Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 113.97 | 114.01 | 113.15 | 113.61 | 1,959,411 | -0.33(-0.29%) |
Jul 28, 2023 | 114.48 | 115.03 | 113.48 | 113.93 | 1,647,840 | +0.20(+0.17%) |
Jul 27, 2023 | 115.78 | 116.01 | 113.63 | 113.73 | 2,261,169 | -1.78(-1.54%) |
Jul 26, 2023 | 115.02 | 115.58 | 114.13 | 115.52 | 1,633,913 | +0.19(+0.16%) |
Jul 25, 2023 | 114.45 | 115.52 | 114.00 | 115.33 | 1,869,487 | +0.26(+0.22%) |
Jul 24, 2023 | 115.29 | 115.55 | 114.40 | 115.07 | 3,347,284 | +0.06(+0.05%) |
Jul 21, 2023 | 114.84 | 115.18 | 114.28 | 115.01 | 1,625,185 | +0.58(+0.51%) |
Jul 20, 2023 | 114.45 | 114.78 | 113.78 | 114.43 | 2,007,387 | -0.03(-0.03%) |
Jul 19, 2023 | 114.79 | 115.96 | 114.35 | 114.46 | 3,076,749 | -0.41(-0.35%) |
Jul 18, 2023 | 114.94 | 115.82 | 114.67 | 114.86 | 2,629,196 | -0.56(-0.49%) |
Jul 17, 2023 | 115.52 | 116.50 | 112.58 | 115.43 | 2,872,786 | -0.86(-0.74%) |
Jul 14, 2023 | 115.75 | 116.62 | 115.07 | 116.29 | 2,137,946 | +0.47(+0.40%) |
Jul 13, 2023 | 114.49 | 115.96 | 114.31 | 115.82 | 2,018,103 | +1.64(+1.44%) |
Jul 12, 2023 | 114.34 | 114.73 | 113.60 | 114.18 | 2,001,478 | +0.96(+0.85%) |
Jul 11, 2023 | 112.13 | 113.30 | 111.84 | 113.22 | 2,380,018 | +1.24(+1.10%) |
Jul 10, 2023 | 111.43 | 112.42 | 111.24 | 111.98 | 1,272,456 | +0.86(+0.77%) |
Jul 07, 2023 | 110.86 | 111.73 | 110.27 | 111.12 | 1,659,964 | +0.29(+0.26%) |
Jul 06, 2023 | 110.52 | 111.74 | 110.51 | 110.84 | 3,020,616 | -0.31(-0.28%) |
Jul 05, 2023 | 111.14 | 111.69 | 110.35 | 111.14 | 2,251,280 | -0.61(-0.55%) |
Jul 03, 2023 | 111.35 | 111.76 | 110.25 | 111.76 | 1,499,917 | -0.15(-0.13%) |
Jun 30, 2023 | 111.97 | 112.92 | 111.69 | 111.90 | 3,157,726 | +0.79(+0.71%) |
Jun 29, 2023 | 110.52 | 111.15 | 110.01 | 111.11 | 1,743,339 | +0.55(+0.50%) |
Jun 28, 2023 | 109.88 | 110.71 | 109.38 | 110.56 | 1,793,108 | +0.84(+0.77%) |
Jun 27, 2023 | 109.42 | 109.85 | 108.86 | 109.72 | 1,726,422 | +0.73(+0.67%) |
Jun 26, 2023 | 109.82 | 109.94 | 108.64 | 108.98 | 2,667,711 | -0.95(-0.86%) |
Jun 23, 2023 | 109.35 | 110.16 | 108.78 | 109.94 | 2,756,575 | +0.41(+0.37%) |
Jun 22, 2023 | 109.87 | 109.92 | 109.05 | 109.53 | 1,442,394 | -0.52(-0.47%) |
Jun 21, 2023 | 110.94 | 110.94 | 109.63 | 110.04 | 1,905,142 | -0.96(-0.86%) |
Jun 20, 2023 | 110.05 | 111.31 | 109.75 | 111.00 | 3,526,433 | +0.48(+0.44%) |
Jun 16, 2023 | 111.65 | 111.89 | 110.24 | 110.52 | 3,846,173 | -0.69(-0.62%) |
Jun 15, 2023 | 109.72 | 111.97 | 109.60 | 111.21 | 2,244,009 | +1.69(+1.54%) |
Jun 14, 2023 | 107.63 | 109.69 | 107.39 | 109.52 | 2,118,831 | +2.08(+1.94%) |
Jun 13, 2023 | 107.07 | 107.98 | 106.72 | 107.44 | 1,780,766 | +0.48(+0.45%) |
Jun 12, 2023 | 108.13 | 108.29 | 106.01 | 106.96 | 2,946,023 | -1.44(-1.33%) |
Jun 09, 2023 | 108.95 | 109.13 | 108.19 | 108.40 | 2,105,645 | -0.63(-0.58%) |
Jun 08, 2023 | 106.78 | 109.23 | 106.61 | 109.03 | 2,498,837 | +2.25(+2.10%) |
Jun 07, 2023 | 106.84 | 107.26 | 106.21 | 106.78 | 2,329,205 | -0.12(-0.11%) |
Jun 06, 2023 | 106.96 | 107.66 | 106.33 | 106.90 | 2,693,422 | +0.12(+0.11%) |
Jun 05, 2023 | 106.91 | 107.48 | 105.99 | 106.78 | 2,313,847 | +0.34(+0.31%) |
Jun 02, 2023 | 105.47 | 107.45 | 105.00 | 106.45 | 2,329,997 | +1.59(+1.51%) |
Jun 01, 2023 | 104.59 | 105.00 | 103.75 | 104.86 | 1,994,745 | +0.41(+0.40%) |
May 31, 2023 | 102.56 | 104.99 | 102.39 | 104.44 | 4,521,362 | +1.53(+1.48%) |
May 30, 2023 | 104.02 | 104.11 | 102.33 | 102.92 | 1,563,482 | -0.75(-0.72%) |
May 26, 2023 | 103.55 | 104.29 | 103.13 | 103.67 | 1,538,077 | +0.05(+0.05%) |
May 25, 2023 | 104.88 | 104.88 | 102.99 | 103.62 | 2,877,079 | -1.45(-1.38%) |
May 24, 2023 | 105.87 | 106.06 | 104.74 | 105.07 | 1,478,589 | -1.29(-1.21%) |
May 23, 2023 | 106.94 | 107.32 | 105.73 | 106.36 | 2,354,520 | -1.27(-1.18%) |
May 22, 2023 | 106.92 | 107.95 | 106.63 | 107.63 | 1,761,723 | +1.13(+1.06%) |
May 19, 2023 | 107.42 | 107.62 | 106.41 | 106.50 | 3,617,179 | -0.51(-0.48%) |
May 18, 2023 | 107.36 | 107.44 | 105.96 | 107.01 | 2,197,965 | -0.05(-0.05%) |
May 17, 2023 | 107.92 | 108.09 | 105.73 | 107.06 | 3,517,771 | -0.39(-0.37%) |
May 16, 2023 | 108.26 | 108.59 | 107.40 | 107.45 | 2,325,928 | -0.85(-0.78%) |
May 15, 2023 | 107.48 | 108.37 | 107.34 | 108.30 | 2,201,874 | +1.25(+1.17%) |
May 12, 2023 | 106.84 | 107.43 | 106.47 | 107.05 | 1,644,322 | +0.38(+0.35%) |
May 11, 2023 | 106.84 | 106.94 | 105.88 | 106.67 | 1,339,182 | -0.28(-0.26%) |
May 10, 2023 | 105.27 | 107.33 | 105.04 | 106.95 | 1,773,394 | +2.25(+2.15%) |
May 09, 2023 | 105.29 | 105.49 | 104.55 | 104.70 | 2,004,175 | -1.00(-0.94%) |
May 08, 2023 | 106.86 | 106.86 | 105.64 | 105.70 | 1,616,937 | -1.07(-1.01%) |
May 05, 2023 | 105.71 | 106.98 | 105.20 | 106.77 | 2,039,245 | +1.54(+1.46%) |
May 04, 2023 | 103.02 | 105.96 | 102.78 | 105.23 | 3,167,190 | +1.89(+1.83%) |
May 03, 2023 | 105.75 | 105.83 | 103.30 | 103.34 | 2,723,106 | -2.25(-2.13%) |
May 02, 2023 | 106.85 | 107.07 | 104.19 | 105.59 | 2,194,705 | -1.49(-1.39%) |
May 01, 2023 | 107.23 | 107.64 | 106.59 | 107.08 | 1,639,461 | -0.31(-0.28%) |
Apr 28, 2023 | 105.78 | 107.40 | 105.67 | 107.38 | 2,210,924 | +1.49(+1.41%) |
Apr 27, 2023 | 103.82 | 105.98 | 103.39 | 105.89 | 2,036,789 | +2.77(+2.69%) |
Apr 26, 2023 | 103.96 | 104.25 | 102.49 | 103.12 | 3,573,210 | -1.70(-1.63%) |
Apr 25, 2023 | 105.97 | 106.00 | 104.54 | 104.83 | 1,886,704 | -1.57(-1.47%) |
Apr 24, 2023 | 107.26 | 107.38 | 106.11 | 106.40 | 1,375,093 | -0.41(-0.39%) |
Apr 21, 2023 | 106.40 | 106.95 | 105.55 | 106.81 | 1,691,069 | +0.58(+0.55%) |
Apr 20, 2023 | 106.48 | 106.88 | 105.66 | 106.23 | 1,524,498 | -0.57(-0.54%) |
Apr 19, 2023 | 105.81 | 107.55 | 105.81 | 106.80 | 1,603,603 | +0.84(+0.79%) |
Apr 18, 2023 | 106.41 | 106.67 | 105.92 | 105.96 | 1,950,854 | -0.49(-0.46%) |
Apr 17, 2023 | 105.81 | 106.46 | 105.51 | 106.46 | 2,248,416 | +0.47(+0.45%) |
Apr 14, 2023 | 106.17 | 106.36 | 105.21 | 105.98 | 2,080,748 | +0.00(+0.00%) |
Apr 13, 2023 | 105.61 | 106.43 | 105.26 | 105.98 | 1,759,389 | +0.41(+0.39%) |
Apr 12, 2023 | 105.39 | 106.12 | 105.02 | 105.57 | 2,289,056 | +0.95(+0.90%) |
Apr 11, 2023 | 105.02 | 105.66 | 104.39 | 104.62 | 2,550,274 | -0.25(-0.23%) |
Apr 10, 2023 | 106.00 | 106.23 | 104.24 | 104.87 | 1,806,617 | -1.84(-1.73%) |
Apr 06, 2023 | 104.80 | 106.78 | 104.73 | 106.71 | 3,148,998 | +2.00(+1.91%) |
Apr 05, 2023 | 104.95 | 105.67 | 103.97 | 104.71 | 3,007,402 | +0.18(+0.17%) |
Apr 04, 2023 | 104.35 | 105.26 | 103.64 | 104.53 | 3,205,229 | +0.61(+0.59%) |
Apr 03, 2023 | 103.00 | 103.99 | 102.61 | 103.92 | 2,699,789 | +1.11(+1.08%) |
Mar 31, 2023 | 102.03 | 102.90 | 101.83 | 102.81 | 3,238,356 | +1.54(+1.52%) |
Mar 30, 2023 | 101.08 | 101.57 | 100.38 | 101.27 | 2,950,834 | +1.05(+1.04%) |
Mar 29, 2023 | 98.76 | 100.42 | 98.42 | 100.22 | 3,730,733 | +2.53(+2.59%) |
Mar 28, 2023 | 97.19 | 97.91 | 97.02 | 97.69 | 1,778,023 | +1.04(+1.07%) |
Mar 27, 2023 | 96.96 | 97.51 | 96.23 | 96.66 | 2,261,602 | +0.55(+0.57%) |
Mar 24, 2023 | 94.70 | 96.39 | 94.36 | 96.10 | 2,023,993 | +0.95(+0.99%) |
Mar 23, 2023 | 95.98 | 96.31 | 94.30 | 95.16 | 3,485,564 | -0.86(-0.89%) |
Mar 22, 2023 | 98.91 | 98.91 | 95.94 | 96.02 | 2,188,310 | -2.29(-2.33%) |
Mar 21, 2023 | 97.89 | 98.67 | 97.47 | 98.30 | 2,656,044 | +1.66(+1.71%) |
Mar 20, 2023 | 95.98 | 96.86 | 95.43 | 96.65 | 3,157,431 | +1.03(+1.07%) |
Mar 17, 2023 | 97.39 | 98.15 | 95.06 | 95.62 | 6,181,830 | -2.20(-2.25%) |
Mar 16, 2023 | 95.11 | 98.58 | 94.83 | 97.82 | 4,020,304 | +2.10(+2.19%) |
Mar 15, 2023 | 95.19 | 96.74 | 94.94 | 95.72 | 4,341,454 | -1.31(-1.35%) |
Mar 14, 2023 | 97.50 | 97.93 | 96.40 | 97.03 | 3,589,783 | +1.16(+1.21%) |
Mar 13, 2023 | 92.66 | 96.37 | 92.42 | 95.87 | 6,870,666 | +2.24(+2.39%) |
Mar 10, 2023 | 97.57 | 97.88 | 92.97 | 93.63 | 5,476,181 | -4.62(-4.71%) |
Mar 09, 2023 | 100.81 | 100.93 | 97.71 | 98.25 | 3,573,817 | -2.46(-2.45%) |
Mar 08, 2023 | 101.10 | 101.72 | 100.28 | 100.72 | 2,701,592 | -0.34(-0.34%) |
Mar 07, 2023 | 102.36 | 104.16 | 100.85 | 101.06 | 4,900,819 | -0.27(-0.27%) |
Mar 06, 2023 | 101.00 | 102.44 | 100.66 | 101.33 | 2,427,780 | +0.75(+0.74%) |
Mar 03, 2023 | 100.97 | 100.97 | 100.05 | 100.59 | 2,993,491 | -0.23(-0.22%) |
Mar 02, 2023 | 98.33 | 100.86 | 98.33 | 100.81 | 5,931,041 | +1.78(+1.79%) |
Mar 01, 2023 | 99.83 | 100.23 | 98.77 | 99.04 | 2,918,024 | -0.88(-0.88%) |
Feb 28, 2023 | 99.45 | 100.53 | 99.01 | 99.92 | 4,650,591 | +0.28(+0.29%) |
Feb 27, 2023 | 101.04 | 101.68 | 99.24 | 99.64 | 4,128,386 | -0.98(-0.98%) |
Feb 24, 2023 | 100.93 | 101.23 | 99.68 | 100.62 | 2,817,695 | -1.23(-1.20%) |
Feb 23, 2023 | 102.87 | 103.03 | 100.86 | 101.84 | 2,780,595 | -0.52(-0.51%) |
Feb 22, 2023 | 101.98 | 102.71 | 101.33 | 102.36 | 2,367,443 | +0.13(+0.12%) |
Feb 21, 2023 | 104.24 | 104.58 | 101.62 | 102.24 | 2,689,442 | -2.89(-2.75%) |
Feb 17, 2023 | 104.82 | 105.55 | 104.32 | 105.13 | 1,732,024 | -0.02(-0.02%) |
Feb 16, 2023 | 105.35 | 106.24 | 105.01 | 105.15 | 2,261,661 | -1.48(-1.39%) |
Feb 15, 2023 | 106.08 | 107.24 | 105.62 | 106.64 | 1,456,825 | +0.23(+0.22%) |
Feb 14, 2023 | 107.06 | 108.02 | 105.79 | 106.40 | 1,996,281 | -0.77(-0.72%) |
Feb 13, 2023 | 107.05 | 107.35 | 106.62 | 107.17 | 1,602,469 | +0.47(+0.44%) |
Feb 10, 2023 | 105.16 | 106.88 | 104.93 | 106.70 | 1,622,853 | +1.15(+1.09%) |
Feb 09, 2023 | 107.67 | 107.87 | 105.30 | 105.56 | 3,631,477 | -1.68(-1.57%) |
Feb 08, 2023 | 106.49 | 107.84 | 106.30 | 107.23 | 2,382,282 | -0.10(-0.09%) |
Feb 07, 2023 | 105.51 | 107.63 | 105.21 | 107.33 | 2,082,112 | +1.01(+0.95%) |
Feb 06, 2023 | 104.56 | 106.59 | 103.66 | 106.32 | 2,136,833 | +0.65(+0.61%) |
Feb 03, 2023 | 105.35 | 106.64 | 104.35 | 105.67 | 2,357,596 | -0.66(-0.62%) |
Feb 02, 2023 | 108.30 | 109.23 | 105.50 | 106.33 | 3,534,243 | -0.67(-0.62%) |
Feb 01, 2023 | 104.85 | 107.54 | 104.81 | 107.00 | 2,482,653 | +1.43(+1.36%) |
Jan 31, 2023 | 104.79 | 105.60 | 104.54 | 105.56 | 2,190,533 | +0.87(+0.83%) |
Jan 30, 2023 | 105.28 | 106.16 | 104.59 | 104.69 | 2,003,296 | -1.26(-1.19%) |
Jan 27, 2023 | 105.37 | 106.46 | 104.46 | 105.95 | 3,531,650 | -0.25(-0.23%) |
Jan 26, 2023 | 104.96 | 106.28 | 104.39 | 106.19 | 1,365,110 | +1.67(+1.60%) |
Jan 25, 2023 | 102.98 | 105.02 | 102.28 | 104.53 | 2,428,930 | +0.24(+0.23%) |
Jan 24, 2023 | 106.79 | 106.84 | 103.83 | 104.29 | 2,563,484 | -2.38(-2.23%) |
Jan 23, 2023 | 106.57 | 107.56 | 105.67 | 106.67 | 2,000,886 | +0.19(+0.18%) |
Jan 20, 2023 | 105.07 | 106.57 | 104.53 | 106.48 | 1,720,697 | +1.53(+1.46%) |
Jan 19, 2023 | 105.08 | 105.69 | 104.34 | 104.95 | 2,223,463 | -0.74(-0.70%) |
Jan 18, 2023 | 105.66 | 106.85 | 105.27 | 105.68 | 2,444,957 | +0.26(+0.24%) |
Jan 17, 2023 | 105.47 | 106.40 | 104.99 | 105.43 | 2,469,616 | -0.22(-0.20%) |
Jan 13, 2023 | 106.09 | 106.26 | 104.42 | 105.64 | 1,758,739 | -1.37(-1.28%) |
Jan 12, 2023 | 106.99 | 107.57 | 105.73 | 107.02 | 2,869,161 | +0.33(+0.31%) |
Jan 11, 2023 | 105.29 | 107.06 | 104.92 | 106.68 | 2,701,456 | +2.00(+1.91%) |
Jan 10, 2023 | 103.17 | 104.88 | 102.92 | 104.68 | 1,495,718 | +1.38(+1.34%) |
Jan 09, 2023 | 103.34 | 104.59 | 102.92 | 103.30 | 4,050,229 | +0.33(+0.32%) |
Jan 06, 2023 | 101.50 | 103.31 | 100.27 | 102.96 | 1,624,487 | +2.28(+2.26%) |
Jan 05, 2023 | 101.05 | 101.76 | 100.49 | 100.69 | 1,246,469 | -1.33(-1.30%) |
Jan 04, 2023 | 102.51 | 102.83 | 101.45 | 102.01 | 1,555,843 | +0.69(+0.68%) |
Jan 03, 2023 | 101.71 | 102.54 | 100.53 | 101.33 | 1,952,090 | +0.63(+0.62%) |
Dec 30, 2022 | 101.33 | 101.98 | 99.63 | 100.70 | 1,197,631 | -1.48(-1.45%) |
Dec 29, 2022 | 101.24 | 102.69 | 100.97 | 102.18 | 1,012,481 | +1.80(+1.79%) |
Dec 28, 2022 | 100.91 | 101.61 | 100.33 | 100.38 | 1,617,129 | +0.16(+0.16%) |
Dec 27, 2022 | 100.89 | 101.25 | 99.76 | 100.23 | 2,744,188 | -0.69(-0.68%) |
Dec 23, 2022 | 100.61 | 101.31 | 100.27 | 100.91 | 1,346,009 | +0.34(+0.34%) |
Dec 22, 2022 | 99.46 | 100.62 | 98.89 | 100.57 | 2,201,050 | -0.09(-0.09%) |
Dec 21, 2022 | 98.97 | 100.93 | 98.95 | 100.66 | 2,461,076 | +2.12(+2.15%) |
Dec 20, 2022 | 98.60 | 99.36 | 98.03 | 98.54 | 1,670,149 | +0.11(+0.11%) |
Dec 19, 2022 | 98.97 | 99.72 | 97.74 | 98.43 | 1,705,625 | -0.47(-0.48%) |
Dec 16, 2022 | 99.28 | 99.87 | 98.24 | 98.90 | 6,239,935 | -1.43(-1.43%) |
Dec 15, 2022 | 100.73 | 101.24 | 99.47 | 100.33 | 2,062,005 | -1.68(-1.64%) |
Dec 14, 2022 | 103.60 | 104.90 | 101.55 | 102.01 | 2,279,635 | -2.03(-1.95%) |
Dec 13, 2022 | 105.87 | 106.00 | 103.37 | 104.04 | 2,347,349 | +1.10(+1.06%) |
Dec 12, 2022 | 100.59 | 102.99 | 100.40 | 102.95 | 2,276,686 | +1.89(+1.87%) |
Dec 09, 2022 | 101.81 | 102.37 | 101.00 | 101.06 | 2,203,555 | -1.08(-1.06%) |
Dec 08, 2022 | 101.63 | 102.69 | 101.08 | 102.15 | 2,181,238 | +0.89(+0.88%) |
Dec 07, 2022 | 102.72 | 103.63 | 100.97 | 101.26 | 3,112,162 | -2.16(-2.09%) |
Dec 06, 2022 | 104.76 | 105.12 | 103.15 | 103.42 | 1,913,118 | -1.32(-1.26%) |
Dec 05, 2022 | 106.48 | 106.83 | 104.36 | 104.74 | 1,882,981 | -2.11(-1.98%) |
Dec 02, 2022 | 105.60 | 107.30 | 105.01 | 106.85 | 1,198,281 | -0.27(-0.26%) |
Dec 01, 2022 | 106.50 | 107.56 | 105.90 | 107.12 | 1,784,331 | +1.19(+1.13%) |
Nov 30, 2022 | 102.79 | 106.00 | 102.31 | 105.93 | 3,583,039 | +2.90(+2.82%) |
Nov 29, 2022 | 102.63 | 103.97 | 102.49 | 103.03 | 1,445,806 | +0.25(+0.25%) |
Nov 28, 2022 | 104.08 | 104.60 | 102.38 | 102.77 | 2,312,112 | -2.00(-1.91%) |
Nov 25, 2022 | 104.07 | 105.10 | 103.98 | 104.77 | 836,095 | +0.18(+0.17%) |
Nov 23, 2022 | 103.65 | 105.33 | 103.09 | 104.59 | 1,377,208 | +0.89(+0.86%) |
Nov 22, 2022 | 103.62 | 103.94 | 102.50 | 103.70 | 1,552,740 | +0.66(+0.65%) |
Nov 21, 2022 | 101.67 | 103.98 | 100.85 | 103.04 | 2,039,498 | +1.11(+1.09%) |
Nov 18, 2022 | 103.11 | 103.25 | 100.95 | 101.92 | 1,626,353 | +0.11(+0.11%) |
Nov 17, 2022 | 101.31 | 102.28 | 100.23 | 101.81 | 2,407,294 | +0.08(+0.08%) |
Nov 16, 2022 | 102.74 | 103.60 | 101.29 | 101.74 | 2,312,509 | -1.01(-0.98%) |
Nov 15, 2022 | 102.92 | 103.89 | 101.30 | 102.74 | 2,807,028 | +0.93(+0.91%) |
Nov 14, 2022 | 101.65 | 103.55 | 101.24 | 101.81 | 2,881,034 | -0.22(-0.21%) |
Nov 11, 2022 | 100.79 | 102.34 | 99.78 | 102.03 | 2,505,623 | +1.74(+1.74%) |
Nov 10, 2022 | 98.40 | 100.37 | 96.90 | 100.29 | 2,927,969 | +5.16(+5.43%) |
Nov 09, 2022 | 97.18 | 97.32 | 94.95 | 95.12 | 1,714,408 | -2.12(-2.18%) |
Nov 08, 2022 | 95.58 | 99.01 | 95.22 | 97.25 | 3,000,824 | +1.89(+1.98%) |
Nov 07, 2022 | 95.54 | 95.64 | 94.49 | 95.36 | 2,128,397 | +0.86(+0.91%) |
Nov 04, 2022 | 94.36 | 94.59 | 92.12 | 94.50 | 3,245,018 | +1.12(+1.20%) |
Nov 03, 2022 | 90.58 | 95.24 | 90.23 | 93.37 | 3,685,481 | +2.78(+3.07%) |
Nov 02, 2022 | 91.73 | 92.72 | 90.30 | 90.60 | 4,673,567 | -1.36(-1.48%) |
Nov 01, 2022 | 94.38 | 94.57 | 91.83 | 91.96 | 5,123,808 | -1.52(-1.62%) |
Oct 31, 2022 | 94.48 | 94.73 | 93.19 | 93.47 | 2,052,405 | -1.09(-1.15%) |
Oct 28, 2022 | 93.30 | 94.69 | 93.01 | 94.56 | 1,819,448 | +1.03(+1.10%) |
Oct 27, 2022 | 92.44 | 94.35 | 91.87 | 93.53 | 2,670,219 | +1.70(+1.85%) |
Oct 26, 2022 | 93.07 | 93.88 | 91.74 | 91.83 | 2,906,436 | -1.24(-1.33%) |
Oct 25, 2022 | 90.87 | 93.09 | 90.40 | 93.07 | 3,166,083 | +1.88(+2.06%) |
Oct 24, 2022 | 91.67 | 92.55 | 90.93 | 91.19 | 2,333,413 | +0.19(+0.20%) |
Oct 21, 2022 | 88.33 | 91.09 | 87.52 | 91.01 | 5,065,615 | +2.66(+3.01%) |
Oct 20, 2022 | 89.82 | 90.12 | 88.18 | 88.35 | 2,543,862 | -1.27(-1.42%) |
Oct 19, 2022 | 90.36 | 90.80 | 88.57 | 89.62 | 2,247,452 | -1.06(-1.16%) |
Oct 18, 2022 | 92.11 | 92.38 | 89.97 | 90.67 | 2,893,410 | +0.91(+1.01%) |
Oct 17, 2022 | 88.97 | 90.57 | 88.97 | 89.76 | 3,115,237 | +1.59(+1.81%) |
Oct 14, 2022 | 91.20 | 92.41 | 87.95 | 88.17 | 2,995,439 | -2.27(-2.51%) |
Oct 13, 2022 | 87.07 | 90.82 | 86.65 | 90.44 | 3,094,700 | +1.82(+2.05%) |
Oct 12, 2022 | 88.55 | 89.77 | 88.33 | 88.62 | 2,730,701 | -0.18(-0.20%) |
Oct 11, 2022 | 88.27 | 89.97 | 87.69 | 88.80 | 3,759,669 | +0.52(+0.59%) |
Oct 10, 2022 | 88.36 | 88.70 | 87.61 | 88.28 | 2,373,046 | +0.23(+0.27%) |
Oct 07, 2022 | 90.49 | 90.71 | 87.25 | 88.04 | 3,974,625 | -3.26(-3.57%) |
Oct 06, 2022 | 91.07 | 91.81 | 90.75 | 91.30 | 3,370,311 | -0.06(-0.06%) |
Oct 05, 2022 | 91.82 | 92.45 | 91.07 | 91.36 | 2,296,413 | -0.73(-0.80%) |
Oct 04, 2022 | 91.71 | 92.79 | 91.39 | 92.09 | 3,835,267 | +1.31(+1.44%) |
Oct 03, 2022 | 88.94 | 91.21 | 88.38 | 90.78 | 2,236,218 | +2.42(+2.73%) |
Sep 30, 2022 | 88.60 | 90.54 | 88.34 | 88.37 | 3,075,267 | -0.39(-0.44%) |
Sep 29, 2022 | 90.05 | 90.33 | 88.68 | 88.76 | 2,484,703 | -2.25(-2.47%) |
Sep 28, 2022 | 89.74 | 91.23 | 88.94 | 91.01 | 3,948,922 | +1.52(+1.69%) |
Sep 27, 2022 | 90.17 | 90.36 | 88.51 | 89.49 | 3,732,776 | -0.09(-0.10%) |
Sep 26, 2022 | 90.82 | 91.01 | 89.54 | 89.58 | 4,311,121 | -1.61(-1.77%) |
Sep 23, 2022 | 91.41 | 91.89 | 89.94 | 91.19 | 3,047,133 | -0.80(-0.87%) |
Sep 22, 2022 | 91.41 | 92.47 | 90.93 | 91.99 | 2,713,199 | +0.44(+0.48%) |
Sep 21, 2022 | 93.42 | 94.00 | 91.51 | 91.55 | 4,018,322 | -1.21(-1.31%) |
Sep 20, 2022 | 94.23 | 94.50 | 91.72 | 92.77 | 3,165,050 | -2.12(-2.24%) |
Sep 19, 2022 | 94.77 | 95.34 | 94.04 | 94.89 | 2,302,788 | -0.24(-0.26%) |
Sep 16, 2022 | 95.48 | 95.97 | 94.65 | 95.13 | 3,207,251 | -1.10(-1.14%) |
Sep 15, 2022 | 97.09 | 97.96 | 96.04 | 96.23 | 1,370,879 | -1.07(-1.10%) |
Sep 14, 2022 | 98.10 | 98.30 | 96.39 | 97.30 | 2,507,959 | +0.00(+0.00%) |
Sep 13, 2022 | 99.38 | 99.52 | 97.12 | 97.30 | 2,656,052 | -4.12(-4.06%) |
Sep 12, 2022 | 101.11 | 101.47 | 100.70 | 101.42 | 2,129,710 | +0.67(+0.67%) |
Sep 09, 2022 | 100.77 | 101.23 | 100.11 | 100.74 | 2,131,807 | +0.19(+0.18%) |
Sep 08, 2022 | 99.21 | 100.78 | 98.76 | 100.56 | 1,952,660 | +0.89(+0.89%) |
Sep 07, 2022 | 97.16 | 99.80 | 97.16 | 99.67 | 2,341,870 | +2.33(+2.39%) |
Sep 06, 2022 | 98.80 | 99.09 | 97.18 | 97.34 | 2,627,943 | -1.33(-1.35%) |
Sep 02, 2022 | 100.37 | 100.86 | 98.24 | 98.68 | 2,422,965 | -0.74(-0.74%) |
Sep 01, 2022 | 97.69 | 99.48 | 96.53 | 99.42 | 2,785,015 | +1.16(+1.18%) |
Aug 31, 2022 | 98.76 | 99.38 | 98.04 | 98.26 | 3,084,679 | +0.33(+0.34%) |
Aug 30, 2022 | 99.27 | 102.81 | 97.60 | 97.93 | 3,023,341 | -1.05(-1.06%) |
Aug 29, 2022 | 100.42 | 100.47 | 98.93 | 98.98 | 3,200,860 | -1.95(-1.93%) |
Aug 26, 2022 | 104.25 | 104.43 | 100.85 | 100.93 | 1,728,672 | -3.33(-3.20%) |
Aug 25, 2022 | 104.50 | 105.04 | 103.28 | 104.26 | 1,904,176 | +0.09(+0.08%) |
Aug 24, 2022 | 103.66 | 104.36 | 103.31 | 104.17 | 2,592,272 | +0.46(+0.44%) |
Aug 23, 2022 | 104.96 | 104.96 | 103.22 | 103.72 | 1,538,725 | -1.35(-1.28%) |
Aug 22, 2022 | 104.75 | 106.43 | 104.00 | 105.06 | 2,373,415 | -1.23(-1.15%) |
Aug 19, 2022 | 108.80 | 109.17 | 106.05 | 106.29 | 4,650,466 | -3.44(-3.14%) |
Aug 18, 2022 | 108.78 | 110.17 | 108.47 | 109.73 | 2,399,858 | +0.90(+0.82%) |
Aug 17, 2022 | 107.64 | 108.99 | 107.19 | 108.83 | 1,926,608 | +0.62(+0.58%) |
Aug 16, 2022 | 106.11 | 108.69 | 105.99 | 108.21 | 2,205,245 | +1.42(+1.33%) |
Aug 15, 2022 | 106.59 | 107.53 | 106.18 | 106.78 | 2,615,383 | -0.08(-0.07%) |
Aug 12, 2022 | 104.50 | 107.00 | 104.48 | 106.86 | 2,023,477 | +2.97(+2.86%) |
Aug 11, 2022 | 104.03 | 105.17 | 103.51 | 103.89 | 1,988,521 | +0.57(+0.55%) |
Aug 10, 2022 | 103.39 | 104.15 | 102.73 | 103.33 | 1,826,415 | +1.11(+1.09%) |
Aug 09, 2022 | 101.39 | 102.25 | 100.96 | 102.22 | 1,639,129 | +0.59(+0.59%) |
Aug 08, 2022 | 102.91 | 103.38 | 101.21 | 101.62 | 1,859,978 | -0.70(-0.69%) |
Aug 05, 2022 | 103.61 | 104.25 | 101.37 | 102.32 | 2,846,329 | -2.36(-2.25%) |
Aug 04, 2022 | 104.05 | 105.53 | 103.39 | 104.68 | 3,900,961 | +4.31(+4.29%) |
Aug 03, 2022 | 98.53 | 100.80 | 98.53 | 100.37 | 2,629,368 | +2.30(+2.34%) |
Aug 02, 2022 | 97.18 | 98.91 | 97.00 | 98.07 | 2,137,969 | +0.25(+0.26%) |