Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.04 | 101.28 | 99.90 | 100.13 | 236,264 | -0.07(-0.07%) |
Sep 28, 2023 | 98.91 | 100.61 | 98.91 | 100.20 | 300,785 | +1.28(+1.29%) |
Sep 27, 2023 | 99.13 | 99.39 | 98.16 | 98.92 | 149,829 | +0.25(+0.25%) |
Sep 26, 2023 | 99.78 | 100.21 | 98.60 | 98.68 | 114,405 | -1.81(-1.80%) |
Sep 25, 2023 | 99.48 | 100.53 | 100.15 | 100.49 | 124,918 | +0.51(+0.51%) |
Sep 22, 2023 | 100.41 | 100.75 | 99.87 | 99.97 | 132,027 | -0.12(-0.12%) |
Sep 21, 2023 | 101.23 | 101.24 | 100.09 | 100.09 | 259,089 | -1.89(-1.86%) |
Sep 20, 2023 | 102.83 | 103.42 | 101.91 | 101.99 | 116,398 | -0.40(-0.39%) |
Sep 19, 2023 | 102.50 | 102.96 | 101.92 | 102.39 | 95,845 | -0.06(-0.06%) |
Sep 18, 2023 | 102.81 | 102.96 | 102.29 | 102.45 | 130,220 | -0.33(-0.33%) |
Sep 15, 2023 | 103.33 | 103.36 | 102.52 | 102.78 | 119,658 | -1.03(-0.99%) |
Sep 14, 2023 | 103.12 | 103.88 | 103.09 | 103.81 | 104,620 | +1.44(+1.41%) |
Sep 13, 2023 | 103.11 | 103.20 | 101.90 | 102.37 | 216,114 | -0.73(-0.71%) |
Sep 12, 2023 | 102.89 | 103.58 | 102.75 | 103.10 | 70,941 | +0.08(+0.08%) |
Sep 11, 2023 | 103.73 | 103.92 | 102.97 | 103.02 | 132,463 | -0.16(-0.15%) |
Sep 08, 2023 | 103.30 | 103.47 | 102.81 | 103.18 | 112,390 | -0.14(-0.13%) |
Sep 07, 2023 | 103.80 | 104.16 | 103.07 | 103.32 | 95,651 | -1.08(-1.03%) |
Sep 06, 2023 | 104.92 | 105.39 | 103.90 | 104.39 | 122,015 | -0.49(-0.47%) |
Sep 05, 2023 | 106.44 | 106.55 | 104.89 | 104.89 | 124,758 | -2.36(-2.20%) |
Sep 01, 2023 | 106.96 | 107.53 | 106.82 | 107.24 | 320,401 | +1.08(+1.01%) |
Aug 31, 2023 | 106.24 | 106.74 | 106.17 | 106.17 | 82,469 | +0.12(+0.11%) |
Aug 30, 2023 | 105.64 | 106.44 | 105.64 | 106.05 | 170,395 | +0.18(+0.17%) |
Aug 29, 2023 | 104.37 | 105.87 | 104.04 | 105.87 | 114,034 | +1.57(+1.50%) |
Aug 28, 2023 | 103.80 | 104.93 | 103.80 | 104.30 | 190,708 | +1.11(+1.08%) |
Aug 25, 2023 | 103.47 | 103.88 | 102.32 | 103.19 | 242,909 | +0.07(+0.07%) |
Aug 24, 2023 | 103.84 | 104.79 | 103.09 | 103.12 | 219,281 | -0.86(-0.83%) |
Aug 23, 2023 | 102.77 | 104.07 | 102.49 | 103.98 | 129,054 | +1.24(+1.21%) |
Aug 22, 2023 | 103.56 | 103.69 | 102.58 | 102.74 | 176,565 | -0.75(-0.72%) |
Aug 21, 2023 | 103.56 | 103.90 | 102.68 | 103.49 | 194,002 | +0.04(+0.04%) |
Aug 18, 2023 | 102.60 | 103.75 | 102.41 | 103.45 | 150,579 | +0.23(+0.22%) |
Aug 17, 2023 | 104.74 | 104.95 | 103.22 | 103.22 | 147,682 | -1.27(-1.22%) |
Aug 16, 2023 | 105.29 | 105.93 | 104.44 | 104.49 | 207,773 | -1.12(-1.06%) |
Aug 15, 2023 | 106.55 | 106.55 | 105.60 | 105.62 | 141,043 | -1.60(-1.49%) |
Aug 14, 2023 | 106.76 | 107.26 | 106.21 | 107.22 | 109,314 | +0.00(+0.00%) |
Aug 11, 2023 | 106.82 | 107.55 | 106.78 | 107.22 | 358,144 | -0.05(-0.05%) |
Aug 10, 2023 | 108.23 | 108.99 | 107.00 | 107.26 | 256,787 | -0.29(-0.27%) |
Aug 09, 2023 | 108.08 | 108.27 | 107.37 | 107.55 | 149,887 | -0.64(-0.59%) |
Aug 08, 2023 | 107.94 | 108.22 | 106.90 | 108.19 | 293,581 | -0.95(-0.87%) |
Aug 07, 2023 | 108.60 | 109.22 | 108.36 | 109.14 | 107,270 | +0.86(+0.79%) |
Aug 04, 2023 | 108.66 | 109.43 | 108.13 | 108.28 | 172,488 | -0.14(-0.13%) |
Aug 03, 2023 | 108.30 | 108.86 | 107.58 | 108.42 | 189,470 | -0.48(-0.44%) |
Aug 02, 2023 | 108.95 | 109.34 | 108.45 | 108.90 | 619,521 | -1.12(-1.01%) |
Aug 01, 2023 | 109.86 | 110.33 | 109.36 | 110.02 | 546,047 | -0.39(-0.36%) |
Jul 31, 2023 | 110.00 | 110.58 | 109.88 | 110.41 | 153,587 | +0.70(+0.64%) |
Jul 28, 2023 | 109.84 | 110.17 | 109.27 | 109.71 | 285,727 | +0.81(+0.74%) |
Jul 27, 2023 | 110.88 | 110.88 | 108.59 | 108.90 | 298,772 | -1.33(-1.21%) |
Jul 26, 2023 | 109.23 | 110.49 | 109.23 | 110.23 | 185,487 | +0.85(+0.78%) |
Jul 25, 2023 | 109.10 | 109.94 | 109.08 | 109.39 | 252,523 | +0.15(+0.14%) |
Jul 24, 2023 | 108.87 | 109.74 | 108.85 | 109.24 | 279,025 | +0.28(+0.25%) |
Jul 21, 2023 | 110.03 | 110.05 | 108.94 | 108.96 | 178,288 | -0.52(-0.48%) |
Jul 20, 2023 | 110.18 | 110.44 | 109.08 | 109.48 | 263,152 | -0.77(-0.70%) |
Jul 19, 2023 | 109.84 | 110.25 | 109.54 | 110.25 | 236,609 | +0.79(+0.72%) |
Jul 18, 2023 | 108.46 | 109.71 | 108.37 | 109.46 | 181,155 | +1.09(+1.01%) |
Jul 17, 2023 | 107.68 | 108.68 | 107.37 | 108.37 | 380,208 | +0.52(+0.48%) |
Jul 14, 2023 | 109.19 | 109.19 | 107.37 | 107.85 | 172,641 | -1.31(-1.20%) |
Jul 13, 2023 | 108.81 | 109.20 | 108.39 | 109.16 | 130,642 | +0.77(+0.71%) |
Jul 12, 2023 | 109.03 | 109.07 | 108.26 | 108.39 | 180,305 | +0.79(+0.73%) |
Jul 11, 2023 | 106.59 | 107.76 | 106.59 | 107.60 | 159,804 | +1.26(+1.19%) |
Jul 10, 2023 | 104.97 | 106.44 | 104.97 | 106.34 | 136,711 | +1.23(+1.17%) |
Jul 07, 2023 | 104.10 | 106.05 | 104.10 | 105.10 | 217,094 | +1.07(+1.03%) |
Jul 06, 2023 | 104.13 | 104.13 | 102.92 | 104.03 | 332,498 | -1.15(-1.10%) |
Jul 05, 2023 | 105.69 | 105.90 | 104.92 | 105.18 | 463,216 | -0.98(-0.92%) |
Jul 03, 2023 | 105.50 | 106.47 | 105.47 | 106.16 | 470,959 | +0.47(+0.45%) |
Jun 30, 2023 | 105.81 | 106.04 | 105.25 | 105.69 | 173,356 | +0.60(+0.57%) |
Jun 29, 2023 | 103.97 | 105.13 | 103.78 | 105.08 | 155,181 | +1.27(+1.23%) |
Jun 28, 2023 | 103.62 | 103.85 | 103.07 | 103.81 | 197,053 | -0.07(-0.07%) |
Jun 27, 2023 | 102.17 | 104.12 | 101.83 | 103.88 | 139,405 | +1.87(+1.84%) |
Jun 26, 2023 | 101.21 | 102.56 | 101.18 | 102.01 | 265,005 | +0.91(+0.90%) |
Jun 23, 2023 | 101.27 | 101.86 | 100.94 | 101.10 | 115,399 | -1.22(-1.20%) |
Jun 22, 2023 | 102.74 | 102.80 | 101.90 | 102.32 | 119,694 | -0.72(-0.70%) |
Jun 21, 2023 | 103.02 | 103.53 | 102.62 | 103.04 | 179,374 | -0.41(-0.40%) |
Jun 20, 2023 | 103.80 | 103.80 | 102.91 | 103.46 | 137,587 | -0.76(-0.73%) |
Jun 16, 2023 | 105.03 | 105.25 | 103.80 | 104.22 | 164,771 | -0.49(-0.47%) |
Jun 15, 2023 | 103.24 | 104.74 | 103.24 | 104.71 | 168,663 | +1.03(+0.99%) |
Jun 14, 2023 | 104.46 | 105.20 | 103.15 | 103.68 | 242,887 | -0.56(-0.54%) |
Jun 13, 2023 | 103.48 | 104.48 | 103.29 | 104.25 | 144,099 | +1.30(+1.26%) |
Jun 12, 2023 | 102.49 | 103.18 | 102.10 | 102.94 | 215,070 | +0.57(+0.56%) |
Jun 09, 2023 | 102.96 | 103.03 | 102.01 | 102.37 | 171,895 | -0.57(-0.56%) |
Jun 08, 2023 | 103.26 | 103.47 | 102.32 | 102.94 | 164,985 | -0.63(-0.61%) |
Jun 07, 2023 | 102.15 | 103.75 | 102.15 | 103.57 | 150,070 | +1.88(+1.85%) |
Jun 06, 2023 | 99.29 | 101.89 | 99.29 | 101.69 | 193,984 | +2.32(+2.33%) |
Jun 05, 2023 | 99.93 | 100.18 | 98.80 | 99.37 | 220,137 | -1.26(-1.25%) |
Jun 02, 2023 | 98.31 | 100.65 | 98.30 | 100.63 | 275,951 | +3.52(+3.63%) |
Jun 01, 2023 | 96.58 | 97.39 | 95.92 | 97.11 | 1,478,266 | +0.76(+0.79%) |
May 31, 2023 | 97.33 | 97.51 | 95.74 | 96.35 | 197,078 | -1.50(-1.54%) |
May 30, 2023 | 98.37 | 98.63 | 97.45 | 97.86 | 194,075 | -0.04(-0.04%) |
May 26, 2023 | 96.92 | 97.95 | 96.71 | 97.90 | 195,180 | +1.23(+1.27%) |
May 25, 2023 | 96.74 | 97.03 | 95.78 | 96.67 | 184,122 | -0.09(-0.09%) |
May 24, 2023 | 97.48 | 97.59 | 96.32 | 96.75 | 260,518 | -1.11(-1.14%) |
May 23, 2023 | 98.44 | 99.35 | 97.87 | 97.87 | 212,447 | -0.88(-0.89%) |
May 22, 2023 | 98.34 | 99.16 | 97.82 | 98.74 | 394,813 | +0.52(+0.53%) |
May 19, 2023 | 99.67 | 99.67 | 97.78 | 98.22 | 140,748 | -1.06(-1.07%) |
May 18, 2023 | 98.36 | 99.37 | 97.97 | 99.28 | 225,890 | +0.82(+0.83%) |
May 17, 2023 | 96.96 | 98.61 | 96.65 | 98.47 | 275,320 | +2.06(+2.14%) |
May 16, 2023 | 97.37 | 97.37 | 96.35 | 96.40 | 179,123 | -1.41(-1.44%) |
May 15, 2023 | 97.08 | 98.20 | 96.83 | 97.81 | 202,218 | +0.99(+1.03%) |
May 12, 2023 | 97.41 | 97.52 | 96.24 | 96.81 | 155,739 | -0.28(-0.28%) |
May 11, 2023 | 97.03 | 97.43 | 96.61 | 97.09 | 251,346 | -0.48(-0.49%) |
May 10, 2023 | 98.75 | 98.80 | 96.62 | 97.57 | 239,866 | -0.12(-0.12%) |
May 09, 2023 | 97.56 | 98.01 | 97.08 | 97.69 | 366,185 | -0.43(-0.44%) |
May 08, 2023 | 98.89 | 99.02 | 97.82 | 98.12 | 137,422 | -0.32(-0.33%) |
May 05, 2023 | 97.56 | 98.73 | 97.56 | 98.45 | 272,018 | +2.35(+2.45%) |
May 04, 2023 | 97.22 | 97.27 | 95.59 | 96.10 | 590,118 | -1.90(-1.94%) |
May 03, 2023 | 98.47 | 100.04 | 97.92 | 97.99 | 301,993 | -0.20(-0.20%) |
May 02, 2023 | 99.54 | 99.54 | 96.89 | 98.19 | 373,244 | -1.63(-1.64%) |
May 01, 2023 | 99.94 | 100.79 | 99.63 | 99.82 | 1,089,430 | -0.22(-0.22%) |
Apr 28, 2023 | 98.71 | 100.15 | 98.71 | 100.04 | 230,733 | +1.23(+1.24%) |
Apr 27, 2023 | 97.39 | 98.91 | 97.10 | 98.81 | 152,224 | +1.64(+1.69%) |
Apr 26, 2023 | 97.62 | 98.19 | 96.94 | 97.17 | 222,532 | -0.72(-0.73%) |
Apr 25, 2023 | 99.30 | 99.34 | 97.89 | 97.89 | 177,375 | -2.05(-2.05%) |
Apr 24, 2023 | 99.92 | 100.45 | 99.52 | 99.93 | 240,148 | -0.12(-0.12%) |
Apr 21, 2023 | 100.40 | 100.40 | 99.30 | 100.05 | 256,005 | -0.18(-0.18%) |
Apr 20, 2023 | 100.04 | 100.75 | 99.88 | 100.22 | 155,446 | -0.46(-0.46%) |
Apr 19, 2023 | 99.81 | 100.87 | 99.63 | 100.69 | 153,258 | +0.40(+0.40%) |
Apr 18, 2023 | 100.78 | 101.04 | 99.82 | 100.28 | 184,744 | -0.18(-0.18%) |
Apr 17, 2023 | 99.57 | 100.52 | 99.40 | 100.46 | 238,303 | +0.92(+0.93%) |
Apr 14, 2023 | 100.30 | 101.01 | 99.01 | 99.54 | 192,758 | -0.68(-0.68%) |
Apr 13, 2023 | 99.91 | 100.50 | 99.26 | 100.22 | 286,183 | +0.71(+0.71%) |
Apr 12, 2023 | 101.23 | 101.23 | 99.46 | 99.51 | 369,398 | -0.75(-0.75%) |
Apr 11, 2023 | 99.69 | 100.75 | 99.69 | 100.25 | 236,899 | +0.94(+0.95%) |
Apr 10, 2023 | 97.65 | 99.31 | 97.65 | 99.31 | 306,773 | +1.23(+1.25%) |
Apr 06, 2023 | 98.17 | 98.43 | 97.54 | 98.08 | 353,290 | -0.20(-0.20%) |
Apr 05, 2023 | 98.43 | 98.73 | 97.68 | 98.28 | 499,639 | -0.70(-0.71%) |
Apr 04, 2023 | 101.00 | 101.02 | 98.41 | 98.98 | 593,702 | -1.77(-1.76%) |
Apr 03, 2023 | 101.00 | 101.54 | 100.11 | 100.75 | 906,937 | -0.30(-0.29%) |
Mar 31, 2023 | 99.76 | 101.13 | 99.76 | 101.04 | 405,691 | +1.78(+1.79%) |
Mar 30, 2023 | 99.82 | 100.25 | 99.01 | 99.26 | 269,909 | +0.26(+0.26%) |
Mar 29, 2023 | 98.72 | 99.05 | 98.09 | 99.01 | 251,238 | +1.32(+1.35%) |
Mar 28, 2023 | 97.23 | 98.02 | 97.07 | 97.69 | 376,906 | +0.37(+0.38%) |
Mar 27, 2023 | 97.81 | 98.08 | 96.72 | 97.32 | 793,186 | +0.71(+0.73%) |
Mar 24, 2023 | 94.78 | 96.61 | 94.08 | 96.61 | 504,515 | +1.01(+1.06%) |
Mar 23, 2023 | 97.09 | 98.08 | 94.89 | 95.59 | 311,348 | -0.75(-0.78%) |
Mar 22, 2023 | 99.13 | 99.35 | 96.28 | 96.35 | 433,245 | -2.58(-2.61%) |
Mar 21, 2023 | 98.81 | 99.37 | 98.53 | 98.93 | 322,449 | +1.95(+2.01%) |
Mar 20, 2023 | 96.55 | 97.99 | 96.47 | 96.98 | 1,499,068 | +1.58(+1.65%) |
Mar 17, 2023 | 97.20 | 97.21 | 95.17 | 95.41 | 925,483 | -2.56(-2.62%) |
Mar 16, 2023 | 95.95 | 98.52 | 95.06 | 97.97 | 412,250 | +1.16(+1.20%) |
Mar 15, 2023 | 96.62 | 96.83 | 95.10 | 96.81 | 487,426 | -2.04(-2.06%) |
Mar 14, 2023 | 100.09 | 100.32 | 97.86 | 98.84 | 318,446 | +1.70(+1.75%) |
Mar 13, 2023 | 97.29 | 98.91 | 96.01 | 97.14 | 729,495 | -2.29(-2.30%) |
Mar 10, 2023 | 102.17 | 102.17 | 98.52 | 99.43 | 471,319 | -3.29(-3.20%) |
Mar 09, 2023 | 105.60 | 105.64 | 102.62 | 102.72 | 2,481,205 | -2.92(-2.76%) |
Mar 08, 2023 | 105.64 | 106.00 | 105.05 | 105.64 | 144,283 | +0.15(+0.14%) |
Mar 07, 2023 | 107.00 | 107.30 | 105.33 | 105.49 | 214,765 | -1.51(-1.41%) |
Mar 06, 2023 | 108.44 | 108.75 | 106.75 | 107.00 | 265,857 | -1.45(-1.34%) |
Mar 03, 2023 | 107.98 | 108.65 | 107.18 | 108.44 | 2,820,291 | +1.07(+0.99%) |
Mar 02, 2023 | 106.24 | 107.44 | 105.84 | 107.38 | 196,797 | +0.50(+0.47%) |
Mar 01, 2023 | 106.62 | 107.33 | 106.36 | 106.88 | 263,874 | +0.15(+0.14%) |
Feb 28, 2023 | 106.96 | 107.75 | 106.70 | 106.73 | 211,676 | -0.15(-0.14%) |
Feb 27, 2023 | 107.62 | 108.05 | 106.61 | 106.88 | 269,911 | +0.25(+0.23%) |
Feb 24, 2023 | 106.11 | 106.85 | 105.54 | 106.63 | 411,085 | -0.98(-0.91%) |
Feb 23, 2023 | 108.04 | 108.28 | 106.31 | 107.61 | 258,942 | +0.22(+0.21%) |
Feb 22, 2023 | 107.39 | 108.20 | 106.99 | 107.39 | 2,384,173 | +0.13(+0.12%) |
Feb 21, 2023 | 108.92 | 109.01 | 107.03 | 107.26 | 290,638 | -2.69(-2.45%) |
Feb 17, 2023 | 109.75 | 110.09 | 109.01 | 109.95 | 116,116 | -0.13(-0.12%) |
Feb 16, 2023 | 109.74 | 111.19 | 109.34 | 110.08 | 192,064 | -0.94(-0.85%) |
Feb 15, 2023 | 109.34 | 111.04 | 109.33 | 111.02 | 153,329 | +0.79(+0.72%) |
Feb 14, 2023 | 109.68 | 110.78 | 108.92 | 110.22 | 385,626 | -0.02(-0.02%) |
Feb 13, 2023 | 108.97 | 110.24 | 108.44 | 110.24 | 120,533 | +1.47(+1.35%) |
Feb 10, 2023 | 108.23 | 108.90 | 108.03 | 108.78 | 184,555 | +0.03(+0.03%) |
Feb 09, 2023 | 111.16 | 111.45 | 108.44 | 108.75 | 304,242 | -1.61(-1.45%) |
Feb 08, 2023 | 111.24 | 111.35 | 110.06 | 110.35 | 177,975 | -1.48(-1.32%) |
Feb 07, 2023 | 110.93 | 112.16 | 110.06 | 111.83 | 310,413 | +0.56(+0.50%) |
Feb 06, 2023 | 111.88 | 112.31 | 110.50 | 111.27 | 522,182 | -1.38(-1.23%) |
Feb 03, 2023 | 112.39 | 113.59 | 112.14 | 112.65 | 2,892,745 | -0.96(-0.84%) |
Feb 02, 2023 | 112.72 | 114.29 | 112.44 | 113.61 | 906,483 | +1.73(+1.55%) |
Feb 01, 2023 | 109.64 | 112.56 | 109.38 | 111.88 | 581,420 | +2.03(+1.84%) |
Jan 31, 2023 | 107.45 | 109.86 | 107.34 | 109.85 | 221,427 | +2.75(+2.57%) |
Jan 30, 2023 | 107.47 | 108.46 | 107.10 | 107.10 | 224,904 | -1.19(-1.10%) |
Jan 27, 2023 | 107.32 | 108.70 | 107.12 | 108.30 | 179,814 | +0.59(+0.54%) |
Jan 26, 2023 | 107.48 | 107.75 | 106.44 | 107.71 | 313,814 | +0.93(+0.87%) |
Jan 25, 2023 | 105.48 | 106.86 | 105.21 | 106.78 | 2,856,311 | +0.33(+0.31%) |
Jan 24, 2023 | 106.59 | 107.12 | 106.05 | 106.45 | 301,494 | -0.58(-0.54%) |
Jan 23, 2023 | 105.76 | 107.38 | 105.57 | 107.03 | 255,308 | +1.49(+1.41%) |
Jan 20, 2023 | 104.03 | 105.54 | 103.51 | 105.54 | 289,919 | +1.88(+1.81%) |
Jan 19, 2023 | 103.91 | 104.17 | 102.95 | 103.66 | 171,239 | -1.08(-1.03%) |
Jan 18, 2023 | 106.59 | 107.17 | 104.69 | 104.73 | 200,867 | -1.44(-1.35%) |
Jan 17, 2023 | 106.14 | 106.60 | 105.89 | 106.17 | 309,365 | +0.00(+0.00%) |
Jan 13, 2023 | 104.80 | 106.36 | 104.80 | 106.17 | 274,306 | +0.32(+0.31%) |
Jan 12, 2023 | 105.33 | 105.96 | 104.36 | 105.85 | 365,061 | +1.05(+1.00%) |
Jan 11, 2023 | 103.78 | 104.80 | 103.78 | 104.80 | 526,204 | +1.50(+1.45%) |
Jan 10, 2023 | 102.12 | 103.31 | 101.72 | 103.31 | 226,006 | +1.18(+1.16%) |
Jan 09, 2023 | 102.54 | 103.27 | 101.98 | 102.12 | 407,497 | +0.04(+0.04%) |
Jan 06, 2023 | 100.35 | 102.26 | 99.98 | 102.08 | 475,375 | +2.64(+2.66%) |
Jan 05, 2023 | 99.54 | 99.88 | 98.52 | 99.44 | 2,642,451 | -0.80(-0.80%) |
Jan 04, 2023 | 99.17 | 100.73 | 99.17 | 100.24 | 504,647 | +1.76(+1.79%) |
Jan 03, 2023 | 99.38 | 100.12 | 97.82 | 98.48 | 546,534 | -0.17(-0.17%) |
Dec 30, 2022 | 98.23 | 98.78 | 97.83 | 98.65 | 312,116 | -0.35(-0.36%) |
Dec 29, 2022 | 97.44 | 99.30 | 97.29 | 99.00 | 478,304 | +2.24(+2.32%) |
Dec 28, 2022 | 98.56 | 98.73 | 96.75 | 96.76 | 239,266 | -1.69(-1.72%) |
Dec 27, 2022 | 98.39 | 98.76 | 97.84 | 98.45 | 203,241 | +0.15(+0.15%) |
Dec 23, 2022 | 97.54 | 98.38 | 97.15 | 98.31 | 185,725 | +0.62(+0.63%) |
Dec 22, 2022 | 97.87 | 97.87 | 95.82 | 97.69 | 279,725 | -0.91(-0.92%) |
Dec 21, 2022 | 97.61 | 98.96 | 97.61 | 98.60 | 3,025,098 | +1.83(+1.89%) |
Dec 20, 2022 | 96.16 | 97.36 | 96.10 | 96.77 | 369,334 | +0.41(+0.43%) |
Dec 19, 2022 | 97.66 | 97.74 | 95.92 | 96.36 | 734,857 | -1.15(-1.18%) |
Dec 16, 2022 | 97.67 | 97.95 | 96.78 | 97.51 | 284,335 | -0.98(-0.99%) |
Dec 15, 2022 | 99.43 | 99.61 | 98.19 | 98.49 | 303,878 | -2.00(-1.99%) |
Dec 14, 2022 | 100.96 | 101.70 | 99.81 | 100.49 | 307,950 | -0.37(-0.37%) |
Dec 13, 2022 | 103.06 | 103.06 | 100.32 | 100.86 | 374,139 | +0.39(+0.39%) |
Dec 12, 2022 | 99.73 | 100.63 | 99.15 | 100.47 | 256,262 | +1.02(+1.03%) |
Dec 09, 2022 | 100.11 | 100.56 | 99.45 | 99.45 | 293,606 | -0.97(-0.97%) |
Dec 08, 2022 | 100.55 | 101.08 | 100.12 | 100.42 | 246,447 | +0.50(+0.50%) |
Dec 07, 2022 | 100.03 | 100.71 | 99.73 | 99.93 | 537,120 | -0.27(-0.27%) |
Dec 06, 2022 | 101.11 | 101.37 | 99.35 | 100.20 | 3,813,295 | -0.92(-0.90%) |
Dec 05, 2022 | 102.95 | 102.95 | 100.73 | 101.11 | 214,907 | -2.47(-2.39%) |
Dec 02, 2022 | 102.37 | 103.95 | 102.37 | 103.58 | 404,490 | +0.12(+0.11%) |
Dec 01, 2022 | 104.31 | 104.76 | 103.20 | 103.47 | 419,014 | -0.43(-0.41%) |
Nov 30, 2022 | 102.06 | 103.90 | 100.89 | 103.90 | 542,674 | +1.97(+1.93%) |
Nov 29, 2022 | 101.58 | 102.25 | 101.33 | 101.93 | 279,910 | +0.55(+0.54%) |
Nov 28, 2022 | 102.44 | 102.79 | 101.20 | 101.39 | 251,291 | -1.92(-1.86%) |
Nov 25, 2022 | 102.74 | 103.40 | 102.71 | 103.30 | 199,031 | +0.58(+0.57%) |
Nov 23, 2022 | 102.64 | 103.22 | 102.25 | 102.72 | 296,535 | -0.07(-0.07%) |
Nov 22, 2022 | 101.65 | 102.84 | 101.63 | 102.79 | 3,901,836 | +1.60(+1.58%) |
Nov 21, 2022 | 100.59 | 101.28 | 100.50 | 101.19 | 238,077 | +0.21(+0.21%) |
Nov 18, 2022 | 101.22 | 101.53 | 100.18 | 100.98 | 133,259 | +0.78(+0.78%) |
Nov 17, 2022 | 99.18 | 100.25 | 98.97 | 100.20 | 846,690 | -0.38(-0.38%) |
Nov 16, 2022 | 101.30 | 101.50 | 100.41 | 100.58 | 241,231 | -1.36(-1.34%) |
Nov 15, 2022 | 102.29 | 102.69 | 101.10 | 101.94 | 513,084 | +1.22(+1.21%) |
Nov 14, 2022 | 101.21 | 102.17 | 100.70 | 100.72 | 303,020 | -0.88(-0.86%) |
Nov 11, 2022 | 101.55 | 102.15 | 101.22 | 101.60 | 431,531 | +0.43(+0.42%) |
Nov 10, 2022 | 99.46 | 101.18 | 99.28 | 101.17 | 243,129 | +4.96(+5.16%) |
Nov 09, 2022 | 97.38 | 97.91 | 96.09 | 96.21 | 1,270,575 | -1.75(-1.79%) |
Nov 08, 2022 | 98.04 | 98.96 | 96.98 | 97.96 | 312,994 | +0.09(+0.09%) |
Nov 07, 2022 | 97.76 | 98.12 | 96.75 | 97.87 | 1,345,275 | +0.69(+0.71%) |
Nov 04, 2022 | 96.95 | 97.92 | 95.75 | 97.18 | 3,321,014 | +1.81(+1.90%) |
Nov 03, 2022 | 94.53 | 95.90 | 93.72 | 95.37 | 361,324 | -0.11(-0.11%) |
Nov 02, 2022 | 97.43 | 95.48 | 95.48 | 207,854 | -2.42(-2.48%) | |
Nov 01, 2022 | 98.60 | 98.71 | 97.40 | 97.90 | 299,066 | +0.27(+0.28%) |
Oct 31, 2022 | 97.24 | 98.08 | 96.93 | 97.63 | 667,102 | -0.01(-0.01%) |
Oct 28, 2022 | 96.05 | 97.74 | 95.75 | 97.64 | 229,582 | +1.77(+1.85%) |
Oct 27, 2022 | 96.07 | 96.92 | 95.72 | 95.87 | 534,019 | +0.47(+0.49%) |
Oct 26, 2022 | 95.40 | 96.59 | 94.85 | 95.40 | 1,028,989 | +0.34(+0.36%) |
Oct 25, 2022 | 93.03 | 95.24 | 92.92 | 95.06 | 4,505,272 | +1.97(+2.11%) |
Oct 24, 2022 | 92.81 | 93.48 | 92.30 | 93.09 | 269,694 | +0.69(+0.75%) |
Oct 21, 2022 | 90.65 | 92.62 | 90.34 | 92.40 | 263,171 | +1.88(+2.08%) |
Oct 20, 2022 | 91.95 | 92.69 | 90.27 | 90.52 | 238,834 | -1.35(-1.47%) |
Oct 19, 2022 | 92.44 | 92.92 | 91.03 | 91.88 | 212,347 | -1.32(-1.42%) |
Oct 18, 2022 | 93.50 | 94.17 | 92.55 | 93.20 | 277,565 | +1.41(+1.54%) |
Oct 17, 2022 | 91.25 | 92.25 | 91.25 | 91.79 | 383,431 | +2.12(+2.37%) |
Oct 14, 2022 | 92.01 | 92.56 | 89.54 | 89.67 | 278,150 | -1.70(-1.86%) |
Oct 13, 2022 | 87.71 | 91.89 | 87.23 | 91.37 | 428,744 | +2.11(+2.37%) |
Oct 12, 2022 | 89.87 | 89.91 | 89.07 | 89.26 | 464,400 | -0.51(-0.56%) |
Oct 11, 2022 | 89.20 | 90.87 | 88.73 | 89.76 | 254,066 | +0.19(+0.22%) |
Oct 10, 2022 | 90.02 | 90.33 | 89.05 | 89.57 | 366,626 | -0.06(-0.07%) |
Oct 07, 2022 | 90.91 | 91.00 | 89.24 | 89.63 | 422,642 | -2.09(-2.28%) |
Oct 06, 2022 | 92.22 | 92.67 | 91.45 | 91.72 | 465,993 | -0.85(-0.91%) |
Oct 05, 2022 | 92.15 | 93.01 | 91.22 | 92.57 | 686,573 | -0.73(-0.78%) |
Oct 04, 2022 | 91.43 | 93.34 | 91.43 | 93.30 | 422,001 | +3.38(+3.76%) |