Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 81.43 | 82.10 | 80.76 | 80.94 | 352,062 | +0.15(+0.18%) |
Sep 28, 2023 | 80.94 | 81.45 | 80.19 | 80.80 | 547,229 | -0.02(-0.02%) |
Sep 27, 2023 | 81.06 | 81.95 | 80.37 | 80.82 | 416,938 | +0.25(+0.31%) |
Sep 26, 2023 | 81.73 | 82.00 | 80.56 | 80.57 | 365,254 | -1.67(-2.04%) |
Sep 25, 2023 | 81.42 | 82.83 | 82.13 | 82.24 | 254,161 | -0.16(-0.19%) |
Sep 22, 2023 | 83.42 | 84.19 | 82.13 | 82.40 | 391,366 | -0.82(-0.99%) |
Sep 21, 2023 | 82.15 | 83.39 | 81.70 | 83.22 | 585,863 | +0.61(+0.74%) |
Sep 20, 2023 | 82.18 | 84.01 | 82.18 | 82.61 | 364,849 | +0.83(+1.02%) |
Sep 19, 2023 | 82.07 | 82.84 | 81.15 | 81.78 | 392,405 | +0.07(+0.08%) |
Sep 18, 2023 | 82.51 | 82.84 | 81.24 | 81.71 | 361,249 | -0.80(-0.97%) |
Sep 15, 2023 | 82.59 | 83.29 | 81.76 | 82.51 | 764,679 | -0.31(-0.37%) |
Sep 14, 2023 | 81.18 | 83.06 | 81.01 | 82.82 | 714,696 | +2.30(+2.86%) |
Sep 13, 2023 | 79.94 | 80.97 | 78.71 | 80.52 | 552,354 | +0.58(+0.73%) |
Sep 12, 2023 | 80.59 | 81.15 | 79.87 | 79.93 | 425,739 | -0.98(-1.21%) |
Sep 11, 2023 | 82.53 | 82.65 | 80.90 | 80.92 | 365,849 | -1.16(-1.41%) |
Sep 08, 2023 | 82.74 | 82.92 | 81.99 | 82.07 | 259,630 | -0.54(-0.65%) |
Sep 07, 2023 | 83.94 | 84.50 | 81.97 | 82.61 | 813,692 | -1.73(-2.06%) |
Sep 06, 2023 | 84.47 | 84.88 | 83.98 | 84.34 | 312,039 | -0.22(-0.26%) |
Sep 05, 2023 | 85.76 | 86.12 | 84.56 | 84.56 | 510,910 | -1.48(-1.72%) |
Sep 01, 2023 | 86.65 | 87.37 | 85.47 | 86.04 | 469,612 | +0.19(+0.22%) |
Aug 31, 2023 | 86.85 | 87.66 | 85.67 | 85.85 | 518,775 | -0.58(-0.67%) |
Aug 30, 2023 | 85.04 | 86.51 | 84.63 | 86.43 | 534,745 | +1.33(+1.57%) |
Aug 29, 2023 | 83.59 | 85.12 | 83.11 | 85.10 | 530,808 | +1.59(+1.90%) |
Aug 28, 2023 | 84.02 | 84.36 | 83.33 | 83.51 | 486,009 | -0.10(-0.12%) |
Aug 25, 2023 | 83.79 | 83.94 | 83.10 | 83.61 | 355,712 | +0.37(+0.44%) |
Aug 24, 2023 | 83.63 | 84.20 | 82.95 | 83.24 | 442,148 | -0.60(-0.72%) |
Aug 23, 2023 | 84.17 | 84.17 | 82.55 | 83.85 | 420,924 | +0.25(+0.30%) |
Aug 22, 2023 | 84.82 | 85.12 | 83.45 | 83.60 | 397,361 | -0.84(-0.99%) |
Aug 21, 2023 | 85.00 | 85.00 | 84.09 | 84.44 | 488,122 | -0.44(-0.52%) |
Aug 18, 2023 | 84.28 | 85.45 | 84.28 | 84.88 | 321,240 | -0.10(-0.12%) |
Aug 17, 2023 | 85.27 | 86.06 | 84.82 | 84.98 | 247,276 | -0.11(-0.13%) |
Aug 16, 2023 | 85.86 | 86.42 | 84.86 | 85.09 | 375,172 | -0.70(-0.82%) |
Aug 15, 2023 | 86.28 | 86.36 | 85.32 | 85.79 | 366,107 | -1.49(-1.71%) |
Aug 14, 2023 | 87.81 | 87.81 | 86.96 | 87.28 | 284,575 | -0.70(-0.80%) |
Aug 11, 2023 | 87.73 | 88.67 | 87.73 | 87.98 | 214,798 | -0.10(-0.11%) |
Aug 10, 2023 | 88.42 | 88.89 | 87.85 | 88.08 | 459,298 | -0.07(-0.08%) |
Aug 09, 2023 | 89.48 | 89.48 | 88.09 | 88.15 | 429,844 | -1.51(-1.68%) |
Aug 08, 2023 | 90.07 | 90.43 | 89.30 | 89.66 | 457,232 | -1.77(-1.93%) |
Aug 07, 2023 | 90.75 | 91.52 | 90.03 | 91.42 | 403,434 | +1.14(+1.27%) |
Aug 04, 2023 | 88.95 | 90.40 | 88.95 | 90.28 | 638,498 | +1.51(+1.70%) |
Aug 03, 2023 | 89.28 | 89.32 | 87.82 | 88.77 | 356,073 | -0.65(-0.73%) |
Aug 02, 2023 | 89.30 | 89.85 | 88.62 | 89.42 | 436,566 | -0.75(-0.83%) |
Aug 01, 2023 | 89.51 | 90.72 | 89.37 | 90.17 | 512,737 | +0.03(+0.03%) |
Jul 31, 2023 | 90.66 | 90.80 | 89.71 | 90.14 | 520,133 | -0.44(-0.49%) |
Jul 28, 2023 | 90.70 | 91.63 | 89.98 | 90.58 | 537,335 | +0.42(+0.47%) |
Jul 27, 2023 | 89.61 | 91.43 | 88.92 | 90.16 | 551,486 | +0.59(+0.66%) |
Jul 26, 2023 | 91.30 | 94.38 | 88.55 | 89.57 | 1,017,223 | -1.02(-1.12%) |
Jul 25, 2023 | 90.73 | 91.15 | 90.04 | 90.58 | 614,548 | +1.13(+1.27%) |
Jul 24, 2023 | 89.38 | 89.81 | 89.06 | 89.45 | 382,951 | -0.04(-0.04%) |
Jul 21, 2023 | 89.25 | 89.86 | 88.30 | 89.49 | 392,199 | +0.54(+0.61%) |
Jul 20, 2023 | 90.28 | 90.28 | 88.91 | 88.95 | 421,636 | -1.02(-1.13%) |
Jul 19, 2023 | 89.35 | 90.14 | 89.05 | 89.96 | 444,775 | +0.98(+1.10%) |
Jul 18, 2023 | 87.31 | 89.12 | 86.61 | 88.99 | 562,103 | +2.08(+2.40%) |
Jul 17, 2023 | 85.66 | 87.16 | 85.13 | 86.90 | 472,534 | +1.03(+1.19%) |
Jul 14, 2023 | 86.44 | 86.48 | 85.00 | 85.88 | 469,121 | -0.86(-0.99%) |
Jul 13, 2023 | 87.14 | 87.46 | 86.46 | 86.74 | 369,463 | -0.38(-0.44%) |
Jul 12, 2023 | 87.43 | 87.92 | 86.65 | 87.12 | 432,287 | +0.56(+0.65%) |
Jul 11, 2023 | 85.65 | 86.62 | 85.35 | 86.56 | 389,254 | +1.26(+1.48%) |
Jul 10, 2023 | 85.28 | 86.51 | 84.91 | 85.30 | 320,184 | -0.33(-0.38%) |
Jul 07, 2023 | 83.83 | 86.20 | 83.83 | 85.62 | 552,175 | +1.73(+2.06%) |
Jul 06, 2023 | 84.60 | 84.94 | 83.17 | 83.89 | 587,684 | -0.88(-1.04%) |
Jul 05, 2023 | 85.22 | 85.46 | 84.29 | 84.77 | 562,241 | -1.37(-1.59%) |
Jul 03, 2023 | 85.58 | 86.48 | 85.24 | 86.14 | 267,677 | +0.39(+0.46%) |
Jun 30, 2023 | 85.94 | 86.58 | 85.14 | 85.75 | 760,139 | -0.26(-0.30%) |
Jun 29, 2023 | 80.95 | 86.35 | 80.95 | 86.01 | 1,983,624 | +3.29(+3.97%) |
Jun 28, 2023 | 82.25 | 82.83 | 81.22 | 82.72 | 454,372 | +0.46(+0.56%) |
Jun 27, 2023 | 81.91 | 82.52 | 81.35 | 82.26 | 603,358 | +0.42(+0.52%) |
Jun 26, 2023 | 79.12 | 82.38 | 78.93 | 81.83 | 685,516 | +0.98(+1.21%) |
Jun 23, 2023 | 81.65 | 82.14 | 80.73 | 80.86 | 567,680 | -1.73(-2.09%) |
Jun 22, 2023 | 83.06 | 83.24 | 82.35 | 82.58 | 597,006 | -0.67(-0.81%) |
Jun 21, 2023 | 83.73 | 83.74 | 82.79 | 83.25 | 643,846 | -0.61(-0.73%) |
Jun 20, 2023 | 84.34 | 84.44 | 82.97 | 83.86 | 443,528 | -1.37(-1.61%) |
Jun 16, 2023 | 85.63 | 85.63 | 83.94 | 85.24 | 965,760 | +0.12(+0.14%) |
Jun 15, 2023 | 84.13 | 85.12 | 83.68 | 85.12 | 430,707 | +0.68(+0.81%) |
Jun 14, 2023 | 85.25 | 85.85 | 83.86 | 84.44 | 723,069 | -0.35(-0.41%) |
Jun 13, 2023 | 85.21 | 86.15 | 84.58 | 84.78 | 450,657 | +0.03(+0.03%) |
Jun 12, 2023 | 85.41 | 85.70 | 84.39 | 84.75 | 457,646 | -0.48(-0.57%) |
Jun 09, 2023 | 83.86 | 85.35 | 82.69 | 85.24 | 974,546 | -0.44(-0.52%) |
Jun 08, 2023 | 87.36 | 87.60 | 84.96 | 85.68 | 878,723 | -1.52(-1.74%) |
Jun 07, 2023 | 86.98 | 87.84 | 86.80 | 87.20 | 442,520 | +0.23(+0.26%) |
Jun 06, 2023 | 86.56 | 87.56 | 86.22 | 86.97 | 559,048 | +0.09(+0.10%) |
Jun 05, 2023 | 87.89 | 88.62 | 86.53 | 86.88 | 440,004 | -1.30(-1.48%) |
Jun 02, 2023 | 85.88 | 88.58 | 85.88 | 88.19 | 458,768 | +3.84(+4.55%) |
Jun 01, 2023 | 83.71 | 84.58 | 83.60 | 84.35 | 483,608 | +0.60(+0.72%) |
May 31, 2023 | 84.68 | 84.84 | 83.72 | 83.75 | 379,814 | -1.27(-1.49%) |
May 30, 2023 | 85.43 | 86.00 | 84.14 | 85.01 | 528,043 | -0.65(-0.76%) |
May 26, 2023 | 85.80 | 86.21 | 85.34 | 85.66 | 371,982 | +0.27(+0.32%) |
May 25, 2023 | 85.31 | 85.79 | 85.00 | 85.39 | 329,897 | -0.34(-0.40%) |
May 24, 2023 | 87.00 | 87.17 | 85.43 | 85.73 | 594,433 | -1.90(-2.16%) |
May 23, 2023 | 88.56 | 88.82 | 87.27 | 87.63 | 488,388 | -1.01(-1.14%) |
May 22, 2023 | 89.12 | 89.58 | 88.44 | 88.64 | 414,113 | -0.15(-0.17%) |
May 19, 2023 | 89.91 | 89.91 | 88.32 | 88.79 | 503,250 | -0.46(-0.52%) |
May 18, 2023 | 89.11 | 89.30 | 87.82 | 89.25 | 645,648 | -0.46(-0.51%) |
May 17, 2023 | 89.42 | 90.67 | 88.65 | 89.71 | 546,441 | +0.47(+0.53%) |
May 16, 2023 | 89.72 | 90.17 | 88.34 | 89.24 | 581,189 | -1.19(-1.31%) |
May 15, 2023 | 89.19 | 91.03 | 88.87 | 90.43 | 684,396 | +1.67(+1.88%) |
May 12, 2023 | 86.81 | 89.45 | 86.81 | 88.76 | 721,849 | +3.11(+3.64%) |
May 11, 2023 | 86.24 | 86.24 | 85.10 | 85.64 | 458,221 | -1.07(-1.23%) |
May 10, 2023 | 87.24 | 87.40 | 85.97 | 86.71 | 513,661 | +0.41(+0.48%) |
May 09, 2023 | 87.19 | 87.19 | 85.85 | 86.30 | 479,443 | -1.56(-1.78%) |
May 08, 2023 | 90.19 | 90.42 | 87.66 | 87.86 | 477,087 | -1.54(-1.72%) |
May 05, 2023 | 87.93 | 89.57 | 87.91 | 89.40 | 743,008 | +2.08(+2.38%) |
May 04, 2023 | 88.33 | 88.45 | 86.28 | 87.32 | 769,819 | -1.35(-1.52%) |
May 03, 2023 | 89.61 | 92.75 | 88.40 | 88.67 | 1,603,659 | -9.57(-9.74%) |
May 02, 2023 | 98.28 | 98.56 | 95.63 | 98.24 | 521,961 | -0.54(-0.55%) |
May 01, 2023 | 99.70 | 100.13 | 98.42 | 98.78 | 369,950 | -1.03(-1.03%) |
Apr 28, 2023 | 98.63 | 100.06 | 98.63 | 99.81 | 313,342 | +1.30(+1.32%) |
Apr 27, 2023 | 97.75 | 98.86 | 96.98 | 98.51 | 460,760 | +1.10(+1.13%) |
Apr 26, 2023 | 98.60 | 99.14 | 97.02 | 97.41 | 434,959 | -1.68(-1.70%) |
Apr 25, 2023 | 100.58 | 101.21 | 98.37 | 99.09 | 270,936 | -2.47(-2.44%) |
Apr 24, 2023 | 100.56 | 101.59 | 100.50 | 101.56 | 315,486 | +0.89(+0.89%) |
Apr 21, 2023 | 102.27 | 102.27 | 100.08 | 100.67 | 296,072 | -1.65(-1.61%) |
Apr 20, 2023 | 102.57 | 102.78 | 101.58 | 102.32 | 234,994 | -0.27(-0.26%) |
Apr 19, 2023 | 101.68 | 103.06 | 100.79 | 102.59 | 349,329 | +0.67(+0.66%) |
Apr 18, 2023 | 102.96 | 103.28 | 101.33 | 101.92 | 205,258 | -0.18(-0.17%) |
Apr 17, 2023 | 101.14 | 102.14 | 101.03 | 102.10 | 299,964 | +0.54(+0.53%) |
Apr 14, 2023 | 102.11 | 102.73 | 101.10 | 101.56 | 248,674 | -0.48(-0.47%) |
Apr 13, 2023 | 100.47 | 102.10 | 100.39 | 102.04 | 294,031 | +1.52(+1.52%) |
Apr 12, 2023 | 101.59 | 101.86 | 100.36 | 100.51 | 301,582 | -0.44(-0.44%) |
Apr 11, 2023 | 101.22 | 101.65 | 100.76 | 100.96 | 277,564 | +0.19(+0.18%) |
Apr 10, 2023 | 100.05 | 101.19 | 99.46 | 100.77 | 293,670 | +0.46(+0.46%) |
Apr 06, 2023 | 99.22 | 100.79 | 99.22 | 100.31 | 370,626 | +0.70(+0.70%) |
Apr 05, 2023 | 98.94 | 100.06 | 98.35 | 99.61 | 406,724 | +0.00(+0.00%) |
Apr 04, 2023 | 100.94 | 101.30 | 99.11 | 99.61 | 372,957 | -1.44(-1.43%) |
Apr 03, 2023 | 100.81 | 101.66 | 100.58 | 101.05 | 667,866 | +0.17(+0.17%) |
Mar 31, 2023 | 100.70 | 101.33 | 100.16 | 100.89 | 356,841 | +0.44(+0.44%) |
Mar 30, 2023 | 100.16 | 100.54 | 99.33 | 100.44 | 438,577 | +1.27(+1.28%) |
Mar 29, 2023 | 99.36 | 99.52 | 98.56 | 99.18 | 296,786 | +0.72(+0.73%) |
Mar 28, 2023 | 97.11 | 98.55 | 96.66 | 98.46 | 434,744 | +1.55(+1.60%) |
Mar 27, 2023 | 97.65 | 98.76 | 96.66 | 96.91 | 674,795 | +0.28(+0.28%) |
Mar 24, 2023 | 93.41 | 97.33 | 93.26 | 96.63 | 603,456 | +2.70(+2.88%) |
Mar 23, 2023 | 94.81 | 96.31 | 93.53 | 93.93 | 374,542 | -0.77(-0.81%) |
Mar 22, 2023 | 95.22 | 97.60 | 94.69 | 94.70 | 624,578 | -0.81(-0.84%) |
Mar 21, 2023 | 96.24 | 96.70 | 95.34 | 95.50 | 386,953 | +0.54(+0.57%) |
Mar 20, 2023 | 94.21 | 95.01 | 94.02 | 94.96 | 361,683 | +1.65(+1.77%) |
Mar 17, 2023 | 94.01 | 94.12 | 93.16 | 93.31 | 677,699 | -1.37(-1.44%) |
Mar 16, 2023 | 93.08 | 95.04 | 92.48 | 94.68 | 469,310 | +1.01(+1.08%) |
Mar 15, 2023 | 93.93 | 94.42 | 92.54 | 93.67 | 558,973 | -2.29(-2.39%) |
Mar 14, 2023 | 95.28 | 97.71 | 94.99 | 95.96 | 517,783 | +2.30(+2.45%) |
Mar 13, 2023 | 94.38 | 95.27 | 93.41 | 93.66 | 394,645 | -1.98(-2.07%) |
Mar 10, 2023 | 98.41 | 98.41 | 95.13 | 95.64 | 306,949 | -2.42(-2.46%) |
Mar 09, 2023 | 99.42 | 99.94 | 97.74 | 98.06 | 361,991 | -1.01(-1.02%) |
Mar 08, 2023 | 98.63 | 100.48 | 98.63 | 99.07 | 380,761 | +0.08(+0.08%) |
Mar 07, 2023 | 100.10 | 100.47 | 98.65 | 98.99 | 321,933 | -1.40(-1.40%) |
Mar 06, 2023 | 101.74 | 101.89 | 100.15 | 100.40 | 384,901 | -1.44(-1.42%) |
Mar 03, 2023 | 101.58 | 101.99 | 100.51 | 101.84 | 226,182 | +0.98(+0.97%) |
Mar 02, 2023 | 100.20 | 101.09 | 99.18 | 100.86 | 331,411 | +0.16(+0.16%) |
Mar 01, 2023 | 99.57 | 100.84 | 99.27 | 100.70 | 290,172 | +0.73(+0.73%) |
Feb 28, 2023 | 99.71 | 100.95 | 99.58 | 99.97 | 326,743 | +0.06(+0.06%) |
Feb 27, 2023 | 100.70 | 101.09 | 99.84 | 99.91 | 304,782 | -0.20(-0.20%) |
Feb 24, 2023 | 99.13 | 100.11 | 98.34 | 100.11 | 400,716 | -0.23(-0.23%) |
Feb 23, 2023 | 100.49 | 101.26 | 99.00 | 100.34 | 354,156 | +0.26(+0.26%) |
Feb 22, 2023 | 99.54 | 100.95 | 99.54 | 100.08 | 354,970 | +0.63(+0.63%) |
Feb 21, 2023 | 100.59 | 100.97 | 99.39 | 99.45 | 397,643 | -1.75(-1.73%) |
Feb 17, 2023 | 101.34 | 101.95 | 100.68 | 101.20 | 510,970 | -0.39(-0.39%) |
Feb 16, 2023 | 100.88 | 102.73 | 100.64 | 101.59 | 461,308 | -0.84(-0.82%) |
Feb 15, 2023 | 102.14 | 102.72 | 101.66 | 102.44 | 439,154 | -0.31(-0.30%) |
Feb 14, 2023 | 102.74 | 103.60 | 101.73 | 102.75 | 591,203 | +0.11(+0.10%) |
Feb 13, 2023 | 102.07 | 102.85 | 101.72 | 102.64 | 395,847 | +0.81(+0.80%) |
Feb 10, 2023 | 101.94 | 102.55 | 101.09 | 101.83 | 599,596 | -0.66(-0.64%) |
Feb 09, 2023 | 105.69 | 105.73 | 102.45 | 102.48 | 395,167 | -2.23(-2.13%) |
Feb 08, 2023 | 105.21 | 106.20 | 104.57 | 104.72 | 345,832 | -1.04(-0.98%) |
Feb 07, 2023 | 103.42 | 106.13 | 103.42 | 105.75 | 423,408 | +2.01(+1.93%) |
Feb 06, 2023 | 102.21 | 103.95 | 101.11 | 103.75 | 645,167 | +0.65(+0.63%) |
Feb 03, 2023 | 104.81 | 105.03 | 102.94 | 103.10 | 634,014 | -2.26(-2.15%) |
Feb 02, 2023 | 104.66 | 106.39 | 103.60 | 105.36 | 826,330 | -0.76(-0.72%) |
Feb 01, 2023 | 104.96 | 106.74 | 102.81 | 106.13 | 879,839 | -0.85(-0.80%) |
Jan 31, 2023 | 104.96 | 106.98 | 103.89 | 106.98 | 502,224 | +2.45(+2.34%) |
Jan 30, 2023 | 104.69 | 106.14 | 104.26 | 104.53 | 326,082 | -0.86(-0.82%) |
Jan 27, 2023 | 104.04 | 105.87 | 103.89 | 105.39 | 347,876 | +0.93(+0.89%) |
Jan 26, 2023 | 102.93 | 104.86 | 102.80 | 104.46 | 421,937 | +1.24(+1.21%) |
Jan 25, 2023 | 105.31 | 106.05 | 98.18 | 103.22 | 1,040,515 | -4.33(-4.02%) |
Jan 24, 2023 | 106.70 | 108.32 | 105.96 | 107.55 | 327,657 | +0.43(+0.40%) |
Jan 23, 2023 | 107.41 | 107.77 | 105.12 | 107.12 | 398,670 | -0.54(-0.50%) |
Jan 20, 2023 | 106.51 | 107.79 | 106.15 | 107.65 | 292,245 | +1.54(+1.45%) |
Jan 19, 2023 | 107.35 | 107.80 | 106.06 | 106.12 | 364,140 | -1.85(-1.71%) |
Jan 18, 2023 | 110.01 | 110.24 | 107.69 | 107.97 | 308,431 | -1.54(-1.40%) |
Jan 17, 2023 | 109.87 | 110.35 | 108.81 | 109.50 | 355,305 | -0.39(-0.36%) |
Jan 13, 2023 | 108.63 | 110.23 | 108.63 | 109.90 | 248,001 | +0.51(+0.47%) |
Jan 12, 2023 | 109.44 | 110.17 | 108.29 | 109.39 | 270,848 | +0.49(+0.45%) |
Jan 11, 2023 | 107.67 | 109.17 | 106.27 | 108.90 | 331,547 | +2.24(+2.10%) |
Jan 10, 2023 | 105.46 | 106.96 | 105.20 | 106.66 | 315,507 | +1.21(+1.14%) |
Jan 09, 2023 | 105.16 | 106.47 | 104.88 | 105.45 | 276,612 | +1.12(+1.07%) |
Jan 06, 2023 | 102.15 | 105.04 | 101.55 | 104.33 | 450,113 | +2.92(+2.88%) |
Jan 05, 2023 | 103.88 | 104.10 | 100.72 | 101.42 | 982,572 | -3.94(-3.74%) |
Jan 04, 2023 | 107.25 | 107.56 | 104.52 | 105.35 | 633,202 | -0.79(-0.75%) |
Jan 03, 2023 | 106.07 | 106.56 | 104.96 | 106.15 | 321,301 | +0.87(+0.83%) |
Dec 30, 2022 | 105.60 | 105.60 | 104.69 | 105.28 | 262,538 | -0.85(-0.80%) |
Dec 29, 2022 | 105.90 | 106.70 | 105.24 | 106.13 | 129,642 | +0.99(+0.94%) |
Dec 28, 2022 | 106.20 | 106.64 | 105.06 | 105.14 | 428,168 | -0.93(-0.88%) |
Dec 27, 2022 | 105.91 | 106.92 | 105.21 | 106.07 | 192,927 | +0.15(+0.14%) |
Dec 23, 2022 | 104.12 | 105.92 | 104.12 | 105.92 | 125,261 | +1.54(+1.47%) |
Dec 22, 2022 | 105.27 | 105.50 | 102.91 | 104.38 | 177,223 | -1.83(-1.72%) |
Dec 21, 2022 | 104.79 | 106.89 | 104.79 | 106.22 | 389,367 | +2.23(+2.15%) |
Dec 20, 2022 | 103.41 | 104.41 | 103.41 | 103.98 | 242,925 | +0.49(+0.47%) |
Dec 19, 2022 | 103.82 | 104.20 | 102.87 | 103.49 | 348,353 | -0.49(-0.47%) |
Dec 16, 2022 | 103.04 | 104.53 | 102.72 | 103.98 | 790,844 | -0.10(-0.09%) |
Dec 15, 2022 | 105.81 | 105.81 | 103.86 | 104.08 | 284,877 | -2.87(-2.68%) |
Dec 14, 2022 | 107.64 | 108.43 | 106.26 | 106.95 | 688,331 | -0.70(-0.65%) |
Dec 13, 2022 | 109.97 | 110.09 | 106.68 | 107.64 | 503,070 | +0.14(+0.13%) |
Dec 12, 2022 | 107.56 | 107.88 | 106.56 | 107.51 | 342,162 | +0.04(+0.04%) |
Dec 09, 2022 | 107.58 | 108.48 | 106.51 | 107.47 | 227,624 | -0.27(-0.25%) |
Dec 08, 2022 | 110.07 | 110.65 | 107.43 | 107.74 | 317,330 | -1.53(-1.40%) |
Dec 07, 2022 | 109.74 | 110.45 | 109.03 | 109.27 | 220,238 | -0.49(-0.45%) |
Dec 06, 2022 | 111.10 | 111.26 | 107.77 | 109.76 | 261,530 | -0.78(-0.71%) |
Dec 05, 2022 | 110.04 | 111.18 | 108.88 | 110.54 | 270,532 | -0.66(-0.59%) |
Dec 02, 2022 | 109.94 | 111.96 | 109.94 | 111.20 | 246,236 | +0.20(+0.18%) |
Dec 01, 2022 | 110.25 | 111.05 | 109.20 | 110.99 | 242,730 | +1.47(+1.34%) |
Nov 30, 2022 | 107.93 | 109.52 | 107.09 | 109.52 | 483,022 | +1.50(+1.39%) |
Nov 29, 2022 | 107.95 | 109.32 | 107.84 | 108.02 | 255,139 | -0.22(-0.21%) |
Nov 28, 2022 | 108.18 | 108.96 | 107.93 | 108.25 | 315,401 | -0.78(-0.72%) |
Nov 25, 2022 | 109.04 | 109.82 | 108.77 | 109.03 | 72,202 | +0.18(+0.16%) |
Nov 23, 2022 | 109.00 | 110.29 | 108.69 | 108.85 | 294,630 | -0.32(-0.29%) |
Nov 22, 2022 | 108.77 | 109.80 | 108.54 | 109.17 | 542,345 | +1.06(+0.98%) |
Nov 21, 2022 | 108.48 | 109.65 | 107.72 | 108.11 | 391,145 | -1.09(-1.00%) |
Nov 18, 2022 | 109.47 | 109.66 | 107.59 | 109.20 | 274,562 | +1.11(+1.03%) |
Nov 17, 2022 | 108.04 | 109.16 | 107.17 | 108.09 | 462,557 | -0.98(-0.89%) |
Nov 16, 2022 | 109.02 | 109.52 | 108.03 | 109.07 | 409,548 | +0.06(+0.05%) |
Nov 15, 2022 | 107.47 | 109.63 | 107.35 | 109.01 | 380,801 | +2.68(+2.52%) |
Nov 14, 2022 | 104.91 | 108.44 | 104.91 | 106.32 | 476,823 | +1.15(+1.10%) |
Nov 11, 2022 | 106.25 | 107.37 | 104.61 | 105.17 | 514,970 | -0.67(-0.64%) |
Nov 10, 2022 | 106.32 | 106.85 | 104.53 | 105.84 | 491,462 | +3.24(+3.16%) |
Nov 09, 2022 | 105.42 | 105.46 | 102.01 | 102.60 | 619,165 | -2.50(-2.38%) |
Nov 08, 2022 | 103.20 | 108.33 | 101.74 | 105.10 | 1,119,767 | +5.29(+5.30%) |
Nov 07, 2022 | 97.98 | 99.84 | 96.49 | 99.81 | 616,412 | +2.43(+2.50%) |
Nov 04, 2022 | 98.64 | 100.06 | 96.66 | 97.38 | 677,684 | +0.21(+0.22%) |
Nov 03, 2022 | 97.07 | 97.99 | 96.38 | 97.17 | 423,295 | -1.23(-1.25%) |
Nov 02, 2022 | 102.14 | 98.18 | 98.40 | 433,126 | -3.88(-3.80%) | |
Nov 01, 2022 | 103.38 | 103.73 | 102.19 | 102.28 | 389,417 | -0.13(-0.12%) |
Oct 31, 2022 | 102.86 | 103.32 | 101.68 | 102.41 | 352,424 | -0.98(-0.94%) |
Oct 28, 2022 | 100.67 | 103.45 | 100.67 | 103.39 | 218,893 | +2.93(+2.91%) |
Oct 27, 2022 | 101.21 | 101.98 | 100.11 | 100.46 | 304,825 | -0.63(-0.63%) |
Oct 26, 2022 | 102.29 | 102.38 | 100.36 | 101.09 | 313,173 | -0.33(-0.33%) |
Oct 25, 2022 | 98.69 | 101.72 | 98.33 | 101.42 | 378,882 | +2.99(+3.03%) |
Oct 24, 2022 | 98.50 | 99.25 | 97.40 | 98.44 | 285,595 | +0.84(+0.86%) |
Oct 21, 2022 | 95.26 | 97.94 | 95.07 | 97.60 | 258,965 | +2.62(+2.75%) |
Oct 20, 2022 | 96.02 | 98.11 | 94.72 | 94.98 | 246,179 | -1.19(-1.24%) |
Oct 19, 2022 | 97.79 | 97.98 | 95.43 | 96.17 | 294,840 | -2.20(-2.23%) |
Oct 18, 2022 | 97.62 | 98.47 | 97.16 | 98.37 | 299,711 | +2.74(+2.87%) |
Oct 17, 2022 | 94.87 | 96.58 | 94.60 | 95.63 | 343,948 | +2.66(+2.87%) |
Oct 14, 2022 | 94.88 | 95.15 | 92.58 | 92.96 | 277,199 | -0.94(-1.00%) |
Oct 13, 2022 | 90.27 | 94.14 | 89.47 | 93.90 | 356,218 | +1.95(+2.12%) |
Oct 12, 2022 | 92.14 | 92.78 | 91.18 | 91.95 | 332,679 | +0.09(+0.10%) |
Oct 11, 2022 | 92.10 | 93.10 | 91.05 | 91.86 | 362,681 | -0.62(-0.68%) |
Oct 10, 2022 | 92.43 | 93.26 | 92.10 | 92.48 | 418,871 | -0.09(-0.09%) |
Oct 07, 2022 | 94.27 | 94.33 | 91.96 | 92.57 | 253,784 | -2.60(-2.73%) |
Oct 06, 2022 | 95.52 | 96.27 | 94.82 | 95.17 | 285,667 | -0.67(-0.70%) |
Oct 05, 2022 | 96.27 | 96.74 | 94.54 | 95.84 | 488,192 | -1.51(-1.55%) |
Oct 04, 2022 | 95.39 | 97.53 | 95.08 | 97.35 | 331,981 | +3.73(+3.98%) |