Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 129.50 | 129.60 | 127.29 | 127.72 | 866,017 | +1.35(+1.07%) |
Sep 28, 2023 | 125.62 | 127.24 | 125.17 | 126.36 | 1,504,900 | +0.27(+0.21%) |
Sep 27, 2023 | 126.68 | 126.92 | 125.30 | 126.10 | 749,042 | +0.49(+0.39%) |
Sep 26, 2023 | 127.26 | 128.23 | 125.36 | 125.60 | 1,174,452 | -4.71(-3.62%) |
Sep 25, 2023 | 130.07 | 130.49 | 130.07 | 130.31 | 583,273 | -0.69(-0.53%) |
Sep 22, 2023 | 130.62 | 131.84 | 130.35 | 131.01 | 756,006 | +1.47(+1.14%) |
Sep 21, 2023 | 131.29 | 131.81 | 129.44 | 129.53 | 1,500,385 | -2.34(-1.78%) |
Sep 20, 2023 | 132.72 | 133.38 | 131.88 | 131.88 | 640,020 | -1.16(-0.87%) |
Sep 19, 2023 | 132.85 | 133.44 | 132.28 | 133.03 | 660,566 | -0.53(-0.40%) |
Sep 18, 2023 | 132.75 | 134.01 | 132.75 | 133.56 | 542,961 | +0.00(+0.00%) |
Sep 15, 2023 | 134.07 | 134.56 | 133.34 | 133.56 | 780,058 | -0.74(-0.55%) |
Sep 14, 2023 | 133.95 | 134.58 | 133.35 | 134.31 | 795,142 | +0.24(+0.18%) |
Sep 13, 2023 | 133.92 | 134.57 | 133.26 | 134.07 | 597,829 | +0.49(+0.37%) |
Sep 12, 2023 | 133.47 | 134.61 | 133.35 | 133.57 | 987,712 | -3.87(-2.82%) |
Sep 11, 2023 | 137.40 | 137.50 | 136.31 | 137.44 | 687,124 | -1.27(-0.92%) |
Sep 08, 2023 | 138.55 | 139.63 | 138.55 | 138.72 | 581,488 | +0.50(+0.36%) |
Sep 07, 2023 | 137.61 | 138.36 | 137.09 | 138.22 | 631,746 | +1.19(+0.87%) |
Sep 06, 2023 | 136.58 | 137.08 | 135.94 | 137.02 | 556,933 | +1.06(+0.78%) |
Sep 05, 2023 | 136.10 | 136.42 | 135.43 | 135.96 | 448,840 | -0.51(-0.38%) |
Sep 01, 2023 | 138.78 | 138.88 | 136.15 | 136.48 | 540,403 | -1.48(-1.07%) |
Aug 31, 2023 | 138.95 | 139.59 | 137.75 | 137.96 | 564,189 | -0.94(-0.68%) |
Aug 30, 2023 | 138.44 | 139.43 | 138.44 | 138.90 | 379,046 | +0.58(+0.42%) |
Aug 29, 2023 | 135.84 | 138.40 | 135.84 | 138.31 | 408,208 | +1.69(+1.24%) |
Aug 28, 2023 | 136.23 | 137.00 | 135.85 | 136.62 | 563,640 | +0.87(+0.64%) |
Aug 25, 2023 | 135.21 | 136.27 | 133.71 | 135.76 | 803,301 | +1.86(+1.39%) |
Aug 24, 2023 | 137.10 | 137.14 | 133.78 | 133.90 | 847,521 | -4.50(-3.25%) |
Aug 23, 2023 | 136.76 | 138.81 | 136.76 | 138.40 | 689,281 | +1.65(+1.21%) |
Aug 22, 2023 | 137.12 | 137.26 | 136.31 | 136.75 | 637,555 | +1.74(+1.29%) |
Aug 21, 2023 | 134.40 | 135.26 | 133.84 | 135.02 | 570,066 | +1.33(+1.00%) |
Aug 18, 2023 | 132.32 | 133.98 | 131.98 | 133.68 | 1,130,119 | +1.01(+0.76%) |
Aug 17, 2023 | 134.79 | 135.00 | 132.48 | 132.68 | 1,076,632 | -3.04(-2.24%) |
Aug 16, 2023 | 136.61 | 137.37 | 135.64 | 135.72 | 719,765 | -0.27(-0.20%) |
Aug 15, 2023 | 136.37 | 136.88 | 135.71 | 135.98 | 818,780 | -1.25(-0.91%) |
Aug 14, 2023 | 136.06 | 137.28 | 135.87 | 137.23 | 671,079 | +1.28(+0.94%) |
Aug 11, 2023 | 135.27 | 136.02 | 134.88 | 135.94 | 1,399,805 | -0.24(-0.17%) |
Aug 10, 2023 | 136.26 | 137.78 | 135.84 | 136.18 | 1,237,608 | +2.34(+1.75%) |
Aug 09, 2023 | 133.07 | 134.53 | 132.88 | 133.84 | 1,420,489 | +0.88(+0.66%) |
Aug 08, 2023 | 131.90 | 133.13 | 131.53 | 132.96 | 1,233,876 | -1.16(-0.86%) |
Aug 07, 2023 | 133.84 | 134.19 | 132.80 | 134.12 | 602,273 | +2.80(+2.14%) |
Aug 04, 2023 | 131.40 | 132.84 | 130.87 | 131.31 | 653,688 | +0.75(+0.58%) |
Aug 03, 2023 | 130.57 | 131.13 | 130.28 | 130.56 | 469,184 | -1.00(-0.76%) |
Aug 02, 2023 | 133.50 | 133.50 | 131.14 | 131.56 | 839,926 | -3.14(-2.33%) |
Aug 01, 2023 | 134.63 | 135.00 | 134.04 | 134.70 | 817,503 | +0.04(+0.03%) |
Jul 31, 2023 | 135.57 | 135.99 | 134.61 | 134.66 | 838,849 | -0.45(-0.34%) |
Jul 28, 2023 | 134.15 | 135.14 | 133.72 | 135.11 | 1,035,771 | +2.71(+2.04%) |
Jul 27, 2023 | 133.76 | 134.57 | 132.32 | 132.41 | 921,186 | +1.71(+1.31%) |
Jul 26, 2023 | 129.82 | 130.95 | 129.49 | 130.70 | 851,525 | -0.27(-0.20%) |
Jul 25, 2023 | 130.47 | 131.37 | 130.20 | 130.97 | 1,009,331 | +0.22(+0.17%) |
Jul 24, 2023 | 131.87 | 131.90 | 130.59 | 130.75 | 1,110,276 | -1.61(-1.22%) |
Jul 21, 2023 | 134.07 | 134.45 | 132.16 | 132.36 | 1,933,500 | +0.09(+0.07%) |
Jul 20, 2023 | 139.11 | 139.76 | 131.39 | 132.27 | 2,824,884 | -8.96(-6.34%) |
Jul 19, 2023 | 141.85 | 142.55 | 140.62 | 141.23 | 1,135,228 | -1.89(-1.32%) |
Jul 18, 2023 | 142.59 | 143.20 | 141.47 | 143.11 | 939,628 | -0.08(-0.06%) |
Jul 17, 2023 | 141.09 | 143.30 | 141.00 | 143.19 | 1,157,399 | +0.63(+0.44%) |
Jul 14, 2023 | 142.25 | 143.10 | 142.25 | 142.56 | 772,335 | +0.39(+0.27%) |
Jul 13, 2023 | 140.63 | 142.37 | 140.58 | 142.18 | 1,596,160 | +3.34(+2.40%) |
Jul 12, 2023 | 136.97 | 139.04 | 136.37 | 138.84 | 1,543,971 | +4.21(+3.13%) |
Jul 11, 2023 | 133.61 | 134.75 | 133.24 | 134.63 | 1,128,160 | +1.42(+1.07%) |
Jul 10, 2023 | 131.74 | 133.37 | 131.72 | 133.21 | 1,081,027 | +1.60(+1.22%) |
Jul 07, 2023 | 131.12 | 132.34 | 130.96 | 131.61 | 1,042,201 | +0.82(+0.63%) |
Jul 06, 2023 | 131.18 | 131.27 | 129.86 | 130.79 | 827,759 | -1.95(-1.47%) |
Jul 05, 2023 | 132.04 | 132.81 | 131.82 | 132.73 | 1,280,943 | -0.15(-0.11%) |
Jul 03, 2023 | 133.99 | 134.21 | 132.20 | 132.88 | 619,887 | -2.23(-1.65%) |
Jun 30, 2023 | 133.78 | 135.45 | 133.64 | 135.11 | 1,086,822 | +2.35(+1.77%) |
Jun 29, 2023 | 132.63 | 132.76 | 131.88 | 132.76 | 460,071 | +0.16(+0.12%) |
Jun 28, 2023 | 132.09 | 133.30 | 132.04 | 132.61 | 688,262 | +1.25(+0.95%) |
Jun 27, 2023 | 130.85 | 131.55 | 130.37 | 131.36 | 691,209 | +0.57(+0.44%) |
Jun 26, 2023 | 131.45 | 131.56 | 130.61 | 130.79 | 480,131 | -1.03(-0.78%) |
Jun 23, 2023 | 132.04 | 132.46 | 131.62 | 131.82 | 483,888 | -1.62(-1.21%) |
Jun 22, 2023 | 132.71 | 133.74 | 132.63 | 133.44 | 706,474 | +0.32(+0.24%) |
Jun 21, 2023 | 133.89 | 134.00 | 132.71 | 133.12 | 834,871 | -1.21(-0.90%) |
Jun 20, 2023 | 134.37 | 135.13 | 133.80 | 134.32 | 694,860 | -1.25(-0.93%) |
Jun 16, 2023 | 137.32 | 137.52 | 135.49 | 135.58 | 995,688 | +0.24(+0.18%) |
Jun 15, 2023 | 133.25 | 135.36 | 132.95 | 135.34 | 697,148 | +3.45(+2.62%) |
May 08, 2023 | 132.16 | 132.30 | 131.35 | 131.89 | 739,650 | +0.99(+0.76%) |
May 05, 2023 | 130.29 | 131.13 | 130.16 | 130.90 | 642,148 | +0.65(+0.50%) |
May 04, 2023 | 130.03 | 130.78 | 129.61 | 130.25 | 712,871 | -1.64(-1.24%) |
May 03, 2023 | 132.18 | 133.39 | 131.41 | 131.89 | 1,456,524 | +1.38(+1.06%) |
May 02, 2023 | 129.78 | 130.65 | 129.67 | 130.51 | 893,190 | -0.12(-0.09%) |
May 01, 2023 | 131.69 | 131.69 | 130.59 | 130.63 | 480,936 | -0.77(-0.58%) |
Apr 28, 2023 | 131.46 | 131.82 | 130.97 | 131.40 | 769,574 | -1.34(-1.01%) |
Apr 27, 2023 | 131.90 | 132.93 | 131.14 | 132.74 | 996,050 | +3.21(+2.48%) |
Apr 26, 2023 | 131.73 | 131.73 | 129.31 | 129.53 | 1,386,238 | -0.08(-0.06%) |
Apr 25, 2023 | 130.61 | 131.78 | 129.59 | 129.61 | 1,469,234 | +0.86(+0.67%) |
Apr 24, 2023 | 129.09 | 129.91 | 128.14 | 128.75 | 1,448,072 | -1.37(-1.05%) |
Apr 21, 2023 | 128.35 | 130.78 | 128.03 | 130.11 | 2,823,715 | +6.89(+5.59%) |
Apr 20, 2023 | 123.30 | 124.06 | 122.78 | 123.23 | 1,556,525 | -0.43(-0.35%) |
Apr 19, 2023 | 124.01 | 124.11 | 123.42 | 123.66 | 1,556,782 | -0.33(-0.27%) |
Apr 18, 2023 | 124.46 | 124.63 | 123.70 | 123.98 | 1,458,834 | +0.43(+0.35%) |
Apr 17, 2023 | 124.09 | 124.29 | 123.04 | 123.56 | 1,428,764 | -0.21(-0.17%) |
Apr 14, 2023 | 124.06 | 124.50 | 123.07 | 123.77 | 1,008,922 | -0.61(-0.49%) |
Apr 13, 2023 | 123.42 | 124.81 | 123.42 | 124.38 | 1,165,512 | +0.91(+0.74%) |
Apr 12, 2023 | 123.94 | 124.45 | 123.16 | 123.47 | 1,357,272 | +0.55(+0.45%) |
Apr 11, 2023 | 123.06 | 123.41 | 122.73 | 122.92 | 1,180,579 | -0.88(-0.71%) |
Apr 10, 2023 | 123.95 | 123.95 | 122.20 | 123.80 | 622,237 | -1.22(-0.98%) |
Apr 06, 2023 | 124.33 | 125.19 | 123.56 | 125.02 | 1,018,646 | +1.91(+1.55%) |
Apr 05, 2023 | 124.34 | 124.56 | 122.66 | 123.11 | 685,208 | -1.04(-0.84%) |
Apr 04, 2023 | 123.31 | 124.20 | 123.28 | 124.15 | 811,405 | +1.45(+1.18%) |
Apr 03, 2023 | 122.57 | 122.81 | 121.97 | 122.70 | 902,102 | -0.22(-0.18%) |
Mar 31, 2023 | 122.24 | 123.14 | 122.13 | 122.93 | 687,901 | +0.47(+0.38%) |
Mar 30, 2023 | 121.92 | 122.46 | 121.53 | 122.46 | 767,970 | +1.70(+1.41%) |
Mar 29, 2023 | 120.04 | 120.99 | 120.00 | 120.76 | 942,955 | +0.83(+0.69%) |
Mar 28, 2023 | 120.01 | 120.11 | 119.22 | 119.93 | 649,963 | +0.21(+0.18%) |
Mar 27, 2023 | 120.30 | 120.83 | 119.47 | 119.72 | 587,907 | -0.04(-0.03%) |
Mar 24, 2023 | 119.58 | 120.00 | 118.54 | 119.76 | 933,885 | -0.44(-0.36%) |
Mar 23, 2023 | 120.49 | 121.69 | 119.53 | 120.20 | 616,796 | +1.46(+1.23%) |
Mar 22, 2023 | 119.30 | 120.91 | 118.72 | 118.74 | 494,720 | -1.20(-1.00%) |
Mar 21, 2023 | 118.92 | 120.07 | 118.62 | 119.94 | 611,737 | +2.04(+1.73%) |
Mar 20, 2023 | 117.86 | 118.00 | 117.07 | 117.90 | 794,388 | +2.10(+1.81%) |
Mar 17, 2023 | 115.66 | 116.78 | 114.71 | 115.81 | 1,070,930 | -1.05(-0.90%) |
Mar 16, 2023 | 113.05 | 116.95 | 112.88 | 116.86 | 1,131,454 | +4.56(+4.07%) |
Mar 15, 2023 | 111.07 | 112.39 | 110.44 | 112.29 | 1,144,071 | -2.45(-2.13%) |
Mar 14, 2023 | 114.69 | 115.10 | 113.80 | 114.74 | 887,403 | +3.00(+2.69%) |
Mar 13, 2023 | 111.04 | 112.49 | 110.39 | 111.74 | 1,184,802 | -0.42(-0.37%) |
Mar 10, 2023 | 114.59 | 114.64 | 111.93 | 112.15 | 1,034,896 | -0.51(-0.46%) |
Mar 09, 2023 | 114.04 | 115.11 | 112.63 | 112.67 | 712,249 | -1.38(-1.21%) |
Mar 08, 2023 | 113.38 | 114.18 | 112.87 | 114.05 | 751,586 | +0.50(+0.44%) |
Mar 07, 2023 | 115.46 | 115.53 | 113.26 | 113.54 | 483,478 | -2.76(-2.37%) |
Mar 06, 2023 | 116.08 | 116.77 | 115.63 | 116.30 | 981,860 | +2.75(+2.42%) |
Mar 03, 2023 | 112.54 | 113.62 | 112.47 | 113.55 | 715,002 | +2.30(+2.07%) |
Mar 02, 2023 | 109.81 | 111.36 | 109.76 | 111.25 | 684,519 | +0.29(+0.26%) |
Mar 01, 2023 | 111.82 | 111.82 | 110.15 | 110.96 | 873,877 | +0.40(+0.36%) |
Feb 28, 2023 | 110.80 | 111.55 | 110.50 | 110.56 | 713,938 | -1.27(-1.14%) |
Feb 27, 2023 | 111.88 | 112.23 | 111.45 | 111.83 | 597,026 | +1.89(+1.72%) |
Feb 24, 2023 | 110.70 | 111.08 | 109.35 | 109.94 | 1,020,959 | -2.75(-2.44%) |
Feb 23, 2023 | 112.98 | 113.43 | 111.57 | 112.69 | 807,661 | +0.73(+0.65%) |
Feb 22, 2023 | 112.22 | 112.57 | 111.50 | 111.96 | 525,635 | +0.47(+0.42%) |
Feb 21, 2023 | 111.86 | 112.44 | 111.44 | 111.49 | 902,853 | -2.50(-2.19%) |
Feb 17, 2023 | 113.17 | 114.08 | 112.85 | 113.99 | 423,147 | -0.59(-0.52%) |
Feb 16, 2023 | 114.21 | 115.22 | 113.77 | 114.58 | 519,892 | -1.27(-1.10%) |
Feb 15, 2023 | 114.43 | 115.89 | 114.36 | 115.86 | 689,188 | +0.50(+0.43%) |
Feb 14, 2023 | 114.61 | 116.21 | 114.27 | 115.36 | 634,178 | +0.27(+0.24%) |
Feb 13, 2023 | 114.16 | 115.12 | 114.09 | 115.09 | 385,248 | +1.10(+0.96%) |
Feb 10, 2023 | 114.18 | 114.47 | 113.45 | 113.99 | 681,476 | -1.31(-1.14%) |
Feb 09, 2023 | 117.08 | 117.19 | 114.80 | 115.30 | 654,715 | +0.09(+0.08%) |
Feb 08, 2023 | 115.24 | 116.09 | 114.83 | 115.21 | 897,930 | -1.20(-1.03%) |
Feb 07, 2023 | 114.73 | 116.74 | 114.45 | 116.41 | 554,183 | +0.12(+0.10%) |
Feb 06, 2023 | 116.52 | 116.84 | 115.93 | 116.29 | 534,867 | -0.88(-0.75%) |
Feb 03, 2023 | 116.74 | 118.42 | 116.65 | 117.18 | 1,189,027 | -2.27(-1.90%) |
Feb 02, 2023 | 119.20 | 119.75 | 118.69 | 119.45 | 892,012 | +1.89(+1.60%) |
Feb 01, 2023 | 115.95 | 117.94 | 114.91 | 117.56 | 879,110 | +2.43(+2.11%) |
Jan 31, 2023 | 113.29 | 115.17 | 113.23 | 115.14 | 1,307,858 | +2.37(+2.10%) |
Jan 30, 2023 | 113.17 | 113.71 | 112.40 | 112.77 | 1,634,592 | +2.80(+2.54%) |
Jan 27, 2023 | 109.33 | 110.75 | 109.04 | 109.97 | 986,138 | -0.86(-0.78%) |
Jan 26, 2023 | 109.52 | 111.41 | 109.08 | 110.83 | 1,923,830 | -2.00(-1.77%) |
Jan 25, 2023 | 112.11 | 113.18 | 111.23 | 112.83 | 1,348,945 | -0.03(-0.03%) |
Jan 24, 2023 | 112.72 | 113.23 | 112.47 | 112.86 | 1,051,874 | -0.50(-0.45%) |
Jan 23, 2023 | 112.33 | 113.67 | 112.28 | 113.37 | 1,091,068 | -0.40(-0.35%) |
Jan 20, 2023 | 112.25 | 113.80 | 111.91 | 113.77 | 749,929 | +1.41(+1.25%) |
Jan 19, 2023 | 111.56 | 112.80 | 111.37 | 112.36 | 917,320 | -1.37(-1.20%) |
Jan 18, 2023 | 114.68 | 115.40 | 113.57 | 113.73 | 1,436,004 | +0.84(+0.75%) |
Jan 17, 2023 | 112.89 | 114.08 | 112.43 | 112.88 | 851,156 | -0.78(-0.68%) |
Jan 13, 2023 | 112.41 | 113.80 | 112.40 | 113.66 | 777,879 | +0.32(+0.28%) |
Jan 12, 2023 | 112.01 | 113.35 | 110.86 | 113.34 | 1,114,726 | +1.76(+1.58%) |
Jan 11, 2023 | 110.94 | 111.63 | 110.73 | 111.58 | 809,106 | +1.41(+1.28%) |
Jan 10, 2023 | 109.09 | 110.18 | 108.81 | 110.17 | 1,125,671 | +1.92(+1.78%) |
Jan 09, 2023 | 107.53 | 109.65 | 107.53 | 108.25 | 1,525,497 | +2.26(+2.14%) |
Jan 06, 2023 | 103.53 | 106.25 | 102.48 | 105.99 | 845,250 | +2.87(+2.78%) |
Jan 05, 2023 | 104.24 | 104.27 | 102.97 | 103.12 | 878,594 | -0.71(-0.68%) |
Jan 04, 2023 | 104.05 | 104.10 | 102.69 | 103.83 | 843,385 | +2.83(+2.80%) |
Jan 03, 2023 | 101.06 | 102.06 | 100.32 | 101.00 | 956,141 | +0.77(+0.77%) |
Dec 30, 2022 | 99.87 | 100.33 | 99.43 | 100.23 | 455,632 | -0.89(-0.88%) |
Dec 29, 2022 | 100.43 | 101.36 | 100.32 | 101.13 | 562,884 | +2.23(+2.26%) |
Dec 28, 2022 | 99.92 | 100.47 | 98.87 | 98.89 | 654,114 | -1.49(-1.48%) |
Dec 27, 2022 | 100.37 | 100.91 | 99.83 | 100.38 | 538,968 | -0.16(-0.15%) |
Dec 23, 2022 | 100.26 | 100.74 | 99.72 | 100.54 | 783,004 | -0.47(-0.46%) |
Dec 22, 2022 | 101.20 | 101.25 | 99.71 | 101.00 | 1,010,418 | -0.80(-0.78%) |
Dec 21, 2022 | 101.81 | 102.53 | 101.50 | 101.80 | 779,029 | +0.30(+0.30%) |
Dec 20, 2022 | 100.93 | 101.55 | 100.63 | 101.50 | 1,196,598 | +0.19(+0.18%) |
Dec 19, 2022 | 102.35 | 102.48 | 100.99 | 101.31 | 912,270 | -1.03(-1.01%) |
Dec 16, 2022 | 101.71 | 102.48 | 101.13 | 102.34 | 1,550,007 | -0.21(-0.21%) |
Dec 15, 2022 | 104.80 | 104.99 | 102.33 | 102.56 | 955,737 | -4.01(-3.76%) |
Dec 14, 2022 | 106.73 | 107.82 | 105.89 | 106.57 | 728,336 | -0.10(-0.09%) |
Dec 13, 2022 | 109.01 | 109.59 | 106.18 | 106.67 | 1,081,843 | +1.41(+1.34%) |
Dec 12, 2022 | 104.15 | 105.28 | 104.10 | 105.26 | 979,771 | +1.04(+1.00%) |
Dec 09, 2022 | 104.39 | 104.93 | 104.16 | 104.22 | 559,220 | -0.51(-0.49%) |
Dec 08, 2022 | 104.09 | 105.25 | 103.50 | 104.73 | 929,249 | -0.05(-0.05%) |
Dec 07, 2022 | 104.41 | 104.97 | 103.69 | 104.78 | 1,040,320 | +0.10(+0.09%) |
Dec 06, 2022 | 106.36 | 106.36 | 104.21 | 104.68 | 896,674 | -2.43(-2.27%) |
Dec 05, 2022 | 107.59 | 108.06 | 106.80 | 107.11 | 680,674 | -1.71(-1.57%) |
Dec 02, 2022 | 107.98 | 109.27 | 107.47 | 108.82 | 933,632 | +0.02(+0.02%) |
Dec 01, 2022 | 108.39 | 109.17 | 107.84 | 108.80 | 1,030,365 | +1.11(+1.03%) |
Nov 30, 2022 | 104.83 | 107.75 | 104.42 | 107.69 | 1,049,590 | +3.84(+3.69%) |
Nov 29, 2022 | 104.27 | 104.41 | 103.34 | 103.86 | 855,824 | -1.05(-1.00%) |
Nov 28, 2022 | 106.48 | 107.03 | 104.71 | 104.91 | 832,438 | -2.57(-2.39%) |
Nov 25, 2022 | 106.67 | 107.49 | 106.65 | 107.48 | 423,308 | +0.78(+0.73%) |
Nov 23, 2022 | 105.94 | 106.89 | 105.85 | 106.70 | 959,103 | +0.22(+0.21%) |
Nov 22, 2022 | 105.34 | 106.53 | 104.89 | 106.48 | 757,183 | +1.09(+1.03%) |
Nov 21, 2022 | 106.33 | 106.70 | 105.36 | 105.39 | 915,995 | -0.28(-0.27%) |
Nov 18, 2022 | 106.57 | 106.59 | 105.15 | 105.67 | 1,249,751 | -2.94(-2.71%) |
Nov 17, 2022 | 107.34 | 108.97 | 107.28 | 108.62 | 2,201,329 | +0.74(+0.68%) |
Nov 16, 2022 | 108.00 | 108.24 | 106.72 | 107.88 | 1,262,485 | +1.21(+1.14%) |
Nov 15, 2022 | 107.17 | 107.86 | 104.98 | 106.67 | 1,675,530 | +0.95(+0.90%) |
Nov 14, 2022 | 105.98 | 106.67 | 105.26 | 105.71 | 1,167,135 | -1.30(-1.22%) |
Nov 11, 2022 | 105.92 | 107.38 | 105.43 | 107.02 | 2,056,094 | +2.90(+2.79%) |
Nov 10, 2022 | 100.84 | 104.12 | 100.59 | 104.11 | 2,441,064 | +9.35(+9.87%) |
Nov 09, 2022 | 95.14 | 95.80 | 94.68 | 94.76 | 975,743 | -0.41(-0.43%) |
Nov 08, 2022 | 95.07 | 96.41 | 93.97 | 95.16 | 1,445,125 | +0.39(+0.41%) |
Nov 07, 2022 | 94.17 | 94.94 | 93.39 | 94.78 | 1,248,997 | +1.51(+1.61%) |
Nov 04, 2022 | 92.94 | 93.43 | 91.83 | 93.27 | 1,257,342 | +3.23(+3.59%) |
Nov 03, 2022 | 90.64 | 91.62 | 90.02 | 90.04 | 1,159,919 | -1.24(-1.36%) |
Nov 02, 2022 | 93.89 | 91.28 | 91.28 | 1,412,837 | -1.82(-1.95%) | |
Nov 01, 2022 | 94.43 | 94.60 | 92.44 | 93.10 | 855,847 | -0.21(-0.23%) |
Oct 31, 2022 | 93.72 | 94.12 | 93.30 | 93.31 | 1,015,235 | -1.60(-1.69%) |
Oct 28, 2022 | 93.81 | 95.06 | 93.79 | 94.91 | 1,480,372 | +0.26(+0.28%) |
Oct 27, 2022 | 94.93 | 96.07 | 94.45 | 94.65 | 1,055,080 | -0.31(-0.33%) |
Oct 26, 2022 | 93.47 | 96.30 | 93.40 | 94.96 | 2,050,004 | +1.40(+1.49%) |
Oct 25, 2022 | 93.81 | 94.50 | 93.28 | 93.56 | 2,472,225 | +5.16(+5.83%) |
Oct 24, 2022 | 88.03 | 88.58 | 86.64 | 88.40 | 1,490,487 | +0.13(+0.14%) |
Oct 21, 2022 | 85.91 | 88.36 | 85.50 | 88.28 | 1,773,190 | +3.86(+4.57%) |
Oct 20, 2022 | 84.42 | 85.93 | 84.23 | 84.42 | 1,133,680 | +0.17(+0.21%) |
Oct 19, 2022 | 85.20 | 85.45 | 83.82 | 84.25 | 1,118,453 | -2.22(-2.57%) |
Oct 18, 2022 | 87.64 | 87.72 | 85.80 | 86.47 | 1,571,758 | +2.11(+2.50%) |
Oct 17, 2022 | 83.94 | 85.02 | 83.89 | 84.36 | 1,402,846 | +2.18(+2.65%) |
Oct 14, 2022 | 84.22 | 85.07 | 82.09 | 82.19 | 1,243,363 | -0.52(-0.63%) |
Oct 13, 2022 | 78.66 | 82.94 | 78.19 | 82.71 | 1,559,854 | +2.56(+3.20%) |
Oct 12, 2022 | 80.89 | 81.49 | 80.14 | 80.15 | 1,148,466 | -0.49(-0.60%) |
Oct 11, 2022 | 81.24 | 82.10 | 80.40 | 80.63 | 1,325,252 | -1.01(-1.24%) |
Oct 10, 2022 | 82.04 | 82.11 | 80.99 | 81.64 | 1,301,155 | -0.47(-0.57%) |
Oct 07, 2022 | 82.94 | 83.07 | 81.74 | 82.11 | 1,174,365 | -1.78(-2.12%) |
Oct 06, 2022 | 84.11 | 84.72 | 83.70 | 83.89 | 1,286,576 | -0.80(-0.94%) |
Oct 05, 2022 | 83.72 | 84.95 | 83.14 | 84.68 | 1,261,363 | -0.84(-0.98%) |
Oct 04, 2022 | 84.33 | 85.82 | 84.06 | 85.52 | 1,674,502 | +3.98(+4.88%) |