Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 90.97 | 91.27 | 88.99 | 89.51 | 4,316,753 | -0.05(-0.05%) |
Sep 28, 2023 | 87.82 | 89.88 | 87.67 | 89.55 | 3,712,138 | +2.31(+2.65%) |
Sep 27, 2023 | 88.61 | 88.89 | 86.33 | 87.24 | 4,552,806 | -1.34(-1.52%) |
Sep 26, 2023 | 88.71 | 89.53 | 88.32 | 88.58 | 3,896,716 | -1.20(-1.33%) |
Sep 25, 2023 | 88.80 | 89.94 | 89.14 | 89.78 | 4,425,351 | +0.32(+0.36%) |
Sep 22, 2023 | 90.94 | 90.94 | 89.11 | 89.46 | 3,632,293 | -0.89(-0.99%) |
Sep 21, 2023 | 93.66 | 93.97 | 90.31 | 90.35 | 4,703,714 | -3.73(-3.97%) |
Sep 20, 2023 | 94.91 | 95.30 | 93.89 | 94.09 | 3,780,223 | -0.22(-0.24%) |
Sep 19, 2023 | 94.50 | 94.88 | 93.58 | 94.31 | 3,099,888 | -0.54(-0.57%) |
Sep 18, 2023 | 95.87 | 96.68 | 94.81 | 94.85 | 3,384,856 | -0.86(-0.89%) |
Sep 15, 2023 | 95.55 | 96.79 | 95.14 | 95.71 | 4,703,552 | -0.21(-0.22%) |
Sep 14, 2023 | 93.16 | 96.09 | 93.10 | 95.92 | 2,915,332 | +2.68(+2.87%) |
Sep 13, 2023 | 94.27 | 94.27 | 92.57 | 93.25 | 3,577,931 | -0.49(-0.52%) |
Sep 12, 2023 | 93.90 | 94.04 | 91.82 | 93.73 | 2,657,031 | -0.56(-0.59%) |
Sep 11, 2023 | 94.98 | 95.45 | 93.99 | 94.29 | 2,597,611 | -0.68(-0.72%) |
Sep 08, 2023 | 96.05 | 96.08 | 94.89 | 94.97 | 3,122,780 | -0.79(-0.83%) |
Sep 07, 2023 | 94.50 | 96.04 | 94.50 | 95.76 | 3,949,725 | +1.02(+1.08%) |
Sep 06, 2023 | 95.49 | 95.76 | 94.10 | 94.74 | 2,378,411 | -0.95(-0.99%) |
Sep 05, 2023 | 95.47 | 96.57 | 95.26 | 95.69 | 3,285,032 | +0.21(+0.22%) |
Sep 01, 2023 | 96.65 | 96.79 | 95.03 | 95.47 | 1,797,254 | -0.70(-0.73%) |
Aug 31, 2023 | 97.01 | 97.23 | 95.69 | 96.17 | 4,558,140 | -0.31(-0.32%) |
Aug 30, 2023 | 96.71 | 96.93 | 95.73 | 96.48 | 2,992,389 | +0.21(+0.22%) |
Aug 29, 2023 | 95.83 | 97.07 | 95.29 | 96.27 | 3,497,368 | +0.70(+0.73%) |
Aug 28, 2023 | 95.67 | 96.36 | 95.45 | 95.57 | 2,291,258 | +0.16(+0.17%) |
Aug 25, 2023 | 95.37 | 96.24 | 94.74 | 95.41 | 2,344,179 | +0.13(+0.14%) |
Aug 24, 2023 | 95.73 | 96.73 | 94.66 | 95.27 | 2,501,660 | +0.06(+0.06%) |
Aug 23, 2023 | 95.18 | 95.70 | 94.58 | 95.22 | 3,935,390 | +0.76(+0.80%) |
Aug 22, 2023 | 95.05 | 95.28 | 93.88 | 94.46 | 2,243,603 | -0.51(-0.53%) |
Aug 21, 2023 | 95.75 | 95.75 | 93.72 | 94.97 | 3,099,433 | -0.95(-0.99%) |
Aug 18, 2023 | 94.80 | 96.49 | 94.58 | 95.92 | 2,569,018 | +0.42(+0.44%) |
Aug 17, 2023 | 95.73 | 97.02 | 95.36 | 95.49 | 3,599,554 | -0.06(-0.06%) |
Aug 16, 2023 | 98.47 | 98.47 | 94.88 | 95.55 | 3,123,192 | -2.72(-2.77%) |
Aug 15, 2023 | 97.80 | 98.72 | 97.23 | 98.27 | 1,959,606 | -0.41(-0.42%) |
Aug 14, 2023 | 99.58 | 99.79 | 98.43 | 98.68 | 2,698,083 | -1.23(-1.24%) |
Aug 11, 2023 | 99.79 | 100.44 | 99.57 | 99.92 | 2,813,309 | -0.27(-0.27%) |
Aug 10, 2023 | 99.33 | 100.82 | 99.33 | 100.18 | 3,392,584 | +0.06(+0.06%) |
Aug 09, 2023 | 99.24 | 100.51 | 99.03 | 100.13 | 2,709,470 | +0.56(+0.57%) |
Aug 08, 2023 | 98.57 | 99.79 | 97.80 | 99.56 | 2,220,795 | +0.18(+0.18%) |
Aug 07, 2023 | 99.45 | 99.86 | 98.63 | 99.38 | 1,934,608 | +0.04(+0.04%) |
Aug 04, 2023 | 100.06 | 101.26 | 98.75 | 99.34 | 2,274,621 | -1.07(-1.07%) |
Aug 03, 2023 | 102.10 | 102.36 | 99.73 | 100.41 | 2,413,824 | -1.98(-1.93%) |
Aug 02, 2023 | 103.13 | 103.25 | 100.89 | 102.39 | 3,309,430 | -1.20(-1.15%) |
Aug 01, 2023 | 103.83 | 104.52 | 103.05 | 103.59 | 4,119,230 | -0.04(-0.04%) |
Jul 31, 2023 | 104.42 | 105.16 | 103.30 | 103.63 | 4,035,987 | -0.62(-0.60%) |
Jul 28, 2023 | 106.18 | 106.51 | 104.13 | 104.25 | 2,944,176 | -1.11(-1.05%) |
Jul 27, 2023 | 108.45 | 109.73 | 105.24 | 105.36 | 4,055,395 | -2.26(-2.10%) |
Jul 26, 2023 | 106.22 | 108.34 | 106.02 | 107.62 | 3,661,523 | +1.85(+1.75%) |
Jul 25, 2023 | 106.85 | 106.99 | 105.31 | 105.77 | 4,069,051 | -0.90(-0.84%) |
Jul 24, 2023 | 103.24 | 106.82 | 102.58 | 106.67 | 4,648,682 | +4.01(+3.91%) |
Jul 21, 2023 | 102.68 | 103.83 | 101.47 | 102.66 | 5,102,576 | -0.21(-0.20%) |
Jul 20, 2023 | 102.85 | 105.25 | 98.78 | 102.87 | 8,746,125 | -5.74(-5.29%) |
Jul 19, 2023 | 107.87 | 109.92 | 107.54 | 108.61 | 3,081,543 | +2.81(+2.66%) |
Jul 18, 2023 | 105.53 | 107.78 | 104.36 | 105.80 | 3,750,277 | +0.55(+0.52%) |
Jul 17, 2023 | 110.05 | 110.57 | 104.57 | 105.25 | 4,173,851 | -5.42(-4.89%) |
Jul 14, 2023 | 110.07 | 111.03 | 109.30 | 110.67 | 2,079,246 | +0.27(+0.24%) |
Jul 13, 2023 | 110.61 | 110.78 | 109.39 | 110.40 | 3,582,001 | -1.02(-0.92%) |
Jul 12, 2023 | 112.53 | 113.21 | 111.22 | 111.43 | 2,166,559 | +0.48(+0.43%) |
Jul 11, 2023 | 110.16 | 111.00 | 109.57 | 110.95 | 2,068,242 | +0.76(+0.69%) |
Jul 10, 2023 | 109.84 | 110.60 | 109.33 | 110.19 | 1,854,942 | -0.36(-0.33%) |
Jul 07, 2023 | 110.58 | 111.78 | 110.35 | 110.56 | 2,005,512 | -1.10(-0.99%) |
Jul 06, 2023 | 111.65 | 112.48 | 110.86 | 111.66 | 2,166,753 | -1.14(-1.01%) |
Jul 05, 2023 | 110.34 | 113.00 | 109.96 | 112.80 | 2,362,047 | +2.30(+2.08%) |
Jul 03, 2023 | 108.99 | 111.06 | 108.50 | 110.50 | 1,205,960 | +1.46(+1.34%) |
Jun 30, 2023 | 110.04 | 110.38 | 107.54 | 109.03 | 3,653,055 | -0.13(-0.12%) |
Jun 29, 2023 | 108.00 | 109.18 | 107.33 | 109.17 | 2,952,371 | +0.48(+0.44%) |
Jun 28, 2023 | 106.43 | 108.73 | 104.83 | 108.69 | 5,298,149 | +2.12(+1.99%) |
Jun 27, 2023 | 106.41 | 107.25 | 105.50 | 106.57 | 4,382,925 | +0.55(+0.51%) |
Jun 26, 2023 | 104.36 | 106.29 | 103.69 | 106.02 | 5,863,089 | +1.29(+1.23%) |
Jun 23, 2023 | 104.98 | 106.65 | 104.31 | 104.73 | 9,395,972 | -0.20(-0.19%) |
Jun 22, 2023 | 106.84 | 106.84 | 102.99 | 104.93 | 6,149,511 | -2.40(-2.24%) |
Jun 21, 2023 | 106.99 | 107.70 | 105.87 | 107.33 | 1,918,485 | -0.28(-0.26%) |
Jun 20, 2023 | 109.21 | 109.47 | 107.41 | 107.61 | 2,447,238 | -2.07(-1.88%) |
Jun 16, 2023 | 110.73 | 111.96 | 109.49 | 109.68 | 4,162,813 | -2.18(-1.95%) |
Jun 15, 2023 | 109.49 | 112.16 | 109.05 | 111.86 | 2,074,004 | +2.00(+1.82%) |
May 08, 2023 | 111.35 | 112.18 | 109.20 | 109.86 | 1,964,334 | -2.01(-1.80%) |
May 05, 2023 | 111.50 | 112.53 | 110.59 | 111.87 | 2,523,437 | +0.85(+0.77%) |
May 04, 2023 | 111.38 | 112.67 | 110.23 | 111.02 | 3,040,597 | -0.25(-0.22%) |
May 03, 2023 | 112.29 | 113.64 | 111.00 | 111.27 | 2,540,470 | -0.62(-0.56%) |
May 02, 2023 | 115.28 | 116.09 | 111.36 | 111.89 | 2,581,557 | -3.32(-2.88%) |
May 01, 2023 | 115.83 | 116.42 | 114.68 | 115.22 | 2,183,108 | -0.99(-0.85%) |
Apr 28, 2023 | 115.89 | 116.87 | 114.85 | 116.21 | 2,374,253 | +0.11(+0.10%) |
Apr 27, 2023 | 113.51 | 116.52 | 113.51 | 116.09 | 2,259,478 | +2.67(+2.36%) |
Apr 26, 2023 | 115.18 | 116.12 | 113.12 | 113.42 | 2,161,848 | -1.97(-1.71%) |
Apr 25, 2023 | 117.48 | 118.39 | 115.24 | 115.39 | 2,144,205 | -2.12(-1.81%) |
Apr 24, 2023 | 120.17 | 121.10 | 117.05 | 117.52 | 2,465,989 | -1.41(-1.18%) |
Apr 21, 2023 | 119.92 | 120.28 | 117.59 | 118.93 | 3,286,007 | -0.91(-0.76%) |
Apr 20, 2023 | 124.08 | 124.08 | 119.13 | 119.83 | 3,846,340 | -6.25(-4.96%) |
Apr 19, 2023 | 124.16 | 126.59 | 123.83 | 126.08 | 1,996,746 | +1.09(+0.87%) |
Apr 18, 2023 | 124.33 | 125.03 | 123.27 | 125.00 | 1,739,320 | +0.21(+0.17%) |
Apr 17, 2023 | 122.37 | 125.23 | 121.85 | 124.79 | 1,906,851 | +2.75(+2.25%) |
Apr 14, 2023 | 126.56 | 126.71 | 121.10 | 122.04 | 2,007,787 | -4.40(-3.48%) |
Apr 13, 2023 | 126.19 | 126.98 | 125.44 | 126.44 | 1,556,540 | +0.17(+0.13%) |
Apr 12, 2023 | 128.27 | 128.46 | 125.69 | 126.27 | 2,038,062 | -0.72(-0.56%) |
Apr 11, 2023 | 126.73 | 127.90 | 125.60 | 126.99 | 1,790,401 | +0.46(+0.37%) |
Apr 10, 2023 | 125.91 | 126.84 | 124.68 | 126.53 | 1,389,910 | -0.38(-0.30%) |
Apr 06, 2023 | 127.14 | 127.72 | 125.88 | 126.90 | 1,217,683 | +0.66(+0.52%) |
Apr 05, 2023 | 126.51 | 128.67 | 125.96 | 126.24 | 2,126,173 | +0.03(+0.02%) |
Apr 04, 2023 | 125.09 | 126.33 | 124.38 | 126.21 | 1,631,040 | +1.39(+1.11%) |
Apr 03, 2023 | 125.17 | 125.69 | 124.03 | 124.83 | 1,973,474 | -1.53(-1.21%) |
Mar 31, 2023 | 125.29 | 126.47 | 124.49 | 126.36 | 2,520,754 | +1.24(+0.99%) |
Mar 30, 2023 | 125.52 | 125.67 | 124.10 | 125.12 | 1,376,517 | +1.47(+1.19%) |
Mar 29, 2023 | 121.40 | 123.67 | 121.40 | 123.65 | 1,946,844 | +3.28(+2.73%) |
Mar 28, 2023 | 119.48 | 120.85 | 119.14 | 120.36 | 1,333,368 | +0.02(+0.02%) |
Mar 27, 2023 | 122.66 | 123.32 | 120.10 | 120.34 | 1,848,653 | -1.88(-1.54%) |
Mar 24, 2023 | 116.56 | 122.29 | 115.89 | 122.22 | 2,949,011 | +5.39(+4.61%) |
Mar 23, 2023 | 119.20 | 120.42 | 116.71 | 116.83 | 3,380,232 | -2.20(-1.85%) |
Mar 22, 2023 | 121.15 | 122.87 | 118.95 | 119.03 | 2,195,957 | -3.22(-2.63%) |
Mar 21, 2023 | 123.93 | 124.04 | 120.45 | 122.25 | 2,002,038 | -1.65(-1.33%) |
Mar 20, 2023 | 122.74 | 124.72 | 122.45 | 123.90 | 1,997,230 | +0.92(+0.75%) |
Mar 17, 2023 | 124.93 | 126.11 | 122.33 | 122.98 | 3,767,427 | -2.13(-1.71%) |
Mar 16, 2023 | 124.88 | 126.55 | 123.27 | 125.11 | 2,399,482 | -0.16(-0.13%) |
Mar 15, 2023 | 122.83 | 126.09 | 122.42 | 125.27 | 2,909,409 | +1.45(+1.17%) |
Mar 14, 2023 | 123.66 | 124.41 | 121.05 | 123.82 | 2,928,751 | +2.02(+1.65%) |
Mar 13, 2023 | 118.25 | 124.27 | 117.95 | 121.80 | 2,760,453 | +3.45(+2.92%) |
Mar 10, 2023 | 119.19 | 119.90 | 117.35 | 118.35 | 2,375,613 | -0.91(-0.77%) |
Mar 09, 2023 | 121.41 | 122.49 | 118.75 | 119.26 | 2,038,413 | -2.03(-1.68%) |
Mar 08, 2023 | 117.88 | 122.66 | 117.88 | 121.30 | 2,841,121 | +3.28(+2.78%) |
Mar 07, 2023 | 121.26 | 121.46 | 117.33 | 118.01 | 2,539,177 | -3.38(-2.78%) |
Mar 06, 2023 | 123.27 | 123.37 | 121.18 | 121.39 | 1,719,024 | -1.28(-1.04%) |
Mar 03, 2023 | 121.58 | 123.10 | 121.15 | 122.67 | 2,212,955 | +2.05(+1.70%) |
Mar 02, 2023 | 119.62 | 120.96 | 118.98 | 120.62 | 2,113,640 | +0.33(+0.27%) |
Mar 01, 2023 | 121.33 | 121.82 | 119.58 | 120.29 | 2,167,499 | -1.67(-1.37%) |
Feb 28, 2023 | 122.54 | 123.29 | 121.59 | 121.96 | 1,808,856 | -0.84(-0.68%) |
Feb 27, 2023 | 124.08 | 124.76 | 121.83 | 122.80 | 1,987,681 | +0.46(+0.37%) |
Feb 24, 2023 | 124.47 | 124.47 | 121.46 | 122.34 | 2,193,093 | -2.89(-2.31%) |
Feb 23, 2023 | 126.13 | 127.24 | 124.49 | 125.23 | 1,819,715 | +0.04(+0.03%) |
Feb 22, 2023 | 127.84 | 128.21 | 124.49 | 125.20 | 1,852,253 | -2.28(-1.79%) |
Feb 21, 2023 | 129.78 | 130.93 | 126.59 | 127.47 | 1,759,231 | -3.75(-2.86%) |
Feb 17, 2023 | 130.36 | 131.56 | 128.56 | 131.22 | 1,778,666 | +0.86(+0.66%) |
Feb 16, 2023 | 128.69 | 131.46 | 128.01 | 130.36 | 1,768,094 | -0.35(-0.26%) |
Feb 15, 2023 | 128.84 | 130.76 | 128.23 | 130.71 | 1,962,981 | +1.02(+0.78%) |
Feb 14, 2023 | 131.52 | 132.45 | 129.50 | 129.69 | 1,620,978 | -2.52(-1.90%) |
Feb 13, 2023 | 132.32 | 133.25 | 131.00 | 132.21 | 1,721,374 | +0.22(+0.17%) |
Feb 10, 2023 | 130.67 | 132.45 | 130.29 | 131.99 | 1,747,587 | +0.47(+0.35%) |
Feb 09, 2023 | 134.76 | 135.38 | 131.31 | 131.52 | 1,774,131 | -2.26(-1.69%) |
Feb 08, 2023 | 134.61 | 134.79 | 132.81 | 133.78 | 1,616,130 | -1.54(-1.14%) |
Feb 07, 2023 | 135.42 | 135.88 | 132.77 | 135.32 | 1,584,912 | -0.64(-0.47%) |
Feb 06, 2023 | 134.15 | 136.37 | 132.94 | 135.96 | 2,017,645 | -0.20(-0.14%) |
Feb 03, 2023 | 140.50 | 140.50 | 134.03 | 136.16 | 2,805,622 | -6.13(-4.31%) |
Feb 02, 2023 | 140.73 | 143.63 | 140.06 | 142.28 | 1,741,956 | +3.20(+2.30%) |
Feb 01, 2023 | 137.25 | 140.09 | 135.17 | 139.09 | 1,931,558 | +0.93(+0.68%) |
Jan 31, 2023 | 135.11 | 138.15 | 134.76 | 138.15 | 4,230,771 | +3.13(+2.32%) |
Jan 30, 2023 | 135.25 | 138.02 | 134.94 | 135.02 | 1,894,642 | -1.23(-0.90%) |
Jan 27, 2023 | 138.00 | 138.00 | 134.94 | 136.25 | 1,695,365 | -1.92(-1.39%) |
Jan 26, 2023 | 136.82 | 138.50 | 134.80 | 138.17 | 1,724,031 | +2.48(+1.83%) |
Jan 25, 2023 | 135.35 | 136.81 | 134.48 | 135.69 | 1,790,094 | +0.15(+0.11%) |
Jan 24, 2023 | 134.93 | 136.65 | 134.78 | 135.54 | 1,777,695 | +0.49(+0.37%) |
Jan 23, 2023 | 137.86 | 137.92 | 135.04 | 135.05 | 2,185,094 | -3.12(-2.25%) |
Jan 20, 2023 | 135.10 | 138.37 | 132.94 | 138.16 | 2,315,555 | +2.69(+1.98%) |
Jan 19, 2023 | 134.93 | 137.62 | 134.93 | 135.47 | 2,289,770 | -0.01(-0.01%) |
Jan 18, 2023 | 140.85 | 141.17 | 135.11 | 135.48 | 2,554,154 | -4.72(-3.37%) |
Jan 17, 2023 | 140.78 | 141.31 | 139.12 | 140.20 | 2,407,485 | -0.51(-0.36%) |
Jan 13, 2023 | 139.82 | 141.55 | 139.20 | 140.72 | 1,622,990 | -0.36(-0.26%) |
Jan 12, 2023 | 138.34 | 141.79 | 137.21 | 141.08 | 2,505,845 | -0.32(-0.22%) |
Jan 11, 2023 | 138.90 | 141.67 | 138.59 | 141.40 | 2,680,074 | +4.19(+3.05%) |
Jan 10, 2023 | 135.25 | 137.28 | 134.58 | 137.21 | 1,667,558 | +1.60(+1.18%) |
Jan 09, 2023 | 136.47 | 137.08 | 135.57 | 135.61 | 2,367,787 | -0.31(-0.23%) |
Jan 06, 2023 | 132.23 | 136.58 | 131.08 | 135.91 | 2,062,429 | +4.63(+3.52%) |
Jan 05, 2023 | 132.27 | 133.39 | 130.71 | 131.29 | 2,391,222 | -2.42(-1.81%) |
Jan 04, 2023 | 129.93 | 134.73 | 129.65 | 133.71 | 2,305,215 | +4.70(+3.64%) |
Jan 03, 2023 | 127.70 | 129.36 | 126.51 | 129.01 | 2,138,519 | +2.49(+1.97%) |
Dec 30, 2022 | 128.40 | 128.70 | 124.89 | 126.52 | 1,502,574 | -2.58(-2.00%) |
Dec 29, 2022 | 126.84 | 129.36 | 125.66 | 129.10 | 1,728,568 | +3.31(+2.63%) |
Dec 28, 2022 | 128.31 | 129.24 | 125.66 | 125.79 | 1,412,646 | -1.93(-1.51%) |
Dec 27, 2022 | 127.64 | 128.18 | 125.77 | 127.72 | 1,212,982 | -0.05(-0.04%) |
Dec 23, 2022 | 126.09 | 127.81 | 125.88 | 127.77 | 1,048,873 | +1.29(+1.02%) |
Dec 22, 2022 | 124.87 | 126.95 | 124.14 | 126.48 | 2,748,051 | +1.03(+0.82%) |
Dec 21, 2022 | 126.31 | 127.20 | 124.78 | 125.46 | 2,506,836 | +0.64(+0.52%) |
Dec 20, 2022 | 123.52 | 125.39 | 122.48 | 124.81 | 2,482,461 | +0.56(+0.45%) |
Dec 19, 2022 | 125.30 | 126.14 | 123.16 | 124.25 | 1,974,910 | -1.45(-1.16%) |
Dec 16, 2022 | 126.92 | 127.69 | 123.14 | 125.71 | 4,704,167 | -3.01(-2.34%) |
Dec 15, 2022 | 126.97 | 130.11 | 126.49 | 128.72 | 3,049,807 | +0.49(+0.38%) |
Dec 14, 2022 | 133.37 | 133.71 | 128.12 | 128.24 | 3,999,857 | -5.53(-4.13%) |
Dec 13, 2022 | 134.40 | 137.07 | 132.37 | 133.76 | 3,137,924 | +3.91(+3.01%) |
Dec 12, 2022 | 129.66 | 129.98 | 127.96 | 129.85 | 3,287,533 | +0.84(+0.65%) |
Dec 09, 2022 | 128.55 | 131.09 | 128.15 | 129.01 | 2,617,799 | +0.56(+0.44%) |
Dec 08, 2022 | 127.97 | 129.48 | 127.13 | 128.45 | 2,074,639 | +0.45(+0.35%) |
Dec 07, 2022 | 126.04 | 129.28 | 126.04 | 128.00 | 2,110,614 | +1.34(+1.06%) |
Dec 06, 2022 | 128.03 | 128.24 | 126.04 | 126.66 | 1,832,854 | -1.24(-0.97%) |
Dec 05, 2022 | 127.77 | 128.65 | 126.39 | 127.90 | 2,223,355 | -1.43(-1.11%) |
Dec 02, 2022 | 129.38 | 130.03 | 127.08 | 129.33 | 1,879,768 | -1.42(-1.09%) |
Dec 01, 2022 | 132.38 | 134.09 | 129.94 | 130.75 | 1,862,728 | +0.26(+0.20%) |
Nov 30, 2022 | 127.71 | 130.65 | 126.84 | 130.50 | 6,104,296 | +2.14(+1.67%) |
Nov 29, 2022 | 126.96 | 128.70 | 126.59 | 128.36 | 1,939,395 | +1.47(+1.16%) |
Nov 28, 2022 | 129.48 | 130.34 | 126.22 | 126.89 | 2,849,318 | -3.39(-2.60%) |
Nov 25, 2022 | 130.43 | 131.28 | 129.58 | 130.28 | 1,087,560 | +0.99(+0.76%) |
Nov 23, 2022 | 128.32 | 129.88 | 127.82 | 129.29 | 1,379,998 | +0.93(+0.73%) |
Nov 22, 2022 | 128.66 | 128.79 | 126.99 | 128.36 | 2,527,428 | +0.00(+0.00%) |
Nov 21, 2022 | 125.27 | 128.67 | 125.26 | 128.36 | 2,282,215 | +3.02(+2.41%) |
Nov 18, 2022 | 124.18 | 125.51 | 123.48 | 125.34 | 2,031,347 | +2.05(+1.66%) |
Nov 17, 2022 | 123.49 | 124.64 | 122.00 | 123.29 | 2,114,006 | -1.84(-1.47%) |
Nov 16, 2022 | 125.33 | 126.66 | 124.61 | 125.13 | 2,679,648 | -0.36(-0.29%) |
Nov 15, 2022 | 127.42 | 128.03 | 124.56 | 125.49 | 2,229,893 | +0.82(+0.66%) |
Nov 14, 2022 | 129.22 | 129.23 | 124.64 | 124.67 | 2,198,035 | -4.94(-3.82%) |
Nov 11, 2022 | 127.91 | 130.81 | 127.45 | 129.61 | 2,945,370 | +1.67(+1.31%) |
Nov 10, 2022 | 123.34 | 128.35 | 122.41 | 127.94 | 3,537,484 | +10.16(+8.63%) |
Nov 09, 2022 | 119.95 | 121.20 | 117.52 | 117.78 | 1,688,722 | -2.00(-1.67%) |
Nov 08, 2022 | 119.72 | 120.90 | 119.05 | 119.78 | 2,797,879 | -0.02(-0.02%) |
Nov 07, 2022 | 120.51 | 121.04 | 119.13 | 119.80 | 2,660,839 | -0.19(-0.16%) |
Nov 04, 2022 | 120.08 | 120.54 | 117.69 | 120.00 | 2,315,473 | +0.67(+0.56%) |
Nov 03, 2022 | 117.57 | 120.22 | 116.95 | 119.32 | 2,410,731 | +0.44(+0.37%) |
Nov 02, 2022 | 121.43 | 118.67 | 118.88 | 2,946,480 | -3.16(-2.59%) | |
Nov 01, 2022 | 124.17 | 125.21 | 121.32 | 122.04 | 3,000,355 | -0.92(-0.75%) |
Oct 31, 2022 | 120.71 | 123.30 | 119.72 | 122.96 | 3,573,457 | +0.70(+0.57%) |
Oct 28, 2022 | 117.69 | 123.26 | 117.64 | 122.26 | 3,222,435 | +4.15(+3.52%) |
Oct 27, 2022 | 119.49 | 119.49 | 116.59 | 118.11 | 3,354,528 | -0.29(-0.24%) |
Oct 26, 2022 | 116.42 | 119.36 | 116.28 | 118.39 | 3,793,981 | +1.73(+1.49%) |
Oct 25, 2022 | 115.01 | 117.22 | 113.97 | 116.66 | 5,949,893 | +3.67(+3.25%) |
Oct 24, 2022 | 114.70 | 116.40 | 112.30 | 112.98 | 3,637,011 | -1.05(-0.92%) |
Oct 21, 2022 | 117.84 | 117.84 | 113.40 | 114.04 | 5,756,437 | -2.96(-2.53%) |
Oct 20, 2022 | 116.08 | 119.58 | 114.75 | 117.00 | 4,796,344 | -3.60(-2.98%) |
Oct 19, 2022 | 121.55 | 123.43 | 120.24 | 120.60 | 2,792,744 | -2.47(-2.01%) |
Oct 18, 2022 | 124.54 | 125.30 | 121.84 | 123.07 | 3,456,589 | +0.38(+0.31%) |
Oct 17, 2022 | 119.85 | 123.74 | 119.39 | 122.69 | 2,640,140 | +4.91(+4.17%) |
Oct 14, 2022 | 122.99 | 123.45 | 117.58 | 117.78 | 2,655,081 | -3.20(-2.65%) |
Oct 13, 2022 | 116.58 | 121.70 | 115.17 | 120.98 | 3,225,557 | +1.93(+1.62%) |
Oct 12, 2022 | 121.95 | 121.95 | 117.84 | 119.06 | 2,990,628 | -3.23(-2.64%) |
Oct 11, 2022 | 121.92 | 123.56 | 119.38 | 122.28 | 2,813,484 | -0.09(-0.08%) |
Oct 10, 2022 | 123.96 | 125.55 | 121.79 | 122.38 | 2,010,086 | -1.59(-1.28%) |
Oct 07, 2022 | 125.92 | 127.18 | 123.16 | 123.96 | 2,640,839 | -3.09(-2.43%) |
Oct 06, 2022 | 134.52 | 134.52 | 126.71 | 127.06 | 2,847,484 | -7.45(-5.54%) |
Oct 05, 2022 | 136.71 | 136.93 | 132.31 | 134.50 | 2,001,398 | -4.23(-3.05%) |
Oct 04, 2022 | 137.37 | 140.90 | 137.22 | 138.74 | 1,869,218 | +2.44(+1.79%) |