Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 139.68 | 141.02 | 137.54 | 137.92 | 4,466,464 | +0.23(+0.17%) |
Sep 28, 2023 | 134.16 | 139.26 | 133.77 | 137.69 | 5,362,209 | +3.15(+2.34%) |
Sep 27, 2023 | 134.70 | 135.55 | 132.59 | 134.54 | 6,322,230 | +0.98(+0.73%) |
Sep 26, 2023 | 135.09 | 135.51 | 133.03 | 133.57 | 5,362,344 | -2.50(-1.84%) |
Sep 25, 2023 | 135.37 | 136.09 | 134.93 | 136.07 | 5,180,050 | +0.42(+0.31%) |
Sep 22, 2023 | 136.47 | 137.78 | 135.23 | 135.65 | 5,321,876 | +0.98(+0.72%) |
Sep 21, 2023 | 134.50 | 136.99 | 134.42 | 134.67 | 5,261,460 | -1.77(-1.30%) |
Sep 20, 2023 | 138.23 | 139.12 | 136.37 | 136.44 | 5,830,025 | -0.74(-0.54%) |
Sep 19, 2023 | 139.18 | 139.37 | 136.15 | 137.18 | 6,390,193 | -2.55(-1.82%) |
Sep 18, 2023 | 137.35 | 140.44 | 136.99 | 139.73 | 5,628,851 | +2.01(+1.46%) |
Sep 15, 2023 | 140.31 | 140.68 | 136.19 | 137.72 | 13,707,120 | -6.30(-4.37%) |
Sep 14, 2023 | 145.85 | 146.15 | 143.39 | 144.02 | 5,697,028 | -0.01(-0.01%) |
Sep 13, 2023 | 143.66 | 146.55 | 143.25 | 144.03 | 4,643,048 | +0.61(+0.42%) |
Sep 12, 2023 | 145.47 | 145.88 | 143.17 | 143.42 | 4,485,705 | -2.73(-1.87%) |
Sep 11, 2023 | 149.43 | 149.43 | 143.49 | 146.15 | 4,160,967 | -0.82(-0.56%) |
Sep 08, 2023 | 147.15 | 147.93 | 145.62 | 146.97 | 4,490,563 | -0.70(-0.47%) |
Sep 07, 2023 | 148.65 | 148.92 | 144.57 | 147.66 | 6,746,163 | -4.93(-3.23%) |
Sep 06, 2023 | 152.66 | 154.66 | 150.97 | 152.59 | 3,121,660 | -0.43(-0.28%) |
Sep 05, 2023 | 153.38 | 154.23 | 151.73 | 153.02 | 4,283,145 | -0.38(-0.25%) |
Sep 01, 2023 | 153.91 | 153.95 | 151.92 | 153.40 | 3,707,296 | +1.22(+0.80%) |
Aug 31, 2023 | 148.84 | 152.80 | 148.84 | 152.18 | 6,618,791 | +1.80(+1.20%) |
Aug 30, 2023 | 148.62 | 150.99 | 147.61 | 150.37 | 4,015,251 | +0.97(+0.65%) |
Aug 29, 2023 | 143.31 | 149.94 | 143.31 | 149.41 | 5,035,426 | +4.54(+3.14%) |
Aug 28, 2023 | 144.74 | 146.63 | 143.49 | 144.86 | 3,579,264 | +1.06(+0.73%) |
Aug 25, 2023 | 143.04 | 144.40 | 140.42 | 143.81 | 4,738,806 | +1.83(+1.29%) |
Aug 24, 2023 | 148.97 | 149.38 | 141.28 | 141.97 | 6,796,520 | -5.46(-3.70%) |
Aug 23, 2023 | 146.45 | 148.00 | 145.49 | 147.43 | 5,480,336 | +0.47(+0.32%) |
Aug 22, 2023 | 149.86 | 150.25 | 146.06 | 146.97 | 4,895,473 | -0.91(-0.62%) |
Aug 21, 2023 | 142.42 | 148.33 | 142.30 | 147.88 | 8,170,322 | +6.07(+4.28%) |
Aug 18, 2023 | 136.51 | 142.79 | 134.72 | 141.81 | 11,611,373 | +5.04(+3.69%) |
Aug 17, 2023 | 138.36 | 138.95 | 135.75 | 136.77 | 7,086,448 | -0.66(-0.48%) |
Aug 16, 2023 | 139.69 | 140.41 | 137.35 | 137.42 | 4,639,671 | -1.82(-1.31%) |
Aug 15, 2023 | 140.42 | 141.00 | 138.90 | 139.24 | 3,404,948 | -1.80(-1.28%) |
Aug 14, 2023 | 137.37 | 141.09 | 136.85 | 141.04 | 4,884,185 | +3.04(+2.20%) |
Aug 11, 2023 | 141.37 | 141.62 | 137.70 | 138.00 | 5,224,528 | -5.75(-4.00%) |
Aug 10, 2023 | 145.89 | 147.09 | 142.24 | 143.74 | 4,042,342 | -0.55(-0.38%) |
Aug 09, 2023 | 147.09 | 148.02 | 143.93 | 144.29 | 4,825,163 | -2.83(-1.93%) |
Aug 08, 2023 | 147.26 | 147.42 | 145.03 | 147.12 | 3,464,142 | -2.36(-1.58%) |
Aug 07, 2023 | 146.17 | 149.79 | 146.15 | 149.48 | 3,919,498 | +4.69(+3.24%) |
Aug 04, 2023 | 146.64 | 148.16 | 144.20 | 144.79 | 4,008,515 | -2.14(-1.45%) |
Aug 03, 2023 | 145.14 | 147.81 | 144.49 | 146.93 | 4,364,913 | +0.48(+0.33%) |
Aug 02, 2023 | 149.72 | 149.72 | 146.00 | 146.45 | 5,502,563 | -5.27(-3.47%) |
Aug 01, 2023 | 150.02 | 151.94 | 149.38 | 151.72 | 3,107,119 | +1.03(+0.69%) |
Jul 31, 2023 | 151.02 | 151.77 | 149.62 | 150.68 | 4,209,867 | -0.34(-0.22%) |
Jul 28, 2023 | 148.68 | 152.36 | 147.81 | 151.02 | 7,850,428 | +5.76(+3.96%) |
Jul 27, 2023 | 143.37 | 149.52 | 143.35 | 145.26 | 8,976,658 | +7.08(+5.12%) |
Jul 26, 2023 | 136.81 | 139.45 | 135.99 | 138.19 | 4,074,420 | -1.03(-0.74%) |
Jul 25, 2023 | 137.86 | 140.55 | 137.67 | 139.22 | 5,068,687 | +1.70(+1.24%) |
Jul 24, 2023 | 136.78 | 138.25 | 136.03 | 137.52 | 5,308,753 | +1.94(+1.43%) |
Jul 21, 2023 | 134.41 | 136.48 | 134.38 | 135.58 | 16,013,376 | +2.35(+1.76%) |
Jul 20, 2023 | 137.00 | 137.36 | 132.72 | 133.24 | 9,942,099 | -7.69(-5.46%) |
Jul 19, 2023 | 143.19 | 143.78 | 140.34 | 140.93 | 5,409,618 | -2.71(-1.89%) |
Jul 18, 2023 | 142.94 | 144.28 | 141.06 | 143.65 | 6,531,941 | -0.98(-0.68%) |
Jul 17, 2023 | 142.12 | 145.62 | 140.98 | 144.63 | 6,344,795 | +2.74(+1.93%) |
Jul 14, 2023 | 143.70 | 144.52 | 141.53 | 141.88 | 6,095,321 | +0.09(+0.06%) |
Jul 13, 2023 | 139.28 | 142.80 | 139.18 | 141.80 | 5,443,217 | +3.74(+2.71%) |
Jul 12, 2023 | 138.38 | 138.86 | 137.03 | 138.06 | 5,622,606 | +1.32(+0.97%) |
Jul 11, 2023 | 139.34 | 139.60 | 133.21 | 136.74 | 7,754,843 | -2.98(-2.13%) |
Jul 10, 2023 | 138.94 | 141.03 | 138.86 | 139.72 | 6,421,307 | +0.98(+0.71%) |
Jul 07, 2023 | 138.78 | 141.27 | 138.57 | 138.73 | 3,480,270 | -0.80(-0.58%) |
Jul 06, 2023 | 139.82 | 140.48 | 137.93 | 139.54 | 5,828,671 | -1.87(-1.32%) |
Jul 05, 2023 | 143.39 | 144.05 | 141.31 | 141.41 | 5,229,706 | -3.19(-2.21%) |
Jul 03, 2023 | 143.16 | 145.03 | 142.52 | 144.60 | 2,548,880 | +0.92(+0.64%) |
Jun 30, 2023 | 144.43 | 144.68 | 142.58 | 143.67 | 6,179,773 | +0.31(+0.21%) |
Jun 29, 2023 | 143.82 | 144.38 | 142.65 | 143.37 | 3,939,857 | +0.20(+0.14%) |
Jun 28, 2023 | 141.94 | 145.04 | 141.20 | 143.17 | 6,684,377 | -2.50(-1.72%) |
Jun 27, 2023 | 139.31 | 145.81 | 139.12 | 145.67 | 7,385,940 | +6.71(+4.83%) |
Jun 26, 2023 | 135.65 | 140.03 | 135.65 | 138.96 | 7,299,329 | +3.71(+2.74%) |
Jun 23, 2023 | 135.73 | 135.97 | 134.03 | 135.25 | 7,051,253 | -2.83(-2.05%) |
Jun 22, 2023 | 134.19 | 138.76 | 134.19 | 138.09 | 3,786,444 | +2.24(+1.65%) |
Jun 21, 2023 | 137.70 | 138.33 | 135.06 | 135.85 | 4,743,330 | -1.84(-1.33%) |
Jun 20, 2023 | 138.28 | 139.48 | 136.45 | 137.69 | 3,863,145 | -0.41(-0.30%) |
Jun 16, 2023 | 140.05 | 140.11 | 137.30 | 138.10 | 8,900,683 | -1.16(-0.84%) |
Jun 15, 2023 | 137.86 | 140.58 | 137.10 | 139.26 | 5,557,200 | -1.06(-0.76%) |
Jun 14, 2023 | 137.58 | 140.51 | 137.40 | 140.32 | 6,513,327 | -0.62(-0.44%) |
Jun 13, 2023 | 140.65 | 141.68 | 138.57 | 140.94 | 6,899,951 | +1.77(+1.27%) |
Jun 12, 2023 | 136.91 | 139.39 | 136.01 | 139.17 | 5,968,714 | +3.87(+2.86%) |
Jun 09, 2023 | 136.97 | 137.15 | 135.01 | 135.31 | 3,698,199 | -0.08(-0.06%) |
Jun 08, 2023 | 135.04 | 135.94 | 133.35 | 135.38 | 4,534,312 | +1.18(+0.88%) |
Jun 07, 2023 | 134.46 | 136.22 | 132.78 | 134.20 | 4,864,485 | +1.06(+0.80%) |
Jun 06, 2023 | 130.61 | 134.54 | 129.97 | 133.14 | 5,501,864 | +0.21(+0.16%) |
Jun 05, 2023 | 134.01 | 134.34 | 132.24 | 132.93 | 3,820,872 | -0.90(-0.67%) |
Jun 02, 2023 | 134.33 | 134.52 | 131.59 | 133.82 | 5,359,689 | -0.20(-0.15%) |
Jun 01, 2023 | 132.93 | 135.37 | 130.90 | 134.02 | 5,036,948 | +1.52(+1.15%) |
May 31, 2023 | 132.80 | 134.94 | 131.37 | 132.50 | 11,435,343 | -3.25(-2.39%) |
May 30, 2023 | 137.17 | 137.97 | 134.67 | 135.75 | 7,800,089 | +0.51(+0.37%) |
May 26, 2023 | 129.99 | 135.87 | 129.21 | 135.25 | 9,138,504 | +5.56(+4.28%) |
May 25, 2023 | 126.41 | 129.95 | 125.37 | 129.69 | 9,631,634 | +8.69(+7.18%) |
May 24, 2023 | 121.19 | 121.89 | 119.46 | 121.00 | 6,351,201 | -2.42(-1.96%) |
May 23, 2023 | 124.81 | 125.65 | 123.13 | 123.43 | 4,644,294 | -2.04(-1.63%) |
May 22, 2023 | 126.14 | 126.47 | 124.58 | 125.47 | 4,747,985 | -0.40(-0.31%) |
May 19, 2023 | 127.20 | 127.23 | 124.18 | 125.86 | 10,345,575 | -2.95(-2.29%) |
May 18, 2023 | 124.73 | 130.93 | 124.69 | 128.81 | 10,968,978 | +4.18(+3.36%) |
May 17, 2023 | 121.21 | 125.22 | 120.84 | 124.63 | 7,411,575 | +4.74(+3.95%) |
May 16, 2023 | 119.80 | 122.01 | 119.41 | 119.89 | 5,124,652 | -0.19(-0.16%) |
May 15, 2023 | 115.69 | 120.22 | 115.03 | 120.08 | 5,909,155 | +4.98(+4.32%) |
May 12, 2023 | 115.71 | 116.07 | 114.01 | 115.10 | 3,871,765 | +0.62(+0.55%) |
May 11, 2023 | 114.31 | 114.84 | 112.94 | 114.47 | 3,661,900 | +0.05(+0.04%) |
May 10, 2023 | 114.53 | 115.25 | 113.17 | 114.42 | 4,136,337 | +1.56(+1.38%) |
May 09, 2023 | 113.11 | 113.43 | 111.90 | 112.87 | 3,199,880 | -1.89(-1.65%) |
May 08, 2023 | 115.86 | 116.58 | 113.95 | 114.76 | 3,275,567 | -0.31(-0.27%) |
May 05, 2023 | 112.73 | 115.62 | 112.00 | 115.07 | 4,916,379 | +3.58(+3.21%) |
May 04, 2023 | 112.08 | 112.44 | 110.77 | 111.49 | 3,609,238 | -0.83(-0.74%) |
May 03, 2023 | 110.98 | 114.28 | 110.93 | 112.32 | 5,672,270 | +1.12(+1.01%) |
May 02, 2023 | 111.95 | 112.42 | 110.25 | 111.20 | 4,890,812 | -0.78(-0.70%) |
May 01, 2023 | 112.33 | 113.46 | 111.14 | 111.98 | 4,207,991 | -0.08(-0.07%) |
Apr 28, 2023 | 110.75 | 112.29 | 110.17 | 112.06 | 8,133,930 | +1.34(+1.21%) |
Apr 27, 2023 | 110.35 | 111.22 | 108.22 | 110.73 | 9,528,254 | +1.36(+1.24%) |
Apr 26, 2023 | 110.21 | 110.55 | 108.88 | 109.37 | 6,362,906 | -0.30(-0.27%) |
Apr 25, 2023 | 111.54 | 112.69 | 109.48 | 109.67 | 6,336,279 | -2.97(-2.64%) |
Apr 24, 2023 | 112.52 | 112.97 | 111.58 | 112.64 | 3,245,648 | +0.15(+0.13%) |
Apr 21, 2023 | 112.50 | 113.12 | 111.25 | 112.49 | 4,555,678 | -0.92(-0.81%) |
Apr 20, 2023 | 110.30 | 115.34 | 110.30 | 113.41 | 8,771,712 | +4.02(+3.67%) |
Apr 19, 2023 | 108.91 | 109.67 | 108.19 | 109.40 | 6,850,778 | -0.92(-0.84%) |
Apr 18, 2023 | 111.54 | 112.62 | 109.59 | 110.32 | 5,098,494 | -0.52(-0.47%) |
Apr 17, 2023 | 108.29 | 111.01 | 108.07 | 110.83 | 7,011,433 | -1.09(-0.97%) |
Apr 14, 2023 | 112.39 | 114.07 | 110.42 | 111.93 | 5,265,737 | -0.58(-0.51%) |
Apr 13, 2023 | 112.56 | 112.94 | 110.56 | 112.50 | 5,345,213 | +0.31(+0.27%) |
Apr 12, 2023 | 116.72 | 116.79 | 111.91 | 112.19 | 5,887,850 | -3.19(-2.77%) |
Apr 11, 2023 | 116.33 | 116.82 | 115.09 | 115.39 | 3,401,834 | -0.12(-0.10%) |
Apr 10, 2023 | 111.51 | 115.71 | 111.49 | 115.50 | 4,131,648 | +2.03(+1.79%) |
Apr 06, 2023 | 113.20 | 114.31 | 110.92 | 113.47 | 6,329,061 | -2.85(-2.45%) |
Apr 05, 2023 | 118.57 | 118.67 | 114.66 | 116.32 | 6,748,238 | -2.78(-2.33%) |
Apr 04, 2023 | 121.89 | 121.92 | 118.37 | 119.09 | 4,812,634 | -2.18(-1.80%) |
Apr 03, 2023 | 120.59 | 121.39 | 119.57 | 121.28 | 5,190,576 | -0.51(-0.42%) |
Mar 31, 2023 | 120.48 | 122.47 | 119.97 | 121.78 | 5,059,728 | +0.71(+0.59%) |
Mar 30, 2023 | 120.96 | 122.33 | 120.30 | 121.07 | 6,267,074 | +2.24(+1.89%) |
Mar 29, 2023 | 117.71 | 119.98 | 116.36 | 118.83 | 7,930,370 | +3.42(+2.96%) |
Mar 28, 2023 | 117.87 | 118.04 | 114.59 | 115.41 | 5,570,941 | -2.45(-2.08%) |
Mar 27, 2023 | 119.72 | 119.95 | 117.31 | 117.85 | 4,668,201 | -0.66(-0.55%) |
Mar 24, 2023 | 120.60 | 121.08 | 117.04 | 118.51 | 6,410,934 | -3.22(-2.65%) |
Mar 23, 2023 | 120.23 | 123.92 | 119.14 | 121.73 | 6,234,260 | +3.89(+3.30%) |
Mar 22, 2023 | 119.24 | 122.68 | 117.68 | 117.84 | 8,413,075 | -1.53(-1.28%) |
Mar 21, 2023 | 122.82 | 124.55 | 117.40 | 119.37 | 10,175,328 | -3.61(-2.93%) |
Mar 20, 2023 | 121.95 | 123.69 | 121.38 | 122.98 | 5,016,947 | +1.43(+1.17%) |
Mar 17, 2023 | 122.59 | 123.33 | 120.58 | 121.55 | 13,880,114 | -0.22(-0.18%) |
Mar 16, 2023 | 117.20 | 122.38 | 115.90 | 121.77 | 6,846,353 | +4.30(+3.66%) |
Mar 15, 2023 | 117.51 | 117.81 | 114.71 | 117.47 | 9,599,621 | -1.84(-1.55%) |
Mar 14, 2023 | 117.77 | 120.20 | 116.87 | 119.31 | 8,393,854 | +4.46(+3.89%) |
Mar 13, 2023 | 112.82 | 116.32 | 110.96 | 114.85 | 8,440,082 | +1.44(+1.27%) |
Mar 10, 2023 | 117.33 | 117.61 | 112.95 | 113.41 | 7,069,968 | -2.63(-2.26%) |
Mar 09, 2023 | 117.68 | 119.93 | 115.85 | 116.04 | 5,749,796 | -1.60(-1.36%) |
Mar 08, 2023 | 115.62 | 118.08 | 115.62 | 117.64 | 4,513,136 | +2.26(+1.96%) |
Mar 07, 2023 | 117.31 | 117.71 | 114.67 | 115.38 | 5,270,891 | -2.15(-1.83%) |
Mar 06, 2023 | 118.83 | 120.46 | 117.21 | 117.53 | 5,825,438 | -0.42(-0.35%) |
Mar 03, 2023 | 117.73 | 118.12 | 115.95 | 117.94 | 7,294,794 | +0.51(+0.43%) |
Mar 02, 2023 | 114.45 | 118.07 | 112.96 | 117.44 | 6,573,774 | +1.18(+1.01%) |
Mar 01, 2023 | 116.69 | 118.30 | 115.94 | 116.26 | 6,813,522 | +1.10(+0.96%) |
Feb 28, 2023 | 115.15 | 117.06 | 113.87 | 115.16 | 13,119,829 | +4.05(+3.64%) |
Feb 27, 2023 | 112.54 | 112.92 | 110.54 | 111.11 | 5,407,705 | +0.75(+0.68%) |
Feb 24, 2023 | 110.06 | 111.14 | 109.44 | 110.36 | 5,858,683 | -1.59(-1.42%) |
Feb 23, 2023 | 111.58 | 112.98 | 108.97 | 111.94 | 7,191,832 | +2.48(+2.26%) |
Feb 22, 2023 | 110.17 | 111.42 | 108.55 | 109.47 | 5,129,203 | -0.61(-0.55%) |
Feb 21, 2023 | 112.41 | 113.58 | 109.72 | 110.07 | 7,666,561 | -4.11(-3.60%) |
Feb 17, 2023 | 115.51 | 116.12 | 112.15 | 114.19 | 9,389,094 | +0.05(+0.04%) |
Feb 16, 2023 | 115.61 | 116.80 | 113.89 | 114.14 | 9,189,813 | -4.03(-3.41%) |
Feb 15, 2023 | 115.73 | 118.28 | 114.73 | 118.16 | 5,034,714 | +1.01(+0.86%) |
Feb 14, 2023 | 113.62 | 117.71 | 112.61 | 117.15 | 4,922,885 | +1.89(+1.64%) |
Feb 13, 2023 | 113.92 | 115.45 | 113.31 | 115.26 | 4,243,743 | +1.74(+1.53%) |
Feb 10, 2023 | 113.55 | 113.72 | 111.74 | 113.52 | 4,422,447 | -1.30(-1.13%) |
Feb 09, 2023 | 117.08 | 118.26 | 113.83 | 114.82 | 5,572,007 | +0.13(+0.11%) |
Feb 08, 2023 | 117.86 | 118.07 | 114.22 | 114.69 | 6,530,968 | -4.52(-3.79%) |
Feb 07, 2023 | 116.11 | 119.97 | 115.48 | 119.21 | 4,988,932 | +2.80(+2.40%) |
Feb 06, 2023 | 116.93 | 118.14 | 115.64 | 116.41 | 5,389,233 | -2.27(-1.91%) |
Feb 03, 2023 | 121.58 | 122.33 | 118.31 | 118.68 | 6,224,533 | -4.23(-3.44%) |
Feb 02, 2023 | 119.00 | 123.56 | 118.99 | 122.91 | 11,314,395 | +5.19(+4.41%) |
Feb 01, 2023 | 110.89 | 118.83 | 110.69 | 117.72 | 9,984,396 | +7.44(+6.75%) |
Jan 31, 2023 | 107.78 | 110.35 | 107.43 | 110.28 | 6,648,945 | +3.25(+3.04%) |
Jan 30, 2023 | 109.49 | 109.77 | 106.79 | 107.03 | 7,432,023 | -4.25(-3.82%) |
Jan 27, 2023 | 111.40 | 112.65 | 109.50 | 111.28 | 8,801,339 | -3.05(-2.67%) |
Jan 26, 2023 | 113.16 | 114.50 | 111.05 | 114.33 | 5,862,702 | +1.61(+1.43%) |
Jan 25, 2023 | 109.78 | 113.20 | 108.22 | 112.71 | 6,016,012 | +0.95(+0.85%) |
Jan 24, 2023 | 112.24 | 112.83 | 111.25 | 111.76 | 3,549,058 | -1.15(-1.02%) |
Jan 23, 2023 | 107.35 | 113.66 | 107.32 | 112.92 | 7,751,754 | +4.46(+4.11%) |
Jan 20, 2023 | 105.64 | 108.58 | 105.33 | 108.46 | 5,134,261 | +3.45(+3.29%) |
Jan 19, 2023 | 108.30 | 108.45 | 104.94 | 105.01 | 5,382,398 | -3.50(-3.23%) |
Jan 18, 2023 | 109.56 | 111.17 | 108.39 | 108.51 | 5,432,523 | +0.29(+0.27%) |
Jan 17, 2023 | 108.21 | 109.43 | 106.61 | 108.22 | 4,901,170 | -0.55(-0.51%) |
Jan 13, 2023 | 106.36 | 109.00 | 106.34 | 108.78 | 5,741,626 | -0.23(-0.21%) |
Jan 12, 2023 | 109.38 | 110.67 | 106.06 | 109.00 | 5,387,490 | +0.14(+0.13%) |
Jan 11, 2023 | 105.52 | 108.99 | 105.37 | 108.86 | 5,592,189 | +2.00(+1.87%) |
Jan 10, 2023 | 104.99 | 107.02 | 104.71 | 106.87 | 4,688,930 | +1.53(+1.46%) |
Jan 09, 2023 | 104.40 | 107.58 | 103.03 | 105.33 | 6,280,127 | +2.19(+2.12%) |
Jan 06, 2023 | 98.91 | 103.72 | 97.51 | 103.14 | 7,321,213 | +6.29(+6.49%) |
Jan 05, 2023 | 96.78 | 98.16 | 96.30 | 96.86 | 4,607,101 | -1.37(-1.40%) |
Jan 04, 2023 | 97.14 | 98.54 | 96.13 | 98.23 | 6,358,008 | +2.55(+2.67%) |
Jan 03, 2023 | 98.69 | 98.93 | 95.08 | 95.68 | 5,986,895 | -0.64(-0.67%) |
Dec 30, 2022 | 94.56 | 96.42 | 94.00 | 96.32 | 3,444,455 | +0.24(+0.25%) |
Dec 29, 2022 | 95.01 | 96.58 | 94.10 | 96.09 | 5,127,526 | +2.88(+3.09%) |
Dec 28, 2022 | 93.64 | 94.74 | 92.66 | 93.20 | 4,319,896 | -1.10(-1.17%) |
Dec 27, 2022 | 95.14 | 95.79 | 94.14 | 94.30 | 6,243,479 | -1.86(-1.93%) |
Dec 23, 2022 | 95.64 | 96.33 | 94.29 | 96.16 | 4,805,730 | -0.38(-0.39%) |
Dec 22, 2022 | 101.00 | 101.50 | 94.93 | 96.54 | 11,444,407 | -8.20(-7.83%) |
Dec 21, 2022 | 103.49 | 105.35 | 103.07 | 104.74 | 4,938,056 | +2.36(+2.31%) |
Dec 20, 2022 | 100.96 | 103.47 | 100.93 | 102.38 | 4,812,052 | -0.48(-0.47%) |
Dec 19, 2022 | 103.69 | 103.92 | 101.56 | 102.86 | 6,229,563 | -0.73(-0.71%) |
Dec 16, 2022 | 103.02 | 104.78 | 102.42 | 103.59 | 13,067,643 | +0.17(+0.16%) |
Dec 15, 2022 | 106.58 | 106.85 | 102.89 | 103.42 | 6,847,822 | -5.02(-4.63%) |
Dec 14, 2022 | 110.15 | 111.39 | 107.37 | 108.45 | 6,498,784 | -2.21(-1.99%) |
Dec 13, 2022 | 114.14 | 114.83 | 109.95 | 110.66 | 9,666,060 | +2.45(+2.27%) |
Dec 12, 2022 | 105.66 | 108.23 | 104.49 | 108.20 | 4,884,058 | +2.03(+1.91%) |
Dec 09, 2022 | 106.61 | 108.55 | 105.84 | 106.17 | 4,757,574 | -1.30(-1.21%) |
Dec 08, 2022 | 105.88 | 108.25 | 105.34 | 107.47 | 5,553,100 | +2.51(+2.39%) |
Dec 07, 2022 | 103.57 | 106.48 | 103.01 | 104.96 | 6,452,383 | +1.39(+1.34%) |
Dec 06, 2022 | 105.66 | 105.90 | 102.64 | 103.57 | 4,621,936 | -1.70(-1.62%) |
Dec 05, 2022 | 105.22 | 106.52 | 104.07 | 105.27 | 4,744,033 | -0.28(-0.26%) |
Dec 02, 2022 | 103.19 | 106.16 | 103.09 | 105.55 | 3,946,225 | -0.30(-0.28%) |
Dec 01, 2022 | 108.95 | 109.47 | 104.61 | 105.85 | 7,046,916 | -2.56(-2.36%) |
Nov 30, 2022 | 102.84 | 108.45 | 101.55 | 108.41 | 11,288,825 | +6.28(+6.15%) |
Nov 29, 2022 | 102.93 | 103.78 | 101.81 | 102.13 | 3,492,076 | -0.22(-0.21%) |
Nov 28, 2022 | 102.87 | 103.95 | 101.69 | 102.35 | 6,452,804 | -2.33(-2.22%) |
Nov 25, 2022 | 105.76 | 106.33 | 104.64 | 104.67 | 3,059,293 | -1.83(-1.72%) |
Nov 23, 2022 | 105.17 | 107.39 | 105.17 | 106.50 | 4,122,469 | +0.88(+0.83%) |
Nov 22, 2022 | 104.52 | 105.87 | 102.47 | 105.62 | 8,610,433 | +1.87(+1.81%) |
Nov 21, 2022 | 102.16 | 104.50 | 100.49 | 103.75 | 9,406,478 | +0.43(+0.42%) |
Nov 18, 2022 | 108.53 | 108.54 | 102.27 | 103.31 | 11,067,899 | +0.25(+0.24%) |
Nov 17, 2022 | 99.09 | 104.20 | 98.88 | 103.06 | 10,751,096 | +0.23(+0.22%) |
Nov 16, 2022 | 103.98 | 105.71 | 101.62 | 102.84 | 12,238,443 | -6.16(-5.65%) |
Nov 15, 2022 | 109.70 | 110.63 | 107.33 | 109.00 | 9,558,298 | +2.81(+2.65%) |
Nov 14, 2022 | 107.42 | 108.77 | 106.03 | 106.18 | 7,864,389 | -2.88(-2.64%) |
Nov 11, 2022 | 103.91 | 109.41 | 103.40 | 109.06 | 11,309,969 | +5.66(+5.48%) |
Nov 10, 2022 | 98.83 | 103.50 | 98.16 | 103.40 | 11,848,221 | +10.27(+11.03%) |
Nov 09, 2022 | 94.02 | 95.33 | 92.99 | 93.13 | 6,955,284 | -3.04(-3.16%) |
Nov 08, 2022 | 95.69 | 97.48 | 93.52 | 96.17 | 10,201,656 | +2.39(+2.55%) |
Nov 07, 2022 | 91.04 | 93.86 | 90.88 | 93.78 | 7,786,880 | +3.30(+3.64%) |
Nov 04, 2022 | 88.86 | 90.58 | 87.66 | 90.48 | 8,809,573 | +5.33(+6.26%) |
Nov 03, 2022 | 84.82 | 86.55 | 83.58 | 85.16 | 6,941,780 | -1.44(-1.66%) |
Nov 02, 2022 | 89.15 | 86.37 | 86.60 | 10,794,190 | -2.00(-2.26%) | |
Nov 01, 2022 | 89.30 | 89.60 | 87.82 | 88.60 | 6,187,682 | +1.48(+1.70%) |
Oct 31, 2022 | 87.68 | 88.21 | 86.50 | 87.12 | 6,967,661 | -1.41(-1.59%) |
Oct 28, 2022 | 85.47 | 88.74 | 85.31 | 88.53 | 6,474,485 | +3.14(+3.67%) |
Oct 27, 2022 | 87.60 | 88.80 | 85.22 | 85.39 | 6,913,834 | -1.58(-1.82%) |
Oct 26, 2022 | 85.32 | 89.05 | 84.66 | 86.97 | 9,112,783 | +0.60(+0.70%) |
Oct 25, 2022 | 84.80 | 87.33 | 84.61 | 86.37 | 10,478,682 | +2.56(+3.05%) |
Oct 24, 2022 | 81.73 | 83.95 | 80.81 | 83.81 | 12,166,370 | +2.49(+3.06%) |
Oct 21, 2022 | 77.78 | 81.55 | 77.09 | 81.33 | 11,725,021 | +3.71(+4.78%) |
Oct 20, 2022 | 77.32 | 81.03 | 76.19 | 77.62 | 13,466,012 | +1.38(+1.81%) |
Oct 19, 2022 | 74.01 | 76.76 | 73.45 | 76.24 | 10,717,101 | +2.00(+2.70%) |
Oct 18, 2022 | 75.67 | 76.41 | 73.17 | 74.23 | 10,368,359 | +0.81(+1.10%) |
Oct 17, 2022 | 76.19 | 76.86 | 73.18 | 73.42 | 10,913,599 | -0.40(-0.55%) |
Oct 14, 2022 | 78.50 | 78.84 | 73.60 | 73.83 | 10,596,685 | -4.54(-5.79%) |
Oct 13, 2022 | 71.22 | 80.44 | 70.18 | 78.37 | 17,787,952 | +3.36(+4.49%) |
Oct 12, 2022 | 75.53 | 75.98 | 74.47 | 75.00 | 7,858,203 | -0.29(-0.38%) |
Oct 11, 2022 | 76.71 | 77.73 | 73.98 | 75.29 | 12,604,878 | -2.85(-3.65%) |
Oct 10, 2022 | 80.91 | 81.04 | 76.33 | 78.14 | 14,400,945 | -3.36(-4.13%) |
Oct 07, 2022 | 84.04 | 84.41 | 80.93 | 81.50 | 10,164,723 | -5.45(-6.26%) |
Oct 06, 2022 | 87.80 | 89.98 | 86.71 | 86.95 | 6,775,548 | -1.09(-1.23%) |
Oct 05, 2022 | 86.49 | 88.97 | 85.05 | 88.04 | 7,710,801 | -0.19(-0.21%) |
Oct 04, 2022 | 87.94 | 89.07 | 87.29 | 88.22 | 8,020,687 | +3.12(+3.66%) |