Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.78 | 78.00 | 75.01 | 75.81 | 4,510,650 | -1.39(-1.80%) |
Nov 29, 2023 | 76.41 | 78.58 | 76.29 | 77.20 | 4,870,200 | +1.93(+2.56%) |
Nov 28, 2023 | 73.70 | 75.47 | 72.49 | 75.27 | 4,425,467 | +1.32(+1.78%) |
Nov 27, 2023 | 72.35 | 75.40 | 72.10 | 73.95 | 5,020,791 | +2.13(+2.97%) |
Nov 24, 2023 | 70.94 | 72.02 | 70.65 | 71.82 | 889,022 | +0.34(+0.48%) |
Nov 22, 2023 | 70.91 | 72.05 | 70.70 | 71.48 | 1,898,955 | +0.89(+1.26%) |
Nov 21, 2023 | 71.19 | 71.25 | 69.57 | 70.59 | 2,580,224 | -1.48(-2.05%) |
Nov 20, 2023 | 72.21 | 73.73 | 70.76 | 72.07 | 3,386,715 | -0.46(-0.63%) |
Nov 17, 2023 | 71.20 | 73.00 | 70.78 | 72.53 | 3,843,488 | +2.38(+3.39%) |
Nov 16, 2023 | 70.03 | 70.73 | 68.70 | 70.15 | 3,653,388 | -1.59(-2.22%) |
Nov 15, 2023 | 69.14 | 73.54 | 69.14 | 71.74 | 5,661,132 | +3.36(+4.91%) |
Nov 14, 2023 | 65.97 | 68.47 | 65.78 | 68.38 | 4,580,987 | +5.17(+8.18%) |
Nov 13, 2023 | 62.97 | 64.05 | 62.75 | 63.21 | 2,304,754 | -0.03(-0.05%) |
Nov 10, 2023 | 61.93 | 63.41 | 60.67 | 63.24 | 2,564,042 | +1.22(+1.97%) |
Nov 09, 2023 | 64.57 | 64.57 | 61.56 | 62.02 | 2,750,265 | -1.97(-3.08%) |
Nov 08, 2023 | 64.12 | 64.90 | 62.82 | 63.99 | 3,035,427 | -0.85(-1.31%) |
Nov 07, 2023 | 63.24 | 65.22 | 63.00 | 64.84 | 3,479,134 | +1.76(+2.79%) |
Nov 06, 2023 | 65.32 | 65.80 | 62.30 | 63.08 | 3,298,587 | -2.17(-3.33%) |
Nov 03, 2023 | 63.62 | 67.68 | 63.40 | 65.25 | 5,479,804 | +3.62(+5.87%) |
Nov 02, 2023 | 60.00 | 64.21 | 58.20 | 61.63 | 10,418,772 | +0.97(+1.60%) |
Nov 01, 2023 | 61.61 | 61.90 | 59.27 | 60.66 | 7,526,690 | -1.64(-2.63%) |
Oct 31, 2023 | 61.95 | 63.31 | 61.53 | 62.30 | 2,931,247 | +0.99(+1.61%) |
Oct 30, 2023 | 63.07 | 63.19 | 59.79 | 61.31 | 4,458,434 | -1.15(-1.84%) |
Oct 27, 2023 | 62.45 | 63.74 | 61.65 | 62.46 | 3,059,107 | +0.09(+0.14%) |
Oct 26, 2023 | 62.45 | 63.18 | 61.45 | 62.37 | 3,988,711 | -0.59(-0.94%) |
Oct 25, 2023 | 62.50 | 63.07 | 60.89 | 62.96 | 3,563,443 | -1.63(-2.52%) |
Oct 24, 2023 | 64.33 | 66.08 | 63.34 | 64.59 | 2,696,366 | +0.44(+0.69%) |
Oct 23, 2023 | 64.30 | 65.44 | 63.53 | 64.15 | 2,943,792 | -0.75(-1.16%) |
Oct 20, 2023 | 65.01 | 66.50 | 64.79 | 64.90 | 3,530,326 | -0.52(-0.79%) |
Oct 19, 2023 | 67.71 | 68.12 | 64.91 | 65.42 | 3,697,456 | -2.48(-3.65%) |
Oct 18, 2023 | 69.13 | 69.68 | 67.69 | 67.90 | 3,070,360 | -2.16(-3.08%) |
Oct 17, 2023 | 65.77 | 70.31 | 65.53 | 70.06 | 4,836,200 | +3.59(+5.40%) |
Oct 16, 2023 | 63.31 | 66.76 | 63.23 | 66.47 | 4,516,550 | +3.30(+5.22%) |
Oct 13, 2023 | 64.64 | 64.64 | 62.72 | 63.17 | 3,449,335 | -1.59(-2.46%) |
Oct 12, 2023 | 65.57 | 65.57 | 63.82 | 64.76 | 2,992,165 | -0.08(-0.12%) |
Oct 11, 2023 | 63.88 | 65.30 | 63.88 | 64.84 | 2,733,233 | +1.13(+1.77%) |
Oct 10, 2023 | 63.03 | 64.76 | 62.76 | 63.71 | 3,578,370 | +0.33(+0.52%) |
Oct 09, 2023 | 61.93 | 63.55 | 61.63 | 63.38 | 2,620,473 | +0.66(+1.05%) |
Oct 06, 2023 | 62.10 | 63.82 | 62.10 | 62.72 | 3,072,737 | -0.14(-0.22%) |
Oct 05, 2023 | 63.82 | 64.18 | 61.37 | 62.86 | 3,647,393 | -0.88(-1.38%) |
Oct 04, 2023 | 63.10 | 64.32 | 62.92 | 63.74 | 3,147,630 | +1.45(+2.33%) |
Oct 03, 2023 | 64.39 | 64.91 | 62.12 | 62.29 | 3,015,097 | -2.36(-3.65%) |
Oct 02, 2023 | 64.34 | 65.11 | 63.87 | 64.65 | 4,441,103 | +0.07(+0.11%) |
Sep 29, 2023 | 64.79 | 65.87 | 64.32 | 64.58 | 3,272,947 | +0.83(+1.30%) |
Sep 28, 2023 | 61.30 | 63.96 | 61.22 | 63.75 | 3,666,480 | +1.86(+3.01%) |
Sep 27, 2023 | 61.77 | 63.16 | 61.71 | 61.89 | 3,170,850 | +0.02(+0.03%) |
Sep 26, 2023 | 64.29 | 64.52 | 61.47 | 61.87 | 3,960,857 | -2.85(-4.40%) |
Sep 25, 2023 | 63.10 | 65.14 | 64.44 | 64.72 | 2,736,991 | +0.92(+1.44%) |
Sep 22, 2023 | 65.00 | 66.11 | 63.50 | 63.80 | 3,626,815 | -0.45(-0.70%) |
Sep 21, 2023 | 63.79 | 65.11 | 63.53 | 64.25 | 3,968,053 | -0.44(-0.68%) |
Sep 20, 2023 | 65.74 | 66.53 | 64.59 | 64.69 | 2,741,670 | -1.05(-1.60%) |
Sep 19, 2023 | 63.24 | 65.93 | 62.89 | 65.74 | 3,111,185 | +1.89(+2.96%) |
Sep 18, 2023 | 64.26 | 64.82 | 63.63 | 63.85 | 3,451,520 | -1.09(-1.68%) |
Sep 15, 2023 | 66.63 | 67.00 | 63.86 | 64.94 | 6,547,168 | -1.74(-2.61%) |
Sep 14, 2023 | 68.59 | 69.45 | 65.42 | 66.68 | 7,408,476 | +2.12(+3.28%) |
Sep 13, 2023 | 64.50 | 65.50 | 63.51 | 64.56 | 3,111,776 | -0.25(-0.39%) |
Sep 12, 2023 | 64.46 | 66.13 | 64.30 | 64.81 | 3,911,763 | -0.01(-0.02%) |
Sep 11, 2023 | 67.30 | 67.81 | 64.78 | 64.82 | 4,004,798 | -2.31(-3.44%) |
Sep 08, 2023 | 69.39 | 69.39 | 66.68 | 67.13 | 4,075,826 | -1.96(-2.84%) |
Sep 07, 2023 | 71.90 | 72.01 | 68.36 | 69.09 | 4,092,608 | -3.65(-5.02%) |
Sep 06, 2023 | 72.45 | 73.59 | 71.89 | 72.74 | 2,882,234 | -0.08(-0.11%) |
Sep 05, 2023 | 74.00 | 74.16 | 72.69 | 72.82 | 2,343,331 | -1.82(-2.43%) |
Sep 01, 2023 | 74.08 | 75.66 | 74.02 | 74.64 | 2,175,967 | +1.07(+1.45%) |
Aug 31, 2023 | 74.63 | 75.40 | 73.01 | 73.57 | 2,599,545 | -0.75(-1.01%) |
Aug 30, 2023 | 74.05 | 74.93 | 73.43 | 74.32 | 1,680,947 | -0.08(-0.11%) |
Aug 29, 2023 | 71.88 | 74.83 | 71.28 | 74.40 | 2,005,261 | +2.16(+2.99%) |
Aug 28, 2023 | 72.74 | 73.28 | 71.93 | 72.24 | 1,877,446 | -0.07(-0.10%) |
Aug 25, 2023 | 72.38 | 73.84 | 71.77 | 72.31 | 2,584,672 | +0.69(+0.96%) |
Aug 24, 2023 | 72.88 | 72.99 | 71.59 | 71.62 | 2,979,668 | -1.46(-2.00%) |
Aug 23, 2023 | 74.59 | 74.59 | 72.99 | 73.08 | 2,636,551 | -0.40(-0.54%) |
Aug 22, 2023 | 73.48 | 74.14 | 72.40 | 73.48 | 2,511,719 | +0.16(+0.22%) |
Aug 21, 2023 | 73.91 | 75.06 | 73.05 | 73.32 | 2,745,206 | -0.47(-0.64%) |
Aug 18, 2023 | 73.33 | 74.62 | 72.56 | 73.79 | 3,264,125 | -1.18(-1.57%) |
Aug 17, 2023 | 74.00 | 76.96 | 74.00 | 74.97 | 3,835,797 | +1.02(+1.38%) |
Aug 16, 2023 | 75.14 | 76.26 | 73.87 | 73.95 | 2,826,039 | -1.91(-2.52%) |
Aug 15, 2023 | 78.12 | 78.12 | 75.68 | 75.86 | 3,613,948 | -3.44(-4.34%) |
Aug 14, 2023 | 76.02 | 79.47 | 76.02 | 79.30 | 3,521,976 | +2.66(+3.47%) |
Aug 11, 2023 | 77.63 | 78.40 | 76.02 | 76.64 | 2,956,644 | -1.57(-2.01%) |
Aug 10, 2023 | 80.50 | 81.29 | 77.91 | 78.21 | 4,035,943 | -1.66(-2.08%) |
Aug 09, 2023 | 82.50 | 82.75 | 79.62 | 79.87 | 3,101,612 | -2.63(-3.19%) |
Aug 08, 2023 | 82.93 | 83.42 | 80.38 | 82.50 | 3,312,626 | -1.93(-2.29%) |
Aug 07, 2023 | 82.00 | 84.75 | 80.75 | 84.43 | 4,071,756 | +2.84(+3.48%) |
Aug 04, 2023 | 84.31 | 84.80 | 81.17 | 81.59 | 5,118,787 | -1.33(-1.60%) |
Aug 03, 2023 | 87.21 | 89.78 | 82.48 | 82.92 | 11,500,104 | -13.15(-13.69%) |
Aug 02, 2023 | 96.50 | 97.44 | 94.27 | 96.07 | 4,044,955 | -2.53(-2.57%) |
Aug 01, 2023 | 100.56 | 101.80 | 98.23 | 98.60 | 1,810,299 | -3.05(-3.00%) |
Jul 31, 2023 | 100.20 | 102.81 | 100.17 | 101.65 | 2,631,351 | +2.02(+2.03%) |
Jul 28, 2023 | 98.03 | 100.69 | 97.70 | 99.63 | 2,651,982 | +3.90(+4.07%) |
Jul 27, 2023 | 97.50 | 98.65 | 95.40 | 95.73 | 2,506,834 | -0.66(-0.68%) |
Jul 26, 2023 | 94.88 | 97.56 | 94.87 | 96.39 | 1,923,437 | +1.40(+1.47%) |
Jul 25, 2023 | 97.16 | 97.60 | 94.50 | 94.99 | 2,014,437 | -1.55(-1.61%) |
Jul 24, 2023 | 96.61 | 97.67 | 94.50 | 96.54 | 2,446,267 | -0.20(-0.21%) |
Jul 21, 2023 | 96.92 | 101.96 | 96.72 | 96.74 | 5,530,282 | +3.67(+3.94%) |
Jul 20, 2023 | 94.73 | 95.05 | 92.46 | 93.07 | 2,351,017 | -3.02(-3.14%) |
Jul 19, 2023 | 93.82 | 97.02 | 93.69 | 96.09 | 3,087,950 | +2.76(+2.96%) |
Jul 18, 2023 | 93.52 | 96.29 | 93.15 | 93.33 | 2,076,922 | -0.07(-0.07%) |
Jul 17, 2023 | 91.50 | 93.67 | 90.22 | 93.40 | 1,714,582 | +1.15(+1.25%) |
Jul 14, 2023 | 92.32 | 93.24 | 91.12 | 92.25 | 2,597,984 | -0.90(-0.97%) |
Jul 13, 2023 | 92.85 | 94.54 | 92.29 | 93.15 | 3,044,622 | +1.65(+1.80%) |
Jul 12, 2023 | 95.27 | 95.43 | 91.49 | 91.50 | 3,059,216 | -2.21(-2.36%) |
Jul 11, 2023 | 88.76 | 94.82 | 88.69 | 93.71 | 6,237,263 | +7.88(+9.18%) |
Jul 10, 2023 | 82.28 | 85.86 | 81.90 | 85.83 | 2,527,297 | +3.07(+3.71%) |
Jul 07, 2023 | 83.00 | 83.93 | 82.60 | 82.76 | 3,143,370 | -0.15(-0.18%) |
Jul 06, 2023 | 83.06 | 83.95 | 81.96 | 82.91 | 2,931,406 | -2.24(-2.63%) |
Jul 05, 2023 | 84.89 | 85.36 | 82.40 | 85.15 | 3,320,060 | -0.25(-0.29%) |
Jul 03, 2023 | 85.25 | 85.83 | 83.85 | 85.40 | 2,194,207 | +0.79(+0.93%) |
Jun 30, 2023 | 86.68 | 86.78 | 84.21 | 84.61 | 3,067,311 | -1.12(-1.31%) |
Jun 29, 2023 | 87.49 | 87.95 | 84.94 | 85.73 | 1,954,434 | -1.72(-1.97%) |
Jun 28, 2023 | 87.26 | 88.88 | 86.04 | 87.45 | 1,998,329 | -0.04(-0.05%) |
Jun 27, 2023 | 85.15 | 87.85 | 85.09 | 87.49 | 2,525,718 | +2.92(+3.45%) |
Jun 26, 2023 | 88.64 | 89.65 | 84.50 | 84.57 | 4,034,969 | -4.36(-4.90%) |
Jun 23, 2023 | 91.28 | 91.92 | 88.81 | 88.93 | 4,769,791 | -3.21(-3.48%) |
Jun 22, 2023 | 93.78 | 93.84 | 91.21 | 92.14 | 2,838,774 | -2.49(-2.63%) |
Jun 21, 2023 | 95.66 | 97.03 | 93.92 | 94.63 | 2,982,486 | -1.56(-1.62%) |
Jun 20, 2023 | 95.11 | 98.00 | 94.78 | 96.19 | 3,247,740 | +1.59(+1.68%) |
Jun 16, 2023 | 96.46 | 96.50 | 93.32 | 94.60 | 4,247,961 | -1.37(-1.43%) |
Jun 15, 2023 | 94.42 | 96.65 | 93.37 | 95.97 | 2,423,824 | +0.91(+0.96%) |
Jun 14, 2023 | 93.12 | 95.50 | 92.54 | 95.06 | 3,085,801 | +2.22(+2.39%) |
Jun 13, 2023 | 91.26 | 93.51 | 89.85 | 92.84 | 3,639,155 | +2.33(+2.57%) |
Jun 12, 2023 | 91.89 | 91.89 | 87.64 | 90.51 | 3,499,124 | -0.73(-0.80%) |
Jun 09, 2023 | 91.87 | 93.59 | 90.40 | 91.24 | 5,626,729 | +3.68(+4.20%) |
Jun 08, 2023 | 86.39 | 87.98 | 84.74 | 87.56 | 2,707,504 | -0.01(-0.01%) |
Jun 07, 2023 | 91.79 | 92.74 | 87.31 | 87.57 | 3,302,505 | -2.48(-2.75%) |
Jun 06, 2023 | 85.26 | 91.80 | 85.22 | 90.05 | 4,286,132 | +4.80(+5.63%) |
Jun 05, 2023 | 84.86 | 87.07 | 84.57 | 85.25 | 2,740,556 | +0.24(+0.28%) |
Jun 02, 2023 | 83.34 | 86.24 | 82.80 | 85.01 | 3,539,626 | +3.02(+3.68%) |
Jun 01, 2023 | 81.25 | 82.58 | 80.70 | 81.99 | 3,398,009 | +0.94(+1.16%) |
May 31, 2023 | 82.23 | 83.55 | 80.44 | 81.05 | 5,132,367 | -1.44(-1.75%) |
May 30, 2023 | 86.13 | 86.28 | 82.38 | 82.49 | 3,374,718 | -3.04(-3.55%) |
May 26, 2023 | 86.68 | 87.34 | 84.95 | 85.53 | 3,456,953 | -0.70(-0.81%) |
May 25, 2023 | 87.76 | 88.40 | 84.92 | 86.23 | 2,387,320 | -1.43(-1.63%) |
May 24, 2023 | 88.25 | 88.69 | 86.01 | 87.66 | 2,220,807 | -0.37(-0.42%) |
May 23, 2023 | 89.49 | 90.78 | 87.92 | 88.03 | 3,165,275 | -1.99(-2.21%) |
May 22, 2023 | 88.95 | 90.78 | 88.00 | 90.02 | 3,309,163 | +0.92(+1.03%) |
May 19, 2023 | 92.50 | 92.50 | 88.23 | 89.10 | 4,037,458 | -3.29(-3.56%) |
May 18, 2023 | 94.64 | 94.69 | 90.85 | 92.39 | 4,322,186 | -2.60(-2.74%) |
May 17, 2023 | 92.63 | 96.49 | 91.09 | 94.99 | 3,457,334 | +2.34(+2.53%) |
May 16, 2023 | 95.01 | 95.17 | 91.34 | 92.65 | 3,884,156 | -5.20(-5.31%) |
May 15, 2023 | 94.17 | 98.11 | 93.50 | 97.85 | 4,105,874 | +3.17(+3.35%) |
May 12, 2023 | 96.61 | 97.89 | 94.11 | 94.68 | 3,788,195 | -1.68(-1.74%) |
May 11, 2023 | 95.13 | 96.56 | 94.03 | 96.36 | 2,263,116 | +1.52(+1.60%) |
May 10, 2023 | 94.08 | 95.68 | 92.65 | 94.84 | 2,616,583 | +2.13(+2.30%) |
May 09, 2023 | 91.84 | 93.42 | 91.62 | 92.71 | 2,520,156 | -0.07(-0.08%) |
May 08, 2023 | 90.13 | 95.49 | 90.06 | 92.78 | 4,801,894 | +2.78(+3.09%) |
May 05, 2023 | 93.70 | 95.86 | 89.14 | 90.00 | 6,998,281 | -2.55(-2.76%) |
May 04, 2023 | 96.54 | 96.84 | 90.74 | 92.55 | 8,314,330 | -6.42(-6.48%) |
May 03, 2023 | 99.19 | 102.31 | 98.06 | 98.97 | 6,527,381 | -0.22(-0.23%) |
May 02, 2023 | 94.56 | 99.64 | 94.38 | 99.19 | 3,597,214 | +2.92(+3.03%) |
May 01, 2023 | 100.36 | 100.91 | 95.44 | 96.27 | 3,942,940 | -4.76(-4.71%) |
Apr 28, 2023 | 100.69 | 101.20 | 98.71 | 101.03 | 2,525,708 | +0.54(+0.54%) |
Apr 27, 2023 | 100.21 | 101.38 | 99.24 | 100.49 | 3,125,112 | +2.72(+2.78%) |
Apr 26, 2023 | 99.35 | 100.64 | 97.35 | 97.77 | 2,256,031 | -0.60(-0.61%) |
Apr 25, 2023 | 101.73 | 102.32 | 98.11 | 98.37 | 2,132,545 | -4.47(-4.35%) |
Apr 24, 2023 | 102.63 | 103.25 | 101.56 | 102.84 | 2,708,429 | +0.79(+0.77%) |
Apr 21, 2023 | 102.45 | 103.17 | 101.34 | 102.05 | 2,321,866 | -0.19(-0.19%) |
Apr 20, 2023 | 100.76 | 104.93 | 100.60 | 102.24 | 2,673,157 | -0.14(-0.14%) |
Apr 19, 2023 | 100.62 | 103.50 | 100.50 | 102.38 | 2,383,417 | +0.25(+0.24%) |
Apr 18, 2023 | 104.25 | 104.73 | 101.89 | 102.13 | 1,972,089 | -0.99(-0.96%) |
Apr 17, 2023 | 102.49 | 103.55 | 102.08 | 103.12 | 1,824,644 | +0.62(+0.60%) |
Apr 14, 2023 | 100.34 | 103.63 | 99.67 | 102.50 | 2,749,848 | +1.78(+1.77%) |
Apr 13, 2023 | 101.50 | 101.99 | 99.79 | 100.72 | 2,788,100 | +0.56(+0.56%) |
Apr 12, 2023 | 105.22 | 105.29 | 99.41 | 100.16 | 2,887,223 | -3.48(-3.36%) |
Apr 11, 2023 | 102.74 | 104.67 | 101.81 | 103.64 | 1,902,722 | +0.60(+0.58%) |
Apr 10, 2023 | 103.64 | 104.36 | 101.66 | 103.04 | 2,787,046 | -1.02(-0.98%) |
Apr 06, 2023 | 103.96 | 104.72 | 100.74 | 104.06 | 3,123,794 | -1.21(-1.15%) |
Apr 05, 2023 | 108.72 | 108.80 | 104.40 | 105.27 | 2,723,177 | -4.36(-3.98%) |
Apr 04, 2023 | 114.71 | 114.73 | 109.30 | 109.63 | 4,972,753 | +1.38(+1.27%) |
Apr 03, 2023 | 110.45 | 110.72 | 105.88 | 108.25 | 2,409,028 | -3.08(-2.77%) |
Mar 31, 2023 | 109.21 | 111.61 | 108.61 | 111.33 | 2,680,829 | +2.55(+2.34%) |
Mar 30, 2023 | 109.99 | 110.97 | 107.88 | 108.78 | 2,384,254 | +1.11(+1.03%) |
Mar 29, 2023 | 106.46 | 107.81 | 105.18 | 107.67 | 1,634,766 | +2.61(+2.48%) |
Mar 28, 2023 | 105.61 | 107.18 | 104.94 | 105.06 | 2,012,020 | +0.18(+0.17%) |
Mar 27, 2023 | 107.45 | 107.45 | 103.24 | 104.88 | 3,083,911 | -1.97(-1.84%) |
Mar 24, 2023 | 109.00 | 109.12 | 105.11 | 106.85 | 2,769,985 | -3.24(-2.94%) |
Mar 23, 2023 | 113.28 | 116.15 | 109.68 | 110.09 | 3,517,616 | -0.87(-0.78%) |
Mar 22, 2023 | 113.34 | 115.30 | 110.82 | 110.96 | 2,538,337 | -1.75(-1.55%) |
Mar 21, 2023 | 109.95 | 113.12 | 109.44 | 112.71 | 3,455,730 | +4.35(+4.01%) |
Mar 20, 2023 | 104.43 | 108.61 | 103.34 | 108.36 | 3,988,196 | +3.02(+2.87%) |
Mar 17, 2023 | 104.04 | 105.84 | 103.39 | 105.34 | 3,176,031 | +0.91(+0.87%) |
Mar 16, 2023 | 102.82 | 105.21 | 101.11 | 104.43 | 3,549,103 | -0.31(-0.30%) |
Mar 15, 2023 | 101.73 | 105.20 | 100.16 | 104.74 | 3,586,669 | +1.95(+1.90%) |
Mar 14, 2023 | 106.75 | 107.00 | 101.15 | 102.79 | 3,301,716 | -0.92(-0.89%) |
Mar 13, 2023 | 103.01 | 106.37 | 99.24 | 103.71 | 5,645,973 | -2.27(-2.14%) |
Mar 10, 2023 | 107.34 | 107.75 | 103.46 | 105.98 | 4,762,014 | -1.76(-1.63%) |
Mar 09, 2023 | 107.40 | 110.41 | 105.14 | 107.74 | 6,962,779 | -5.44(-4.81%) |
Mar 08, 2023 | 112.67 | 113.32 | 107.96 | 113.18 | 7,097,886 | -2.71(-2.34%) |
Mar 07, 2023 | 119.09 | 122.51 | 114.82 | 115.89 | 3,924,671 | -2.89(-2.43%) |
Mar 06, 2023 | 122.05 | 122.41 | 118.58 | 118.78 | 2,842,194 | -2.64(-2.17%) |
Mar 03, 2023 | 119.38 | 122.40 | 119.00 | 121.42 | 2,997,770 | +2.96(+2.50%) |
Mar 02, 2023 | 117.05 | 119.72 | 116.51 | 118.46 | 2,956,282 | +0.18(+0.15%) |
Mar 01, 2023 | 120.53 | 121.07 | 116.27 | 118.28 | 3,440,394 | -3.13(-2.58%) |
Feb 28, 2023 | 121.40 | 123.28 | 120.08 | 121.41 | 1,886,591 | +0.81(+0.67%) |
Feb 27, 2023 | 123.84 | 124.40 | 119.74 | 120.60 | 3,734,764 | -3.51(-2.82%) |
Feb 24, 2023 | 127.89 | 129.05 | 123.58 | 124.11 | 3,577,235 | -7.48(-5.68%) |
Feb 23, 2023 | 131.83 | 133.49 | 120.21 | 131.58 | 8,599,836 | +3.13(+2.44%) |
Feb 22, 2023 | 125.43 | 129.25 | 124.44 | 128.45 | 4,999,610 | +3.60(+2.89%) |
Feb 21, 2023 | 126.76 | 131.33 | 124.36 | 124.84 | 3,414,627 | -4.84(-3.73%) |
Feb 17, 2023 | 130.40 | 131.46 | 127.16 | 129.68 | 4,314,099 | -0.63(-0.48%) |
Feb 16, 2023 | 138.34 | 140.16 | 129.92 | 130.31 | 5,287,503 | -11.95(-8.40%) |
Feb 15, 2023 | 133.00 | 143.15 | 132.79 | 142.26 | 3,056,348 | +8.51(+6.36%) |
Feb 14, 2023 | 134.11 | 137.42 | 130.99 | 133.75 | 2,331,106 | -1.00(-0.74%) |
Feb 13, 2023 | 131.99 | 136.25 | 128.57 | 134.75 | 2,517,061 | +2.62(+1.98%) |
Feb 10, 2023 | 136.15 | 136.34 | 131.21 | 132.13 | 2,868,030 | -5.43(-3.95%) |
Feb 09, 2023 | 145.20 | 145.51 | 137.02 | 137.56 | 2,492,532 | -6.46(-4.49%) |
Feb 08, 2023 | 144.28 | 145.74 | 142.21 | 144.02 | 1,470,875 | -1.01(-0.70%) |
Feb 07, 2023 | 144.00 | 145.68 | 139.70 | 145.03 | 1,705,650 | +0.49(+0.34%) |
Feb 06, 2023 | 145.56 | 147.79 | 143.82 | 144.54 | 1,393,064 | -2.96(-2.01%) |
Feb 03, 2023 | 143.30 | 149.91 | 142.42 | 147.50 | 2,691,522 | -0.70(-0.47%) |
Feb 02, 2023 | 143.00 | 148.23 | 142.14 | 148.20 | 3,771,803 | +8.62(+6.18%) |
Feb 01, 2023 | 137.58 | 140.46 | 134.12 | 139.58 | 3,173,382 | +2.00(+1.45%) |
Jan 31, 2023 | 135.60 | 139.08 | 135.60 | 137.58 | 2,142,425 | +2.88(+2.14%) |
Jan 30, 2023 | 136.44 | 139.83 | 134.24 | 134.70 | 2,362,865 | -3.10(-2.25%) |
Jan 27, 2023 | 131.43 | 139.09 | 129.30 | 137.80 | 3,044,666 | +3.26(+2.42%) |
Jan 26, 2023 | 138.91 | 140.46 | 134.29 | 134.54 | 2,393,369 | -1.32(-0.97%) |
Jan 25, 2023 | 133.06 | 136.49 | 131.93 | 135.86 | 1,925,740 | -0.82(-0.60%) |
Jan 24, 2023 | 138.02 | 139.31 | 135.50 | 136.68 | 3,098,371 | -2.44(-1.75%) |
Jan 23, 2023 | 132.75 | 140.00 | 132.11 | 139.12 | 2,779,891 | +7.30(+5.54%) |
Jan 20, 2023 | 129.58 | 132.26 | 127.53 | 131.82 | 2,475,492 | +2.85(+2.21%) |
Jan 19, 2023 | 130.47 | 132.89 | 127.83 | 128.97 | 1,685,122 | -2.47(-1.88%) |
Jan 18, 2023 | 135.06 | 136.17 | 130.74 | 131.44 | 2,457,884 | -1.07(-0.81%) |
Jan 17, 2023 | 134.50 | 136.91 | 132.50 | 132.51 | 2,892,015 | -2.16(-1.60%) |
Jan 13, 2023 | 130.40 | 136.15 | 130.17 | 134.67 | 3,924,255 | +3.04(+2.31%) |
Jan 12, 2023 | 133.44 | 134.44 | 128.15 | 131.63 | 3,313,122 | -3.06(-2.27%) |
Jan 11, 2023 | 128.41 | 135.28 | 127.99 | 134.69 | 4,913,776 | +7.76(+6.11%) |
Jan 10, 2023 | 120.79 | 127.34 | 120.32 | 126.93 | 2,923,538 | +5.94(+4.91%) |
Jan 09, 2023 | 122.73 | 124.27 | 120.62 | 120.99 | 2,237,232 | +0.40(+0.33%) |
Jan 06, 2023 | 119.23 | 121.97 | 115.77 | 120.59 | 2,107,744 | +1.03(+0.86%) |
Jan 05, 2023 | 116.29 | 120.52 | 114.95 | 119.56 | 2,743,799 | +2.45(+2.09%) |
Jan 04, 2023 | 116.78 | 119.00 | 113.56 | 117.11 | 3,550,925 | +3.55(+3.13%) |
Jan 03, 2023 | 121.51 | 122.41 | 111.83 | 113.56 | 3,408,955 | -6.29(-5.25%) |
Dec 30, 2022 | 119.23 | 120.91 | 117.86 | 119.85 | 2,153,826 | -2.83(-2.31%) |
Dec 29, 2022 | 122.01 | 124.12 | 120.12 | 122.68 | 1,661,699 | +2.28(+1.89%) |
Dec 28, 2022 | 120.40 | 121.78 | 118.92 | 120.40 | 1,823,620 | -0.94(-0.77%) |
Dec 27, 2022 | 126.03 | 126.49 | 121.23 | 121.34 | 1,842,374 | -5.60(-4.41%) |
Dec 23, 2022 | 126.80 | 127.73 | 124.01 | 126.94 | 1,354,550 | -0.41(-0.32%) |
Dec 22, 2022 | 132.29 | 132.50 | 123.55 | 127.35 | 2,371,390 | -6.98(-5.20%) |
Dec 21, 2022 | 130.20 | 135.05 | 129.94 | 134.33 | 3,372,117 | +7.23(+5.69%) |
Dec 20, 2022 | 125.24 | 127.63 | 123.19 | 127.10 | 1,855,057 | +1.19(+0.95%) |
Dec 19, 2022 | 126.41 | 129.12 | 124.96 | 125.91 | 2,151,148 | -0.41(-0.32%) |
Dec 16, 2022 | 124.73 | 127.20 | 124.18 | 126.32 | 4,300,566 | +0.35(+0.28%) |
Dec 15, 2022 | 128.64 | 128.99 | 124.28 | 125.97 | 2,769,298 | -6.06(-4.59%) |
Dec 14, 2022 | 132.16 | 135.48 | 131.11 | 132.03 | 2,694,436 | +0.43(+0.33%) |
Dec 13, 2022 | 138.44 | 138.95 | 130.13 | 131.60 | 2,785,641 | +2.08(+1.61%) |
Dec 12, 2022 | 125.75 | 129.58 | 124.17 | 129.52 | 2,213,650 | +2.74(+2.16%) |
Dec 09, 2022 | 130.79 | 134.50 | 126.57 | 126.78 | 3,032,365 | -7.72(-5.74%) |
Dec 08, 2022 | 131.78 | 135.68 | 129.65 | 134.50 | 2,178,929 | +4.37(+3.36%) |
Dec 07, 2022 | 134.10 | 136.00 | 127.81 | 130.13 | 2,898,092 | -4.88(-3.61%) |
Dec 06, 2022 | 137.56 | 139.05 | 132.96 | 135.01 | 2,740,079 | -2.20(-1.60%) |
Dec 05, 2022 | 139.28 | 142.53 | 135.89 | 137.21 | 3,235,228 | -3.28(-2.33%) |
Dec 02, 2022 | 136.16 | 141.96 | 135.42 | 140.49 | 2,831,594 | +1.10(+0.79%) |