Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 119.73 | 120.31 | 118.98 | 120.11 | 2,719,909 | +0.81(+0.68%) |
Nov 29, 2023 | 118.17 | 120.05 | 117.84 | 119.30 | 2,021,921 | +1.55(+1.31%) |
Nov 28, 2023 | 117.32 | 117.86 | 116.79 | 117.75 | 1,980,300 | +0.62(+0.53%) |
Nov 27, 2023 | 116.39 | 117.28 | 115.94 | 117.14 | 1,685,527 | +0.44(+0.38%) |
Nov 24, 2023 | 117.49 | 117.49 | 116.43 | 116.69 | 556,648 | -0.44(-0.38%) |
Nov 22, 2023 | 117.53 | 118.06 | 116.44 | 117.14 | 2,533,988 | +0.58(+0.50%) |
Nov 21, 2023 | 116.99 | 117.24 | 116.33 | 116.55 | 1,890,743 | -0.40(-0.34%) |
Nov 20, 2023 | 115.28 | 117.21 | 115.28 | 116.96 | 1,525,607 | +1.23(+1.06%) |
Nov 17, 2023 | 115.40 | 115.88 | 114.78 | 115.73 | 1,295,257 | +1.01(+0.88%) |
Nov 16, 2023 | 116.50 | 117.07 | 113.67 | 114.71 | 1,336,788 | -0.64(-0.55%) |
Nov 15, 2023 | 114.91 | 116.08 | 114.82 | 115.35 | 2,275,183 | +0.87(+0.76%) |
Nov 14, 2023 | 114.53 | 115.14 | 113.58 | 114.49 | 1,764,758 | +1.75(+1.56%) |
Nov 13, 2023 | 112.42 | 113.12 | 112.13 | 112.73 | 1,295,137 | -0.06(-0.05%) |
Nov 10, 2023 | 112.27 | 113.18 | 111.64 | 112.79 | 1,573,139 | +1.38(+1.24%) |
Nov 09, 2023 | 112.03 | 112.52 | 111.10 | 111.41 | 1,940,834 | -0.03(-0.03%) |
Nov 08, 2023 | 110.48 | 111.81 | 109.77 | 111.44 | 1,537,857 | +1.48(+1.35%) |
Nov 07, 2023 | 109.07 | 110.11 | 108.29 | 109.96 | 1,955,477 | +1.02(+0.93%) |
Nov 06, 2023 | 108.24 | 108.99 | 107.46 | 108.94 | 1,786,364 | +1.01(+0.93%) |
Nov 03, 2023 | 110.90 | 111.49 | 106.10 | 107.94 | 2,945,614 | -1.97(-1.79%) |
Nov 02, 2023 | 107.14 | 109.96 | 107.00 | 109.90 | 1,599,169 | +3.53(+3.32%) |
Nov 01, 2023 | 106.86 | 106.86 | 103.84 | 106.37 | 3,166,633 | -2.14(-1.97%) |
Oct 31, 2023 | 108.15 | 108.77 | 107.49 | 108.51 | 1,401,836 | +0.47(+0.43%) |
Oct 30, 2023 | 108.03 | 108.48 | 106.74 | 108.04 | 1,320,655 | +0.98(+0.91%) |
Oct 27, 2023 | 109.02 | 109.02 | 106.53 | 107.07 | 1,779,748 | -2.13(-1.95%) |
Oct 26, 2023 | 109.69 | 110.69 | 109.10 | 109.20 | 2,369,098 | -0.43(-0.39%) |
Oct 25, 2023 | 113.29 | 113.29 | 108.81 | 109.63 | 3,996,247 | -4.82(-4.21%) |
Oct 24, 2023 | 114.56 | 114.96 | 112.93 | 114.44 | 1,258,097 | +0.48(+0.42%) |
Oct 23, 2023 | 113.43 | 115.25 | 113.03 | 113.96 | 1,576,157 | +0.61(+0.54%) |
Oct 20, 2023 | 115.49 | 115.67 | 113.25 | 113.35 | 2,086,626 | -2.14(-1.85%) |
Oct 19, 2023 | 115.80 | 116.90 | 114.84 | 115.49 | 1,660,583 | -0.08(-0.07%) |
Oct 18, 2023 | 116.36 | 116.50 | 115.11 | 115.57 | 1,405,248 | -0.85(-0.73%) |
Oct 17, 2023 | 116.09 | 116.82 | 115.74 | 116.42 | 1,136,702 | +0.40(+0.35%) |
Oct 16, 2023 | 116.31 | 116.43 | 114.93 | 116.02 | 1,322,310 | +0.73(+0.63%) |
Oct 13, 2023 | 116.42 | 116.67 | 114.30 | 115.28 | 954,440 | -0.57(-0.49%) |
Oct 12, 2023 | 116.42 | 116.59 | 115.26 | 115.85 | 1,363,678 | -0.10(-0.08%) |
Oct 11, 2023 | 116.31 | 116.46 | 114.80 | 115.95 | 1,412,566 | +0.22(+0.19%) |
Oct 10, 2023 | 116.40 | 117.41 | 115.33 | 115.72 | 2,077,146 | -0.71(-0.61%) |
Oct 09, 2023 | 114.40 | 116.68 | 114.39 | 116.44 | 1,288,513 | +1.72(+1.50%) |
Oct 06, 2023 | 111.47 | 114.99 | 111.02 | 114.72 | 2,271,568 | +2.47(+2.20%) |
Oct 05, 2023 | 112.97 | 113.08 | 111.36 | 112.25 | 1,129,670 | -0.40(-0.36%) |
Oct 04, 2023 | 112.17 | 113.00 | 111.22 | 112.64 | 1,742,461 | +1.02(+0.91%) |
Oct 03, 2023 | 111.33 | 112.70 | 110.90 | 111.63 | 1,719,966 | +0.45(+0.40%) |
Oct 02, 2023 | 112.21 | 112.44 | 110.82 | 111.18 | 2,272,233 | -1.51(-1.34%) |
Sep 29, 2023 | 115.03 | 115.37 | 112.18 | 112.69 | 1,731,534 | -1.75(-1.53%) |
Sep 28, 2023 | 114.47 | 115.94 | 113.73 | 114.44 | 2,458,673 | +0.60(+0.52%) |
Sep 27, 2023 | 109.93 | 115.38 | 107.90 | 113.85 | 3,471,264 | +3.70(+3.36%) |
Sep 26, 2023 | 111.36 | 111.72 | 109.82 | 110.14 | 3,213,881 | -1.59(-1.43%) |
Sep 25, 2023 | 110.39 | 111.78 | 110.80 | 111.74 | 1,706,067 | +1.37(+1.24%) |
Sep 22, 2023 | 110.30 | 111.56 | 110.30 | 110.37 | 1,315,326 | -0.35(-0.32%) |
Sep 21, 2023 | 112.45 | 112.75 | 110.53 | 110.72 | 1,916,181 | -2.29(-2.02%) |
Sep 20, 2023 | 113.96 | 114.28 | 112.96 | 113.01 | 1,650,141 | -0.49(-0.43%) |
Sep 19, 2023 | 113.33 | 113.76 | 112.59 | 113.50 | 1,549,807 | -0.16(-0.14%) |
Sep 18, 2023 | 113.32 | 114.47 | 113.32 | 113.65 | 1,901,369 | +0.33(+0.29%) |
Sep 15, 2023 | 116.28 | 116.28 | 113.08 | 113.32 | 3,511,713 | -2.90(-2.50%) |
Sep 14, 2023 | 116.95 | 117.10 | 116.06 | 116.22 | 1,514,246 | -0.35(-0.30%) |
Sep 13, 2023 | 116.76 | 117.14 | 116.10 | 116.57 | 893,172 | -0.45(-0.38%) |
Sep 12, 2023 | 117.15 | 117.38 | 116.66 | 117.02 | 990,910 | -0.13(-0.11%) |
Sep 11, 2023 | 117.78 | 117.96 | 116.53 | 117.15 | 1,087,947 | -0.63(-0.54%) |
Sep 08, 2023 | 118.00 | 118.17 | 117.49 | 117.78 | 1,012,697 | +0.34(+0.29%) |
Sep 07, 2023 | 117.69 | 118.32 | 117.25 | 117.44 | 1,081,073 | -0.18(-0.15%) |
Sep 06, 2023 | 117.78 | 118.31 | 117.16 | 117.62 | 1,176,246 | -0.98(-0.82%) |
Sep 05, 2023 | 118.61 | 119.45 | 117.97 | 118.60 | 2,023,931 | -1.01(-0.84%) |
Sep 01, 2023 | 119.89 | 120.39 | 118.31 | 119.60 | 1,248,317 | +0.17(+0.14%) |
Aug 31, 2023 | 119.48 | 119.80 | 118.83 | 119.44 | 1,976,145 | -0.29(-0.25%) |
Aug 30, 2023 | 119.37 | 120.07 | 119.05 | 119.73 | 1,198,388 | +0.54(+0.45%) |
Aug 29, 2023 | 119.41 | 119.57 | 117.95 | 119.19 | 1,734,672 | -0.22(-0.18%) |
Aug 28, 2023 | 119.66 | 119.94 | 119.03 | 119.41 | 1,494,739 | +0.32(+0.27%) |
Aug 25, 2023 | 118.18 | 119.55 | 118.08 | 119.08 | 1,486,691 | +1.08(+0.92%) |
Aug 24, 2023 | 119.50 | 120.05 | 117.90 | 118.00 | 1,172,790 | -0.84(-0.71%) |
Aug 23, 2023 | 117.20 | 119.13 | 116.77 | 118.84 | 1,191,512 | +2.12(+1.82%) |
Aug 22, 2023 | 118.16 | 118.55 | 116.63 | 116.72 | 1,426,720 | -1.09(-0.93%) |
Aug 21, 2023 | 117.59 | 118.03 | 116.82 | 117.81 | 1,436,864 | +0.09(+0.07%) |
Aug 18, 2023 | 117.71 | 118.60 | 117.51 | 117.73 | 1,515,556 | -0.51(-0.43%) |
Aug 17, 2023 | 120.02 | 120.76 | 118.01 | 118.23 | 1,879,762 | -1.47(-1.22%) |
Aug 16, 2023 | 120.77 | 121.11 | 119.63 | 119.70 | 1,417,615 | -1.06(-0.88%) |
Aug 15, 2023 | 121.22 | 121.82 | 120.73 | 120.77 | 1,867,140 | -1.37(-1.12%) |
Aug 14, 2023 | 122.39 | 123.32 | 121.90 | 122.13 | 990,736 | -0.48(-0.39%) |
Aug 11, 2023 | 121.13 | 122.80 | 120.62 | 122.61 | 1,452,312 | +1.15(+0.95%) |
Aug 10, 2023 | 121.47 | 122.46 | 120.95 | 121.46 | 1,025,563 | +0.27(+0.22%) |
Aug 09, 2023 | 120.02 | 121.48 | 120.02 | 121.19 | 1,068,731 | +1.00(+0.83%) |
Aug 08, 2023 | 120.74 | 120.74 | 119.03 | 120.20 | 1,580,373 | -1.14(-0.94%) |
Aug 07, 2023 | 119.75 | 121.46 | 119.59 | 121.33 | 1,089,397 | +2.02(+1.69%) |
Aug 04, 2023 | 121.30 | 121.30 | 119.04 | 119.32 | 1,307,873 | -1.63(-1.35%) |
Aug 03, 2023 | 120.80 | 121.54 | 120.00 | 120.95 | 1,043,566 | +0.27(+0.23%) |
Aug 02, 2023 | 120.81 | 121.25 | 120.06 | 120.67 | 1,536,106 | -1.38(-1.13%) |
Aug 01, 2023 | 121.50 | 122.36 | 120.49 | 122.05 | 1,598,300 | +0.33(+0.27%) |
Jul 31, 2023 | 122.53 | 122.66 | 120.59 | 121.72 | 1,554,861 | -1.02(-0.83%) |
Jul 28, 2023 | 124.19 | 124.51 | 121.79 | 122.74 | 1,968,486 | -0.52(-0.42%) |
Jul 27, 2023 | 124.22 | 125.83 | 122.59 | 123.25 | 2,285,403 | -0.68(-0.55%) |
Jul 26, 2023 | 121.20 | 125.17 | 121.20 | 123.93 | 2,527,817 | +2.65(+2.18%) |
Jul 25, 2023 | 121.25 | 121.56 | 120.66 | 121.28 | 1,370,450 | -0.22(-0.18%) |
Jul 24, 2023 | 119.92 | 121.57 | 119.72 | 121.51 | 1,696,764 | +1.78(+1.49%) |
Jul 21, 2023 | 120.94 | 121.16 | 119.72 | 119.72 | 6,169,655 | -0.43(-0.36%) |
Jul 20, 2023 | 119.43 | 120.41 | 118.69 | 120.15 | 1,648,493 | +0.52(+0.44%) |
Jul 19, 2023 | 118.69 | 119.86 | 118.57 | 119.63 | 1,524,204 | +1.09(+0.92%) |
Jul 18, 2023 | 117.32 | 119.06 | 117.09 | 118.54 | 1,727,355 | +1.13(+0.96%) |
Jul 17, 2023 | 116.60 | 118.40 | 116.42 | 117.41 | 1,895,643 | +0.17(+0.14%) |
Jul 14, 2023 | 116.54 | 117.65 | 116.15 | 117.25 | 2,481,324 | +0.32(+0.27%) |
Jul 13, 2023 | 115.02 | 117.09 | 114.78 | 116.93 | 2,624,311 | +1.91(+1.66%) |
Jul 12, 2023 | 115.90 | 115.97 | 113.78 | 115.02 | 2,926,344 | +0.41(+0.36%) |
Jul 11, 2023 | 113.14 | 115.08 | 113.14 | 114.61 | 2,886,034 | +1.61(+1.43%) |
Jul 10, 2023 | 110.44 | 113.56 | 110.39 | 113.00 | 3,258,489 | +2.95(+2.68%) |
Jul 07, 2023 | 109.55 | 111.81 | 109.20 | 110.05 | 2,231,672 | -0.27(-0.25%) |
Jul 06, 2023 | 108.27 | 110.54 | 107.75 | 110.32 | 3,635,908 | +0.81(+0.74%) |
Jul 05, 2023 | 107.81 | 110.13 | 107.28 | 109.51 | 2,656,619 | +1.37(+1.27%) |
Jul 03, 2023 | 108.10 | 108.48 | 107.23 | 108.14 | 1,166,856 | -0.39(-0.36%) |
Jun 30, 2023 | 107.84 | 110.00 | 106.92 | 108.53 | 3,034,247 | +2.46(+2.32%) |
Jun 29, 2023 | 110.91 | 111.34 | 105.58 | 106.06 | 2,975,000 | -1.34(-1.25%) |
Jun 28, 2023 | 107.88 | 108.15 | 106.36 | 107.40 | 2,335,972 | -0.35(-0.32%) |
Jun 27, 2023 | 107.72 | 108.49 | 107.34 | 107.75 | 1,823,700 | +0.41(+0.38%) |
Jun 26, 2023 | 104.88 | 107.53 | 104.83 | 107.34 | 1,983,429 | +2.20(+2.09%) |
Jun 23, 2023 | 107.20 | 107.21 | 104.87 | 105.14 | 2,908,959 | -2.80(-2.60%) |
Jun 22, 2023 | 109.28 | 109.62 | 107.39 | 107.95 | 1,461,356 | -1.54(-1.41%) |
Jun 21, 2023 | 108.68 | 110.39 | 107.80 | 109.49 | 2,080,365 | +0.60(+0.55%) |
Jun 20, 2023 | 109.62 | 109.92 | 108.46 | 108.89 | 1,566,942 | -1.31(-1.19%) |
Jun 16, 2023 | 110.41 | 111.21 | 109.76 | 110.20 | 3,962,133 | +0.27(+0.25%) |
Jun 15, 2023 | 108.14 | 110.21 | 109.92 | 1,407,903 | +7.63(+7.46%) | |
May 08, 2023 | 103.94 | 103.94 | 102.23 | 102.29 | 1,252,657 | -1.44(-1.39%) |
May 05, 2023 | 103.90 | 104.65 | 102.56 | 103.73 | 1,600,077 | +0.61(+0.59%) |
May 04, 2023 | 103.34 | 103.77 | 102.79 | 103.13 | 1,647,284 | -0.45(-0.44%) |
May 03, 2023 | 104.22 | 105.00 | 103.50 | 103.58 | 1,570,118 | +0.07(+0.06%) |
May 02, 2023 | 105.80 | 106.01 | 102.95 | 103.51 | 1,449,011 | -2.38(-2.24%) |
May 01, 2023 | 105.36 | 106.51 | 105.22 | 105.89 | 1,494,932 | +0.20(+0.19%) |
Apr 28, 2023 | 104.44 | 105.84 | 103.96 | 105.69 | 1,927,429 | +1.94(+1.87%) |
Apr 27, 2023 | 101.81 | 103.95 | 101.67 | 103.74 | 1,755,051 | +2.38(+2.34%) |
Apr 26, 2023 | 101.75 | 103.02 | 100.80 | 101.37 | 2,467,807 | -2.48(-2.39%) |
Apr 25, 2023 | 106.00 | 106.00 | 103.46 | 103.85 | 1,963,166 | -2.83(-2.65%) |
Apr 24, 2023 | 105.54 | 106.79 | 105.37 | 106.68 | 2,074,396 | +1.32(+1.25%) |
Apr 21, 2023 | 105.33 | 105.47 | 104.54 | 105.36 | 1,396,162 | +0.43(+0.41%) |
Apr 20, 2023 | 104.79 | 105.49 | 104.13 | 104.93 | 1,521,816 | -0.67(-0.64%) |
Apr 19, 2023 | 105.25 | 106.03 | 104.73 | 105.60 | 1,318,947 | +0.45(+0.43%) |
Apr 18, 2023 | 105.56 | 106.08 | 104.42 | 105.15 | 1,424,194 | -0.26(-0.25%) |
Apr 17, 2023 | 104.33 | 105.41 | 103.94 | 105.41 | 1,848,071 | +1.59(+1.53%) |
Apr 14, 2023 | 104.94 | 105.77 | 103.13 | 103.82 | 1,622,938 | -1.28(-1.22%) |
Apr 13, 2023 | 104.59 | 105.18 | 103.93 | 105.10 | 1,818,730 | +0.81(+0.77%) |
Apr 12, 2023 | 106.15 | 106.36 | 104.17 | 104.29 | 2,008,577 | -0.93(-0.89%) |
Apr 11, 2023 | 105.15 | 105.44 | 104.35 | 105.22 | 2,417,077 | +0.08(+0.07%) |
Apr 10, 2023 | 103.71 | 105.15 | 103.45 | 105.15 | 2,675,075 | +0.25(+0.24%) |
Apr 06, 2023 | 104.49 | 105.43 | 103.98 | 104.90 | 2,172,632 | +0.20(+0.19%) |
Apr 05, 2023 | 105.55 | 106.10 | 103.92 | 104.69 | 2,426,005 | -1.07(-1.01%) |
Apr 04, 2023 | 107.33 | 108.05 | 104.56 | 105.76 | 3,075,241 | -1.34(-1.25%) |
Apr 03, 2023 | 108.38 | 108.47 | 106.12 | 107.10 | 3,653,387 | -3.14(-2.84%) |
Mar 31, 2023 | 110.03 | 110.75 | 109.39 | 110.24 | 3,214,755 | +1.01(+0.92%) |
Mar 30, 2023 | 113.45 | 113.45 | 108.99 | 109.23 | 2,596,088 | -2.40(-2.15%) |
Mar 29, 2023 | 106.31 | 112.42 | 105.08 | 111.62 | 5,246,965 | +6.78(+6.47%) |
Mar 28, 2023 | 104.62 | 106.41 | 104.37 | 104.84 | 2,742,869 | -0.10(-0.09%) |
Mar 27, 2023 | 105.27 | 105.49 | 104.47 | 104.94 | 2,374,653 | +0.23(+0.22%) |
Mar 24, 2023 | 103.78 | 104.98 | 103.08 | 104.70 | 1,720,352 | +0.92(+0.89%) |
Mar 23, 2023 | 103.07 | 105.59 | 102.70 | 103.78 | 2,063,229 | +0.78(+0.76%) |
Mar 22, 2023 | 106.10 | 106.46 | 102.92 | 103.00 | 2,006,763 | -3.10(-2.92%) |
Mar 21, 2023 | 106.01 | 106.50 | 104.94 | 106.10 | 1,976,626 | +0.57(+0.54%) |
Mar 20, 2023 | 104.10 | 105.70 | 103.74 | 105.53 | 2,260,257 | +2.09(+2.02%) |
Mar 17, 2023 | 104.54 | 105.16 | 103.22 | 103.44 | 7,523,355 | -1.10(-1.05%) |
Mar 16, 2023 | 102.75 | 104.77 | 102.14 | 104.54 | 1,645,539 | +1.61(+1.56%) |
Mar 15, 2023 | 103.23 | 103.70 | 102.25 | 102.94 | 2,071,617 | -1.19(-1.15%) |
Mar 14, 2023 | 105.34 | 106.00 | 102.79 | 104.13 | 1,959,756 | -0.09(-0.08%) |
Mar 13, 2023 | 103.20 | 106.33 | 102.72 | 104.21 | 1,981,931 | +0.48(+0.46%) |
Mar 10, 2023 | 106.37 | 106.64 | 103.51 | 103.73 | 1,976,285 | -3.10(-2.90%) |
Mar 09, 2023 | 108.97 | 109.05 | 106.74 | 106.83 | 1,329,650 | -1.58(-1.45%) |
Mar 08, 2023 | 107.75 | 108.82 | 107.29 | 108.41 | 1,172,597 | +0.58(+0.54%) |
Mar 07, 2023 | 108.78 | 108.95 | 107.34 | 107.83 | 2,246,759 | -1.00(-0.92%) |
Mar 06, 2023 | 108.60 | 109.31 | 108.34 | 108.83 | 1,260,466 | +0.38(+0.36%) |
Mar 03, 2023 | 108.02 | 108.72 | 107.35 | 108.45 | 1,761,833 | +0.61(+0.56%) |
Mar 02, 2023 | 105.83 | 108.08 | 105.83 | 107.84 | 1,483,989 | +1.35(+1.26%) |
Mar 01, 2023 | 106.05 | 106.63 | 104.83 | 106.49 | 2,001,618 | +0.29(+0.27%) |
Feb 28, 2023 | 106.46 | 107.43 | 106.16 | 106.20 | 1,758,729 | -0.57(-0.53%) |
Feb 27, 2023 | 107.55 | 108.03 | 106.38 | 106.77 | 1,210,835 | +0.01(+0.01%) |
Feb 24, 2023 | 105.73 | 107.03 | 105.29 | 106.76 | 1,631,931 | -0.33(-0.31%) |
Feb 23, 2023 | 106.82 | 107.57 | 106.14 | 107.09 | 1,316,891 | +0.62(+0.58%) |
Feb 22, 2023 | 107.43 | 108.06 | 106.36 | 106.47 | 1,267,330 | -0.81(-0.75%) |
Feb 21, 2023 | 109.12 | 109.45 | 107.20 | 107.28 | 1,845,627 | -3.11(-2.81%) |
Feb 17, 2023 | 109.91 | 110.90 | 109.56 | 110.39 | 1,268,475 | +0.09(+0.08%) |
Feb 16, 2023 | 109.40 | 111.12 | 109.13 | 110.30 | 1,313,448 | -0.55(-0.49%) |
Feb 15, 2023 | 109.31 | 110.95 | 108.75 | 110.85 | 1,471,848 | +1.24(+1.13%) |
Feb 14, 2023 | 110.80 | 111.35 | 108.71 | 109.61 | 1,295,454 | -1.51(-1.36%) |
Feb 13, 2023 | 109.96 | 111.19 | 109.84 | 111.12 | 1,346,859 | +1.24(+1.13%) |
Feb 10, 2023 | 108.71 | 110.36 | 108.71 | 109.88 | 1,633,833 | +0.45(+0.41%) |
Feb 09, 2023 | 111.73 | 111.81 | 109.06 | 109.43 | 1,964,035 | -1.14(-1.03%) |
Feb 08, 2023 | 111.61 | 112.38 | 110.28 | 110.56 | 2,163,256 | -2.07(-1.84%) |
Feb 07, 2023 | 110.86 | 113.12 | 110.41 | 112.63 | 1,180,767 | +1.16(+1.04%) |
Feb 06, 2023 | 112.15 | 112.60 | 111.28 | 111.47 | 1,153,320 | -1.84(-1.62%) |
Feb 03, 2023 | 113.57 | 114.80 | 111.72 | 113.31 | 1,875,042 | -1.93(-1.67%) |
Feb 02, 2023 | 113.33 | 115.55 | 112.55 | 115.24 | 2,590,820 | +2.76(+2.45%) |
Feb 01, 2023 | 110.50 | 113.22 | 109.90 | 112.48 | 1,607,094 | +1.77(+1.60%) |
Jan 31, 2023 | 110.03 | 110.72 | 108.75 | 110.71 | 1,637,368 | +1.12(+1.02%) |
Jan 30, 2023 | 107.75 | 110.39 | 107.62 | 109.59 | 2,927,522 | +1.59(+1.47%) |
Jan 27, 2023 | 109.11 | 109.60 | 107.64 | 108.01 | 2,362,708 | -1.98(-1.80%) |
Jan 26, 2023 | 111.03 | 111.32 | 109.64 | 109.98 | 1,757,237 | -0.50(-0.45%) |
Jan 25, 2023 | 111.27 | 111.29 | 107.39 | 110.48 | 2,443,898 | -2.87(-2.53%) |
Jan 24, 2023 | 114.57 | 114.80 | 112.69 | 113.35 | 1,394,254 | -1.31(-1.14%) |
Jan 23, 2023 | 112.55 | 115.58 | 111.87 | 114.66 | 1,673,630 | +1.97(+1.75%) |
Jan 20, 2023 | 110.53 | 113.26 | 109.61 | 112.69 | 2,080,030 | +2.30(+2.09%) |
Jan 19, 2023 | 111.71 | 111.99 | 110.28 | 110.39 | 1,174,185 | -1.63(-1.46%) |
Jan 18, 2023 | 113.37 | 113.97 | 111.96 | 112.02 | 1,894,015 | -1.14(-1.00%) |
Jan 17, 2023 | 113.61 | 114.77 | 112.70 | 113.16 | 2,257,482 | -1.81(-1.57%) |
Jan 13, 2023 | 114.34 | 115.33 | 113.98 | 114.96 | 1,295,277 | +0.43(+0.38%) |
Jan 12, 2023 | 114.18 | 114.75 | 113.47 | 114.53 | 1,436,887 | +0.17(+0.15%) |
Jan 11, 2023 | 112.83 | 114.46 | 111.96 | 114.36 | 1,652,609 | +2.26(+2.02%) |
Jan 10, 2023 | 112.02 | 112.71 | 110.71 | 112.10 | 1,164,174 | -0.09(-0.08%) |
Jan 09, 2023 | 112.14 | 113.75 | 111.92 | 112.19 | 1,553,249 | +0.00(+0.00%) |
Jan 06, 2023 | 110.45 | 112.74 | 109.87 | 112.19 | 1,316,406 | +2.91(+2.67%) |
Jan 05, 2023 | 111.22 | 111.27 | 108.65 | 109.28 | 1,415,191 | -2.59(-2.31%) |
Jan 04, 2023 | 111.75 | 112.94 | 110.63 | 111.87 | 1,543,859 | +1.20(+1.09%) |
Jan 03, 2023 | 111.46 | 111.63 | 109.78 | 110.66 | 1,876,089 | +0.24(+0.22%) |
Dec 30, 2022 | 110.67 | 110.95 | 108.91 | 110.42 | 1,110,237 | -0.86(-0.77%) |
Dec 29, 2022 | 109.75 | 111.87 | 109.44 | 111.28 | 1,436,210 | +1.94(+1.77%) |
Dec 28, 2022 | 109.97 | 111.04 | 109.29 | 109.34 | 1,663,914 | -0.67(-0.61%) |
Dec 27, 2022 | 110.71 | 110.71 | 109.19 | 110.01 | 1,852,228 | -0.84(-0.76%) |
Dec 23, 2022 | 107.73 | 111.07 | 107.42 | 110.85 | 2,619,524 | +3.66(+3.41%) |
Dec 22, 2022 | 106.07 | 107.23 | 103.20 | 107.19 | 4,604,994 | -2.47(-2.26%) |
Dec 21, 2022 | 109.77 | 110.71 | 108.84 | 109.67 | 2,387,394 | +0.49(+0.45%) |
Dec 20, 2022 | 109.88 | 110.61 | 108.48 | 109.18 | 1,571,187 | -1.20(-1.09%) |
Dec 19, 2022 | 110.99 | 111.50 | 109.83 | 110.39 | 1,894,267 | -0.42(-0.38%) |
Dec 16, 2022 | 110.57 | 111.35 | 109.94 | 110.81 | 2,992,886 | -1.07(-0.96%) |
Dec 15, 2022 | 115.83 | 116.11 | 111.59 | 111.88 | 2,172,884 | -5.34(-4.56%) |
Dec 14, 2022 | 117.33 | 119.58 | 116.19 | 117.22 | 2,270,155 | -0.62(-0.53%) |
Dec 13, 2022 | 121.73 | 122.21 | 117.23 | 117.84 | 1,314,087 | +0.33(+0.28%) |
Dec 12, 2022 | 114.67 | 117.61 | 114.20 | 117.50 | 1,330,300 | +3.31(+2.89%) |
Dec 09, 2022 | 114.41 | 114.91 | 113.87 | 114.20 | 1,636,473 | -0.62(-0.54%) |
Dec 08, 2022 | 115.36 | 116.58 | 114.54 | 114.82 | 1,559,151 | -0.27(-0.23%) |
Dec 07, 2022 | 115.59 | 115.97 | 114.42 | 115.09 | 975,364 | -0.18(-0.16%) |
Dec 06, 2022 | 118.00 | 118.00 | 114.62 | 115.27 | 1,253,995 | -2.45(-2.08%) |
Dec 05, 2022 | 119.04 | 119.52 | 117.14 | 117.72 | 1,481,623 | -2.67(-2.21%) |
Dec 02, 2022 | 118.28 | 120.69 | 118.18 | 120.38 | 1,351,193 | +0.08(+0.06%) |