Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 102.86 | 103.92 | 102.31 | 102.54 | 1,467,466 | +0.71(+0.70%) |
Sep 28, 2023 | 101.34 | 102.84 | 100.77 | 101.82 | 1,426,671 | +0.59(+0.58%) |
Sep 27, 2023 | 101.54 | 101.59 | 100.25 | 101.24 | 1,499,426 | +0.23(+0.23%) |
Sep 26, 2023 | 102.83 | 103.48 | 100.82 | 101.00 | 1,639,121 | -2.59(-2.50%) |
Sep 25, 2023 | 102.52 | 103.74 | 103.29 | 103.59 | 869,296 | +0.50(+0.48%) |
Sep 22, 2023 | 104.03 | 104.39 | 102.98 | 103.09 | 829,230 | -0.71(-0.69%) |
Sep 21, 2023 | 105.08 | 105.59 | 103.80 | 103.81 | 1,305,995 | -2.45(-2.31%) |
Sep 20, 2023 | 108.74 | 108.99 | 106.17 | 106.26 | 1,196,046 | -1.88(-1.74%) |
Sep 19, 2023 | 106.20 | 108.25 | 106.20 | 108.14 | 1,113,913 | +1.52(+1.42%) |
Sep 18, 2023 | 106.94 | 107.09 | 105.99 | 106.62 | 832,837 | -0.57(-0.53%) |
Sep 15, 2023 | 107.25 | 107.79 | 106.73 | 107.19 | 2,442,887 | -0.41(-0.38%) |
Sep 14, 2023 | 106.29 | 107.84 | 106.15 | 107.60 | 1,223,349 | +2.16(+2.05%) |
Sep 13, 2023 | 106.19 | 106.19 | 102.50 | 105.44 | 2,616,648 | -1.18(-1.11%) |
Sep 12, 2023 | 105.94 | 107.75 | 105.86 | 106.62 | 873,429 | +0.17(+0.16%) |
Sep 11, 2023 | 106.71 | 107.24 | 106.11 | 106.45 | 1,066,954 | +0.83(+0.79%) |
Sep 08, 2023 | 106.56 | 106.62 | 105.58 | 105.62 | 1,306,178 | -0.76(-0.72%) |
Sep 07, 2023 | 106.64 | 106.88 | 105.50 | 106.38 | 1,115,332 | -1.42(-1.32%) |
Sep 06, 2023 | 107.73 | 108.32 | 106.64 | 107.80 | 1,216,646 | -0.30(-0.28%) |
Sep 05, 2023 | 109.15 | 109.15 | 107.69 | 108.10 | 890,592 | -1.05(-0.97%) |
Sep 01, 2023 | 109.55 | 109.88 | 108.34 | 109.15 | 726,280 | +0.65(+0.60%) |
Aug 31, 2023 | 108.17 | 109.44 | 108.10 | 108.51 | 1,374,977 | +0.58(+0.54%) |
Aug 30, 2023 | 108.13 | 108.97 | 107.45 | 107.93 | 1,255,696 | -0.11(-0.10%) |
Aug 29, 2023 | 106.73 | 108.14 | 106.39 | 108.03 | 778,898 | +1.31(+1.22%) |
Aug 28, 2023 | 107.09 | 107.87 | 106.19 | 106.73 | 659,461 | +0.67(+0.63%) |
Aug 25, 2023 | 106.15 | 107.44 | 105.17 | 106.06 | 1,023,360 | +0.18(+0.17%) |
Aug 24, 2023 | 106.84 | 108.49 | 105.79 | 105.88 | 1,217,862 | -0.83(-0.78%) |
Aug 23, 2023 | 104.20 | 107.03 | 103.93 | 106.71 | 1,660,365 | +2.86(+2.76%) |
Aug 22, 2023 | 104.42 | 104.42 | 103.54 | 103.85 | 1,268,538 | -0.07(-0.07%) |
Aug 21, 2023 | 104.17 | 104.56 | 102.93 | 103.91 | 1,655,716 | -0.13(-0.12%) |
Aug 18, 2023 | 103.61 | 105.32 | 102.99 | 104.04 | 1,759,025 | -1.02(-0.98%) |
Aug 17, 2023 | 105.64 | 106.15 | 104.70 | 105.06 | 1,022,416 | -0.41(-0.38%) |
Aug 16, 2023 | 105.73 | 106.40 | 105.30 | 105.47 | 1,170,348 | -0.67(-0.63%) |
Aug 15, 2023 | 107.49 | 108.18 | 105.89 | 106.14 | 1,453,855 | -2.47(-2.28%) |
Aug 14, 2023 | 107.90 | 108.82 | 107.66 | 108.61 | 1,269,904 | +0.01(+0.01%) |
Aug 11, 2023 | 109.27 | 109.65 | 108.13 | 108.60 | 1,090,609 | -1.36(-1.24%) |
Aug 10, 2023 | 109.72 | 111.68 | 108.90 | 109.97 | 1,771,767 | +0.70(+0.65%) |
Aug 09, 2023 | 110.49 | 111.37 | 109.18 | 109.26 | 1,637,884 | -1.74(-1.57%) |
Aug 08, 2023 | 110.52 | 111.24 | 108.72 | 111.00 | 1,622,675 | -1.75(-1.55%) |
Aug 07, 2023 | 112.18 | 113.61 | 112.05 | 112.75 | 1,202,600 | +1.03(+0.92%) |
Aug 04, 2023 | 114.15 | 114.33 | 111.56 | 111.73 | 1,257,527 | -1.41(-1.25%) |
Aug 03, 2023 | 113.85 | 115.00 | 112.77 | 113.14 | 1,079,596 | -1.46(-1.27%) |
Aug 02, 2023 | 114.77 | 115.67 | 113.42 | 114.60 | 1,574,019 | -2.48(-2.11%) |
Aug 01, 2023 | 119.21 | 120.22 | 116.87 | 117.07 | 1,937,493 | -2.10(-1.76%) |
Jul 31, 2023 | 123.89 | 123.89 | 118.92 | 119.17 | 3,104,587 | -3.41(-2.78%) |
Jul 28, 2023 | 122.25 | 128.35 | 120.55 | 122.58 | 4,904,272 | +9.36(+8.26%) |
Jul 27, 2023 | 115.05 | 116.30 | 112.86 | 113.22 | 2,093,079 | -1.63(-1.42%) |
Jul 26, 2023 | 114.62 | 115.92 | 114.26 | 114.86 | 1,330,541 | -0.55(-0.48%) |
Jul 25, 2023 | 116.54 | 116.68 | 115.05 | 115.41 | 1,073,730 | -1.28(-1.09%) |
Jul 24, 2023 | 115.95 | 117.20 | 115.83 | 116.69 | 876,344 | +0.96(+0.83%) |
Jul 21, 2023 | 117.12 | 117.17 | 115.56 | 115.73 | 848,526 | -0.53(-0.46%) |
Jul 20, 2023 | 116.21 | 117.01 | 115.45 | 116.26 | 1,287,456 | -0.99(-0.84%) |
Jul 19, 2023 | 116.48 | 117.97 | 116.11 | 117.25 | 1,433,007 | +1.51(+1.30%) |
Jul 18, 2023 | 114.55 | 116.21 | 114.09 | 115.74 | 1,437,902 | +1.78(+1.56%) |
Jul 17, 2023 | 112.44 | 114.38 | 112.00 | 113.96 | 1,131,123 | +1.34(+1.19%) |
Jul 14, 2023 | 115.11 | 115.19 | 112.12 | 112.61 | 1,355,574 | -2.14(-1.86%) |
Jul 13, 2023 | 113.76 | 115.06 | 112.98 | 114.75 | 1,518,116 | +2.14(+1.90%) |
Jul 12, 2023 | 113.60 | 114.47 | 112.22 | 112.61 | 1,603,578 | +1.53(+1.37%) |
Jul 11, 2023 | 110.47 | 111.17 | 109.27 | 111.09 | 1,782,924 | +1.80(+1.65%) |
Jul 10, 2023 | 106.94 | 110.61 | 106.59 | 109.29 | 1,162,951 | +2.72(+2.55%) |
Jul 07, 2023 | 106.22 | 107.81 | 106.02 | 106.57 | 1,159,263 | +0.41(+0.38%) |
Jul 06, 2023 | 106.91 | 106.99 | 104.01 | 106.17 | 1,136,533 | -2.03(-1.88%) |
Jul 05, 2023 | 109.19 | 109.44 | 107.59 | 108.20 | 1,155,259 | -1.30(-1.19%) |
Jul 03, 2023 | 107.90 | 110.05 | 107.85 | 109.50 | 604,801 | +1.20(+1.11%) |
Jun 30, 2023 | 108.35 | 108.96 | 107.60 | 108.30 | 1,134,577 | +0.81(+0.76%) |
Jun 29, 2023 | 106.83 | 108.01 | 106.45 | 107.49 | 1,210,970 | +0.71(+0.66%) |
Jun 28, 2023 | 105.94 | 107.22 | 105.57 | 106.78 | 1,498,627 | +1.18(+1.12%) |
Jun 27, 2023 | 103.88 | 106.01 | 103.55 | 105.61 | 1,006,266 | +2.14(+2.07%) |
Jun 26, 2023 | 102.63 | 104.38 | 102.55 | 103.47 | 969,643 | +0.67(+0.65%) |
Jun 23, 2023 | 102.05 | 103.03 | 101.61 | 102.80 | 1,644,866 | -0.22(-0.22%) |
Jun 22, 2023 | 106.18 | 106.18 | 102.95 | 103.03 | 1,706,593 | -3.56(-3.34%) |
Jun 21, 2023 | 107.91 | 108.43 | 106.54 | 106.58 | 1,458,721 | -2.14(-1.97%) |
Jun 20, 2023 | 109.19 | 109.90 | 108.15 | 108.72 | 1,313,414 | -1.67(-1.52%) |
Jun 16, 2023 | 111.62 | 112.28 | 110.16 | 110.39 | 2,940,039 | -0.49(-0.44%) |
Jun 15, 2023 | 106.90 | 111.09 | 106.62 | 110.89 | 1,297,177 | +9.25(+9.10%) |
May 08, 2023 | 103.18 | 103.31 | 100.86 | 101.63 | 1,034,828 | -1.08(-1.05%) |
May 05, 2023 | 102.66 | 102.95 | 100.94 | 102.71 | 1,587,943 | +1.72(+1.70%) |
May 04, 2023 | 101.08 | 101.18 | 98.80 | 100.99 | 1,596,911 | -0.09(-0.09%) |
May 03, 2023 | 101.31 | 103.77 | 100.83 | 101.08 | 1,700,838 | -0.28(-0.27%) |
May 02, 2023 | 105.91 | 106.26 | 99.91 | 101.36 | 1,936,615 | -5.03(-4.73%) |
May 01, 2023 | 107.74 | 108.47 | 105.97 | 106.38 | 1,966,410 | -0.97(-0.91%) |
Apr 28, 2023 | 106.07 | 107.83 | 105.62 | 107.36 | 1,191,858 | +1.43(+1.35%) |
Apr 27, 2023 | 104.47 | 106.04 | 104.34 | 105.92 | 859,037 | +2.28(+2.19%) |
Apr 26, 2023 | 103.97 | 105.97 | 103.44 | 103.65 | 1,112,119 | -0.86(-0.82%) |
Apr 25, 2023 | 107.35 | 107.50 | 104.44 | 104.51 | 1,099,872 | -3.01(-2.80%) |
Apr 24, 2023 | 107.13 | 107.78 | 106.35 | 107.52 | 796,016 | +0.52(+0.48%) |
Apr 21, 2023 | 107.00 | 107.20 | 105.46 | 107.00 | 869,298 | -0.17(-0.16%) |
Apr 20, 2023 | 106.75 | 107.53 | 106.42 | 107.18 | 1,013,718 | -0.60(-0.56%) |
Apr 19, 2023 | 108.00 | 108.55 | 107.37 | 107.78 | 1,388,184 | -0.62(-0.57%) |
Apr 18, 2023 | 109.09 | 109.09 | 106.97 | 108.40 | 1,218,059 | -0.36(-0.33%) |
Apr 17, 2023 | 107.39 | 109.05 | 107.32 | 108.76 | 1,058,540 | +0.52(+0.48%) |
Apr 14, 2023 | 108.23 | 109.43 | 107.10 | 108.25 | 1,268,033 | +0.74(+0.69%) |
Apr 13, 2023 | 105.97 | 107.82 | 104.75 | 107.50 | 1,240,451 | +1.98(+1.88%) |
Apr 12, 2023 | 109.43 | 110.17 | 105.20 | 105.52 | 1,260,320 | -2.39(-2.21%) |
Apr 11, 2023 | 106.73 | 108.81 | 106.18 | 107.91 | 1,443,932 | +2.27(+2.14%) |
Apr 10, 2023 | 104.64 | 105.95 | 104.02 | 105.65 | 1,035,611 | +1.26(+1.21%) |
Apr 06, 2023 | 104.64 | 105.05 | 103.86 | 104.39 | 1,024,122 | -0.35(-0.34%) |
Apr 05, 2023 | 104.83 | 105.51 | 103.94 | 104.74 | 871,381 | -0.97(-0.91%) |
Apr 04, 2023 | 107.83 | 108.41 | 105.45 | 105.70 | 1,155,967 | -1.67(-1.56%) |
Apr 03, 2023 | 107.34 | 107.95 | 106.64 | 107.38 | 1,923,332 | -0.53(-0.49%) |
Mar 31, 2023 | 106.48 | 108.06 | 106.09 | 107.90 | 1,227,940 | +2.42(+2.29%) |
Mar 30, 2023 | 107.04 | 107.39 | 105.18 | 105.48 | 882,121 | -0.27(-0.25%) |
Mar 29, 2023 | 105.12 | 105.89 | 104.54 | 105.75 | 1,065,571 | +2.42(+2.34%) |
Mar 28, 2023 | 103.59 | 104.69 | 102.74 | 103.33 | 1,574,748 | -0.42(-0.40%) |
Mar 27, 2023 | 105.81 | 105.89 | 103.39 | 103.75 | 1,488,037 | -1.04(-0.99%) |
Mar 24, 2023 | 103.36 | 104.98 | 101.79 | 104.80 | 1,336,336 | +0.77(+0.74%) |
Mar 23, 2023 | 103.98 | 106.57 | 103.17 | 104.03 | 1,338,065 | +0.69(+0.67%) |
Mar 22, 2023 | 105.42 | 106.88 | 102.96 | 103.34 | 2,334,918 | -2.25(-2.13%) |
Mar 21, 2023 | 104.04 | 106.12 | 103.94 | 105.59 | 2,608,773 | +2.78(+2.71%) |
Mar 20, 2023 | 103.42 | 104.08 | 101.62 | 102.81 | 2,967,161 | -0.57(-0.55%) |
Mar 17, 2023 | 103.79 | 104.17 | 101.81 | 103.38 | 8,043,863 | +0.02(+0.02%) |
Mar 16, 2023 | 101.18 | 105.20 | 100.58 | 103.36 | 2,498,936 | +1.42(+1.40%) |
Mar 15, 2023 | 98.94 | 103.91 | 98.02 | 101.94 | 3,013,227 | +0.09(+0.08%) |
Mar 14, 2023 | 104.24 | 104.37 | 99.50 | 101.85 | 2,907,169 | +1.10(+1.09%) |
Mar 13, 2023 | 98.26 | 102.98 | 96.61 | 100.75 | 4,415,916 | +1.52(+1.53%) |
Mar 10, 2023 | 103.94 | 103.97 | 98.69 | 99.23 | 3,213,667 | -5.94(-5.65%) |
Mar 09, 2023 | 106.59 | 109.17 | 104.87 | 105.17 | 1,782,249 | -1.26(-1.18%) |
Mar 08, 2023 | 105.57 | 106.82 | 105.10 | 106.43 | 1,064,840 | +1.30(+1.24%) |
Mar 07, 2023 | 108.31 | 108.58 | 104.83 | 105.13 | 1,730,943 | -3.14(-2.90%) |
Mar 06, 2023 | 108.19 | 109.03 | 107.00 | 108.26 | 1,834,827 | +1.04(+0.97%) |
Mar 03, 2023 | 106.01 | 107.72 | 105.52 | 107.22 | 1,202,718 | +2.20(+2.10%) |
Mar 02, 2023 | 103.77 | 105.25 | 102.88 | 105.02 | 1,137,846 | +0.03(+0.03%) |
Mar 01, 2023 | 105.60 | 105.84 | 103.90 | 105.00 | 1,444,642 | -1.09(-1.02%) |
Feb 28, 2023 | 105.43 | 106.92 | 105.11 | 106.08 | 1,583,883 | +0.69(+0.65%) |
Feb 27, 2023 | 106.08 | 106.72 | 104.69 | 105.39 | 1,638,606 | +1.31(+1.26%) |
Feb 24, 2023 | 104.30 | 104.56 | 102.93 | 104.08 | 1,905,365 | -2.36(-2.22%) |
Feb 23, 2023 | 106.83 | 107.90 | 105.29 | 106.44 | 1,621,834 | +0.41(+0.38%) |
Feb 22, 2023 | 106.93 | 108.19 | 104.90 | 106.03 | 1,755,455 | -0.94(-0.88%) |
Feb 21, 2023 | 110.16 | 110.31 | 106.36 | 106.98 | 1,901,592 | -5.20(-4.63%) |
Feb 17, 2023 | 111.51 | 112.36 | 110.47 | 112.18 | 1,653,812 | -0.33(-0.29%) |
Feb 16, 2023 | 112.94 | 114.04 | 112.01 | 112.51 | 1,207,078 | -2.79(-2.42%) |
Feb 15, 2023 | 113.55 | 116.27 | 113.12 | 115.29 | 988,054 | +1.07(+0.93%) |
Feb 14, 2023 | 114.08 | 115.34 | 111.66 | 114.23 | 1,147,406 | -0.43(-0.38%) |
Feb 13, 2023 | 111.65 | 114.79 | 110.64 | 114.66 | 1,395,893 | +3.53(+3.18%) |
Feb 10, 2023 | 109.12 | 111.50 | 107.99 | 111.13 | 1,863,247 | +0.55(+0.50%) |
Feb 09, 2023 | 114.57 | 115.01 | 110.24 | 110.58 | 1,892,184 | -3.09(-2.72%) |
Feb 08, 2023 | 115.94 | 117.14 | 113.31 | 113.67 | 1,438,317 | -3.33(-2.84%) |
Feb 07, 2023 | 115.28 | 117.85 | 114.79 | 116.99 | 1,125,933 | +1.23(+1.06%) |
Feb 06, 2023 | 116.90 | 117.21 | 115.38 | 115.77 | 1,276,454 | -3.11(-2.61%) |
Feb 03, 2023 | 117.86 | 121.42 | 117.20 | 118.87 | 1,875,516 | -2.77(-2.28%) |
Feb 02, 2023 | 115.23 | 125.16 | 115.23 | 121.64 | 4,175,932 | +8.23(+7.26%) |
Feb 01, 2023 | 108.98 | 114.46 | 108.36 | 113.41 | 2,244,481 | +3.37(+3.07%) |
Jan 31, 2023 | 107.20 | 110.13 | 106.56 | 110.04 | 2,635,577 | +2.84(+2.65%) |
Jan 30, 2023 | 108.42 | 108.91 | 106.92 | 107.20 | 1,671,317 | -2.67(-2.43%) |
Jan 27, 2023 | 107.41 | 110.90 | 105.69 | 109.87 | 2,284,805 | +1.62(+1.49%) |
Jan 26, 2023 | 107.70 | 108.34 | 105.44 | 108.25 | 2,739,645 | -1.95(-1.77%) |
Jan 25, 2023 | 108.79 | 110.63 | 106.42 | 110.20 | 2,304,090 | -0.79(-0.72%) |
Jan 24, 2023 | 111.84 | 112.05 | 110.31 | 111.00 | 963,972 | -1.12(-1.00%) |
Jan 23, 2023 | 111.96 | 113.14 | 110.89 | 112.12 | 1,423,661 | +0.81(+0.73%) |
Jan 20, 2023 | 108.44 | 111.63 | 107.14 | 111.31 | 1,487,596 | +3.60(+3.34%) |
Jan 19, 2023 | 109.17 | 109.29 | 106.83 | 107.71 | 1,106,322 | -3.02(-2.73%) |
Jan 18, 2023 | 112.90 | 114.53 | 110.47 | 110.73 | 1,852,771 | -1.36(-1.21%) |
Jan 17, 2023 | 111.45 | 112.53 | 110.31 | 112.09 | 1,408,739 | +0.12(+0.11%) |
Jan 13, 2023 | 111.34 | 112.43 | 110.35 | 111.97 | 911,307 | -1.00(-0.89%) |
Jan 12, 2023 | 114.03 | 114.03 | 110.38 | 112.97 | 1,485,470 | -0.66(-0.58%) |
Jan 11, 2023 | 112.04 | 113.92 | 111.34 | 113.63 | 2,076,824 | +2.90(+2.62%) |
Jan 10, 2023 | 109.37 | 110.89 | 107.90 | 110.73 | 1,236,311 | +2.22(+2.05%) |
Jan 09, 2023 | 106.46 | 110.49 | 105.94 | 108.51 | 1,836,673 | +2.43(+2.29%) |
Jan 06, 2023 | 103.15 | 106.93 | 102.16 | 106.08 | 1,263,152 | +3.85(+3.76%) |
Jan 05, 2023 | 103.93 | 104.95 | 101.27 | 102.24 | 1,899,900 | -2.98(-2.83%) |
Jan 04, 2023 | 104.57 | 106.58 | 102.93 | 105.21 | 1,558,158 | +2.09(+2.02%) |
Jan 03, 2023 | 104.61 | 106.05 | 102.36 | 103.12 | 2,947,193 | +0.09(+0.08%) |
Dec 30, 2022 | 103.55 | 104.45 | 101.67 | 103.04 | 1,675,360 | -2.14(-2.04%) |
Dec 29, 2022 | 103.66 | 105.47 | 103.12 | 105.18 | 1,128,788 | +3.07(+3.01%) |
Dec 28, 2022 | 104.43 | 105.48 | 101.98 | 102.11 | 1,350,356 | -2.50(-2.39%) |
Dec 27, 2022 | 105.00 | 105.95 | 104.27 | 104.62 | 1,079,288 | -0.37(-0.35%) |
Dec 23, 2022 | 104.20 | 105.19 | 103.26 | 104.99 | 702,317 | +0.79(+0.76%) |
Dec 22, 2022 | 104.87 | 105.50 | 101.71 | 104.19 | 1,673,383 | -2.64(-2.47%) |
Dec 21, 2022 | 104.67 | 106.86 | 104.39 | 106.83 | 1,404,592 | +3.55(+3.44%) |
Dec 20, 2022 | 102.21 | 103.76 | 102.17 | 103.28 | 2,196,160 | -0.20(-0.19%) |
Dec 19, 2022 | 103.75 | 104.41 | 102.44 | 103.47 | 2,519,887 | -0.94(-0.91%) |
Dec 16, 2022 | 105.11 | 106.03 | 102.81 | 104.42 | 5,111,417 | -1.36(-1.29%) |
Dec 15, 2022 | 108.02 | 108.92 | 104.81 | 105.78 | 3,835,112 | -5.12(-4.62%) |
Dec 14, 2022 | 114.29 | 115.68 | 110.08 | 110.90 | 3,400,923 | -4.57(-3.96%) |
Dec 13, 2022 | 119.68 | 120.00 | 113.78 | 115.47 | 2,578,708 | +2.32(+2.05%) |
Dec 12, 2022 | 111.56 | 113.48 | 110.71 | 113.15 | 1,914,515 | +1.08(+0.97%) |
Dec 09, 2022 | 113.53 | 114.14 | 111.78 | 112.07 | 1,582,762 | -2.27(-1.99%) |
Dec 08, 2022 | 113.65 | 114.90 | 113.03 | 114.34 | 890,101 | +0.94(+0.83%) |
Dec 07, 2022 | 112.42 | 114.71 | 112.42 | 113.40 | 1,945,515 | -0.07(-0.07%) |
Dec 06, 2022 | 115.23 | 115.50 | 112.86 | 113.47 | 1,110,015 | -2.15(-1.86%) |
Dec 05, 2022 | 117.75 | 117.78 | 114.36 | 115.62 | 1,585,346 | -2.23(-1.89%) |
Dec 02, 2022 | 116.99 | 118.06 | 115.00 | 117.85 | 1,943,288 | -1.01(-0.85%) |
Dec 01, 2022 | 117.73 | 119.25 | 116.31 | 118.86 | 1,673,760 | +2.04(+1.75%) |
Nov 30, 2022 | 112.70 | 117.05 | 110.91 | 116.82 | 2,925,811 | +4.12(+3.66%) |
Nov 29, 2022 | 113.21 | 114.52 | 111.60 | 112.70 | 1,797,205 | -0.59(-0.52%) |
Nov 28, 2022 | 115.78 | 116.84 | 112.94 | 113.28 | 1,401,651 | -3.67(-3.13%) |
Nov 25, 2022 | 115.97 | 117.22 | 114.80 | 116.95 | 756,874 | +0.61(+0.52%) |
Nov 23, 2022 | 116.18 | 116.96 | 115.35 | 116.34 | 1,205,752 | -0.03(-0.02%) |
Nov 22, 2022 | 113.42 | 116.57 | 112.63 | 116.37 | 1,364,377 | +3.21(+2.83%) |
Nov 21, 2022 | 113.07 | 113.78 | 112.12 | 113.16 | 1,340,549 | -1.00(-0.88%) |
Nov 18, 2022 | 116.75 | 116.89 | 113.88 | 114.16 | 1,672,286 | -0.66(-0.57%) |
Nov 17, 2022 | 113.32 | 114.87 | 111.11 | 114.82 | 1,611,580 | -1.03(-0.89%) |
Nov 16, 2022 | 116.90 | 116.98 | 114.22 | 115.85 | 1,539,534 | -2.32(-1.96%) |
Nov 15, 2022 | 120.14 | 122.20 | 116.92 | 118.17 | 2,220,442 | +0.80(+0.68%) |
Nov 14, 2022 | 122.53 | 123.76 | 117.21 | 117.37 | 3,431,909 | -7.33(-5.88%) |
Nov 11, 2022 | 117.69 | 125.92 | 115.99 | 124.70 | 5,933,758 | +8.13(+6.97%) |
Nov 10, 2022 | 106.22 | 116.91 | 105.31 | 116.58 | 4,800,272 | +16.39(+16.37%) |
Nov 09, 2022 | 100.80 | 100.90 | 98.76 | 100.18 | 1,993,736 | -1.84(-1.81%) |
Nov 08, 2022 | 98.33 | 102.97 | 97.76 | 102.03 | 1,973,789 | +4.04(+4.12%) |
Nov 07, 2022 | 96.99 | 98.03 | 95.17 | 97.98 | 1,866,553 | +1.81(+1.89%) |
Nov 04, 2022 | 95.85 | 97.66 | 94.32 | 96.17 | 3,325,488 | +1.51(+1.59%) |
Nov 03, 2022 | 95.60 | 96.70 | 94.40 | 94.66 | 2,077,693 | -3.22(-3.29%) |
Nov 02, 2022 | 99.33 | 102.22 | 97.85 | 97.88 | 2,230,365 | -1.90(-1.90%) |
Nov 01, 2022 | 101.14 | 101.42 | 98.53 | 99.78 | 1,619,278 | +0.50(+0.50%) |
Oct 31, 2022 | 100.81 | 102.03 | 99.01 | 99.28 | 2,812,051 | -2.32(-2.28%) |
Oct 28, 2022 | 99.07 | 101.70 | 98.21 | 101.60 | 2,630,894 | +1.87(+1.88%) |
Oct 27, 2022 | 104.13 | 104.68 | 98.74 | 99.73 | 3,308,996 | -2.27(-2.23%) |
Oct 26, 2022 | 101.60 | 103.84 | 101.20 | 102.01 | 2,039,004 | +0.36(+0.35%) |
Oct 25, 2022 | 97.22 | 101.89 | 97.22 | 101.65 | 1,874,707 | +4.01(+4.11%) |
Oct 24, 2022 | 97.03 | 98.13 | 96.03 | 97.64 | 1,582,582 | +1.76(+1.83%) |
Oct 21, 2022 | 93.40 | 96.45 | 92.99 | 95.88 | 2,169,849 | +2.62(+2.81%) |
Oct 20, 2022 | 94.81 | 96.08 | 92.92 | 93.26 | 1,558,484 | -1.34(-1.41%) |
Oct 19, 2022 | 95.79 | 96.97 | 93.79 | 94.60 | 1,409,058 | -2.78(-2.85%) |
Oct 18, 2022 | 99.09 | 99.50 | 96.38 | 97.38 | 1,211,706 | +1.23(+1.28%) |
Oct 17, 2022 | 94.37 | 96.48 | 94.37 | 96.14 | 1,715,478 | +4.20(+4.57%) |
Oct 14, 2022 | 96.17 | 98.20 | 91.69 | 91.94 | 1,824,062 | -3.41(-3.58%) |
Oct 13, 2022 | 88.84 | 96.01 | 87.47 | 95.36 | 3,216,578 | +3.64(+3.97%) |
Oct 12, 2022 | 95.91 | 95.91 | 91.14 | 91.72 | 3,579,356 | -4.97(-5.14%) |
Oct 11, 2022 | 97.88 | 98.85 | 95.80 | 96.68 | 1,673,457 | -2.35(-2.37%) |
Oct 10, 2022 | 100.16 | 100.54 | 97.87 | 99.03 | 1,274,684 | -0.29(-0.29%) |
Oct 07, 2022 | 102.25 | 102.57 | 98.83 | 99.32 | 1,626,540 | -4.41(-4.26%) |
Oct 06, 2022 | 103.89 | 105.20 | 103.15 | 103.74 | 945,734 | -0.58(-0.56%) |
Oct 05, 2022 | 103.87 | 104.96 | 103.29 | 104.32 | 1,110,950 | -1.61(-1.52%) |
Oct 04, 2022 | 103.68 | 106.03 | 103.68 | 105.92 | 1,540,190 | +4.25(+4.18%) |