | 113.32 | 114.76 | 5,758,833 | +0.46(+0.40%) |
May 09, 2023 | 115.10 | 115.47 | 114.22 | 114.30 | 5,068,260 | -0.92(-0.80%) |
May 08, 2023 | 113.96 | 115.29 | 113.34 | 115.23 | 5,297,979 | +0.68(+0.60%) |
May 05, 2023 | 114.25 | 114.75 | 113.46 | 114.55 | 4,658,303 | +0.30(+0.26%) |
May 04, 2023 | 114.86 | 114.86 | 113.39 | 114.24 | 6,667,466 | -0.83(-0.72%) |
May 03, 2023 | 115.20 | 116.46 | 114.79 | 115.07 | 6,922,947 | +0.32(+0.28%) |
May 02, 2023 | 113.56 | 115.24 | 112.73 | 114.75 | 8,398,733 | +1.51(+1.33%) |
May 01, 2023 | 112.72 | 113.50 | 112.20 | 113.24 | 5,382,243 | +0.85(+0.75%) |
Apr 28, 2023 | 111.31 | 112.45 | 110.44 | 112.39 | 8,437,666 | +0.30(+0.27%) |
Apr 27, 2023 | 111.55 | 112.29 | 107.71 | 112.09 | 10,247,887 | +1.68(+1.53%) |
Apr 26, 2023 | 112.13 | 112.13 | 109.72 | 110.41 | 6,958,370 | -3.02(-2.66%) |
Apr 25, 2023 | 113.11 | 113.75 | 112.82 | 113.43 | 5,817,329 | +0.58(+0.51%) |
Apr 24, 2023 | 112.56 | 113.18 | 111.71 | 112.85 | 4,416,472 | +0.55(+0.49%) |
Apr 21, 2023 | 111.81 | 112.57 | 111.54 | 112.30 | 6,733,905 | +1.17(+1.05%) |
Apr 20, 2023 | 111.14 | 111.47 | 109.99 | 111.13 | 4,785,185 | +0.04(+0.04%) |
Apr 19, 2023 | 111.44 | 112.32 | 110.97 | 111.09 | 4,811,484 | -0.68(-0.61%) |
Apr 18, 2023 | 111.43 | 112.05 | 110.70 | 111.77 | 5,603,553 | -0.17(-0.16%) |
Apr 17, 2023 | 112.61 | 113.34 | 111.16 | 111.95 | 6,754,901 | -0.29(-0.26%) |
Apr 14, 2023 | 112.66 | 113.08 | 111.61 | 112.24 | 5,142,066 | -0.26(-0.23%) |
Apr 13, 2023 | 111.91 | 112.74 | 110.62 | 112.50 | 7,532,403 | +1.78(+1.61%) |
Apr 12, 2023 | 109.26 | 111.27 | 108.90 | 110.72 | 6,304,612 | +1.23(+1.12%) |
Apr 11, 2023 | 109.72 | 110.29 | 109.33 | 109.49 | 5,794,187 | -0.12(-0.11%) |
Apr 10, 2023 | 109.95 | 110.08 | 108.21 | 109.61 | 6,622,849 | +0.27(+0.25%) |
Apr 06, 2023 | 109.99 | 111.12 | 108.67 | 109.34 | 7,083,148 | +0.41(+0.38%) |
Apr 05, 2023 | 106.98 | 109.35 | 106.66 | 108.93 | 8,224,669 | +3.00(+2.83%) |
Apr 04, 2023 | 105.81 | 106.43 | 105.28 | 105.93 | 6,275,370 | -0.04(-0.04%) |
Apr 03, 2023 | 103.13 | 106.56 | 102.76 | 105.97 | 7,154,648 | +2.41(+2.33%) |
Mar 31, 2023 | 103.40 | 103.69 | 102.71 | 103.56 | 7,380,812 | +0.46(+0.44%) |
Mar 30, 2023 | 102.32 | 103.37 | 101.76 | 103.10 | 5,154,656 | +0.97(+0.95%) |
Mar 29, 2023 | 102.81 | 103.05 | 101.75 | 102.13 | 6,482,005 | -0.59(-0.58%) |
Mar 28, 2023 | 103.77 | 104.18 | 102.63 | 102.72 | 6,862,289 | -1.36(-1.31%) |
Mar 27, 2023 | 103.25 | 104.74 | 103.17 | 104.08 | 7,802,368 | +2.07(+2.03%) |
Mar 24, 2023 | 101.32 | 102.21 | 99.71 | 102.01 | 6,844,107 | +0.56(+0.55%) |
Mar 23, 2023 | 101.33 | 101.84 | 100.70 | 101.45 | 6,985,240 | -0.17(-0.16%) |
Mar 22, 2023 | 102.66 | 103.18 | 101.61 | 101.62 | 5,919,696 | -1.11(-1.08%) |
Mar 21, 2023 | 103.18 | 103.59 | 101.97 | 102.73 | 11,887,800 | -0.30(-0.29%) |
Mar 20, 2023 | 102.03 | 104.06 | 102.03 | 103.03 | 13,222,711 | +1.70(+1.68%) |
Mar 17, 2023 | 104.30 | 104.45 | 100.73 | 101.33 | 27,124,440 | -3.15(-3.02%) |
Mar 16, 2023 | 103.66 | 104.84 | 101.45 | 104.48 | 9,700,420 | -0.28(-0.27%) |
Mar 15, 2023 | 103.64 | 105.15 | 102.76 | 104.76 | 11,240,279 | +0.64(+0.62%) |
Mar 14, 2023 | 102.64 | 104.28 | 101.74 | 104.12 | 10,296,811 | +1.92(+1.88%) |
Mar 13, 2023 | 100.99 | 105.21 | 100.92 | 102.20 | 11,064,512 | -1.89(-1.82%) |
Mar 10, 2023 | 103.86 | 107.03 | 103.76 | 104.10 | 10,074,519 | +0.09(+0.08%) |
Mar 09, 2023 | 105.66 | 106.23 | 103.54 | 104.01 | 6,044,118 | -0.66(-0.63%) |
Mar 08, 2023 | 107.23 | 107.57 | 104.00 | 104.67 | 8,730,393 | -2.89(-2.69%) |
Mar 07, 2023 | 108.04 | 108.44 | 107.02 | 107.56 | 14,280,514 | +0.16(+0.15%) |
Mar 06, 2023 | 104.07 | 107.53 | 103.87 | 107.39 | 18,385,750 | +4.08(+3.95%) |
Mar 03, 2023 | 103.79 | 103.81 | 102.59 | 103.31 | 6,335,684 | -0.13(-0.12%) |
Mar 02, 2023 | 103.07 | 103.79 | 102.56 | 103.44 | 5,302,318 | +0.35(+0.34%) |
Mar 01, 2023 | 102.43 | 103.96 | 102.43 | 103.09 | 6,307,766 | +0.40(+0.39%) |
Feb 28, 2023 | 105.19 | 105.20 | 102.62 | 102.70 | 10,560,276 | -3.02(-2.85%) |
Feb 27, 2023 | 106.36 | 106.46 | 104.90 | 105.71 | 5,849,917 | -0.51(-0.48%) |
Feb 24, 2023 | 106.42 | 106.65 | 105.25 | 106.22 | 5,987,565 | -0.68(-0.63%) |
Feb 23, 2023 | 105.62 | 107.53 | 105.46 | 106.90 | 7,160,540 | +1.38(+1.31%) |
Feb 22, 2023 | 106.53 | 106.64 | 105.29 | 105.52 | 7,458,715 | +0.09(+0.08%) |
Feb 21, 2023 | 105.27 | 106.22 | 105.01 | 105.43 | 6,974,013 | -0.44(-0.41%) |
Feb 17, 2023 | 102.78 | 105.89 | 102.00 | 105.87 | 9,801,540 | +2.91(+2.83%) |
Feb 16, 2023 | 103.26 | 103.88 | 102.69 | 102.96 | 6,164,950 | -1.13(-1.09%) |
Feb 15, 2023 | 104.91 | 105.16 | 103.97 | 104.09 | 6,638,051 | -1.02(-0.97%) |
Feb 14, 2023 | 106.28 | 106.33 | 104.58 | 105.11 | 7,224,438 | -0.78(-0.74%) |
Feb 13, 2023 | 105.08 | 105.92 | 104.74 | 105.90 | 7,637,477 | +0.95(+0.90%) |
Feb 10, 2023 | 103.40 | 105.14 | 103.30 | 104.95 | 7,872,218 | +1.79(+1.73%) |
Feb 09, 2023 | 103.30 | 104.24 | 102.99 | 103.16 | 8,373,067 | +0.08(+0.08%) |
Feb 08, 2023 | 102.28 | 103.93 | 101.81 | 103.08 | 8,892,190 | +0.93(+0.91%) |
Feb 07, 2023 | 100.24 | 102.40 | 100.11 | 102.16 | 8,193,462 | +1.59(+1.59%) |
Feb 06, 2023 | 99.98 | 101.13 | 99.41 | 100.56 | 9,366,460 | +1.05(+1.06%) |
Feb 03, 2023 | 99.78 | 100.33 | 99.06 | 99.51 | 11,597,636 | -0.50(-0.50%) |
Feb 02, 2023 | 100.55 | 102.28 | 98.36 | 100.01 | 16,787,876 | -3.40(-3.29%) |
Feb 01, 2023 | 103.40 | 103.84 | 102.54 | 103.41 | 10,446,846 | -0.42(-0.40%) |
Jan 31, 2023 | 102.56 | 103.86 | 102.37 | 103.83 | 8,212,561 | +1.28(+1.24%) |
Jan 30, 2023 | 102.05 | 102.95 | 101.98 | 102.55 | 6,698,057 | +0.69(+0.67%) |
Jan 27, 2023 | 102.67 | 103.12 | 101.60 | 101.86 | 8,053,561 | -1.44(-1.39%) |
Jan 26, 2023 | 104.91 | 104.93 | 102.29 | 103.31 | 10,005,390 | -1.66(-1.58%) |
Jan 25, 2023 | 105.08 | 106.26 | 104.71 | 104.97 | 6,380,019 | +0.07(+0.06%) |
Jan 24, 2023 | 106.33 | 106.33 | 93.15 | 104.90 | 7,679,472 | -1.31(-1.24%) |
Jan 23, 2023 | 106.26 | 106.68 | 105.53 | 106.22 | 9,309,267 | -0.06(-0.05%) |
Jan 20, 2023 | 105.73 | 106.32 | 105.03 | 106.27 | 9,575,923 | +0.04(+0.04%) |
Jan 19, 2023 | 104.82 | 106.50 | 104.50 | 106.23 | 7,006,072 | +1.07(+1.02%) |
Jan 18, 2023 | 106.25 | 106.43 | 104.96 | 105.16 | 9,099,929 | -1.60(-1.50%) |
Jan 17, 2023 | 108.29 | 108.74 | 106.64 | 106.77 | 10,593,663 | -1.74(-1.60%) |
Jan 13, 2023 | 107.49 | 108.69 | 107.25 | 108.51 | 5,956,600 | +0.46(+0.43%) |
Jan 12, 2023 | 107.22 | 108.36 | 106.36 | 108.04 | 9,221,650 | +0.68(+0.63%) |
Jan 11, 2023 | 105.69 | 107.60 | 105.12 | 107.37 | 8,923,463 | +0.25(+0.24%) |
Jan 10, 2023 | 106.87 | 108.27 | 106.23 | 107.11 | 12,531,015 | +0.42(+0.39%) |
Jan 09, 2023 | 111.05 | 111.10 | 106.27 | 106.70 | 13,300,079 | -4.31(-3.88%) |
Jan 06, 2023 | 110.51 | 111.64 | 110.25 | 111.01 | 8,930,149 | +1.16(+1.06%) |
Jan 05, 2023 | 107.87 | 110.11 | 107.70 | 109.85 | 9,907,306 | +1.51(+1.39%) |
Jan 04, 2023 | 108.57 | 108.85 | 107.53 | 108.34 | 8,997,293 | +0.91(+0.85%) |
Jan 03, 2023 | 106.73 | 107.49 | 105.84 | 107.43 | 8,340,905 | +0.18(+0.17%) |
Dec 30, 2022 | 107.52 | 107.70 | 106.45 | 107.25 | 5,688,322 | +0.13(+0.12%) |
Dec 29, 2022 | 107.67 | 107.97 | 107.06 | 107.12 | 4,621,359 | -0.25(-0.23%) |
Dec 28, 2022 | 109.12 | 109.12 | 107.36 | 107.38 | 5,283,665 | -1.01(-0.93%) |
Dec 27, 2022 | 108.66 | 108.83 | 107.81 | 108.38 | 5,510,461 | +0.25(+0.23%) |
Dec 23, 2022 | 107.54 | 108.39 | 107.17 | 108.13 | 4,704,289 | +0.60(+0.56%) |
Dec 22, 2022 | 107.20 | 107.96 | 106.53 | 107.53 | 8,662,587 | +0.13(+0.12%) |
Dec 21, 2022 | 106.43 | 107.48 | 105.89 | 107.40 | 6,869,650 | +1.35(+1.28%) |
Dec 20, 2022 | 106.27 | 106.97 | 105.52 | 106.05 | 8,298,413 | +0.26(+0.25%) |
Dec 19, 2022 | 105.55 | 106.43 | 105.14 | 105.79 | 7,188,921 | +0.23(+0.22%) |
Dec 16, 2022 | 105.60 | 106.04 | 104.66 | 105.56 | 30,482,760 | -0.42(-0.39%) |
Dec 15, 2022 | 106.56 | 107.08 | 105.58 | 105.97 | 10,203,523 | -1.86(-1.72%) |
Dec 14, 2022 | 106.83 | 108.43 | 106.37 | 107.83 | 11,159,935 | +1.33(+1.24%) |
Dec 13, 2022 | 106.84 | 106.84 | 104.67 | 106.50 | 16,490,515 | +1.86(+1.78%) |
Dec 12, 2022 | 103.64 | 104.76 | 103.06 | 104.64 | 11,409,406 | +0.18(+0.17%) |
Dec 09, 2022 | 106.57 | 106.95 | 104.43 | 104.46 | 10,067,701 | -1.99(-1.87%) |
Dec 08, 2022 | 105.90 | 106.61 | 105.75 | 106.45 | 7,658,361 | +0.73(+0.69%) |
Dec 07, 2022 | 104.81 | 106.31 | 104.67 | 105.72 | 8,611,832 | +1.11(+1.06%) |
Dec 06, 2022 | 105.98 | 106.36 | 104.11 | 104.60 | 7,766,473 | -1.04(-0.98%) |
Dec 05, 2022 | 105.45 | 105.85 | 104.87 | 105.64 | 7,249,299 | -0.03(-0.03%) |
Dec 02, 2022 | 104.67 | 105.72 | 104.39 | 105.67 | 7,230,759 | +0.23(+0.22%) |
Dec 01, 2022 | 105.39 | 106.57 | 104.45 | 105.44 | 10,528,584 | -0.31(-0.29%) |
Nov 30, 2022 | 104.38 | 105.95 | 103.36 | 105.75 | 21,144,308 | +1.23(+1.18%) |
Nov 29, 2022 | 103.71 | 104.73 | 103.28 | 104.52 | 9,739,175 | +0.38(+0.36%) |
Nov 28, 2022 | 102.88 | 104.58 | 102.87 | 104.14 | 9,918,479 | +0.91(+0.88%) |
Nov 25, 2022 | 102.33 | 103.23 | 102.33 | 103.23 | 3,320,344 | +0.65(+0.64%) |
Nov 23, 2022 | 102.51 | 103.04 | 102.08 | 102.58 | 5,987,852 | -0.08(-0.08%) |
Nov 22, 2022 | 101.92 | 102.85 | 101.84 | 102.66 | 8,638,812 | +1.24(+1.22%) |
Nov 21, 2022 | 100.83 | 101.67 | 100.09 | 101.42 | 9,266,426 | +1.33(+1.32%) |
Nov 18, 2022 | 98.55 | 100.45 | 98.55 | 100.09 | 12,107,115 | +1.84(+1.88%) |
Nov 17, 2022 | 96.42 | 98.29 | 96.29 | 98.25 | 8,852,540 | +2.29(+2.38%) |
Nov 16, 2022 | 95.63 | 96.80 | 95.54 | 95.96 | 9,119,873 | +0.32(+0.33%) |
Nov 15, 2022 | 96.41 | 96.74 | 94.79 | 95.64 | 8,294,806 | -0.72(-0.75%) |
Nov 14, 2022 | 94.78 | 97.65 | 94.78 | 96.36 | 9,442,353 | +2.30(+2.44%) |
Nov 11, 2022 | 96.54 | 96.81 | 93.46 | 94.07 | 13,894,644 | -3.77(-3.86%) |
Nov 10, 2022 | 98.62 | 98.71 | 96.60 | 97.84 | 9,949,582 | +0.29(+0.30%) |
Nov 09, 2022 | 97.28 | 99.64 | 97.26 | 97.56 | 11,040,912 | +0.09(+0.09%) |
Nov 08, 2022 | 96.10 | 97.92 | 95.58 | 97.47 | 8,855,046 | +1.37(+1.43%) |
Nov 07, 2022 | 94.59 | 96.37 | 93.79 | 96.10 | 9,002,058 | +0.84(+0.88%) |
Nov 04, 2022 | 95.07 | 95.43 | 94.07 | 95.26 | 9,244,733 | +0.43(+0.46%) |
Nov 03, 2022 | 95.07 | 95.30 | 94.11 | 94.83 | 10,322,094 | -0.62(-0.65%) |
Nov 02, 2022 | 95.69 | 95.45 | 9,899,551 | -0.35(-0.36%) | ||
Nov 01, 2022 | 96.65 | 97.06 | 95.02 | 95.80 | 11,537,420 | -1.38(-1.42%) |
Oct 31, 2022 | 95.98 | 97.33 | 95.37 | 97.18 | 11,503,267 | +0.41(+0.43%) |
Oct 28, 2022 | 96.26 | 97.12 | 94.64 | 96.77 | 11,692,336 | +0.99(+1.03%) |
Oct 27, 2022 | 95.88 | 97.47 | 95.55 | 95.78 | 12,723,577 | +1.28(+1.35%) |
Oct 26, 2022 | 94.39 | 95.33 | 94.11 | 94.50 | 10,805,033 | +0.67(+0.72%) |
Oct 25, 2022 | 93.01 | 94.39 | 92.52 | 93.83 | 9,109,240 | +0.33(+0.35%) |
Oct 24, 2022 | 92.62 | 94.51 | 92.45 | 93.50 | 11,886,290 | +1.63(+1.78%) |
Oct 21, 2022 | 89.15 | 92.15 | 88.96 | 91.87 | 10,752,699 | +2.62(+2.94%) |
Oct 20, 2022 | 89.50 | 89.69 | 88.69 | 89.25 | 7,942,097 | -0.31(-0.34%) |
Oct 19, 2022 | 91.14 | 91.14 | 89.40 | 89.56 | 8,899,681 | -1.30(-1.43%) |
Oct 18, 2022 | 90.67 | 91.53 | 90.29 | 90.85 | 9,924,261 | +0.47(+0.52%) |
Oct 17, 2022 | 89.15 | 90.62 | 88.78 | 90.38 | 12,641,796 | +1.86(+2.10%) |
Oct 14, 2022 | 88.61 | 89.65 | 88.10 | 88.52 | 10,255,038 | -0.30(-0.34%) |
Oct 13, 2022 | 85.95 | 89.04 | 85.72 | 88.82 | 9,796,071 | +1.99(+2.29%) |
Oct 12, 2022 | 87.63 | 88.08 | 86.78 | 86.83 | 8,874,198 | -0.61(-0.69%) |
Oct 11, 2022 | 86.84 | 88.33 | 86.62 | 87.43 | 10,146,505 | +0.55(+0.63%) |
Oct 10, 2022 | 86.36 | 87.95 | 86.15 | 86.89 | 15,083,950 | +2.77(+3.29%) |
Oct 07, 2022 | 84.39 | 84.79 | 83.66 | 84.12 | 9,202,900 | +0.15(+0.18%) |
Oct 06, 2022 | 84.27 | 84.51 | 83.77 | 83.97 | 8,388,064 | -0.91(-1.07%) |
Oct 05, 2022 | 85.06 | 85.25 | 84.52 | 84.88 | 6,368,453 | +0.00(+0.00%) |
Oct 04, 2022 | 84.06 | 85.13 | 83.55 | 84.88 | 7,677,688 | +0.81(+0.96%) |