Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 84.75 | 85.27 | 84.75 | 85.02 | 12,711,894 | +0.28(+0.33%) |
Oct 30, 2023 | 84.75 | 84.91 | 84.65 | 84.75 | 7,029,620 | +0.02(+0.02%) |
Oct 27, 2023 | 84.98 | 85.04 | 84.59 | 84.73 | 10,964,848 | -0.14(-0.17%) |
Oct 26, 2023 | 84.49 | 84.99 | 84.43 | 84.87 | 9,276,043 | +0.27(+0.32%) |
Oct 25, 2023 | 84.86 | 84.89 | 84.48 | 84.60 | 10,713,302 | -0.41(-0.48%) |
Oct 24, 2023 | 84.80 | 85.06 | 84.71 | 85.01 | 8,094,142 | +0.43(+0.51%) |
Oct 23, 2023 | 84.03 | 84.80 | 83.95 | 84.58 | 8,204,655 | +0.34(+0.41%) |
Oct 20, 2023 | 84.18 | 84.44 | 84.11 | 84.24 | 10,321,767 | +0.13(+0.16%) |
Oct 19, 2023 | 84.46 | 84.79 | 84.10 | 84.10 | 12,025,691 | -0.29(-0.34%) |
Oct 18, 2023 | 84.72 | 84.88 | 84.35 | 84.39 | 9,439,243 | -0.44(-0.52%) |
Oct 17, 2023 | 84.86 | 85.09 | 84.72 | 84.83 | 9,855,486 | -0.40(-0.47%) |
Oct 16, 2023 | 85.19 | 85.44 | 85.17 | 85.23 | 9,018,068 | -0.03(-0.03%) |
Oct 13, 2023 | 85.71 | 85.84 | 85.19 | 85.26 | 10,553,061 | -0.08(-0.09%) |
Oct 12, 2023 | 85.70 | 85.73 | 85.09 | 85.34 | 12,756,575 | -0.49(-0.57%) |
Oct 11, 2023 | 85.99 | 86.05 | 85.41 | 85.83 | 9,445,749 | +0.04(+0.04%) |
Oct 10, 2023 | 85.51 | 86.01 | 85.43 | 85.79 | 15,317,909 | +0.02(+0.02%) |
Oct 09, 2023 | 85.17 | 85.80 | 85.17 | 85.77 | 8,881,282 | +0.63(+0.74%) |
Oct 06, 2023 | 84.55 | 85.27 | 84.43 | 85.14 | 15,316,808 | +0.15(+0.18%) |
Oct 05, 2023 | 84.82 | 85.08 | 84.75 | 84.98 | 14,743,098 | +0.11(+0.14%) |
Oct 04, 2023 | 84.83 | 85.00 | 84.45 | 84.87 | 48,291,692 | +0.32(+0.37%) |
Oct 03, 2023 | 85.10 | 85.28 | 84.50 | 84.55 | 14,967,834 | -0.87(-1.02%) |
Oct 02, 2023 | 85.72 | 85.76 | 85.30 | 85.42 | 18,797,476 | -0.53(-0.61%) |
Sep 29, 2023 | 86.42 | 86.46 | 85.89 | 85.95 | 12,848,991 | -0.06(-0.07%) |
Sep 28, 2023 | 85.61 | 86.07 | 85.44 | 86.01 | 8,642,657 | +0.37(+0.43%) |
Sep 27, 2023 | 85.99 | 86.07 | 85.49 | 85.64 | 12,064,228 | -0.12(-0.14%) |
Sep 26, 2023 | 86.04 | 86.13 | 85.70 | 85.76 | 11,274,487 | -0.41(-0.47%) |
Sep 25, 2023 | 86.03 | 86.22 | 86.10 | 86.17 | 9,082,301 | -0.12(-0.14%) |
Sep 22, 2023 | 86.30 | 86.60 | 86.26 | 86.29 | 11,102,053 | +0.13(+0.15%) |
Sep 21, 2023 | 86.40 | 86.47 | 86.14 | 86.16 | 11,869,422 | -0.61(-0.70%) |
Sep 20, 2023 | 87.04 | 87.19 | 86.75 | 86.77 | 7,425,611 | -0.10(-0.12%) |
Sep 19, 2023 | 86.90 | 87.03 | 86.79 | 86.87 | 6,146,113 | -0.22(-0.25%) |
Sep 18, 2023 | 87.01 | 87.18 | 87.00 | 87.09 | 4,881,897 | +0.02(+0.02%) |
Sep 15, 2023 | 87.09 | 87.26 | 87.03 | 87.07 | 7,754,167 | -0.29(-0.33%) |
Sep 14, 2023 | 87.42 | 87.45 | 87.23 | 87.36 | 7,761,332 | +0.12(+0.14%) |
Sep 13, 2023 | 87.03 | 87.35 | 87.03 | 87.23 | 6,022,508 | +0.22(+0.25%) |
Sep 12, 2023 | 86.98 | 87.16 | 86.92 | 87.01 | 6,140,090 | -0.10(-0.11%) |
Sep 11, 2023 | 87.11 | 87.15 | 86.94 | 87.11 | 6,337,483 | +0.10(+0.12%) |
Sep 08, 2023 | 87.19 | 87.30 | 86.93 | 87.00 | 7,264,312 | -0.08(-0.09%) |
Sep 07, 2023 | 86.62 | 87.09 | 86.62 | 87.08 | 8,762,049 | +0.26(+0.30%) |
Sep 06, 2023 | 86.95 | 86.95 | 86.59 | 86.82 | 8,728,878 | -0.12(-0.14%) |
Sep 05, 2023 | 87.42 | 87.42 | 86.90 | 86.95 | 7,887,852 | -0.51(-0.59%) |
Sep 01, 2023 | 87.55 | 87.75 | 87.29 | 87.46 | 6,669,496 | +0.04(+0.05%) |
Aug 31, 2023 | 87.34 | 87.48 | 87.23 | 87.42 | 6,060,674 | +0.01(+0.01%) |
Aug 30, 2023 | 87.48 | 87.59 | 87.34 | 87.41 | 7,445,058 | -0.02(-0.02%) |
Aug 29, 2023 | 86.80 | 87.45 | 86.76 | 87.43 | 9,627,585 | +0.54(+0.62%) |
Aug 28, 2023 | 86.73 | 86.95 | 86.66 | 86.89 | 6,036,878 | +0.37(+0.43%) |
Aug 25, 2023 | 86.27 | 86.66 | 86.14 | 86.52 | 8,428,979 | +0.36(+0.42%) |
Aug 24, 2023 | 86.71 | 86.72 | 86.10 | 86.16 | 5,869,251 | -0.51(-0.59%) |
Aug 23, 2023 | 86.29 | 86.81 | 86.29 | 86.67 | 7,879,663 | +0.71(+0.82%) |
Aug 22, 2023 | 86.10 | 86.13 | 85.88 | 85.97 | 4,944,706 | +0.05(+0.06%) |
Aug 21, 2023 | 85.86 | 85.97 | 85.65 | 85.92 | 6,711,762 | +0.03(+0.03%) |
Aug 18, 2023 | 85.66 | 86.20 | 85.65 | 85.89 | 8,380,616 | +0.04(+0.04%) |
Aug 17, 2023 | 86.30 | 86.33 | 85.70 | 85.85 | 17,643,558 | -0.41(-0.47%) |
Aug 16, 2023 | 86.48 | 86.69 | 86.23 | 86.26 | 18,446,630 | -0.23(-0.26%) |
Aug 15, 2023 | 86.59 | 86.74 | 86.47 | 86.48 | 9,156,865 | -0.27(-0.32%) |
Aug 14, 2023 | 86.63 | 86.91 | 86.49 | 86.76 | 8,651,159 | +0.01(+0.01%) |
Aug 11, 2023 | 86.63 | 86.81 | 86.49 | 86.75 | 6,530,269 | -0.12(-0.14%) |
Aug 10, 2023 | 87.17 | 87.37 | 86.66 | 86.87 | 11,835,654 | -0.05(-0.05%) |
Aug 09, 2023 | 86.92 | 87.05 | 86.75 | 86.92 | 6,906,135 | +0.01(+0.01%) |
Aug 08, 2023 | 86.74 | 86.99 | 86.60 | 86.91 | 8,796,131 | +0.15(+0.17%) |
Aug 07, 2023 | 86.78 | 86.80 | 86.52 | 86.76 | 3,865,159 | +0.18(+0.21%) |
Aug 04, 2023 | 86.63 | 86.93 | 86.50 | 86.58 | 10,044,542 | +0.50(+0.58%) |
Aug 03, 2023 | 86.04 | 86.24 | 85.93 | 86.08 | 8,378,010 | -0.29(-0.34%) |
Aug 02, 2023 | 86.42 | 86.45 | 86.14 | 86.37 | 6,721,275 | -0.34(-0.39%) |
Aug 01, 2023 | 87.04 | 87.04 | 86.63 | 86.71 | 7,378,656 | -0.49(-0.56%) |
Jul 31, 2023 | 87.07 | 87.30 | 87.04 | 87.20 | 5,346,549 | +0.27(+0.31%) |
Jul 28, 2023 | 86.81 | 87.01 | 86.75 | 86.93 | 5,895,246 | +0.50(+0.58%) |
Jul 27, 2023 | 87.28 | 87.35 | 86.26 | 86.43 | 11,123,290 | -0.68(-0.78%) |
Jul 26, 2023 | 86.75 | 87.20 | 86.68 | 87.11 | 8,452,837 | +0.39(+0.46%) |
Jul 25, 2023 | 86.71 | 86.84 | 86.59 | 86.72 | 5,760,301 | -0.06(-0.07%) |
Jul 24, 2023 | 86.97 | 87.18 | 86.77 | 86.77 | 4,704,725 | -0.16(-0.18%) |
Jul 21, 2023 | 86.80 | 87.10 | 86.78 | 86.93 | 7,811,682 | +0.19(+0.22%) |
Jul 20, 2023 | 86.82 | 86.86 | 86.49 | 86.74 | 5,780,951 | -0.35(-0.40%) |
Jul 19, 2023 | 87.07 | 87.26 | 87.04 | 87.09 | 5,155,714 | +0.08(+0.09%) |
Jul 18, 2023 | 86.88 | 87.16 | 86.84 | 87.02 | 8,333,939 | +0.22(+0.25%) |
Jul 17, 2023 | 86.60 | 86.91 | 86.50 | 86.80 | 4,984,340 | +0.17(+0.20%) |
Jul 14, 2023 | 87.18 | 87.22 | 86.57 | 86.63 | 7,580,368 | -0.61(-0.70%) |
Jul 13, 2023 | 87.15 | 87.35 | 86.98 | 87.24 | 10,284,788 | +0.53(+0.61%) |
Jul 12, 2023 | 86.50 | 86.82 | 86.50 | 86.72 | 11,897,977 | +0.71(+0.82%) |
Jul 11, 2023 | 85.76 | 86.02 | 85.66 | 86.01 | 7,075,337 | +0.44(+0.52%) |
Jul 10, 2023 | 85.22 | 85.67 | 85.21 | 85.57 | 8,685,872 | +0.39(+0.46%) |
Jul 07, 2023 | 84.94 | 85.69 | 84.94 | 85.17 | 10,290,825 | +0.07(+0.08%) |
Jul 06, 2023 | 85.10 | 85.14 | 84.84 | 85.11 | 10,026,876 | -0.61(-0.71%) |
Jul 05, 2023 | 85.94 | 85.98 | 85.59 | 85.72 | 9,114,377 | -0.29(-0.34%) |
Jul 03, 2023 | 86.13 | 86.13 | 85.89 | 86.01 | 4,261,274 | -0.05(-0.06%) |
Jun 30, 2023 | 85.99 | 86.30 | 85.90 | 86.06 | 9,423,308 | +0.37(+0.44%) |
Jun 29, 2023 | 85.57 | 85.70 | 85.34 | 85.69 | 8,270,722 | -0.22(-0.26%) |
Jun 28, 2023 | 85.47 | 85.91 | 85.35 | 85.91 | 6,455,573 | +0.50(+0.58%) |
Jun 27, 2023 | 85.24 | 85.51 | 85.19 | 85.42 | 6,750,226 | +0.25(+0.30%) |
Jun 26, 2023 | 85.09 | 85.24 | 84.97 | 85.16 | 7,086,850 | +0.16(+0.19%) |
Jun 23, 2023 | 85.05 | 85.16 | 84.87 | 85.01 | 5,084,572 | -0.26(-0.31%) |
Jun 22, 2023 | 85.32 | 85.40 | 85.18 | 85.27 | 6,008,820 | -0.25(-0.30%) |
Jun 21, 2023 | 85.56 | 85.67 | 85.35 | 85.52 | 7,338,159 | -0.21(-0.24%) |
Jun 20, 2023 | 85.90 | 85.96 | 85.73 | 85.73 | 6,109,584 | -0.22(-0.26%) |
Jun 16, 2023 | 86.17 | 86.17 | 85.90 | 85.95 | 5,778,369 | -0.23(-0.27%) |
Jun 15, 2023 | 85.97 | 86.20 | 85.85 | 86.18 | 11,202,508 | +1.13(+1.33%) |
May 08, 2023 | 85.20 | 85.20 | 84.80 | 85.05 | 5,715,926 | -0.17(-0.20%) |
May 05, 2023 | 85.06 | 85.36 | 84.93 | 85.22 | 6,353,600 | +0.44(+0.52%) |
May 04, 2023 | 84.83 | 84.85 | 84.46 | 84.78 | 8,822,812 | -0.25(-0.30%) |
May 03, 2023 | 85.23 | 85.63 | 85.02 | 85.03 | 8,854,107 | -0.10(-0.12%) |
May 02, 2023 | 85.19 | 85.25 | 84.81 | 85.13 | 7,784,974 | -0.03(-0.03%) |
May 01, 2023 | 85.39 | 85.50 | 85.05 | 85.16 | 10,276,926 | -0.37(-0.43%) |
Apr 28, 2023 | 85.37 | 85.72 | 85.33 | 85.53 | 7,338,647 | +0.33(+0.39%) |
Apr 27, 2023 | 85.20 | 85.44 | 84.93 | 85.20 | 6,888,156 | +0.29(+0.34%) |
Apr 26, 2023 | 85.20 | 85.27 | 84.81 | 84.91 | 7,677,761 | -0.33(-0.39%) |
Apr 25, 2023 | 85.40 | 85.50 | 85.15 | 85.25 | 7,406,335 | -0.16(-0.18%) |
Apr 24, 2023 | 85.31 | 85.46 | 85.12 | 85.40 | 6,448,471 | +0.25(+0.29%) |
Apr 21, 2023 | 85.02 | 85.23 | 84.81 | 85.15 | 6,976,847 | +0.23(+0.27%) |
Apr 20, 2023 | 84.64 | 85.00 | 84.64 | 84.92 | 4,249,753 | -0.06(-0.07%) |
Apr 19, 2023 | 85.01 | 85.13 | 84.88 | 84.98 | 5,465,221 | -0.31(-0.37%) |
Apr 18, 2023 | 85.36 | 85.57 | 85.11 | 85.29 | 5,570,679 | +0.09(+0.11%) |
Apr 17, 2023 | 85.28 | 85.33 | 84.92 | 85.20 | 7,902,318 | -0.23(-0.27%) |
Apr 14, 2023 | 85.61 | 85.74 | 85.20 | 85.43 | 10,921,005 | -0.21(-0.25%) |
Apr 13, 2023 | 85.23 | 85.86 | 85.19 | 85.64 | 37,552,672 | +0.65(+0.76%) |
Apr 12, 2023 | 85.55 | 85.58 | 84.95 | 85.00 | 8,958,364 | -0.06(-0.07%) |
Apr 11, 2023 | 84.90 | 85.22 | 84.81 | 85.05 | 7,097,444 | +0.24(+0.28%) |
Apr 10, 2023 | 84.78 | 84.90 | 84.45 | 84.81 | 10,450,867 | -0.17(-0.20%) |
Apr 06, 2023 | 84.58 | 85.09 | 84.33 | 84.98 | 11,191,936 | +0.41(+0.48%) |
Apr 05, 2023 | 85.08 | 85.09 | 84.45 | 84.57 | 13,243,730 | -0.48(-0.57%) |
Apr 04, 2023 | 85.42 | 85.45 | 85.02 | 85.05 | 13,933,442 | -0.30(-0.35%) |
Apr 03, 2023 | 85.35 | 85.45 | 85.05 | 85.35 | 11,315,002 | -0.07(-0.08%) |
Mar 31, 2023 | 84.56 | 85.44 | 84.56 | 85.42 | 16,293,607 | +0.99(+1.18%) |
Mar 30, 2023 | 84.14 | 84.43 | 83.88 | 84.42 | 7,533,472 | +0.55(+0.66%) |
Mar 29, 2023 | 83.16 | 83.91 | 83.14 | 83.87 | 9,322,955 | +0.98(+1.18%) |
Mar 28, 2023 | 82.79 | 82.95 | 82.59 | 82.90 | 7,246,288 | -0.02(-0.02%) |
Mar 27, 2023 | 83.18 | 83.40 | 82.89 | 82.91 | 7,213,772 | -0.13(-0.16%) |
Mar 24, 2023 | 82.94 | 83.21 | 82.84 | 83.04 | 9,664,926 | -0.23(-0.28%) |
Mar 23, 2023 | 83.44 | 83.96 | 82.98 | 83.27 | 9,943,388 | -0.28(-0.33%) |
Mar 22, 2023 | 83.59 | 84.44 | 83.14 | 83.55 | 17,695,520 | +0.09(+0.11%) |
Mar 21, 2023 | 83.21 | 83.58 | 82.96 | 83.46 | 9,364,212 | +0.94(+1.14%) |
Mar 20, 2023 | 82.74 | 82.98 | 82.42 | 82.52 | 7,258,552 | -0.22(-0.27%) |
Mar 17, 2023 | 82.82 | 83.74 | 82.60 | 82.74 | 11,027,770 | -0.50(-0.60%) |
Mar 16, 2023 | 82.27 | 83.43 | 82.27 | 83.24 | 10,220,452 | +0.54(+0.66%) |
Mar 15, 2023 | 82.11 | 82.78 | 82.03 | 82.69 | 16,013,480 | -0.38(-0.45%) |
Mar 14, 2023 | 83.06 | 83.41 | 82.70 | 83.07 | 11,126,994 | +0.64(+0.78%) |
Mar 13, 2023 | 82.67 | 83.44 | 82.16 | 82.43 | 14,126,580 | -0.42(-0.51%) |
Mar 10, 2023 | 82.90 | 83.42 | 82.54 | 82.85 | 14,861,038 | -0.03(-0.03%) |
Mar 09, 2023 | 83.47 | 83.81 | 82.78 | 82.88 | 15,393,536 | -0.52(-0.62%) |
Mar 08, 2023 | 83.75 | 83.95 | 83.23 | 83.39 | 10,305,450 | -0.42(-0.51%) |
Mar 07, 2023 | 84.39 | 84.40 | 83.81 | 83.82 | 8,223,978 | -0.54(-0.64%) |
Mar 06, 2023 | 84.42 | 84.62 | 84.28 | 84.36 | 8,664,326 | +0.06(+0.08%) |
Mar 03, 2023 | 83.84 | 84.42 | 83.71 | 84.29 | 9,873,574 | +0.86(+1.03%) |
Mar 02, 2023 | 83.01 | 83.57 | 82.91 | 83.44 | 8,279,345 | +0.05(+0.06%) |
Mar 01, 2023 | 83.66 | 83.66 | 83.19 | 83.39 | 8,782,174 | -0.24(-0.29%) |
Feb 28, 2023 | 83.66 | 83.72 | 83.51 | 83.63 | 6,421,816 | -0.16(-0.19%) |
Feb 27, 2023 | 83.55 | 83.91 | 83.49 | 83.79 | 12,284,630 | +0.53(+0.64%) |
Feb 24, 2023 | 83.02 | 83.39 | 82.89 | 83.26 | 11,243,910 | -0.48(-0.58%) |
Feb 23, 2023 | 83.26 | 83.86 | 83.18 | 83.74 | 8,865,038 | +0.83(+1.00%) |
Feb 22, 2023 | 82.57 | 83.21 | 82.57 | 82.91 | 21,237,182 | +0.60(+0.73%) |
Feb 21, 2023 | 82.93 | 83.02 | 81.98 | 82.30 | 23,298,666 | -1.32(-1.58%) |
Feb 17, 2023 | 82.98 | 83.80 | 82.84 | 83.62 | 24,111,496 | +0.27(+0.33%) |
Feb 16, 2023 | 83.70 | 83.70 | 83.27 | 83.35 | 22,644,134 | -0.71(-0.85%) |
Feb 15, 2023 | 83.94 | 84.09 | 83.70 | 84.06 | 14,083,706 | -0.13(-0.15%) |
Feb 14, 2023 | 84.08 | 84.39 | 83.69 | 84.19 | 9,067,213 | +0.01(+0.01%) |
Feb 13, 2023 | 84.03 | 84.45 | 83.92 | 84.18 | 12,091,254 | +0.24(+0.28%) |
Feb 10, 2023 | 84.30 | 84.46 | 83.84 | 83.94 | 11,272,088 | -0.66(-0.78%) |
Feb 09, 2023 | 85.38 | 85.46 | 84.58 | 84.60 | 11,566,389 | -0.61(-0.72%) |
Feb 08, 2023 | 85.36 | 85.51 | 85.01 | 85.21 | 7,904,650 | -0.33(-0.39%) |
Feb 07, 2023 | 85.10 | 85.75 | 85.08 | 85.54 | 10,700,298 | +0.33(+0.39%) |
Feb 06, 2023 | 85.38 | 85.40 | 85.10 | 85.21 | 6,723,864 | -0.50(-0.59%) |
Feb 03, 2023 | 86.05 | 86.26 | 85.69 | 85.72 | 12,369,014 | -0.88(-1.01%) |
Feb 02, 2023 | 86.75 | 86.78 | 86.45 | 86.60 | 12,775,780 | +0.56(+0.65%) |
Feb 01, 2023 | 85.21 | 86.34 | 85.06 | 86.04 | 12,363,441 | +0.79(+0.93%) |
Jan 31, 2023 | 84.71 | 85.24 | 84.71 | 85.24 | 9,681,863 | +0.66(+0.79%) |
Jan 30, 2023 | 84.78 | 84.89 | 84.56 | 84.58 | 5,013,055 | -0.45(-0.52%) |
Jan 27, 2023 | 85.00 | 85.19 | 84.84 | 85.03 | 9,179,018 | -0.22(-0.26%) |
Jan 26, 2023 | 85.15 | 85.30 | 84.89 | 85.24 | 8,564,791 | +0.22(+0.26%) |
Jan 25, 2023 | 84.78 | 85.10 | 84.65 | 85.03 | 6,567,931 | +0.00(+0.00%) |
Jan 24, 2023 | 84.78 | 85.06 | 84.66 | 85.03 | 5,714,006 | +0.11(+0.13%) |
Jan 23, 2023 | 84.93 | 85.23 | 84.80 | 84.92 | 5,660,725 | -0.11(-0.13%) |
Jan 20, 2023 | 84.91 | 85.03 | 84.53 | 85.03 | 8,264,258 | +0.21(+0.25%) |
Jan 19, 2023 | 85.02 | 85.16 | 84.73 | 84.82 | 8,998,642 | -0.56(-0.66%) |
Jan 18, 2023 | 85.80 | 86.05 | 85.33 | 85.38 | 8,366,094 | +0.08(+0.10%) |
Jan 17, 2023 | 85.41 | 85.48 | 85.18 | 85.30 | 7,907,542 | -0.25(-0.29%) |
Jan 13, 2023 | 85.05 | 85.68 | 85.05 | 85.54 | 10,880,273 | +0.07(+0.09%) |
Jan 12, 2023 | 85.25 | 85.56 | 84.81 | 85.47 | 8,681,836 | +0.46(+0.54%) |
Jan 11, 2023 | 84.74 | 85.03 | 84.61 | 85.02 | 6,922,785 | +0.60(+0.71%) |
Jan 10, 2023 | 84.41 | 84.62 | 84.23 | 84.42 | 6,937,293 | -0.11(-0.13%) |
Jan 09, 2023 | 84.42 | 84.65 | 84.29 | 84.52 | 12,825,290 | +0.36(+0.43%) |
Jan 06, 2023 | 83.42 | 84.44 | 83.25 | 84.16 | 15,224,182 | +1.20(+1.45%) |
Jan 05, 2023 | 82.70 | 83.05 | 82.64 | 82.96 | 8,365,518 | -0.15(-0.19%) |
Jan 04, 2023 | 82.69 | 83.16 | 82.37 | 83.11 | 10,322,193 | +1.01(+1.23%) |
Jan 03, 2023 | 82.40 | 82.56 | 81.95 | 82.10 | 8,326,167 | +0.16(+0.20%) |
Dec 30, 2022 | 81.67 | 81.99 | 81.55 | 81.94 | 7,094,573 | +0.05(+0.07%) |
Dec 29, 2022 | 81.31 | 81.91 | 80.94 | 81.88 | 11,221,425 | +1.16(+1.43%) |
Dec 28, 2022 | 82.08 | 82.17 | 80.73 | 80.73 | 11,485,705 | -1.19(-1.46%) |
Dec 27, 2022 | 82.83 | 82.83 | 81.91 | 81.92 | 5,325,703 | -0.91(-1.10%) |
Dec 23, 2022 | 82.25 | 82.88 | 82.25 | 82.83 | 6,606,006 | +0.25(+0.31%) |
Dec 22, 2022 | 82.92 | 82.92 | 82.30 | 82.58 | 8,681,729 | -0.56(-0.67%) |
Dec 21, 2022 | 82.76 | 83.26 | 82.71 | 83.13 | 6,175,482 | +0.73(+0.88%) |
Dec 20, 2022 | 82.29 | 82.61 | 82.04 | 82.40 | 6,508,060 | -0.25(-0.31%) |
Dec 19, 2022 | 82.69 | 82.93 | 82.49 | 82.66 | 7,046,813 | -0.42(-0.51%) |
Dec 16, 2022 | 83.12 | 83.28 | 82.85 | 83.08 | 10,055,507 | -0.43(-0.51%) |
Dec 15, 2022 | 83.52 | 85.26 | 83.10 | 83.51 | 7,533,986 | -0.35(-0.42%) |
Dec 14, 2022 | 84.34 | 84.40 | 83.30 | 83.86 | 11,882,019 | -0.44(-0.53%) |
Dec 13, 2022 | 84.71 | 84.93 | 83.80 | 84.30 | 13,790,291 | +0.90(+1.08%) |
Dec 12, 2022 | 83.33 | 83.49 | 83.16 | 83.40 | 4,804,456 | +0.28(+0.34%) |
Dec 09, 2022 | 82.92 | 83.40 | 82.87 | 83.12 | 8,046,121 | +0.05(+0.05%) |
Dec 08, 2022 | 83.14 | 83.20 | 82.82 | 83.07 | 6,464,609 | +0.09(+0.11%) |
Dec 07, 2022 | 82.57 | 83.12 | 82.57 | 82.98 | 6,774,397 | +0.41(+0.49%) |
Dec 06, 2022 | 82.99 | 83.10 | 82.48 | 82.57 | 8,789,491 | -0.39(-0.47%) |
Dec 05, 2022 | 83.44 | 83.45 | 82.76 | 82.96 | 8,338,103 | -0.77(-0.92%) |
Dec 02, 2022 | 83.14 | 83.76 | 83.06 | 83.73 | 11,892,675 | +0.00(+0.00%) |
Dec 01, 2022 | 83.79 | 83.79 | 83.28 | 83.73 | 11,743,474 | +0.22(+0.27%) |
Nov 30, 2022 | 82.24 | 83.52 | 82.04 | 83.51 | 12,114,044 | +1.28(+1.55%) |
Nov 29, 2022 | 81.94 | 82.31 | 81.69 | 82.23 | 8,188,764 | +0.38(+0.46%) |
Nov 28, 2022 | 82.56 | 82.65 | 81.83 | 81.85 | 8,277,594 | -0.85(-1.03%) |
Nov 25, 2022 | 82.95 | 82.97 | 82.61 | 82.71 | 2,200,946 | -0.20(-0.24%) |
Nov 23, 2022 | 82.40 | 83.00 | 82.38 | 82.91 | 6,064,997 | +0.46(+0.56%) |
Nov 22, 2022 | 82.03 | 82.46 | 81.90 | 82.45 | 6,992,361 | +0.64(+0.78%) |
Nov 21, 2022 | 81.76 | 82.01 | 81.64 | 81.81 | 9,726,242 | -0.07(-0.09%) |
Nov 18, 2022 | 82.06 | 82.10 | 81.62 | 81.88 | 11,271,214 | +0.22(+0.26%) |
Nov 17, 2022 | 81.31 | 81.78 | 81.30 | 81.67 | 9,311,804 | -0.38(-0.46%) |
Nov 16, 2022 | 82.21 | 82.28 | 81.97 | 82.04 | 9,379,635 | -0.22(-0.27%) |
Nov 15, 2022 | 82.38 | 82.39 | 81.70 | 82.27 | 17,682,744 | +0.90(+1.11%) |
Nov 14, 2022 | 81.88 | 81.88 | 81.37 | 81.37 | 9,654,686 | -0.64(-0.78%) |
Nov 11, 2022 | 81.79 | 82.26 | 81.43 | 82.01 | 6,701,644 | +0.29(+0.35%) |
Nov 10, 2022 | 81.42 | 81.76 | 80.89 | 81.72 | 20,669,870 | +2.47(+3.12%) |
Nov 09, 2022 | 80.11 | 80.14 | 79.09 | 79.25 | 12,681,114 | -0.95(-1.19%) |
Nov 08, 2022 | 80.36 | 80.55 | 80.03 | 80.20 | 11,981,884 | -0.16(-0.20%) |
Nov 07, 2022 | 80.50 | 80.64 | 80.13 | 80.36 | 6,817,633 | +0.00(+0.00%) |
Nov 04, 2022 | 80.37 | 80.73 | 79.82 | 80.36 | 12,521,878 | +0.49(+0.61%) |
Nov 03, 2022 | 79.36 | 80.09 | 79.21 | 79.88 | 13,126,679 | -0.48(-0.59%) |
Nov 02, 2022 | 81.05 | 80.31 | 80.35 | 15,520,592 | -0.76(-0.93%) |