Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 146.59 | 146.85 | 146.15 | 146.25 | 2,730,588 | -0.26(-0.18%) |
Sep 28, 2023 | 146.50 | 147.00 | 146.43 | 146.51 | 2,514,962 | -0.06(-0.04%) |
Sep 27, 2023 | 145.64 | 147.14 | 145.64 | 146.57 | 3,916,217 | +0.92(+0.63%) |
Sep 26, 2023 | 144.75 | 145.90 | 144.75 | 145.65 | 4,011,523 | +0.85(+0.59%) |
Sep 25, 2023 | 145.00 | 145.30 | 144.59 | 144.80 | 6,353,466 | -0.27(-0.19%) |
Sep 22, 2023 | 144.42 | 145.47 | 144.28 | 145.07 | 9,188,577 | +0.64(+0.44%) |
Sep 21, 2023 | 144.48 | 145.81 | 144.24 | 144.43 | 26,240,674 | +24.84(+20.77%) |
Sep 20, 2023 | 119.47 | 121.50 | 119.01 | 119.59 | 1,242,659 | +0.32(+0.27%) |
Sep 19, 2023 | 118.67 | 119.54 | 117.81 | 119.27 | 1,131,192 | +0.02(+0.02%) |
Sep 18, 2023 | 120.04 | 120.80 | 119.05 | 119.25 | 1,190,835 | -1.58(-1.31%) |
Sep 15, 2023 | 121.64 | 121.85 | 119.46 | 120.83 | 2,413,358 | -1.32(-1.08%) |
Sep 14, 2023 | 124.22 | 124.29 | 121.96 | 122.15 | 1,328,525 | -1.30(-1.05%) |
Sep 13, 2023 | 122.22 | 124.37 | 121.94 | 123.45 | 1,293,354 | +0.85(+0.69%) |
Sep 12, 2023 | 122.60 | 123.44 | 122.01 | 122.60 | 1,955,871 | -1.54(-1.24%) |
Sep 11, 2023 | 125.00 | 125.91 | 123.97 | 124.14 | 1,712,951 | -0.14(-0.11%) |
Sep 08, 2023 | 124.80 | 125.65 | 123.62 | 124.28 | 1,251,908 | -0.52(-0.42%) |
Sep 07, 2023 | 123.08 | 125.40 | 123.00 | 124.80 | 1,572,704 | +0.24(+0.19%) |
Sep 06, 2023 | 123.57 | 125.52 | 123.22 | 124.56 | 1,886,295 | +0.35(+0.28%) |
Sep 05, 2023 | 122.29 | 124.35 | 121.88 | 124.21 | 1,919,235 | +1.36(+1.11%) |
Sep 01, 2023 | 122.16 | 123.44 | 122.09 | 122.85 | 1,939,494 | +1.59(+1.31%) |
Aug 31, 2023 | 121.00 | 122.19 | 120.57 | 121.26 | 1,705,362 | +0.98(+0.81%) |
Aug 30, 2023 | 118.34 | 120.49 | 118.22 | 120.28 | 1,663,029 | +1.86(+1.57%) |
Aug 29, 2023 | 117.22 | 119.88 | 117.22 | 118.42 | 3,111,836 | +1.27(+1.08%) |
Aug 28, 2023 | 116.32 | 117.72 | 115.13 | 117.15 | 2,564,293 | +1.21(+1.04%) |
Aug 25, 2023 | 112.89 | 116.18 | 110.74 | 115.94 | 4,065,911 | +3.11(+2.76%) |
Aug 24, 2023 | 110.48 | 114.60 | 110.15 | 112.83 | 9,069,554 | +12.90(+12.91%) |
Aug 23, 2023 | 98.86 | 100.22 | 98.23 | 99.93 | 2,446,898 | +1.77(+1.80%) |
Aug 22, 2023 | 100.00 | 100.11 | 98.10 | 98.16 | 1,508,598 | -0.44(-0.45%) |
Aug 21, 2023 | 98.00 | 99.32 | 97.33 | 98.60 | 1,583,275 | +1.11(+1.14%) |
Aug 18, 2023 | 95.64 | 97.95 | 95.24 | 97.49 | 932,796 | +0.34(+0.35%) |
Aug 17, 2023 | 97.08 | 97.76 | 95.51 | 97.15 | 1,364,498 | +0.13(+0.13%) |
Aug 16, 2023 | 97.73 | 98.47 | 96.93 | 97.02 | 940,748 | -1.02(-1.04%) |
Aug 15, 2023 | 97.84 | 99.21 | 97.78 | 98.04 | 858,421 | -0.56(-0.57%) |
Aug 14, 2023 | 98.24 | 99.44 | 97.68 | 98.60 | 997,689 | +0.17(+0.17%) |
Aug 11, 2023 | 97.97 | 99.02 | 97.32 | 98.43 | 969,731 | -0.40(-0.40%) |
Aug 10, 2023 | 100.23 | 101.44 | 98.74 | 98.83 | 1,431,167 | -0.44(-0.44%) |
Aug 09, 2023 | 101.32 | 101.55 | 98.83 | 99.27 | 868,084 | -0.93(-0.93%) |
Aug 08, 2023 | 99.67 | 100.30 | 97.82 | 100.20 | 1,649,784 | -2.14(-2.09%) |
Aug 07, 2023 | 103.14 | 103.25 | 101.13 | 102.34 | 915,617 | -0.47(-0.46%) |
Aug 04, 2023 | 105.54 | 105.54 | 102.01 | 102.81 | 1,403,643 | -1.61(-1.54%) |
Aug 03, 2023 | 103.43 | 105.61 | 103.33 | 104.42 | 787,315 | +0.62(+0.60%) |
Aug 02, 2023 | 104.97 | 105.14 | 102.00 | 103.80 | 1,453,366 | -3.40(-3.17%) |
Aug 01, 2023 | 107.44 | 107.89 | 105.97 | 107.20 | 663,068 | -1.13(-1.04%) |
Jul 31, 2023 | 105.14 | 109.73 | 105.00 | 108.33 | 2,181,137 | +3.88(+3.71%) |
Jul 28, 2023 | 103.37 | 105.40 | 102.93 | 104.45 | 1,243,185 | +2.16(+2.11%) |
Jul 27, 2023 | 106.61 | 107.05 | 101.55 | 102.29 | 1,548,743 | -3.08(-2.92%) |
Jul 26, 2023 | 103.90 | 105.67 | 103.26 | 105.37 | 798,548 | +1.07(+1.03%) |
Jul 25, 2023 | 104.40 | 105.31 | 103.69 | 104.30 | 692,899 | +0.72(+0.70%) |
Jul 24, 2023 | 105.21 | 105.44 | 102.89 | 103.58 | 770,828 | -0.88(-0.84%) |
Jul 21, 2023 | 105.71 | 106.46 | 103.58 | 104.46 | 1,391,901 | -0.33(-0.31%) |
Jul 20, 2023 | 106.75 | 107.99 | 103.88 | 104.79 | 1,555,770 | -3.88(-3.57%) |
Jul 19, 2023 | 110.00 | 110.80 | 107.08 | 108.67 | 1,369,851 | -0.61(-0.56%) |
Jul 18, 2023 | 111.07 | 111.28 | 108.67 | 109.28 | 1,731,444 | -1.79(-1.61%) |
Jul 17, 2023 | 109.35 | 111.72 | 109.35 | 111.07 | 1,291,745 | +2.12(+1.95%) |
Jul 14, 2023 | 108.68 | 110.58 | 107.84 | 108.95 | 1,707,601 | +0.79(+0.73%) |
Jul 13, 2023 | 104.47 | 108.59 | 104.47 | 108.16 | 1,811,409 | +4.52(+4.36%) |
Jul 12, 2023 | 106.93 | 107.00 | 102.23 | 103.64 | 1,239,214 | -1.28(-1.22%) |
Jul 11, 2023 | 104.76 | 105.44 | 103.38 | 104.92 | 974,234 | +0.43(+0.41%) |
Jul 10, 2023 | 103.59 | 106.07 | 103.54 | 104.49 | 1,575,874 | +0.08(+0.08%) |
Jul 07, 2023 | 103.76 | 106.00 | 103.60 | 104.41 | 717,799 | +0.02(+0.02%) |
Jul 06, 2023 | 104.35 | 105.13 | 103.08 | 104.39 | 1,570,897 | -1.88(-1.77%) |
Jul 05, 2023 | 104.54 | 107.30 | 103.78 | 106.27 | 1,446,174 | +0.73(+0.69%) |
Jul 03, 2023 | 105.64 | 105.95 | 104.59 | 105.54 | 476,763 | -0.55(-0.52%) |
Jun 30, 2023 | 106.19 | 107.60 | 105.95 | 106.09 | 1,105,274 | +0.84(+0.80%) |
Jun 29, 2023 | 105.00 | 105.55 | 103.91 | 105.25 | 940,733 | +0.90(+0.86%) |
Jun 28, 2023 | 102.23 | 104.58 | 101.86 | 104.35 | 1,441,262 | +1.97(+1.92%) |
Jun 27, 2023 | 100.36 | 103.17 | 100.02 | 102.38 | 1,059,929 | +2.77(+2.78%) |
Jun 26, 2023 | 100.66 | 101.97 | 99.39 | 99.61 | 841,071 | -1.37(-1.36%) |
Jun 23, 2023 | 102.32 | 102.68 | 100.86 | 100.98 | 1,991,733 | -3.48(-3.33%) |
Jun 22, 2023 | 103.53 | 104.87 | 102.86 | 104.46 | 842,073 | +0.02(+0.02%) |
Jun 21, 2023 | 107.92 | 108.22 | 103.63 | 104.44 | 1,046,707 | -3.27(-3.04%) |
Jun 20, 2023 | 106.44 | 108.75 | 105.42 | 107.71 | 1,783,120 | -0.31(-0.29%) |
Jun 16, 2023 | 110.75 | 110.99 | 107.38 | 108.02 | 2,885,295 | -2.44(-2.21%) |
Jun 15, 2023 | 102.72 | 112.03 | 102.72 | 110.46 | 4,425,566 | +6.30(+6.05%) |
Jun 14, 2023 | 101.67 | 104.21 | 101.35 | 104.16 | 1,500,895 | +2.56(+2.52%) |
Jun 13, 2023 | 101.69 | 103.20 | 100.89 | 101.60 | 1,333,528 | -0.08(-0.08%) |
Jun 12, 2023 | 99.00 | 102.05 | 99.00 | 101.68 | 1,482,703 | +2.79(+2.82%) |
Jun 09, 2023 | 99.54 | 100.25 | 97.97 | 98.89 | 1,287,379 | +0.04(+0.04%) |
Jun 08, 2023 | 97.87 | 100.39 | 97.66 | 98.85 | 1,127,795 | +0.45(+0.46%) |
Jun 07, 2023 | 103.58 | 103.83 | 97.37 | 98.40 | 2,133,817 | -5.12(-4.95%) |
Jun 06, 2023 | 101.31 | 104.24 | 101.31 | 103.52 | 1,147,564 | +1.66(+1.63%) |
Jun 05, 2023 | 101.91 | 102.78 | 100.91 | 101.86 | 1,143,173 | -1.02(-0.99%) |
Jun 02, 2023 | 104.56 | 104.94 | 102.75 | 102.88 | 1,437,269 | -0.12(-0.12%) |
Jun 01, 2023 | 98.15 | 103.94 | 97.17 | 103.00 | 1,665,180 | +3.71(+3.74%) |
May 31, 2023 | 98.60 | 99.84 | 97.59 | 99.29 | 2,014,237 | +0.14(+0.14%) |
May 30, 2023 | 101.27 | 102.07 | 98.29 | 99.15 | 1,723,132 | -0.43(-0.43%) |
May 26, 2023 | 95.70 | 101.78 | 95.70 | 99.58 | 2,779,039 | +3.88(+4.05%) |
May 25, 2023 | 104.53 | 107.66 | 94.73 | 95.70 | 6,574,202 | -0.99(-1.02%) |
May 24, 2023 | 95.50 | 97.47 | 94.80 | 96.69 | 2,138,543 | +0.17(+0.18%) |
May 23, 2023 | 97.33 | 99.86 | 96.49 | 96.52 | 1,658,369 | -1.60(-1.63%) |
May 22, 2023 | 96.23 | 98.46 | 95.50 | 98.12 | 1,387,227 | +1.89(+1.96%) |
May 19, 2023 | 97.00 | 97.86 | 95.15 | 96.23 | 1,247,054 | -0.48(-0.50%) |
May 18, 2023 | 93.00 | 96.87 | 93.00 | 96.71 | 1,669,290 | +3.15(+3.37%) |
May 17, 2023 | 89.36 | 93.91 | 89.32 | 93.56 | 2,072,236 | +5.09(+5.75%) |
May 16, 2023 | 88.01 | 88.86 | 87.31 | 88.47 | 1,180,685 | -0.28(-0.32%) |
May 15, 2023 | 85.08 | 88.85 | 84.52 | 88.75 | 1,297,138 | +3.91(+4.61%) |
May 12, 2023 | 85.36 | 85.52 | 83.45 | 84.84 | 844,918 | -0.77(-0.90%) |
May 11, 2023 | 85.79 | 86.00 | 84.70 | 85.61 | 515,492 | -0.18(-0.21%) |
May 10, 2023 | 85.83 | 87.36 | 85.39 | 85.79 | 725,881 | +0.91(+1.07%) |
May 09, 2023 | 85.23 | 86.17 | 84.35 | 84.88 | 945,308 | -0.92(-1.07%) |
May 08, 2023 | 85.38 | 86.33 | 84.75 | 85.80 | 746,210 | +0.55(+0.65%) |
May 05, 2023 | 83.62 | 85.76 | 83.62 | 85.25 | 1,190,325 | +2.72(+3.30%) |
May 04, 2023 | 82.91 | 84.06 | 82.19 | 82.53 | 1,146,368 | -0.30(-0.36%) |
May 03, 2023 | 82.87 | 84.89 | 82.34 | 82.83 | 1,012,120 | -0.11(-0.13%) |
May 02, 2023 | 85.06 | 85.97 | 82.67 | 82.94 | 1,562,915 | -2.02(-2.38%) |
May 01, 2023 | 86.04 | 86.04 | 84.04 | 84.96 | 1,159,840 | -1.28(-1.48%) |
Apr 28, 2023 | 85.00 | 86.45 | 83.63 | 86.24 | 935,686 | +0.16(+0.19%) |
Apr 27, 2023 | 87.45 | 87.45 | 85.44 | 86.08 | 916,589 | -0.32(-0.37%) |
Apr 26, 2023 | 86.05 | 87.47 | 85.95 | 86.40 | 1,229,194 | +1.68(+1.98%) |
Apr 25, 2023 | 88.50 | 88.69 | 84.66 | 84.72 | 1,827,693 | -5.28(-5.87%) |
Apr 24, 2023 | 91.12 | 91.75 | 88.11 | 90.00 | 1,036,067 | -1.12(-1.23%) |
Apr 21, 2023 | 91.15 | 91.64 | 90.21 | 91.12 | 811,124 | -0.21(-0.23%) |
Apr 20, 2023 | 91.24 | 92.47 | 90.84 | 91.33 | 849,050 | -1.18(-1.28%) |
Apr 19, 2023 | 91.98 | 92.94 | 91.22 | 92.51 | 644,004 | -0.03(-0.03%) |
Apr 18, 2023 | 94.65 | 94.84 | 91.04 | 92.54 | 895,326 | -0.65(-0.70%) |
Apr 17, 2023 | 91.33 | 93.29 | 90.79 | 93.19 | 891,882 | +2.19(+2.41%) |
Apr 14, 2023 | 90.99 | 91.58 | 89.22 | 91.00 | 1,090,127 | -0.65(-0.71%) |
Apr 13, 2023 | 90.99 | 92.58 | 90.11 | 91.65 | 889,676 | +1.59(+1.77%) |
Apr 12, 2023 | 92.21 | 92.80 | 90.02 | 90.06 | 847,314 | -0.74(-0.81%) |
Apr 11, 2023 | 92.49 | 93.47 | 90.40 | 90.80 | 1,382,530 | -2.34(-2.51%) |
Apr 10, 2023 | 92.36 | 93.35 | 91.18 | 93.14 | 873,096 | -0.68(-0.72%) |
Apr 06, 2023 | 92.81 | 93.87 | 91.25 | 93.82 | 908,695 | +0.26(+0.28%) |
Apr 05, 2023 | 94.46 | 94.53 | 92.28 | 93.56 | 1,476,634 | -1.39(-1.46%) |
Apr 04, 2023 | 94.95 | 95.07 | 92.90 | 94.95 | 1,144,090 | -0.05(-0.05%) |
Apr 03, 2023 | 94.54 | 95.72 | 93.17 | 95.00 | 1,045,432 | -0.88(-0.92%) |
Mar 31, 2023 | 92.72 | 95.93 | 92.42 | 95.88 | 1,657,246 | +3.62(+3.92%) |
Mar 30, 2023 | 92.66 | 93.28 | 91.26 | 92.26 | 1,342,138 | +0.79(+0.86%) |
Mar 29, 2023 | 90.68 | 91.64 | 90.18 | 91.47 | 1,530,659 | +2.21(+2.48%) |
Mar 28, 2023 | 90.61 | 91.19 | 89.08 | 89.26 | 1,147,254 | -1.60(-1.76%) |
Mar 27, 2023 | 91.20 | 91.84 | 90.22 | 90.86 | 1,226,963 | +0.28(+0.31%) |
Mar 24, 2023 | 90.36 | 91.86 | 89.63 | 90.58 | 908,754 | -0.67(-0.73%) |
Mar 23, 2023 | 91.64 | 92.90 | 90.27 | 91.25 | 1,281,129 | +0.67(+0.74%) |
Mar 22, 2023 | 94.10 | 94.41 | 90.55 | 90.58 | 1,198,624 | -3.85(-4.08%) |
Mar 21, 2023 | 90.85 | 94.52 | 90.52 | 94.43 | 2,450,194 | +4.66(+5.19%) |
Mar 20, 2023 | 89.00 | 90.66 | 88.27 | 89.77 | 2,197,293 | +0.62(+0.70%) |
Mar 17, 2023 | 89.11 | 90.22 | 87.73 | 89.15 | 2,602,605 | -0.60(-0.67%) |
Mar 16, 2023 | 87.61 | 89.80 | 87.07 | 89.75 | 1,290,070 | +1.89(+2.15%) |
Mar 15, 2023 | 88.18 | 88.85 | 87.00 | 87.86 | 1,564,907 | -1.84(-2.05%) |
Mar 14, 2023 | 90.77 | 91.56 | 89.07 | 89.70 | 1,687,639 | +0.28(+0.31%) |
Mar 13, 2023 | 88.53 | 90.92 | 87.00 | 89.42 | 2,113,501 | -1.20(-1.32%) |
Mar 10, 2023 | 93.68 | 94.13 | 90.11 | 90.62 | 1,800,712 | -3.84(-4.07%) |
Mar 09, 2023 | 99.37 | 100.24 | 93.70 | 94.46 | 2,099,487 | -5.17(-5.19%) |
Mar 08, 2023 | 101.60 | 101.85 | 98.44 | 99.63 | 1,698,923 | -1.48(-1.46%) |
Mar 07, 2023 | 103.46 | 103.67 | 100.40 | 101.11 | 1,676,359 | -2.18(-2.11%) |
Mar 06, 2023 | 101.04 | 105.20 | 101.04 | 103.29 | 2,296,857 | +2.54(+2.52%) |
Mar 03, 2023 | 102.15 | 103.24 | 99.86 | 100.75 | 2,270,570 | -1.43(-1.40%) |
Mar 02, 2023 | 97.51 | 103.36 | 94.00 | 102.18 | 3,973,988 | -0.30(-0.29%) |
Mar 01, 2023 | 103.11 | 103.80 | 101.41 | 102.48 | 2,884,469 | -0.02(-0.02%) |
Feb 28, 2023 | 101.92 | 102.87 | 100.58 | 102.50 | 2,339,041 | +0.72(+0.71%) |
Feb 27, 2023 | 103.60 | 104.70 | 101.47 | 101.78 | 1,446,880 | -0.12(-0.12%) |
Feb 24, 2023 | 101.00 | 102.67 | 100.38 | 101.90 | 1,714,936 | -1.92(-1.85%) |
Feb 23, 2023 | 104.37 | 105.00 | 101.71 | 103.82 | 1,060,671 | +0.52(+0.50%) |
Feb 22, 2023 | 102.98 | 104.27 | 102.17 | 103.30 | 1,592,036 | +1.66(+1.63%) |
Feb 21, 2023 | 102.97 | 104.30 | 101.59 | 101.64 | 1,847,047 | -3.36(-3.20%) |
Feb 17, 2023 | 106.15 | 106.32 | 102.85 | 105.00 | 2,091,951 | -2.09(-1.95%) |
Feb 16, 2023 | 106.61 | 109.43 | 106.22 | 107.09 | 1,120,160 | -2.53(-2.31%) |
Feb 15, 2023 | 106.83 | 109.88 | 106.73 | 109.62 | 1,551,392 | +3.04(+2.85%) |
Feb 14, 2023 | 106.00 | 109.13 | 105.56 | 106.58 | 1,409,802 | -0.29(-0.27%) |
Feb 13, 2023 | 104.96 | 106.94 | 103.77 | 106.87 | 1,362,059 | +2.19(+2.09%) |
Feb 10, 2023 | 106.16 | 106.53 | 102.81 | 104.68 | 1,353,393 | -2.94(-2.73%) |
Feb 09, 2023 | 107.19 | 109.95 | 106.80 | 107.62 | 2,053,324 | +1.96(+1.86%) |
Feb 08, 2023 | 106.82 | 107.48 | 105.09 | 105.66 | 1,630,219 | -0.50(-0.47%) |
Feb 07, 2023 | 103.90 | 106.92 | 102.55 | 106.16 | 2,394,419 | +2.35(+2.26%) |
Feb 06, 2023 | 104.34 | 106.56 | 103.08 | 103.81 | 1,609,687 | -0.76(-0.73%) |
Feb 03, 2023 | 102.73 | 108.06 | 102.56 | 104.57 | 2,740,698 | -2.42(-2.26%) |
Feb 02, 2023 | 102.99 | 107.28 | 101.00 | 106.99 | 3,250,565 | +7.19(+7.20%) |
Feb 01, 2023 | 96.15 | 100.94 | 95.84 | 99.80 | 2,573,702 | +4.03(+4.21%) |
Jan 31, 2023 | 93.99 | 95.92 | 93.24 | 95.77 | 1,937,747 | +2.12(+2.26%) |
Jan 30, 2023 | 93.78 | 94.20 | 91.35 | 93.65 | 1,897,394 | -1.63(-1.71%) |
Jan 27, 2023 | 94.51 | 96.63 | 94.18 | 95.28 | 2,325,069 | -0.28(-0.29%) |
Jan 26, 2023 | 94.29 | 95.60 | 93.01 | 95.56 | 1,497,147 | +3.22(+3.49%) |
Jan 25, 2023 | 89.59 | 93.32 | 88.64 | 92.34 | 1,523,009 | +0.02(+0.02%) |
Jan 24, 2023 | 92.87 | 94.59 | 91.85 | 92.32 | 1,375,211 | -0.78(-0.84%) |
Jan 23, 2023 | 90.85 | 93.41 | 90.10 | 93.10 | 1,609,280 | +2.49(+2.75%) |
Jan 20, 2023 | 88.48 | 91.04 | 87.72 | 90.61 | 2,568,853 | +3.06(+3.50%) |
Jan 19, 2023 | 86.37 | 88.71 | 86.25 | 87.55 | 1,186,363 | -0.05(-0.06%) |
Jan 18, 2023 | 90.85 | 91.50 | 87.16 | 87.60 | 1,622,165 | -2.11(-2.35%) |
Jan 17, 2023 | 87.07 | 90.36 | 86.19 | 89.71 | 1,533,584 | +0.91(+1.02%) |
Jan 13, 2023 | 87.15 | 89.14 | 86.52 | 88.80 | 982,250 | -0.06(-0.07%) |
Jan 12, 2023 | 88.01 | 89.52 | 85.86 | 88.86 | 1,450,533 | +0.85(+0.97%) |
Jan 11, 2023 | 87.27 | 88.50 | 86.03 | 88.01 | 1,431,701 | +1.49(+1.72%) |
Jan 10, 2023 | 86.69 | 87.68 | 84.74 | 86.52 | 1,121,041 | -0.48(-0.55%) |
Jan 09, 2023 | 84.05 | 89.08 | 83.90 | 87.00 | 2,166,812 | +3.64(+4.37%) |
Jan 06, 2023 | 85.33 | 85.52 | 81.50 | 83.36 | 1,599,376 | -1.52(-1.79%) |
Jan 05, 2023 | 88.18 | 88.68 | 84.66 | 84.88 | 1,663,626 | -4.77(-5.32%) |
Jan 04, 2023 | 87.94 | 91.36 | 86.61 | 89.65 | 2,011,232 | +2.83(+3.26%) |
Jan 03, 2023 | 87.30 | 89.97 | 85.96 | 86.82 | 1,499,482 | +0.73(+0.85%) |
Dec 30, 2022 | 84.81 | 86.50 | 84.59 | 86.09 | 1,050,204 | -0.45(-0.52%) |
Dec 29, 2022 | 84.19 | 87.03 | 83.37 | 86.54 | 1,464,850 | +3.54(+4.27%) |
Dec 28, 2022 | 83.22 | 84.31 | 82.41 | 83.00 | 745,233 | -0.56(-0.67%) |
Dec 27, 2022 | 83.68 | 84.60 | 82.59 | 83.56 | 1,001,642 | -1.04(-1.23%) |
Dec 23, 2022 | 83.98 | 84.79 | 82.94 | 84.60 | 889,727 | -0.47(-0.55%) |
Dec 22, 2022 | 84.30 | 85.53 | 83.41 | 85.07 | 1,361,142 | -0.93(-1.08%) |
Dec 21, 2022 | 84.54 | 86.50 | 83.36 | 86.00 | 1,143,617 | +1.46(+1.73%) |
Dec 20, 2022 | 81.72 | 85.20 | 81.11 | 84.54 | 1,782,481 | +1.74(+2.10%) |
Dec 19, 2022 | 87.40 | 87.40 | 82.66 | 82.80 | 2,459,171 | -4.60(-5.26%) |
Dec 16, 2022 | 85.81 | 88.36 | 85.50 | 87.40 | 9,523,608 | -0.12(-0.14%) |
Dec 15, 2022 | 88.35 | 89.13 | 86.92 | 87.52 | 1,975,631 | -4.08(-4.45%) |
Dec 14, 2022 | 91.65 | 93.39 | 89.51 | 91.60 | 1,811,055 | -0.21(-0.23%) |
Dec 13, 2022 | 95.54 | 96.50 | 89.30 | 91.81 | 3,271,258 | -0.35(-0.38%) |
Dec 12, 2022 | 87.42 | 92.19 | 87.37 | 92.16 | 2,745,854 | +4.62(+5.28%) |
Dec 09, 2022 | 86.07 | 88.47 | 85.32 | 87.54 | 1,375,773 | +0.51(+0.59%) |
Dec 08, 2022 | 84.07 | 87.94 | 83.30 | 87.03 | 2,206,959 | +3.31(+3.95%) |
Dec 07, 2022 | 84.60 | 85.68 | 82.51 | 83.72 | 2,351,214 | -0.88(-1.04%) |
Dec 06, 2022 | 85.40 | 85.93 | 83.43 | 84.60 | 1,567,063 | -0.83(-0.97%) |
Dec 05, 2022 | 88.13 | 88.70 | 84.06 | 85.43 | 3,357,268 | -3.21(-3.62%) |
Dec 02, 2022 | 89.56 | 90.22 | 87.02 | 88.64 | 4,115,521 | -2.85(-3.12%) |
Dec 01, 2022 | 87.04 | 92.30 | 84.63 | 91.49 | 9,144,913 | +13.81(+17.78%) |
Nov 30, 2022 | 74.99 | 77.85 | 72.17 | 77.68 | 4,933,173 | +1.79(+2.36%) |
Nov 29, 2022 | 76.60 | 77.06 | 75.62 | 75.89 | 1,882,777 | -0.59(-0.77%) |
Nov 28, 2022 | 76.81 | 78.39 | 75.86 | 76.48 | 2,072,883 | -1.81(-2.31%) |
Nov 25, 2022 | 77.92 | 79.12 | 77.48 | 78.29 | 739,458 | -0.05(-0.06%) |
Nov 23, 2022 | 75.51 | 79.17 | 72.82 | 78.34 | 2,394,562 | +1.00(+1.29%) |
Nov 22, 2022 | 77.08 | 77.89 | 75.11 | 77.34 | 1,254,322 | +0.06(+0.08%) |
Nov 21, 2022 | 76.66 | 77.62 | 76.08 | 77.28 | 1,388,100 | -0.02(-0.03%) |
Nov 18, 2022 | 80.16 | 80.45 | 75.83 | 77.30 | 1,482,083 | -0.95(-1.21%) |
Nov 17, 2022 | 78.75 | 79.97 | 76.87 | 78.25 | 2,048,857 | -2.94(-3.62%) |
Nov 16, 2022 | 83.80 | 84.97 | 80.42 | 81.19 | 2,101,327 | -3.81(-4.48%) |
Nov 15, 2022 | 86.71 | 88.27 | 84.38 | 85.00 | 1,462,727 | +0.92(+1.09%) |
Nov 14, 2022 | 84.24 | 85.36 | 81.61 | 84.08 | 1,481,202 | -1.59(-1.86%) |
Nov 11, 2022 | 81.53 | 86.56 | 80.88 | 85.67 | 2,394,946 | +4.12(+5.05%) |
Nov 10, 2022 | 77.94 | 81.71 | 77.58 | 81.55 | 2,110,844 | +9.66(+13.44%) |
Nov 09, 2022 | 73.71 | 73.71 | 70.98 | 71.89 | 1,469,363 | -3.15(-4.20%) |
Nov 08, 2022 | 74.28 | 77.44 | 71.96 | 75.04 | 1,483,354 | +1.46(+1.98%) |
Nov 07, 2022 | 73.71 | 74.23 | 71.00 | 73.58 | 1,522,080 | +1.55(+2.15%) |
Nov 04, 2022 | 75.55 | 75.69 | 69.15 | 72.03 | 3,061,234 | -2.58(-3.46%) |
Nov 03, 2022 | 75.57 | 76.41 | 72.79 | 74.61 | 2,231,995 | -2.15(-2.80%) |
Nov 02, 2022 | 83.07 | 76.73 | 76.76 | 1,933,334 | -6.09(-7.35%) | |
Nov 01, 2022 | 85.17 | 87.44 | 82.18 | 82.85 | 1,923,696 | -0.26(-0.31%) |
Oct 31, 2022 | 83.12 | 83.97 | 82.14 | 83.11 | 1,296,606 | -0.70(-0.84%) |
Oct 28, 2022 | 82.29 | 83.88 | 81.75 | 83.81 | 1,040,657 | +0.65(+0.78%) |
Oct 27, 2022 | 83.22 | 85.18 | 82.56 | 83.16 | 1,709,441 | +1.20(+1.46%) |
Oct 26, 2022 | 80.90 | 85.31 | 80.26 | 81.96 | 3,170,533 | -0.91(-1.10%) |
Oct 25, 2022 | 79.80 | 82.88 | 79.80 | 82.87 | 1,849,275 | +3.87(+4.90%) |
Oct 24, 2022 | 79.88 | 79.88 | 75.98 | 79.00 | 1,405,162 | -0.20(-0.25%) |
Oct 21, 2022 | 78.10 | 79.31 | 76.37 | 79.20 | 2,438,912 | +1.03(+1.32%) |
Oct 20, 2022 | 77.41 | 79.63 | 77.04 | 78.17 | 2,683,611 | +1.09(+1.41%) |
Oct 19, 2022 | 75.31 | 78.52 | 74.74 | 77.08 | 2,786,171 | +0.93(+1.22%) |
Oct 18, 2022 | 76.88 | 77.88 | 75.22 | 76.15 | 3,994,368 | +2.11(+2.85%) |
Oct 17, 2022 | 76.33 | 76.59 | 73.54 | 74.04 | 6,128,639 | +3.81(+5.43%) |
Oct 14, 2022 | 71.34 | 71.85 | 68.84 | 70.23 | 3,305,347 | +0.48(+0.69%) |
Oct 13, 2022 | 65.92 | 70.97 | 65.00 | 69.75 | 3,347,711 | +1.74(+2.56%) |
Oct 12, 2022 | 69.53 | 69.55 | 67.49 | 68.01 | 2,996,723 | -2.16(-3.08%) |
Oct 11, 2022 | 72.59 | 72.84 | 69.61 | 70.17 | 2,993,106 | -1.95(-2.70%) |
Oct 10, 2022 | 73.05 | 73.35 | 71.11 | 72.12 | 3,346,569 | -0.86(-1.18%) |
Oct 07, 2022 | 78.09 | 78.09 | 72.41 | 72.98 | 3,774,105 | -6.55(-8.24%) |
Oct 06, 2022 | 79.29 | 80.00 | 76.91 | 79.53 | 5,385,044 | -3.78(-4.54%) |
Oct 05, 2022 | 79.62 | 83.36 | 79.03 | 83.31 | 1,925,199 | +1.42(+1.73%) |
Oct 04, 2022 | 80.48 | 82.35 | 80.38 | 81.89 | 2,418,045 | +3.86(+4.95%) |