Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 122.08 | 123.65 | 120.69 | 123.25 | 1,838,103 | +2.26(+1.87%) |
Oct 30, 2023 | 122.62 | 124.17 | 120.30 | 120.99 | 1,893,335 | -0.27(-0.22%) |
Oct 27, 2023 | 120.45 | 125.38 | 119.07 | 121.26 | 3,414,192 | +1.41(+1.17%) |
Oct 26, 2023 | 116.40 | 120.87 | 115.69 | 119.85 | 3,319,026 | +3.94(+3.39%) |
Oct 25, 2023 | 117.53 | 118.50 | 115.14 | 115.92 | 2,129,926 | -2.49(-2.10%) |
Oct 24, 2023 | 116.75 | 119.33 | 116.75 | 118.40 | 2,236,484 | +2.02(+1.74%) |
Oct 23, 2023 | 113.94 | 117.83 | 112.92 | 116.38 | 2,303,031 | +1.61(+1.40%) |
Oct 20, 2023 | 114.62 | 116.41 | 114.09 | 114.78 | 1,573,333 | +0.17(+0.15%) |
Oct 19, 2023 | 118.81 | 119.30 | 114.54 | 114.61 | 2,257,505 | -4.88(-4.08%) |
Oct 18, 2023 | 120.79 | 121.35 | 119.41 | 119.48 | 1,200,152 | -2.70(-2.21%) |
Oct 17, 2023 | 121.43 | 123.20 | 120.30 | 122.19 | 1,498,440 | -0.43(-0.35%) |
Oct 16, 2023 | 122.38 | 123.57 | 121.01 | 122.62 | 1,122,127 | +1.11(+0.91%) |
Oct 13, 2023 | 123.69 | 124.75 | 120.81 | 121.51 | 1,485,912 | -1.82(-1.48%) |
Oct 12, 2023 | 123.31 | 124.46 | 122.05 | 123.33 | 2,289,021 | +0.02(+0.02%) |
Oct 11, 2023 | 120.90 | 123.38 | 120.71 | 123.31 | 2,246,727 | +3.93(+3.30%) |
Oct 10, 2023 | 117.45 | 121.22 | 117.45 | 119.38 | 1,721,709 | +1.39(+1.18%) |
Oct 09, 2023 | 115.20 | 118.37 | 114.53 | 117.99 | 1,422,138 | +1.66(+1.43%) |
Oct 06, 2023 | 115.17 | 117.17 | 113.48 | 116.32 | 1,753,718 | -0.33(-0.28%) |
Oct 05, 2023 | 116.51 | 116.88 | 114.72 | 116.65 | 1,566,829 | +0.14(+0.12%) |
Oct 04, 2023 | 115.04 | 116.64 | 113.62 | 116.51 | 1,953,354 | +2.39(+2.09%) |
Oct 03, 2023 | 116.32 | 117.11 | 113.66 | 114.12 | 2,692,262 | -3.04(-2.60%) |
Oct 02, 2023 | 119.28 | 120.44 | 115.71 | 117.17 | 2,230,711 | -2.77(-2.31%) |
Sep 29, 2023 | 120.90 | 122.08 | 118.89 | 119.94 | 2,286,526 | +2.46(+2.09%) |
Sep 28, 2023 | 115.46 | 117.65 | 115.36 | 117.48 | 2,282,215 | +1.69(+1.46%) |
Sep 27, 2023 | 119.38 | 119.51 | 115.38 | 115.80 | 3,245,434 | -2.94(-2.48%) |
Sep 26, 2023 | 121.53 | 121.56 | 118.45 | 118.74 | 1,737,462 | -3.76(-3.07%) |
Sep 25, 2023 | 121.74 | 122.58 | 121.76 | 122.50 | 1,229,107 | +0.36(+0.29%) |
Sep 22, 2023 | 123.29 | 125.30 | 121.79 | 122.14 | 2,037,217 | -0.69(-0.56%) |
Sep 21, 2023 | 125.54 | 125.66 | 122.72 | 122.83 | 2,034,684 | -4.09(-3.22%) |
Sep 20, 2023 | 127.86 | 128.58 | 126.66 | 126.93 | 1,704,583 | +1.07(+0.85%) |
Sep 19, 2023 | 126.40 | 127.52 | 125.50 | 125.86 | 1,688,254 | -1.05(-0.83%) |
Sep 18, 2023 | 127.30 | 128.55 | 125.91 | 126.91 | 2,130,102 | -0.69(-0.54%) |
Sep 15, 2023 | 127.09 | 128.55 | 126.31 | 127.60 | 5,937,275 | +0.27(+0.21%) |
Sep 14, 2023 | 127.38 | 128.69 | 127.18 | 127.33 | 2,195,753 | +1.48(+1.17%) |
Sep 13, 2023 | 128.31 | 128.65 | 125.20 | 125.86 | 2,874,855 | -2.67(-2.08%) |
Sep 12, 2023 | 128.23 | 129.48 | 128.07 | 128.53 | 1,575,548 | -0.18(-0.14%) |
Sep 11, 2023 | 128.42 | 128.96 | 127.28 | 128.70 | 1,715,706 | +1.11(+0.87%) |
Sep 08, 2023 | 129.57 | 129.74 | 127.51 | 127.59 | 1,489,369 | -1.79(-1.38%) |
Sep 07, 2023 | 127.47 | 129.76 | 127.17 | 129.38 | 1,801,415 | +1.79(+1.40%) |
Sep 06, 2023 | 127.56 | 129.01 | 126.69 | 127.59 | 1,542,155 | -0.71(-0.55%) |
Sep 05, 2023 | 129.56 | 129.63 | 127.46 | 128.30 | 2,311,300 | -1.38(-1.07%) |
Sep 01, 2023 | 130.19 | 130.94 | 128.73 | 129.69 | 1,271,710 | +0.38(+0.30%) |
Aug 31, 2023 | 129.26 | 129.82 | 128.55 | 129.30 | 2,041,941 | +0.06(+0.05%) |
Aug 30, 2023 | 127.46 | 129.55 | 127.46 | 129.24 | 1,647,745 | +1.27(+0.99%) |
Aug 29, 2023 | 124.84 | 128.04 | 124.07 | 127.98 | 1,557,683 | +3.16(+2.53%) |
Aug 28, 2023 | 124.28 | 125.42 | 123.38 | 124.82 | 1,667,229 | +1.18(+0.95%) |
Aug 25, 2023 | 123.83 | 124.86 | 122.49 | 123.64 | 1,900,672 | -1.48(-1.18%) |
Aug 24, 2023 | 124.37 | 128.55 | 124.37 | 125.12 | 3,471,074 | +1.66(+1.34%) |
Aug 23, 2023 | 122.15 | 123.78 | 121.46 | 123.46 | 2,167,563 | +2.01(+1.66%) |
Aug 22, 2023 | 120.02 | 122.14 | 119.46 | 121.45 | 2,485,114 | +2.71(+2.28%) |
Aug 21, 2023 | 119.11 | 120.06 | 117.19 | 118.74 | 1,540,075 | -0.37(-0.31%) |
Aug 18, 2023 | 118.27 | 119.74 | 117.81 | 119.11 | 1,398,496 | -0.50(-0.42%) |
Aug 17, 2023 | 119.00 | 120.89 | 118.95 | 119.61 | 2,657,266 | +0.69(+0.58%) |
Aug 16, 2023 | 119.74 | 120.30 | 118.80 | 118.93 | 2,470,515 | -0.47(-0.39%) |
Aug 15, 2023 | 118.24 | 120.41 | 117.99 | 119.40 | 1,497,107 | +0.15(+0.12%) |
Aug 14, 2023 | 117.65 | 120.14 | 117.12 | 119.25 | 1,876,284 | +1.13(+0.96%) |
Aug 11, 2023 | 117.34 | 118.27 | 116.81 | 118.12 | 1,212,735 | -0.42(-0.36%) |
Aug 10, 2023 | 117.99 | 120.05 | 117.49 | 118.54 | 1,207,195 | +1.42(+1.21%) |
Aug 09, 2023 | 116.45 | 117.78 | 115.95 | 117.12 | 1,746,090 | +0.20(+0.17%) |
Aug 08, 2023 | 117.68 | 117.97 | 115.75 | 116.92 | 2,017,548 | -1.75(-1.47%) |
Aug 07, 2023 | 118.02 | 119.47 | 117.64 | 118.67 | 1,824,967 | +0.91(+0.78%) |
Aug 04, 2023 | 118.80 | 120.90 | 117.63 | 117.76 | 2,006,709 | -0.87(-0.74%) |
Aug 03, 2023 | 119.78 | 120.06 | 116.28 | 118.63 | 3,130,438 | -2.46(-2.03%) |
Aug 02, 2023 | 120.21 | 122.44 | 120.03 | 121.09 | 2,405,624 | -0.03(-0.02%) |
Aug 01, 2023 | 121.76 | 122.73 | 120.20 | 121.12 | 2,739,981 | -1.21(-0.99%) |
Jul 31, 2023 | 120.53 | 122.84 | 118.24 | 122.33 | 5,529,576 | +1.81(+1.50%) |
Jul 28, 2023 | 120.96 | 124.47 | 119.32 | 120.53 | 5,371,726 | +7.49(+6.63%) |
Jul 27, 2023 | 117.66 | 117.86 | 112.83 | 113.04 | 3,461,100 | -3.43(-2.94%) |
Jul 26, 2023 | 118.88 | 118.98 | 115.49 | 116.46 | 3,520,457 | -1.94(-1.64%) |
Jul 25, 2023 | 120.08 | 120.30 | 118.38 | 118.41 | 2,154,062 | -2.45(-2.03%) |
Jul 24, 2023 | 118.55 | 120.95 | 118.04 | 120.86 | 2,718,388 | +2.92(+2.47%) |
Jul 21, 2023 | 116.93 | 118.86 | 116.53 | 117.94 | 2,988,091 | +1.36(+1.17%) |
Jul 20, 2023 | 118.09 | 118.29 | 115.62 | 116.58 | 3,065,606 | -2.37(-1.99%) |
Jul 19, 2023 | 115.87 | 119.85 | 115.87 | 118.95 | 2,617,601 | +3.79(+3.29%) |
Jul 18, 2023 | 116.24 | 116.43 | 113.50 | 115.16 | 3,491,525 | -0.88(-0.76%) |
Jul 17, 2023 | 115.83 | 116.98 | 114.94 | 116.04 | 2,023,847 | -0.07(-0.06%) |
Jul 14, 2023 | 115.35 | 116.49 | 114.96 | 116.11 | 2,065,332 | -0.01(-0.01%) |
Jul 13, 2023 | 116.21 | 116.37 | 114.52 | 116.12 | 1,972,176 | +0.53(+0.46%) |
Jul 12, 2023 | 115.99 | 116.28 | 115.05 | 115.59 | 2,884,859 | +1.30(+1.14%) |
Jul 11, 2023 | 112.71 | 115.14 | 112.05 | 114.28 | 2,703,110 | +2.37(+2.11%) |
Jul 10, 2023 | 111.64 | 112.52 | 111.12 | 111.92 | 2,011,691 | +0.21(+0.18%) |
Jul 07, 2023 | 111.91 | 112.84 | 111.30 | 111.71 | 2,045,229 | -0.68(-0.60%) |
Jul 06, 2023 | 111.23 | 112.74 | 110.32 | 112.39 | 2,290,169 | -0.80(-0.70%) |
Jul 05, 2023 | 112.87 | 114.13 | 111.97 | 113.18 | 3,115,077 | +0.07(+0.06%) |
Jul 03, 2023 | 111.66 | 113.40 | 110.77 | 113.11 | 1,598,094 | +1.33(+1.19%) |
Jun 30, 2023 | 111.32 | 112.33 | 110.27 | 111.78 | 4,144,367 | +1.95(+1.78%) |
Jun 29, 2023 | 107.19 | 109.86 | 106.69 | 109.83 | 2,835,101 | +2.25(+2.09%) |
Jun 28, 2023 | 107.01 | 107.93 | 106.15 | 107.58 | 3,606,081 | +0.56(+0.52%) |
Jun 27, 2023 | 105.91 | 107.47 | 105.23 | 107.02 | 3,927,089 | +1.79(+1.70%) |
Jun 26, 2023 | 102.10 | 105.61 | 101.90 | 105.23 | 2,523,622 | +2.99(+2.93%) |
Jun 23, 2023 | 103.22 | 103.60 | 101.30 | 102.24 | 8,249,344 | -1.30(-1.25%) |
Jun 22, 2023 | 104.17 | 104.96 | 101.26 | 103.53 | 5,121,921 | +1.11(+1.08%) |
Jun 21, 2023 | 102.86 | 102.92 | 100.66 | 102.42 | 2,485,783 | -0.55(-0.53%) |
Jun 20, 2023 | 102.26 | 103.55 | 101.09 | 102.97 | 1,903,081 | -0.27(-0.27%) |
Jun 16, 2023 | 103.64 | 105.13 | 103.10 | 103.25 | 4,656,306 | -0.21(-0.20%) |
Jun 15, 2023 | 103.18 | 104.27 | 102.63 | 103.45 | 2,554,975 | -0.10(-0.09%) |
Jun 14, 2023 | 102.18 | 104.86 | 102.18 | 103.55 | 2,965,435 | +1.70(+1.67%) |
Jun 13, 2023 | 103.13 | 104.02 | 99.64 | 101.86 | 3,741,648 | -0.36(-0.35%) |
Jun 12, 2023 | 101.16 | 102.76 | 100.03 | 102.21 | 1,943,204 | +1.07(+1.05%) |
Jun 09, 2023 | 101.78 | 103.29 | 100.54 | 101.15 | 1,865,104 | -0.25(-0.25%) |
Jun 08, 2023 | 100.13 | 101.52 | 97.78 | 101.40 | 2,289,553 | +0.86(+0.86%) |
Jun 07, 2023 | 102.50 | 102.61 | 97.31 | 100.54 | 3,758,276 | -1.67(-1.63%) |
Jun 06, 2023 | 104.53 | 105.61 | 100.90 | 102.20 | 4,101,972 | +0.50(+0.50%) |
Jun 05, 2023 | 102.33 | 102.96 | 100.18 | 101.70 | 2,727,581 | -0.47(-0.46%) |
Jun 02, 2023 | 103.55 | 104.03 | 100.98 | 102.17 | 4,258,731 | +0.50(+0.50%) |
Jun 01, 2023 | 99.18 | 102.73 | 99.18 | 101.66 | 4,892,486 | +2.25(+2.26%) |
May 31, 2023 | 97.65 | 99.75 | 96.68 | 99.41 | 7,812,600 | +1.80(+1.85%) |
May 30, 2023 | 99.64 | 101.19 | 97.01 | 97.61 | 6,088,718 | +1.66(+1.73%) |
May 26, 2023 | 91.56 | 97.17 | 91.49 | 95.95 | 6,443,948 | +6.47(+7.23%) |
May 25, 2023 | 86.54 | 90.37 | 86.23 | 89.48 | 5,130,322 | +5.56(+6.63%) |
May 24, 2023 | 87.42 | 87.53 | 83.76 | 83.92 | 2,580,938 | -3.82(-4.36%) |
May 23, 2023 | 88.78 | 90.18 | 87.32 | 87.74 | 2,165,287 | -1.05(-1.18%) |
May 22, 2023 | 88.10 | 89.08 | 86.30 | 88.79 | 3,424,562 | +0.74(+0.84%) |
May 19, 2023 | 89.99 | 91.08 | 87.86 | 88.05 | 4,083,899 | -3.35(-3.66%) |
May 18, 2023 | 92.17 | 92.88 | 90.21 | 91.40 | 2,513,939 | -1.38(-1.49%) |
May 17, 2023 | 90.78 | 93.73 | 90.44 | 92.77 | 1,664,807 | +1.96(+2.16%) |
May 16, 2023 | 95.26 | 95.45 | 90.80 | 90.81 | 1,586,338 | -4.64(-4.86%) |
May 15, 2023 | 94.57 | 95.69 | 93.82 | 95.45 | 1,449,212 | +1.24(+1.32%) |
May 12, 2023 | 94.76 | 95.49 | 92.74 | 94.21 | 1,492,500 | -0.65(-0.69%) |
May 11, 2023 | 95.38 | 96.13 | 94.53 | 94.86 | 2,146,651 | -1.07(-1.11%) |
May 10, 2023 | 94.79 | 96.49 | 94.22 | 95.93 | 2,093,111 | +2.19(+2.34%) |
May 09, 2023 | 93.64 | 94.13 | 92.06 | 93.73 | 2,186,040 | -0.74(-0.78%) |
May 08, 2023 | 92.41 | 95.03 | 92.41 | 94.47 | 1,612,621 | +0.92(+0.99%) |
May 05, 2023 | 93.74 | 93.87 | 91.83 | 93.55 | 2,208,488 | +0.52(+0.56%) |
May 04, 2023 | 92.03 | 94.70 | 91.68 | 93.03 | 2,388,699 | +1.06(+1.15%) |
May 03, 2023 | 92.69 | 93.65 | 91.47 | 91.97 | 1,284,771 | +0.04(+0.04%) |
May 02, 2023 | 94.04 | 94.87 | 90.50 | 91.93 | 2,611,892 | -2.12(-2.25%) |
May 01, 2023 | 95.71 | 96.01 | 93.71 | 94.04 | 2,360,100 | -2.15(-2.24%) |
Apr 28, 2023 | 97.83 | 98.27 | 92.49 | 96.20 | 4,026,534 | -2.52(-2.56%) |
Apr 27, 2023 | 94.88 | 99.41 | 94.87 | 98.72 | 3,978,478 | +3.96(+4.18%) |
Apr 26, 2023 | 94.96 | 96.77 | 94.41 | 94.76 | 2,907,109 | +0.03(+0.03%) |
Apr 25, 2023 | 94.37 | 95.61 | 93.98 | 94.73 | 1,624,327 | +0.15(+0.15%) |
Apr 24, 2023 | 94.17 | 95.18 | 93.75 | 94.59 | 2,041,861 | +0.82(+0.88%) |
Apr 21, 2023 | 91.49 | 93.80 | 91.24 | 93.76 | 1,883,363 | +2.32(+2.54%) |
Apr 20, 2023 | 92.70 | 93.01 | 90.44 | 91.44 | 2,314,760 | -2.19(-2.34%) |
Apr 19, 2023 | 94.11 | 95.28 | 93.39 | 93.64 | 2,474,835 | -1.03(-1.09%) |
Apr 18, 2023 | 93.22 | 95.19 | 92.37 | 94.67 | 4,608,259 | +1.33(+1.42%) |
Apr 17, 2023 | 87.81 | 93.41 | 87.81 | 93.34 | 3,949,889 | +6.23(+7.15%) |
Apr 14, 2023 | 89.30 | 89.76 | 85.49 | 87.11 | 2,792,791 | -2.09(-2.34%) |
Apr 13, 2023 | 90.35 | 90.71 | 88.51 | 89.19 | 1,998,694 | -0.84(-0.94%) |
Apr 12, 2023 | 92.25 | 92.79 | 89.79 | 90.04 | 2,434,556 | -1.01(-1.11%) |
Apr 11, 2023 | 90.05 | 92.20 | 89.27 | 91.05 | 2,709,007 | +1.17(+1.31%) |
Apr 10, 2023 | 87.08 | 90.12 | 86.57 | 89.87 | 3,958,897 | +1.65(+1.87%) |
Apr 06, 2023 | 87.32 | 88.26 | 85.77 | 88.22 | 2,768,511 | +0.70(+0.80%) |
Apr 05, 2023 | 89.65 | 90.04 | 87.18 | 87.52 | 4,537,792 | -2.49(-2.77%) |
Apr 04, 2023 | 90.36 | 90.75 | 89.06 | 90.02 | 3,234,118 | -0.52(-0.58%) |
Apr 03, 2023 | 95.08 | 95.20 | 90.33 | 90.54 | 4,402,633 | -4.84(-5.08%) |
Mar 31, 2023 | 91.10 | 95.54 | 91.09 | 95.38 | 4,055,716 | +4.70(+5.18%) |
Mar 30, 2023 | 90.96 | 92.04 | 89.92 | 90.69 | 3,903,130 | +1.04(+1.16%) |
Mar 29, 2023 | 90.19 | 90.77 | 88.02 | 89.65 | 4,507,482 | +0.95(+1.07%) |
Mar 28, 2023 | 90.37 | 91.64 | 88.08 | 88.70 | 3,107,889 | -2.50(-2.74%) |
Mar 27, 2023 | 90.61 | 91.95 | 90.26 | 91.20 | 2,186,603 | -0.36(-0.39%) |
Mar 24, 2023 | 90.55 | 91.64 | 89.19 | 91.56 | 2,699,200 | +0.83(+0.92%) |
Mar 23, 2023 | 89.67 | 92.99 | 89.11 | 90.73 | 2,652,372 | +1.18(+1.32%) |
Mar 22, 2023 | 94.43 | 94.43 | 89.30 | 89.54 | 2,671,286 | -5.38(-5.66%) |
Mar 21, 2023 | 98.62 | 98.82 | 92.73 | 94.92 | 4,417,142 | -3.72(-3.77%) |
Mar 20, 2023 | 97.40 | 98.89 | 96.38 | 98.63 | 2,298,101 | +0.93(+0.95%) |
Mar 17, 2023 | 97.72 | 98.64 | 95.84 | 97.70 | 5,360,150 | -2.32(-2.32%) |
Mar 16, 2023 | 101.64 | 101.97 | 98.52 | 100.02 | 4,179,724 | -2.11(-2.06%) |
Mar 15, 2023 | 101.06 | 103.72 | 100.58 | 102.13 | 3,389,473 | -0.43(-0.42%) |
Mar 14, 2023 | 103.13 | 104.04 | 101.45 | 102.55 | 2,236,623 | +0.96(+0.95%) |
Mar 13, 2023 | 97.84 | 103.61 | 97.50 | 101.59 | 3,107,155 | +3.25(+3.31%) |
Mar 10, 2023 | 99.92 | 101.03 | 97.80 | 98.34 | 2,507,682 | -1.76(-1.76%) |
Mar 09, 2023 | 101.66 | 102.16 | 99.80 | 100.11 | 1,947,254 | -1.35(-1.33%) |
Mar 08, 2023 | 98.78 | 102.34 | 98.78 | 101.46 | 1,612,278 | +2.72(+2.76%) |
Mar 07, 2023 | 101.30 | 101.66 | 98.63 | 98.74 | 1,638,201 | -2.27(-2.25%) |
Mar 06, 2023 | 102.48 | 102.48 | 100.58 | 101.01 | 1,509,087 | -0.65(-0.64%) |
Mar 03, 2023 | 99.59 | 102.38 | 99.44 | 101.66 | 2,787,985 | +2.78(+2.81%) |
Mar 02, 2023 | 95.85 | 99.26 | 94.81 | 98.88 | 2,356,274 | +2.18(+2.25%) |
Mar 01, 2023 | 99.06 | 99.26 | 95.93 | 96.70 | 2,452,240 | -3.26(-3.26%) |
Feb 28, 2023 | 100.48 | 102.09 | 99.68 | 99.96 | 2,271,145 | -0.62(-0.62%) |
Feb 27, 2023 | 102.20 | 102.86 | 99.67 | 100.59 | 1,545,108 | -0.15(-0.15%) |
Feb 24, 2023 | 102.95 | 103.69 | 100.31 | 100.74 | 1,254,562 | -3.57(-3.42%) |
Feb 23, 2023 | 103.30 | 104.38 | 102.76 | 104.31 | 1,253,223 | +2.03(+1.99%) |
Feb 22, 2023 | 104.16 | 104.70 | 101.78 | 102.27 | 1,857,361 | -1.70(-1.63%) |
Feb 21, 2023 | 105.49 | 105.87 | 102.31 | 103.97 | 2,484,501 | -2.25(-2.12%) |
Feb 17, 2023 | 108.53 | 108.57 | 103.31 | 106.23 | 3,513,557 | -2.03(-1.88%) |
Feb 16, 2023 | 106.76 | 109.23 | 105.61 | 108.26 | 1,546,523 | -0.72(-0.66%) |
Feb 15, 2023 | 107.78 | 109.01 | 106.91 | 108.98 | 1,486,024 | +0.77(+0.71%) |
Feb 14, 2023 | 107.75 | 108.87 | 106.22 | 108.21 | 1,533,820 | -0.13(-0.12%) |
Feb 13, 2023 | 107.29 | 108.49 | 106.94 | 108.34 | 1,246,126 | +1.45(+1.35%) |
Feb 10, 2023 | 105.50 | 107.21 | 104.73 | 106.90 | 1,620,355 | +0.15(+0.14%) |
Feb 09, 2023 | 108.80 | 109.50 | 106.53 | 106.74 | 1,057,098 | -1.26(-1.16%) |
Feb 08, 2023 | 108.47 | 109.02 | 107.19 | 108.00 | 1,607,629 | -0.83(-0.77%) |
Feb 07, 2023 | 108.79 | 109.77 | 107.52 | 108.83 | 1,799,260 | -0.88(-0.80%) |
Feb 06, 2023 | 108.33 | 109.88 | 107.54 | 109.72 | 1,194,734 | -0.78(-0.70%) |
Feb 03, 2023 | 112.36 | 112.36 | 109.18 | 110.49 | 2,132,541 | -4.52(-3.93%) |
Feb 02, 2023 | 112.95 | 117.42 | 112.76 | 115.01 | 3,089,329 | +3.62(+3.25%) |
Feb 01, 2023 | 109.81 | 112.08 | 107.71 | 111.39 | 2,406,239 | +1.47(+1.33%) |
Jan 31, 2023 | 106.22 | 110.12 | 106.22 | 109.93 | 5,095,977 | +3.44(+3.23%) |
Jan 30, 2023 | 105.56 | 107.61 | 105.51 | 106.48 | 2,162,775 | -0.27(-0.25%) |
Jan 27, 2023 | 104.77 | 107.29 | 104.54 | 106.75 | 1,733,961 | +1.92(+1.83%) |
Jan 26, 2023 | 103.50 | 104.88 | 103.27 | 104.83 | 1,423,364 | +2.03(+1.98%) |
Jan 25, 2023 | 101.98 | 102.98 | 100.07 | 102.80 | 1,705,858 | +0.18(+0.18%) |
Jan 24, 2023 | 102.07 | 104.59 | 101.92 | 102.62 | 1,739,400 | -0.21(-0.21%) |
Jan 23, 2023 | 102.29 | 103.82 | 101.71 | 102.83 | 1,266,382 | +0.46(+0.45%) |
Jan 20, 2023 | 100.76 | 102.90 | 99.17 | 102.37 | 1,706,292 | +1.71(+1.70%) |
Jan 19, 2023 | 100.81 | 102.03 | 99.85 | 100.66 | 1,982,994 | -0.46(-0.45%) |
Jan 18, 2023 | 102.48 | 103.01 | 100.34 | 101.12 | 1,912,312 | -1.35(-1.32%) |
Jan 17, 2023 | 101.74 | 103.07 | 100.73 | 102.48 | 1,878,582 | +0.82(+0.80%) |
Jan 13, 2023 | 101.45 | 102.67 | 100.82 | 101.66 | 1,101,054 | -1.23(-1.19%) |
Jan 12, 2023 | 101.39 | 103.09 | 99.60 | 102.89 | 1,613,086 | +2.16(+2.14%) |
Jan 11, 2023 | 98.92 | 101.13 | 98.74 | 100.73 | 1,936,290 | +2.60(+2.65%) |
Jan 10, 2023 | 96.83 | 98.20 | 95.93 | 98.13 | 1,510,244 | +1.13(+1.17%) |
Jan 09, 2023 | 97.27 | 98.41 | 96.42 | 97.00 | 2,981,098 | -0.23(-0.24%) |
Jan 06, 2023 | 94.43 | 97.84 | 93.08 | 97.23 | 2,101,573 | +3.16(+3.36%) |
Jan 05, 2023 | 98.11 | 98.11 | 93.90 | 94.06 | 2,312,914 | -5.34(-5.37%) |
Jan 04, 2023 | 96.48 | 101.44 | 95.64 | 99.41 | 2,598,943 | +0.79(+0.80%) |
Jan 03, 2023 | 97.34 | 99.11 | 96.59 | 98.62 | 2,510,099 | +2.46(+2.55%) |
Dec 30, 2022 | 96.26 | 97.08 | 94.85 | 96.17 | 1,251,645 | -0.99(-1.02%) |
Dec 29, 2022 | 96.09 | 97.95 | 95.33 | 97.15 | 1,198,174 | +1.82(+1.91%) |
Dec 28, 2022 | 96.64 | 97.10 | 95.07 | 95.33 | 2,291,650 | -0.91(-0.95%) |
Dec 27, 2022 | 96.63 | 96.90 | 94.68 | 96.24 | 1,172,702 | -0.50(-0.52%) |
Dec 23, 2022 | 95.16 | 97.18 | 94.65 | 96.74 | 869,206 | +0.97(+1.01%) |
Dec 22, 2022 | 95.37 | 96.55 | 94.06 | 95.77 | 2,040,807 | -0.57(-0.59%) |
Dec 21, 2022 | 94.74 | 97.85 | 94.66 | 96.34 | 1,692,720 | +1.64(+1.73%) |
Dec 20, 2022 | 94.63 | 96.15 | 93.82 | 94.70 | 2,263,204 | -0.62(-0.65%) |
Dec 19, 2022 | 96.87 | 97.15 | 94.69 | 95.32 | 2,108,714 | -2.06(-2.12%) |
Dec 16, 2022 | 98.28 | 98.61 | 94.96 | 97.38 | 5,300,579 | -2.63(-2.63%) |
Dec 15, 2022 | 98.94 | 100.73 | 98.59 | 100.01 | 2,739,032 | -0.34(-0.34%) |
Dec 14, 2022 | 102.79 | 104.83 | 100.22 | 100.36 | 4,868,223 | -5.02(-4.76%) |
Dec 13, 2022 | 106.68 | 107.64 | 103.55 | 105.37 | 2,365,043 | +2.62(+2.55%) |
Dec 12, 2022 | 101.56 | 102.80 | 101.04 | 102.75 | 2,059,850 | +1.30(+1.28%) |
Dec 09, 2022 | 101.25 | 103.25 | 101.25 | 101.45 | 1,364,235 | -0.34(-0.33%) |
Dec 08, 2022 | 103.39 | 104.96 | 101.34 | 101.80 | 2,341,872 | -1.40(-1.36%) |
Dec 07, 2022 | 102.24 | 104.33 | 101.99 | 103.20 | 1,425,582 | +0.71(+0.69%) |
Dec 06, 2022 | 103.87 | 104.01 | 101.95 | 102.49 | 1,264,210 | -1.05(-1.02%) |
Dec 05, 2022 | 104.46 | 105.17 | 102.96 | 103.54 | 1,555,069 | -1.60(-1.52%) |
Dec 02, 2022 | 104.42 | 105.52 | 103.17 | 105.14 | 1,698,020 | -0.81(-0.76%) |
Dec 01, 2022 | 107.40 | 108.95 | 105.22 | 105.95 | 1,649,270 | -0.72(-0.67%) |
Nov 30, 2022 | 102.67 | 106.90 | 101.98 | 106.67 | 2,739,123 | +3.52(+3.41%) |
Nov 29, 2022 | 102.10 | 103.39 | 101.79 | 103.15 | 1,499,286 | +1.20(+1.18%) |
Nov 28, 2022 | 104.34 | 105.19 | 101.58 | 101.95 | 1,916,916 | -3.60(-3.41%) |
Nov 25, 2022 | 105.64 | 106.49 | 104.90 | 105.54 | 455,192 | +0.27(+0.25%) |
Nov 23, 2022 | 103.60 | 105.35 | 103.57 | 105.28 | 1,272,797 | +1.41(+1.36%) |
Nov 22, 2022 | 105.11 | 105.11 | 102.73 | 103.86 | 1,897,030 | -1.03(-0.99%) |
Nov 21, 2022 | 104.24 | 105.14 | 103.06 | 104.90 | 1,657,038 | +0.12(+0.12%) |
Nov 18, 2022 | 105.30 | 105.62 | 103.67 | 104.77 | 1,312,678 | +1.11(+1.07%) |
Nov 17, 2022 | 102.36 | 104.16 | 102.29 | 103.67 | 2,090,844 | -0.53(-0.51%) |
Nov 16, 2022 | 105.85 | 106.35 | 104.19 | 104.20 | 1,791,580 | -1.92(-1.81%) |
Nov 15, 2022 | 103.71 | 106.30 | 103.49 | 106.11 | 2,148,254 | +4.22(+4.14%) |
Nov 14, 2022 | 105.15 | 105.15 | 101.77 | 101.89 | 1,817,243 | -3.95(-3.73%) |
Nov 11, 2022 | 102.89 | 107.43 | 102.81 | 105.84 | 2,956,545 | +2.84(+2.75%) |
Nov 10, 2022 | 96.11 | 103.36 | 95.99 | 103.00 | 3,043,239 | +10.91(+11.85%) |
Nov 09, 2022 | 93.31 | 93.89 | 91.91 | 92.09 | 1,692,413 | -1.29(-1.38%) |
Nov 08, 2022 | 92.56 | 94.89 | 92.03 | 93.38 | 2,062,343 | +1.17(+1.27%) |
Nov 07, 2022 | 92.37 | 92.93 | 91.60 | 92.22 | 1,560,686 | +0.43(+0.46%) |
Nov 04, 2022 | 90.99 | 92.34 | 89.93 | 91.79 | 1,948,241 | +1.73(+1.92%) |
Nov 03, 2022 | 88.18 | 90.78 | 87.56 | 90.06 | 2,635,423 | +0.68(+0.76%) |
Nov 02, 2022 | 91.57 | 93.19 | 89.32 | 89.38 | 3,696,410 | -2.50(-2.73%) |