Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 94.68 | 94.92 | 94.42 | 94.46 | 40,870 | -0.04(-0.04%) |
Aug 30, 2023 | 94.13 | 94.62 | 94.11 | 94.50 | 58,167 | +0.39(+0.41%) |
Aug 29, 2023 | 92.71 | 94.12 | 92.51 | 94.11 | 62,456 | +1.44(+1.56%) |
Aug 28, 2023 | 92.67 | 92.82 | 92.37 | 92.67 | 53,782 | +0.60(+0.66%) |
Aug 25, 2023 | 91.74 | 92.38 | 91.06 | 92.06 | 80,133 | +0.67(+0.74%) |
Aug 24, 2023 | 92.95 | 92.95 | 91.38 | 91.39 | 1,841,401 | -1.11(-1.20%) |
Aug 23, 2023 | 91.55 | 92.63 | 91.55 | 92.50 | 105,698 | +1.12(+1.22%) |
Aug 22, 2023 | 92.10 | 92.10 | 91.31 | 91.38 | 57,704 | -0.26(-0.28%) |
Aug 21, 2023 | 91.30 | 91.81 | 90.87 | 91.64 | 42,431 | +0.47(+0.52%) |
Aug 18, 2023 | 90.40 | 91.32 | 90.40 | 91.16 | 35,042 | +0.00(+0.00%) |
Aug 17, 2023 | 92.26 | 92.26 | 91.05 | 91.16 | 85,173 | -0.72(-0.79%) |
Aug 16, 2023 | 92.39 | 92.82 | 91.88 | 91.88 | 87,357 | -0.71(-0.77%) |
Aug 15, 2023 | 93.18 | 93.23 | 92.48 | 92.60 | 31,981 | -0.94(-1.00%) |
Aug 14, 2023 | 92.92 | 93.56 | 92.75 | 93.54 | 40,523 | +0.39(+0.41%) |
Aug 11, 2023 | 92.91 | 93.35 | 92.73 | 93.15 | 49,694 | -0.09(-0.10%) |
Aug 10, 2023 | 93.70 | 94.38 | 92.99 | 93.24 | 73,088 | +0.12(+0.13%) |
Aug 09, 2023 | 93.79 | 93.82 | 93.08 | 93.12 | 45,039 | -0.64(-0.69%) |
Aug 08, 2023 | 93.63 | 93.81 | 92.93 | 93.76 | 57,389 | -0.46(-0.49%) |
Aug 07, 2023 | 93.85 | 94.23 | 93.76 | 94.23 | 44,149 | +0.74(+0.79%) |
Aug 04, 2023 | 94.29 | 94.71 | 93.41 | 93.49 | 270,908 | -0.51(-0.55%) |
Aug 03, 2023 | 93.90 | 94.36 | 93.70 | 94.00 | 100,541 | -0.36(-0.38%) |
Aug 02, 2023 | 94.95 | 95.08 | 94.27 | 94.36 | 117,434 | -1.29(-1.34%) |
Aug 01, 2023 | 95.56 | 95.81 | 95.42 | 95.64 | 157,828 | -0.41(-0.42%) |
Jul 31, 2023 | 96.00 | 96.21 | 95.69 | 96.05 | 57,655 | +0.24(+0.25%) |
Jul 28, 2023 | 95.72 | 95.94 | 95.45 | 95.81 | 56,062 | +0.82(+0.86%) |
Jul 27, 2023 | 96.44 | 96.64 | 94.86 | 94.99 | 113,815 | -0.89(-0.93%) |
Jul 26, 2023 | 95.59 | 96.14 | 95.42 | 95.88 | 56,538 | -0.02(-0.02%) |
Jul 25, 2023 | 95.44 | 96.15 | 95.30 | 95.90 | 73,495 | +0.44(+0.46%) |
Jul 24, 2023 | 95.33 | 95.61 | 95.17 | 95.46 | 55,620 | +0.37(+0.38%) |
Jul 21, 2023 | 95.32 | 95.50 | 95.02 | 95.10 | 94,597 | +0.14(+0.15%) |
Jul 20, 2023 | 95.38 | 95.53 | 94.77 | 94.96 | 97,983 | -0.86(-0.90%) |
Jul 19, 2023 | 95.79 | 95.99 | 95.57 | 95.82 | 67,194 | +0.35(+0.36%) |
Jul 18, 2023 | 94.64 | 95.58 | 94.62 | 95.47 | 71,970 | +0.77(+0.81%) |
Jul 17, 2023 | 94.30 | 94.93 | 94.22 | 94.70 | 45,881 | +0.37(+0.39%) |
Jul 14, 2023 | 94.70 | 94.73 | 94.19 | 94.34 | 51,032 | -0.19(-0.20%) |
Jul 13, 2023 | 94.12 | 94.66 | 93.97 | 94.53 | 64,643 | +0.85(+0.91%) |
Jul 12, 2023 | 93.82 | 93.98 | 93.54 | 93.67 | 57,999 | +0.70(+0.76%) |
Jul 11, 2023 | 92.57 | 93.09 | 92.43 | 92.97 | 40,475 | +0.68(+0.74%) |
Jul 10, 2023 | 91.63 | 92.30 | 91.57 | 92.29 | 64,037 | +0.53(+0.58%) |
Jul 07, 2023 | 91.81 | 92.65 | 91.62 | 91.76 | 49,868 | -0.15(-0.16%) |
Jul 06, 2023 | 91.75 | 91.95 | 91.21 | 91.90 | 5,055,399 | -0.68(-0.74%) |
Jul 05, 2023 | 92.36 | 92.77 | 92.28 | 92.59 | 111,856 | -0.23(-0.25%) |
Jul 03, 2023 | 92.62 | 92.90 | 92.51 | 92.81 | 1,266,034 | +0.20(+0.21%) |
Jun 30, 2023 | 92.25 | 92.83 | 92.25 | 92.62 | 59,864 | +0.98(+1.07%) |
Jun 29, 2023 | 91.10 | 91.71 | 91.03 | 91.64 | 4,809,519 | +0.47(+0.52%) |
Jun 28, 2023 | 90.86 | 91.28 | 90.78 | 91.16 | 134,476 | -0.10(-0.11%) |
Jun 27, 2023 | 90.42 | 91.35 | 90.21 | 91.26 | 60,808 | +1.16(+1.28%) |
Jun 26, 2023 | 90.17 | 90.64 | 90.04 | 90.10 | 50,524 | -0.14(-0.15%) |
Jun 23, 2023 | 90.33 | 90.65 | 90.17 | 90.24 | 57,418 | -0.73(-0.80%) |
Jun 22, 2023 | 90.61 | 91.02 | 90.46 | 90.97 | 90,674 | +0.13(+0.14%) |
Jun 21, 2023 | 91.25 | 91.28 | 90.85 | 90.85 | 143,877 | -0.66(-0.72%) |
Jun 20, 2023 | 91.50 | 91.70 | 91.10 | 91.51 | 134,947 | -0.53(-0.58%) |
Jun 16, 2023 | 92.92 | 92.93 | 92.00 | 92.04 | 73,283 | -0.28(-0.30%) |
Jun 15, 2023 | 90.95 | 92.57 | 90.82 | 92.32 | 52,542 | +1.19(+1.30%) |
Jun 14, 2023 | 91.16 | 91.60 | 90.52 | 91.13 | 203,687 | +0.02(+0.02%) |
Jun 13, 2023 | 90.69 | 91.16 | 90.55 | 91.11 | 126,192 | +0.85(+0.94%) |
Jun 12, 2023 | 89.57 | 90.26 | 89.46 | 90.26 | 60,955 | +0.84(+0.94%) |
Jun 09, 2023 | 89.52 | 89.82 | 89.20 | 89.42 | 58,426 | +0.17(+0.19%) |
Jun 08, 2023 | 88.89 | 89.40 | 88.72 | 89.25 | 51,046 | +0.36(+0.40%) |
Jun 07, 2023 | 89.31 | 89.45 | 88.78 | 88.90 | 47,441 | -0.34(-0.38%) |
Jun 06, 2023 | 88.75 | 89.31 | 88.68 | 89.23 | 158,106 | +0.29(+0.32%) |
Jun 05, 2023 | 89.26 | 89.35 | 88.76 | 88.95 | 85,913 | -0.26(-0.29%) |
Jun 02, 2023 | 88.33 | 89.32 | 88.19 | 89.20 | 84,086 | +1.50(+1.71%) |
Jun 01, 2023 | 86.86 | 87.94 | 86.54 | 87.71 | 110,508 | +0.87(+1.00%) |
May 31, 2023 | 87.11 | 87.13 | 86.53 | 86.84 | 52,401 | -0.66(-0.76%) |
May 30, 2023 | 88.10 | 88.10 | 87.25 | 87.50 | 98,971 | -0.11(-0.12%) |
May 26, 2023 | 86.68 | 87.72 | 86.58 | 87.61 | 71,758 | +1.14(+1.32%) |
May 25, 2023 | 86.43 | 86.70 | 85.97 | 86.46 | 272,510 | +0.98(+1.14%) |
May 24, 2023 | 85.90 | 85.90 | 85.22 | 85.49 | 123,507 | -0.95(-1.10%) |
May 23, 2023 | 87.11 | 87.25 | 86.36 | 86.43 | 63,569 | -0.98(-1.12%) |
May 22, 2023 | 87.32 | 87.72 | 87.05 | 87.42 | 67,352 | +0.06(+0.06%) |
May 19, 2023 | 87.67 | 87.75 | 87.09 | 87.36 | 75,136 | -0.18(-0.20%) |
May 18, 2023 | 86.57 | 87.58 | 86.40 | 87.54 | 110,925 | +0.96(+1.11%) |
May 17, 2023 | 85.95 | 86.71 | 85.59 | 86.58 | 83,439 | +1.07(+1.25%) |
May 16, 2023 | 86.01 | 86.01 | 85.52 | 85.52 | 53,621 | -0.80(-0.93%) |
May 15, 2023 | 86.00 | 86.35 | 85.73 | 86.31 | 85,999 | +0.29(+0.33%) |
May 12, 2023 | 86.21 | 86.32 | 85.52 | 86.03 | 161,947 | +0.03(+0.03%) |
May 11, 2023 | 86.24 | 86.24 | 85.57 | 86.00 | 125,991 | -0.36(-0.42%) |
May 10, 2023 | 86.66 | 86.83 | 85.55 | 86.36 | 109,631 | +0.31(+0.36%) |
May 09, 2023 | 86.05 | 86.26 | 85.87 | 86.06 | 115,570 | -0.39(-0.46%) |
May 08, 2023 | 86.54 | 86.57 | 86.11 | 86.45 | 101,241 | -0.06(-0.07%) |
May 05, 2023 | 85.78 | 86.74 | 85.78 | 86.51 | 72,185 | +1.57(+1.85%) |
May 04, 2023 | 85.39 | 85.39 | 84.72 | 84.94 | 144,598 | -0.63(-0.74%) |
May 03, 2023 | 86.20 | 86.90 | 85.56 | 85.57 | 76,545 | -0.50(-0.58%) |
May 02, 2023 | 87.00 | 87.00 | 85.46 | 86.08 | 62,022 | -1.11(-1.28%) |
May 01, 2023 | 87.03 | 87.53 | 87.03 | 87.19 | 64,699 | +0.08(+0.09%) |
Apr 28, 2023 | 86.18 | 87.13 | 86.18 | 87.11 | 55,966 | +0.82(+0.95%) |
Apr 27, 2023 | 84.96 | 86.29 | 84.79 | 86.29 | 45,839 | +1.81(+2.14%) |
Apr 26, 2023 | 85.02 | 85.27 | 84.38 | 84.49 | 75,319 | -0.35(-0.41%) |
Apr 25, 2023 | 85.93 | 85.93 | 84.83 | 84.83 | 63,900 | -1.44(-1.67%) |
Apr 24, 2023 | 86.16 | 86.43 | 85.91 | 86.28 | 68,932 | +0.05(+0.06%) |
Apr 21, 2023 | 86.23 | 86.29 | 85.80 | 86.23 | 60,485 | +0.09(+0.10%) |
Apr 20, 2023 | 85.97 | 86.57 | 85.85 | 86.14 | 108,682 | -0.47(-0.55%) |
Apr 19, 2023 | 86.27 | 86.72 | 86.19 | 86.61 | 61,820 | -0.06(-0.07%) |
Apr 18, 2023 | 86.93 | 87.07 | 86.43 | 86.67 | 66,433 | +0.10(+0.11%) |
Apr 17, 2023 | 86.15 | 86.58 | 85.96 | 86.57 | 205,363 | +0.30(+0.34%) |
Apr 14, 2023 | 86.32 | 86.93 | 85.75 | 86.28 | 142,770 | -0.30(-0.34%) |
Apr 13, 2023 | 85.82 | 86.64 | 85.60 | 86.57 | 89,021 | +0.98(+1.14%) |
Apr 12, 2023 | 86.43 | 86.44 | 85.44 | 85.59 | 80,639 | -0.30(-0.34%) |
Apr 11, 2023 | 85.90 | 86.23 | 85.80 | 85.89 | 33,471 | +0.13(+0.15%) |
Apr 10, 2023 | 85.18 | 85.76 | 84.98 | 85.76 | 78,461 | +0.10(+0.12%) |
Apr 06, 2023 | 85.21 | 85.66 | 84.92 | 85.66 | 84,208 | +0.27(+0.31%) |
Apr 05, 2023 | 85.63 | 85.74 | 85.07 | 85.40 | 214,559 | -0.46(-0.54%) |
Apr 04, 2023 | 86.82 | 86.91 | 85.66 | 85.86 | 179,105 | -0.81(-0.93%) |
Apr 03, 2023 | 86.50 | 86.82 | 86.16 | 86.67 | 70,642 | +0.09(+0.10%) |
Mar 31, 2023 | 85.50 | 86.67 | 85.50 | 86.58 | 106,617 | +1.31(+1.54%) |
Mar 30, 2023 | 85.37 | 85.43 | 84.90 | 85.27 | 56,209 | +0.48(+0.57%) |
Mar 29, 2023 | 84.45 | 84.82 | 84.21 | 84.79 | 58,595 | +1.25(+1.50%) |
Mar 28, 2023 | 83.49 | 83.76 | 83.16 | 83.53 | 93,552 | -0.14(-0.17%) |
Mar 27, 2023 | 83.92 | 84.15 | 83.43 | 83.67 | 73,752 | +0.29(+0.34%) |
Mar 24, 2023 | 82.58 | 83.40 | 82.11 | 83.38 | 164,085 | +0.42(+0.51%) |
Mar 23, 2023 | 83.28 | 84.24 | 82.41 | 82.96 | 103,106 | +0.23(+0.28%) |
Mar 22, 2023 | 84.19 | 84.85 | 82.69 | 82.73 | 75,982 | -1.51(-1.80%) |
Mar 21, 2023 | 83.90 | 84.33 | 83.53 | 84.24 | 137,804 | +1.09(+1.31%) |
Mar 20, 2023 | 82.42 | 83.30 | 82.42 | 83.15 | 107,762 | +0.84(+1.01%) |
Mar 17, 2023 | 83.17 | 83.23 | 82.09 | 82.31 | 67,809 | -0.99(-1.19%) |
Mar 16, 2023 | 81.51 | 83.42 | 81.31 | 83.31 | 81,811 | +1.43(+1.75%) |
Mar 15, 2023 | 81.48 | 81.92 | 80.79 | 81.87 | 166,902 | -0.72(-0.87%) |
Mar 14, 2023 | 82.59 | 83.08 | 81.69 | 82.59 | 59,424 | +1.22(+1.50%) |
Mar 13, 2023 | 80.77 | 82.33 | 80.47 | 81.37 | 131,079 | -0.21(-0.25%) |
Mar 10, 2023 | 82.89 | 83.16 | 81.28 | 81.58 | 88,723 | -1.53(-1.84%) |
Mar 09, 2023 | 84.70 | 85.07 | 82.92 | 83.11 | 66,886 | -1.49(-1.77%) |
Mar 08, 2023 | 84.46 | 84.80 | 84.14 | 84.60 | 99,724 | +0.25(+0.29%) |
Mar 07, 2023 | 85.64 | 85.79 | 84.28 | 84.36 | 70,536 | -1.36(-1.58%) |
Mar 06, 2023 | 85.95 | 86.38 | 85.64 | 85.71 | 105,345 | -0.19(-0.22%) |
Mar 03, 2023 | 85.07 | 85.96 | 84.86 | 85.90 | 74,904 | +1.32(+1.56%) |
Mar 02, 2023 | 83.51 | 84.78 | 83.29 | 84.58 | 98,088 | +0.87(+1.04%) |
Mar 01, 2023 | 83.92 | 84.08 | 83.40 | 83.71 | 80,100 | -0.31(-0.37%) |
Feb 28, 2023 | 84.24 | 84.74 | 84.02 | 84.02 | 189,751 | -0.31(-0.37%) |
Feb 27, 2023 | 84.78 | 85.14 | 84.21 | 84.34 | 91,342 | +0.28(+0.34%) |
Feb 24, 2023 | 83.95 | 84.25 | 83.51 | 84.05 | 62,745 | -1.05(-1.24%) |
Feb 23, 2023 | 85.10 | 85.32 | 84.13 | 85.10 | 65,694 | +0.82(+0.97%) |
Feb 22, 2023 | 84.51 | 84.83 | 84.01 | 84.29 | 67,558 | -0.17(-0.20%) |
Feb 21, 2023 | 85.69 | 85.69 | 84.40 | 84.46 | 85,298 | -1.91(-2.21%) |
Feb 17, 2023 | 86.26 | 86.42 | 85.71 | 86.36 | 56,196 | -0.28(-0.32%) |
Feb 16, 2023 | 86.68 | 87.60 | 86.56 | 86.64 | 114,431 | -1.04(-1.19%) |
Feb 15, 2023 | 87.02 | 87.73 | 86.68 | 87.68 | 63,175 | +0.33(+0.38%) |
Feb 14, 2023 | 87.07 | 87.84 | 86.52 | 87.34 | 128,388 | +0.02(+0.02%) |
Feb 13, 2023 | 86.52 | 87.33 | 86.25 | 87.33 | 67,313 | +1.05(+1.22%) |
Feb 10, 2023 | 85.84 | 86.30 | 85.64 | 86.27 | 70,216 | +0.13(+0.15%) |
Feb 09, 2023 | 87.67 | 87.69 | 85.93 | 86.15 | 95,702 | -0.77(-0.88%) |
Feb 08, 2023 | 87.41 | 87.74 | 86.77 | 86.91 | 98,241 | -0.87(-1.00%) |
Feb 07, 2023 | 86.73 | 88.09 | 86.29 | 87.79 | 116,118 | +0.96(+1.11%) |
Feb 06, 2023 | 86.88 | 87.19 | 86.61 | 86.82 | 111,458 | -0.65(-0.74%) |
Feb 03, 2023 | 87.43 | 88.30 | 87.19 | 87.47 | 102,469 | -0.97(-1.10%) |
Feb 02, 2023 | 87.91 | 88.79 | 87.57 | 88.45 | 123,084 | +1.37(+1.57%) |
Feb 01, 2023 | 85.86 | 87.70 | 85.21 | 87.08 | 163,282 | +0.98(+1.14%) |
Jan 31, 2023 | 84.88 | 86.11 | 84.81 | 86.10 | 88,325 | +1.40(+1.65%) |
Jan 30, 2023 | 85.04 | 85.63 | 84.67 | 84.70 | 149,358 | -1.01(-1.18%) |
Jan 27, 2023 | 85.21 | 86.15 | 85.10 | 85.71 | 115,141 | +0.26(+0.30%) |
Jan 26, 2023 | 85.20 | 85.49 | 84.47 | 85.46 | 209,963 | +0.89(+1.06%) |
Jan 25, 2023 | 83.79 | 84.60 | 83.23 | 84.56 | 297,814 | -0.21(-0.24%) |
Jan 24, 2023 | 84.68 | 84.91 | 84.32 | 84.77 | 117,504 | -0.22(-0.25%) |
Jan 23, 2023 | 84.04 | 85.38 | 83.89 | 84.99 | 158,454 | +0.96(+1.15%) |
Jan 20, 2023 | 82.81 | 84.02 | 82.40 | 84.02 | 133,067 | +1.61(+1.96%) |
Jan 19, 2023 | 82.69 | 82.91 | 82.15 | 82.41 | 153,275 | -0.81(-0.97%) |
Jan 18, 2023 | 84.86 | 85.13 | 83.19 | 83.22 | 123,633 | -1.37(-1.61%) |
Jan 17, 2023 | 84.73 | 85.13 | 84.44 | 84.58 | 194,311 | -0.15(-0.17%) |
Jan 13, 2023 | 83.67 | 84.81 | 83.63 | 84.73 | 92,231 | +0.31(+0.37%) |
Jan 12, 2023 | 84.29 | 84.63 | 83.41 | 84.42 | 130,636 | +0.28(+0.34%) |
Jan 11, 2023 | 83.36 | 84.13 | 83.28 | 84.13 | 170,211 | +1.12(+1.35%) |
Jan 10, 2023 | 82.18 | 83.03 | 82.16 | 83.01 | 510,836 | +0.66(+0.80%) |
Jan 09, 2023 | 82.54 | 83.54 | 82.34 | 82.35 | 502,541 | +0.25(+0.30%) |
Jan 06, 2023 | 80.96 | 82.35 | 80.27 | 82.11 | 100,506 | +1.89(+2.35%) |
Jan 05, 2023 | 80.94 | 80.94 | 80.06 | 80.22 | 93,324 | -1.05(-1.29%) |
Jan 04, 2023 | 81.02 | 81.68 | 80.62 | 81.27 | 233,762 | +0.73(+0.90%) |
Jan 03, 2023 | 81.45 | 81.83 | 79.96 | 80.55 | 412,390 | -0.34(-0.43%) |
Dec 30, 2022 | 80.56 | 80.90 | 80.08 | 80.89 | 404,344 | -0.39(-0.48%) |
Dec 29, 2022 | 80.28 | 81.44 | 80.24 | 81.28 | 124,571 | +1.61(+2.02%) |
Dec 28, 2022 | 80.80 | 81.18 | 79.67 | 79.67 | 242,777 | -1.07(-1.33%) |
Dec 27, 2022 | 80.91 | 81.10 | 80.43 | 80.74 | 375,497 | -0.29(-0.36%) |
Dec 23, 2022 | 80.48 | 81.04 | 80.01 | 81.04 | 180,547 | +0.35(+0.44%) |
Dec 22, 2022 | 81.14 | 81.14 | 79.34 | 80.68 | 284,191 | -1.13(-1.38%) |
Dec 21, 2022 | 81.12 | 82.06 | 80.97 | 81.81 | 419,648 | +1.21(+1.50%) |
Dec 20, 2022 | 80.31 | 80.91 | 80.04 | 80.60 | 210,731 | -0.02(-0.02%) |
Dec 19, 2022 | 81.41 | 81.42 | 80.21 | 80.62 | 169,522 | -0.75(-0.92%) |
Dec 16, 2022 | 81.84 | 82.01 | 80.80 | 81.37 | 159,521 | -1.00(-1.22%) |
Dec 15, 2022 | 83.58 | 83.58 | 82.01 | 82.37 | 186,959 | -2.06(-2.44%) |
Dec 14, 2022 | 84.93 | 85.75 | 83.83 | 84.44 | 154,076 | -0.65(-0.76%) |
Dec 13, 2022 | 86.65 | 86.81 | 84.43 | 85.08 | 211,487 | +0.80(+0.95%) |
Dec 12, 2022 | 83.27 | 84.29 | 83.17 | 84.28 | 221,833 | +1.23(+1.48%) |
Dec 09, 2022 | 83.44 | 83.99 | 83.05 | 83.05 | 389,852 | -0.76(-0.91%) |
Dec 08, 2022 | 83.54 | 84.00 | 83.19 | 83.81 | 186,587 | +0.68(+0.82%) |
Dec 07, 2022 | 83.02 | 83.63 | 82.87 | 83.13 | 314,219 | -0.12(-0.14%) |
Dec 06, 2022 | 84.25 | 84.33 | 82.66 | 83.25 | 204,632 | -1.09(-1.29%) |
Dec 05, 2022 | 85.55 | 85.55 | 83.99 | 84.33 | 186,058 | -1.65(-1.92%) |
Dec 02, 2022 | 85.03 | 86.22 | 84.81 | 85.99 | 142,813 | -0.21(-0.24%) |
Dec 01, 2022 | 86.17 | 86.62 | 85.56 | 86.19 | 101,356 | +0.22(+0.26%) |
Nov 30, 2022 | 83.19 | 85.97 | 82.83 | 85.97 | 224,243 | +2.82(+3.39%) |
Nov 29, 2022 | 83.33 | 83.56 | 82.80 | 83.15 | 300,116 | -0.12(-0.14%) |
Nov 28, 2022 | 83.97 | 84.32 | 83.06 | 83.27 | 114,606 | -1.37(-1.62%) |
Nov 25, 2022 | 84.62 | 84.83 | 84.48 | 84.64 | 76,576 | -0.14(-0.16%) |
Nov 23, 2022 | 84.13 | 84.88 | 84.13 | 84.77 | 107,250 | +0.54(+0.64%) |
Nov 22, 2022 | 83.43 | 84.30 | 83.15 | 84.23 | 241,373 | +1.32(+1.59%) |
Nov 21, 2022 | 82.81 | 83.14 | 82.61 | 82.91 | 220,794 | -0.29(-0.35%) |
Nov 18, 2022 | 83.65 | 83.65 | 82.55 | 83.21 | 209,094 | +0.39(+0.47%) |
Nov 17, 2022 | 82.40 | 82.92 | 81.89 | 82.82 | 152,306 | -0.46(-0.55%) |
Nov 16, 2022 | 83.89 | 83.89 | 83.11 | 83.28 | 196,179 | -0.85(-1.01%) |
Nov 15, 2022 | 84.60 | 84.76 | 83.32 | 84.13 | 141,700 | +0.86(+1.03%) |
Nov 14, 2022 | 83.78 | 84.42 | 83.23 | 83.27 | 126,641 | -1.02(-1.21%) |
Nov 11, 2022 | 83.34 | 84.50 | 83.20 | 84.28 | 135,066 | +1.02(+1.22%) |
Nov 10, 2022 | 81.43 | 83.35 | 81.40 | 83.27 | 228,679 | +4.73(+6.02%) |
Nov 09, 2022 | 79.78 | 79.97 | 78.40 | 78.54 | 422,083 | -1.68(-2.10%) |
Nov 08, 2022 | 79.85 | 80.96 | 79.33 | 80.22 | 158,622 | +0.70(+0.89%) |
Nov 07, 2022 | 78.99 | 79.61 | 78.49 | 79.52 | 139,205 | +0.97(+1.23%) |
Nov 04, 2022 | 78.58 | 79.00 | 77.29 | 78.55 | 187,508 | +1.15(+1.49%) |
Nov 03, 2022 | 77.49 | 78.02 | 76.91 | 77.40 | 214,655 | -0.93(-1.19%) |
Nov 02, 2022 | 80.43 | 78.32 | 78.32 | 339,780 | -2.21(-2.75%) | |
Nov 01, 2022 | 81.51 | 81.59 | 80.23 | 80.54 | 270,340 | -0.28(-0.35%) |
Oct 31, 2022 | 80.68 | 81.24 | 80.62 | 80.82 | 129,686 | -0.45(-0.55%) |
Oct 28, 2022 | 79.28 | 81.37 | 79.26 | 81.27 | 257,648 | +1.99(+2.51%) |
Oct 27, 2022 | 79.94 | 80.33 | 79.19 | 79.28 | 199,936 | -0.21(-0.26%) |
Oct 26, 2022 | 79.27 | 80.64 | 79.27 | 79.49 | 245,364 | -0.38(-0.48%) |
Oct 25, 2022 | 78.24 | 79.96 | 78.24 | 79.87 | 135,314 | +1.59(+2.04%) |
Oct 24, 2022 | 77.67 | 78.55 | 77.17 | 78.28 | 146,465 | +1.00(+1.29%) |
Oct 21, 2022 | 75.41 | 77.38 | 75.23 | 77.28 | 141,948 | +1.77(+2.35%) |
Oct 20, 2022 | 76.13 | 77.09 | 75.30 | 75.51 | 142,456 | -0.81(-1.06%) |
Oct 19, 2022 | 76.53 | 77.01 | 75.65 | 76.32 | 179,008 | -0.68(-0.89%) |
Oct 18, 2022 | 77.86 | 77.95 | 76.29 | 77.00 | 124,461 | +0.94(+1.23%) |
Oct 17, 2022 | 75.30 | 76.34 | 75.30 | 76.06 | 197,172 | +1.92(+2.59%) |
Oct 14, 2022 | 76.55 | 76.91 | 74.00 | 74.15 | 161,109 | -1.89(-2.48%) |
Oct 13, 2022 | 72.65 | 76.39 | 72.27 | 76.04 | 252,029 | +1.90(+2.56%) |
Oct 12, 2022 | 74.48 | 74.72 | 73.99 | 74.14 | 132,701 | -0.20(-0.26%) |
Oct 11, 2022 | 74.47 | 75.29 | 73.86 | 74.33 | 135,251 | -0.39(-0.52%) |
Oct 10, 2022 | 75.54 | 75.65 | 74.20 | 74.72 | 224,152 | -0.66(-0.87%) |
Oct 07, 2022 | 76.86 | 76.86 | 75.02 | 75.38 | 138,269 | -2.28(-2.94%) |
Oct 06, 2022 | 78.27 | 78.81 | 77.51 | 77.66 | 193,793 | -0.85(-1.08%) |
Oct 05, 2022 | 77.75 | 78.94 | 77.20 | 78.51 | 126,927 | -0.11(-0.14%) |
Oct 04, 2022 | 77.64 | 78.64 | 77.49 | 78.62 | 123,983 | +2.37(+3.11%) |
Oct 03, 2022 | 75.04 | 76.72 | 74.68 | 76.25 | 284,536 | +1.98(+2.66%) |
Sep 30, 2022 | 75.21 | 76.04 | 74.24 | 74.27 | 228,420 | -1.08(-1.43%) |
Sep 29, 2022 | 76.16 | 76.16 | 74.72 | 75.35 | 271,050 | -1.52(-1.97%) |
Sep 28, 2022 | 75.67 | 77.22 | 75.39 | 76.87 | 168,585 | +1.57(+2.08%) |
Sep 27, 2022 | 76.32 | 76.77 | 74.78 | 75.30 | 221,501 | -0.21(-0.27%) |
Sep 26, 2022 | 76.18 | 76.80 | 75.25 | 75.51 | 309,659 | -0.86(-1.13%) |
Sep 23, 2022 | 76.68 | 76.78 | 75.40 | 76.37 | 219,447 | -1.24(-1.59%) |
Sep 22, 2022 | 78.32 | 78.44 | 77.48 | 77.61 | 304,002 | -0.85(-1.08%) |
Sep 21, 2022 | 80.09 | 80.97 | 78.45 | 78.45 | 116,935 | -1.25(-1.56%) |
Sep 20, 2022 | 80.12 | 80.12 | 79.14 | 79.70 | 85,831 | -1.05(-1.30%) |
Sep 19, 2022 | 79.34 | 80.80 | 79.34 | 80.75 | 187,506 | +0.60(+0.75%) |
Sep 16, 2022 | 79.97 | 80.22 | 79.41 | 80.15 | 134,812 | -0.70(-0.87%) |
Sep 15, 2022 | 81.73 | 82.21 | 80.56 | 80.85 | 104,207 | -1.22(-1.48%) |
Sep 14, 2022 | 82.21 | 82.51 | 81.42 | 82.07 | 138,228 | +0.18(+0.23%) |
Sep 13, 2022 | 83.64 | 83.85 | 81.64 | 81.88 | 90,090 | -3.71(-4.33%) |
Sep 12, 2022 | 85.18 | 85.74 | 85.09 | 85.59 | 102,733 | +0.75(+0.88%) |
Sep 09, 2022 | 84.04 | 85.00 | 83.92 | 84.84 | 67,514 | +1.41(+1.69%) |
Sep 08, 2022 | 82.36 | 83.47 | 82.05 | 83.43 | 136,340 | +0.57(+0.69%) |
Sep 07, 2022 | 81.13 | 83.01 | 81.13 | 82.86 | 86,052 | +1.63(+2.00%) |
Sep 06, 2022 | 81.77 | 81.88 | 80.72 | 81.23 | 116,606 | -0.31(-0.38%) |
Sep 02, 2022 | 83.26 | 83.51 | 81.19 | 81.54 | 78,180 | -0.90(-1.09%) |