Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 74.65 | 76.20 | 74.09 | 75.63 | 404,479 | +1.23(+1.66%) |
Oct 30, 2023 | 75.05 | 75.24 | 73.60 | 74.40 | 253,903 | +0.07(+0.09%) |
Oct 27, 2023 | 75.18 | 75.18 | 74.08 | 74.33 | 249,654 | -0.51(-0.69%) |
Oct 26, 2023 | 74.43 | 75.24 | 74.20 | 74.84 | 258,522 | +1.02(+1.38%) |
Oct 25, 2023 | 74.44 | 74.57 | 73.51 | 73.83 | 338,700 | -1.15(-1.54%) |
Oct 24, 2023 | 74.80 | 75.59 | 74.49 | 74.98 | 456,305 | +0.35(+0.46%) |
Oct 23, 2023 | 74.72 | 75.87 | 73.89 | 74.63 | 605,615 | -1.07(-1.41%) |
Oct 20, 2023 | 75.17 | 75.97 | 75.00 | 75.70 | 472,039 | +0.69(+0.92%) |
Oct 19, 2023 | 75.06 | 75.83 | 74.80 | 75.01 | 475,034 | -0.40(-0.54%) |
Oct 18, 2023 | 75.62 | 75.92 | 75.07 | 75.41 | 522,391 | -1.03(-1.34%) |
Oct 17, 2023 | 75.53 | 77.38 | 75.53 | 76.44 | 709,210 | +0.27(+0.35%) |
Oct 16, 2023 | 75.57 | 76.52 | 75.08 | 76.17 | 387,031 | +1.23(+1.65%) |
Oct 13, 2023 | 75.78 | 75.89 | 74.66 | 74.94 | 342,600 | -0.64(-0.85%) |
Oct 12, 2023 | 77.90 | 77.90 | 75.32 | 75.58 | 289,471 | -1.85(-2.38%) |
Oct 11, 2023 | 77.79 | 78.21 | 76.45 | 77.43 | 368,820 | -0.46(-0.60%) |
Oct 10, 2023 | 76.22 | 78.45 | 75.89 | 77.89 | 413,949 | +2.19(+2.89%) |
Oct 09, 2023 | 77.68 | 77.68 | 75.50 | 75.70 | 592,795 | -2.31(-2.96%) |
Oct 06, 2023 | 78.10 | 79.26 | 77.01 | 78.01 | 304,413 | -0.65(-0.83%) |
Oct 05, 2023 | 78.17 | 78.78 | 77.70 | 78.66 | 758,373 | +0.19(+0.24%) |
Oct 04, 2023 | 78.49 | 78.99 | 77.88 | 78.47 | 538,813 | +0.43(+0.56%) |
Oct 03, 2023 | 78.23 | 79.39 | 77.97 | 78.04 | 445,158 | -0.64(-0.82%) |
Oct 02, 2023 | 80.44 | 80.44 | 78.18 | 78.68 | 591,683 | -1.93(-2.40%) |
Sep 29, 2023 | 81.10 | 81.77 | 80.43 | 80.62 | 353,499 | +0.15(+0.18%) |
Sep 28, 2023 | 80.62 | 81.12 | 79.87 | 80.47 | 549,462 | -0.02(-0.02%) |
Sep 27, 2023 | 80.73 | 81.61 | 80.04 | 80.49 | 418,640 | +0.25(+0.31%) |
Sep 26, 2023 | 81.40 | 81.66 | 80.23 | 80.24 | 366,745 | -1.67(-2.04%) |
Sep 25, 2023 | 81.09 | 82.49 | 81.80 | 81.91 | 255,198 | -0.16(-0.19%) |
Sep 22, 2023 | 83.08 | 83.84 | 81.80 | 82.07 | 392,963 | -0.82(-0.99%) |
Sep 21, 2023 | 81.82 | 83.05 | 81.37 | 82.89 | 588,255 | +0.61(+0.74%) |
Sep 20, 2023 | 81.85 | 83.67 | 81.84 | 82.27 | 366,338 | +0.83(+1.02%) |
Sep 19, 2023 | 81.74 | 82.50 | 80.82 | 81.44 | 394,007 | +0.07(+0.08%) |
Sep 18, 2023 | 82.18 | 82.50 | 80.91 | 81.38 | 362,723 | -0.80(-0.97%) |
Sep 15, 2023 | 82.25 | 82.95 | 81.43 | 82.18 | 767,800 | -0.31(-0.37%) |
Sep 14, 2023 | 80.85 | 82.72 | 80.68 | 82.48 | 717,613 | +2.29(+2.86%) |
Sep 13, 2023 | 79.62 | 80.65 | 78.39 | 80.19 | 554,608 | +0.58(+0.73%) |
Sep 12, 2023 | 80.26 | 80.82 | 79.55 | 79.61 | 427,477 | -0.98(-1.21%) |
Sep 11, 2023 | 82.19 | 82.31 | 80.57 | 80.59 | 367,342 | -1.15(-1.41%) |
Sep 08, 2023 | 82.40 | 82.58 | 81.65 | 81.74 | 260,690 | -0.53(-0.65%) |
Sep 07, 2023 | 83.60 | 84.16 | 81.63 | 82.27 | 817,013 | -1.73(-2.06%) |
Sep 06, 2023 | 84.13 | 84.53 | 83.64 | 84.00 | 313,312 | -0.22(-0.26%) |
Sep 05, 2023 | 85.41 | 85.77 | 84.22 | 84.22 | 512,995 | -1.47(-1.72%) |
Sep 01, 2023 | 86.30 | 87.01 | 85.13 | 85.69 | 471,529 | +0.19(+0.22%) |
Aug 31, 2023 | 86.50 | 87.30 | 85.32 | 85.50 | 520,893 | -0.58(-0.67%) |
Aug 30, 2023 | 84.69 | 86.16 | 84.29 | 86.08 | 536,928 | +1.33(+1.57%) |
Aug 29, 2023 | 83.25 | 84.77 | 82.78 | 84.75 | 532,974 | +1.58(+1.90%) |
Aug 28, 2023 | 83.68 | 84.02 | 82.99 | 83.17 | 487,993 | -0.10(-0.12%) |
Aug 25, 2023 | 83.45 | 83.60 | 82.76 | 83.27 | 357,164 | +0.36(+0.44%) |
Aug 24, 2023 | 83.29 | 83.86 | 82.61 | 82.90 | 443,952 | -0.60(-0.72%) |
Aug 23, 2023 | 83.83 | 83.83 | 82.22 | 83.50 | 422,642 | +0.25(+0.29%) |
Aug 22, 2023 | 84.48 | 84.77 | 83.11 | 83.26 | 398,983 | -0.84(-0.99%) |
Aug 21, 2023 | 84.65 | 84.65 | 83.75 | 84.09 | 490,114 | -0.44(-0.52%) |
Aug 18, 2023 | 83.94 | 85.11 | 83.94 | 84.54 | 322,551 | -0.10(-0.12%) |
Aug 17, 2023 | 84.92 | 85.71 | 84.47 | 84.63 | 248,285 | -0.11(-0.13%) |
Aug 16, 2023 | 85.51 | 86.07 | 84.52 | 84.74 | 376,703 | -0.70(-0.82%) |
Aug 15, 2023 | 85.93 | 86.00 | 84.97 | 85.44 | 367,601 | -1.48(-1.71%) |
Aug 14, 2023 | 87.45 | 87.45 | 86.61 | 86.92 | 285,737 | -0.70(-0.80%) |
Aug 11, 2023 | 87.38 | 88.31 | 87.38 | 87.62 | 215,675 | -0.10(-0.11%) |
Aug 10, 2023 | 88.06 | 88.53 | 87.49 | 87.72 | 461,172 | -0.07(-0.08%) |
Aug 09, 2023 | 89.12 | 89.12 | 87.73 | 87.79 | 431,599 | -1.50(-1.68%) |
Aug 08, 2023 | 89.70 | 90.06 | 88.94 | 89.29 | 459,098 | -1.76(-1.93%) |
Aug 07, 2023 | 90.38 | 91.15 | 89.67 | 91.05 | 405,080 | +1.14(+1.27%) |
Aug 04, 2023 | 88.58 | 90.03 | 88.58 | 89.91 | 641,104 | +1.50(+1.70%) |
Aug 03, 2023 | 88.92 | 88.96 | 87.47 | 88.41 | 357,526 | -0.65(-0.73%) |
Aug 02, 2023 | 88.94 | 89.49 | 88.26 | 89.06 | 438,348 | -0.75(-0.83%) |
Aug 01, 2023 | 89.14 | 90.35 | 89.00 | 89.80 | 514,830 | +0.03(+0.03%) |
Jul 31, 2023 | 90.29 | 90.43 | 89.34 | 89.77 | 522,256 | -0.44(-0.49%) |
Jul 28, 2023 | 90.33 | 91.26 | 89.62 | 90.22 | 539,528 | +0.42(+0.47%) |
Jul 27, 2023 | 89.24 | 91.06 | 88.56 | 89.79 | 553,737 | +0.59(+0.66%) |
Jul 26, 2023 | 90.93 | 94.00 | 88.19 | 89.20 | 1,021,375 | -1.01(-1.12%) |
Jul 25, 2023 | 90.36 | 90.78 | 89.67 | 90.22 | 617,056 | +1.13(+1.27%) |
Jul 24, 2023 | 89.02 | 89.44 | 88.70 | 89.09 | 384,514 | -0.04(-0.04%) |
Jul 21, 2023 | 88.89 | 89.50 | 87.95 | 89.12 | 393,800 | +0.54(+0.61%) |
Jul 20, 2023 | 89.91 | 89.91 | 88.55 | 88.58 | 423,357 | -1.01(-1.13%) |
Jul 19, 2023 | 88.99 | 89.77 | 88.69 | 89.60 | 446,590 | +0.97(+1.10%) |
Jul 18, 2023 | 86.95 | 88.76 | 86.26 | 88.62 | 564,397 | +2.07(+2.40%) |
Jul 17, 2023 | 85.31 | 86.81 | 84.78 | 86.55 | 474,463 | +1.02(+1.19%) |
Jul 14, 2023 | 86.09 | 86.13 | 84.65 | 85.53 | 471,036 | -0.85(-0.99%) |
Jul 13, 2023 | 86.79 | 87.10 | 86.11 | 86.38 | 370,971 | -0.38(-0.44%) |
Jul 12, 2023 | 87.07 | 87.57 | 86.29 | 86.77 | 434,051 | +0.56(+0.65%) |
Jul 11, 2023 | 85.30 | 86.26 | 85.01 | 86.21 | 390,843 | +1.26(+1.48%) |
Jul 10, 2023 | 84.93 | 86.16 | 84.56 | 84.95 | 321,491 | -0.32(-0.38%) |
Jul 07, 2023 | 83.48 | 85.85 | 83.48 | 85.27 | 554,429 | +1.72(+2.06%) |
Jul 06, 2023 | 84.26 | 84.59 | 82.84 | 83.55 | 590,083 | -0.87(-1.04%) |
Jul 05, 2023 | 84.87 | 85.12 | 83.95 | 84.43 | 564,536 | -1.37(-1.59%) |
Jul 03, 2023 | 85.23 | 86.13 | 84.89 | 85.79 | 268,770 | +0.39(+0.46%) |
Jun 30, 2023 | 85.59 | 86.22 | 84.79 | 85.40 | 763,242 | -0.26(-0.30%) |
Jun 29, 2023 | 80.63 | 86.00 | 80.63 | 85.66 | 1,991,720 | +3.27(+3.97%) |
Jun 28, 2023 | 81.91 | 82.49 | 80.89 | 82.38 | 456,226 | +0.46(+0.56%) |
Jun 27, 2023 | 81.58 | 82.19 | 81.02 | 81.92 | 605,820 | +0.42(+0.52%) |
Jun 26, 2023 | 78.80 | 82.04 | 78.61 | 81.50 | 688,314 | +0.97(+1.21%) |
Jun 23, 2023 | 81.32 | 81.81 | 80.40 | 80.53 | 569,997 | -1.72(-2.09%) |
Jun 22, 2023 | 82.72 | 82.90 | 82.01 | 82.25 | 599,443 | -0.67(-0.81%) |
Jun 21, 2023 | 83.39 | 83.40 | 82.45 | 82.91 | 646,474 | -0.61(-0.73%) |
Jun 20, 2023 | 84.00 | 84.09 | 82.63 | 83.52 | 445,338 | -1.37(-1.61%) |
Jun 16, 2023 | 85.28 | 85.28 | 83.60 | 84.89 | 969,701 | +0.12(+0.14%) |
Jun 15, 2023 | 83.79 | 84.77 | 83.34 | 84.77 | 432,465 | -2.75(-3.14%) |
May 08, 2023 | 89.84 | 90.06 | 87.31 | 87.52 | 478,965 | -1.54(-1.72%) |
May 05, 2023 | 87.59 | 89.22 | 87.57 | 89.05 | 745,932 | +2.07(+2.38%) |
May 04, 2023 | 87.99 | 88.11 | 85.94 | 86.98 | 772,850 | -1.34(-1.52%) |
May 03, 2023 | 89.26 | 92.39 | 88.06 | 88.32 | 1,609,972 | -9.53(-9.74%) |
May 02, 2023 | 97.90 | 98.18 | 95.26 | 97.85 | 524,016 | -0.54(-0.55%) |
May 01, 2023 | 99.31 | 99.74 | 98.04 | 98.39 | 371,406 | -1.03(-1.03%) |
Apr 28, 2023 | 98.24 | 99.67 | 98.24 | 99.42 | 314,575 | +1.29(+1.32%) |
Apr 27, 2023 | 97.37 | 98.48 | 96.60 | 98.12 | 462,574 | +1.10(+1.13%) |
Apr 26, 2023 | 98.21 | 98.75 | 96.64 | 97.03 | 436,671 | -1.67(-1.70%) |
Apr 25, 2023 | 100.19 | 100.81 | 97.99 | 98.70 | 272,003 | -2.47(-2.44%) |
Apr 24, 2023 | 100.17 | 101.20 | 100.11 | 101.17 | 316,727 | +0.89(+0.89%) |
Apr 21, 2023 | 101.87 | 101.87 | 99.69 | 100.28 | 297,238 | -1.64(-1.61%) |
Apr 20, 2023 | 102.17 | 102.38 | 101.19 | 101.92 | 235,919 | -0.27(-0.26%) |
Apr 19, 2023 | 101.28 | 102.65 | 100.39 | 102.19 | 350,704 | +0.67(+0.66%) |
Apr 18, 2023 | 102.56 | 102.88 | 100.94 | 101.52 | 206,066 | -0.18(-0.17%) |
Apr 17, 2023 | 100.75 | 101.73 | 100.64 | 101.69 | 301,145 | +0.54(+0.53%) |
Apr 14, 2023 | 101.72 | 102.33 | 100.71 | 101.16 | 249,653 | -0.48(-0.47%) |
Apr 13, 2023 | 100.07 | 101.69 | 99.99 | 101.64 | 295,188 | +1.52(+1.52%) |
Apr 12, 2023 | 101.20 | 101.46 | 99.96 | 100.12 | 302,769 | -0.44(-0.44%) |
Apr 11, 2023 | 100.83 | 101.25 | 100.36 | 100.56 | 278,656 | +0.19(+0.18%) |
Apr 10, 2023 | 99.66 | 100.80 | 99.07 | 100.38 | 294,826 | +0.46(+0.46%) |
Apr 06, 2023 | 98.83 | 100.39 | 98.83 | 99.91 | 372,085 | +0.69(+0.70%) |
Apr 05, 2023 | 98.55 | 99.67 | 97.96 | 99.22 | 408,324 | +0.00(+0.00%) |
Apr 04, 2023 | 100.54 | 100.90 | 98.72 | 99.22 | 374,425 | -1.44(-1.43%) |
Apr 03, 2023 | 100.41 | 101.27 | 100.19 | 100.66 | 670,495 | +0.17(+0.17%) |
Mar 31, 2023 | 100.31 | 100.93 | 99.77 | 100.49 | 358,246 | +0.44(+0.44%) |
Mar 30, 2023 | 99.77 | 100.15 | 98.94 | 100.05 | 440,303 | +1.26(+1.28%) |
Mar 29, 2023 | 98.98 | 99.13 | 98.17 | 98.79 | 297,954 | +0.71(+0.73%) |
Mar 28, 2023 | 96.73 | 98.16 | 96.28 | 98.08 | 436,455 | +1.55(+1.60%) |
Mar 27, 2023 | 97.26 | 98.37 | 96.28 | 96.53 | 677,451 | +0.27(+0.28%) |
Mar 24, 2023 | 93.05 | 96.95 | 92.89 | 96.26 | 605,832 | +2.69(+2.88%) |
Mar 23, 2023 | 94.44 | 95.93 | 93.16 | 93.56 | 376,017 | -0.76(-0.81%) |
Mar 22, 2023 | 94.85 | 97.21 | 94.32 | 94.33 | 627,037 | -0.80(-0.84%) |
Mar 21, 2023 | 95.86 | 96.32 | 94.96 | 95.13 | 388,476 | +0.54(+0.57%) |
Mar 20, 2023 | 93.84 | 94.64 | 93.65 | 94.59 | 363,107 | +1.64(+1.77%) |
Mar 17, 2023 | 93.64 | 93.75 | 92.79 | 92.95 | 680,366 | -1.36(-1.44%) |
Mar 16, 2023 | 92.71 | 94.67 | 92.12 | 94.31 | 471,157 | +1.01(+1.08%) |
Mar 15, 2023 | 93.56 | 94.05 | 92.18 | 93.30 | 561,173 | -2.28(-2.39%) |
Mar 14, 2023 | 94.91 | 97.33 | 94.62 | 95.58 | 519,821 | +2.29(+2.45%) |
Mar 13, 2023 | 94.01 | 94.90 | 93.05 | 93.29 | 396,199 | -1.98(-2.07%) |
Mar 10, 2023 | 98.03 | 98.03 | 94.76 | 95.27 | 308,157 | -2.41(-2.46%) |
Mar 09, 2023 | 99.03 | 99.55 | 97.36 | 97.67 | 363,416 | -1.01(-1.02%) |
Mar 08, 2023 | 98.24 | 100.09 | 98.24 | 98.68 | 382,260 | +0.08(+0.08%) |
Mar 07, 2023 | 99.71 | 100.07 | 98.26 | 98.60 | 323,200 | -1.40(-1.40%) |
Mar 06, 2023 | 101.34 | 101.49 | 99.76 | 100.00 | 386,416 | -1.44(-1.42%) |
Mar 03, 2023 | 101.19 | 101.59 | 100.12 | 101.44 | 227,072 | +0.98(+0.97%) |
Mar 02, 2023 | 99.81 | 100.70 | 98.79 | 100.46 | 332,716 | +0.16(+0.16%) |
Mar 01, 2023 | 99.18 | 100.44 | 98.88 | 100.31 | 291,315 | +0.72(+0.73%) |
Feb 28, 2023 | 99.32 | 100.55 | 99.19 | 99.58 | 328,029 | +0.06(+0.06%) |
Feb 27, 2023 | 100.31 | 100.70 | 99.45 | 99.52 | 305,982 | -0.19(-0.20%) |
Feb 24, 2023 | 98.74 | 99.71 | 97.95 | 99.71 | 402,293 | -0.23(-0.23%) |
Feb 23, 2023 | 100.09 | 100.86 | 98.61 | 99.95 | 355,550 | +0.26(+0.26%) |
Feb 22, 2023 | 99.15 | 100.55 | 99.15 | 99.68 | 356,367 | +0.62(+0.63%) |
Feb 21, 2023 | 100.19 | 100.57 | 99.00 | 99.06 | 399,208 | -1.75(-1.73%) |
Feb 17, 2023 | 100.94 | 101.55 | 100.29 | 100.81 | 512,981 | -0.39(-0.39%) |
Feb 16, 2023 | 100.48 | 102.33 | 100.25 | 101.20 | 463,123 | -0.84(-0.82%) |
Feb 15, 2023 | 101.74 | 102.32 | 101.26 | 102.03 | 440,883 | -0.31(-0.30%) |
Feb 14, 2023 | 102.34 | 103.19 | 101.33 | 102.35 | 593,530 | +0.11(+0.10%) |
Feb 13, 2023 | 101.67 | 102.44 | 101.32 | 102.24 | 397,405 | +0.81(+0.80%) |
Feb 10, 2023 | 101.54 | 102.15 | 100.70 | 101.43 | 601,956 | -0.65(-0.64%) |
Feb 09, 2023 | 105.27 | 105.32 | 102.04 | 102.08 | 396,722 | -2.22(-2.13%) |
Feb 08, 2023 | 104.79 | 105.79 | 104.16 | 104.31 | 347,193 | -1.03(-0.98%) |
Feb 07, 2023 | 103.01 | 105.71 | 103.01 | 105.34 | 425,074 | +2.00(+1.93%) |
Feb 06, 2023 | 101.81 | 103.55 | 100.72 | 103.34 | 647,706 | +0.64(+0.63%) |
Feb 03, 2023 | 104.39 | 104.62 | 102.54 | 102.70 | 636,510 | -2.25(-2.15%) |
Feb 02, 2023 | 104.25 | 105.97 | 103.19 | 104.95 | 829,582 | -0.76(-0.72%) |
Feb 01, 2023 | 104.55 | 106.33 | 102.41 | 105.71 | 883,302 | -0.85(-0.80%) |
Jan 31, 2023 | 104.55 | 106.56 | 103.48 | 106.56 | 504,200 | +2.44(+2.34%) |
Jan 30, 2023 | 104.28 | 105.72 | 103.85 | 104.12 | 327,366 | -0.86(-0.82%) |
Jan 27, 2023 | 103.63 | 105.46 | 103.49 | 104.98 | 349,245 | +0.93(+0.89%) |
Jan 26, 2023 | 102.52 | 104.45 | 102.39 | 104.05 | 423,598 | +1.24(+1.20%) |
Jan 25, 2023 | 104.90 | 105.63 | 97.79 | 102.81 | 1,044,611 | -4.31(-4.02%) |
Jan 24, 2023 | 106.29 | 107.89 | 105.55 | 107.12 | 328,947 | +0.43(+0.40%) |
Jan 23, 2023 | 106.99 | 107.35 | 104.71 | 106.70 | 400,239 | -0.54(-0.50%) |
Jan 20, 2023 | 106.09 | 107.37 | 105.74 | 107.23 | 293,395 | +1.53(+1.45%) |
Jan 19, 2023 | 106.93 | 107.38 | 105.64 | 105.70 | 365,573 | -1.84(-1.71%) |
Jan 18, 2023 | 109.58 | 109.81 | 107.27 | 107.54 | 309,645 | -1.53(-1.40%) |
Jan 17, 2023 | 109.44 | 109.91 | 108.38 | 109.08 | 356,703 | -0.39(-0.36%) |
Jan 13, 2023 | 108.21 | 109.80 | 108.21 | 109.47 | 248,977 | +0.51(+0.47%) |
Jan 12, 2023 | 109.01 | 109.74 | 107.87 | 108.96 | 271,914 | +0.49(+0.45%) |
Jan 11, 2023 | 107.25 | 108.74 | 105.86 | 108.47 | 332,852 | +2.23(+2.10%) |
Jan 10, 2023 | 105.05 | 106.54 | 104.78 | 106.24 | 316,749 | +1.20(+1.14%) |
Jan 09, 2023 | 104.75 | 106.05 | 104.47 | 105.04 | 277,701 | +1.11(+1.07%) |
Jan 06, 2023 | 101.75 | 104.63 | 101.15 | 103.93 | 451,885 | +2.91(+2.88%) |
Jan 05, 2023 | 103.47 | 103.69 | 100.33 | 101.02 | 986,439 | -3.92(-3.74%) |
Jan 04, 2023 | 106.83 | 107.14 | 104.11 | 104.94 | 635,694 | -0.79(-0.75%) |
Jan 03, 2023 | 105.65 | 106.14 | 104.55 | 105.73 | 322,566 | +0.87(+0.83%) |
Dec 30, 2022 | 105.18 | 105.18 | 104.28 | 104.86 | 263,571 | -0.85(-0.80%) |
Dec 29, 2022 | 105.49 | 106.28 | 104.82 | 105.71 | 130,152 | +0.98(+0.94%) |
Dec 28, 2022 | 105.79 | 106.22 | 104.65 | 104.73 | 429,853 | -0.93(-0.88%) |
Dec 27, 2022 | 105.50 | 106.50 | 104.80 | 105.65 | 193,686 | +0.15(+0.14%) |
Dec 23, 2022 | 103.71 | 105.51 | 103.71 | 105.51 | 125,754 | +1.53(+1.47%) |
Dec 22, 2022 | 104.85 | 105.09 | 102.50 | 103.97 | 177,920 | -1.82(-1.72%) |
Dec 21, 2022 | 104.38 | 106.47 | 104.38 | 105.80 | 390,900 | +2.22(+2.15%) |
Dec 20, 2022 | 103.00 | 104.00 | 103.00 | 103.58 | 243,882 | +0.49(+0.47%) |
Dec 19, 2022 | 103.41 | 103.80 | 102.46 | 103.09 | 349,724 | -0.49(-0.47%) |
Dec 16, 2022 | 102.64 | 104.12 | 102.32 | 103.58 | 793,956 | -0.10(-0.09%) |
Dec 15, 2022 | 105.40 | 105.40 | 103.45 | 103.67 | 285,998 | -2.86(-2.68%) |
Dec 14, 2022 | 107.21 | 108.00 | 105.85 | 106.53 | 691,040 | -0.69(-0.65%) |
Dec 13, 2022 | 109.53 | 109.66 | 106.26 | 107.22 | 505,050 | +0.14(+0.13%) |
Dec 12, 2022 | 107.14 | 107.46 | 106.14 | 107.09 | 343,509 | +0.04(+0.04%) |
Dec 09, 2022 | 107.15 | 108.05 | 106.09 | 107.05 | 228,519 | -0.27(-0.25%) |
Dec 08, 2022 | 109.64 | 110.22 | 107.01 | 107.32 | 318,579 | -1.52(-1.40%) |
Dec 07, 2022 | 109.31 | 110.02 | 108.60 | 108.84 | 221,105 | -0.49(-0.45%) |
Dec 06, 2022 | 110.67 | 110.82 | 107.35 | 109.33 | 262,560 | -0.78(-0.71%) |
Dec 05, 2022 | 109.61 | 110.74 | 108.45 | 110.11 | 271,597 | -0.65(-0.59%) |
Dec 02, 2022 | 109.50 | 111.52 | 109.50 | 110.76 | 247,205 | +0.20(+0.18%) |
Dec 01, 2022 | 109.82 | 110.62 | 108.77 | 110.56 | 243,686 | +1.46(+1.34%) |
Nov 30, 2022 | 107.50 | 109.09 | 106.67 | 109.09 | 484,923 | +1.50(+1.39%) |
Nov 29, 2022 | 107.53 | 108.89 | 107.41 | 107.60 | 256,143 | -0.22(-0.21%) |
Nov 28, 2022 | 107.75 | 108.53 | 107.51 | 107.82 | 316,642 | -0.78(-0.72%) |
Nov 25, 2022 | 108.61 | 109.39 | 108.34 | 108.60 | 72,487 | +0.17(+0.16%) |
Nov 23, 2022 | 108.57 | 109.85 | 108.26 | 108.42 | 295,789 | -0.32(-0.30%) |
Nov 22, 2022 | 108.35 | 109.37 | 108.11 | 108.75 | 544,480 | +1.06(+0.98%) |
Nov 21, 2022 | 108.06 | 109.22 | 107.30 | 107.69 | 392,684 | -1.09(-1.00%) |
Nov 18, 2022 | 109.04 | 109.23 | 107.17 | 108.77 | 275,643 | +1.11(+1.03%) |
Nov 17, 2022 | 107.62 | 108.73 | 106.75 | 107.67 | 464,377 | -0.97(-0.89%) |
Nov 16, 2022 | 108.59 | 109.08 | 107.60 | 108.64 | 411,160 | +0.06(+0.05%) |
Nov 15, 2022 | 107.05 | 109.20 | 106.93 | 108.58 | 382,300 | +2.67(+2.52%) |
Nov 14, 2022 | 104.50 | 108.02 | 104.50 | 105.91 | 478,700 | +1.15(+1.09%) |
Nov 11, 2022 | 105.83 | 106.95 | 104.20 | 104.76 | 516,997 | -0.67(-0.64%) |
Nov 10, 2022 | 105.91 | 106.43 | 104.12 | 105.43 | 493,397 | +3.23(+3.16%) |
Nov 09, 2022 | 105.00 | 105.05 | 101.61 | 102.20 | 621,602 | -2.49(-2.38%) |
Nov 08, 2022 | 102.80 | 107.91 | 101.34 | 104.69 | 1,124,175 | +5.27(+5.30%) |
Nov 07, 2022 | 97.59 | 99.45 | 96.11 | 99.42 | 618,838 | +2.42(+2.50%) |
Nov 04, 2022 | 98.25 | 99.66 | 96.28 | 97.00 | 680,352 | +0.21(+0.22%) |
Nov 03, 2022 | 96.69 | 97.60 | 96.00 | 96.79 | 424,961 | -1.22(-1.25%) |
Nov 02, 2022 | 101.73 | 97.80 | 98.01 | 434,831 | -3.87(-3.80%) |