Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 79.39 | 80.47 | 78.18 | 79.13 | 2,037,720 | +0.54(+0.68%) |
Nov 29, 2023 | 80.30 | 80.30 | 78.54 | 78.59 | 1,457,654 | -1.20(-1.50%) |
Nov 28, 2023 | 80.63 | 80.63 | 79.31 | 79.79 | 1,672,330 | -0.57(-0.71%) |
Nov 27, 2023 | 80.25 | 80.60 | 79.40 | 80.36 | 1,495,423 | -0.58(-0.72%) |
Nov 24, 2023 | 80.30 | 81.68 | 80.27 | 80.94 | 565,197 | +0.34(+0.42%) |
Nov 22, 2023 | 79.20 | 81.48 | 78.76 | 80.60 | 999,984 | +0.14(+0.17%) |
Nov 21, 2023 | 80.41 | 80.92 | 79.01 | 80.47 | 1,640,439 | -0.09(-0.11%) |
Nov 20, 2023 | 80.04 | 81.11 | 79.61 | 80.55 | 964,142 | +0.18(+0.22%) |
Nov 17, 2023 | 80.39 | 81.39 | 79.99 | 80.38 | 1,181,517 | +0.44(+0.55%) |
Nov 16, 2023 | 81.19 | 81.93 | 79.16 | 79.93 | 2,047,754 | -2.09(-2.55%) |
Nov 15, 2023 | 80.01 | 82.47 | 79.79 | 82.02 | 1,691,441 | +2.25(+2.82%) |
Nov 14, 2023 | 78.41 | 80.09 | 78.26 | 79.77 | 1,117,486 | +1.50(+1.91%) |
Nov 13, 2023 | 78.41 | 79.10 | 77.61 | 78.27 | 1,285,024 | +0.90(+1.16%) |
Nov 10, 2023 | 79.24 | 79.41 | 76.57 | 77.37 | 2,281,710 | -1.37(-1.74%) |
Nov 09, 2023 | 79.81 | 80.18 | 78.67 | 78.74 | 974,653 | -0.89(-1.12%) |
Nov 08, 2023 | 80.37 | 81.20 | 79.60 | 79.63 | 1,637,633 | -1.16(-1.44%) |
Nov 07, 2023 | 82.54 | 82.74 | 79.72 | 80.80 | 2,326,734 | -2.57(-3.09%) |
Nov 06, 2023 | 86.74 | 87.16 | 83.04 | 83.37 | 2,956,599 | -4.05(-4.63%) |
Nov 03, 2023 | 87.23 | 88.00 | 86.72 | 87.42 | 1,653,534 | +0.65(+0.74%) |
Nov 02, 2023 | 85.02 | 87.02 | 84.77 | 86.78 | 1,651,154 | +1.75(+2.06%) |
Nov 01, 2023 | 86.09 | 86.82 | 82.46 | 85.02 | 2,282,514 | +0.81(+0.96%) |
Oct 31, 2023 | 84.45 | 84.87 | 83.62 | 84.21 | 1,542,780 | +0.47(+0.56%) |
Oct 30, 2023 | 83.44 | 84.04 | 82.63 | 83.74 | 1,367,526 | -0.19(-0.22%) |
Oct 27, 2023 | 84.97 | 85.59 | 83.14 | 83.93 | 1,072,174 | -1.26(-1.48%) |
Oct 26, 2023 | 83.62 | 85.71 | 82.42 | 85.19 | 1,193,350 | +0.42(+0.50%) |
Oct 25, 2023 | 85.24 | 85.40 | 83.40 | 84.77 | 1,826,966 | -0.27(-0.32%) |
Oct 24, 2023 | 85.83 | 85.85 | 84.30 | 85.04 | 1,077,811 | +0.08(+0.09%) |
Oct 23, 2023 | 85.29 | 85.71 | 84.38 | 84.97 | 1,716,302 | -1.14(-1.33%) |
Oct 20, 2023 | 86.90 | 86.95 | 85.71 | 86.11 | 976,058 | -0.73(-0.84%) |
Oct 19, 2023 | 86.88 | 88.02 | 86.22 | 86.84 | 1,872,462 | -0.59(-0.67%) |
Oct 18, 2023 | 87.93 | 87.93 | 86.09 | 87.43 | 2,287,196 | -0.22(-0.25%) |
Oct 17, 2023 | 87.16 | 89.03 | 85.18 | 87.65 | 4,993,795 | +0.58(+0.66%) |
Oct 16, 2023 | 87.19 | 87.15 | 85.51 | 87.07 | 1,000,595 | +0.08(+0.09%) |
Oct 13, 2023 | 87.80 | 87.97 | 86.94 | 86.99 | 1,309,067 | +0.00(+0.00%) |
Oct 12, 2023 | 86.64 | 87.23 | 85.94 | 86.99 | 1,320,833 | +0.70(+0.82%) |
Oct 11, 2023 | 86.12 | 86.65 | 84.93 | 86.29 | 1,661,094 | -0.53(-0.61%) |
Oct 10, 2023 | 87.17 | 87.82 | 86.18 | 86.81 | 1,556,567 | -0.35(-0.40%) |
Oct 09, 2023 | 86.76 | 87.66 | 86.48 | 87.17 | 1,881,338 | +1.78(+2.09%) |
Oct 06, 2023 | 82.78 | 86.16 | 82.30 | 85.39 | 2,075,282 | +3.23(+3.93%) |
Oct 05, 2023 | 79.98 | 82.41 | 79.80 | 82.16 | 1,429,941 | +1.75(+2.18%) |
Oct 04, 2023 | 80.79 | 80.79 | 79.00 | 80.41 | 1,661,805 | -0.76(-0.94%) |
Oct 03, 2023 | 81.65 | 82.29 | 80.12 | 81.17 | 1,398,889 | -0.66(-0.80%) |
Oct 02, 2023 | 84.10 | 84.10 | 81.22 | 81.82 | 1,298,347 | -2.53(-3.00%) |
Sep 29, 2023 | 85.01 | 85.17 | 83.97 | 84.36 | 954,767 | -0.48(-0.57%) |
Sep 28, 2023 | 83.61 | 85.30 | 83.61 | 84.84 | 928,086 | +1.08(+1.28%) |
Sep 27, 2023 | 82.18 | 84.16 | 82.14 | 83.76 | 1,300,165 | +2.48(+3.06%) |
Sep 26, 2023 | 80.35 | 81.62 | 80.29 | 81.28 | 1,197,571 | -0.01(-0.01%) |
Sep 25, 2023 | 80.14 | 81.40 | 81.11 | 81.29 | 717,899 | +1.00(+1.24%) |
Sep 22, 2023 | 80.99 | 81.82 | 80.06 | 80.29 | 1,022,450 | -0.62(-0.76%) |
Sep 21, 2023 | 82.05 | 82.38 | 80.50 | 80.91 | 1,513,094 | -1.09(-1.32%) |
Sep 20, 2023 | 82.02 | 83.13 | 81.87 | 81.99 | 793,922 | -0.84(-1.02%) |
Sep 19, 2023 | 84.31 | 84.79 | 82.48 | 82.83 | 995,228 | -0.60(-0.72%) |
Sep 18, 2023 | 83.84 | 83.91 | 82.94 | 83.43 | 1,146,030 | -0.17(-0.20%) |
Sep 15, 2023 | 85.28 | 85.28 | 83.00 | 83.60 | 2,673,394 | -2.03(-2.38%) |
Sep 14, 2023 | 86.53 | 86.77 | 85.19 | 85.63 | 1,532,185 | +0.27(+0.32%) |
Sep 13, 2023 | 86.69 | 86.84 | 84.88 | 85.36 | 1,485,872 | -0.93(-1.08%) |
Sep 12, 2023 | 86.55 | 87.12 | 85.92 | 86.29 | 1,390,880 | +0.76(+0.89%) |
Sep 11, 2023 | 87.30 | 87.37 | 85.34 | 85.52 | 1,149,403 | -1.05(-1.21%) |
Sep 08, 2023 | 86.39 | 87.17 | 86.24 | 86.57 | 1,492,452 | +0.83(+0.97%) |
Sep 07, 2023 | 86.34 | 86.95 | 85.43 | 85.74 | 1,893,271 | -0.74(-0.86%) |
Sep 06, 2023 | 86.22 | 87.30 | 86.01 | 86.48 | 2,003,687 | -0.35(-0.41%) |
Sep 05, 2023 | 87.93 | 88.63 | 86.71 | 86.83 | 1,757,810 | -1.47(-1.66%) |
Sep 01, 2023 | 87.49 | 88.50 | 87.18 | 88.30 | 1,792,896 | +2.01(+2.32%) |
Aug 31, 2023 | 86.08 | 86.64 | 85.74 | 86.30 | 1,472,125 | +0.40(+0.47%) |
Aug 30, 2023 | 84.53 | 86.08 | 84.24 | 85.89 | 1,498,536 | +1.41(+1.67%) |
Aug 29, 2023 | 83.62 | 84.55 | 83.05 | 84.49 | 872,556 | +0.87(+1.04%) |
Aug 28, 2023 | 84.13 | 84.70 | 83.46 | 83.62 | 1,173,173 | +0.33(+0.40%) |
Aug 25, 2023 | 83.15 | 83.76 | 82.10 | 83.28 | 1,085,255 | +0.60(+0.72%) |
Aug 24, 2023 | 82.78 | 84.23 | 82.25 | 82.69 | 1,503,448 | -0.37(-0.45%) |
Aug 23, 2023 | 83.60 | 83.73 | 83.00 | 83.06 | 1,509,111 | -1.14(-1.36%) |
Aug 22, 2023 | 84.93 | 85.67 | 83.95 | 84.20 | 2,133,830 | -0.69(-0.82%) |
Aug 21, 2023 | 84.07 | 85.47 | 84.07 | 84.90 | 2,571,185 | +0.83(+0.99%) |
Aug 18, 2023 | 83.70 | 84.41 | 83.17 | 84.07 | 20,850,948 | -0.31(-0.37%) |
Aug 17, 2023 | 85.60 | 86.25 | 84.28 | 84.38 | 8,933,575 | +3.59(+4.44%) |
Aug 16, 2023 | 79.85 | 81.00 | 79.60 | 80.79 | 2,060,908 | +0.28(+0.35%) |
Aug 15, 2023 | 81.12 | 81.38 | 80.23 | 80.51 | 1,406,087 | -1.42(-1.73%) |
Aug 14, 2023 | 82.68 | 82.68 | 81.48 | 81.93 | 1,354,502 | -0.60(-0.73%) |
Aug 11, 2023 | 82.88 | 83.64 | 82.16 | 82.53 | 1,266,166 | -0.46(-0.55%) |
Aug 10, 2023 | 85.16 | 85.93 | 82.76 | 82.99 | 1,383,401 | -2.29(-2.69%) |
Aug 09, 2023 | 86.47 | 86.52 | 85.11 | 85.28 | 1,607,666 | +0.56(+0.67%) |
Aug 08, 2023 | 83.25 | 85.15 | 82.76 | 84.72 | 1,978,390 | +0.29(+0.35%) |
Aug 07, 2023 | 83.61 | 85.08 | 83.03 | 84.42 | 1,419,891 | +1.49(+1.79%) |
Aug 04, 2023 | 82.36 | 84.26 | 81.97 | 82.94 | 1,754,548 | +1.31(+1.61%) |
Aug 03, 2023 | 80.72 | 82.62 | 79.62 | 81.63 | 1,352,064 | +1.49(+1.85%) |
Aug 02, 2023 | 81.61 | 81.61 | 78.79 | 80.14 | 2,389,511 | -1.90(-2.32%) |
Aug 01, 2023 | 80.99 | 82.06 | 79.81 | 82.04 | 2,097,675 | +0.11(+0.13%) |
Jul 31, 2023 | 82.58 | 82.66 | 81.36 | 81.94 | 1,110,907 | -0.14(-0.17%) |
Jul 28, 2023 | 80.89 | 82.54 | 80.10 | 82.07 | 3,105,388 | +2.25(+2.82%) |
Jul 27, 2023 | 81.30 | 81.72 | 79.51 | 79.82 | 1,028,121 | -1.13(-1.39%) |
Jul 26, 2023 | 79.66 | 81.07 | 79.48 | 80.95 | 841,887 | +0.43(+0.53%) |
Jul 25, 2023 | 80.98 | 81.05 | 79.88 | 80.52 | 1,206,752 | -0.52(-0.65%) |
Jul 24, 2023 | 81.07 | 81.58 | 80.66 | 81.04 | 904,932 | +0.32(+0.40%) |
Jul 21, 2023 | 81.60 | 81.60 | 80.64 | 80.72 | 774,621 | -0.37(-0.46%) |
Jul 20, 2023 | 80.81 | 81.35 | 79.89 | 81.09 | 942,564 | +1.29(+1.62%) |
Jul 19, 2023 | 79.20 | 80.65 | 79.14 | 79.80 | 1,174,781 | +0.61(+0.77%) |
Jul 18, 2023 | 78.86 | 80.67 | 78.70 | 79.19 | 1,360,900 | +0.64(+0.82%) |
Jul 17, 2023 | 78.61 | 79.09 | 77.47 | 78.55 | 1,526,342 | -0.26(-0.33%) |
Jul 14, 2023 | 80.88 | 81.03 | 78.55 | 78.81 | 1,309,463 | -2.22(-2.73%) |
Jul 13, 2023 | 81.79 | 82.56 | 80.61 | 81.02 | 1,185,205 | -0.69(-0.84%) |
Jul 12, 2023 | 81.87 | 82.56 | 81.29 | 81.71 | 1,308,119 | -0.12(-0.14%) |
Jul 11, 2023 | 80.90 | 82.55 | 80.60 | 81.83 | 1,226,595 | +1.35(+1.68%) |
Jul 10, 2023 | 80.40 | 80.65 | 79.57 | 80.48 | 1,177,208 | +0.67(+0.84%) |
Jul 07, 2023 | 79.03 | 81.03 | 78.81 | 79.81 | 1,622,040 | +0.83(+1.05%) |
Jul 06, 2023 | 80.54 | 80.67 | 78.06 | 78.98 | 1,140,875 | -1.95(-2.41%) |
Jul 05, 2023 | 81.79 | 81.79 | 80.54 | 80.94 | 847,260 | -0.47(-0.57%) |
Jul 03, 2023 | 81.32 | 82.33 | 81.19 | 81.40 | 434,006 | +0.11(+0.13%) |
Jun 30, 2023 | 81.78 | 82.26 | 80.37 | 81.30 | 1,388,163 | -0.31(-0.38%) |
Jun 29, 2023 | 79.21 | 81.64 | 78.97 | 81.61 | 1,497,354 | +2.61(+3.31%) |
Jun 28, 2023 | 79.91 | 80.07 | 78.89 | 78.99 | 881,238 | -0.50(-0.62%) |
Jun 27, 2023 | 78.69 | 80.10 | 77.92 | 79.49 | 1,147,560 | +0.35(+0.44%) |
Jun 26, 2023 | 78.47 | 80.02 | 78.47 | 79.14 | 1,168,236 | +0.85(+1.08%) |
Jun 23, 2023 | 77.73 | 78.94 | 77.71 | 78.29 | 1,353,939 | -0.48(-0.60%) |
Jun 22, 2023 | 78.57 | 78.97 | 77.72 | 78.77 | 832,995 | -0.76(-0.95%) |
Jun 21, 2023 | 78.67 | 80.44 | 78.62 | 79.53 | 1,007,474 | +0.83(+1.05%) |
Jun 20, 2023 | 79.73 | 79.99 | 77.87 | 78.70 | 1,294,554 | -1.31(-1.64%) |
Jun 16, 2023 | 79.47 | 80.61 | 79.42 | 80.01 | 1,088,023 | +0.81(+1.02%) |
Jun 15, 2023 | 77.84 | 80.99 | 77.72 | 79.21 | 1,297,528 | +1.72(+2.22%) |
Jun 14, 2023 | 78.50 | 78.87 | 76.89 | 77.49 | 1,013,565 | -0.78(-0.99%) |
Jun 13, 2023 | 77.69 | 79.02 | 77.46 | 78.26 | 1,168,976 | +1.57(+2.05%) |
Jun 12, 2023 | 76.75 | 77.39 | 76.03 | 76.69 | 765,578 | -0.93(-1.20%) |
Jun 09, 2023 | 78.94 | 79.13 | 77.37 | 77.62 | 1,059,537 | -1.44(-1.82%) |
Jun 08, 2023 | 79.14 | 79.14 | 77.55 | 79.06 | 972,831 | +0.14(+0.17%) |
Jun 07, 2023 | 77.57 | 79.71 | 77.27 | 78.93 | 1,683,527 | +2.06(+2.68%) |
Jun 06, 2023 | 74.81 | 77.21 | 74.49 | 76.87 | 858,344 | +1.39(+1.84%) |
Jun 05, 2023 | 78.69 | 78.69 | 75.18 | 75.48 | 1,202,359 | -1.88(-2.44%) |
Jun 02, 2023 | 74.95 | 77.93 | 74.70 | 77.36 | 1,330,880 | +3.38(+4.57%) |
Jun 01, 2023 | 73.41 | 74.60 | 73.10 | 73.98 | 1,207,156 | +0.87(+1.20%) |
May 31, 2023 | 72.41 | 74.26 | 72.41 | 73.11 | 1,739,080 | -0.26(-0.36%) |
May 30, 2023 | 74.21 | 74.32 | 72.05 | 73.37 | 1,602,509 | -2.05(-2.72%) |
May 26, 2023 | 76.71 | 76.84 | 74.59 | 75.42 | 1,099,074 | -1.29(-1.68%) |
May 25, 2023 | 76.57 | 77.40 | 76.14 | 76.71 | 1,111,043 | -0.98(-1.26%) |
May 24, 2023 | 79.18 | 79.18 | 77.56 | 77.69 | 1,118,320 | -0.79(-1.00%) |
May 23, 2023 | 80.53 | 80.55 | 78.27 | 78.48 | 1,336,155 | -1.01(-1.27%) |
May 22, 2023 | 77.79 | 79.94 | 77.45 | 79.49 | 1,771,402 | +0.58(+0.74%) |
May 19, 2023 | 80.50 | 80.68 | 78.55 | 78.91 | 1,564,498 | -0.98(-1.23%) |
May 18, 2023 | 75.54 | 79.98 | 75.35 | 79.89 | 2,404,630 | +3.86(+5.07%) |
May 17, 2023 | 77.20 | 77.33 | 75.32 | 76.03 | 1,859,371 | -0.52(-0.69%) |
May 16, 2023 | 78.56 | 79.04 | 76.28 | 76.56 | 1,688,729 | -1.94(-2.48%) |
May 15, 2023 | 77.30 | 78.86 | 76.71 | 78.50 | 1,711,308 | +2.13(+2.80%) |
May 12, 2023 | 74.77 | 76.53 | 73.74 | 76.36 | 1,412,681 | +2.41(+3.26%) |
May 11, 2023 | 73.67 | 74.50 | 73.51 | 73.95 | 868,749 | -0.42(-0.57%) |
May 10, 2023 | 75.41 | 75.48 | 73.55 | 74.37 | 1,151,293 | -0.37(-0.50%) |
May 09, 2023 | 74.66 | 75.06 | 74.09 | 74.75 | 2,097,276 | -0.22(-0.29%) |
May 08, 2023 | 76.80 | 77.29 | 74.65 | 74.97 | 1,415,601 | -0.31(-0.41%) |
May 05, 2023 | 75.82 | 76.80 | 74.45 | 75.27 | 1,495,416 | +1.60(+2.17%) |
May 04, 2023 | 73.80 | 75.30 | 72.93 | 73.67 | 1,910,518 | -0.06(-0.08%) |
May 03, 2023 | 73.54 | 75.41 | 71.63 | 73.73 | 2,510,356 | -2.95(-3.84%) |
May 02, 2023 | 77.28 | 77.81 | 75.05 | 76.68 | 2,109,927 | -2.04(-2.59%) |
May 01, 2023 | 78.21 | 79.41 | 77.86 | 78.72 | 1,091,430 | -0.42(-0.53%) |
Apr 28, 2023 | 77.31 | 79.71 | 77.01 | 79.14 | 1,497,117 | +2.22(+2.89%) |
Apr 27, 2023 | 75.93 | 77.53 | 75.48 | 76.92 | 1,244,875 | +0.99(+1.30%) |
Apr 26, 2023 | 75.63 | 76.34 | 74.50 | 75.93 | 1,383,947 | -0.47(-0.61%) |
Apr 25, 2023 | 78.06 | 78.07 | 75.95 | 76.40 | 1,339,274 | -2.54(-3.21%) |
Apr 24, 2023 | 77.60 | 79.20 | 77.24 | 78.94 | 1,061,510 | +1.55(+2.00%) |
Apr 21, 2023 | 77.45 | 77.45 | 76.48 | 77.39 | 1,144,996 | -0.14(-0.19%) |
Apr 20, 2023 | 76.83 | 77.54 | 76.34 | 77.53 | 1,119,699 | +0.07(+0.09%) |
Apr 19, 2023 | 76.57 | 77.87 | 76.27 | 77.46 | 798,505 | -0.41(-0.53%) |
Apr 18, 2023 | 78.06 | 78.48 | 77.23 | 77.88 | 971,916 | -0.22(-0.28%) |
Apr 17, 2023 | 78.49 | 78.68 | 77.71 | 78.10 | 1,469,098 | +0.58(+0.75%) |
Apr 14, 2023 | 77.08 | 77.79 | 76.92 | 77.51 | 2,096,951 | +0.43(+0.56%) |
Apr 13, 2023 | 75.27 | 77.42 | 75.24 | 77.08 | 1,861,528 | +1.39(+1.83%) |
Apr 12, 2023 | 75.86 | 76.59 | 75.24 | 75.69 | 1,309,027 | +0.17(+0.23%) |
Apr 11, 2023 | 74.25 | 75.54 | 73.96 | 75.52 | 1,590,961 | +1.30(+1.75%) |
Apr 10, 2023 | 72.87 | 75.47 | 72.72 | 74.22 | 1,515,840 | +2.16(+3.00%) |
Apr 06, 2023 | 73.10 | 73.29 | 71.75 | 72.06 | 884,414 | -1.38(-1.88%) |
Apr 05, 2023 | 73.68 | 74.29 | 72.25 | 73.43 | 1,353,877 | +0.39(+0.54%) |
Apr 04, 2023 | 73.96 | 74.16 | 71.79 | 73.04 | 1,485,098 | -0.54(-0.73%) |
Apr 03, 2023 | 74.61 | 75.62 | 72.41 | 73.58 | 1,459,728 | +0.79(+1.09%) |
Mar 31, 2023 | 72.48 | 73.40 | 72.12 | 72.78 | 922,547 | +1.01(+1.41%) |
Mar 30, 2023 | 72.43 | 72.51 | 71.27 | 71.77 | 1,004,404 | -0.12(-0.17%) |
Mar 29, 2023 | 73.06 | 73.06 | 71.72 | 71.89 | 1,113,708 | -0.65(-0.90%) |
Mar 28, 2023 | 71.79 | 73.74 | 71.62 | 72.54 | 1,017,987 | +0.39(+0.54%) |
Mar 27, 2023 | 71.25 | 72.91 | 70.38 | 72.15 | 1,280,526 | +1.03(+1.45%) |
Mar 24, 2023 | 69.46 | 71.88 | 69.08 | 71.12 | 1,633,404 | +1.10(+1.57%) |
Mar 23, 2023 | 70.93 | 71.56 | 69.14 | 70.02 | 1,863,021 | -0.60(-0.85%) |
Mar 22, 2023 | 71.79 | 72.19 | 70.46 | 70.62 | 1,231,027 | -1.11(-1.55%) |
Mar 21, 2023 | 71.46 | 72.53 | 70.37 | 71.73 | 1,337,185 | +1.15(+1.63%) |
Mar 20, 2023 | 69.12 | 71.56 | 68.85 | 70.58 | 1,729,223 | +1.60(+2.32%) |
Mar 17, 2023 | 69.19 | 69.74 | 67.99 | 68.98 | 2,861,960 | -1.13(-1.61%) |
Mar 16, 2023 | 67.02 | 70.39 | 66.70 | 70.11 | 1,999,365 | +1.52(+2.22%) |
Mar 15, 2023 | 68.47 | 69.66 | 66.76 | 68.59 | 2,503,115 | -2.93(-4.10%) |
Mar 14, 2023 | 71.31 | 73.24 | 70.46 | 71.52 | 1,017,943 | +0.44(+0.62%) |
Mar 13, 2023 | 70.08 | 72.50 | 69.18 | 71.08 | 1,380,228 | -0.88(-1.22%) |
Mar 10, 2023 | 73.12 | 74.07 | 71.42 | 71.96 | 1,248,964 | -1.29(-1.76%) |
Mar 09, 2023 | 75.38 | 76.25 | 73.22 | 73.25 | 1,113,346 | -1.82(-2.42%) |
Mar 08, 2023 | 75.38 | 76.67 | 74.30 | 75.07 | 1,562,180 | -0.71(-0.93%) |
Mar 07, 2023 | 75.85 | 76.55 | 75.22 | 75.78 | 1,331,638 | -0.30(-0.39%) |
Mar 06, 2023 | 77.55 | 78.03 | 75.30 | 76.08 | 2,704,254 | -3.25(-4.10%) |
Mar 03, 2023 | 75.87 | 79.42 | 75.87 | 79.33 | 1,900,836 | +1.97(+2.55%) |
Mar 02, 2023 | 76.67 | 77.62 | 75.96 | 77.36 | 1,495,331 | +0.70(+0.91%) |
Mar 01, 2023 | 75.49 | 77.27 | 74.47 | 76.66 | 1,641,781 | +0.50(+0.66%) |
Feb 28, 2023 | 77.72 | 77.99 | 74.94 | 76.16 | 2,347,109 | -1.06(-1.37%) |
Feb 27, 2023 | 81.07 | 81.61 | 76.77 | 77.22 | 2,109,138 | -3.27(-4.06%) |
Feb 24, 2023 | 76.15 | 80.68 | 75.73 | 80.49 | 2,762,465 | +4.22(+5.54%) |
Feb 23, 2023 | 76.34 | 77.68 | 74.91 | 76.27 | 2,199,707 | +1.15(+1.53%) |
Feb 22, 2023 | 75.87 | 76.46 | 73.45 | 75.12 | 3,135,876 | +1.56(+2.13%) |
Feb 21, 2023 | 74.85 | 75.24 | 72.73 | 73.55 | 2,608,728 | -1.93(-2.56%) |
Feb 17, 2023 | 77.57 | 77.86 | 75.02 | 75.49 | 1,882,015 | -3.60(-4.55%) |
Feb 16, 2023 | 78.65 | 80.49 | 77.95 | 79.09 | 1,805,956 | +0.71(+0.90%) |
Feb 15, 2023 | 78.28 | 79.07 | 77.48 | 78.38 | 1,180,876 | -0.67(-0.85%) |
Feb 14, 2023 | 78.74 | 79.68 | 77.99 | 79.05 | 914,934 | +0.38(+0.48%) |
Feb 13, 2023 | 77.91 | 79.16 | 77.40 | 78.67 | 1,154,247 | -0.35(-0.44%) |
Feb 10, 2023 | 78.49 | 79.09 | 77.05 | 79.02 | 1,805,245 | +1.56(+2.02%) |
Feb 09, 2023 | 77.49 | 78.37 | 76.52 | 77.46 | 1,577,556 | +0.19(+0.24%) |
Feb 08, 2023 | 80.11 | 80.84 | 76.58 | 77.27 | 2,193,259 | -2.93(-3.65%) |
Feb 07, 2023 | 78.43 | 80.26 | 78.05 | 80.20 | 1,674,111 | +2.10(+2.69%) |
Feb 06, 2023 | 79.74 | 80.14 | 77.57 | 78.10 | 1,270,034 | -1.64(-2.06%) |
Feb 03, 2023 | 80.82 | 81.86 | 79.17 | 79.74 | 1,860,561 | -0.83(-1.03%) |
Feb 02, 2023 | 79.50 | 80.94 | 78.70 | 80.57 | 1,988,461 | +1.60(+2.03%) |
Feb 01, 2023 | 80.67 | 81.88 | 77.74 | 78.96 | 2,116,923 | -2.77(-3.39%) |
Jan 31, 2023 | 81.41 | 82.20 | 80.56 | 81.73 | 1,528,681 | +0.45(+0.56%) |
Jan 30, 2023 | 82.09 | 82.35 | 80.96 | 81.28 | 1,282,610 | -1.32(-1.60%) |
Jan 27, 2023 | 82.99 | 83.84 | 82.04 | 82.60 | 1,552,133 | -0.21(-0.25%) |
Jan 26, 2023 | 86.17 | 86.58 | 80.73 | 82.81 | 3,462,984 | -3.15(-3.66%) |
Jan 25, 2023 | 86.24 | 86.33 | 84.14 | 85.96 | 1,067,588 | -0.60(-0.70%) |
Jan 24, 2023 | 87.05 | 87.22 | 85.55 | 86.56 | 1,301,225 | -0.37(-0.42%) |
Jan 23, 2023 | 86.54 | 87.63 | 85.73 | 86.93 | 1,254,552 | +1.28(+1.49%) |
Jan 20, 2023 | 86.53 | 87.77 | 85.17 | 85.65 | 1,251,575 | -0.02(-0.03%) |
Jan 19, 2023 | 83.15 | 85.76 | 81.88 | 85.67 | 2,006,021 | +1.96(+2.34%) |
Jan 18, 2023 | 85.28 | 86.56 | 83.22 | 83.71 | 2,525,711 | -1.56(-1.83%) |
Jan 17, 2023 | 87.31 | 87.64 | 84.50 | 85.28 | 1,619,356 | -0.69(-0.80%) |
Jan 13, 2023 | 85.80 | 86.10 | 84.56 | 85.97 | 945,104 | -0.26(-0.31%) |
Jan 12, 2023 | 85.92 | 86.97 | 85.38 | 86.23 | 1,032,769 | +1.81(+2.14%) |
Jan 11, 2023 | 84.71 | 85.50 | 82.48 | 84.42 | 1,462,540 | +1.13(+1.36%) |
Jan 10, 2023 | 84.15 | 84.45 | 81.61 | 83.29 | 2,056,319 | -0.77(-0.92%) |
Jan 09, 2023 | 84.51 | 85.93 | 83.60 | 84.06 | 2,112,452 | +1.32(+1.59%) |
Jan 06, 2023 | 80.49 | 82.78 | 80.10 | 82.74 | 1,597,111 | +2.73(+3.42%) |
Jan 05, 2023 | 83.85 | 84.02 | 79.73 | 80.01 | 2,475,386 | -4.14(-4.92%) |
Jan 04, 2023 | 79.92 | 84.54 | 79.71 | 84.15 | 1,808,446 | +2.97(+3.66%) |
Jan 03, 2023 | 87.72 | 88.15 | 80.88 | 81.18 | 2,106,627 | -7.77(-8.73%) |
Dec 30, 2022 | 88.41 | 89.55 | 88.00 | 88.94 | 780,744 | -0.20(-0.22%) |
Dec 29, 2022 | 87.48 | 89.72 | 87.28 | 89.14 | 695,105 | +0.90(+1.01%) |
Dec 28, 2022 | 91.65 | 91.81 | 88.18 | 88.25 | 986,200 | -4.79(-5.15%) |
Dec 27, 2022 | 92.48 | 93.77 | 92.05 | 93.03 | 1,118,398 | +1.26(+1.38%) |
Dec 23, 2022 | 88.98 | 91.81 | 88.18 | 91.77 | 1,216,504 | +3.29(+3.72%) |
Dec 22, 2022 | 92.46 | 92.68 | 87.54 | 88.48 | 1,425,497 | -4.35(-4.69%) |
Dec 21, 2022 | 92.46 | 92.89 | 90.77 | 92.84 | 1,104,910 | +2.66(+2.95%) |
Dec 20, 2022 | 89.82 | 91.14 | 89.33 | 90.18 | 1,160,505 | -0.25(-0.27%) |
Dec 19, 2022 | 91.78 | 92.68 | 89.79 | 90.42 | 1,334,284 | -1.61(-1.75%) |
Dec 16, 2022 | 91.52 | 92.98 | 90.23 | 92.04 | 4,279,364 | -1.20(-1.28%) |
Dec 15, 2022 | 92.72 | 94.17 | 92.44 | 93.23 | 1,406,635 | -0.23(-0.24%) |
Dec 14, 2022 | 94.96 | 95.46 | 93.20 | 93.46 | 2,179,662 | -0.74(-0.79%) |
Dec 13, 2022 | 95.84 | 96.47 | 93.18 | 94.20 | 2,742,386 | +0.92(+0.99%) |
Dec 12, 2022 | 91.27 | 93.77 | 90.31 | 93.28 | 2,287,543 | +4.01(+4.49%) |
Dec 09, 2022 | 88.49 | 90.25 | 88.24 | 89.27 | 1,856,662 | +0.57(+0.65%) |
Dec 08, 2022 | 92.26 | 92.76 | 88.17 | 88.70 | 1,182,591 | -1.66(-1.84%) |
Dec 07, 2022 | 88.52 | 90.76 | 87.92 | 90.36 | 2,213,335 | +2.03(+2.29%) |
Dec 06, 2022 | 89.21 | 92.12 | 87.57 | 88.33 | 2,166,156 | -1.98(-2.19%) |
Dec 05, 2022 | 96.28 | 98.32 | 89.22 | 90.31 | 2,304,111 | -5.59(-5.83%) |
Dec 02, 2022 | 95.50 | 96.65 | 94.54 | 95.90 | 1,911,430 | -0.41(-0.42%) |