Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 101.08 | 101.58 | 100.75 | 101.29 | 864,236 | +0.52(+0.52%) |
Aug 30, 2023 | 99.88 | 101.55 | 99.65 | 100.77 | 837,988 | +0.95(+0.95%) |
Aug 29, 2023 | 98.38 | 100.17 | 98.01 | 99.82 | 751,067 | +1.13(+1.14%) |
Aug 28, 2023 | 98.41 | 99.36 | 98.40 | 98.69 | 530,633 | +0.80(+0.82%) |
Aug 25, 2023 | 97.99 | 98.40 | 96.67 | 97.89 | 671,167 | +0.28(+0.29%) |
Aug 24, 2023 | 97.92 | 98.64 | 96.94 | 97.60 | 735,820 | +0.06(+0.06%) |
Aug 23, 2023 | 96.64 | 97.65 | 96.14 | 97.55 | 877,144 | +1.10(+1.14%) |
Aug 22, 2023 | 96.88 | 97.14 | 96.03 | 96.45 | 614,666 | +0.28(+0.30%) |
Aug 21, 2023 | 97.19 | 97.60 | 95.53 | 96.17 | 661,290 | -0.96(-0.99%) |
Aug 18, 2023 | 94.98 | 97.22 | 94.11 | 97.12 | 875,249 | +1.61(+1.68%) |
Aug 17, 2023 | 96.04 | 96.24 | 94.97 | 95.52 | 921,942 | +0.07(+0.07%) |
Aug 16, 2023 | 95.51 | 95.87 | 95.11 | 95.45 | 761,370 | -0.02(-0.02%) |
Aug 15, 2023 | 98.67 | 98.76 | 95.28 | 95.47 | 2,153,716 | -3.95(-3.97%) |
Aug 14, 2023 | 97.26 | 99.63 | 97.19 | 99.42 | 928,774 | +2.02(+2.07%) |
Aug 11, 2023 | 98.87 | 99.33 | 96.94 | 97.40 | 642,838 | -1.99(-2.00%) |
Aug 10, 2023 | 98.55 | 100.96 | 98.55 | 99.39 | 880,003 | +1.30(+1.33%) |
Aug 09, 2023 | 98.36 | 99.37 | 97.94 | 98.08 | 578,822 | -0.03(-0.03%) |
Aug 08, 2023 | 98.72 | 98.72 | 96.88 | 98.11 | 1,226,407 | -1.95(-1.95%) |
Aug 07, 2023 | 99.25 | 100.06 | 98.06 | 100.06 | 832,639 | +1.91(+1.95%) |
Aug 04, 2023 | 98.40 | 99.73 | 97.43 | 98.15 | 1,303,584 | +0.43(+0.44%) |
Aug 03, 2023 | 97.81 | 98.75 | 97.49 | 97.72 | 958,541 | -0.64(-0.65%) |
Aug 02, 2023 | 98.75 | 99.46 | 97.52 | 98.36 | 1,092,238 | -1.78(-1.78%) |
Aug 01, 2023 | 97.34 | 101.26 | 96.67 | 100.14 | 1,627,945 | +2.99(+3.07%) |
Jul 31, 2023 | 97.22 | 97.22 | 96.13 | 97.15 | 1,217,985 | +0.18(+0.18%) |
Jul 28, 2023 | 97.82 | 98.14 | 96.53 | 96.98 | 676,296 | +0.23(+0.24%) |
Jul 27, 2023 | 99.00 | 99.19 | 96.59 | 96.74 | 577,888 | -1.75(-1.78%) |
Jul 26, 2023 | 99.07 | 99.53 | 98.25 | 98.50 | 932,430 | -0.78(-0.79%) |
Jul 25, 2023 | 98.14 | 100.44 | 98.10 | 99.28 | 1,036,517 | +0.90(+0.92%) |
Jul 24, 2023 | 99.07 | 99.87 | 98.04 | 98.38 | 459,597 | -1.05(-1.05%) |
Jul 21, 2023 | 100.54 | 100.74 | 99.41 | 99.43 | 468,071 | -0.63(-0.63%) |
Jul 20, 2023 | 99.16 | 100.63 | 98.97 | 100.05 | 671,074 | +0.11(+0.11%) |
Jul 19, 2023 | 99.59 | 100.88 | 99.11 | 99.94 | 779,450 | +0.31(+0.31%) |
Jul 18, 2023 | 99.96 | 100.82 | 99.50 | 99.63 | 1,035,278 | +0.78(+0.79%) |
Jul 17, 2023 | 98.65 | 99.57 | 98.25 | 98.85 | 654,579 | -0.09(-0.09%) |
Jul 14, 2023 | 99.35 | 99.92 | 97.67 | 98.94 | 806,428 | -0.06(-0.06%) |
Jul 13, 2023 | 95.83 | 99.03 | 95.14 | 98.99 | 1,119,051 | +4.35(+4.59%) |
Jul 12, 2023 | 95.15 | 95.70 | 94.14 | 94.65 | 704,983 | +1.14(+1.21%) |
Jul 11, 2023 | 92.15 | 94.45 | 91.74 | 93.51 | 730,442 | +1.74(+1.90%) |
Jul 10, 2023 | 92.13 | 92.90 | 91.70 | 91.77 | 581,129 | -1.14(-1.22%) |
Jul 07, 2023 | 91.36 | 93.25 | 91.36 | 92.90 | 657,772 | +1.08(+1.17%) |
Jul 06, 2023 | 92.45 | 92.77 | 91.01 | 91.83 | 716,050 | -1.86(-1.99%) |
Jul 05, 2023 | 94.50 | 94.50 | 93.45 | 93.69 | 588,622 | -0.81(-0.86%) |
Jul 03, 2023 | 93.89 | 95.06 | 93.60 | 94.50 | 360,484 | +0.16(+0.17%) |
Jun 30, 2023 | 94.43 | 95.31 | 94.15 | 94.34 | 1,003,612 | +0.70(+0.75%) |
Jun 29, 2023 | 92.45 | 93.71 | 92.28 | 93.64 | 1,142,406 | +1.36(+1.48%) |
Jun 28, 2023 | 90.83 | 92.52 | 90.51 | 92.28 | 533,741 | +1.19(+1.31%) |
Jun 27, 2023 | 90.12 | 92.41 | 89.90 | 91.08 | 1,207,716 | +1.28(+1.43%) |
Jun 26, 2023 | 88.61 | 90.97 | 88.61 | 89.80 | 775,628 | +1.27(+1.44%) |
Jun 23, 2023 | 89.59 | 90.29 | 88.41 | 88.53 | 1,434,075 | -2.14(-2.37%) |
Jun 22, 2023 | 90.82 | 91.45 | 89.93 | 90.67 | 783,102 | -0.53(-0.58%) |
Jun 21, 2023 | 91.18 | 91.74 | 90.53 | 91.20 | 774,591 | -0.23(-0.26%) |
Jun 20, 2023 | 91.31 | 92.10 | 90.73 | 91.44 | 816,981 | -1.03(-1.11%) |
Jun 16, 2023 | 93.43 | 93.43 | 92.40 | 92.46 | 1,836,675 | -0.82(-0.88%) |
Jun 15, 2023 | 90.93 | 93.33 | 90.58 | 93.29 | 1,275,079 | +1.83(+2.00%) |
Jun 14, 2023 | 92.26 | 92.29 | 90.83 | 91.46 | 2,150,074 | -0.63(-0.69%) |
Jun 13, 2023 | 90.91 | 92.39 | 89.89 | 92.09 | 4,266,275 | +1.85(+2.04%) |
Jun 12, 2023 | 89.07 | 90.88 | 88.84 | 90.24 | 1,206,985 | +0.68(+0.76%) |
Jun 09, 2023 | 89.48 | 90.08 | 88.40 | 89.56 | 799,802 | +0.25(+0.28%) |
Jun 08, 2023 | 88.25 | 89.35 | 87.30 | 89.31 | 1,025,561 | +1.36(+1.55%) |
Jun 07, 2023 | 88.66 | 89.27 | 87.18 | 87.95 | 1,727,248 | -0.86(-0.97%) |
Jun 06, 2023 | 86.43 | 88.89 | 85.95 | 88.81 | 1,676,418 | +2.24(+2.59%) |
Jun 05, 2023 | 85.98 | 86.86 | 84.91 | 86.57 | 794,691 | -0.15(-0.17%) |
Jun 02, 2023 | 86.24 | 87.46 | 86.24 | 86.72 | 1,441,644 | +1.25(+1.47%) |
Jun 01, 2023 | 84.58 | 86.05 | 84.41 | 85.46 | 1,279,283 | +0.88(+1.04%) |
May 31, 2023 | 84.46 | 85.07 | 82.89 | 84.58 | 1,347,698 | -0.26(-0.31%) |
May 30, 2023 | 83.24 | 85.00 | 82.90 | 84.84 | 1,228,313 | +2.10(+2.54%) |
May 26, 2023 | 82.28 | 83.12 | 81.34 | 82.74 | 1,229,469 | +0.89(+1.09%) |
May 25, 2023 | 81.60 | 82.36 | 80.50 | 81.85 | 823,115 | +0.88(+1.09%) |
May 24, 2023 | 81.40 | 81.65 | 79.52 | 80.97 | 1,255,769 | -1.33(-1.62%) |
May 23, 2023 | 83.12 | 83.97 | 81.66 | 82.30 | 995,103 | -0.38(-0.46%) |
May 22, 2023 | 81.15 | 82.70 | 80.94 | 82.68 | 850,896 | +1.45(+1.78%) |
May 19, 2023 | 80.91 | 81.52 | 80.15 | 81.23 | 628,882 | +0.51(+0.64%) |
May 18, 2023 | 80.87 | 81.13 | 79.43 | 80.71 | 964,207 | -0.09(-0.11%) |
May 17, 2023 | 79.92 | 81.24 | 79.35 | 80.80 | 803,155 | +1.74(+2.20%) |
May 16, 2023 | 80.34 | 80.42 | 78.76 | 79.06 | 518,569 | -1.81(-2.23%) |
May 15, 2023 | 79.70 | 81.07 | 79.40 | 80.87 | 660,518 | +1.21(+1.52%) |
May 12, 2023 | 79.46 | 79.66 | 78.13 | 79.66 | 672,478 | +0.51(+0.65%) |
May 11, 2023 | 79.12 | 79.50 | 77.76 | 79.14 | 801,517 | -0.13(-0.16%) |
May 10, 2023 | 78.70 | 79.36 | 77.92 | 79.27 | 880,271 | +1.09(+1.39%) |
May 09, 2023 | 78.89 | 79.12 | 78.05 | 78.18 | 955,178 | -1.42(-1.78%) |
May 08, 2023 | 79.83 | 81.44 | 79.25 | 79.60 | 1,149,040 | +0.01(+0.01%) |
May 05, 2023 | 78.44 | 79.79 | 78.10 | 79.59 | 871,332 | +2.35(+3.04%) |
May 04, 2023 | 79.65 | 79.65 | 75.72 | 77.24 | 1,447,898 | -2.49(-3.12%) |
May 03, 2023 | 79.80 | 81.33 | 79.48 | 79.72 | 948,763 | -0.36(-0.45%) |
May 02, 2023 | 82.37 | 82.45 | 79.28 | 80.08 | 1,757,864 | -3.02(-3.63%) |
May 01, 2023 | 85.64 | 87.68 | 82.75 | 83.10 | 2,033,306 | -1.96(-2.31%) |
Apr 28, 2023 | 79.81 | 85.47 | 78.99 | 85.06 | 1,391,833 | +4.02(+4.96%) |
Apr 27, 2023 | 80.08 | 81.37 | 79.12 | 81.04 | 1,129,647 | +1.77(+2.23%) |
Apr 26, 2023 | 80.62 | 81.35 | 78.99 | 79.28 | 829,192 | -1.59(-1.97%) |
Apr 25, 2023 | 83.79 | 84.02 | 80.39 | 80.87 | 796,586 | -3.48(-4.12%) |
Apr 24, 2023 | 84.33 | 84.74 | 83.59 | 84.35 | 552,513 | +0.24(+0.29%) |
Apr 21, 2023 | 83.78 | 84.39 | 82.90 | 84.10 | 743,591 | +0.33(+0.39%) |
Apr 20, 2023 | 83.40 | 84.31 | 83.06 | 83.77 | 823,879 | -0.61(-0.73%) |
Apr 19, 2023 | 82.68 | 84.54 | 82.68 | 84.39 | 1,288,812 | +1.04(+1.25%) |
Apr 18, 2023 | 80.74 | 83.78 | 80.54 | 83.35 | 1,620,277 | +2.79(+3.46%) |
Apr 17, 2023 | 80.03 | 80.75 | 79.65 | 80.56 | 953,921 | +0.09(+0.11%) |
Apr 14, 2023 | 82.50 | 82.79 | 79.78 | 80.47 | 669,604 | -1.72(-2.09%) |
Apr 13, 2023 | 79.80 | 82.29 | 79.48 | 82.19 | 827,211 | +2.89(+3.65%) |
Apr 12, 2023 | 79.17 | 79.78 | 78.25 | 79.30 | 946,011 | +1.07(+1.37%) |
Apr 11, 2023 | 78.57 | 79.66 | 77.83 | 78.23 | 860,677 | +0.01(+0.01%) |
Apr 10, 2023 | 76.98 | 78.34 | 76.65 | 78.22 | 820,348 | +0.81(+1.04%) |
Apr 06, 2023 | 76.58 | 77.60 | 76.36 | 77.41 | 640,785 | +0.48(+0.62%) |
Apr 05, 2023 | 77.65 | 78.46 | 76.61 | 76.94 | 809,203 | -1.60(-2.04%) |
Apr 04, 2023 | 80.17 | 80.66 | 78.04 | 78.54 | 814,553 | -1.36(-1.70%) |
Apr 03, 2023 | 80.39 | 81.58 | 79.60 | 79.90 | 766,315 | -1.14(-1.40%) |
Mar 31, 2023 | 79.73 | 81.11 | 79.45 | 81.03 | 671,460 | +2.06(+2.61%) |
Mar 30, 2023 | 79.90 | 80.01 | 78.96 | 78.98 | 623,878 | -0.08(-0.10%) |
Mar 29, 2023 | 78.60 | 79.09 | 77.52 | 79.05 | 724,022 | +1.26(+1.62%) |
Mar 28, 2023 | 78.90 | 79.27 | 77.19 | 77.79 | 637,652 | -0.96(-1.22%) |
Mar 27, 2023 | 78.56 | 79.67 | 78.15 | 78.75 | 939,962 | +0.67(+0.86%) |
Mar 24, 2023 | 76.85 | 78.65 | 75.27 | 78.08 | 1,741,858 | +0.01(+0.01%) |
Mar 23, 2023 | 77.30 | 79.92 | 77.27 | 78.07 | 2,104,854 | +1.36(+1.77%) |
Mar 22, 2023 | 76.55 | 79.24 | 75.97 | 76.71 | 1,918,361 | +0.46(+0.60%) |
Mar 21, 2023 | 72.99 | 76.42 | 72.87 | 76.26 | 806,339 | +3.67(+5.06%) |
Mar 20, 2023 | 73.39 | 73.80 | 71.83 | 72.59 | 860,402 | -0.30(-0.41%) |
Mar 17, 2023 | 73.66 | 74.11 | 72.29 | 72.89 | 1,870,250 | -1.18(-1.60%) |
Mar 16, 2023 | 71.68 | 74.90 | 71.11 | 74.07 | 1,163,550 | +1.63(+2.25%) |
Mar 15, 2023 | 70.68 | 72.73 | 70.50 | 72.44 | 1,737,143 | -0.30(-0.41%) |
Mar 14, 2023 | 72.12 | 73.32 | 71.07 | 72.74 | 1,694,435 | +2.83(+4.04%) |
Mar 13, 2023 | 69.42 | 71.56 | 68.59 | 69.91 | 2,699,832 | -1.71(-2.39%) |
Mar 10, 2023 | 76.28 | 76.28 | 71.20 | 71.62 | 2,844,706 | -5.21(-6.78%) |
Mar 09, 2023 | 80.06 | 80.67 | 76.71 | 76.83 | 988,375 | -3.23(-4.03%) |
Mar 08, 2023 | 79.19 | 80.37 | 78.99 | 80.06 | 589,833 | +0.94(+1.19%) |
Mar 07, 2023 | 80.09 | 80.53 | 78.58 | 79.12 | 716,440 | -1.36(-1.70%) |
Mar 06, 2023 | 79.86 | 81.72 | 79.86 | 80.49 | 967,765 | +0.59(+0.73%) |
Mar 03, 2023 | 78.01 | 80.16 | 77.38 | 79.90 | 1,005,554 | +1.88(+2.42%) |
Mar 02, 2023 | 76.76 | 78.01 | 76.56 | 78.01 | 777,614 | +0.41(+0.53%) |
Mar 01, 2023 | 77.08 | 77.92 | 76.90 | 77.60 | 927,314 | +0.10(+0.12%) |
Feb 28, 2023 | 77.39 | 78.12 | 77.10 | 77.51 | 1,251,560 | +0.46(+0.60%) |
Feb 27, 2023 | 78.10 | 78.50 | 76.85 | 77.04 | 711,723 | -0.02(-0.02%) |
Feb 24, 2023 | 77.15 | 77.74 | 76.79 | 77.06 | 791,690 | -1.73(-2.20%) |
Feb 23, 2023 | 78.53 | 79.02 | 77.67 | 78.79 | 659,444 | +1.10(+1.41%) |
Feb 22, 2023 | 77.52 | 78.35 | 77.19 | 77.70 | 590,013 | +0.30(+0.39%) |
Feb 21, 2023 | 78.32 | 78.86 | 76.71 | 77.40 | 835,067 | -2.49(-3.12%) |
Feb 17, 2023 | 79.99 | 80.61 | 79.35 | 79.89 | 533,170 | -0.37(-0.47%) |
Feb 16, 2023 | 78.95 | 81.54 | 78.63 | 80.26 | 595,112 | -0.14(-0.18%) |
Feb 15, 2023 | 80.04 | 80.74 | 79.51 | 80.41 | 1,364,000 | -0.27(-0.33%) |
Feb 14, 2023 | 81.55 | 82.32 | 80.63 | 80.68 | 1,327,437 | -0.99(-1.21%) |
Feb 13, 2023 | 82.86 | 83.08 | 81.50 | 81.67 | 1,757,317 | -0.37(-0.45%) |
Feb 10, 2023 | 80.23 | 82.88 | 79.66 | 82.03 | 866,569 | +1.88(+2.35%) |
Feb 09, 2023 | 84.11 | 84.11 | 79.56 | 80.15 | 1,798,408 | -2.08(-2.53%) |
Feb 08, 2023 | 82.01 | 82.57 | 81.38 | 82.23 | 1,383,575 | -0.30(-0.36%) |
Feb 07, 2023 | 80.93 | 82.54 | 80.36 | 82.52 | 874,633 | +1.18(+1.45%) |
Feb 06, 2023 | 80.31 | 81.58 | 79.82 | 81.34 | 1,138,669 | -0.39(-0.48%) |
Feb 03, 2023 | 79.85 | 82.35 | 79.85 | 81.73 | 1,170,228 | +0.38(+0.47%) |
Feb 02, 2023 | 82.44 | 82.80 | 80.36 | 81.35 | 1,996,938 | -0.03(-0.04%) |
Feb 01, 2023 | 79.43 | 82.08 | 79.37 | 81.38 | 890,433 | +1.61(+2.01%) |
Jan 31, 2023 | 78.11 | 79.79 | 77.66 | 79.77 | 720,583 | +1.74(+2.23%) |
Jan 30, 2023 | 78.72 | 79.52 | 78.02 | 78.03 | 838,630 | -1.65(-2.07%) |
Jan 27, 2023 | 77.73 | 79.90 | 77.66 | 79.69 | 1,183,060 | +1.62(+2.08%) |
Jan 26, 2023 | 76.03 | 78.45 | 75.60 | 78.06 | 836,291 | +2.70(+3.58%) |
Jan 25, 2023 | 74.47 | 75.45 | 73.48 | 75.36 | 539,181 | -0.15(-0.20%) |
Jan 24, 2023 | 75.96 | 76.58 | 75.17 | 75.52 | 426,795 | -1.04(-1.36%) |
Jan 23, 2023 | 76.09 | 77.23 | 75.55 | 76.55 | 977,808 | +0.97(+1.28%) |
Jan 20, 2023 | 73.46 | 75.64 | 73.22 | 75.58 | 920,858 | +2.60(+3.56%) |
Jan 19, 2023 | 74.16 | 74.42 | 72.06 | 72.99 | 993,008 | -1.96(-2.62%) |
Jan 18, 2023 | 75.55 | 76.21 | 74.77 | 74.95 | 951,542 | -0.10(-0.13%) |
Jan 17, 2023 | 74.30 | 75.41 | 74.30 | 75.04 | 850,413 | +0.58(+0.77%) |
Jan 13, 2023 | 73.38 | 74.67 | 72.50 | 74.47 | 781,629 | +0.69(+0.94%) |
Jan 12, 2023 | 71.81 | 74.09 | 71.08 | 73.78 | 1,384,929 | +2.59(+3.63%) |
Jan 11, 2023 | 69.88 | 71.24 | 69.66 | 71.19 | 937,048 | +1.57(+2.25%) |
Jan 10, 2023 | 68.86 | 69.82 | 68.52 | 69.62 | 925,199 | +0.60(+0.86%) |
Jan 09, 2023 | 67.19 | 69.60 | 66.75 | 69.03 | 853,644 | +2.58(+3.88%) |
Jan 06, 2023 | 65.61 | 66.92 | 64.80 | 66.45 | 1,121,226 | +1.61(+2.48%) |
Jan 05, 2023 | 66.17 | 66.35 | 64.68 | 64.85 | 1,212,661 | -1.86(-2.80%) |
Jan 04, 2023 | 66.12 | 67.16 | 65.51 | 66.71 | 1,046,262 | +1.01(+1.54%) |
Jan 03, 2023 | 66.75 | 67.31 | 64.86 | 65.70 | 845,763 | -0.09(-0.13%) |
Dec 30, 2022 | 65.23 | 66.30 | 64.74 | 65.79 | 878,886 | -0.22(-0.33%) |
Dec 29, 2022 | 64.34 | 66.04 | 63.94 | 66.01 | 719,944 | +2.26(+3.54%) |
Dec 28, 2022 | 64.05 | 64.50 | 63.57 | 63.75 | 727,149 | -0.59(-0.91%) |
Dec 27, 2022 | 65.36 | 65.54 | 64.22 | 64.34 | 880,778 | -0.73(-1.12%) |
Dec 23, 2022 | 64.06 | 65.31 | 63.98 | 65.07 | 548,569 | +0.40(+0.62%) |
Dec 22, 2022 | 65.21 | 65.49 | 63.48 | 64.66 | 894,111 | -1.46(-2.21%) |
Dec 21, 2022 | 65.32 | 66.45 | 64.93 | 66.12 | 1,009,458 | +1.32(+2.03%) |
Dec 20, 2022 | 63.70 | 65.40 | 63.50 | 64.81 | 1,274,444 | +0.82(+1.28%) |
Dec 19, 2022 | 64.86 | 65.27 | 63.52 | 63.99 | 1,213,926 | -1.51(-2.30%) |
Dec 16, 2022 | 65.34 | 66.44 | 64.71 | 65.50 | 1,625,919 | -0.82(-1.23%) |
Dec 15, 2022 | 67.59 | 68.42 | 65.85 | 66.32 | 2,129,258 | -2.75(-3.98%) |
Dec 14, 2022 | 69.66 | 70.55 | 68.27 | 69.07 | 1,439,745 | -0.92(-1.32%) |
Dec 13, 2022 | 70.33 | 71.93 | 69.44 | 69.99 | 1,770,648 | +2.22(+3.28%) |
Dec 12, 2022 | 65.87 | 67.82 | 65.40 | 67.77 | 1,544,466 | +1.85(+2.81%) |
Dec 09, 2022 | 65.92 | 66.52 | 64.92 | 65.92 | 1,293,727 | -0.95(-1.43%) |
Dec 08, 2022 | 67.85 | 68.19 | 66.69 | 66.87 | 1,423,986 | -0.88(-1.29%) |
Dec 07, 2022 | 68.89 | 69.14 | 67.63 | 67.75 | 1,268,881 | -1.12(-1.62%) |
Dec 06, 2022 | 68.89 | 69.44 | 67.61 | 68.87 | 1,472,182 | -0.16(-0.23%) |
Dec 05, 2022 | 71.90 | 72.19 | 68.61 | 69.03 | 1,666,546 | -3.38(-4.67%) |
Dec 02, 2022 | 73.12 | 74.05 | 72.03 | 72.41 | 1,877,967 | -1.93(-2.60%) |
Dec 01, 2022 | 74.35 | 74.94 | 71.01 | 74.35 | 2,511,628 | -0.37(-0.50%) |
Nov 30, 2022 | 74.29 | 75.03 | 72.54 | 74.72 | 8,926,049 | +1.00(+1.36%) |
Nov 29, 2022 | 73.84 | 74.61 | 73.40 | 73.72 | 1,416,117 | +0.12(+0.17%) |
Nov 28, 2022 | 73.88 | 74.44 | 72.99 | 73.59 | 1,220,690 | -1.20(-1.61%) |
Nov 25, 2022 | 74.71 | 75.73 | 74.33 | 74.79 | 529,640 | -0.51(-0.67%) |
Nov 23, 2022 | 74.89 | 75.87 | 74.64 | 75.30 | 741,370 | +0.51(+0.69%) |
Nov 22, 2022 | 73.99 | 75.06 | 73.86 | 74.78 | 1,417,151 | +0.78(+1.06%) |
Nov 21, 2022 | 73.07 | 74.72 | 72.80 | 74.00 | 1,291,816 | +0.70(+0.95%) |
Nov 18, 2022 | 75.33 | 75.53 | 72.68 | 73.31 | 977,483 | -0.93(-1.26%) |
Nov 17, 2022 | 73.67 | 75.23 | 73.17 | 74.24 | 1,068,527 | -0.99(-1.32%) |
Nov 16, 2022 | 75.83 | 75.89 | 74.30 | 75.23 | 1,105,412 | -1.27(-1.66%) |
Nov 15, 2022 | 77.69 | 78.44 | 75.75 | 76.50 | 1,179,494 | +0.70(+0.92%) |
Nov 14, 2022 | 79.96 | 79.96 | 74.55 | 75.80 | 1,978,776 | -4.36(-5.43%) |
Nov 11, 2022 | 81.55 | 82.03 | 78.42 | 80.16 | 1,994,247 | -0.91(-1.12%) |
Nov 10, 2022 | 79.49 | 81.07 | 78.85 | 81.07 | 2,626,013 | +5.62(+7.45%) |
Nov 09, 2022 | 75.34 | 76.87 | 74.89 | 75.44 | 1,136,246 | -0.82(-1.07%) |
Nov 08, 2022 | 76.25 | 76.73 | 75.08 | 76.26 | 1,684,129 | +0.39(+0.52%) |
Nov 07, 2022 | 76.21 | 76.21 | 74.56 | 75.87 | 722,327 | +1.10(+1.47%) |
Nov 04, 2022 | 74.76 | 75.95 | 73.74 | 74.78 | 818,996 | +1.38(+1.88%) |
Nov 03, 2022 | 72.42 | 74.54 | 71.91 | 73.39 | 1,458,312 | +0.35(+0.48%) |
Nov 02, 2022 | 73.99 | 72.64 | 73.04 | 1,257,484 | -1.39(-1.87%) | |
Nov 01, 2022 | 73.56 | 74.96 | 72.71 | 74.43 | 1,351,591 | +2.15(+2.98%) |
Oct 31, 2022 | 73.15 | 73.74 | 72.27 | 72.28 | 1,180,575 | -1.01(-1.38%) |
Oct 28, 2022 | 71.06 | 73.50 | 70.37 | 73.29 | 1,502,729 | +2.64(+3.74%) |
Oct 27, 2022 | 68.44 | 71.38 | 66.52 | 70.65 | 2,367,885 | +1.86(+2.70%) |
Oct 26, 2022 | 68.43 | 70.61 | 68.14 | 68.79 | 1,712,761 | +0.29(+0.42%) |
Oct 25, 2022 | 66.22 | 68.50 | 66.22 | 68.50 | 1,680,688 | +2.80(+4.27%) |
Oct 24, 2022 | 65.63 | 66.25 | 63.85 | 65.70 | 1,355,649 | +0.53(+0.82%) |
Oct 21, 2022 | 63.26 | 65.28 | 62.23 | 65.17 | 1,011,854 | +1.93(+3.04%) |
Oct 20, 2022 | 62.80 | 65.62 | 62.39 | 63.24 | 2,031,938 | +0.48(+0.76%) |
Oct 19, 2022 | 62.89 | 63.49 | 61.96 | 62.77 | 2,097,814 | -1.02(-1.60%) |
Oct 18, 2022 | 63.69 | 64.95 | 62.86 | 63.79 | 1,507,085 | +2.36(+3.85%) |
Oct 17, 2022 | 59.94 | 61.58 | 59.92 | 61.42 | 826,916 | +3.20(+5.50%) |
Oct 14, 2022 | 60.27 | 61.13 | 57.92 | 58.22 | 627,390 | -1.68(-2.80%) |
Oct 13, 2022 | 57.14 | 60.45 | 55.85 | 59.90 | 1,032,700 | +1.12(+1.90%) |
Oct 12, 2022 | 58.56 | 59.19 | 57.48 | 58.78 | 1,340,812 | +0.20(+0.34%) |
Oct 11, 2022 | 60.33 | 60.87 | 57.58 | 58.58 | 1,721,930 | -2.20(-3.62%) |
Oct 10, 2022 | 62.33 | 62.34 | 60.02 | 60.78 | 712,368 | -1.35(-2.18%) |
Oct 07, 2022 | 63.01 | 63.31 | 61.71 | 62.14 | 738,001 | -1.93(-3.02%) |
Oct 06, 2022 | 64.78 | 65.63 | 63.48 | 64.07 | 1,103,727 | -0.93(-1.44%) |
Oct 05, 2022 | 64.15 | 65.45 | 63.29 | 65.01 | 644,827 | -0.45(-0.68%) |
Oct 04, 2022 | 62.54 | 65.56 | 62.40 | 65.45 | 1,052,839 | +4.43(+7.26%) |
Oct 03, 2022 | 59.73 | 61.35 | 58.34 | 61.02 | 2,030,042 | +1.97(+3.34%) |
Sep 30, 2022 | 59.84 | 60.66 | 58.86 | 59.05 | 1,488,923 | -0.48(-0.80%) |
Sep 29, 2022 | 60.84 | 61.00 | 58.70 | 59.52 | 1,528,151 | -2.65(-4.26%) |
Sep 28, 2022 | 61.55 | 62.69 | 60.47 | 62.17 | 1,539,603 | +1.10(+1.79%) |
Sep 27, 2022 | 62.04 | 62.53 | 60.62 | 61.08 | 1,299,756 | +0.32(+0.53%) |
Sep 26, 2022 | 61.60 | 63.45 | 60.66 | 60.75 | 1,750,502 | -1.41(-2.27%) |
Sep 23, 2022 | 62.76 | 62.83 | 60.57 | 62.16 | 2,402,446 | -1.87(-2.92%) |
Sep 22, 2022 | 67.81 | 67.81 | 64.00 | 64.03 | 1,781,946 | -3.80(-5.61%) |
Sep 21, 2022 | 70.93 | 71.22 | 67.77 | 67.84 | 677,383 | -2.43(-3.46%) |
Sep 20, 2022 | 71.82 | 71.94 | 69.78 | 70.27 | 754,191 | -2.14(-2.95%) |
Sep 19, 2022 | 70.16 | 72.47 | 70.16 | 72.40 | 841,009 | +1.24(+1.74%) |
Sep 16, 2022 | 71.49 | 71.65 | 70.12 | 71.16 | 2,224,262 | -1.48(-2.03%) |
Sep 15, 2022 | 72.67 | 73.80 | 72.10 | 72.64 | 1,024,878 | +0.02(+0.03%) |
Sep 14, 2022 | 72.47 | 72.85 | 71.52 | 72.62 | 896,145 | +0.65(+0.91%) |
Sep 13, 2022 | 72.46 | 73.16 | 71.37 | 71.97 | 800,171 | -2.56(-3.44%) |
Sep 12, 2022 | 74.92 | 75.17 | 73.38 | 74.53 | 951,849 | +0.08(+0.10%) |
Sep 09, 2022 | 73.62 | 74.88 | 73.27 | 74.46 | 814,201 | +1.10(+1.50%) |
Sep 08, 2022 | 70.32 | 73.45 | 70.26 | 73.36 | 776,494 | +2.22(+3.12%) |
Sep 07, 2022 | 69.35 | 71.32 | 68.81 | 71.14 | 705,872 | +2.03(+2.94%) |
Sep 06, 2022 | 68.78 | 69.24 | 66.73 | 69.10 | 925,965 | +0.31(+0.45%) |
Sep 02, 2022 | 70.19 | 70.73 | 68.38 | 68.79 | 888,339 | -0.35(-0.51%) |