Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 104.02 | 106.15 | 103.86 | 106.07 | 2,972,383 | +1.76(+1.69%) |
Nov 29, 2023 | 104.99 | 105.10 | 103.94 | 104.31 | 1,477,655 | -0.85(-0.81%) |
Nov 28, 2023 | 105.75 | 106.14 | 104.97 | 105.16 | 1,044,658 | -0.49(-0.46%) |
Nov 27, 2023 | 105.27 | 105.89 | 105.10 | 105.65 | 1,526,806 | +0.38(+0.36%) |
Nov 24, 2023 | 104.85 | 105.41 | 104.70 | 105.27 | 536,517 | +0.39(+0.37%) |
Nov 22, 2023 | 104.79 | 105.35 | 104.26 | 104.88 | 1,387,574 | +0.36(+0.34%) |
Nov 21, 2023 | 104.34 | 105.22 | 103.75 | 104.53 | 2,179,110 | +0.26(+0.25%) |
Nov 20, 2023 | 101.94 | 104.81 | 101.94 | 104.27 | 2,105,973 | +1.85(+1.81%) |
Nov 17, 2023 | 102.74 | 102.97 | 101.97 | 102.42 | 2,718,659 | +0.09(+0.09%) |
Nov 16, 2023 | 101.38 | 103.27 | 101.27 | 102.33 | 1,610,771 | +1.49(+1.47%) |
Nov 15, 2023 | 101.88 | 102.50 | 99.97 | 100.84 | 3,727,487 | -1.09(-1.07%) |
Nov 14, 2023 | 103.36 | 103.61 | 101.07 | 101.93 | 2,866,320 | -2.02(-1.94%) |
Nov 13, 2023 | 103.59 | 104.51 | 103.17 | 103.95 | 1,767,599 | +0.81(+0.79%) |
Nov 10, 2023 | 102.11 | 103.61 | 102.06 | 103.14 | 1,769,533 | +1.30(+1.27%) |
Nov 09, 2023 | 101.22 | 102.43 | 101.00 | 101.84 | 1,916,883 | +0.53(+0.53%) |
Nov 08, 2023 | 102.05 | 102.53 | 100.67 | 101.31 | 2,174,365 | -0.72(-0.71%) |
Nov 07, 2023 | 100.79 | 102.33 | 100.37 | 102.03 | 2,835,133 | +1.33(+1.32%) |
Nov 06, 2023 | 98.56 | 101.14 | 97.86 | 100.70 | 2,636,913 | +1.44(+1.45%) |
Nov 03, 2023 | 95.36 | 101.49 | 95.20 | 99.27 | 5,343,421 | +6.37(+6.86%) |
Nov 02, 2023 | 92.05 | 92.99 | 90.29 | 92.90 | 2,854,389 | +0.20(+0.21%) |
Nov 01, 2023 | 90.21 | 92.72 | 90.18 | 92.70 | 3,373,361 | +2.56(+2.84%) |
Oct 31, 2023 | 90.56 | 90.58 | 89.34 | 90.14 | 3,381,040 | -0.04(-0.04%) |
Oct 30, 2023 | 90.87 | 91.19 | 89.74 | 90.18 | 1,651,532 | -0.35(-0.38%) |
Oct 27, 2023 | 91.39 | 91.99 | 90.13 | 90.53 | 1,526,740 | -1.15(-1.25%) |
Oct 26, 2023 | 92.19 | 92.52 | 91.60 | 91.68 | 1,632,175 | -0.97(-1.05%) |
Oct 25, 2023 | 92.86 | 93.30 | 92.12 | 92.65 | 1,397,366 | +0.11(+0.12%) |
Oct 24, 2023 | 91.43 | 92.56 | 91.43 | 92.54 | 1,550,522 | +1.42(+1.55%) |
Oct 23, 2023 | 91.07 | 91.67 | 90.33 | 91.12 | 1,606,755 | -0.39(-0.42%) |
Oct 20, 2023 | 92.19 | 92.29 | 91.20 | 91.51 | 1,908,843 | -0.41(-0.44%) |
Oct 19, 2023 | 92.76 | 93.08 | 91.34 | 91.92 | 1,931,724 | -1.00(-1.08%) |
Oct 18, 2023 | 92.42 | 93.48 | 92.03 | 92.92 | 2,139,055 | +0.75(+0.82%) |
Oct 17, 2023 | 91.87 | 92.43 | 91.69 | 92.16 | 1,970,425 | +0.38(+0.41%) |
Oct 16, 2023 | 92.71 | 93.06 | 91.73 | 91.79 | 1,591,153 | -0.55(-0.60%) |
Oct 13, 2023 | 91.48 | 92.64 | 91.47 | 92.34 | 1,938,304 | +1.33(+1.46%) |
Oct 12, 2023 | 90.92 | 91.49 | 90.40 | 91.01 | 1,924,105 | +0.20(+0.22%) |
Oct 11, 2023 | 90.59 | 91.05 | 89.34 | 90.82 | 1,992,860 | +0.07(+0.08%) |
Oct 10, 2023 | 89.62 | 90.97 | 89.54 | 90.75 | 1,426,990 | +0.87(+0.97%) |
Oct 09, 2023 | 88.78 | 90.13 | 88.54 | 89.88 | 1,315,904 | +0.79(+0.89%) |
Oct 06, 2023 | 88.98 | 89.38 | 88.16 | 89.08 | 1,861,687 | +0.11(+0.12%) |
Oct 05, 2023 | 88.40 | 89.22 | 88.18 | 88.97 | 1,969,611 | +0.90(+1.02%) |
Oct 04, 2023 | 86.14 | 88.09 | 85.88 | 88.07 | 3,298,186 | +2.06(+2.40%) |
Oct 03, 2023 | 85.49 | 86.26 | 85.43 | 86.01 | 2,579,843 | +0.45(+0.52%) |
Oct 02, 2023 | 85.17 | 86.23 | 85.01 | 85.57 | 2,768,450 | +0.06(+0.07%) |
Sep 29, 2023 | 86.20 | 86.47 | 85.41 | 85.51 | 2,356,926 | -0.97(-1.12%) |
Sep 28, 2023 | 86.97 | 87.25 | 86.31 | 86.47 | 1,500,256 | -0.24(-0.27%) |
Sep 27, 2023 | 87.46 | 87.71 | 85.86 | 86.71 | 1,980,970 | -0.62(-0.71%) |
Sep 26, 2023 | 87.45 | 88.11 | 87.08 | 87.33 | 1,467,009 | -0.53(-0.61%) |
Sep 25, 2023 | 86.77 | 88.16 | 87.85 | 87.86 | 1,409,817 | +0.25(+0.28%) |
Sep 22, 2023 | 87.49 | 88.25 | 87.39 | 87.61 | 1,565,169 | -0.14(-0.16%) |
Sep 21, 2023 | 87.97 | 88.56 | 87.64 | 87.75 | 2,036,897 | -0.27(-0.30%) |
Sep 20, 2023 | 87.39 | 88.38 | 87.07 | 88.02 | 1,755,058 | +1.09(+1.26%) |
Sep 19, 2023 | 86.84 | 87.36 | 86.58 | 86.92 | 1,298,287 | +0.09(+0.10%) |
Sep 18, 2023 | 86.78 | 87.37 | 86.44 | 86.84 | 1,984,136 | +0.41(+0.48%) |
Sep 15, 2023 | 85.91 | 86.48 | 85.88 | 86.42 | 4,219,751 | +0.05(+0.06%) |
Sep 14, 2023 | 86.77 | 87.10 | 85.70 | 86.37 | 2,116,199 | -0.25(-0.28%) |
Sep 13, 2023 | 87.73 | 88.04 | 86.52 | 86.62 | 2,062,297 | -0.97(-1.10%) |
Sep 12, 2023 | 88.06 | 88.44 | 87.32 | 87.58 | 1,800,649 | -0.79(-0.89%) |
Sep 11, 2023 | 87.43 | 88.44 | 87.30 | 88.37 | 1,906,921 | +0.94(+1.07%) |
Sep 08, 2023 | 87.14 | 87.90 | 87.14 | 87.44 | 1,548,209 | +0.19(+0.21%) |
Sep 07, 2023 | 86.57 | 87.74 | 86.28 | 87.25 | 2,447,406 | +1.32(+1.54%) |
Sep 06, 2023 | 85.38 | 86.06 | 85.31 | 85.93 | 1,373,592 | +0.33(+0.39%) |
Sep 05, 2023 | 86.14 | 86.26 | 85.25 | 85.60 | 2,142,663 | -0.66(-0.76%) |
Sep 01, 2023 | 86.28 | 86.81 | 86.06 | 86.25 | 1,476,680 | +0.25(+0.29%) |
Aug 31, 2023 | 86.91 | 87.21 | 85.92 | 86.01 | 2,423,237 | -0.70(-0.81%) |
Aug 30, 2023 | 88.74 | 89.07 | 86.68 | 86.71 | 2,242,230 | -1.76(-1.99%) |
Aug 29, 2023 | 88.38 | 88.64 | 87.08 | 88.47 | 2,077,507 | +0.09(+0.10%) |
Aug 28, 2023 | 86.31 | 88.73 | 86.30 | 88.38 | 3,472,735 | +2.08(+2.41%) |
Aug 25, 2023 | 85.30 | 86.60 | 85.06 | 86.30 | 2,199,139 | +1.44(+1.69%) |
Aug 24, 2023 | 84.15 | 85.47 | 84.15 | 84.87 | 2,240,803 | +0.79(+0.94%) |
Aug 23, 2023 | 84.29 | 84.85 | 83.83 | 84.08 | 1,687,852 | -0.15(-0.18%) |
Aug 22, 2023 | 85.68 | 85.92 | 84.16 | 84.23 | 2,162,539 | -1.40(-1.63%) |
Aug 21, 2023 | 84.59 | 86.03 | 84.40 | 85.62 | 3,009,950 | +1.07(+1.27%) |
Aug 18, 2023 | 85.17 | 85.50 | 84.31 | 84.55 | 5,295,285 | -0.53(-0.63%) |
Aug 17, 2023 | 87.35 | 87.41 | 84.40 | 85.08 | 5,495,543 | -3.95(-4.44%) |
Aug 16, 2023 | 89.19 | 89.78 | 88.73 | 89.03 | 3,030,588 | -0.17(-0.19%) |
Aug 15, 2023 | 92.82 | 94.01 | 89.12 | 89.20 | 4,424,506 | -2.38(-2.60%) |
Aug 14, 2023 | 91.33 | 91.72 | 90.78 | 91.58 | 2,189,111 | +0.60(+0.66%) |
Aug 11, 2023 | 91.08 | 91.48 | 90.80 | 90.98 | 1,563,387 | +0.04(+0.04%) |
Aug 10, 2023 | 90.58 | 91.62 | 90.54 | 90.94 | 1,634,520 | +0.36(+0.40%) |
Aug 09, 2023 | 91.15 | 91.53 | 90.40 | 90.58 | 1,975,401 | +0.21(+0.23%) |
Aug 08, 2023 | 91.13 | 91.58 | 90.12 | 90.37 | 2,090,800 | -0.45(-0.50%) |
Aug 07, 2023 | 90.36 | 91.48 | 90.34 | 90.82 | 1,525,532 | +0.96(+1.06%) |
Aug 04, 2023 | 92.16 | 92.49 | 89.85 | 89.87 | 2,542,223 | -2.48(-2.69%) |
Aug 03, 2023 | 91.78 | 92.76 | 91.59 | 92.35 | 1,752,261 | +0.67(+0.73%) |
Aug 02, 2023 | 90.20 | 91.78 | 90.03 | 91.68 | 2,380,547 | +1.43(+1.58%) |
Aug 01, 2023 | 89.93 | 90.56 | 89.74 | 90.25 | 1,552,135 | +0.17(+0.19%) |
Jul 31, 2023 | 90.80 | 90.80 | 89.54 | 90.09 | 2,023,416 | -0.22(-0.24%) |
Jul 28, 2023 | 91.12 | 91.27 | 90.18 | 90.30 | 1,835,462 | -0.73(-0.80%) |
Jul 27, 2023 | 90.88 | 91.57 | 90.81 | 91.03 | 1,643,658 | +0.15(+0.16%) |
Jul 26, 2023 | 91.65 | 92.08 | 90.68 | 90.88 | 2,691,391 | -1.43(-1.55%) |
Jul 25, 2023 | 91.54 | 92.38 | 91.19 | 92.31 | 1,544,723 | +0.67(+0.73%) |
Jul 24, 2023 | 91.79 | 92.51 | 91.32 | 91.64 | 1,537,622 | -0.14(-0.15%) |
Jul 21, 2023 | 92.87 | 93.23 | 91.75 | 91.78 | 1,807,679 | -0.90(-0.97%) |
Jul 20, 2023 | 91.50 | 92.70 | 91.28 | 92.68 | 1,945,016 | +1.92(+2.12%) |
Jul 19, 2023 | 91.71 | 92.05 | 89.95 | 90.76 | 2,582,783 | -1.02(-1.12%) |
Jul 18, 2023 | 91.93 | 92.44 | 91.47 | 91.78 | 1,584,164 | -0.28(-0.30%) |
Jul 17, 2023 | 91.64 | 92.41 | 91.49 | 92.06 | 1,148,377 | +0.33(+0.35%) |
Jul 14, 2023 | 92.45 | 92.98 | 91.48 | 91.73 | 1,762,128 | -0.28(-0.30%) |
Jul 13, 2023 | 92.18 | 92.82 | 91.96 | 92.01 | 1,361,206 | -0.15(-0.16%) |
Jul 12, 2023 | 92.60 | 92.73 | 91.77 | 92.15 | 1,732,571 | -0.78(-0.84%) |
Jul 11, 2023 | 92.30 | 93.06 | 92.04 | 92.93 | 1,518,215 | +0.66(+0.72%) |
Jul 10, 2023 | 91.75 | 92.39 | 91.56 | 92.27 | 2,719,616 | -0.28(-0.30%) |
Jul 07, 2023 | 92.66 | 92.95 | 92.19 | 92.55 | 2,588,290 | -0.28(-0.30%) |
Jul 06, 2023 | 92.99 | 93.12 | 92.49 | 92.82 | 3,668,999 | -0.37(-0.40%) |
Jul 05, 2023 | 93.10 | 93.24 | 92.65 | 93.20 | 1,924,648 | +0.04(+0.04%) |
Jul 03, 2023 | 92.41 | 93.37 | 92.01 | 93.16 | 1,045,529 | +0.02(+0.02%) |
Jun 30, 2023 | 92.38 | 93.66 | 92.17 | 93.14 | 2,421,440 | +1.13(+1.23%) |
Jun 29, 2023 | 91.93 | 92.37 | 91.50 | 92.01 | 1,731,241 | +0.11(+0.12%) |
Jun 28, 2023 | 91.28 | 92.39 | 91.04 | 91.90 | 2,309,498 | +0.71(+0.77%) |
Jun 27, 2023 | 88.96 | 91.41 | 88.19 | 91.19 | 2,044,649 | +0.78(+0.87%) |
Jun 26, 2023 | 89.86 | 90.71 | 89.60 | 90.41 | 3,197,657 | +0.56(+0.62%) |
Jun 23, 2023 | 90.44 | 91.00 | 89.73 | 89.85 | 5,544,588 | -0.78(-0.86%) |
Jun 22, 2023 | 90.06 | 90.68 | 89.56 | 90.63 | 2,033,231 | +0.52(+0.58%) |
Jun 21, 2023 | 89.88 | 90.46 | 89.27 | 90.12 | 2,453,273 | +0.73(+0.82%) |
Jun 20, 2023 | 89.28 | 90.21 | 89.05 | 89.38 | 2,583,028 | -0.01(-0.01%) |
Jun 16, 2023 | 88.08 | 89.41 | 87.81 | 89.39 | 5,240,823 | +2.05(+2.34%) |
Jun 15, 2023 | 85.51 | 87.63 | 85.20 | 87.34 | 2,550,822 | +4.91(+5.95%) |
May 08, 2023 | 81.69 | 82.57 | 81.08 | 82.44 | 1,816,237 | +0.93(+1.14%) |
May 05, 2023 | 79.40 | 82.06 | 79.32 | 81.50 | 2,796,152 | +2.32(+2.93%) |
May 04, 2023 | 77.43 | 79.78 | 75.98 | 79.18 | 3,378,193 | -0.79(-0.99%) |
May 03, 2023 | 81.19 | 81.32 | 79.83 | 79.98 | 2,211,046 | -0.71(-0.87%) |
May 02, 2023 | 80.39 | 80.96 | 79.49 | 80.68 | 2,056,001 | +0.11(+0.13%) |
May 01, 2023 | 80.51 | 80.63 | 79.49 | 80.57 | 2,063,581 | +0.15(+0.18%) |
Apr 28, 2023 | 80.01 | 80.76 | 80.01 | 80.43 | 2,609,455 | +0.02(+0.02%) |
Apr 27, 2023 | 78.55 | 80.44 | 78.55 | 80.41 | 1,692,487 | +1.66(+2.10%) |
Apr 26, 2023 | 78.79 | 79.34 | 78.03 | 78.75 | 2,042,821 | -0.48(-0.61%) |
Apr 25, 2023 | 79.44 | 79.50 | 78.55 | 79.23 | 1,400,199 | -0.12(-0.15%) |
Apr 24, 2023 | 78.36 | 79.45 | 78.07 | 79.35 | 1,423,280 | +0.90(+1.15%) |
Apr 21, 2023 | 78.86 | 78.96 | 78.04 | 78.45 | 1,726,858 | -0.01(-0.01%) |
Apr 20, 2023 | 77.41 | 78.46 | 77.19 | 78.46 | 1,744,796 | +1.08(+1.39%) |
Apr 19, 2023 | 78.36 | 78.42 | 76.92 | 77.38 | 1,462,124 | -0.45(-0.58%) |
Apr 18, 2023 | 78.72 | 78.74 | 77.66 | 77.83 | 1,345,145 | -0.60(-0.76%) |
Apr 17, 2023 | 79.09 | 79.14 | 77.55 | 78.43 | 1,926,664 | -0.56(-0.71%) |
Apr 14, 2023 | 79.04 | 79.20 | 78.48 | 78.99 | 1,556,010 | -0.09(-0.11%) |
Apr 13, 2023 | 77.89 | 79.54 | 77.74 | 79.08 | 3,855,453 | +1.54(+1.98%) |
Apr 12, 2023 | 78.00 | 78.26 | 76.87 | 77.54 | 1,665,060 | -0.78(-1.00%) |
Apr 11, 2023 | 78.27 | 78.69 | 77.78 | 78.32 | 1,603,039 | +0.32(+0.41%) |
Apr 10, 2023 | 77.55 | 78.03 | 77.33 | 78.00 | 1,692,895 | +0.38(+0.49%) |
Apr 06, 2023 | 78.14 | 78.97 | 77.36 | 77.62 | 1,893,881 | -0.19(-0.24%) |
Apr 05, 2023 | 75.47 | 77.88 | 75.36 | 77.80 | 3,010,156 | +2.70(+3.60%) |
Apr 04, 2023 | 75.15 | 75.49 | 74.66 | 75.10 | 2,678,933 | -0.05(-0.07%) |
Apr 03, 2023 | 74.25 | 75.39 | 73.95 | 75.15 | 1,823,991 | +1.19(+1.60%) |
Mar 31, 2023 | 73.74 | 74.26 | 73.36 | 73.96 | 2,366,585 | +0.63(+0.86%) |
Mar 30, 2023 | 72.98 | 73.42 | 72.69 | 73.33 | 1,743,008 | +0.73(+1.01%) |
Mar 29, 2023 | 70.75 | 72.74 | 70.57 | 72.60 | 3,245,138 | +2.07(+2.94%) |
Mar 28, 2023 | 69.50 | 71.11 | 69.38 | 70.53 | 2,695,798 | +1.20(+1.73%) |
Mar 27, 2023 | 69.50 | 69.65 | 68.68 | 69.33 | 2,272,958 | +0.85(+1.24%) |
Mar 24, 2023 | 66.86 | 68.61 | 66.69 | 68.48 | 2,049,877 | +1.32(+1.97%) |
Mar 23, 2023 | 67.98 | 68.14 | 66.85 | 67.16 | 2,040,394 | -0.91(-1.33%) |
Mar 22, 2023 | 70.08 | 70.53 | 68.04 | 68.06 | 2,000,362 | -2.26(-3.21%) |
Mar 21, 2023 | 69.86 | 70.44 | 69.38 | 70.32 | 2,614,665 | +1.09(+1.57%) |
Mar 20, 2023 | 68.19 | 69.62 | 68.00 | 69.23 | 2,317,738 | +1.48(+2.18%) |
Mar 17, 2023 | 68.60 | 68.60 | 66.99 | 67.75 | 4,602,586 | -0.87(-1.26%) |
Mar 16, 2023 | 67.31 | 68.74 | 67.31 | 68.62 | 1,650,377 | +0.67(+0.99%) |
Mar 15, 2023 | 68.00 | 68.13 | 67.11 | 67.95 | 2,327,337 | -0.88(-1.27%) |
Mar 14, 2023 | 69.04 | 69.12 | 67.54 | 68.82 | 2,591,136 | +0.60(+0.88%) |
Mar 13, 2023 | 68.56 | 69.53 | 68.13 | 68.22 | 3,550,717 | -1.06(-1.53%) |
Mar 10, 2023 | 69.38 | 70.40 | 69.14 | 69.28 | 2,227,024 | -0.10(-0.14%) |
Mar 09, 2023 | 71.00 | 71.00 | 68.98 | 69.38 | 3,035,995 | -1.32(-1.87%) |
Mar 08, 2023 | 70.98 | 71.29 | 70.02 | 70.70 | 2,881,825 | -0.31(-0.44%) |
Mar 07, 2023 | 72.78 | 72.95 | 70.98 | 71.01 | 2,713,127 | -1.64(-2.26%) |
Mar 06, 2023 | 73.09 | 73.34 | 72.09 | 72.66 | 3,295,063 | -0.53(-0.72%) |
Mar 03, 2023 | 73.06 | 73.22 | 72.18 | 73.18 | 1,711,024 | +0.48(+0.66%) |
Mar 02, 2023 | 73.88 | 74.08 | 72.53 | 72.71 | 2,312,013 | -1.24(-1.67%) |
Mar 01, 2023 | 73.43 | 74.09 | 73.19 | 73.94 | 1,954,449 | +0.26(+0.36%) |
Feb 28, 2023 | 74.69 | 74.95 | 73.64 | 73.68 | 5,469,031 | -1.65(-2.20%) |
Feb 27, 2023 | 75.69 | 75.95 | 75.02 | 75.33 | 2,640,155 | -0.16(-0.21%) |
Feb 24, 2023 | 75.63 | 75.83 | 75.06 | 75.49 | 1,889,432 | -0.13(-0.17%) |
Feb 23, 2023 | 75.44 | 76.33 | 75.27 | 75.62 | 2,523,727 | +0.18(+0.23%) |
Feb 22, 2023 | 76.20 | 76.30 | 75.33 | 75.44 | 1,865,797 | -0.63(-0.83%) |
Feb 21, 2023 | 76.39 | 76.57 | 75.70 | 76.07 | 2,369,289 | -0.59(-0.77%) |
Feb 17, 2023 | 76.61 | 77.57 | 76.32 | 76.67 | 5,336,799 | +0.14(+0.18%) |
Feb 16, 2023 | 76.13 | 77.00 | 75.63 | 76.53 | 1,463,983 | +0.06(+0.08%) |
Feb 15, 2023 | 76.38 | 76.68 | 75.86 | 76.47 | 1,617,666 | -0.17(-0.22%) |
Feb 14, 2023 | 77.20 | 77.60 | 76.60 | 76.64 | 2,745,680 | -0.69(-0.89%) |
Feb 13, 2023 | 77.66 | 78.06 | 76.89 | 77.33 | 2,106,888 | -0.36(-0.46%) |
Feb 10, 2023 | 76.58 | 78.03 | 76.33 | 77.69 | 1,390,109 | +1.53(+2.01%) |
Feb 09, 2023 | 77.96 | 78.23 | 75.85 | 76.16 | 2,164,399 | -1.62(-2.08%) |
Feb 08, 2023 | 76.31 | 78.20 | 76.31 | 77.78 | 2,451,829 | +1.27(+1.67%) |
Feb 07, 2023 | 74.98 | 76.64 | 74.56 | 76.50 | 3,654,204 | +1.54(+2.05%) |
Feb 06, 2023 | 76.68 | 77.10 | 74.67 | 74.96 | 2,245,062 | -1.60(-2.08%) |
Feb 03, 2023 | 77.24 | 78.28 | 75.15 | 76.56 | 3,687,752 | +2.33(+3.13%) |
Feb 02, 2023 | 75.18 | 76.85 | 72.59 | 74.23 | 6,332,058 | +0.55(+0.74%) |
Feb 01, 2023 | 74.93 | 75.36 | 73.64 | 73.69 | 3,419,742 | -1.49(-1.98%) |
Jan 31, 2023 | 75.41 | 75.65 | 74.19 | 75.18 | 7,548,402 | +0.01(+0.01%) |
Jan 30, 2023 | 74.77 | 75.45 | 74.45 | 75.17 | 2,504,003 | +0.74(+0.99%) |
Jan 27, 2023 | 76.02 | 76.44 | 74.32 | 74.43 | 2,275,086 | -1.36(-1.80%) |
Jan 26, 2023 | 73.90 | 75.86 | 73.56 | 75.79 | 2,338,873 | +2.09(+2.84%) |
Jan 25, 2023 | 72.74 | 73.78 | 72.50 | 73.70 | 2,393,866 | +0.86(+1.18%) |
Jan 24, 2023 | 73.38 | 73.38 | 71.88 | 72.84 | 1,377,776 | -0.61(-0.83%) |
Jan 23, 2023 | 73.92 | 74.13 | 73.26 | 73.46 | 1,562,810 | -0.33(-0.45%) |
Jan 20, 2023 | 73.86 | 74.57 | 72.72 | 73.79 | 2,003,876 | +0.33(+0.45%) |
Jan 19, 2023 | 74.49 | 74.72 | 73.24 | 73.46 | 2,002,914 | -0.96(-1.29%) |
Jan 18, 2023 | 74.17 | 75.19 | 74.10 | 74.42 | 2,201,095 | +0.05(+0.07%) |
Jan 17, 2023 | 74.66 | 75.50 | 74.23 | 74.37 | 2,287,002 | -0.44(-0.59%) |
Jan 13, 2023 | 74.26 | 75.17 | 74.21 | 74.81 | 3,000,908 | +0.34(+0.46%) |
Jan 12, 2023 | 74.32 | 74.97 | 73.85 | 74.47 | 1,519,009 | +0.00(+0.00%) |
Jan 11, 2023 | 76.09 | 76.25 | 74.45 | 74.47 | 2,288,487 | -1.57(-2.06%) |
Jan 10, 2023 | 75.86 | 76.25 | 75.08 | 76.03 | 1,542,056 | +0.55(+0.72%) |
Jan 09, 2023 | 76.55 | 76.99 | 75.39 | 75.49 | 3,154,788 | -1.04(-1.36%) |
Jan 06, 2023 | 75.21 | 76.55 | 74.92 | 76.53 | 2,604,362 | +1.97(+2.64%) |
Jan 05, 2023 | 74.73 | 74.93 | 74.35 | 74.56 | 2,801,131 | -0.37(-0.49%) |
Jan 04, 2023 | 74.65 | 74.98 | 73.91 | 74.93 | 2,328,290 | +0.26(+0.35%) |
Jan 03, 2023 | 74.41 | 74.69 | 73.32 | 74.67 | 4,171,990 | -0.14(-0.18%) |
Dec 30, 2022 | 74.99 | 75.20 | 73.99 | 74.81 | 2,482,311 | -0.34(-0.46%) |
Dec 29, 2022 | 76.44 | 76.44 | 74.93 | 75.15 | 2,072,193 | -0.85(-1.12%) |
Dec 28, 2022 | 76.70 | 76.97 | 75.94 | 76.00 | 1,728,012 | -0.53(-0.69%) |
Dec 27, 2022 | 77.36 | 77.41 | 76.46 | 76.54 | 1,968,938 | -0.87(-1.12%) |
Dec 23, 2022 | 77.79 | 78.08 | 77.00 | 77.41 | 1,444,844 | -0.49(-0.63%) |
Dec 22, 2022 | 77.36 | 78.23 | 76.99 | 77.90 | 2,093,447 | +0.54(+0.70%) |
Dec 21, 2022 | 77.39 | 78.02 | 77.03 | 77.36 | 1,933,085 | +0.41(+0.53%) |
Dec 20, 2022 | 76.89 | 77.76 | 76.42 | 76.95 | 2,440,230 | +0.23(+0.30%) |
Dec 19, 2022 | 76.78 | 77.48 | 76.32 | 76.72 | 2,510,902 | +0.06(+0.08%) |
Dec 16, 2022 | 75.38 | 76.77 | 75.27 | 76.66 | 8,364,693 | +0.69(+0.90%) |
Dec 15, 2022 | 75.47 | 76.21 | 75.04 | 75.97 | 3,237,869 | +0.02(+0.03%) |
Dec 14, 2022 | 75.97 | 76.36 | 75.05 | 75.96 | 2,815,064 | +0.28(+0.37%) |
Dec 13, 2022 | 76.99 | 76.99 | 75.45 | 75.67 | 4,137,333 | -1.22(-1.58%) |
Dec 12, 2022 | 75.33 | 76.89 | 74.74 | 76.89 | 2,170,278 | +1.90(+2.54%) |
Dec 09, 2022 | 77.82 | 78.11 | 74.77 | 74.99 | 3,970,341 | -3.12(-4.00%) |
Dec 08, 2022 | 77.50 | 78.59 | 77.35 | 78.11 | 2,325,869 | +0.61(+0.79%) |
Dec 07, 2022 | 77.02 | 77.73 | 76.68 | 77.50 | 3,622,319 | +0.73(+0.94%) |
Dec 06, 2022 | 76.69 | 77.31 | 76.01 | 76.78 | 3,147,589 | -0.08(-0.10%) |
Dec 05, 2022 | 77.42 | 77.74 | 76.56 | 76.85 | 2,187,398 | -1.35(-1.73%) |
Dec 02, 2022 | 76.56 | 78.79 | 76.03 | 78.21 | 2,931,537 | +1.57(+2.04%) |