Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 109.54 | 112.53 | 105.63 | 110.59 | 146,024 | -3.96(-3.46%) |
Oct 30, 2023 | 115.69 | 115.69 | 112.92 | 114.56 | 70,810 | +0.64(+0.56%) |
Oct 27, 2023 | 115.92 | 117.04 | 113.72 | 113.92 | 70,899 | -2.53(-2.17%) |
Oct 26, 2023 | 117.52 | 117.80 | 115.38 | 116.45 | 81,229 | +0.27(+0.23%) |
Oct 25, 2023 | 116.17 | 117.17 | 115.51 | 116.18 | 76,032 | -1.27(-1.09%) |
Oct 24, 2023 | 117.70 | 118.51 | 117.09 | 117.45 | 50,483 | +0.92(+0.79%) |
Oct 23, 2023 | 115.51 | 118.79 | 114.92 | 116.54 | 79,498 | +0.48(+0.41%) |
Oct 20, 2023 | 118.03 | 118.03 | 115.27 | 116.06 | 119,005 | -1.98(-1.68%) |
Oct 19, 2023 | 120.27 | 121.21 | 117.87 | 118.04 | 117,873 | -2.54(-2.11%) |
Oct 18, 2023 | 125.34 | 125.34 | 120.14 | 120.58 | 85,193 | -5.32(-4.22%) |
Oct 17, 2023 | 124.19 | 128.37 | 123.95 | 125.90 | 94,479 | +1.27(+1.01%) |
Oct 16, 2023 | 122.94 | 125.01 | 122.94 | 124.63 | 77,755 | +2.54(+2.08%) |
Oct 13, 2023 | 124.38 | 124.47 | 121.28 | 122.09 | 72,234 | -1.88(-1.52%) |
Oct 12, 2023 | 123.62 | 124.63 | 121.60 | 123.98 | 50,735 | +0.14(+0.11%) |
Oct 11, 2023 | 122.96 | 123.85 | 122.55 | 123.84 | 38,514 | +1.23(+1.01%) |
Oct 10, 2023 | 123.53 | 124.57 | 122.60 | 122.60 | 38,467 | -0.61(-0.49%) |
Oct 09, 2023 | 120.60 | 124.06 | 120.60 | 123.21 | 35,427 | +1.28(+1.05%) |
Oct 06, 2023 | 121.04 | 123.99 | 120.57 | 121.92 | 58,964 | +0.86(+0.71%) |
Oct 05, 2023 | 121.35 | 122.43 | 120.00 | 121.07 | 68,264 | +0.01(+0.01%) |
Oct 04, 2023 | 118.52 | 121.36 | 117.39 | 121.06 | 49,846 | +2.27(+1.91%) |
Oct 03, 2023 | 121.26 | 121.26 | 118.74 | 118.79 | 52,863 | -2.56(-2.11%) |
Oct 02, 2023 | 119.66 | 122.47 | 119.44 | 121.35 | 84,614 | +0.67(+0.55%) |
Sep 29, 2023 | 122.94 | 122.95 | 120.59 | 120.68 | 80,265 | -2.26(-1.84%) |
Sep 28, 2023 | 123.02 | 124.69 | 121.68 | 122.94 | 112,379 | +0.16(+0.13%) |
Sep 27, 2023 | 120.37 | 123.76 | 120.08 | 122.78 | 63,421 | +3.06(+2.55%) |
Sep 26, 2023 | 119.52 | 120.72 | 119.20 | 119.72 | 97,142 | -0.43(-0.36%) |
Sep 25, 2023 | 120.07 | 120.58 | 120.20 | 120.15 | 52,310 | +0.04(+0.03%) |
Sep 22, 2023 | 121.77 | 122.11 | 119.58 | 120.11 | 65,202 | -1.24(-1.03%) |
Sep 21, 2023 | 119.56 | 122.15 | 119.15 | 121.36 | 56,167 | +0.82(+0.68%) |
Sep 20, 2023 | 126.32 | 126.82 | 120.54 | 120.54 | 80,723 | -4.76(-3.80%) |
Sep 19, 2023 | 124.14 | 125.83 | 123.42 | 125.30 | 67,238 | +1.42(+1.15%) |
Sep 18, 2023 | 126.58 | 127.75 | 123.78 | 123.88 | 62,064 | -1.74(-1.39%) |
Sep 15, 2023 | 125.70 | 126.35 | 123.57 | 125.62 | 276,406 | -0.40(-0.32%) |
Sep 14, 2023 | 124.68 | 126.12 | 123.74 | 126.02 | 78,589 | +2.64(+2.14%) |
Sep 13, 2023 | 125.52 | 125.70 | 122.67 | 123.38 | 73,067 | -1.60(-1.28%) |
Sep 12, 2023 | 125.39 | 127.46 | 124.79 | 124.98 | 47,249 | -0.88(-0.70%) |
Sep 11, 2023 | 125.02 | 126.99 | 124.72 | 125.86 | 84,768 | +1.87(+1.51%) |
Sep 08, 2023 | 125.78 | 125.78 | 123.29 | 123.99 | 59,689 | -0.48(-0.38%) |
Sep 07, 2023 | 128.49 | 128.49 | 124.25 | 124.46 | 92,234 | -3.66(-2.86%) |
Sep 06, 2023 | 129.06 | 131.50 | 127.29 | 128.13 | 76,847 | -0.46(-0.36%) |
Sep 05, 2023 | 135.19 | 135.67 | 128.27 | 128.59 | 91,125 | -8.42(-6.15%) |
Sep 01, 2023 | 136.89 | 137.58 | 136.64 | 137.01 | 53,725 | +1.19(+0.88%) |
Aug 31, 2023 | 135.53 | 136.47 | 135.27 | 135.82 | 61,644 | +0.03(+0.02%) |
Aug 30, 2023 | 133.33 | 136.85 | 133.33 | 135.79 | 46,892 | +2.19(+1.64%) |
Aug 29, 2023 | 132.14 | 133.73 | 131.82 | 133.60 | 49,374 | +1.43(+1.09%) |
Aug 28, 2023 | 131.37 | 132.66 | 131.37 | 132.16 | 39,276 | +1.30(+0.99%) |
Aug 25, 2023 | 129.84 | 130.99 | 128.56 | 130.86 | 45,574 | +1.61(+1.25%) |
Aug 24, 2023 | 127.71 | 130.04 | 127.25 | 129.25 | 78,575 | +0.66(+0.51%) |
Aug 23, 2023 | 127.25 | 128.94 | 127.25 | 128.59 | 56,357 | +1.82(+1.43%) |
Aug 22, 2023 | 127.36 | 130.03 | 126.75 | 126.78 | 56,315 | +0.49(+0.39%) |
Aug 21, 2023 | 124.46 | 126.59 | 124.46 | 126.29 | 70,428 | +1.03(+0.82%) |
Aug 18, 2023 | 126.02 | 127.40 | 124.97 | 125.26 | 106,427 | -2.18(-1.71%) |
Aug 17, 2023 | 129.74 | 130.41 | 127.18 | 127.43 | 53,720 | -2.29(-1.76%) |
Aug 16, 2023 | 130.16 | 131.45 | 129.45 | 129.72 | 51,226 | -0.37(-0.28%) |
Aug 15, 2023 | 130.12 | 130.42 | 129.01 | 130.09 | 43,178 | -0.80(-0.62%) |
Aug 14, 2023 | 132.62 | 132.62 | 129.44 | 130.89 | 78,821 | -2.39(-1.79%) |
Aug 11, 2023 | 132.15 | 135.00 | 131.59 | 133.28 | 113,148 | +0.15(+0.11%) |
Aug 10, 2023 | 130.63 | 134.03 | 130.01 | 133.12 | 110,169 | +2.17(+1.65%) |
Aug 09, 2023 | 126.36 | 133.32 | 126.36 | 130.96 | 120,973 | +5.75(+4.59%) |
Aug 08, 2023 | 129.71 | 130.20 | 123.39 | 125.21 | 191,003 | -11.88(-8.67%) |
Aug 07, 2023 | 135.91 | 138.23 | 135.43 | 137.09 | 98,533 | +1.11(+0.82%) |
Aug 04, 2023 | 137.19 | 137.72 | 135.30 | 135.98 | 72,915 | -1.19(-0.87%) |
Aug 03, 2023 | 137.20 | 137.98 | 135.13 | 137.17 | 39,278 | -0.91(-0.66%) |
Aug 02, 2023 | 138.54 | 140.33 | 137.95 | 138.08 | 51,201 | -1.38(-0.99%) |
Aug 01, 2023 | 137.74 | 139.55 | 137.58 | 139.47 | 60,840 | +1.57(+1.14%) |
Jul 31, 2023 | 136.42 | 138.30 | 136.42 | 137.90 | 45,926 | +2.24(+1.65%) |
Jul 28, 2023 | 136.13 | 137.91 | 135.08 | 135.66 | 40,715 | +0.17(+0.12%) |
Jul 27, 2023 | 136.21 | 136.49 | 135.09 | 135.49 | 77,449 | +0.00(+0.00%) |
Jul 26, 2023 | 136.18 | 137.59 | 134.42 | 135.49 | 73,051 | -1.19(-0.87%) |
Jul 25, 2023 | 135.47 | 138.12 | 135.47 | 136.68 | 60,620 | +0.46(+0.34%) |
Jul 24, 2023 | 136.28 | 137.93 | 135.84 | 136.23 | 87,072 | -0.05(-0.04%) |
Jul 21, 2023 | 141.56 | 142.01 | 136.25 | 136.28 | 68,436 | -4.57(-3.25%) |
Jul 20, 2023 | 142.19 | 142.19 | 140.55 | 140.85 | 92,514 | -0.61(-0.43%) |
Jul 19, 2023 | 142.10 | 142.12 | 139.44 | 141.45 | 110,748 | -0.98(-0.69%) |
Jul 18, 2023 | 140.10 | 143.94 | 140.10 | 142.44 | 76,447 | +2.38(+1.70%) |
Jul 17, 2023 | 137.71 | 141.65 | 137.01 | 140.06 | 141,225 | +1.93(+1.40%) |
Jul 14, 2023 | 137.46 | 138.60 | 135.06 | 138.13 | 77,243 | +0.03(+0.02%) |
Jul 13, 2023 | 136.38 | 138.20 | 135.53 | 138.10 | 95,267 | +1.60(+1.17%) |
Jul 12, 2023 | 135.86 | 137.56 | 134.51 | 136.50 | 119,360 | +2.38(+1.77%) |
Jul 11, 2023 | 134.14 | 135.70 | 133.50 | 134.13 | 66,263 | +0.44(+0.33%) |
Jul 10, 2023 | 130.78 | 133.91 | 130.78 | 133.69 | 88,528 | +2.02(+1.53%) |
Jul 07, 2023 | 132.14 | 133.55 | 131.50 | 131.68 | 106,164 | -0.27(-0.20%) |
Jul 06, 2023 | 131.69 | 132.86 | 129.37 | 131.94 | 93,985 | -0.82(-0.62%) |
Jul 05, 2023 | 133.55 | 134.24 | 130.75 | 132.77 | 117,710 | -0.49(-0.37%) |
Jul 03, 2023 | 131.43 | 134.30 | 131.17 | 133.25 | 56,542 | +0.58(+0.43%) |
Jun 30, 2023 | 133.21 | 133.94 | 132.63 | 132.68 | 158,560 | -0.03(-0.02%) |
Jun 29, 2023 | 128.84 | 133.16 | 128.82 | 132.71 | 147,536 | +3.99(+3.10%) |
Jun 28, 2023 | 127.27 | 128.92 | 126.89 | 128.71 | 130,874 | +1.82(+1.43%) |
Jun 27, 2023 | 127.34 | 128.02 | 126.51 | 126.89 | 77,096 | -0.24(-0.19%) |
Jun 26, 2023 | 124.59 | 128.26 | 124.59 | 127.13 | 118,624 | +2.13(+1.70%) |
Jun 23, 2023 | 123.62 | 125.59 | 123.62 | 125.01 | 318,562 | -0.83(-0.66%) |
Jun 22, 2023 | 126.46 | 128.11 | 124.74 | 125.84 | 169,399 | +0.03(+0.02%) |
Jun 21, 2023 | 123.95 | 126.59 | 123.95 | 125.81 | 149,713 | +0.44(+0.35%) |
Jun 20, 2023 | 126.83 | 127.03 | 124.11 | 125.38 | 259,563 | -2.10(-1.65%) |
Jun 16, 2023 | 126.92 | 127.92 | 124.34 | 127.47 | 512,880 | +1.66(+1.32%) |
Jun 15, 2023 | 123.83 | 125.87 | 122.94 | 125.81 | 177,142 | +0.89(+0.72%) |
Jun 14, 2023 | 123.41 | 125.77 | 123.17 | 124.92 | 229,101 | +1.17(+0.95%) |
Jun 13, 2023 | 118.83 | 124.37 | 118.83 | 123.75 | 197,434 | +4.74(+3.98%) |
Jun 12, 2023 | 118.16 | 120.49 | 116.59 | 119.01 | 126,774 | +0.83(+0.71%) |
Jun 09, 2023 | 118.14 | 118.29 | 115.70 | 118.17 | 128,828 | -0.32(-0.27%) |
Jun 08, 2023 | 116.84 | 118.63 | 116.39 | 118.49 | 144,054 | +1.10(+0.94%) |
Jun 07, 2023 | 112.76 | 117.81 | 112.52 | 117.39 | 171,774 | +5.53(+4.95%) |
Jun 06, 2023 | 106.25 | 112.45 | 106.25 | 111.85 | 197,356 | +5.48(+5.16%) |
Jun 05, 2023 | 106.75 | 107.55 | 103.81 | 106.37 | 203,211 | -1.69(-1.56%) |
Jun 02, 2023 | 102.86 | 108.11 | 102.86 | 108.06 | 101,616 | +6.75(+6.66%) |
Jun 01, 2023 | 100.75 | 101.50 | 100.12 | 101.31 | 124,909 | +0.88(+0.87%) |
May 31, 2023 | 102.44 | 102.75 | 99.60 | 100.44 | 170,719 | -2.41(-2.34%) |
May 30, 2023 | 104.09 | 104.15 | 102.74 | 102.84 | 104,524 | -0.93(-0.90%) |
May 26, 2023 | 101.65 | 104.45 | 101.39 | 103.77 | 126,886 | +1.79(+1.76%) |
May 25, 2023 | 98.29 | 102.10 | 98.29 | 101.98 | 106,883 | +3.24(+3.28%) |
May 24, 2023 | 98.83 | 99.34 | 97.14 | 98.74 | 152,367 | -0.80(-0.81%) |
May 23, 2023 | 98.58 | 101.47 | 97.31 | 99.54 | 150,154 | +0.53(+0.53%) |
May 22, 2023 | 99.20 | 99.20 | 97.80 | 99.02 | 184,208 | +0.25(+0.25%) |
May 19, 2023 | 100.08 | 100.47 | 98.17 | 98.77 | 139,981 | +0.26(+0.26%) |
May 18, 2023 | 96.38 | 98.73 | 96.38 | 98.51 | 85,398 | +1.93(+2.00%) |
May 17, 2023 | 94.15 | 96.81 | 93.90 | 96.58 | 102,137 | +3.53(+3.79%) |
May 16, 2023 | 92.89 | 93.44 | 92.74 | 93.05 | 68,506 | -0.88(-0.94%) |
May 15, 2023 | 93.92 | 94.58 | 93.20 | 93.93 | 43,675 | +0.57(+0.62%) |
May 12, 2023 | 93.60 | 94.73 | 92.38 | 93.36 | 78,457 | +0.02(+0.02%) |
May 11, 2023 | 93.34 | 93.81 | 92.70 | 93.34 | 72,905 | -0.85(-0.90%) |
May 10, 2023 | 95.65 | 95.66 | 92.41 | 94.19 | 72,442 | -0.35(-0.37%) |
May 09, 2023 | 94.12 | 95.57 | 94.10 | 94.54 | 76,304 | -0.16(-0.17%) |
May 08, 2023 | 98.02 | 98.08 | 94.52 | 94.70 | 108,485 | -3.28(-3.35%) |
May 05, 2023 | 97.99 | 98.70 | 96.06 | 97.98 | 83,494 | +1.78(+1.85%) |
May 04, 2023 | 98.86 | 98.94 | 95.21 | 96.19 | 167,309 | -3.55(-3.56%) |
May 03, 2023 | 98.32 | 102.45 | 97.80 | 99.74 | 133,838 | +1.64(+1.68%) |
May 02, 2023 | 93.63 | 98.74 | 93.51 | 98.10 | 182,677 | +5.21(+5.61%) |
May 01, 2023 | 92.89 | 94.79 | 92.73 | 92.88 | 163,767 | -0.53(-0.56%) |
Apr 28, 2023 | 94.05 | 95.85 | 93.22 | 93.41 | 103,878 | -1.12(-1.18%) |
Apr 27, 2023 | 92.03 | 94.53 | 92.03 | 94.53 | 174,953 | +3.07(+3.36%) |
Apr 26, 2023 | 93.50 | 94.15 | 91.20 | 91.46 | 121,399 | -3.19(-3.37%) |
Apr 25, 2023 | 95.72 | 96.90 | 94.41 | 94.65 | 69,895 | -2.07(-2.14%) |
Apr 24, 2023 | 96.76 | 97.47 | 95.82 | 96.72 | 42,560 | -0.12(-0.12%) |
Apr 21, 2023 | 97.28 | 97.56 | 95.15 | 96.84 | 90,972 | +0.23(+0.24%) |
Apr 20, 2023 | 96.53 | 97.84 | 95.87 | 96.61 | 133,688 | -0.20(-0.20%) |
Apr 19, 2023 | 97.31 | 97.65 | 96.23 | 96.81 | 86,459 | -0.51(-0.52%) |
Apr 18, 2023 | 98.60 | 98.68 | 97.26 | 97.31 | 64,939 | -1.01(-1.03%) |
Apr 17, 2023 | 96.70 | 98.73 | 96.44 | 98.32 | 48,189 | +1.58(+1.63%) |
Apr 14, 2023 | 96.69 | 98.44 | 96.00 | 96.75 | 73,852 | -0.19(-0.19%) |
Apr 13, 2023 | 98.33 | 98.33 | 96.52 | 96.94 | 92,579 | -0.75(-0.77%) |
Apr 12, 2023 | 98.29 | 98.59 | 96.83 | 97.69 | 68,033 | +0.02(+0.02%) |
Apr 11, 2023 | 97.87 | 99.53 | 97.64 | 97.67 | 98,643 | +0.37(+0.38%) |
Apr 10, 2023 | 95.33 | 97.99 | 95.33 | 97.30 | 107,484 | +1.95(+2.05%) |
Apr 06, 2023 | 96.80 | 98.44 | 95.18 | 95.35 | 92,416 | -1.45(-1.49%) |
Apr 05, 2023 | 98.05 | 98.32 | 96.61 | 96.80 | 106,015 | -1.92(-1.95%) |
Apr 04, 2023 | 102.14 | 102.14 | 97.71 | 98.72 | 76,387 | -3.51(-3.43%) |
Apr 03, 2023 | 103.07 | 103.72 | 100.57 | 102.23 | 65,944 | -0.71(-0.69%) |
Mar 31, 2023 | 101.60 | 103.10 | 101.43 | 102.94 | 126,535 | +1.76(+1.74%) |
Mar 30, 2023 | 101.34 | 101.56 | 100.59 | 101.18 | 68,717 | +0.58(+0.58%) |
Mar 29, 2023 | 100.53 | 101.21 | 99.66 | 100.59 | 65,283 | +0.81(+0.81%) |
Mar 28, 2023 | 97.91 | 101.13 | 97.91 | 99.78 | 153,278 | +1.28(+1.30%) |
Mar 27, 2023 | 97.45 | 99.27 | 97.45 | 98.50 | 80,537 | +1.90(+1.97%) |
Mar 24, 2023 | 95.14 | 96.81 | 94.43 | 96.60 | 127,169 | +0.21(+0.22%) |
Mar 23, 2023 | 95.89 | 97.11 | 94.78 | 96.39 | 83,681 | +0.84(+0.88%) |
Mar 22, 2023 | 98.18 | 99.21 | 95.53 | 95.55 | 102,837 | -2.55(-2.60%) |
Mar 21, 2023 | 97.41 | 98.81 | 97.02 | 98.10 | 116,245 | +2.68(+2.80%) |
Mar 20, 2023 | 96.01 | 97.90 | 95.40 | 95.42 | 110,731 | +0.62(+0.66%) |
Mar 17, 2023 | 95.70 | 95.79 | 94.07 | 94.80 | 322,873 | -1.83(-1.90%) |
Mar 16, 2023 | 93.49 | 96.82 | 92.98 | 96.63 | 140,226 | +1.57(+1.65%) |
Mar 15, 2023 | 92.20 | 95.15 | 91.38 | 95.06 | 235,119 | +0.30(+0.31%) |
Mar 14, 2023 | 94.72 | 95.30 | 92.92 | 94.77 | 142,500 | +3.00(+3.27%) |
Mar 13, 2023 | 93.38 | 93.46 | 90.90 | 91.76 | 98,932 | -3.34(-3.51%) |
Mar 10, 2023 | 97.78 | 97.78 | 94.67 | 95.10 | 137,826 | -3.08(-3.14%) |
Mar 09, 2023 | 99.92 | 99.95 | 97.48 | 98.19 | 189,643 | -1.90(-1.90%) |
Mar 08, 2023 | 101.62 | 102.25 | 99.24 | 100.09 | 197,921 | -0.99(-0.98%) |
Mar 07, 2023 | 104.93 | 104.93 | 101.00 | 101.08 | 223,316 | -3.53(-3.37%) |
Mar 06, 2023 | 110.09 | 110.09 | 103.30 | 104.61 | 178,038 | -5.79(-5.24%) |
Mar 03, 2023 | 110.33 | 110.48 | 108.16 | 110.39 | 59,714 | +0.67(+0.61%) |
Mar 02, 2023 | 107.87 | 109.84 | 107.87 | 109.72 | 67,452 | +0.62(+0.57%) |
Mar 01, 2023 | 106.25 | 109.53 | 105.80 | 109.09 | 76,865 | +2.58(+2.42%) |
Feb 28, 2023 | 110.69 | 112.49 | 106.38 | 106.52 | 165,315 | -4.28(-3.86%) |
Feb 27, 2023 | 109.61 | 110.95 | 108.64 | 110.80 | 86,146 | +2.03(+1.86%) |
Feb 24, 2023 | 106.97 | 108.95 | 106.97 | 108.77 | 85,790 | +0.19(+0.17%) |
Feb 23, 2023 | 109.44 | 109.67 | 106.49 | 108.58 | 144,788 | -0.56(-0.52%) |
Feb 22, 2023 | 107.92 | 110.27 | 105.75 | 109.15 | 157,803 | +2.36(+2.21%) |
Feb 21, 2023 | 116.35 | 116.35 | 104.48 | 106.79 | 255,617 | -11.42(-9.66%) |
Feb 17, 2023 | 116.70 | 119.02 | 114.89 | 118.21 | 90,122 | +2.71(+2.34%) |
Feb 16, 2023 | 113.90 | 115.86 | 113.44 | 115.50 | 70,657 | +0.38(+0.33%) |
Feb 15, 2023 | 114.01 | 115.30 | 112.78 | 115.13 | 56,626 | +0.34(+0.29%) |
Feb 14, 2023 | 114.11 | 115.26 | 111.86 | 114.79 | 62,831 | +0.18(+0.16%) |
Feb 13, 2023 | 113.12 | 115.26 | 113.12 | 114.61 | 68,776 | +2.09(+1.85%) |
Feb 10, 2023 | 112.68 | 113.25 | 111.17 | 112.53 | 85,481 | -0.95(-0.84%) |
Feb 09, 2023 | 115.46 | 116.34 | 112.78 | 113.48 | 65,147 | -0.69(-0.61%) |
Feb 08, 2023 | 116.60 | 117.66 | 113.82 | 114.17 | 130,765 | -3.73(-3.16%) |
Feb 07, 2023 | 116.18 | 118.29 | 115.56 | 117.89 | 68,953 | +0.80(+0.68%) |
Feb 06, 2023 | 117.69 | 117.81 | 115.85 | 117.09 | 72,903 | -1.74(-1.46%) |
Feb 03, 2023 | 118.41 | 119.75 | 118.41 | 118.83 | 116,637 | -0.13(-0.11%) |
Feb 02, 2023 | 118.50 | 119.96 | 117.54 | 118.96 | 93,804 | +0.83(+0.70%) |
Feb 01, 2023 | 119.73 | 119.78 | 117.08 | 118.13 | 133,764 | -1.52(-1.27%) |
Jan 31, 2023 | 117.11 | 119.91 | 116.84 | 119.65 | 111,935 | +2.94(+2.51%) |
Jan 30, 2023 | 112.99 | 117.06 | 112.43 | 116.72 | 84,219 | +2.82(+2.47%) |
Jan 27, 2023 | 114.16 | 116.15 | 113.80 | 113.90 | 78,412 | -0.51(-0.45%) |
Jan 26, 2023 | 114.50 | 114.87 | 112.16 | 114.42 | 65,254 | +0.56(+0.49%) |
Jan 25, 2023 | 114.88 | 114.89 | 113.64 | 113.85 | 54,789 | -2.00(-1.72%) |
Jan 24, 2023 | 114.26 | 116.22 | 113.88 | 115.85 | 36,014 | +1.90(+1.66%) |
Jan 23, 2023 | 112.02 | 114.72 | 111.68 | 113.95 | 44,181 | +1.55(+1.38%) |
Jan 20, 2023 | 111.08 | 112.44 | 109.89 | 112.40 | 80,362 | +2.29(+2.08%) |
Jan 19, 2023 | 112.99 | 112.99 | 109.93 | 110.11 | 75,200 | -4.08(-3.57%) |
Jan 18, 2023 | 115.69 | 116.99 | 114.13 | 114.19 | 124,853 | -1.59(-1.37%) |
Jan 17, 2023 | 115.59 | 116.53 | 115.11 | 115.78 | 80,139 | -0.44(-0.38%) |
Jan 13, 2023 | 116.47 | 117.11 | 115.72 | 116.22 | 66,853 | -0.84(-0.72%) |
Jan 12, 2023 | 115.26 | 117.06 | 114.66 | 117.06 | 62,784 | +2.17(+1.89%) |
Jan 11, 2023 | 113.94 | 115.08 | 113.24 | 114.89 | 69,026 | +1.13(+0.99%) |
Jan 10, 2023 | 112.72 | 114.29 | 111.86 | 113.76 | 98,380 | +1.95(+1.74%) |
Jan 09, 2023 | 110.85 | 112.07 | 110.43 | 111.82 | 98,371 | +1.40(+1.27%) |
Jan 06, 2023 | 109.06 | 111.40 | 108.42 | 110.41 | 57,125 | +2.93(+2.72%) |
Jan 05, 2023 | 108.62 | 109.11 | 107.49 | 107.49 | 37,729 | -1.42(-1.31%) |
Jan 04, 2023 | 108.22 | 109.07 | 107.60 | 108.91 | 87,009 | +1.53(+1.43%) |
Jan 03, 2023 | 107.58 | 108.27 | 106.05 | 107.38 | 91,370 | -0.04(-0.04%) |
Dec 30, 2022 | 109.35 | 109.56 | 107.24 | 107.42 | 70,362 | -2.25(-2.06%) |
Dec 29, 2022 | 109.30 | 110.10 | 108.54 | 109.67 | 107,736 | +1.70(+1.57%) |
Dec 28, 2022 | 110.53 | 110.78 | 107.75 | 107.97 | 98,832 | -2.04(-1.85%) |
Dec 27, 2022 | 109.65 | 111.03 | 108.94 | 110.01 | 90,290 | +0.36(+0.32%) |
Dec 23, 2022 | 110.33 | 110.99 | 109.28 | 109.65 | 118,048 | -0.53(-0.48%) |
Dec 22, 2022 | 110.69 | 110.83 | 106.59 | 110.19 | 200,227 | -1.50(-1.35%) |
Dec 21, 2022 | 110.10 | 112.00 | 109.32 | 111.69 | 134,597 | +2.51(+2.30%) |
Dec 20, 2022 | 105.00 | 109.72 | 104.72 | 109.18 | 187,134 | +4.70(+4.50%) |
Dec 19, 2022 | 104.79 | 106.28 | 103.67 | 104.47 | 146,135 | +0.03(+0.03%) |
Dec 16, 2022 | 103.04 | 104.90 | 100.95 | 104.44 | 906,326 | -0.47(-0.44%) |
Dec 15, 2022 | 105.77 | 105.77 | 103.58 | 104.91 | 128,249 | -1.77(-1.66%) |
Dec 14, 2022 | 109.01 | 109.99 | 106.06 | 106.68 | 98,237 | -3.49(-3.17%) |
Dec 13, 2022 | 112.66 | 112.66 | 109.62 | 110.17 | 89,637 | +0.29(+0.26%) |
Dec 12, 2022 | 109.20 | 110.44 | 108.02 | 109.88 | 65,099 | +1.37(+1.27%) |
Dec 09, 2022 | 110.67 | 111.14 | 108.36 | 108.51 | 66,529 | -2.27(-2.05%) |
Dec 08, 2022 | 112.00 | 113.30 | 110.28 | 110.78 | 74,195 | -0.26(-0.23%) |
Dec 07, 2022 | 113.55 | 114.34 | 110.92 | 111.04 | 91,060 | -2.86(-2.51%) |
Dec 06, 2022 | 114.58 | 114.58 | 112.99 | 113.89 | 87,893 | -0.60(-0.53%) |
Dec 05, 2022 | 117.11 | 117.11 | 113.33 | 114.50 | 94,401 | -3.93(-3.32%) |
Dec 02, 2022 | 116.38 | 118.82 | 116.02 | 118.43 | 63,101 | +0.99(+0.84%) |
Dec 01, 2022 | 117.70 | 118.70 | 115.97 | 117.44 | 55,275 | +0.03(+0.03%) |
Nov 30, 2022 | 113.72 | 117.50 | 111.57 | 117.41 | 125,989 | +3.69(+3.24%) |
Nov 29, 2022 | 114.18 | 114.64 | 113.72 | 113.72 | 61,351 | -0.86(-0.75%) |
Nov 28, 2022 | 116.52 | 117.33 | 114.55 | 114.58 | 51,035 | -3.28(-2.79%) |
Nov 25, 2022 | 117.71 | 118.32 | 117.01 | 117.87 | 24,492 | +0.99(+0.84%) |
Nov 23, 2022 | 116.61 | 118.62 | 116.52 | 116.88 | 53,103 | -0.05(-0.04%) |
Nov 22, 2022 | 117.33 | 117.79 | 116.17 | 116.93 | 129,826 | +0.31(+0.26%) |
Nov 21, 2022 | 116.19 | 117.27 | 116.10 | 116.62 | 228,512 | -0.20(-0.17%) |
Nov 18, 2022 | 121.24 | 121.27 | 116.82 | 116.82 | 133,023 | -1.98(-1.67%) |
Nov 17, 2022 | 118.16 | 119.11 | 116.22 | 118.80 | 170,991 | -0.60(-0.50%) |
Nov 16, 2022 | 120.84 | 121.37 | 118.63 | 119.41 | 105,330 | -2.19(-1.80%) |
Nov 15, 2022 | 121.47 | 125.87 | 119.44 | 121.59 | 153,624 | +1.58(+1.31%) |
Nov 14, 2022 | 118.33 | 121.47 | 118.33 | 120.02 | 63,314 | +0.44(+0.37%) |
Nov 11, 2022 | 120.60 | 122.25 | 119.17 | 119.57 | 75,693 | -1.60(-1.32%) |
Nov 10, 2022 | 118.97 | 122.35 | 118.31 | 121.17 | 101,416 | +5.48(+4.74%) |
Nov 09, 2022 | 117.58 | 118.34 | 115.02 | 115.69 | 78,091 | -2.74(-2.31%) |
Nov 08, 2022 | 120.27 | 120.63 | 117.01 | 118.43 | 81,388 | -0.89(-0.74%) |
Nov 07, 2022 | 118.81 | 120.27 | 118.23 | 119.32 | 77,645 | +0.14(+0.12%) |
Nov 04, 2022 | 118.31 | 120.11 | 115.41 | 119.18 | 174,244 | +2.41(+2.06%) |
Nov 03, 2022 | 109.36 | 116.97 | 107.97 | 116.77 | 236,253 | +7.56(+6.92%) |
Nov 02, 2022 | 110.40 | 108.20 | 109.21 | 125,243 | -1.52(-1.37%) |