Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 124.68 | 124.90 | 120.59 | 121.62 | 305,463 | -1.45(-1.18%) |
Sep 28, 2023 | 120.73 | 123.58 | 120.73 | 123.07 | 285,050 | +2.34(+1.93%) |
Sep 27, 2023 | 122.08 | 122.42 | 120.19 | 120.73 | 245,565 | +0.14(+0.12%) |
Sep 26, 2023 | 121.62 | 122.54 | 120.30 | 120.59 | 253,902 | -1.86(-1.52%) |
Sep 25, 2023 | 121.17 | 123.29 | 122.06 | 122.45 | 210,654 | +0.51(+0.42%) |
Sep 22, 2023 | 123.22 | 123.22 | 121.35 | 121.95 | 326,509 | -0.31(-0.25%) |
Sep 21, 2023 | 123.53 | 123.72 | 121.58 | 122.25 | 398,749 | -3.58(-2.84%) |
Sep 20, 2023 | 129.05 | 130.52 | 125.65 | 125.83 | 209,306 | -2.45(-1.91%) |
Sep 19, 2023 | 128.19 | 129.47 | 127.03 | 128.28 | 224,880 | -0.29(-0.22%) |
Sep 18, 2023 | 128.11 | 129.53 | 127.16 | 128.56 | 215,933 | +0.46(+0.36%) |
Sep 15, 2023 | 130.36 | 130.36 | 125.00 | 128.11 | 1,058,019 | -4.00(-3.03%) |
Sep 14, 2023 | 130.53 | 132.31 | 129.59 | 132.11 | 319,563 | +3.02(+2.34%) |
Sep 13, 2023 | 131.96 | 132.82 | 128.24 | 129.09 | 352,148 | -2.61(-1.98%) |
Sep 12, 2023 | 132.67 | 134.97 | 131.00 | 131.70 | 313,000 | -1.18(-0.89%) |
Sep 11, 2023 | 133.48 | 135.92 | 132.54 | 132.88 | 212,085 | +0.58(+0.44%) |
Sep 08, 2023 | 133.83 | 134.71 | 132.22 | 132.29 | 308,525 | -1.66(-1.24%) |
Sep 07, 2023 | 131.69 | 134.59 | 131.69 | 133.95 | 468,781 | +1.57(+1.18%) |
Sep 06, 2023 | 132.50 | 133.92 | 131.25 | 132.38 | 410,966 | +0.84(+0.64%) |
Sep 05, 2023 | 138.55 | 139.03 | 131.43 | 131.54 | 381,755 | -8.43(-6.02%) |
Sep 01, 2023 | 138.73 | 140.62 | 137.77 | 139.97 | 203,960 | +2.09(+1.52%) |
Aug 31, 2023 | 136.34 | 138.48 | 136.34 | 137.88 | 245,929 | +0.46(+0.33%) |
Aug 30, 2023 | 134.14 | 138.52 | 134.09 | 137.42 | 201,921 | +2.54(+1.88%) |
Aug 29, 2023 | 131.82 | 135.04 | 130.94 | 134.88 | 281,447 | +2.37(+1.79%) |
Aug 28, 2023 | 133.12 | 133.38 | 131.12 | 132.51 | 198,594 | +0.54(+0.41%) |
Aug 25, 2023 | 134.88 | 134.88 | 129.02 | 131.98 | 218,169 | -2.22(-1.66%) |
Aug 24, 2023 | 136.27 | 137.34 | 134.01 | 134.20 | 161,758 | -2.49(-1.82%) |
Aug 23, 2023 | 134.68 | 137.72 | 134.01 | 136.69 | 231,852 | +2.50(+1.86%) |
Aug 22, 2023 | 133.22 | 134.86 | 132.55 | 134.19 | 257,299 | +1.67(+1.26%) |
Aug 21, 2023 | 133.71 | 133.87 | 129.91 | 132.52 | 300,719 | -1.17(-0.88%) |
Aug 18, 2023 | 132.38 | 135.15 | 131.88 | 133.69 | 425,474 | +0.04(+0.03%) |
Aug 17, 2023 | 142.37 | 143.14 | 133.12 | 133.65 | 352,599 | -7.61(-5.38%) |
Aug 16, 2023 | 144.47 | 146.04 | 141.12 | 141.26 | 243,132 | -4.01(-2.76%) |
Aug 15, 2023 | 144.89 | 146.97 | 143.05 | 145.26 | 145,039 | +1.12(+0.78%) |
Aug 14, 2023 | 142.15 | 144.72 | 141.64 | 144.14 | 178,985 | +0.95(+0.66%) |
Aug 11, 2023 | 143.86 | 145.83 | 142.92 | 143.19 | 343,391 | -1.20(-0.83%) |
Aug 10, 2023 | 147.54 | 148.81 | 142.64 | 144.39 | 250,166 | -1.81(-1.24%) |
Aug 09, 2023 | 147.12 | 147.49 | 145.30 | 146.21 | 161,407 | -1.79(-1.21%) |
Aug 08, 2023 | 146.15 | 148.02 | 144.66 | 147.99 | 223,526 | +0.02(+0.01%) |
Aug 07, 2023 | 146.06 | 148.75 | 146.06 | 147.97 | 187,664 | +1.50(+1.02%) |
Aug 04, 2023 | 144.65 | 147.06 | 142.93 | 146.47 | 229,560 | +3.10(+2.17%) |
Aug 03, 2023 | 146.24 | 146.53 | 142.18 | 143.37 | 350,073 | -3.40(-2.32%) |
Aug 02, 2023 | 146.24 | 147.28 | 144.04 | 146.77 | 284,693 | -1.23(-0.83%) |
Aug 01, 2023 | 148.66 | 149.96 | 146.86 | 148.00 | 318,803 | +0.30(+0.20%) |
Jul 31, 2023 | 149.88 | 150.85 | 146.56 | 147.70 | 489,878 | -1.53(-1.02%) |
Jul 28, 2023 | 146.11 | 151.27 | 140.54 | 149.23 | 986,482 | +11.99(+8.74%) |
Jul 27, 2023 | 140.47 | 142.44 | 136.84 | 137.24 | 427,517 | -2.26(-1.62%) |
Jul 26, 2023 | 141.43 | 142.85 | 137.60 | 139.50 | 377,350 | -2.68(-1.88%) |
Jul 25, 2023 | 139.80 | 143.87 | 139.80 | 142.18 | 336,206 | +1.96(+1.40%) |
Jul 24, 2023 | 139.24 | 141.43 | 138.41 | 140.22 | 213,936 | +0.88(+0.63%) |
Jul 21, 2023 | 138.06 | 139.91 | 138.00 | 139.33 | 338,831 | +2.39(+1.75%) |
Jul 20, 2023 | 146.55 | 146.55 | 135.25 | 136.94 | 597,631 | -8.12(-5.60%) |
Jul 19, 2023 | 144.74 | 145.50 | 142.49 | 145.07 | 356,774 | +0.03(+0.02%) |
Jul 18, 2023 | 145.69 | 147.50 | 144.24 | 145.04 | 227,968 | +0.35(+0.24%) |
Jul 17, 2023 | 144.17 | 145.41 | 142.94 | 144.69 | 274,785 | +0.06(+0.04%) |
Jul 14, 2023 | 143.84 | 144.84 | 142.04 | 144.63 | 324,612 | +1.48(+1.03%) |
Jul 13, 2023 | 141.80 | 144.33 | 141.36 | 143.15 | 314,437 | +1.98(+1.40%) |
Jul 12, 2023 | 139.02 | 141.67 | 138.23 | 141.17 | 221,083 | +4.40(+3.22%) |
Jul 11, 2023 | 136.01 | 137.23 | 134.86 | 136.77 | 254,167 | +0.69(+0.51%) |
Jul 10, 2023 | 131.31 | 136.13 | 131.31 | 136.07 | 325,650 | +4.43(+3.37%) |
Jul 07, 2023 | 130.50 | 133.29 | 129.76 | 131.64 | 371,589 | +1.78(+1.37%) |
Jul 06, 2023 | 134.07 | 134.07 | 128.01 | 129.86 | 485,864 | -6.22(-4.57%) |
Jul 05, 2023 | 139.93 | 139.93 | 135.82 | 136.08 | 365,690 | -3.84(-2.74%) |
Jul 03, 2023 | 141.50 | 142.02 | 138.46 | 139.92 | 126,757 | -1.16(-0.82%) |
Jun 30, 2023 | 140.75 | 141.50 | 139.10 | 141.08 | 282,541 | +1.86(+1.34%) |
Jun 29, 2023 | 138.20 | 139.35 | 136.59 | 139.22 | 294,018 | +1.09(+0.79%) |
Jun 28, 2023 | 138.01 | 139.99 | 137.26 | 138.12 | 386,840 | -0.29(-0.21%) |
Jun 27, 2023 | 133.83 | 139.37 | 133.83 | 138.41 | 324,905 | +4.40(+3.29%) |
Jun 26, 2023 | 136.47 | 138.41 | 133.97 | 134.01 | 334,036 | -1.90(-1.40%) |
Jun 23, 2023 | 133.65 | 136.84 | 133.65 | 135.91 | 746,464 | +2.01(+1.50%) |
Jun 22, 2023 | 133.50 | 134.35 | 131.62 | 133.90 | 491,120 | -0.13(-0.10%) |
Jun 21, 2023 | 130.86 | 134.53 | 130.85 | 134.03 | 456,233 | +2.25(+1.71%) |
Jun 20, 2023 | 129.76 | 132.61 | 129.57 | 131.78 | 470,442 | +2.54(+1.96%) |
Jun 16, 2023 | 131.26 | 131.32 | 128.10 | 129.24 | 728,930 | -0.49(-0.37%) |
Jun 15, 2023 | 129.32 | 129.86 | 127.44 | 129.72 | 293,063 | +1.86(+1.46%) |
Jun 14, 2023 | 130.37 | 131.63 | 127.44 | 127.86 | 354,039 | -2.92(-2.24%) |
Jun 13, 2023 | 130.39 | 131.91 | 130.10 | 130.79 | 271,790 | +0.90(+0.69%) |
Jun 12, 2023 | 128.45 | 131.04 | 126.95 | 129.89 | 253,349 | +1.56(+1.22%) |
Jun 09, 2023 | 127.35 | 129.30 | 126.09 | 128.32 | 266,455 | +1.23(+0.97%) |
Jun 08, 2023 | 128.44 | 130.13 | 126.97 | 127.09 | 274,040 | -1.90(-1.47%) |
Jun 07, 2023 | 127.59 | 130.63 | 127.36 | 129.00 | 505,807 | +1.63(+1.28%) |
Jun 06, 2023 | 120.45 | 127.41 | 120.45 | 127.36 | 366,014 | +6.80(+5.64%) |
Jun 05, 2023 | 120.34 | 121.84 | 118.80 | 120.56 | 357,239 | -1.31(-1.07%) |
Jun 02, 2023 | 117.99 | 122.67 | 117.83 | 121.87 | 394,768 | +4.97(+4.25%) |
Jun 01, 2023 | 115.72 | 117.32 | 114.86 | 116.90 | 324,491 | +2.77(+2.43%) |
May 31, 2023 | 116.78 | 117.13 | 113.14 | 114.13 | 398,850 | -3.01(-2.57%) |
May 30, 2023 | 116.18 | 117.68 | 115.49 | 117.14 | 231,644 | +1.31(+1.13%) |
May 26, 2023 | 117.42 | 117.42 | 115.00 | 115.83 | 365,464 | -2.09(-1.77%) |
May 25, 2023 | 117.23 | 118.93 | 116.76 | 117.92 | 395,304 | +1.77(+1.52%) |
May 24, 2023 | 114.10 | 116.40 | 113.87 | 116.15 | 477,634 | +2.31(+2.03%) |
May 23, 2023 | 118.24 | 118.24 | 112.52 | 113.84 | 759,739 | -5.37(-4.51%) |
May 22, 2023 | 120.14 | 121.62 | 119.17 | 119.22 | 505,553 | -0.90(-0.75%) |
May 19, 2023 | 123.22 | 123.22 | 119.06 | 120.12 | 336,865 | -2.45(-2.00%) |
May 18, 2023 | 120.64 | 122.93 | 120.07 | 122.57 | 422,535 | +1.85(+1.53%) |
May 17, 2023 | 121.83 | 122.00 | 118.74 | 120.72 | 580,066 | -0.66(-0.55%) |
May 16, 2023 | 121.69 | 122.61 | 119.86 | 121.39 | 545,653 | -1.84(-1.49%) |
May 15, 2023 | 125.27 | 125.27 | 122.90 | 123.23 | 415,276 | -1.80(-1.44%) |
May 12, 2023 | 125.53 | 126.88 | 123.93 | 125.03 | 207,425 | -0.47(-0.38%) |
May 11, 2023 | 124.76 | 125.98 | 124.17 | 125.50 | 255,756 | +0.99(+0.80%) |
May 10, 2023 | 126.66 | 126.66 | 123.12 | 124.51 | 323,815 | -0.59(-0.47%) |
May 09, 2023 | 125.66 | 126.67 | 125.02 | 125.11 | 401,988 | -0.55(-0.44%) |
May 08, 2023 | 124.38 | 126.26 | 123.24 | 125.66 | 287,026 | +0.83(+0.67%) |
May 05, 2023 | 124.36 | 125.00 | 122.53 | 124.83 | 276,311 | +1.97(+1.60%) |
May 04, 2023 | 124.03 | 125.08 | 122.01 | 122.86 | 369,727 | -1.99(-1.59%) |
May 03, 2023 | 125.56 | 127.81 | 124.65 | 124.85 | 387,213 | -0.23(-0.18%) |
May 02, 2023 | 124.72 | 125.41 | 121.57 | 125.08 | 418,516 | +0.53(+0.43%) |
May 01, 2023 | 125.83 | 127.22 | 123.66 | 124.54 | 396,497 | -2.18(-1.72%) |
Apr 28, 2023 | 122.24 | 126.73 | 121.60 | 126.72 | 791,292 | +5.76(+4.76%) |
Apr 27, 2023 | 120.58 | 121.27 | 115.51 | 120.96 | 812,999 | +0.38(+0.31%) |
Apr 26, 2023 | 122.10 | 123.61 | 120.25 | 120.58 | 543,729 | -3.15(-2.54%) |
Apr 25, 2023 | 126.29 | 127.30 | 123.70 | 123.73 | 490,379 | -2.82(-2.23%) |
Apr 24, 2023 | 125.17 | 126.67 | 124.72 | 126.55 | 269,340 | +1.09(+0.87%) |
Apr 21, 2023 | 125.75 | 126.83 | 124.67 | 125.46 | 289,490 | -0.52(-0.42%) |
Apr 20, 2023 | 125.86 | 129.32 | 125.35 | 125.99 | 600,729 | +1.51(+1.22%) |
Apr 19, 2023 | 125.07 | 125.52 | 122.56 | 124.47 | 392,447 | -1.18(-0.94%) |
Apr 18, 2023 | 122.28 | 125.85 | 121.99 | 125.65 | 512,077 | +4.03(+3.31%) |
Apr 17, 2023 | 118.78 | 121.67 | 118.78 | 121.62 | 335,326 | +2.82(+2.37%) |
Apr 14, 2023 | 117.06 | 118.81 | 117.06 | 118.80 | 333,955 | +1.10(+0.93%) |
Apr 13, 2023 | 118.55 | 118.96 | 116.96 | 117.70 | 440,478 | -0.48(-0.40%) |
Apr 12, 2023 | 118.88 | 119.47 | 117.29 | 118.18 | 414,166 | +0.72(+0.62%) |
Apr 11, 2023 | 115.12 | 118.65 | 115.12 | 117.46 | 418,077 | +3.42(+3.00%) |
Apr 10, 2023 | 112.34 | 114.97 | 112.34 | 114.03 | 461,805 | +1.21(+1.07%) |
Apr 06, 2023 | 115.22 | 115.22 | 111.95 | 112.83 | 314,075 | -2.41(-2.09%) |
Apr 05, 2023 | 114.83 | 115.82 | 114.02 | 115.23 | 385,438 | -0.22(-0.19%) |
Apr 04, 2023 | 117.71 | 118.46 | 114.39 | 115.45 | 604,042 | -2.71(-2.30%) |
Apr 03, 2023 | 115.30 | 118.20 | 115.30 | 118.16 | 902,310 | +2.61(+2.26%) |
Mar 31, 2023 | 113.21 | 115.62 | 113.21 | 115.55 | 362,992 | +2.24(+1.97%) |
Mar 30, 2023 | 114.65 | 114.81 | 113.03 | 113.31 | 290,557 | -1.05(-0.92%) |
Mar 29, 2023 | 114.62 | 115.11 | 113.11 | 114.36 | 418,799 | +0.69(+0.61%) |
Mar 28, 2023 | 112.30 | 113.70 | 112.07 | 113.67 | 361,003 | +1.29(+1.14%) |
Mar 27, 2023 | 113.81 | 114.14 | 111.54 | 112.38 | 409,056 | -1.09(-0.96%) |
Mar 24, 2023 | 111.61 | 114.21 | 110.35 | 113.47 | 516,593 | +1.20(+1.07%) |
Mar 23, 2023 | 111.95 | 115.26 | 111.21 | 112.27 | 670,582 | +2.16(+1.96%) |
Mar 22, 2023 | 109.15 | 112.33 | 108.41 | 110.11 | 498,646 | +0.49(+0.45%) |
Mar 21, 2023 | 110.10 | 111.92 | 109.07 | 109.62 | 367,976 | +0.76(+0.70%) |
Mar 20, 2023 | 108.69 | 109.81 | 107.85 | 108.86 | 473,991 | +0.53(+0.48%) |
Mar 17, 2023 | 108.43 | 109.15 | 107.00 | 108.33 | 1,181,562 | -0.12(-0.11%) |
Mar 16, 2023 | 104.70 | 109.36 | 103.78 | 108.45 | 600,710 | +3.06(+2.90%) |
Mar 15, 2023 | 104.48 | 106.50 | 102.53 | 105.39 | 683,483 | +0.23(+0.22%) |
Mar 14, 2023 | 104.99 | 106.80 | 104.17 | 105.17 | 414,374 | +2.15(+2.08%) |
Mar 13, 2023 | 103.33 | 107.22 | 102.76 | 103.02 | 577,791 | -2.09(-1.99%) |
Mar 10, 2023 | 109.51 | 109.51 | 103.57 | 105.11 | 521,571 | -2.59(-2.40%) |
Mar 09, 2023 | 109.07 | 111.00 | 107.67 | 107.70 | 314,906 | -1.30(-1.19%) |
Mar 08, 2023 | 107.10 | 109.02 | 105.61 | 109.00 | 267,964 | +2.83(+2.67%) |
Mar 07, 2023 | 108.58 | 108.87 | 106.14 | 106.17 | 306,077 | -1.68(-1.56%) |
Mar 06, 2023 | 110.81 | 110.81 | 107.44 | 107.84 | 576,000 | -0.71(-0.65%) |
Mar 03, 2023 | 107.51 | 109.57 | 105.84 | 108.56 | 350,480 | +2.64(+2.49%) |
Mar 02, 2023 | 105.56 | 106.21 | 103.80 | 105.92 | 428,028 | -0.92(-0.86%) |
Mar 01, 2023 | 107.11 | 108.61 | 106.25 | 106.84 | 403,095 | -0.98(-0.91%) |
Feb 28, 2023 | 106.71 | 108.55 | 106.71 | 107.81 | 360,770 | +0.74(+0.69%) |
Feb 27, 2023 | 107.75 | 108.07 | 105.72 | 107.08 | 319,326 | +0.87(+0.82%) |
Feb 24, 2023 | 104.42 | 106.66 | 103.28 | 106.21 | 408,980 | -1.08(-1.00%) |
Feb 23, 2023 | 106.60 | 107.84 | 105.17 | 107.28 | 282,968 | +1.32(+1.25%) |
Feb 22, 2023 | 106.33 | 106.77 | 104.50 | 105.96 | 670,839 | +0.36(+0.34%) |
Feb 21, 2023 | 104.70 | 107.36 | 104.70 | 105.60 | 583,648 | -2.01(-1.87%) |
Feb 17, 2023 | 108.78 | 109.01 | 103.92 | 107.62 | 552,656 | -1.73(-1.58%) |
Feb 16, 2023 | 109.26 | 110.59 | 108.50 | 109.34 | 389,387 | -2.35(-2.10%) |
Feb 15, 2023 | 111.37 | 113.32 | 111.01 | 111.69 | 347,165 | -1.32(-1.17%) |
Feb 14, 2023 | 112.68 | 114.03 | 111.10 | 113.02 | 353,630 | -1.06(-0.93%) |
Feb 13, 2023 | 110.86 | 114.22 | 110.26 | 114.07 | 341,876 | +2.89(+2.60%) |
Feb 10, 2023 | 109.88 | 112.18 | 109.88 | 111.18 | 444,521 | +0.85(+0.77%) |
Feb 09, 2023 | 110.69 | 111.75 | 109.64 | 110.33 | 561,399 | +1.06(+0.97%) |
Feb 08, 2023 | 111.42 | 111.85 | 108.08 | 109.28 | 305,277 | -3.26(-2.89%) |
Feb 07, 2023 | 109.00 | 113.14 | 108.27 | 112.53 | 507,502 | +3.62(+3.33%) |
Feb 06, 2023 | 110.03 | 110.52 | 108.36 | 108.91 | 358,774 | -2.94(-2.63%) |
Feb 03, 2023 | 111.61 | 113.79 | 110.55 | 111.85 | 515,906 | -3.23(-2.81%) |
Feb 02, 2023 | 107.48 | 115.70 | 106.87 | 115.08 | 774,539 | +6.97(+6.45%) |
Feb 01, 2023 | 105.94 | 109.08 | 103.88 | 108.11 | 647,312 | +1.82(+1.71%) |
Jan 31, 2023 | 102.85 | 106.46 | 102.66 | 106.30 | 772,553 | +4.23(+4.14%) |
Jan 30, 2023 | 103.59 | 105.34 | 101.92 | 102.07 | 331,822 | -3.14(-2.98%) |
Jan 27, 2023 | 104.09 | 105.78 | 104.09 | 105.21 | 284,783 | +0.76(+0.73%) |
Jan 26, 2023 | 103.05 | 105.03 | 101.67 | 104.45 | 359,080 | +1.40(+1.36%) |
Jan 25, 2023 | 100.62 | 103.58 | 100.62 | 103.05 | 398,108 | +1.55(+1.53%) |
Jan 24, 2023 | 99.67 | 101.54 | 98.63 | 101.50 | 268,426 | +1.99(+2.00%) |
Jan 23, 2023 | 98.51 | 100.17 | 98.02 | 99.50 | 250,443 | +0.62(+0.63%) |
Jan 20, 2023 | 96.93 | 98.92 | 95.02 | 98.88 | 461,986 | +2.30(+2.38%) |
Jan 19, 2023 | 97.65 | 97.65 | 95.42 | 96.58 | 379,352 | -1.52(-1.55%) |
Jan 18, 2023 | 99.58 | 101.65 | 97.76 | 98.10 | 266,119 | -0.46(-0.47%) |
Jan 17, 2023 | 99.42 | 100.13 | 98.47 | 98.57 | 418,769 | -1.15(-1.16%) |
Jan 13, 2023 | 98.16 | 100.81 | 98.16 | 99.72 | 500,459 | +0.11(+0.11%) |
Jan 12, 2023 | 99.87 | 100.75 | 98.06 | 99.61 | 328,221 | +0.02(+0.02%) |
Jan 11, 2023 | 98.90 | 99.96 | 98.47 | 99.59 | 313,712 | +1.91(+1.96%) |
Jan 10, 2023 | 97.28 | 98.21 | 96.52 | 97.68 | 377,315 | -0.41(-0.42%) |
Jan 09, 2023 | 98.70 | 100.03 | 97.57 | 98.09 | 295,606 | -0.41(-0.42%) |
Jan 06, 2023 | 97.43 | 99.55 | 97.16 | 98.51 | 294,082 | +1.94(+2.01%) |
Jan 05, 2023 | 94.68 | 97.52 | 94.18 | 96.56 | 442,122 | +0.79(+0.82%) |
Jan 04, 2023 | 94.29 | 97.35 | 94.10 | 95.77 | 487,727 | +3.68(+4.00%) |
Jan 03, 2023 | 92.64 | 93.44 | 91.09 | 92.09 | 302,587 | +1.09(+1.19%) |
Dec 30, 2022 | 90.03 | 91.37 | 89.81 | 91.01 | 248,871 | -0.22(-0.24%) |
Dec 29, 2022 | 88.91 | 91.61 | 87.65 | 91.22 | 234,431 | +2.92(+3.31%) |
Dec 28, 2022 | 91.29 | 91.38 | 88.17 | 88.30 | 302,198 | -2.57(-2.82%) |
Dec 27, 2022 | 90.81 | 91.46 | 90.05 | 90.87 | 219,744 | -0.20(-0.22%) |
Dec 23, 2022 | 90.93 | 91.11 | 89.70 | 91.06 | 241,900 | -0.51(-0.56%) |
Dec 22, 2022 | 89.51 | 91.59 | 88.71 | 91.58 | 278,756 | +0.91(+1.00%) |
Dec 21, 2022 | 89.38 | 90.67 | 88.84 | 90.67 | 256,935 | +2.52(+2.86%) |
Dec 20, 2022 | 88.19 | 89.19 | 87.15 | 88.15 | 259,198 | -0.78(-0.88%) |
Dec 19, 2022 | 90.56 | 91.51 | 88.85 | 88.93 | 384,781 | -2.20(-2.42%) |
Dec 16, 2022 | 92.07 | 92.88 | 90.56 | 91.13 | 1,258,119 | -1.97(-2.12%) |
Dec 15, 2022 | 88.62 | 93.63 | 87.86 | 93.11 | 535,746 | +2.33(+2.57%) |
Dec 14, 2022 | 91.28 | 92.58 | 90.08 | 90.78 | 327,590 | +0.15(+0.16%) |
Dec 13, 2022 | 94.35 | 95.75 | 90.07 | 90.63 | 653,925 | +2.43(+2.75%) |
Dec 12, 2022 | 87.03 | 88.47 | 86.86 | 88.20 | 245,492 | +1.55(+1.79%) |
Dec 09, 2022 | 85.67 | 87.20 | 85.67 | 86.65 | 242,624 | -0.23(-0.26%) |
Dec 08, 2022 | 86.85 | 88.25 | 85.89 | 86.88 | 223,204 | -0.16(-0.18%) |
Dec 07, 2022 | 84.92 | 87.38 | 84.19 | 87.04 | 280,138 | +2.60(+3.07%) |
Dec 06, 2022 | 84.91 | 85.33 | 83.37 | 84.44 | 331,186 | -0.25(-0.29%) |
Dec 05, 2022 | 83.83 | 84.74 | 83.33 | 84.69 | 211,194 | -0.84(-0.98%) |
Dec 02, 2022 | 83.91 | 86.37 | 83.62 | 85.53 | 169,885 | -0.39(-0.46%) |
Dec 01, 2022 | 86.49 | 88.57 | 85.38 | 85.92 | 221,942 | +0.63(+0.74%) |
Nov 30, 2022 | 82.99 | 85.31 | 81.20 | 85.29 | 282,532 | +1.73(+2.07%) |
Nov 29, 2022 | 83.01 | 84.30 | 82.51 | 83.56 | 211,409 | -0.27(-0.32%) |
Nov 28, 2022 | 84.51 | 85.56 | 83.09 | 83.83 | 235,882 | -1.09(-1.28%) |
Nov 25, 2022 | 84.22 | 85.29 | 84.22 | 84.92 | 95,812 | +0.26(+0.30%) |
Nov 23, 2022 | 82.37 | 84.96 | 81.89 | 84.66 | 223,895 | +2.13(+2.58%) |
Nov 22, 2022 | 80.94 | 82.55 | 80.62 | 82.53 | 212,785 | +2.53(+3.16%) |
Nov 21, 2022 | 80.18 | 80.56 | 79.21 | 80.00 | 182,854 | -0.28(-0.34%) |
Nov 18, 2022 | 81.94 | 81.94 | 79.91 | 80.28 | 234,984 | -0.27(-0.33%) |
Nov 17, 2022 | 79.89 | 80.66 | 78.89 | 80.54 | 188,083 | -1.65(-2.01%) |
Nov 16, 2022 | 82.23 | 82.93 | 81.35 | 82.19 | 262,212 | -0.08(-0.10%) |
Nov 15, 2022 | 83.30 | 83.93 | 81.24 | 82.27 | 242,166 | +1.67(+2.07%) |
Nov 14, 2022 | 82.42 | 82.62 | 80.55 | 80.60 | 370,224 | -2.05(-2.48%) |
Nov 11, 2022 | 81.95 | 83.76 | 81.35 | 82.66 | 379,189 | +1.09(+1.33%) |
Nov 10, 2022 | 78.58 | 84.68 | 77.55 | 81.57 | 643,529 | +8.77(+12.04%) |
Nov 09, 2022 | 71.83 | 75.63 | 71.67 | 72.80 | 254,372 | +0.10(+0.14%) |
Nov 08, 2022 | 72.82 | 73.79 | 71.57 | 72.71 | 269,509 | +0.04(+0.05%) |
Nov 07, 2022 | 73.38 | 73.70 | 70.51 | 72.67 | 267,268 | -0.24(-0.32%) |
Nov 04, 2022 | 72.08 | 74.23 | 70.95 | 72.90 | 200,127 | +1.91(+2.68%) |
Nov 03, 2022 | 71.55 | 72.38 | 70.12 | 71.00 | 211,776 | -2.12(-2.90%) |
Nov 02, 2022 | 75.77 | 73.00 | 73.12 | 370,978 | -2.67(-3.52%) | |
Nov 01, 2022 | 77.45 | 77.70 | 74.95 | 75.79 | 246,135 | +0.61(+0.81%) |
Oct 31, 2022 | 74.29 | 75.81 | 73.18 | 75.17 | 298,689 | -0.58(-0.77%) |
Oct 28, 2022 | 73.04 | 76.01 | 72.08 | 75.76 | 411,564 | +2.52(+3.44%) |
Oct 27, 2022 | 72.31 | 76.64 | 70.51 | 73.24 | 770,452 | +1.65(+2.30%) |
Oct 26, 2022 | 71.60 | 73.13 | 71.36 | 71.59 | 416,647 | -0.51(-0.71%) |
Oct 25, 2022 | 68.32 | 72.91 | 68.32 | 72.10 | 355,835 | +3.81(+5.58%) |
Oct 24, 2022 | 68.38 | 69.16 | 67.19 | 68.29 | 389,984 | +0.20(+0.29%) |
Oct 21, 2022 | 65.42 | 68.19 | 64.56 | 68.10 | 534,614 | +2.68(+4.10%) |
Oct 20, 2022 | 66.05 | 67.28 | 64.82 | 65.41 | 423,316 | -0.48(-0.73%) |
Oct 19, 2022 | 69.69 | 69.74 | 65.10 | 65.90 | 480,450 | -4.72(-6.68%) |
Oct 18, 2022 | 70.42 | 71.38 | 69.20 | 70.61 | 458,780 | +1.94(+2.83%) |
Oct 17, 2022 | 67.38 | 68.95 | 67.31 | 68.67 | 567,855 | +2.87(+4.37%) |
Oct 14, 2022 | 70.34 | 70.83 | 65.56 | 65.80 | 448,620 | -4.01(-5.74%) |
Oct 13, 2022 | 68.11 | 70.31 | 65.40 | 69.80 | 614,186 | -0.18(-0.25%) |
Oct 12, 2022 | 71.36 | 71.36 | 69.33 | 69.98 | 441,874 | -1.81(-2.52%) |
Oct 11, 2022 | 71.73 | 73.39 | 70.86 | 71.79 | 448,475 | -0.39(-0.55%) |
Oct 10, 2022 | 73.08 | 73.17 | 71.62 | 72.18 | 331,561 | -1.05(-1.43%) |
Oct 07, 2022 | 75.06 | 75.06 | 72.79 | 73.23 | 321,888 | -2.79(-3.67%) |
Oct 06, 2022 | 74.55 | 76.36 | 74.55 | 76.02 | 250,417 | +1.10(+1.46%) |
Oct 05, 2022 | 74.86 | 75.46 | 73.62 | 74.93 | 240,665 | -1.11(-1.45%) |
Oct 04, 2022 | 73.58 | 76.17 | 73.58 | 76.03 | 660,493 | +4.00(+5.55%) |