Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 138.94 | 139.58 | 137.75 | 137.95 | 564,208 | -0.94(-0.68%) |
Aug 30, 2023 | 138.44 | 139.42 | 138.44 | 138.89 | 379,058 | +0.58(+0.42%) |
Aug 29, 2023 | 135.84 | 138.40 | 135.84 | 138.31 | 408,221 | +1.69(+1.24%) |
Aug 28, 2023 | 136.23 | 137.00 | 135.85 | 136.62 | 563,659 | +0.87(+0.64%) |
Aug 25, 2023 | 135.21 | 136.26 | 133.71 | 135.75 | 803,327 | +1.86(+1.39%) |
Aug 24, 2023 | 137.09 | 137.13 | 133.78 | 133.90 | 847,548 | -4.50(-3.25%) |
Aug 23, 2023 | 136.76 | 138.80 | 136.76 | 138.40 | 689,303 | +1.65(+1.21%) |
Aug 22, 2023 | 137.12 | 137.25 | 136.31 | 136.75 | 637,575 | +1.74(+1.29%) |
Aug 21, 2023 | 134.40 | 135.26 | 133.84 | 135.01 | 570,085 | +1.33(+1.00%) |
Aug 18, 2023 | 132.31 | 133.97 | 131.98 | 133.68 | 1,130,155 | +1.01(+0.76%) |
Aug 17, 2023 | 134.78 | 134.99 | 132.47 | 132.67 | 1,076,667 | -3.04(-2.24%) |
Aug 16, 2023 | 136.60 | 137.36 | 135.63 | 135.71 | 719,789 | -0.27(-0.20%) |
Aug 15, 2023 | 136.36 | 136.88 | 135.70 | 135.98 | 818,806 | -1.24(-0.91%) |
Aug 14, 2023 | 136.06 | 137.27 | 135.86 | 137.22 | 671,101 | +1.28(+0.94%) |
Aug 11, 2023 | 135.27 | 136.02 | 134.87 | 135.94 | 1,399,850 | -0.24(-0.17%) |
Aug 10, 2023 | 136.26 | 137.78 | 135.84 | 136.18 | 1,237,648 | +2.34(+1.75%) |
Aug 09, 2023 | 133.07 | 134.53 | 132.88 | 133.84 | 1,420,536 | +0.88(+0.66%) |
Aug 08, 2023 | 131.89 | 133.12 | 131.53 | 132.96 | 1,233,916 | -1.16(-0.86%) |
Aug 07, 2023 | 133.84 | 134.18 | 132.80 | 134.11 | 602,293 | +2.81(+2.14%) |
Aug 04, 2023 | 131.40 | 132.84 | 130.86 | 131.31 | 653,709 | +0.75(+0.58%) |
Aug 03, 2023 | 130.57 | 131.13 | 130.27 | 130.56 | 469,199 | -1.00(-0.76%) |
Aug 02, 2023 | 133.49 | 133.50 | 131.14 | 131.56 | 839,953 | -3.14(-2.33%) |
Aug 01, 2023 | 134.63 | 134.99 | 134.03 | 134.69 | 817,529 | +0.04(+0.03%) |
Jul 31, 2023 | 135.56 | 135.99 | 134.61 | 134.66 | 838,877 | -0.45(-0.34%) |
Jul 28, 2023 | 134.14 | 135.14 | 133.72 | 135.11 | 1,035,805 | +2.71(+2.04%) |
Jul 27, 2023 | 133.76 | 134.57 | 132.31 | 132.40 | 921,216 | +1.71(+1.31%) |
Jul 26, 2023 | 129.82 | 130.94 | 129.48 | 130.70 | 851,552 | -0.27(-0.20%) |
Jul 25, 2023 | 130.47 | 131.37 | 130.19 | 130.96 | 1,009,364 | +0.22(+0.17%) |
Jul 24, 2023 | 131.86 | 131.90 | 130.59 | 130.75 | 1,110,312 | -1.61(-1.22%) |
Jul 21, 2023 | 134.06 | 134.44 | 132.16 | 132.35 | 1,933,563 | +0.09(+0.07%) |
Jul 20, 2023 | 139.11 | 139.75 | 131.39 | 132.27 | 2,824,976 | -8.96(-6.34%) |
Jul 19, 2023 | 141.84 | 142.55 | 140.61 | 141.22 | 1,135,265 | -1.89(-1.32%) |
Jul 18, 2023 | 142.59 | 143.20 | 141.47 | 143.11 | 939,658 | -0.08(-0.06%) |
Jul 17, 2023 | 141.09 | 143.30 | 141.00 | 143.19 | 1,157,436 | +0.63(+0.44%) |
Jul 14, 2023 | 142.25 | 143.10 | 142.25 | 142.56 | 772,360 | +0.39(+0.27%) |
Jul 13, 2023 | 140.63 | 142.37 | 140.57 | 142.17 | 1,596,212 | +3.34(+2.40%) |
Jul 12, 2023 | 136.97 | 139.04 | 136.36 | 138.83 | 1,544,021 | +4.21(+3.12%) |
Jul 11, 2023 | 133.61 | 134.75 | 133.23 | 134.63 | 1,128,197 | +1.42(+1.07%) |
Jul 10, 2023 | 131.73 | 133.36 | 131.71 | 133.20 | 1,081,062 | +1.60(+1.22%) |
Jul 07, 2023 | 131.12 | 132.34 | 130.95 | 131.60 | 1,042,235 | +0.82(+0.63%) |
Jul 06, 2023 | 131.18 | 131.27 | 129.86 | 130.78 | 827,786 | -1.95(-1.47%) |
Jul 05, 2023 | 132.04 | 132.81 | 131.81 | 132.73 | 1,280,984 | -0.15(-0.11%) |
Jul 03, 2023 | 133.98 | 134.20 | 132.20 | 132.88 | 619,907 | -2.23(-1.65%) |
Jun 30, 2023 | 133.78 | 135.45 | 133.64 | 135.11 | 1,086,857 | +2.35(+1.77%) |
Jun 29, 2023 | 132.63 | 132.76 | 131.88 | 132.76 | 460,086 | +0.16(+0.12%) |
Jun 28, 2023 | 132.09 | 133.29 | 132.04 | 132.60 | 688,284 | +1.25(+0.95%) |
Jun 27, 2023 | 130.84 | 131.54 | 130.37 | 131.36 | 691,231 | +0.57(+0.44%) |
Jun 26, 2023 | 131.45 | 131.55 | 130.61 | 130.78 | 480,147 | -1.03(-0.78%) |
Jun 23, 2023 | 132.04 | 132.45 | 131.62 | 131.81 | 483,904 | -1.62(-1.21%) |
Jun 22, 2023 | 132.71 | 133.74 | 132.63 | 133.43 | 706,497 | +0.32(+0.24%) |
Jun 21, 2023 | 133.88 | 133.99 | 132.71 | 133.12 | 834,898 | -1.20(-0.90%) |
Jun 20, 2023 | 134.37 | 135.13 | 133.80 | 134.32 | 694,882 | -1.25(-0.92%) |
Jun 16, 2023 | 137.31 | 137.52 | 135.49 | 135.57 | 995,721 | +0.24(+0.18%) |
Jun 15, 2023 | 133.24 | 135.36 | 132.95 | 135.34 | 697,171 | +1.46(+1.09%) |
Jun 14, 2023 | 132.97 | 134.67 | 132.80 | 133.88 | 512,290 | +0.27(+0.20%) |
Jun 13, 2023 | 132.99 | 134.15 | 132.37 | 133.61 | 776,231 | +1.50(+1.14%) |
Jun 12, 2023 | 130.32 | 132.28 | 130.10 | 132.11 | 1,097,964 | +1.04(+0.79%) |
Jun 09, 2023 | 131.30 | 131.94 | 130.41 | 131.07 | 505,557 | -0.48(-0.37%) |
Jun 08, 2023 | 130.37 | 131.63 | 130.32 | 131.56 | 422,368 | +1.49(+1.15%) |
Jun 07, 2023 | 131.10 | 131.60 | 129.85 | 130.06 | 815,319 | -0.14(-0.11%) |
Jun 06, 2023 | 130.52 | 130.60 | 129.89 | 130.20 | 558,863 | +0.34(+0.26%) |
Jun 05, 2023 | 130.55 | 130.69 | 129.63 | 129.87 | 564,966 | -1.45(-1.11%) |
Jun 02, 2023 | 131.60 | 131.87 | 130.86 | 131.32 | 539,216 | +0.79(+0.61%) |
Jun 01, 2023 | 129.52 | 130.72 | 129.00 | 130.53 | 793,294 | +1.71(+1.33%) |
May 31, 2023 | 128.86 | 129.24 | 127.55 | 128.82 | 1,341,630 | +0.20(+0.15%) |
May 30, 2023 | 130.27 | 130.43 | 128.50 | 128.62 | 738,304 | -1.15(-0.89%) |
May 26, 2023 | 128.51 | 129.99 | 128.42 | 129.78 | 842,571 | +1.94(+1.52%) |
May 25, 2023 | 128.19 | 128.21 | 127.24 | 127.83 | 1,369,220 | +0.23(+0.18%) |
May 24, 2023 | 128.02 | 128.02 | 127.17 | 127.60 | 726,285 | -0.61(-0.48%) |
May 23, 2023 | 130.88 | 131.16 | 128.10 | 128.22 | 1,230,433 | -3.42(-2.60%) |
May 22, 2023 | 131.81 | 132.27 | 131.61 | 131.63 | 702,267 | -0.98(-0.74%) |
May 19, 2023 | 132.91 | 133.44 | 132.61 | 132.61 | 705,510 | +0.38(+0.28%) |
May 18, 2023 | 131.74 | 132.48 | 131.46 | 132.24 | 966,735 | +1.26(+0.97%) |
May 17, 2023 | 131.74 | 131.92 | 130.00 | 130.97 | 1,033,165 | -0.53(-0.41%) |
May 16, 2023 | 129.69 | 132.23 | 129.58 | 131.50 | 2,354,522 | +1.84(+1.42%) |
May 15, 2023 | 128.74 | 132.38 | 128.48 | 129.67 | 2,069,761 | -0.28(-0.21%) |
May 12, 2023 | 130.15 | 130.38 | 129.66 | 129.94 | 663,713 | +0.12(+0.09%) |
May 11, 2023 | 130.19 | 130.25 | 128.97 | 129.82 | 779,488 | -1.11(-0.85%) |
May 10, 2023 | 130.94 | 131.49 | 129.98 | 130.93 | 755,495 | +0.15(+0.11%) |
May 09, 2023 | 130.09 | 131.19 | 129.97 | 130.78 | 694,853 | -1.07(-0.81%) |
May 08, 2023 | 132.12 | 132.26 | 131.31 | 131.85 | 739,868 | +0.99(+0.76%) |
May 05, 2023 | 130.25 | 131.10 | 130.12 | 130.86 | 642,337 | +0.65(+0.50%) |
May 04, 2023 | 129.99 | 130.75 | 129.58 | 130.21 | 713,081 | -1.64(-1.24%) |
May 03, 2023 | 132.14 | 133.35 | 131.37 | 131.85 | 1,456,952 | +1.38(+1.06%) |
May 02, 2023 | 129.75 | 130.61 | 129.63 | 130.47 | 893,453 | -0.12(-0.09%) |
May 01, 2023 | 131.65 | 131.65 | 130.55 | 130.59 | 481,077 | -0.77(-0.58%) |
Apr 28, 2023 | 131.43 | 131.78 | 130.93 | 131.36 | 769,800 | -1.34(-1.01%) |
Apr 27, 2023 | 131.86 | 132.89 | 131.10 | 132.70 | 996,342 | +3.21(+2.48%) |
Apr 26, 2023 | 131.69 | 131.69 | 129.27 | 129.49 | 1,386,646 | -0.08(-0.06%) |
Apr 25, 2023 | 130.57 | 131.75 | 129.55 | 129.57 | 1,469,666 | +0.86(+0.67%) |
Apr 24, 2023 | 129.05 | 129.87 | 128.11 | 128.71 | 1,448,497 | -1.37(-1.05%) |
Apr 21, 2023 | 128.31 | 130.75 | 127.99 | 130.08 | 2,824,545 | +6.88(+5.59%) |
Apr 20, 2023 | 123.26 | 124.03 | 122.74 | 123.19 | 1,556,983 | -0.43(-0.35%) |
Apr 19, 2023 | 123.98 | 124.08 | 123.39 | 123.62 | 1,557,239 | -0.33(-0.27%) |
Apr 18, 2023 | 124.42 | 124.59 | 123.67 | 123.95 | 1,459,263 | +0.43(+0.35%) |
Apr 17, 2023 | 124.06 | 124.25 | 123.01 | 123.52 | 1,429,184 | -0.21(-0.17%) |
Apr 14, 2023 | 124.03 | 124.46 | 123.04 | 123.73 | 1,009,219 | -0.61(-0.49%) |
Apr 13, 2023 | 123.39 | 124.77 | 123.39 | 124.35 | 1,165,855 | +0.91(+0.74%) |
Apr 12, 2023 | 123.90 | 124.41 | 123.12 | 123.43 | 1,357,671 | +0.55(+0.45%) |
Apr 11, 2023 | 123.03 | 123.38 | 122.69 | 122.88 | 1,180,926 | -0.88(-0.71%) |
Apr 10, 2023 | 123.91 | 123.91 | 122.16 | 123.76 | 622,420 | -1.22(-0.98%) |
Apr 06, 2023 | 124.30 | 125.15 | 123.52 | 124.99 | 1,018,945 | +1.91(+1.56%) |
Apr 05, 2023 | 124.31 | 124.52 | 122.63 | 123.07 | 685,410 | -1.04(-0.84%) |
Apr 04, 2023 | 123.28 | 124.16 | 123.24 | 124.11 | 811,644 | +1.45(+1.18%) |
Apr 03, 2023 | 122.53 | 122.77 | 121.94 | 122.67 | 902,367 | -0.22(-0.18%) |
Mar 31, 2023 | 122.20 | 123.10 | 122.09 | 122.89 | 688,104 | +0.47(+0.38%) |
Mar 30, 2023 | 121.88 | 122.42 | 121.49 | 122.42 | 768,196 | +1.70(+1.41%) |
Mar 29, 2023 | 120.01 | 120.96 | 119.97 | 120.72 | 943,232 | +0.83(+0.69%) |
Mar 28, 2023 | 119.98 | 120.07 | 119.19 | 119.90 | 650,154 | +0.21(+0.18%) |
Mar 27, 2023 | 120.27 | 120.79 | 119.43 | 119.69 | 588,080 | -0.04(-0.03%) |
Mar 24, 2023 | 119.55 | 119.97 | 118.50 | 119.72 | 934,160 | -0.44(-0.36%) |
Mar 23, 2023 | 120.45 | 121.66 | 119.49 | 120.16 | 616,977 | +1.46(+1.23%) |
Mar 22, 2023 | 119.27 | 120.87 | 118.69 | 118.70 | 494,866 | -1.20(-1.00%) |
Mar 21, 2023 | 118.89 | 120.03 | 118.59 | 119.91 | 611,917 | +2.04(+1.73%) |
Mar 20, 2023 | 117.83 | 117.97 | 117.03 | 117.87 | 794,621 | +2.10(+1.81%) |
Mar 17, 2023 | 115.63 | 116.74 | 114.67 | 115.77 | 1,071,245 | -1.05(-0.90%) |
Mar 16, 2023 | 113.01 | 116.92 | 112.85 | 116.82 | 1,131,787 | +4.56(+4.07%) |
Mar 15, 2023 | 111.03 | 112.35 | 110.41 | 112.26 | 1,144,408 | -2.45(-2.13%) |
Mar 14, 2023 | 114.66 | 115.06 | 113.76 | 114.70 | 887,664 | +3.00(+2.69%) |
Mar 13, 2023 | 111.00 | 112.46 | 110.35 | 111.70 | 1,185,150 | -0.42(-0.37%) |
Mar 10, 2023 | 114.56 | 114.60 | 111.90 | 112.12 | 1,035,200 | -0.51(-0.46%) |
Mar 09, 2023 | 114.00 | 115.07 | 112.60 | 112.64 | 712,458 | -1.38(-1.21%) |
Mar 08, 2023 | 113.34 | 114.15 | 112.84 | 114.01 | 751,807 | +0.50(+0.44%) |
Mar 07, 2023 | 115.42 | 115.50 | 113.23 | 113.51 | 483,621 | -2.76(-2.37%) |
Mar 06, 2023 | 116.04 | 116.73 | 115.60 | 116.27 | 982,149 | +2.75(+2.42%) |
Mar 03, 2023 | 112.51 | 113.58 | 112.43 | 113.52 | 715,213 | +2.30(+2.07%) |
Mar 02, 2023 | 109.78 | 111.33 | 109.73 | 111.22 | 684,720 | +0.29(+0.26%) |
Mar 01, 2023 | 111.79 | 111.79 | 110.12 | 110.93 | 874,134 | +0.40(+0.36%) |
Feb 28, 2023 | 110.77 | 111.52 | 110.47 | 110.53 | 714,148 | -1.27(-1.14%) |
Feb 27, 2023 | 111.85 | 112.20 | 111.42 | 111.80 | 597,202 | +1.89(+1.72%) |
Feb 24, 2023 | 110.66 | 111.05 | 109.31 | 109.91 | 1,021,259 | -2.75(-2.44%) |
Feb 23, 2023 | 112.95 | 113.39 | 111.54 | 112.66 | 807,898 | +0.73(+0.65%) |
Feb 22, 2023 | 112.19 | 112.54 | 111.47 | 111.93 | 525,789 | +0.47(+0.42%) |
Feb 21, 2023 | 111.83 | 112.41 | 111.40 | 111.46 | 903,118 | -2.50(-2.19%) |
Feb 17, 2023 | 113.14 | 114.04 | 112.81 | 113.96 | 423,271 | -0.59(-0.52%) |
Feb 16, 2023 | 114.18 | 115.19 | 113.73 | 114.55 | 520,045 | -1.27(-1.10%) |
Feb 15, 2023 | 114.39 | 115.86 | 114.33 | 115.82 | 689,391 | +0.50(+0.43%) |
Feb 14, 2023 | 114.58 | 116.18 | 114.23 | 115.33 | 634,364 | +0.27(+0.24%) |
Feb 13, 2023 | 114.13 | 115.08 | 114.05 | 115.05 | 385,361 | +1.10(+0.96%) |
Feb 10, 2023 | 114.15 | 114.44 | 113.42 | 113.96 | 681,677 | -1.31(-1.14%) |
Feb 09, 2023 | 117.04 | 117.15 | 114.76 | 115.27 | 654,907 | +0.09(+0.08%) |
Feb 08, 2023 | 115.21 | 116.05 | 114.80 | 115.18 | 898,194 | -1.19(-1.03%) |
Feb 07, 2023 | 114.69 | 116.71 | 114.41 | 116.37 | 554,346 | +0.12(+0.10%) |
Feb 06, 2023 | 116.48 | 116.81 | 115.89 | 116.26 | 535,024 | -0.88(-0.75%) |
Feb 03, 2023 | 116.70 | 118.38 | 116.62 | 117.14 | 1,189,376 | -2.27(-1.90%) |
Feb 02, 2023 | 119.16 | 119.71 | 118.66 | 119.41 | 892,275 | +1.88(+1.60%) |
Feb 01, 2023 | 115.92 | 117.91 | 114.88 | 117.53 | 879,368 | +2.43(+2.11%) |
Jan 31, 2023 | 113.26 | 115.14 | 113.20 | 115.10 | 1,308,242 | +2.37(+2.10%) |
Jan 30, 2023 | 113.14 | 113.67 | 112.36 | 112.73 | 1,635,072 | +2.80(+2.54%) |
Jan 27, 2023 | 109.30 | 110.72 | 109.00 | 109.94 | 986,428 | -0.86(-0.78%) |
Jan 26, 2023 | 109.49 | 111.37 | 109.05 | 110.80 | 1,924,395 | -2.00(-1.77%) |
Jan 25, 2023 | 112.08 | 113.15 | 111.20 | 112.80 | 1,349,342 | -0.03(-0.03%) |
Jan 24, 2023 | 112.68 | 113.20 | 112.44 | 112.83 | 1,052,183 | -0.50(-0.45%) |
Jan 23, 2023 | 112.30 | 113.64 | 112.25 | 113.33 | 1,091,388 | -0.40(-0.35%) |
Jan 20, 2023 | 112.22 | 113.76 | 111.88 | 113.73 | 750,149 | +1.41(+1.25%) |
Jan 19, 2023 | 111.53 | 112.77 | 111.33 | 112.33 | 917,590 | -1.37(-1.20%) |
Jan 18, 2023 | 114.65 | 115.36 | 113.54 | 113.69 | 1,436,426 | +0.84(+0.75%) |
Jan 17, 2023 | 112.86 | 114.04 | 112.39 | 112.85 | 851,407 | -0.78(-0.68%) |
Jan 13, 2023 | 112.37 | 113.76 | 112.36 | 113.63 | 778,108 | +0.32(+0.28%) |
Jan 12, 2023 | 111.97 | 113.31 | 110.83 | 113.31 | 1,115,054 | +1.76(+1.58%) |
Jan 11, 2023 | 110.91 | 111.60 | 110.69 | 111.55 | 809,344 | +1.41(+1.28%) |
Jan 10, 2023 | 109.06 | 110.15 | 108.78 | 110.14 | 1,126,002 | +1.92(+1.78%) |
Jan 09, 2023 | 107.50 | 109.61 | 107.50 | 108.22 | 1,525,945 | +2.26(+2.14%) |
Jan 06, 2023 | 103.50 | 106.22 | 102.45 | 105.95 | 845,499 | +2.86(+2.78%) |
Jan 05, 2023 | 104.21 | 104.24 | 102.93 | 103.09 | 878,852 | -0.71(-0.68%) |
Jan 04, 2023 | 104.02 | 104.07 | 102.66 | 103.80 | 843,633 | +2.83(+2.80%) |
Jan 03, 2023 | 101.03 | 102.03 | 100.29 | 100.97 | 956,422 | +0.77(+0.77%) |
Dec 30, 2022 | 99.84 | 100.30 | 99.40 | 100.21 | 455,766 | -0.89(-0.88%) |
Dec 29, 2022 | 100.40 | 101.33 | 100.29 | 101.10 | 563,050 | +2.23(+2.26%) |
Dec 28, 2022 | 99.89 | 100.44 | 98.84 | 98.87 | 654,306 | -1.49(-1.48%) |
Dec 27, 2022 | 100.34 | 100.88 | 99.80 | 100.35 | 539,126 | -0.16(-0.16%) |
Dec 23, 2022 | 100.23 | 100.71 | 99.69 | 100.51 | 783,234 | -0.47(-0.46%) |
Dec 22, 2022 | 101.17 | 101.22 | 99.68 | 100.97 | 1,010,715 | -0.80(-0.78%) |
Dec 21, 2022 | 101.78 | 102.50 | 101.47 | 101.77 | 779,258 | +0.30(+0.30%) |
Dec 20, 2022 | 100.91 | 101.52 | 100.60 | 101.47 | 1,196,949 | +0.19(+0.18%) |
Dec 19, 2022 | 102.32 | 102.45 | 100.96 | 101.28 | 912,539 | -1.03(-1.01%) |
Dec 16, 2022 | 101.68 | 102.45 | 101.10 | 102.31 | 1,550,462 | -0.21(-0.21%) |
Dec 15, 2022 | 104.77 | 104.96 | 102.30 | 102.53 | 956,018 | -4.01(-3.76%) |
Dec 14, 2022 | 106.70 | 107.79 | 105.86 | 106.54 | 728,550 | -0.10(-0.09%) |
Dec 13, 2022 | 108.97 | 109.56 | 106.15 | 106.63 | 1,082,161 | +1.41(+1.34%) |
Dec 12, 2022 | 104.12 | 105.25 | 104.07 | 105.23 | 980,059 | +1.04(+1.00%) |
Dec 09, 2022 | 104.36 | 104.90 | 104.13 | 104.19 | 559,385 | -0.52(-0.49%) |
Dec 08, 2022 | 104.06 | 105.22 | 103.47 | 104.70 | 929,522 | -0.05(-0.05%) |
Dec 07, 2022 | 104.38 | 104.94 | 103.66 | 104.75 | 1,040,626 | +0.10(+0.09%) |
Dec 06, 2022 | 106.32 | 106.32 | 104.18 | 104.65 | 896,937 | -2.43(-2.27%) |
Dec 05, 2022 | 107.56 | 108.03 | 106.77 | 107.08 | 680,874 | -1.71(-1.57%) |
Dec 02, 2022 | 107.94 | 109.24 | 107.44 | 108.79 | 933,907 | +0.02(+0.02%) |
Dec 01, 2022 | 108.36 | 109.14 | 107.81 | 108.77 | 1,030,668 | +1.11(+1.03%) |
Nov 30, 2022 | 104.80 | 107.72 | 104.39 | 107.66 | 1,049,898 | +3.83(+3.69%) |
Nov 29, 2022 | 104.24 | 104.38 | 103.31 | 103.83 | 856,076 | -1.05(-1.00%) |
Nov 28, 2022 | 106.45 | 107.00 | 104.68 | 104.88 | 832,683 | -2.57(-2.40%) |
Nov 25, 2022 | 106.64 | 107.46 | 106.61 | 107.45 | 423,433 | +0.78(+0.73%) |
Nov 23, 2022 | 105.91 | 106.86 | 105.82 | 106.67 | 959,384 | +0.22(+0.21%) |
Nov 22, 2022 | 105.31 | 106.50 | 104.86 | 106.45 | 757,406 | +1.09(+1.03%) |
Nov 21, 2022 | 106.30 | 106.67 | 105.33 | 105.36 | 916,264 | -0.28(-0.27%) |
Nov 18, 2022 | 106.54 | 106.56 | 105.12 | 105.64 | 1,250,118 | -2.94(-2.71%) |
Nov 17, 2022 | 107.30 | 108.94 | 107.25 | 108.59 | 2,201,976 | +0.74(+0.68%) |
Nov 16, 2022 | 107.97 | 108.21 | 106.69 | 107.85 | 1,262,856 | +1.21(+1.14%) |
Nov 15, 2022 | 107.14 | 107.83 | 104.95 | 106.63 | 1,676,023 | +0.95(+0.90%) |
Nov 14, 2022 | 105.94 | 106.63 | 105.23 | 105.68 | 1,167,478 | -1.30(-1.22%) |
Nov 11, 2022 | 105.89 | 107.35 | 105.40 | 106.98 | 2,056,698 | +2.90(+2.79%) |
Nov 10, 2022 | 100.81 | 104.09 | 100.56 | 104.08 | 2,441,782 | +9.35(+9.87%) |
Nov 09, 2022 | 95.11 | 95.77 | 94.65 | 94.73 | 976,030 | -0.41(-0.43%) |
Nov 08, 2022 | 95.04 | 96.38 | 93.94 | 95.14 | 1,445,550 | +0.39(+0.41%) |
Nov 07, 2022 | 94.15 | 94.91 | 93.36 | 94.75 | 1,249,364 | +1.51(+1.61%) |
Nov 04, 2022 | 92.91 | 93.40 | 91.80 | 93.24 | 1,257,712 | +3.23(+3.59%) |
Nov 03, 2022 | 90.61 | 91.59 | 89.99 | 90.01 | 1,160,260 | -1.24(-1.36%) |
Nov 02, 2022 | 93.86 | 91.25 | 91.25 | 1,413,252 | -1.82(-1.95%) | |
Nov 01, 2022 | 94.40 | 94.57 | 92.42 | 93.07 | 856,098 | -0.21(-0.23%) |
Oct 31, 2022 | 93.69 | 94.09 | 93.27 | 93.28 | 1,015,533 | -1.60(-1.69%) |
Oct 28, 2022 | 93.79 | 95.03 | 93.76 | 94.88 | 1,480,807 | +0.26(+0.28%) |
Oct 27, 2022 | 94.90 | 96.04 | 94.42 | 94.62 | 1,055,390 | -0.31(-0.33%) |
Oct 26, 2022 | 93.45 | 96.27 | 93.37 | 94.93 | 2,050,606 | +1.40(+1.49%) |
Oct 25, 2022 | 93.79 | 94.48 | 93.25 | 93.53 | 2,472,951 | +5.16(+5.83%) |
Oct 24, 2022 | 88.00 | 88.55 | 86.61 | 88.38 | 1,490,925 | +0.13(+0.14%) |
Oct 21, 2022 | 85.88 | 88.33 | 85.47 | 88.25 | 1,773,711 | +3.86(+4.57%) |
Oct 20, 2022 | 84.40 | 85.90 | 84.20 | 84.40 | 1,134,013 | +0.17(+0.21%) |
Oct 19, 2022 | 85.17 | 85.43 | 83.80 | 84.22 | 1,118,781 | -2.22(-2.57%) |
Oct 18, 2022 | 87.61 | 87.70 | 85.78 | 86.45 | 1,572,220 | +2.11(+2.50%) |
Oct 17, 2022 | 83.91 | 85.00 | 83.86 | 84.34 | 1,403,258 | +2.18(+2.65%) |
Oct 14, 2022 | 84.19 | 85.05 | 82.07 | 82.16 | 1,243,728 | -0.52(-0.63%) |
Oct 13, 2022 | 78.64 | 82.91 | 78.17 | 82.69 | 1,560,312 | +2.56(+3.20%) |
Oct 12, 2022 | 80.86 | 81.46 | 80.11 | 80.12 | 1,148,804 | -0.49(-0.60%) |
Oct 11, 2022 | 81.22 | 82.08 | 80.38 | 80.61 | 1,325,641 | -1.01(-1.24%) |
Oct 10, 2022 | 82.02 | 82.09 | 80.97 | 81.62 | 1,301,537 | -0.47(-0.57%) |
Oct 07, 2022 | 82.92 | 83.05 | 81.72 | 82.09 | 1,174,710 | -1.78(-2.12%) |
Oct 06, 2022 | 84.09 | 84.70 | 83.68 | 83.86 | 1,286,954 | -0.80(-0.94%) |
Oct 05, 2022 | 83.70 | 84.92 | 83.11 | 84.66 | 1,261,734 | -0.84(-0.98%) |
Oct 04, 2022 | 84.31 | 85.79 | 84.04 | 85.49 | 1,674,994 | +3.98(+4.88%) |
Oct 03, 2022 | 80.07 | 81.69 | 79.66 | 81.51 | 1,736,891 | +2.61(+3.31%) |
Sep 30, 2022 | 79.10 | 80.22 | 78.84 | 78.90 | 1,431,968 | +0.75(+0.96%) |
Sep 29, 2022 | 77.93 | 78.23 | 76.90 | 78.15 | 2,201,000 | -0.95(-1.20%) |
Sep 28, 2022 | 77.07 | 79.41 | 76.72 | 79.10 | 2,118,229 | +2.27(+2.96%) |
Sep 27, 2022 | 78.15 | 78.65 | 76.29 | 76.83 | 2,552,482 | -0.50(-0.64%) |
Sep 26, 2022 | 77.76 | 78.74 | 76.86 | 77.33 | 2,986,231 | +0.16(+0.20%) |
Sep 23, 2022 | 76.89 | 77.18 | 75.96 | 77.17 | 2,109,246 | -1.85(-2.34%) |
Sep 22, 2022 | 79.67 | 79.91 | 78.63 | 79.02 | 1,660,591 | -0.94(-1.18%) |
Sep 21, 2022 | 80.67 | 81.58 | 79.80 | 79.96 | 1,196,777 | -0.57(-0.71%) |
Sep 20, 2022 | 80.36 | 81.20 | 79.98 | 80.53 | 1,371,198 | -1.29(-1.58%) |
Sep 19, 2022 | 80.30 | 81.83 | 80.29 | 81.82 | 962,751 | +0.31(+0.38%) |
Sep 16, 2022 | 80.60 | 81.70 | 80.50 | 81.51 | 1,125,731 | -0.46(-0.56%) |
Sep 15, 2022 | 83.03 | 83.50 | 81.77 | 81.97 | 1,372,390 | -1.85(-2.20%) |
Sep 14, 2022 | 83.07 | 83.87 | 82.69 | 83.81 | 1,327,444 | +0.44(+0.52%) |
Sep 13, 2022 | 84.49 | 85.11 | 83.24 | 83.38 | 1,109,339 | -3.00(-3.47%) |
Sep 12, 2022 | 85.94 | 86.72 | 85.82 | 86.38 | 843,243 | +1.83(+2.16%) |
Sep 09, 2022 | 83.90 | 84.76 | 83.88 | 84.55 | 669,055 | +1.71(+2.06%) |
Sep 08, 2022 | 81.27 | 82.86 | 81.04 | 82.84 | 988,771 | -0.25(-0.30%) |
Sep 07, 2022 | 82.15 | 83.31 | 81.91 | 83.10 | 2,051,775 | +1.36(+1.66%) |
Sep 06, 2022 | 82.38 | 82.71 | 81.38 | 81.74 | 1,066,751 | +0.87(+1.08%) |
Sep 02, 2022 | 82.39 | 83.09 | 80.37 | 80.86 | 1,112,461 | -0.69(-0.85%) |