Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 131.12 | 131.23 | 128.89 | 129.32 | 855,284 | +1.37(+1.07%) |
Sep 28, 2023 | 127.20 | 128.84 | 126.75 | 127.95 | 1,486,248 | +0.27(+0.21%) |
Sep 27, 2023 | 128.27 | 128.51 | 126.87 | 127.68 | 739,759 | +0.50(+0.39%) |
Sep 26, 2023 | 128.86 | 129.84 | 126.93 | 127.18 | 1,159,896 | -4.77(-3.62%) |
Sep 25, 2023 | 131.70 | 132.13 | 131.70 | 131.95 | 576,044 | -0.70(-0.53%) |
Sep 22, 2023 | 132.26 | 133.49 | 131.99 | 132.65 | 746,636 | +1.49(+1.14%) |
Sep 21, 2023 | 132.94 | 133.46 | 131.06 | 131.16 | 1,481,789 | -2.37(-1.77%) |
Sep 20, 2023 | 134.39 | 135.05 | 133.53 | 133.53 | 632,088 | -1.17(-0.87%) |
Sep 19, 2023 | 134.52 | 135.12 | 133.94 | 134.70 | 652,379 | -0.54(-0.40%) |
Sep 18, 2023 | 134.42 | 135.69 | 134.42 | 135.24 | 536,232 | +0.00(+0.00%) |
Sep 15, 2023 | 135.75 | 136.25 | 135.01 | 135.24 | 770,390 | -0.75(-0.55%) |
Sep 14, 2023 | 135.63 | 136.27 | 135.02 | 135.99 | 785,287 | +0.24(+0.18%) |
Sep 13, 2023 | 135.60 | 136.26 | 134.93 | 135.75 | 590,420 | +0.50(+0.37%) |
Sep 12, 2023 | 135.15 | 136.30 | 135.02 | 135.25 | 975,471 | -3.92(-2.82%) |
Sep 11, 2023 | 139.12 | 139.23 | 138.03 | 139.17 | 678,608 | -1.29(-0.92%) |
Sep 08, 2023 | 140.29 | 141.38 | 140.29 | 140.46 | 574,281 | +0.51(+0.36%) |
Sep 07, 2023 | 139.34 | 140.10 | 138.81 | 139.95 | 623,916 | +1.21(+0.87%) |
Sep 06, 2023 | 138.29 | 138.80 | 137.65 | 138.74 | 550,031 | +1.07(+0.78%) |
Sep 05, 2023 | 137.81 | 138.13 | 137.13 | 137.67 | 443,277 | -0.52(-0.38%) |
Sep 01, 2023 | 140.52 | 140.62 | 137.86 | 138.19 | 533,706 | -1.50(-1.07%) |
Aug 31, 2023 | 140.69 | 141.34 | 139.48 | 139.69 | 557,197 | -0.95(-0.68%) |
Aug 30, 2023 | 140.18 | 141.18 | 140.18 | 140.64 | 374,348 | +0.59(+0.42%) |
Aug 29, 2023 | 137.55 | 140.14 | 137.55 | 140.05 | 403,149 | +1.71(+1.24%) |
Aug 28, 2023 | 137.94 | 138.72 | 137.56 | 138.34 | 556,655 | +0.88(+0.64%) |
Aug 25, 2023 | 136.91 | 137.98 | 135.39 | 137.46 | 793,345 | +1.88(+1.39%) |
Aug 24, 2023 | 138.82 | 138.86 | 135.46 | 135.58 | 837,017 | -4.56(-3.25%) |
Aug 23, 2023 | 138.48 | 140.55 | 138.48 | 140.14 | 680,738 | +1.67(+1.21%) |
Aug 22, 2023 | 138.84 | 138.98 | 138.03 | 138.47 | 629,653 | +1.76(+1.29%) |
Aug 21, 2023 | 136.09 | 136.96 | 135.52 | 136.71 | 563,001 | +1.35(+1.00%) |
Aug 18, 2023 | 133.98 | 135.66 | 133.64 | 135.36 | 1,116,112 | +1.02(+0.76%) |
Aug 17, 2023 | 136.48 | 136.69 | 134.14 | 134.34 | 1,063,288 | -3.08(-2.24%) |
Aug 16, 2023 | 138.32 | 139.09 | 137.34 | 137.42 | 710,845 | -0.27(-0.20%) |
Aug 15, 2023 | 138.08 | 138.60 | 137.41 | 137.69 | 808,632 | -1.26(-0.91%) |
Aug 14, 2023 | 137.77 | 139.00 | 137.57 | 138.95 | 662,762 | +1.30(+0.94%) |
Aug 11, 2023 | 136.97 | 137.73 | 136.57 | 137.65 | 1,382,456 | -0.24(-0.17%) |
Aug 10, 2023 | 137.97 | 139.51 | 137.55 | 137.89 | 1,222,269 | +2.37(+1.75%) |
Aug 09, 2023 | 134.74 | 136.22 | 134.55 | 135.52 | 1,402,884 | +0.89(+0.66%) |
Aug 08, 2023 | 133.55 | 134.80 | 133.18 | 134.63 | 1,218,583 | -1.17(-0.86%) |
Aug 07, 2023 | 135.52 | 135.87 | 134.47 | 135.80 | 594,809 | +2.84(+2.14%) |
Aug 04, 2023 | 133.05 | 134.51 | 132.51 | 132.96 | 645,586 | +0.76(+0.57%) |
Aug 03, 2023 | 132.21 | 132.78 | 131.91 | 132.20 | 463,369 | -1.01(-0.76%) |
Aug 02, 2023 | 135.17 | 135.18 | 132.79 | 133.21 | 829,516 | -3.18(-2.33%) |
Aug 01, 2023 | 136.32 | 136.69 | 135.72 | 136.39 | 807,371 | +0.04(+0.03%) |
Jul 31, 2023 | 137.27 | 137.70 | 136.30 | 136.35 | 828,453 | -0.46(-0.34%) |
Jul 28, 2023 | 135.83 | 136.84 | 135.40 | 136.81 | 1,022,934 | +2.74(+2.04%) |
Jul 27, 2023 | 135.44 | 136.26 | 133.98 | 134.07 | 909,769 | +1.73(+1.31%) |
Jul 26, 2023 | 131.45 | 132.59 | 131.11 | 132.34 | 840,971 | -0.27(-0.20%) |
Jul 25, 2023 | 132.11 | 133.02 | 131.83 | 132.61 | 996,822 | +0.22(+0.17%) |
Jul 24, 2023 | 133.52 | 133.56 | 132.23 | 132.39 | 1,096,515 | -1.63(-1.22%) |
Jul 21, 2023 | 135.75 | 136.13 | 133.82 | 134.02 | 1,909,536 | +0.09(+0.07%) |
Jul 20, 2023 | 140.86 | 141.51 | 133.04 | 133.93 | 2,789,872 | -9.07(-6.34%) |
Jul 19, 2023 | 143.63 | 144.34 | 142.38 | 143.00 | 1,121,158 | -1.91(-1.32%) |
Jul 18, 2023 | 144.38 | 145.00 | 143.25 | 144.91 | 927,982 | -0.08(-0.06%) |
Jul 17, 2023 | 142.86 | 145.10 | 142.77 | 144.99 | 1,143,054 | +0.64(+0.44%) |
Jul 14, 2023 | 144.04 | 144.90 | 144.04 | 144.35 | 762,763 | +0.39(+0.27%) |
Jul 13, 2023 | 142.40 | 144.16 | 142.34 | 143.96 | 1,576,377 | +3.38(+2.40%) |
Jul 12, 2023 | 138.69 | 140.79 | 138.08 | 140.58 | 1,524,835 | +4.26(+3.13%) |
Jul 11, 2023 | 135.29 | 136.44 | 134.91 | 136.32 | 1,114,178 | +1.44(+1.07%) |
Jul 10, 2023 | 133.39 | 135.04 | 133.37 | 134.88 | 1,067,629 | +1.62(+1.22%) |
Jul 07, 2023 | 132.77 | 134.00 | 132.60 | 133.26 | 1,029,284 | +0.83(+0.63%) |
Jul 06, 2023 | 132.83 | 132.92 | 131.49 | 132.43 | 817,500 | -1.97(-1.47%) |
Jul 05, 2023 | 133.70 | 134.48 | 133.47 | 134.40 | 1,265,067 | -0.15(-0.11%) |
Jul 03, 2023 | 135.67 | 135.89 | 133.86 | 134.55 | 612,204 | -2.26(-1.65%) |
Jun 30, 2023 | 135.46 | 137.15 | 135.32 | 136.81 | 1,073,352 | +2.38(+1.77%) |
Jun 29, 2023 | 134.30 | 134.43 | 133.54 | 134.43 | 454,369 | +0.16(+0.12%) |
Jun 28, 2023 | 133.75 | 134.97 | 133.70 | 134.27 | 679,732 | +1.26(+0.95%) |
Jun 27, 2023 | 132.49 | 133.20 | 132.01 | 133.01 | 682,642 | +0.58(+0.44%) |
Jun 26, 2023 | 133.10 | 133.21 | 132.25 | 132.43 | 474,181 | -1.04(-0.78%) |
Jun 23, 2023 | 133.70 | 134.12 | 133.28 | 133.47 | 477,891 | -1.64(-1.21%) |
Jun 22, 2023 | 134.38 | 135.42 | 134.30 | 135.11 | 697,718 | +0.32(+0.24%) |
Jun 21, 2023 | 135.57 | 135.68 | 134.38 | 134.79 | 824,524 | -1.22(-0.90%) |
Jun 20, 2023 | 136.06 | 136.83 | 135.48 | 136.01 | 686,248 | -1.27(-0.93%) |
Jun 16, 2023 | 139.04 | 139.25 | 137.19 | 137.28 | 983,348 | +0.24(+0.18%) |
Jun 15, 2023 | 134.92 | 137.06 | 134.62 | 137.04 | 688,508 | +3.49(+2.62%) |
May 08, 2023 | 133.82 | 133.96 | 133.00 | 133.55 | 730,483 | +1.00(+0.76%) |
May 05, 2023 | 131.92 | 132.78 | 131.80 | 132.54 | 634,189 | +0.66(+0.50%) |
May 04, 2023 | 131.66 | 132.43 | 131.24 | 131.88 | 704,036 | -1.66(-1.24%) |
May 03, 2023 | 133.84 | 135.06 | 133.06 | 133.55 | 1,438,471 | +1.40(+1.06%) |
May 02, 2023 | 131.41 | 132.29 | 131.29 | 132.15 | 882,120 | -0.12(-0.09%) |
May 01, 2023 | 133.34 | 133.34 | 132.23 | 132.27 | 474,975 | -0.78(-0.58%) |
Apr 28, 2023 | 133.11 | 133.48 | 132.61 | 133.04 | 760,036 | -1.36(-1.01%) |
Apr 27, 2023 | 133.56 | 134.60 | 132.79 | 134.40 | 983,704 | +3.25(+2.47%) |
Apr 26, 2023 | 133.38 | 133.38 | 130.93 | 131.16 | 1,369,057 | -0.08(-0.06%) |
Apr 25, 2023 | 132.25 | 133.44 | 131.22 | 131.24 | 1,451,024 | +0.88(+0.67%) |
Apr 24, 2023 | 130.71 | 131.54 | 129.75 | 130.36 | 1,430,124 | -1.39(-1.05%) |
Apr 21, 2023 | 129.96 | 132.43 | 129.63 | 131.75 | 2,788,717 | +6.97(+5.59%) |
Apr 20, 2023 | 124.84 | 125.62 | 124.32 | 124.77 | 1,537,234 | -0.43(-0.35%) |
Apr 19, 2023 | 125.57 | 125.67 | 124.97 | 125.21 | 1,537,487 | -0.33(-0.27%) |
Apr 18, 2023 | 126.02 | 126.19 | 125.26 | 125.54 | 1,440,753 | +0.43(+0.35%) |
Apr 17, 2023 | 125.65 | 125.85 | 124.59 | 125.11 | 1,411,055 | -0.22(-0.17%) |
Apr 14, 2023 | 125.62 | 126.06 | 124.62 | 125.32 | 996,417 | -0.62(-0.49%) |
Apr 13, 2023 | 124.97 | 126.38 | 124.97 | 125.94 | 1,151,067 | +0.92(+0.74%) |
Apr 12, 2023 | 125.49 | 126.01 | 124.70 | 125.02 | 1,340,449 | +0.56(+0.45%) |
Apr 11, 2023 | 124.61 | 124.96 | 124.27 | 124.46 | 1,165,946 | -0.89(-0.71%) |
Apr 10, 2023 | 125.50 | 125.50 | 123.73 | 125.35 | 614,525 | -1.24(-0.98%) |
Apr 06, 2023 | 125.89 | 126.76 | 125.11 | 126.59 | 1,006,020 | +1.94(+1.55%) |
Apr 05, 2023 | 125.91 | 126.12 | 124.20 | 124.66 | 676,716 | -1.05(-0.84%) |
Apr 04, 2023 | 124.86 | 125.76 | 124.82 | 125.71 | 801,348 | +1.47(+1.18%) |
Apr 03, 2023 | 124.11 | 124.35 | 123.50 | 124.24 | 890,921 | -0.23(-0.18%) |
Mar 31, 2023 | 123.77 | 124.69 | 123.66 | 124.47 | 679,375 | +0.47(+0.38%) |
Mar 30, 2023 | 123.45 | 124.00 | 123.05 | 124.00 | 758,452 | +1.72(+1.41%) |
Mar 29, 2023 | 121.55 | 122.51 | 121.51 | 122.28 | 931,268 | +0.84(+0.69%) |
Mar 28, 2023 | 121.52 | 121.62 | 120.72 | 121.44 | 641,907 | +0.22(+0.18%) |
Mar 27, 2023 | 121.81 | 122.34 | 120.97 | 121.22 | 580,620 | -0.04(-0.03%) |
Mar 24, 2023 | 121.08 | 121.51 | 120.02 | 121.26 | 922,311 | -0.44(-0.36%) |
Mar 23, 2023 | 122.00 | 123.22 | 121.03 | 121.70 | 609,151 | +1.47(+1.23%) |
Mar 22, 2023 | 120.80 | 122.42 | 120.21 | 120.23 | 488,589 | -1.22(-1.00%) |
Mar 21, 2023 | 120.42 | 121.58 | 120.11 | 121.45 | 604,155 | +2.06(+1.73%) |
Mar 20, 2023 | 119.34 | 119.48 | 118.54 | 119.38 | 784,542 | +2.12(+1.81%) |
Mar 17, 2023 | 117.11 | 118.24 | 116.15 | 117.26 | 1,057,657 | -1.06(-0.90%) |
Mar 16, 2023 | 114.47 | 118.42 | 114.30 | 118.32 | 1,117,431 | +4.62(+4.07%) |
Mar 15, 2023 | 112.46 | 113.80 | 111.83 | 113.70 | 1,129,891 | -2.48(-2.13%) |
Mar 14, 2023 | 116.13 | 116.54 | 115.22 | 116.18 | 876,405 | +3.04(+2.69%) |
Mar 13, 2023 | 112.43 | 113.91 | 111.77 | 113.14 | 1,170,117 | -0.42(-0.37%) |
Mar 10, 2023 | 116.03 | 116.07 | 113.33 | 113.56 | 1,022,069 | -0.52(-0.46%) |
Mar 09, 2023 | 115.47 | 116.55 | 114.04 | 114.08 | 703,421 | -1.40(-1.21%) |
Mar 08, 2023 | 114.80 | 115.62 | 114.29 | 115.48 | 742,271 | +0.51(+0.44%) |
Mar 07, 2023 | 116.91 | 116.98 | 114.68 | 114.97 | 477,486 | -2.79(-2.37%) |
Mar 06, 2023 | 117.53 | 118.23 | 117.08 | 117.76 | 969,691 | +2.78(+2.42%) |
Mar 03, 2023 | 113.95 | 115.04 | 113.88 | 114.98 | 706,141 | +2.33(+2.07%) |
Mar 02, 2023 | 111.19 | 112.76 | 111.14 | 112.65 | 676,034 | +0.30(+0.26%) |
Mar 01, 2023 | 113.23 | 113.23 | 111.53 | 112.35 | 863,046 | +0.40(+0.36%) |
Feb 28, 2023 | 112.19 | 112.95 | 111.89 | 111.95 | 705,089 | -1.29(-1.14%) |
Feb 27, 2023 | 113.29 | 113.64 | 112.85 | 113.24 | 589,626 | +1.92(+1.72%) |
Feb 24, 2023 | 112.09 | 112.48 | 110.72 | 111.32 | 1,008,305 | -2.78(-2.44%) |
Feb 23, 2023 | 114.40 | 114.85 | 112.97 | 114.10 | 797,651 | +0.74(+0.65%) |
Feb 22, 2023 | 113.63 | 113.98 | 112.90 | 113.36 | 519,120 | +0.47(+0.42%) |
Feb 21, 2023 | 113.27 | 113.86 | 112.83 | 112.89 | 891,663 | -2.53(-2.19%) |
Feb 17, 2023 | 114.59 | 115.51 | 114.26 | 115.42 | 417,902 | -0.60(-0.52%) |
Feb 16, 2023 | 115.65 | 116.67 | 115.19 | 116.02 | 513,449 | -1.29(-1.10%) |
Feb 15, 2023 | 115.86 | 117.35 | 115.79 | 117.31 | 680,646 | +0.50(+0.43%) |
Feb 14, 2023 | 116.05 | 117.67 | 115.70 | 116.81 | 626,318 | +0.28(+0.24%) |
Feb 13, 2023 | 115.60 | 116.56 | 115.52 | 116.53 | 380,473 | +1.11(+0.96%) |
Feb 10, 2023 | 115.62 | 115.91 | 114.88 | 115.42 | 673,030 | -1.33(-1.14%) |
Feb 09, 2023 | 118.55 | 118.66 | 116.24 | 116.75 | 646,600 | +0.09(+0.08%) |
Feb 08, 2023 | 116.69 | 117.55 | 116.28 | 116.66 | 886,801 | -1.21(-1.03%) |
Feb 07, 2023 | 116.17 | 118.21 | 115.88 | 117.87 | 547,315 | +0.12(+0.10%) |
Feb 06, 2023 | 117.98 | 118.31 | 117.38 | 117.75 | 528,238 | -0.89(-0.75%) |
Feb 03, 2023 | 118.20 | 119.91 | 118.11 | 118.65 | 1,174,290 | -2.30(-1.90%) |
Feb 02, 2023 | 120.69 | 121.25 | 120.18 | 120.95 | 880,957 | +1.91(+1.60%) |
Feb 01, 2023 | 117.41 | 119.42 | 116.35 | 119.04 | 868,214 | +2.46(+2.11%) |
Jan 31, 2023 | 114.71 | 116.62 | 114.65 | 116.58 | 1,291,648 | +2.40(+2.10%) |
Jan 30, 2023 | 114.59 | 115.14 | 113.81 | 114.18 | 1,614,332 | +2.83(+2.54%) |
Jan 27, 2023 | 110.70 | 112.14 | 110.40 | 111.35 | 973,915 | -0.88(-0.78%) |
Jan 26, 2023 | 110.90 | 112.80 | 110.45 | 112.22 | 1,899,985 | -2.03(-1.77%) |
Jan 25, 2023 | 113.52 | 114.60 | 112.63 | 114.25 | 1,332,226 | -0.03(-0.03%) |
Jan 24, 2023 | 114.13 | 114.65 | 113.89 | 114.28 | 1,038,837 | -0.51(-0.45%) |
Jan 23, 2023 | 113.74 | 115.10 | 113.69 | 114.79 | 1,077,545 | -0.40(-0.35%) |
Jan 20, 2023 | 113.66 | 115.22 | 113.31 | 115.19 | 740,634 | +1.43(+1.25%) |
Jan 19, 2023 | 112.96 | 114.22 | 112.76 | 113.77 | 905,951 | -1.39(-1.20%) |
Jan 18, 2023 | 116.12 | 116.85 | 115.00 | 115.16 | 1,418,206 | +0.86(+0.75%) |
Jan 17, 2023 | 114.31 | 115.51 | 113.84 | 114.30 | 840,607 | -0.79(-0.68%) |
Jan 13, 2023 | 113.82 | 115.22 | 113.81 | 115.09 | 768,238 | +0.33(+0.28%) |
Jan 12, 2023 | 113.41 | 114.77 | 112.25 | 114.76 | 1,100,910 | +1.78(+1.58%) |
Jan 11, 2023 | 112.33 | 113.03 | 112.11 | 112.98 | 799,078 | +1.43(+1.28%) |
Jan 10, 2023 | 110.46 | 111.56 | 110.18 | 111.56 | 1,111,720 | +1.95(+1.78%) |
Jan 09, 2023 | 108.88 | 111.02 | 108.88 | 109.61 | 1,506,590 | +2.29(+2.13%) |
Jan 06, 2023 | 104.83 | 107.58 | 103.77 | 107.32 | 834,774 | +2.90(+2.78%) |
Jan 05, 2023 | 105.55 | 105.58 | 104.26 | 104.41 | 867,705 | -0.72(-0.68%) |
Jan 04, 2023 | 105.36 | 105.41 | 103.98 | 105.13 | 832,932 | +2.86(+2.80%) |
Jan 03, 2023 | 102.33 | 103.34 | 101.58 | 102.27 | 944,290 | +0.78(+0.77%) |
Dec 30, 2022 | 101.12 | 101.59 | 100.68 | 101.49 | 449,985 | -0.91(-0.88%) |
Dec 29, 2022 | 101.69 | 102.63 | 101.58 | 102.40 | 555,908 | +2.26(+2.26%) |
Dec 28, 2022 | 101.18 | 101.73 | 100.11 | 100.14 | 646,007 | -1.50(-1.48%) |
Dec 27, 2022 | 101.63 | 102.17 | 101.08 | 101.64 | 532,287 | -0.16(-0.16%) |
Dec 23, 2022 | 101.52 | 102.00 | 100.97 | 101.80 | 773,299 | -0.47(-0.46%) |
Dec 22, 2022 | 102.47 | 102.52 | 100.96 | 102.27 | 997,895 | -0.81(-0.78%) |
Dec 21, 2022 | 103.09 | 103.82 | 102.77 | 103.08 | 769,373 | +0.30(+0.30%) |
Dec 20, 2022 | 102.20 | 102.82 | 101.90 | 102.77 | 1,181,767 | +0.19(+0.18%) |
Dec 19, 2022 | 103.64 | 103.77 | 102.26 | 102.58 | 900,964 | -1.04(-1.01%) |
Dec 16, 2022 | 102.99 | 103.77 | 102.40 | 103.63 | 1,530,796 | -0.22(-0.21%) |
Dec 15, 2022 | 106.12 | 106.30 | 103.62 | 103.84 | 943,892 | -4.06(-3.76%) |
Dec 14, 2022 | 108.07 | 109.17 | 107.22 | 107.91 | 719,309 | -0.10(-0.09%) |
Dec 13, 2022 | 110.37 | 110.97 | 107.51 | 108.00 | 1,068,435 | +1.43(+1.34%) |
Dec 12, 2022 | 105.46 | 106.60 | 105.41 | 106.58 | 967,628 | +1.05(+1.00%) |
Dec 09, 2022 | 105.70 | 106.25 | 105.47 | 105.53 | 552,289 | -0.52(-0.49%) |
Dec 08, 2022 | 105.40 | 106.57 | 104.80 | 106.05 | 917,731 | -0.05(-0.05%) |
Dec 07, 2022 | 105.72 | 106.28 | 104.99 | 106.10 | 1,027,426 | +0.10(+0.09%) |
Dec 06, 2022 | 107.69 | 107.69 | 105.52 | 106.00 | 885,560 | -2.46(-2.27%) |
Dec 05, 2022 | 108.94 | 109.42 | 108.14 | 108.46 | 672,238 | -1.73(-1.57%) |
Dec 02, 2022 | 109.33 | 110.64 | 108.82 | 110.19 | 922,061 | +0.02(+0.02%) |
Dec 01, 2022 | 109.75 | 110.54 | 109.19 | 110.17 | 1,017,595 | +1.12(+1.03%) |
Nov 30, 2022 | 106.14 | 109.11 | 105.73 | 109.05 | 1,036,581 | +3.88(+3.69%) |
Nov 29, 2022 | 105.58 | 105.72 | 104.64 | 105.16 | 845,217 | -1.06(-1.00%) |
Nov 28, 2022 | 107.82 | 108.38 | 106.03 | 106.22 | 822,121 | -2.61(-2.39%) |
Nov 25, 2022 | 108.01 | 108.84 | 107.98 | 108.83 | 418,062 | +0.79(+0.73%) |
Nov 23, 2022 | 107.27 | 108.23 | 107.18 | 108.04 | 947,215 | +0.23(+0.21%) |
Nov 22, 2022 | 106.67 | 107.87 | 106.21 | 107.82 | 747,799 | +1.10(+1.03%) |
Nov 21, 2022 | 107.67 | 108.04 | 106.69 | 106.72 | 904,642 | -0.29(-0.27%) |
Nov 18, 2022 | 107.91 | 107.92 | 106.47 | 107.00 | 1,234,261 | -2.98(-2.71%) |
Nov 17, 2022 | 108.68 | 110.33 | 108.62 | 109.98 | 2,174,045 | +0.75(+0.68%) |
Nov 16, 2022 | 109.35 | 109.60 | 108.06 | 109.23 | 1,246,838 | +1.23(+1.14%) |
Nov 15, 2022 | 108.52 | 109.21 | 106.30 | 108.00 | 1,654,763 | +0.96(+0.90%) |
Nov 14, 2022 | 107.31 | 108.00 | 106.58 | 107.04 | 1,152,669 | -1.32(-1.22%) |
Nov 11, 2022 | 107.25 | 108.73 | 106.75 | 108.36 | 2,030,610 | +2.94(+2.79%) |
Nov 10, 2022 | 102.10 | 105.43 | 101.86 | 105.42 | 2,410,809 | +9.47(+9.87%) |
Nov 09, 2022 | 96.33 | 97.00 | 95.87 | 95.95 | 963,649 | -0.41(-0.43%) |
Nov 08, 2022 | 96.26 | 97.62 | 95.15 | 96.36 | 1,427,214 | +0.39(+0.41%) |
Nov 07, 2022 | 95.36 | 96.13 | 94.56 | 95.97 | 1,233,517 | +1.52(+1.61%) |
Nov 04, 2022 | 94.11 | 94.60 | 92.98 | 94.44 | 1,241,758 | +3.28(+3.59%) |
Nov 03, 2022 | 91.78 | 92.77 | 91.15 | 91.17 | 1,145,543 | -1.26(-1.36%) |
Nov 02, 2022 | 95.07 | 92.42 | 92.42 | 1,395,326 | -1.84(-1.95%) | |
Nov 01, 2022 | 95.61 | 95.79 | 93.60 | 94.26 | 845,239 | -0.22(-0.23%) |
Oct 31, 2022 | 94.89 | 95.30 | 94.47 | 94.48 | 1,002,652 | -1.62(-1.69%) |
Oct 28, 2022 | 94.99 | 96.25 | 94.96 | 96.10 | 1,462,024 | +0.27(+0.28%) |
Oct 27, 2022 | 96.12 | 97.27 | 95.63 | 95.84 | 1,042,003 | -0.31(-0.33%) |
Oct 26, 2022 | 94.65 | 97.51 | 94.57 | 96.15 | 2,024,596 | +1.42(+1.50%) |
Oct 25, 2022 | 94.99 | 95.69 | 94.45 | 94.74 | 2,441,583 | +5.22(+5.83%) |
Oct 24, 2022 | 89.13 | 89.69 | 87.72 | 89.51 | 1,472,014 | +0.13(+0.14%) |
Oct 21, 2022 | 86.99 | 89.46 | 86.57 | 89.39 | 1,751,213 | +3.90(+4.57%) |
Oct 20, 2022 | 85.48 | 87.01 | 85.28 | 85.48 | 1,119,629 | +0.18(+0.21%) |
Oct 19, 2022 | 86.27 | 86.52 | 84.88 | 85.30 | 1,104,590 | -2.25(-2.57%) |
Oct 18, 2022 | 88.74 | 88.82 | 86.88 | 87.56 | 1,552,277 | +2.13(+2.50%) |
Oct 17, 2022 | 84.99 | 86.09 | 84.94 | 85.42 | 1,385,458 | +2.20(+2.65%) |
Oct 14, 2022 | 85.27 | 86.14 | 83.13 | 83.22 | 1,227,952 | -0.53(-0.63%) |
Oct 13, 2022 | 79.65 | 83.98 | 79.18 | 83.75 | 1,540,521 | +2.60(+3.20%) |
Oct 12, 2022 | 81.90 | 82.51 | 81.14 | 81.15 | 1,134,232 | -0.49(-0.60%) |
Oct 11, 2022 | 82.26 | 83.13 | 81.41 | 81.64 | 1,308,826 | -1.02(-1.24%) |
Oct 10, 2022 | 83.07 | 83.14 | 82.01 | 82.67 | 1,285,028 | -0.47(-0.57%) |
Oct 07, 2022 | 83.99 | 84.11 | 82.77 | 83.14 | 1,159,810 | -1.80(-2.12%) |
Oct 06, 2022 | 85.17 | 85.79 | 84.75 | 84.94 | 1,270,630 | -0.81(-0.94%) |
Oct 05, 2022 | 84.77 | 86.01 | 84.18 | 85.75 | 1,245,730 | -0.85(-0.98%) |
Oct 04, 2022 | 85.39 | 86.90 | 85.12 | 86.59 | 1,653,748 | +4.03(+4.88%) |