Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 159.68 | 160.26 | 157.79 | 157.88 | 1,178,376 | -1.02(-0.64%) |
Aug 30, 2023 | 157.12 | 159.27 | 156.81 | 158.90 | 593,234 | +2.89(+1.85%) |
Aug 29, 2023 | 153.78 | 156.01 | 153.07 | 156.00 | 692,897 | +2.05(+1.33%) |
Aug 28, 2023 | 153.18 | 155.13 | 153.16 | 153.95 | 448,505 | +1.21(+0.79%) |
Aug 25, 2023 | 151.88 | 153.24 | 150.95 | 152.74 | 793,390 | +1.29(+0.85%) |
Aug 24, 2023 | 153.82 | 154.65 | 151.39 | 151.45 | 658,204 | -2.59(-1.68%) |
Aug 23, 2023 | 151.12 | 154.04 | 150.56 | 154.04 | 574,811 | +2.50(+1.65%) |
Aug 22, 2023 | 152.54 | 152.91 | 151.38 | 151.54 | 731,010 | +0.51(+0.34%) |
Aug 21, 2023 | 151.72 | 152.45 | 149.82 | 151.03 | 821,071 | -0.73(-0.48%) |
Aug 18, 2023 | 150.89 | 151.92 | 150.12 | 151.76 | 1,054,431 | -0.23(-0.15%) |
Aug 17, 2023 | 155.20 | 156.17 | 151.63 | 152.00 | 578,634 | -3.44(-2.21%) |
Aug 16, 2023 | 156.48 | 158.08 | 154.85 | 155.44 | 625,208 | -1.18(-0.76%) |
Aug 15, 2023 | 157.55 | 158.24 | 155.62 | 156.62 | 834,909 | -1.08(-0.69%) |
Aug 14, 2023 | 155.27 | 157.86 | 155.02 | 157.70 | 1,153,358 | +1.39(+0.89%) |
Aug 11, 2023 | 155.21 | 156.62 | 154.81 | 156.32 | 567,520 | +1.20(+0.77%) |
Aug 10, 2023 | 156.13 | 157.98 | 154.86 | 155.11 | 615,229 | -0.27(-0.18%) |
Aug 09, 2023 | 157.16 | 157.16 | 155.31 | 155.39 | 652,919 | -1.67(-1.06%) |
Aug 08, 2023 | 156.82 | 157.27 | 155.10 | 157.06 | 644,041 | -0.75(-0.48%) |
Aug 07, 2023 | 156.89 | 158.72 | 156.46 | 157.81 | 808,290 | +2.68(+1.73%) |
Aug 04, 2023 | 155.95 | 156.97 | 154.82 | 155.13 | 694,248 | +0.05(+0.03%) |
Aug 03, 2023 | 154.54 | 155.99 | 153.81 | 155.08 | 835,289 | -1.03(-0.66%) |
Aug 02, 2023 | 156.46 | 157.21 | 155.68 | 156.11 | 989,518 | -2.40(-1.52%) |
Aug 01, 2023 | 156.01 | 158.87 | 155.94 | 158.51 | 800,513 | +0.58(+0.36%) |
Jul 31, 2023 | 156.48 | 157.94 | 156.14 | 157.94 | 920,065 | +0.66(+0.42%) |
Jul 28, 2023 | 158.11 | 158.50 | 156.34 | 157.27 | 1,046,825 | -1.08(-0.68%) |
Jul 27, 2023 | 158.30 | 160.18 | 157.35 | 158.35 | 1,043,923 | +1.32(+0.84%) |
Jul 26, 2023 | 156.35 | 157.52 | 155.73 | 157.03 | 1,163,045 | -0.28(-0.18%) |
Jul 25, 2023 | 155.78 | 157.41 | 155.49 | 157.31 | 1,080,124 | +1.37(+0.88%) |
Jul 24, 2023 | 154.30 | 156.35 | 154.17 | 155.94 | 941,709 | +1.64(+1.06%) |
Jul 21, 2023 | 154.57 | 154.63 | 152.93 | 154.30 | 788,248 | +0.62(+0.40%) |
Jul 20, 2023 | 154.25 | 154.62 | 152.96 | 153.69 | 1,055,294 | -0.63(-0.41%) |
Jul 19, 2023 | 154.93 | 155.17 | 153.28 | 154.32 | 1,100,184 | -0.94(-0.60%) |
Jul 18, 2023 | 155.93 | 156.40 | 154.85 | 155.26 | 889,583 | -0.67(-0.43%) |
Jul 17, 2023 | 156.29 | 157.18 | 155.86 | 155.93 | 1,323,109 | -1.28(-0.81%) |
Jul 14, 2023 | 158.95 | 159.08 | 156.74 | 157.22 | 814,126 | -1.12(-0.71%) |
Jul 13, 2023 | 158.50 | 158.74 | 156.94 | 158.34 | 921,366 | +1.28(+0.81%) |
Jul 12, 2023 | 157.37 | 157.93 | 156.21 | 157.06 | 1,288,992 | +2.13(+1.37%) |
Jul 11, 2023 | 152.52 | 155.37 | 152.47 | 154.93 | 1,348,307 | +3.25(+2.15%) |
Jul 10, 2023 | 151.19 | 152.53 | 150.83 | 151.67 | 973,468 | +0.41(+0.27%) |
Jul 07, 2023 | 148.08 | 151.66 | 147.81 | 151.26 | 1,695,996 | +3.22(+2.17%) |
Jul 06, 2023 | 151.25 | 151.46 | 147.21 | 148.05 | 1,519,314 | -4.67(-3.06%) |
Jul 05, 2023 | 152.68 | 153.40 | 152.18 | 152.72 | 1,138,767 | -0.94(-0.61%) |
Jul 03, 2023 | 153.03 | 153.99 | 151.84 | 153.66 | 591,332 | -0.07(-0.04%) |
Jun 30, 2023 | 154.35 | 154.93 | 153.59 | 153.73 | 1,222,233 | +1.14(+0.75%) |
Jun 29, 2023 | 150.26 | 152.79 | 150.07 | 152.58 | 1,285,252 | +2.04(+1.36%) |
Jun 28, 2023 | 151.22 | 152.04 | 149.87 | 150.54 | 1,370,942 | +0.05(+0.03%) |
Jun 27, 2023 | 148.86 | 150.92 | 148.77 | 150.49 | 1,069,936 | +3.23(+2.20%) |
Jun 26, 2023 | 145.93 | 148.55 | 145.91 | 147.26 | 1,114,591 | +0.07(+0.05%) |
Jun 23, 2023 | 148.08 | 149.57 | 145.15 | 147.19 | 13,622,800 | -2.20(-1.47%) |
Jun 22, 2023 | 148.87 | 150.23 | 147.79 | 149.39 | 2,045,333 | +0.07(+0.05%) |
Jun 21, 2023 | 147.18 | 149.96 | 146.74 | 149.32 | 1,741,110 | +2.54(+1.73%) |
Jun 20, 2023 | 145.18 | 147.01 | 144.85 | 146.78 | 1,580,970 | -0.85(-0.58%) |
Jun 16, 2023 | 146.88 | 148.63 | 146.23 | 147.63 | 2,171,357 | -0.79(-0.53%) |
Jun 15, 2023 | 146.19 | 148.72 | 145.59 | 148.42 | 1,221,045 | +12.10(+8.87%) |
May 08, 2023 | 135.18 | 136.98 | 134.87 | 136.32 | 831,181 | +1.27(+0.94%) |
May 05, 2023 | 134.16 | 135.31 | 134.12 | 135.05 | 830,346 | +1.77(+1.33%) |
May 04, 2023 | 136.20 | 136.44 | 132.74 | 133.28 | 872,327 | -1.76(-1.30%) |
May 03, 2023 | 134.69 | 136.32 | 129.62 | 135.04 | 1,156,741 | +1.06(+0.79%) |
May 02, 2023 | 135.03 | 135.10 | 133.19 | 133.99 | 1,458,854 | -3.50(-2.55%) |
May 01, 2023 | 137.05 | 138.26 | 136.45 | 137.49 | 1,313,298 | +1.17(+0.86%) |
Apr 28, 2023 | 135.41 | 137.07 | 135.41 | 136.32 | 1,321,881 | +2.55(+1.90%) |
Apr 27, 2023 | 130.44 | 133.81 | 130.26 | 133.78 | 1,314,316 | +4.22(+3.26%) |
Apr 26, 2023 | 130.30 | 131.24 | 129.52 | 129.56 | 1,331,821 | -1.33(-1.01%) |
Apr 25, 2023 | 132.01 | 132.40 | 130.47 | 130.88 | 1,353,461 | -2.65(-1.99%) |
Apr 24, 2023 | 132.92 | 134.61 | 132.73 | 133.53 | 1,176,326 | +0.99(+0.75%) |
Apr 21, 2023 | 131.99 | 132.80 | 131.36 | 132.55 | 1,315,255 | +0.73(+0.55%) |
Apr 20, 2023 | 128.87 | 132.89 | 128.85 | 131.82 | 2,125,123 | +2.64(+2.05%) |
Apr 19, 2023 | 126.65 | 129.84 | 126.57 | 129.18 | 1,145,059 | +0.80(+0.63%) |
Apr 18, 2023 | 127.28 | 128.42 | 126.87 | 128.37 | 1,117,163 | +1.22(+0.96%) |
Apr 17, 2023 | 125.93 | 127.15 | 125.93 | 127.15 | 1,217,369 | +1.67(+1.33%) |
Apr 14, 2023 | 124.54 | 126.12 | 124.54 | 125.48 | 1,153,021 | +1.11(+0.89%) |
Apr 13, 2023 | 122.74 | 124.79 | 122.15 | 124.37 | 1,041,804 | +0.96(+0.78%) |
Apr 12, 2023 | 124.46 | 124.52 | 122.60 | 123.41 | 1,060,827 | +1.44(+1.18%) |
Apr 11, 2023 | 121.90 | 122.74 | 121.74 | 121.97 | 1,054,209 | +0.78(+0.65%) |
Apr 10, 2023 | 120.19 | 121.51 | 119.75 | 121.18 | 658,548 | +0.44(+0.36%) |
Apr 06, 2023 | 119.75 | 120.87 | 119.24 | 120.75 | 1,175,793 | +0.20(+0.17%) |
Apr 05, 2023 | 122.28 | 122.50 | 119.76 | 120.54 | 1,820,512 | -3.60(-2.90%) |
Apr 04, 2023 | 128.86 | 129.00 | 123.60 | 124.14 | 1,237,016 | -4.41(-3.43%) |
Apr 03, 2023 | 129.29 | 130.04 | 128.03 | 128.56 | 1,098,278 | -0.92(-0.71%) |
Mar 31, 2023 | 128.20 | 129.56 | 127.52 | 129.48 | 1,557,618 | +2.16(+1.70%) |
Mar 30, 2023 | 128.37 | 128.63 | 127.17 | 127.32 | 1,055,789 | -0.10(-0.08%) |
Mar 29, 2023 | 127.90 | 128.11 | 126.60 | 127.42 | 936,846 | +1.13(+0.90%) |
Mar 28, 2023 | 126.48 | 128.39 | 126.13 | 126.28 | 917,647 | +0.50(+0.40%) |
Mar 27, 2023 | 125.43 | 126.24 | 124.91 | 125.78 | 1,076,245 | +0.45(+0.36%) |
Mar 24, 2023 | 125.19 | 125.60 | 123.42 | 125.33 | 1,011,468 | -1.46(-1.15%) |
Mar 23, 2023 | 126.40 | 128.28 | 125.67 | 126.80 | 1,534,312 | +0.67(+0.53%) |
Mar 22, 2023 | 128.14 | 129.60 | 126.00 | 126.13 | 888,124 | -3.18(-2.46%) |
Mar 21, 2023 | 129.24 | 129.84 | 128.14 | 129.31 | 1,100,327 | +2.37(+1.87%) |
Mar 20, 2023 | 125.34 | 127.93 | 125.27 | 126.94 | 1,031,498 | +2.67(+2.15%) |
Mar 17, 2023 | 125.00 | 125.85 | 123.56 | 124.27 | 2,009,769 | -0.93(-0.74%) |
Mar 16, 2023 | 123.36 | 126.16 | 123.03 | 125.20 | 1,464,876 | +1.61(+1.30%) |
Mar 15, 2023 | 125.79 | 126.31 | 121.91 | 123.59 | 2,175,402 | -4.97(-3.87%) |
Mar 14, 2023 | 127.65 | 130.37 | 126.87 | 128.56 | 1,615,581 | -0.07(-0.05%) |
Mar 13, 2023 | 127.17 | 131.28 | 126.94 | 128.63 | 2,764,100 | -0.70(-0.54%) |
Mar 10, 2023 | 132.00 | 132.15 | 128.21 | 129.33 | 1,531,301 | -2.07(-1.58%) |
Mar 09, 2023 | 133.62 | 134.26 | 131.23 | 131.40 | 1,006,013 | -2.75(-2.05%) |
Mar 08, 2023 | 133.14 | 134.58 | 133.07 | 134.15 | 1,231,435 | +1.63(+1.23%) |
Mar 07, 2023 | 133.12 | 135.20 | 131.51 | 132.52 | 2,757,218 | -5.03(-3.66%) |
Mar 06, 2023 | 137.19 | 139.09 | 136.49 | 137.55 | 2,228,313 | -1.32(-0.95%) |
Mar 03, 2023 | 139.30 | 139.58 | 138.08 | 138.87 | 1,728,352 | +0.36(+0.26%) |
Mar 02, 2023 | 137.65 | 139.17 | 136.82 | 138.52 | 1,386,875 | -0.06(-0.04%) |
Mar 01, 2023 | 138.27 | 138.75 | 137.09 | 138.57 | 1,881,060 | +0.53(+0.38%) |
Feb 28, 2023 | 137.73 | 139.39 | 137.61 | 138.05 | 2,175,128 | -0.16(-0.12%) |
Feb 27, 2023 | 137.12 | 138.89 | 137.12 | 138.21 | 1,365,093 | +1.92(+1.41%) |
Feb 24, 2023 | 135.51 | 136.97 | 134.97 | 136.29 | 1,241,632 | -2.28(-1.65%) |
Feb 23, 2023 | 137.93 | 138.61 | 136.34 | 138.57 | 858,840 | +1.55(+1.13%) |
Feb 22, 2023 | 137.05 | 137.44 | 135.85 | 137.02 | 989,000 | -0.58(-0.42%) |
Feb 21, 2023 | 139.21 | 139.45 | 136.94 | 137.60 | 1,264,900 | -4.22(-2.98%) |
Feb 17, 2023 | 141.41 | 142.19 | 140.44 | 141.82 | 962,351 | -0.32(-0.22%) |
Feb 16, 2023 | 141.70 | 143.28 | 140.67 | 142.14 | 1,328,600 | -1.19(-0.83%) |
Feb 15, 2023 | 139.30 | 143.51 | 139.23 | 143.33 | 1,242,255 | +2.09(+1.48%) |
Feb 14, 2023 | 140.36 | 141.54 | 139.25 | 141.24 | 1,055,654 | +0.37(+0.26%) |
Feb 13, 2023 | 139.12 | 141.54 | 138.97 | 140.87 | 973,954 | +2.57(+1.86%) |
Feb 10, 2023 | 137.23 | 138.65 | 136.49 | 138.30 | 1,108,091 | +0.22(+0.16%) |
Feb 09, 2023 | 139.13 | 140.73 | 138.08 | 138.08 | 1,326,131 | -0.28(-0.20%) |
Feb 08, 2023 | 139.89 | 140.24 | 137.44 | 138.35 | 846,340 | -1.42(-1.01%) |
Feb 07, 2023 | 137.78 | 140.02 | 137.25 | 139.77 | 1,114,675 | +1.46(+1.05%) |
Feb 06, 2023 | 140.31 | 140.46 | 137.57 | 138.32 | 996,376 | -3.23(-2.28%) |
Feb 03, 2023 | 139.73 | 142.28 | 139.71 | 141.54 | 1,366,967 | -1.08(-0.76%) |
Feb 02, 2023 | 140.42 | 142.63 | 139.65 | 142.63 | 2,008,889 | +4.28(+3.10%) |
Feb 01, 2023 | 136.00 | 138.98 | 134.44 | 138.34 | 1,530,887 | +1.98(+1.45%) |
Jan 31, 2023 | 133.38 | 136.53 | 132.68 | 136.36 | 1,254,694 | +2.67(+2.00%) |
Jan 30, 2023 | 134.84 | 135.19 | 133.67 | 133.69 | 778,738 | -0.74(-0.55%) |
Jan 27, 2023 | 132.61 | 135.15 | 132.19 | 134.43 | 655,373 | +0.65(+0.49%) |
Jan 26, 2023 | 133.56 | 134.38 | 132.29 | 133.78 | 719,801 | +1.50(+1.14%) |
Jan 25, 2023 | 130.94 | 132.98 | 130.60 | 132.27 | 620,304 | -0.44(-0.33%) |
Jan 24, 2023 | 132.15 | 133.18 | 131.28 | 132.71 | 789,326 | -0.11(-0.08%) |
Jan 23, 2023 | 131.25 | 133.24 | 131.02 | 132.82 | 1,037,301 | +0.61(+0.46%) |
Jan 20, 2023 | 128.47 | 132.20 | 128.47 | 132.20 | 1,239,329 | +2.67(+2.06%) |
Jan 19, 2023 | 130.81 | 130.81 | 128.54 | 129.53 | 1,152,223 | -2.63(-1.99%) |
Jan 18, 2023 | 134.14 | 135.14 | 131.87 | 132.17 | 1,360,563 | -0.41(-0.31%) |
Jan 17, 2023 | 132.67 | 134.43 | 131.97 | 132.58 | 1,545,361 | -0.66(-0.50%) |
Jan 13, 2023 | 130.88 | 133.77 | 130.76 | 133.24 | 1,172,520 | +0.54(+0.40%) |
Jan 12, 2023 | 132.10 | 133.78 | 130.70 | 132.70 | 1,120,213 | +1.68(+1.28%) |
Jan 11, 2023 | 130.26 | 131.39 | 128.84 | 131.03 | 2,476,753 | -2.57(-1.92%) |
Jan 10, 2023 | 133.31 | 134.47 | 133.03 | 133.59 | 1,274,371 | +0.33(+0.25%) |
Jan 09, 2023 | 134.67 | 136.00 | 133.03 | 133.26 | 2,730,066 | -1.19(-0.88%) |
Jan 06, 2023 | 130.39 | 134.45 | 129.85 | 134.45 | 2,283,799 | +5.71(+4.44%) |
Jan 05, 2023 | 125.46 | 128.78 | 124.82 | 128.74 | 2,475,389 | +2.28(+1.80%) |
Jan 04, 2023 | 125.36 | 127.13 | 125.05 | 126.46 | 1,924,151 | +3.25(+2.64%) |
Jan 03, 2023 | 122.58 | 123.63 | 121.79 | 123.21 | 1,565,223 | +1.57(+1.29%) |
Dec 30, 2022 | 121.42 | 122.00 | 120.63 | 121.64 | 1,101,079 | -0.52(-0.42%) |
Dec 29, 2022 | 120.61 | 122.45 | 120.31 | 122.16 | 917,668 | +2.68(+2.25%) |
Dec 28, 2022 | 121.67 | 122.11 | 119.38 | 119.47 | 1,252,403 | -1.73(-1.42%) |
Dec 27, 2022 | 120.16 | 121.36 | 119.75 | 121.20 | 896,314 | +1.58(+1.32%) |
Dec 23, 2022 | 119.54 | 119.77 | 118.69 | 119.62 | 1,787,603 | +0.01(+0.01%) |
Dec 22, 2022 | 119.64 | 119.78 | 117.00 | 119.61 | 1,205,158 | -1.19(-0.98%) |
Dec 21, 2022 | 119.25 | 120.85 | 118.59 | 120.79 | 2,212,095 | +1.07(+0.90%) |
Dec 20, 2022 | 119.74 | 119.74 | 118.05 | 119.72 | 6,124,367 | -0.40(-0.34%) |
Dec 19, 2022 | 118.91 | 120.75 | 118.44 | 120.12 | 6,585,578 | +1.02(+0.85%) |
Dec 16, 2022 | 119.08 | 120.52 | 117.40 | 119.11 | 21,217,866 | -2.21(-1.82%) |
Dec 15, 2022 | 123.88 | 124.06 | 119.73 | 121.32 | 8,507,485 | -3.42(-2.74%) |
Dec 14, 2022 | 124.58 | 125.78 | 123.41 | 124.74 | 7,263,215 | +0.78(+0.63%) |
Dec 13, 2022 | 125.25 | 125.90 | 122.64 | 123.96 | 3,988,496 | +1.94(+1.59%) |
Dec 12, 2022 | 120.25 | 122.59 | 119.94 | 122.02 | 3,408,511 | +1.50(+1.24%) |
Dec 09, 2022 | 119.41 | 121.95 | 119.41 | 120.52 | 3,194,551 | +0.99(+0.82%) |
Dec 08, 2022 | 118.50 | 119.66 | 117.47 | 119.54 | 4,227,355 | +2.44(+2.08%) |
Dec 07, 2022 | 114.45 | 118.33 | 113.77 | 117.10 | 8,579,950 | +1.36(+1.17%) |
Dec 06, 2022 | 111.29 | 115.75 | 111.04 | 115.74 | 10,324,973 | +6.10(+5.56%) |
Dec 05, 2022 | 111.50 | 111.65 | 108.18 | 109.65 | 5,088,319 | -0.94(-0.85%) |
Dec 02, 2022 | 109.54 | 110.96 | 108.80 | 110.59 | 3,475,298 | -1.58(-1.41%) |
Dec 01, 2022 | 112.06 | 114.24 | 111.42 | 112.17 | 3,394,269 | +1.02(+0.92%) |
Nov 30, 2022 | 107.48 | 111.69 | 106.05 | 111.15 | 24,206,680 | +2.47(+2.28%) |
Nov 29, 2022 | 108.57 | 109.35 | 107.33 | 108.67 | 3,137,824 | -2.22(-2.00%) |
Nov 28, 2022 | 112.71 | 112.74 | 109.97 | 110.89 | 1,779,554 | -3.32(-2.91%) |
Nov 25, 2022 | 113.18 | 114.27 | 112.55 | 114.21 | 921,592 | +0.20(+0.17%) |
Nov 23, 2022 | 114.11 | 114.51 | 113.40 | 114.01 | 1,658,376 | -0.25(-0.22%) |
Nov 22, 2022 | 112.48 | 116.91 | 112.08 | 114.25 | 2,622,317 | +2.47(+2.21%) |
Nov 21, 2022 | 109.83 | 111.99 | 109.32 | 111.78 | 1,061,863 | +0.98(+0.88%) |
Nov 18, 2022 | 110.88 | 111.89 | 109.62 | 110.80 | 891,719 | +1.42(+1.30%) |
Nov 17, 2022 | 108.95 | 109.83 | 108.02 | 109.38 | 885,616 | -1.11(-1.00%) |
Nov 16, 2022 | 112.29 | 112.65 | 110.06 | 110.49 | 874,987 | -3.70(-3.24%) |
Nov 15, 2022 | 116.25 | 116.39 | 113.58 | 114.19 | 1,141,130 | -0.45(-0.39%) |
Nov 14, 2022 | 115.12 | 115.79 | 113.93 | 114.64 | 1,128,266 | -0.06(-0.05%) |
Nov 11, 2022 | 111.72 | 116.12 | 110.98 | 114.69 | 2,960,515 | -2.30(-1.97%) |
Nov 10, 2022 | 110.47 | 117.62 | 110.31 | 117.00 | 1,776,205 | +11.50(+10.90%) |
Nov 09, 2022 | 104.31 | 106.33 | 104.31 | 105.50 | 1,139,474 | -0.79(-0.74%) |
Nov 08, 2022 | 105.60 | 106.77 | 104.87 | 106.28 | 514,918 | +1.34(+1.27%) |
Nov 07, 2022 | 105.31 | 105.43 | 104.38 | 104.94 | 1,190,645 | +0.68(+0.66%) |
Nov 04, 2022 | 103.73 | 106.17 | 102.84 | 104.26 | 1,324,027 | +2.45(+2.40%) |
Nov 03, 2022 | 99.94 | 102.43 | 99.55 | 101.82 | 1,311,359 | -0.94(-0.91%) |
Nov 02, 2022 | 104.28 | 102.74 | 102.75 | 943,331 | -1.63(-1.56%) | |
Nov 01, 2022 | 104.92 | 105.07 | 103.07 | 104.39 | 523,083 | +0.80(+0.77%) |
Oct 31, 2022 | 103.64 | 104.36 | 103.31 | 103.59 | 1,254,355 | -1.80(-1.71%) |
Oct 28, 2022 | 102.49 | 105.51 | 102.40 | 105.39 | 597,447 | +1.59(+1.53%) |
Oct 27, 2022 | 104.01 | 104.97 | 103.30 | 103.80 | 1,045,086 | +0.41(+0.39%) |
Oct 26, 2022 | 100.65 | 103.77 | 100.50 | 103.39 | 1,525,873 | +2.95(+2.94%) |
Oct 25, 2022 | 97.69 | 100.91 | 97.66 | 100.44 | 929,589 | +3.04(+3.12%) |
Oct 24, 2022 | 96.62 | 97.78 | 95.94 | 97.40 | 658,187 | +2.16(+2.27%) |
Oct 21, 2022 | 91.92 | 95.70 | 91.08 | 95.24 | 1,263,994 | +1.39(+1.48%) |
Oct 20, 2022 | 94.68 | 96.04 | 92.79 | 93.86 | 865,962 | -1.24(-1.30%) |
Oct 19, 2022 | 97.52 | 98.04 | 94.14 | 95.10 | 877,181 | -4.37(-4.40%) |
Oct 18, 2022 | 99.71 | 100.02 | 97.86 | 99.47 | 1,067,312 | +0.64(+0.65%) |
Oct 17, 2022 | 96.15 | 99.20 | 95.86 | 98.83 | 1,076,886 | +2.99(+3.12%) |
Oct 14, 2022 | 99.53 | 99.68 | 95.80 | 95.83 | 690,062 | -3.44(-3.46%) |
Oct 13, 2022 | 95.83 | 100.19 | 95.00 | 99.27 | 1,250,053 | +1.67(+1.71%) |
Oct 12, 2022 | 98.92 | 99.55 | 97.55 | 97.59 | 1,267,810 | -2.13(-2.14%) |
Oct 11, 2022 | 100.61 | 101.96 | 99.50 | 99.73 | 792,274 | -1.77(-1.75%) |
Oct 10, 2022 | 101.64 | 102.16 | 100.79 | 101.50 | 544,330 | +1.14(+1.13%) |
Oct 07, 2022 | 101.70 | 101.86 | 100.02 | 100.36 | 874,950 | -3.29(-3.17%) |
Oct 06, 2022 | 103.40 | 104.36 | 103.18 | 103.65 | 875,722 | -0.91(-0.87%) |
Oct 05, 2022 | 102.80 | 105.25 | 102.48 | 104.56 | 827,815 | -0.61(-0.58%) |
Oct 04, 2022 | 102.89 | 105.19 | 102.55 | 105.17 | 957,063 | +5.83(+5.87%) |
Oct 03, 2022 | 96.50 | 100.17 | 96.38 | 99.34 | 957,678 | +4.79(+5.07%) |
Sep 30, 2022 | 93.76 | 96.94 | 93.70 | 94.54 | 867,477 | -1.01(-1.06%) |
Sep 29, 2022 | 96.48 | 97.50 | 95.27 | 95.56 | 3,460,687 | -2.66(-2.71%) |
Sep 28, 2022 | 95.30 | 98.87 | 94.72 | 98.22 | 883,065 | +3.41(+3.59%) |
Sep 27, 2022 | 97.23 | 98.40 | 94.08 | 94.81 | 1,650,542 | -4.74(-4.76%) |
Sep 26, 2022 | 98.32 | 100.23 | 98.19 | 99.55 | 1,328,844 | -0.10(-0.10%) |
Sep 23, 2022 | 97.62 | 99.70 | 97.28 | 99.65 | 1,600,896 | -0.65(-0.65%) |
Sep 22, 2022 | 100.46 | 100.96 | 99.74 | 100.30 | 872,096 | -0.52(-0.52%) |
Sep 21, 2022 | 102.02 | 103.04 | 100.81 | 100.83 | 463,729 | -1.10(-1.08%) |
Sep 20, 2022 | 101.98 | 102.25 | 101.26 | 101.93 | 981,048 | -2.07(-1.99%) |
Sep 19, 2022 | 101.96 | 104.01 | 101.96 | 104.00 | 551,045 | +1.18(+1.15%) |
Sep 16, 2022 | 103.53 | 103.77 | 101.65 | 102.81 | 684,562 | -1.57(-1.50%) |
Sep 15, 2022 | 104.30 | 105.59 | 104.08 | 104.38 | 558,852 | -2.11(-1.98%) |
Sep 14, 2022 | 106.14 | 106.50 | 105.17 | 106.50 | 527,626 | -0.64(-0.60%) |
Sep 13, 2022 | 109.42 | 109.42 | 106.33 | 107.14 | 803,451 | -3.30(-2.99%) |
Sep 12, 2022 | 110.22 | 110.74 | 110.02 | 110.44 | 396,992 | +1.56(+1.43%) |
Sep 09, 2022 | 107.42 | 109.03 | 107.28 | 108.87 | 424,503 | +2.48(+2.33%) |
Sep 08, 2022 | 104.45 | 106.44 | 104.33 | 106.39 | 518,242 | +0.39(+0.36%) |
Sep 07, 2022 | 103.58 | 106.05 | 103.36 | 106.01 | 425,230 | +1.22(+1.17%) |
Sep 06, 2022 | 104.86 | 105.25 | 103.47 | 104.79 | 370,467 | +0.28(+0.27%) |
Sep 02, 2022 | 107.27 | 107.27 | 104.31 | 104.50 | 723,596 | -1.59(-1.50%) |