Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 108.17 | 109.44 | 108.10 | 108.51 | 1,374,977 | +0.58(+0.54%) |
Aug 30, 2023 | 108.13 | 108.97 | 107.45 | 107.93 | 1,255,696 | -0.11(-0.10%) |
Aug 29, 2023 | 106.73 | 108.14 | 106.39 | 108.03 | 778,898 | +1.31(+1.22%) |
Aug 28, 2023 | 107.09 | 107.87 | 106.19 | 106.73 | 659,461 | +0.67(+0.63%) |
Aug 25, 2023 | 106.15 | 107.44 | 105.17 | 106.06 | 1,023,360 | +0.18(+0.17%) |
Aug 24, 2023 | 106.84 | 108.49 | 105.79 | 105.88 | 1,217,862 | -0.83(-0.78%) |
Aug 23, 2023 | 104.20 | 107.03 | 103.93 | 106.71 | 1,660,365 | +2.86(+2.76%) |
Aug 22, 2023 | 104.42 | 104.42 | 103.54 | 103.85 | 1,268,538 | -0.07(-0.07%) |
Aug 21, 2023 | 104.17 | 104.56 | 102.93 | 103.91 | 1,655,716 | -0.13(-0.12%) |
Aug 18, 2023 | 103.61 | 105.32 | 102.99 | 104.04 | 1,759,025 | -1.02(-0.98%) |
Aug 17, 2023 | 105.64 | 106.15 | 104.70 | 105.06 | 1,022,416 | -0.41(-0.38%) |
Aug 16, 2023 | 105.73 | 106.40 | 105.30 | 105.47 | 1,170,348 | -0.67(-0.63%) |
Aug 15, 2023 | 107.49 | 108.18 | 105.89 | 106.14 | 1,453,855 | -2.47(-2.28%) |
Aug 14, 2023 | 107.90 | 108.82 | 107.66 | 108.61 | 1,269,904 | +0.01(+0.01%) |
Aug 11, 2023 | 109.27 | 109.65 | 108.13 | 108.60 | 1,090,609 | -1.36(-1.24%) |
Aug 10, 2023 | 109.72 | 111.68 | 108.90 | 109.97 | 1,771,767 | +0.70(+0.65%) |
Aug 09, 2023 | 110.49 | 111.37 | 109.18 | 109.26 | 1,637,884 | -1.74(-1.57%) |
Aug 08, 2023 | 110.52 | 111.24 | 108.72 | 111.00 | 1,622,675 | -1.75(-1.55%) |
Aug 07, 2023 | 112.18 | 113.61 | 112.05 | 112.75 | 1,202,600 | +1.03(+0.92%) |
Aug 04, 2023 | 114.15 | 114.33 | 111.56 | 111.73 | 1,257,527 | -1.41(-1.25%) |
Aug 03, 2023 | 113.85 | 115.00 | 112.77 | 113.14 | 1,079,596 | -1.46(-1.27%) |
Aug 02, 2023 | 114.77 | 115.67 | 113.42 | 114.60 | 1,574,019 | -2.48(-2.11%) |
Aug 01, 2023 | 119.21 | 120.22 | 116.87 | 117.07 | 1,937,493 | -2.10(-1.76%) |
Jul 31, 2023 | 123.89 | 123.89 | 118.92 | 119.17 | 3,104,587 | -3.41(-2.78%) |
Jul 28, 2023 | 122.25 | 128.35 | 120.55 | 122.58 | 4,904,272 | +9.36(+8.26%) |
Jul 27, 2023 | 115.05 | 116.30 | 112.86 | 113.22 | 2,093,079 | -1.63(-1.42%) |
Jul 26, 2023 | 114.62 | 115.92 | 114.26 | 114.86 | 1,330,541 | -0.55(-0.48%) |
Jul 25, 2023 | 116.54 | 116.68 | 115.05 | 115.41 | 1,073,730 | -1.28(-1.09%) |
Jul 24, 2023 | 115.95 | 117.20 | 115.83 | 116.69 | 876,344 | +0.96(+0.83%) |
Jul 21, 2023 | 117.12 | 117.17 | 115.56 | 115.73 | 848,526 | -0.53(-0.46%) |
Jul 20, 2023 | 116.21 | 117.01 | 115.45 | 116.26 | 1,287,456 | -0.99(-0.84%) |
Jul 19, 2023 | 116.48 | 117.97 | 116.11 | 117.25 | 1,433,007 | +1.51(+1.30%) |
Jul 18, 2023 | 114.55 | 116.21 | 114.09 | 115.74 | 1,437,902 | +1.78(+1.56%) |
Jul 17, 2023 | 112.44 | 114.38 | 112.00 | 113.96 | 1,131,123 | +1.34(+1.19%) |
Jul 14, 2023 | 115.11 | 115.19 | 112.12 | 112.61 | 1,355,574 | -2.14(-1.86%) |
Jul 13, 2023 | 113.76 | 115.06 | 112.98 | 114.75 | 1,518,116 | +2.14(+1.90%) |
Jul 12, 2023 | 113.60 | 114.47 | 112.22 | 112.61 | 1,603,578 | +1.53(+1.37%) |
Jul 11, 2023 | 110.47 | 111.17 | 109.27 | 111.09 | 1,782,924 | +1.80(+1.65%) |
Jul 10, 2023 | 106.94 | 110.61 | 106.59 | 109.29 | 1,162,951 | +2.72(+2.55%) |
Jul 07, 2023 | 106.22 | 107.81 | 106.02 | 106.57 | 1,159,263 | +0.41(+0.38%) |
Jul 06, 2023 | 106.91 | 106.99 | 104.01 | 106.17 | 1,136,533 | -2.03(-1.88%) |
Jul 05, 2023 | 109.19 | 109.44 | 107.59 | 108.20 | 1,155,259 | -1.30(-1.19%) |
Jul 03, 2023 | 107.90 | 110.05 | 107.85 | 109.50 | 604,801 | +1.20(+1.11%) |
Jun 30, 2023 | 108.35 | 108.96 | 107.60 | 108.30 | 1,134,577 | +0.81(+0.76%) |
Jun 29, 2023 | 106.83 | 108.01 | 106.45 | 107.49 | 1,210,970 | +0.71(+0.66%) |
Jun 28, 2023 | 105.94 | 107.22 | 105.57 | 106.78 | 1,498,627 | +1.18(+1.12%) |
Jun 27, 2023 | 103.88 | 106.01 | 103.55 | 105.61 | 1,006,266 | +2.14(+2.07%) |
Jun 26, 2023 | 102.63 | 104.38 | 102.55 | 103.47 | 969,643 | +0.67(+0.65%) |
Jun 23, 2023 | 102.05 | 103.03 | 101.61 | 102.80 | 1,644,866 | -0.22(-0.22%) |
Jun 22, 2023 | 106.18 | 106.18 | 102.95 | 103.03 | 1,706,593 | -3.56(-3.34%) |
Jun 21, 2023 | 107.91 | 108.43 | 106.54 | 106.58 | 1,458,721 | -2.14(-1.97%) |
Jun 20, 2023 | 109.19 | 109.90 | 108.15 | 108.72 | 1,313,414 | -1.67(-1.52%) |
Jun 16, 2023 | 111.62 | 112.28 | 110.16 | 110.39 | 2,940,039 | -0.49(-0.44%) |
Jun 15, 2023 | 106.90 | 111.09 | 106.62 | 110.89 | 1,297,177 | +3.43(+3.19%) |
Jun 14, 2023 | 107.19 | 109.21 | 105.62 | 107.45 | 1,677,718 | +0.50(+0.47%) |
Jun 13, 2023 | 105.95 | 107.92 | 105.64 | 106.95 | 1,841,327 | +1.13(+1.07%) |
Jun 12, 2023 | 108.53 | 108.54 | 105.27 | 105.82 | 2,288,446 | -3.64(-3.33%) |
Jun 09, 2023 | 108.97 | 109.56 | 108.23 | 109.47 | 836,579 | +0.57(+0.53%) |
Jun 08, 2023 | 107.50 | 109.11 | 106.43 | 108.89 | 922,540 | +0.77(+0.72%) |
Jun 07, 2023 | 107.28 | 109.06 | 107.06 | 108.12 | 1,427,262 | +1.00(+0.93%) |
Jun 06, 2023 | 105.33 | 107.95 | 105.19 | 107.12 | 1,347,829 | +1.65(+1.57%) |
Jun 05, 2023 | 105.61 | 106.77 | 104.27 | 105.47 | 1,363,152 | -0.60(-0.57%) |
Jun 02, 2023 | 103.90 | 106.62 | 103.90 | 106.07 | 1,415,448 | +2.43(+2.34%) |
Jun 01, 2023 | 102.74 | 104.23 | 100.95 | 103.64 | 1,559,569 | +1.17(+1.14%) |
May 31, 2023 | 103.97 | 104.10 | 101.68 | 102.47 | 4,272,452 | -1.50(-1.44%) |
May 30, 2023 | 102.45 | 104.08 | 102.17 | 103.98 | 1,550,233 | +2.01(+1.97%) |
May 26, 2023 | 100.28 | 102.18 | 99.64 | 101.97 | 1,401,007 | +2.43(+2.44%) |
May 25, 2023 | 99.63 | 100.65 | 99.19 | 99.54 | 1,098,589 | +0.28(+0.28%) |
May 24, 2023 | 100.72 | 100.94 | 98.59 | 99.26 | 1,271,822 | -2.12(-2.09%) |
May 23, 2023 | 102.18 | 103.64 | 101.36 | 101.38 | 1,114,694 | -0.78(-0.77%) |
May 22, 2023 | 101.99 | 102.91 | 100.97 | 102.17 | 722,406 | +0.22(+0.21%) |
May 19, 2023 | 102.78 | 102.89 | 101.02 | 101.95 | 1,010,863 | -1.03(-1.00%) |
May 18, 2023 | 100.44 | 103.07 | 100.40 | 102.98 | 1,003,594 | +2.15(+2.13%) |
May 17, 2023 | 100.28 | 101.19 | 99.45 | 100.83 | 1,050,467 | +1.28(+1.29%) |
May 16, 2023 | 100.82 | 101.33 | 99.53 | 99.55 | 945,463 | -2.09(-2.06%) |
May 15, 2023 | 100.77 | 102.33 | 100.61 | 101.64 | 1,413,803 | +0.94(+0.93%) |
May 12, 2023 | 101.98 | 102.08 | 99.55 | 100.70 | 1,006,540 | -0.71(-0.70%) |
May 11, 2023 | 101.36 | 101.55 | 100.33 | 101.41 | 1,102,489 | +0.20(+0.19%) |
May 10, 2023 | 103.28 | 103.45 | 99.87 | 101.22 | 1,332,464 | +0.66(+0.65%) |
May 09, 2023 | 100.41 | 101.50 | 99.83 | 100.56 | 989,641 | -1.13(-1.11%) |
May 08, 2023 | 103.24 | 103.37 | 100.92 | 101.69 | 1,034,238 | -1.08(-1.05%) |
May 05, 2023 | 102.71 | 103.01 | 100.99 | 102.77 | 1,587,037 | +1.72(+1.70%) |
May 04, 2023 | 101.14 | 101.24 | 98.86 | 101.05 | 1,596,000 | -0.09(-0.09%) |
May 03, 2023 | 101.36 | 103.83 | 100.89 | 101.14 | 1,699,868 | -0.28(-0.27%) |
May 02, 2023 | 105.97 | 106.32 | 99.97 | 101.41 | 1,935,511 | -5.03(-4.73%) |
May 01, 2023 | 107.80 | 108.54 | 106.03 | 106.44 | 1,965,289 | -0.98(-0.91%) |
Apr 28, 2023 | 106.13 | 107.89 | 105.68 | 107.42 | 1,191,178 | +1.43(+1.35%) |
Apr 27, 2023 | 104.53 | 106.10 | 104.40 | 105.98 | 858,547 | +2.28(+2.19%) |
Apr 26, 2023 | 104.03 | 106.03 | 103.50 | 103.71 | 1,111,485 | -0.86(-0.82%) |
Apr 25, 2023 | 107.41 | 107.56 | 104.50 | 104.57 | 1,099,244 | -3.01(-2.80%) |
Apr 24, 2023 | 107.19 | 107.84 | 106.41 | 107.58 | 795,562 | +0.52(+0.48%) |
Apr 21, 2023 | 107.06 | 107.27 | 105.52 | 107.06 | 868,802 | -0.17(-0.16%) |
Apr 20, 2023 | 106.82 | 107.59 | 106.48 | 107.24 | 1,013,139 | -0.60(-0.56%) |
Apr 19, 2023 | 108.06 | 108.61 | 107.43 | 107.84 | 1,387,392 | -0.62(-0.57%) |
Apr 18, 2023 | 109.15 | 109.15 | 107.03 | 108.46 | 1,217,364 | -0.36(-0.33%) |
Apr 17, 2023 | 107.45 | 109.11 | 107.38 | 108.82 | 1,057,936 | +0.52(+0.48%) |
Apr 14, 2023 | 108.29 | 109.49 | 107.16 | 108.31 | 1,267,310 | +0.75(+0.69%) |
Apr 13, 2023 | 106.03 | 107.88 | 104.81 | 107.56 | 1,239,744 | +1.98(+1.88%) |
Apr 12, 2023 | 109.49 | 110.23 | 105.26 | 105.58 | 1,259,601 | -2.39(-2.21%) |
Apr 11, 2023 | 106.79 | 108.87 | 106.24 | 107.97 | 1,443,109 | +2.27(+2.14%) |
Apr 10, 2023 | 104.70 | 106.01 | 104.08 | 105.71 | 1,035,020 | +1.26(+1.21%) |
Apr 06, 2023 | 104.70 | 105.11 | 103.92 | 104.44 | 1,023,538 | -0.35(-0.34%) |
Apr 05, 2023 | 104.89 | 105.57 | 104.00 | 104.80 | 870,884 | -0.97(-0.91%) |
Apr 04, 2023 | 107.90 | 108.47 | 105.51 | 105.76 | 1,155,308 | -1.67(-1.56%) |
Apr 03, 2023 | 107.40 | 108.01 | 106.70 | 107.44 | 1,922,235 | -0.53(-0.49%) |
Mar 31, 2023 | 106.54 | 108.12 | 106.15 | 107.96 | 1,227,240 | +2.42(+2.29%) |
Mar 30, 2023 | 107.10 | 107.46 | 105.24 | 105.54 | 881,618 | -0.27(-0.25%) |
Mar 29, 2023 | 105.18 | 105.95 | 104.60 | 105.81 | 1,064,963 | +2.42(+2.34%) |
Mar 28, 2023 | 103.65 | 104.75 | 102.80 | 103.39 | 1,573,850 | -0.42(-0.40%) |
Mar 27, 2023 | 105.87 | 105.95 | 103.45 | 103.81 | 1,487,188 | -1.04(-0.99%) |
Mar 24, 2023 | 103.42 | 105.06 | 101.85 | 104.86 | 1,335,574 | +0.77(+0.73%) |
Mar 23, 2023 | 104.04 | 106.63 | 103.23 | 104.09 | 1,337,301 | +0.69(+0.67%) |
Mar 22, 2023 | 105.48 | 106.94 | 103.02 | 103.40 | 2,333,586 | -2.25(-2.13%) |
Mar 21, 2023 | 104.10 | 106.19 | 104.00 | 105.65 | 2,607,284 | +2.78(+2.70%) |
Mar 20, 2023 | 103.48 | 104.14 | 101.68 | 102.87 | 2,965,469 | -0.57(-0.55%) |
Mar 17, 2023 | 103.85 | 104.23 | 101.87 | 103.44 | 8,039,275 | +0.02(+0.02%) |
Mar 16, 2023 | 101.24 | 105.26 | 100.64 | 103.42 | 2,497,511 | +1.43(+1.40%) |
Mar 15, 2023 | 98.99 | 103.97 | 98.08 | 102.00 | 3,011,508 | +0.09(+0.08%) |
Mar 14, 2023 | 104.30 | 104.42 | 99.56 | 101.91 | 2,905,510 | +1.10(+1.09%) |
Mar 13, 2023 | 98.31 | 103.04 | 96.66 | 100.81 | 4,413,397 | +1.52(+1.53%) |
Mar 10, 2023 | 104.00 | 104.03 | 98.75 | 99.29 | 3,211,834 | -5.95(-5.65%) |
Mar 09, 2023 | 106.65 | 109.23 | 104.93 | 105.23 | 1,781,233 | -1.26(-1.18%) |
Mar 08, 2023 | 105.63 | 106.88 | 105.16 | 106.49 | 1,064,232 | +1.31(+1.24%) |
Mar 07, 2023 | 108.37 | 108.65 | 104.89 | 105.19 | 1,729,956 | -3.14(-2.90%) |
Mar 06, 2023 | 108.25 | 109.09 | 107.06 | 108.33 | 1,833,780 | +1.04(+0.97%) |
Mar 03, 2023 | 106.07 | 107.78 | 105.58 | 107.29 | 1,202,032 | +2.20(+2.10%) |
Mar 02, 2023 | 103.83 | 105.31 | 102.94 | 105.08 | 1,137,197 | +0.03(+0.03%) |
Mar 01, 2023 | 105.66 | 105.90 | 103.96 | 105.06 | 1,443,818 | -1.09(-1.02%) |
Feb 28, 2023 | 105.49 | 106.98 | 105.17 | 106.14 | 1,582,979 | +0.69(+0.65%) |
Feb 27, 2023 | 106.14 | 106.78 | 104.75 | 105.45 | 1,637,671 | +1.31(+1.26%) |
Feb 24, 2023 | 104.36 | 104.62 | 102.98 | 104.14 | 1,904,278 | -2.36(-2.22%) |
Feb 23, 2023 | 106.89 | 107.96 | 105.35 | 106.50 | 1,620,909 | +0.41(+0.38%) |
Feb 22, 2023 | 106.99 | 108.25 | 104.96 | 106.09 | 1,754,454 | -0.95(-0.88%) |
Feb 21, 2023 | 110.23 | 110.37 | 106.42 | 107.04 | 1,900,507 | -5.20(-4.63%) |
Feb 17, 2023 | 111.58 | 112.42 | 110.53 | 112.24 | 1,652,869 | -0.33(-0.29%) |
Feb 16, 2023 | 113.00 | 114.10 | 112.07 | 112.57 | 1,206,389 | -2.79(-2.42%) |
Feb 15, 2023 | 113.61 | 116.33 | 113.19 | 115.36 | 987,490 | +1.07(+0.93%) |
Feb 14, 2023 | 114.14 | 115.41 | 111.72 | 114.29 | 1,146,751 | -0.44(-0.38%) |
Feb 13, 2023 | 111.71 | 114.86 | 110.71 | 114.73 | 1,395,097 | +3.54(+3.18%) |
Feb 10, 2023 | 109.19 | 111.56 | 108.05 | 111.19 | 1,862,184 | +0.55(+0.50%) |
Feb 09, 2023 | 114.63 | 115.08 | 110.30 | 110.64 | 1,891,105 | -3.09(-2.72%) |
Feb 08, 2023 | 116.01 | 117.21 | 113.37 | 113.73 | 1,437,497 | -3.33(-2.84%) |
Feb 07, 2023 | 115.35 | 117.92 | 114.86 | 117.06 | 1,125,291 | +1.23(+1.06%) |
Feb 06, 2023 | 116.97 | 117.27 | 115.44 | 115.83 | 1,275,725 | -3.11(-2.61%) |
Feb 03, 2023 | 117.93 | 121.49 | 117.27 | 118.94 | 1,874,446 | -2.77(-2.28%) |
Feb 02, 2023 | 115.29 | 125.23 | 115.29 | 121.71 | 4,173,550 | +8.23(+7.26%) |
Feb 01, 2023 | 109.04 | 114.53 | 108.42 | 113.48 | 2,243,201 | +3.38(+3.07%) |
Jan 31, 2023 | 107.26 | 110.19 | 106.62 | 110.10 | 2,634,074 | +2.84(+2.65%) |
Jan 30, 2023 | 108.48 | 108.97 | 106.98 | 107.26 | 1,670,363 | -2.68(-2.43%) |
Jan 27, 2023 | 107.47 | 110.96 | 105.75 | 109.93 | 2,283,502 | +1.62(+1.49%) |
Jan 26, 2023 | 107.76 | 108.40 | 105.50 | 108.32 | 2,738,083 | -1.95(-1.77%) |
Jan 25, 2023 | 108.86 | 110.69 | 106.48 | 110.26 | 2,302,776 | -0.79(-0.71%) |
Jan 24, 2023 | 111.90 | 112.12 | 110.38 | 111.06 | 963,423 | -1.12(-1.00%) |
Jan 23, 2023 | 112.02 | 113.20 | 110.95 | 112.18 | 1,422,849 | +0.81(+0.73%) |
Jan 20, 2023 | 108.51 | 111.70 | 107.20 | 111.37 | 1,486,748 | +3.60(+3.34%) |
Jan 19, 2023 | 109.23 | 109.36 | 106.89 | 107.77 | 1,105,649 | -3.03(-2.73%) |
Jan 18, 2023 | 112.97 | 114.59 | 110.54 | 110.79 | 1,851,715 | -1.36(-1.21%) |
Jan 17, 2023 | 111.51 | 112.59 | 110.38 | 112.16 | 1,407,936 | +0.12(+0.11%) |
Jan 13, 2023 | 111.41 | 112.50 | 110.42 | 112.03 | 910,787 | -1.00(-0.89%) |
Jan 12, 2023 | 114.09 | 114.09 | 110.44 | 113.03 | 1,484,623 | -0.66(-0.58%) |
Jan 11, 2023 | 112.11 | 113.99 | 111.40 | 113.69 | 2,075,639 | +2.90(+2.62%) |
Jan 10, 2023 | 109.43 | 110.95 | 107.96 | 110.79 | 1,235,605 | +2.22(+2.05%) |
Jan 09, 2023 | 106.52 | 110.56 | 106.00 | 108.57 | 1,835,625 | +2.43(+2.29%) |
Jan 06, 2023 | 103.21 | 106.99 | 102.22 | 106.14 | 1,262,432 | +3.85(+3.76%) |
Jan 05, 2023 | 103.99 | 105.01 | 101.33 | 102.30 | 1,898,816 | -2.98(-2.83%) |
Jan 04, 2023 | 104.63 | 106.64 | 102.98 | 105.27 | 1,557,269 | +2.09(+2.03%) |
Jan 03, 2023 | 104.67 | 106.11 | 102.42 | 103.18 | 2,945,512 | +0.09(+0.08%) |
Dec 30, 2022 | 103.61 | 104.51 | 101.72 | 103.10 | 1,674,404 | -2.15(-2.04%) |
Dec 29, 2022 | 103.72 | 105.53 | 103.18 | 105.24 | 1,128,144 | +3.07(+3.01%) |
Dec 28, 2022 | 104.49 | 105.54 | 102.04 | 102.17 | 1,349,586 | -2.51(-2.39%) |
Dec 27, 2022 | 105.06 | 106.01 | 104.33 | 104.68 | 1,078,673 | -0.37(-0.35%) |
Dec 23, 2022 | 104.26 | 105.25 | 103.32 | 105.05 | 701,916 | +0.79(+0.76%) |
Dec 22, 2022 | 104.93 | 105.56 | 101.77 | 104.25 | 1,672,428 | -2.64(-2.47%) |
Dec 21, 2022 | 104.73 | 106.92 | 104.45 | 106.89 | 1,403,791 | +3.55(+3.44%) |
Dec 20, 2022 | 102.27 | 103.82 | 102.23 | 103.33 | 2,194,907 | -0.20(-0.19%) |
Dec 19, 2022 | 103.81 | 104.47 | 102.50 | 103.53 | 2,518,449 | -0.94(-0.90%) |
Dec 16, 2022 | 105.17 | 106.09 | 102.87 | 104.48 | 5,108,501 | -1.36(-1.29%) |
Dec 15, 2022 | 108.08 | 108.99 | 104.87 | 105.84 | 3,832,925 | -5.12(-4.62%) |
Dec 14, 2022 | 114.35 | 115.75 | 110.14 | 110.96 | 3,398,983 | -4.58(-3.96%) |
Dec 13, 2022 | 119.75 | 120.07 | 113.85 | 115.54 | 2,577,237 | +2.32(+2.05%) |
Dec 12, 2022 | 111.63 | 113.55 | 110.78 | 113.22 | 1,913,423 | +1.09(+0.97%) |
Dec 09, 2022 | 113.59 | 114.21 | 111.84 | 112.13 | 1,581,859 | -2.27(-1.99%) |
Dec 08, 2022 | 113.72 | 114.97 | 113.10 | 114.41 | 889,593 | +0.94(+0.83%) |
Dec 07, 2022 | 112.49 | 114.77 | 112.49 | 113.46 | 1,944,405 | -0.08(-0.07%) |
Dec 06, 2022 | 115.30 | 115.57 | 112.93 | 113.54 | 1,109,381 | -2.15(-1.86%) |
Dec 05, 2022 | 117.81 | 117.85 | 114.43 | 115.69 | 1,584,442 | -2.23(-1.89%) |
Dec 02, 2022 | 117.06 | 118.12 | 115.06 | 117.92 | 1,942,180 | -1.01(-0.85%) |
Dec 01, 2022 | 117.80 | 119.32 | 116.37 | 118.93 | 1,672,806 | +2.04(+1.75%) |
Nov 30, 2022 | 112.77 | 117.11 | 110.97 | 116.89 | 2,924,142 | +4.13(+3.66%) |
Nov 29, 2022 | 113.28 | 114.58 | 111.67 | 112.76 | 1,796,180 | -0.59(-0.52%) |
Nov 28, 2022 | 115.85 | 116.91 | 113.00 | 113.35 | 1,400,852 | -3.67(-3.13%) |
Nov 25, 2022 | 116.03 | 117.29 | 114.87 | 117.02 | 756,443 | +0.61(+0.52%) |
Nov 23, 2022 | 116.25 | 117.03 | 115.42 | 116.41 | 1,205,064 | -0.03(-0.02%) |
Nov 22, 2022 | 113.48 | 116.63 | 112.69 | 116.44 | 1,363,599 | +3.21(+2.83%) |
Nov 21, 2022 | 113.13 | 113.85 | 112.18 | 113.23 | 1,339,784 | -1.00(-0.88%) |
Nov 18, 2022 | 116.81 | 116.96 | 113.95 | 114.23 | 1,671,332 | -0.66(-0.57%) |
Nov 17, 2022 | 113.39 | 114.93 | 111.18 | 114.88 | 1,610,661 | -1.03(-0.89%) |
Nov 16, 2022 | 116.97 | 117.05 | 114.28 | 115.91 | 1,538,656 | -2.32(-1.96%) |
Nov 15, 2022 | 120.21 | 122.27 | 116.98 | 118.23 | 2,219,176 | +0.80(+0.68%) |
Nov 14, 2022 | 122.60 | 123.83 | 117.28 | 117.44 | 3,429,951 | -7.34(-5.88%) |
Nov 11, 2022 | 117.76 | 125.99 | 116.05 | 124.78 | 5,930,373 | +8.13(+6.97%) |
Nov 10, 2022 | 106.28 | 116.98 | 105.37 | 116.64 | 4,797,533 | +16.40(+16.36%) |
Nov 09, 2022 | 100.86 | 100.96 | 98.82 | 100.24 | 1,992,598 | -1.84(-1.81%) |
Nov 08, 2022 | 98.39 | 103.03 | 97.82 | 102.08 | 1,972,663 | +4.04(+4.12%) |
Nov 07, 2022 | 97.05 | 98.09 | 95.22 | 98.04 | 1,865,488 | +1.82(+1.89%) |
Nov 04, 2022 | 95.91 | 97.71 | 94.37 | 96.23 | 3,323,591 | +1.51(+1.59%) |
Nov 03, 2022 | 95.65 | 96.76 | 94.46 | 94.72 | 2,076,508 | -3.22(-3.29%) |
Nov 02, 2022 | 99.39 | 102.28 | 97.91 | 97.94 | 2,229,093 | -1.90(-1.90%) |
Nov 01, 2022 | 101.19 | 101.47 | 98.58 | 99.84 | 1,618,354 | +0.50(+0.50%) |
Oct 31, 2022 | 100.87 | 102.09 | 99.07 | 99.34 | 2,810,447 | -2.32(-2.28%) |
Oct 28, 2022 | 99.13 | 101.76 | 98.27 | 101.66 | 2,629,393 | +1.87(+1.88%) |
Oct 27, 2022 | 104.19 | 104.74 | 98.80 | 99.79 | 3,307,109 | -2.27(-2.23%) |
Oct 26, 2022 | 101.66 | 103.90 | 101.26 | 102.06 | 2,037,841 | +0.35(+0.35%) |
Oct 25, 2022 | 97.27 | 101.94 | 97.27 | 101.71 | 1,873,637 | +4.01(+4.11%) |
Oct 24, 2022 | 97.09 | 98.19 | 96.08 | 97.69 | 1,581,680 | +1.76(+1.83%) |
Oct 21, 2022 | 93.46 | 96.51 | 93.04 | 95.94 | 2,168,611 | +2.62(+2.81%) |
Oct 20, 2022 | 94.87 | 96.13 | 92.97 | 93.31 | 1,557,595 | -1.34(-1.41%) |
Oct 19, 2022 | 95.84 | 97.02 | 93.85 | 94.65 | 1,408,254 | -2.78(-2.85%) |
Oct 18, 2022 | 99.14 | 99.56 | 96.43 | 97.43 | 1,211,014 | +1.24(+1.28%) |
Oct 17, 2022 | 94.43 | 96.53 | 94.43 | 96.20 | 1,714,500 | +4.20(+4.57%) |
Oct 14, 2022 | 96.23 | 98.26 | 91.74 | 92.00 | 1,823,021 | -3.42(-3.58%) |
Oct 13, 2022 | 88.89 | 96.07 | 87.52 | 95.41 | 3,214,743 | +3.64(+3.97%) |
Oct 12, 2022 | 95.96 | 95.96 | 91.19 | 91.77 | 3,577,314 | -4.97(-5.14%) |
Oct 11, 2022 | 97.94 | 98.91 | 95.85 | 96.74 | 1,672,502 | -2.35(-2.37%) |
Oct 10, 2022 | 100.22 | 100.59 | 97.93 | 99.09 | 1,273,957 | -0.29(-0.29%) |
Oct 07, 2022 | 102.31 | 102.63 | 98.88 | 99.38 | 1,625,612 | -4.42(-4.25%) |
Oct 06, 2022 | 103.95 | 105.27 | 103.21 | 103.80 | 945,194 | -0.58(-0.56%) |
Oct 05, 2022 | 103.93 | 105.02 | 103.35 | 104.38 | 1,110,316 | -1.61(-1.52%) |
Oct 04, 2022 | 103.74 | 106.09 | 103.74 | 105.98 | 1,539,311 | +4.25(+4.18%) |
Oct 03, 2022 | 99.48 | 102.38 | 98.39 | 101.74 | 1,959,346 | +3.45(+3.51%) |
Sep 30, 2022 | 100.48 | 101.04 | 98.16 | 98.28 | 2,243,480 | -2.21(-2.20%) |
Sep 29, 2022 | 101.09 | 101.85 | 99.74 | 100.49 | 1,689,903 | -2.10(-2.04%) |
Sep 28, 2022 | 100.52 | 103.29 | 100.31 | 102.59 | 1,815,436 | +2.69(+2.69%) |
Sep 27, 2022 | 102.34 | 102.79 | 99.21 | 99.90 | 1,616,422 | -0.67(-0.67%) |
Sep 26, 2022 | 100.12 | 101.59 | 99.96 | 100.58 | 1,500,096 | +0.14(+0.14%) |
Sep 23, 2022 | 99.20 | 100.50 | 98.34 | 100.44 | 2,102,329 | -0.36(-0.35%) |
Sep 22, 2022 | 102.81 | 102.94 | 100.41 | 100.79 | 1,720,732 | -2.19(-2.13%) |
Sep 21, 2022 | 105.75 | 106.89 | 102.95 | 102.98 | 1,484,687 | -1.63(-1.56%) |
Sep 20, 2022 | 105.11 | 106.02 | 104.19 | 104.61 | 2,263,349 | -1.99(-1.87%) |
Sep 19, 2022 | 102.13 | 106.64 | 101.94 | 106.60 | 2,543,617 | +3.55(+3.44%) |
Sep 16, 2022 | 103.75 | 104.38 | 101.34 | 103.06 | 4,667,278 | -1.83(-1.74%) |
Sep 15, 2022 | 107.00 | 109.30 | 104.52 | 104.88 | 2,562,883 | -2.19(-2.05%) |
Sep 14, 2022 | 108.08 | 108.86 | 105.92 | 107.07 | 2,507,106 | -0.52(-0.49%) |
Sep 13, 2022 | 112.26 | 112.40 | 107.29 | 107.59 | 2,674,930 | -8.11(-7.01%) |
Sep 12, 2022 | 115.20 | 116.23 | 114.32 | 115.71 | 1,545,081 | +0.51(+0.44%) |
Sep 09, 2022 | 113.54 | 115.42 | 113.53 | 115.20 | 1,649,525 | +2.48(+2.20%) |
Sep 08, 2022 | 111.11 | 112.78 | 109.73 | 112.72 | 2,106,664 | +0.41(+0.36%) |
Sep 07, 2022 | 110.88 | 112.54 | 109.78 | 112.31 | 1,897,177 | +2.42(+2.20%) |
Sep 06, 2022 | 110.28 | 111.13 | 108.29 | 109.89 | 1,858,170 | +0.30(+0.27%) |
Sep 02, 2022 | 111.69 | 113.31 | 109.08 | 109.59 | 2,050,066 | -0.61(-0.55%) |