Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 88.26 | 88.37 | 88.22 | 88.22 | 1,034 | +0.20(+0.22%) |
Aug 30, 2023 | 87.81 | 88.25 | 87.81 | 88.02 | 1,831 | +0.39(+0.45%) |
Aug 29, 2023 | 86.27 | 87.63 | 86.27 | 87.63 | 2,397 | +1.17(+1.35%) |
Aug 28, 2023 | 86.18 | 86.46 | 86.14 | 86.46 | 2,361 | +0.75(+0.87%) |
Aug 25, 2023 | 85.07 | 85.88 | 85.07 | 85.72 | 2,066 | +0.65(+0.77%) |
Aug 24, 2023 | 85.82 | 85.82 | 85.06 | 85.06 | 1,046 | -1.01(-1.17%) |
Aug 23, 2023 | 85.74 | 86.25 | 85.74 | 86.07 | 5,748 | +0.88(+1.03%) |
Aug 22, 2023 | 85.80 | 85.99 | 85.19 | 85.19 | 7,449 | -0.20(-0.23%) |
Aug 21, 2023 | 84.89 | 85.42 | 84.64 | 85.39 | 2,646 | +1.21(+1.44%) |
Aug 18, 2023 | 82.74 | 84.18 | 82.74 | 84.18 | 4,730 | +0.14(+0.17%) |
Aug 17, 2023 | 84.45 | 84.73 | 84.04 | 84.04 | 1,535 | -0.63(-0.75%) |
Aug 16, 2023 | 84.73 | 84.75 | 84.67 | 84.67 | 3,670 | -0.58(-0.68%) |
Aug 15, 2023 | 85.50 | 85.51 | 85.25 | 85.25 | 959 | -0.90(-1.05%) |
Aug 14, 2023 | 84.96 | 86.16 | 84.96 | 86.16 | 1,995 | +0.57(+0.67%) |
Aug 11, 2023 | 85.24 | 85.65 | 85.24 | 85.58 | 2,257 | -0.39(-0.45%) |
Aug 10, 2023 | 86.41 | 86.41 | 85.84 | 85.97 | 1,673 | +0.23(+0.27%) |
Aug 09, 2023 | 86.34 | 86.34 | 85.63 | 85.74 | 3,868 | -0.93(-1.07%) |
Aug 08, 2023 | 86.33 | 86.67 | 86.21 | 86.67 | 1,993 | -0.88(-1.00%) |
Aug 07, 2023 | 87.21 | 87.55 | 86.96 | 87.54 | 3,388 | +0.87(+1.01%) |
Aug 04, 2023 | 86.87 | 87.62 | 86.66 | 86.67 | 1,629 | -0.42(-0.49%) |
Aug 03, 2023 | 86.32 | 87.32 | 86.32 | 87.09 | 536 | +0.31(+0.36%) |
Aug 02, 2023 | 87.15 | 87.23 | 86.63 | 86.78 | 2,779 | -1.85(-2.08%) |
Aug 01, 2023 | 88.23 | 88.66 | 88.23 | 88.63 | 1,502 | +0.05(+0.05%) |
Jul 31, 2023 | 88.47 | 88.58 | 88.35 | 88.58 | 1,569 | +0.69(+0.79%) |
Jul 28, 2023 | 87.83 | 87.89 | 87.58 | 87.89 | 863 | +1.29(+1.49%) |
Jul 27, 2023 | 87.93 | 87.93 | 86.50 | 86.60 | 4,879 | -0.78(-0.90%) |
Jul 26, 2023 | 87.14 | 87.48 | 87.14 | 87.39 | 1,048 | -0.10(-0.11%) |
Jul 25, 2023 | 87.42 | 87.73 | 87.41 | 87.48 | 3,954 | +0.14(+0.17%) |
Jul 24, 2023 | 87.07 | 87.41 | 87.04 | 87.34 | 8,286 | +0.06(+0.06%) |
Jul 21, 2023 | 88.19 | 88.19 | 87.28 | 87.28 | 2,265 | -0.22(-0.26%) |
Jul 20, 2023 | 87.92 | 88.01 | 87.41 | 87.51 | 3,047 | -1.22(-1.38%) |
Jul 19, 2023 | 88.94 | 89.05 | 88.52 | 88.73 | 9,633 | +0.17(+0.19%) |
Jul 18, 2023 | 87.68 | 88.56 | 87.64 | 88.56 | 73,163 | +0.66(+0.75%) |
Jul 17, 2023 | 86.84 | 88.01 | 86.84 | 87.90 | 3,429 | +0.99(+1.14%) |
Jul 14, 2023 | 87.30 | 87.30 | 86.90 | 86.90 | 616 | -0.25(-0.29%) |
Jul 13, 2023 | 86.84 | 87.19 | 86.79 | 87.15 | 7,059 | +0.92(+1.07%) |
Jul 12, 2023 | 86.19 | 86.52 | 85.87 | 86.23 | 2,790 | +0.45(+0.52%) |
Jul 11, 2023 | 84.76 | 85.79 | 84.76 | 85.78 | 11,192 | +1.26(+1.49%) |
Jul 10, 2023 | 84.11 | 84.52 | 84.09 | 84.52 | 1,780 | +0.58(+0.70%) |
Jul 07, 2023 | 83.97 | 84.56 | 83.92 | 83.94 | 5,710 | +0.11(+0.13%) |
Jul 06, 2023 | 84.05 | 84.05 | 83.43 | 83.83 | 63,432 | -1.03(-1.21%) |
Jul 05, 2023 | 84.69 | 84.86 | 84.32 | 84.86 | 1,191 | +0.10(+0.12%) |
Jul 03, 2023 | 84.64 | 84.75 | 84.54 | 84.75 | 2,562 | +0.05(+0.06%) |
Jun 30, 2023 | 84.33 | 84.92 | 84.33 | 84.70 | 1,887 | +1.07(+1.27%) |
Jun 29, 2023 | 83.68 | 83.74 | 83.43 | 83.64 | 5,379 | +0.44(+0.53%) |
Jun 28, 2023 | 83.09 | 83.55 | 83.09 | 83.19 | 2,814 | +0.10(+0.12%) |
Jun 27, 2023 | 82.55 | 83.25 | 82.53 | 83.10 | 9,331 | +0.96(+1.17%) |
Jun 26, 2023 | 82.30 | 82.74 | 82.14 | 82.14 | 2,371 | -0.41(-0.50%) |
Jun 23, 2023 | 82.36 | 82.74 | 82.15 | 82.55 | 8,472 | -0.49(-0.59%) |
Jun 22, 2023 | 82.80 | 83.13 | 82.75 | 83.04 | 4,430 | +0.31(+0.38%) |
Jun 21, 2023 | 82.74 | 82.83 | 82.58 | 82.73 | 1,825 | -0.64(-0.77%) |
Jun 20, 2023 | 82.85 | 83.41 | 82.68 | 83.37 | 3,201 | -0.10(-0.12%) |
Jun 16, 2023 | 84.65 | 84.65 | 83.48 | 83.48 | 4,427 | -0.45(-0.54%) |
Jun 15, 2023 | 82.85 | 83.93 | 82.85 | 83.93 | 3,201 | +1.11(+1.34%) |
Jun 14, 2023 | 83.06 | 83.06 | 82.64 | 82.82 | 3,541 | +0.11(+0.13%) |
Jun 13, 2023 | 82.72 | 82.91 | 82.70 | 82.71 | 1,705 | +0.46(+0.56%) |
Jun 12, 2023 | 81.78 | 82.25 | 81.78 | 82.25 | 3,078 | +0.84(+1.04%) |
Jun 09, 2023 | 81.33 | 81.90 | 81.33 | 81.41 | 2,163 | +0.15(+0.18%) |
Jun 08, 2023 | 80.62 | 81.37 | 80.55 | 81.26 | 10,063 | +0.70(+0.86%) |
Jun 07, 2023 | 82.24 | 82.24 | 80.56 | 80.56 | 3,980 | -1.10(-1.35%) |
Jun 06, 2023 | 81.77 | 81.79 | 81.45 | 81.67 | 4,379 | +0.36(+0.44%) |
Jun 05, 2023 | 81.40 | 81.62 | 81.08 | 81.31 | 5,276 | -0.17(-0.21%) |
Jun 02, 2023 | 81.37 | 81.56 | 81.04 | 81.48 | 12,612 | +0.94(+1.17%) |
Jun 01, 2023 | 79.43 | 80.77 | 79.43 | 80.54 | 21,757 | +0.97(+1.21%) |
May 31, 2023 | 79.14 | 79.57 | 79.13 | 79.57 | 1,707 | -0.18(-0.23%) |
May 30, 2023 | 80.38 | 80.38 | 79.70 | 79.76 | 1,971 | -0.24(-0.30%) |
May 26, 2023 | 79.12 | 80.23 | 79.11 | 80.00 | 4,849 | +1.28(+1.63%) |
May 25, 2023 | 78.46 | 78.71 | 78.46 | 78.71 | 1,957 | +0.84(+1.08%) |
May 24, 2023 | 77.78 | 77.87 | 77.57 | 77.87 | 1,115 | -0.29(-0.37%) |
May 23, 2023 | 78.66 | 79.02 | 78.00 | 78.16 | 3,336 | -1.00(-1.26%) |
May 22, 2023 | 78.77 | 79.41 | 78.77 | 79.15 | 1,553 | +0.44(+0.56%) |
May 19, 2023 | 79.07 | 79.07 | 78.65 | 78.71 | 1,741 | -0.52(-0.65%) |
May 18, 2023 | 77.60 | 79.32 | 77.60 | 79.23 | 24,664 | +1.24(+1.58%) |
May 17, 2023 | 76.94 | 78.06 | 76.94 | 77.99 | 1,065 | +1.37(+1.79%) |
May 16, 2023 | 76.74 | 76.86 | 76.62 | 76.62 | 2,572 | -0.55(-0.72%) |
May 15, 2023 | 76.32 | 77.20 | 76.32 | 77.17 | 1,647 | +0.71(+0.93%) |
May 12, 2023 | 75.88 | 76.46 | 75.88 | 76.46 | 580 | -0.06(-0.08%) |
May 11, 2023 | 76.52 | 76.59 | 76.52 | 76.52 | 2,381 | +0.14(+0.19%) |
May 10, 2023 | 75.96 | 76.38 | 75.76 | 76.38 | 2,238 | +0.59(+0.78%) |
May 09, 2023 | 75.77 | 75.78 | 75.77 | 75.78 | 1,110 | -0.19(-0.25%) |
May 08, 2023 | 75.25 | 76.03 | 75.25 | 75.97 | 2,858 | +0.41(+0.55%) |
May 05, 2023 | 74.62 | 75.64 | 74.62 | 75.56 | 2,128 | +1.45(+1.96%) |
May 04, 2023 | 74.32 | 74.32 | 74.01 | 74.11 | 1,366 | -0.88(-1.18%) |
May 03, 2023 | 75.78 | 75.78 | 74.99 | 74.99 | 2,139 | -0.82(-1.08%) |
May 02, 2023 | 75.51 | 75.81 | 75.28 | 75.81 | 1,357 | -1.19(-1.55%) |
May 01, 2023 | 76.41 | 77.22 | 76.41 | 77.00 | 2,564 | +0.11(+0.15%) |
Apr 28, 2023 | 75.76 | 76.89 | 75.76 | 76.89 | 1,136 | +0.81(+1.06%) |
Apr 27, 2023 | 75.14 | 76.11 | 75.14 | 76.08 | 2,310 | +1.70(+2.28%) |
Apr 26, 2023 | 74.59 | 74.87 | 74.31 | 74.38 | 1,992 | -0.12(-0.16%) |
Apr 25, 2023 | 75.21 | 75.31 | 74.50 | 74.50 | 910 | -1.38(-1.82%) |
Apr 24, 2023 | 75.45 | 75.88 | 75.45 | 75.88 | 916 | +0.07(+0.09%) |
Apr 21, 2023 | 75.74 | 75.84 | 75.69 | 75.81 | 1,293 | -0.10(-0.13%) |
Apr 20, 2023 | 75.66 | 76.33 | 75.66 | 75.91 | 1,285 | -0.44(-0.58%) |
Apr 19, 2023 | 76.20 | 76.54 | 76.20 | 76.36 | 1,228 | -0.39(-0.51%) |
Apr 18, 2023 | 76.64 | 76.75 | 76.48 | 76.75 | 2,224 | +0.12(+0.16%) |
Apr 17, 2023 | 75.91 | 76.63 | 75.91 | 76.63 | 2,703 | +0.39(+0.51%) |
Apr 14, 2023 | 76.07 | 76.24 | 76.06 | 76.24 | 2,228 | -0.17(-0.22%) |
Apr 13, 2023 | 75.44 | 76.41 | 75.44 | 76.41 | 3,489 | +1.14(+1.51%) |
Apr 12, 2023 | 75.76 | 76.12 | 75.27 | 75.27 | 3,857 | -0.43(-0.57%) |
Apr 11, 2023 | 75.69 | 76.01 | 75.53 | 75.70 | 5,785 | +0.09(+0.12%) |
Apr 10, 2023 | 75.15 | 75.67 | 75.15 | 75.61 | 2,471 | +0.41(+0.55%) |
Apr 06, 2023 | 74.72 | 75.30 | 74.43 | 75.20 | 5,004 | +0.02(+0.03%) |
Apr 05, 2023 | 74.77 | 75.17 | 74.77 | 75.17 | 155,931 | -0.45(-0.59%) |
Apr 04, 2023 | 76.30 | 76.30 | 75.49 | 75.62 | 2,672 | -0.83(-1.08%) |
Apr 03, 2023 | 76.59 | 76.59 | 76.08 | 76.45 | 5,956 | +0.06(+0.08%) |
Mar 31, 2023 | 75.84 | 76.38 | 75.84 | 76.38 | 1,821 | +1.14(+1.51%) |
Mar 30, 2023 | 75.27 | 75.27 | 75.08 | 75.25 | 8,826 | +0.56(+0.75%) |
Mar 29, 2023 | 74.49 | 74.70 | 74.48 | 74.68 | 1,767 | +1.10(+1.50%) |
Mar 28, 2023 | 73.59 | 73.72 | 73.27 | 73.58 | 3,001 | -0.08(-0.11%) |
Mar 27, 2023 | 73.70 | 73.93 | 73.37 | 73.66 | 3,297 | +0.25(+0.34%) |
Mar 24, 2023 | 72.44 | 73.46 | 72.40 | 73.41 | 5,230 | +0.11(+0.15%) |
Mar 23, 2023 | 73.27 | 74.34 | 72.87 | 73.30 | 1,585 | +0.12(+0.17%) |
Mar 22, 2023 | 74.29 | 74.77 | 73.18 | 73.18 | 4,686 | -1.18(-1.58%) |
Mar 21, 2023 | 73.59 | 74.35 | 73.59 | 74.35 | 2,869 | +1.46(+2.00%) |
Mar 20, 2023 | 72.35 | 72.93 | 72.35 | 72.89 | 6,135 | +0.48(+0.67%) |
Mar 17, 2023 | 72.97 | 72.97 | 72.23 | 72.41 | 2,873 | -1.01(-1.38%) |
Mar 16, 2023 | 72.47 | 73.42 | 72.47 | 73.42 | 5,256 | +1.58(+2.21%) |
Mar 15, 2023 | 71.77 | 71.84 | 71.06 | 71.84 | 1,779 | -0.92(-1.27%) |
Mar 14, 2023 | 72.87 | 73.29 | 72.26 | 72.76 | 3,718 | +1.57(+2.20%) |
Mar 13, 2023 | 70.57 | 71.84 | 70.51 | 71.19 | 3,529 | -0.83(-1.16%) |
Mar 10, 2023 | 72.58 | 73.60 | 71.88 | 72.02 | 2,480 | -1.87(-2.53%) |
Mar 09, 2023 | 75.57 | 75.57 | 73.89 | 73.89 | 4,179 | -1.87(-2.46%) |
Mar 08, 2023 | 75.62 | 75.76 | 75.62 | 75.76 | 359 | +0.09(+0.12%) |
Mar 07, 2023 | 76.31 | 76.31 | 75.64 | 75.67 | 2,180 | -0.86(-1.12%) |
Mar 06, 2023 | 76.40 | 76.93 | 76.40 | 76.53 | 2,000 | -0.10(-0.13%) |
Mar 03, 2023 | 75.96 | 76.63 | 75.92 | 76.63 | 1,575 | +1.30(+1.73%) |
Mar 02, 2023 | 74.78 | 75.41 | 74.75 | 75.33 | 3,466 | +0.47(+0.63%) |
Mar 01, 2023 | 74.67 | 74.97 | 74.49 | 74.85 | 3,290 | -0.23(-0.31%) |
Feb 28, 2023 | 74.56 | 75.29 | 74.56 | 75.09 | 7,467 | +0.02(+0.03%) |
Feb 27, 2023 | 75.51 | 75.74 | 75.06 | 75.06 | 6,156 | +0.05(+0.07%) |
Feb 24, 2023 | 74.46 | 75.01 | 74.46 | 75.01 | 2,074 | -0.67(-0.89%) |
Feb 23, 2023 | 75.13 | 75.68 | 74.96 | 75.68 | 7,201 | +0.79(+1.06%) |
Feb 22, 2023 | 74.20 | 75.25 | 74.20 | 74.89 | 9,094 | +0.30(+0.41%) |
Feb 21, 2023 | 74.90 | 74.90 | 74.59 | 74.59 | 2,396 | -1.47(-1.94%) |
Feb 17, 2023 | 75.97 | 76.06 | 75.48 | 76.06 | 2,508 | -0.81(-1.06%) |
Feb 16, 2023 | 77.21 | 77.63 | 76.88 | 76.88 | 4,758 | -0.95(-1.22%) |
Feb 15, 2023 | 77.42 | 77.82 | 77.23 | 77.82 | 1,784 | +0.19(+0.25%) |
Feb 14, 2023 | 77.88 | 77.88 | 77.01 | 77.63 | 4,339 | +0.58(+0.76%) |
Feb 13, 2023 | 76.71 | 77.30 | 76.71 | 77.04 | 5,197 | +0.66(+0.87%) |
Feb 10, 2023 | 76.06 | 76.43 | 76.06 | 76.38 | 3,363 | -0.43(-0.56%) |
Feb 09, 2023 | 78.02 | 78.02 | 76.81 | 76.82 | 3,135 | -0.62(-0.81%) |
Feb 08, 2023 | 77.57 | 77.92 | 77.24 | 77.44 | 4,705 | -0.50(-0.64%) |
Feb 07, 2023 | 76.69 | 77.94 | 76.49 | 77.94 | 4,321 | +1.31(+1.72%) |
Feb 06, 2023 | 76.20 | 76.98 | 76.20 | 76.62 | 1,873 | -0.77(-1.00%) |
Feb 03, 2023 | 78.25 | 78.31 | 77.39 | 77.39 | 5,186 | -0.82(-1.05%) |
Feb 02, 2023 | 77.97 | 78.60 | 77.80 | 78.21 | 8,121 | +1.12(+1.45%) |
Feb 01, 2023 | 76.24 | 77.09 | 75.73 | 77.09 | 3,790 | +1.08(+1.43%) |
Jan 31, 2023 | 74.83 | 76.01 | 74.74 | 76.01 | 2,513 | +1.13(+1.51%) |
Jan 30, 2023 | 75.24 | 75.58 | 74.88 | 74.88 | 5,170 | -1.32(-1.73%) |
Jan 27, 2023 | 75.88 | 76.28 | 75.82 | 76.20 | 14,294 | +0.33(+0.44%) |
Jan 26, 2023 | 75.51 | 75.87 | 75.12 | 75.87 | 3,746 | +0.99(+1.32%) |
Jan 25, 2023 | 73.51 | 74.88 | 73.41 | 74.88 | 3,703 | +0.14(+0.18%) |
Jan 24, 2023 | 74.23 | 74.83 | 74.23 | 74.74 | 1,932 | -0.15(-0.19%) |
Jan 23, 2023 | 74.57 | 75.05 | 74.47 | 74.89 | 9,465 | +1.15(+1.56%) |
Jan 20, 2023 | 72.20 | 73.74 | 72.20 | 73.74 | 2,920 | +1.54(+2.14%) |
Jan 19, 2023 | 72.21 | 72.35 | 71.89 | 72.20 | 4,372 | -0.27(-0.37%) |
Jan 18, 2023 | 73.96 | 74.00 | 72.46 | 72.46 | 10,592 | -0.90(-1.23%) |
Jan 17, 2023 | 73.28 | 73.69 | 73.28 | 73.37 | 3,937 | -0.16(-0.21%) |
Jan 13, 2023 | 72.86 | 73.52 | 72.86 | 73.52 | 7,716 | +0.55(+0.76%) |
Jan 12, 2023 | 72.05 | 73.06 | 72.05 | 72.97 | 2,113 | +0.81(+1.12%) |
Jan 11, 2023 | 71.67 | 72.16 | 71.52 | 72.16 | 18,459 | +0.90(+1.27%) |
Jan 10, 2023 | 70.24 | 71.26 | 70.24 | 71.26 | 4,044 | +0.59(+0.83%) |
Jan 09, 2023 | 70.88 | 71.51 | 70.67 | 70.67 | 9,715 | +0.54(+0.77%) |
Jan 06, 2023 | 69.03 | 70.30 | 69.03 | 70.13 | 2,545 | +1.28(+1.86%) |
Jan 05, 2023 | 68.74 | 69.31 | 68.74 | 68.85 | 79,810 | -0.74(-1.07%) |
Jan 04, 2023 | 69.07 | 69.78 | 69.03 | 69.59 | 4,448 | +1.19(+1.74%) |
Jan 03, 2023 | 69.61 | 69.61 | 67.87 | 68.40 | 104,662 | -0.47(-0.69%) |
Dec 30, 2022 | 68.26 | 68.88 | 68.24 | 68.88 | 20,809 | -0.19(-0.27%) |
Dec 29, 2022 | 67.67 | 69.14 | 67.67 | 69.06 | 8,624 | +1.43(+2.11%) |
Dec 28, 2022 | 68.18 | 68.72 | 67.64 | 67.64 | 10,922 | -0.83(-1.22%) |
Dec 27, 2022 | 68.44 | 68.94 | 68.44 | 68.47 | 9,144 | -0.34(-0.49%) |
Dec 23, 2022 | 67.70 | 68.81 | 67.70 | 68.81 | 5,561 | +0.37(+0.54%) |
Dec 22, 2022 | 68.84 | 69.00 | 67.49 | 68.44 | 15,283 | -1.12(-1.61%) |
Dec 21, 2022 | 68.23 | 69.71 | 68.23 | 69.56 | 13,824 | +1.03(+1.51%) |
Dec 20, 2022 | 67.82 | 68.66 | 67.82 | 68.53 | 14,452 | +0.00(+0.01%) |
Dec 19, 2022 | 68.57 | 68.80 | 68.31 | 68.52 | 8,915 | -0.77(-1.11%) |
Dec 16, 2022 | 69.61 | 69.61 | 68.82 | 69.29 | 17,066 | -0.63(-0.91%) |
Dec 15, 2022 | 70.19 | 70.62 | 69.57 | 69.93 | 7,621 | -1.71(-2.39%) |
Dec 14, 2022 | 71.69 | 72.38 | 71.28 | 71.64 | 5,642 | -0.47(-0.65%) |
Dec 13, 2022 | 73.35 | 73.71 | 71.75 | 72.11 | 15,589 | +0.56(+0.78%) |
Dec 12, 2022 | 71.16 | 71.55 | 70.74 | 71.55 | 9,912 | +0.62(+0.88%) |
Dec 09, 2022 | 70.80 | 71.60 | 70.80 | 70.93 | 7,858 | -0.21(-0.30%) |
Dec 08, 2022 | 71.03 | 71.43 | 70.78 | 71.14 | 14,044 | +0.47(+0.66%) |
Dec 07, 2022 | 70.29 | 70.83 | 70.29 | 70.67 | 10,095 | -0.07(-0.10%) |
Dec 06, 2022 | 71.90 | 71.90 | 70.44 | 70.75 | 18,643 | -1.05(-1.46%) |
Dec 05, 2022 | 72.78 | 72.78 | 71.56 | 71.79 | 6,882 | -1.80(-2.45%) |
Dec 02, 2022 | 72.99 | 73.87 | 72.88 | 73.59 | 3,418 | -0.20(-0.28%) |
Dec 01, 2022 | 74.18 | 74.25 | 73.41 | 73.80 | 17,027 | +0.06(+0.08%) |
Nov 30, 2022 | 71.16 | 73.74 | 71.03 | 73.74 | 13,076 | +2.61(+3.67%) |
Nov 29, 2022 | 71.14 | 71.41 | 70.94 | 71.13 | 6,400 | -0.05(-0.07%) |
Nov 28, 2022 | 71.75 | 71.80 | 71.13 | 71.18 | 9,729 | -0.98(-1.36%) |
Nov 25, 2022 | 71.82 | 72.29 | 71.82 | 72.16 | 7,175 | -0.01(-0.01%) |
Nov 23, 2022 | 71.74 | 72.28 | 71.70 | 72.17 | 18,658 | +0.67(+0.94%) |
Nov 22, 2022 | 70.92 | 71.57 | 70.83 | 71.49 | 4,357 | +1.09(+1.55%) |
Nov 21, 2022 | 70.70 | 70.87 | 70.15 | 70.40 | 8,287 | -0.69(-0.98%) |
Nov 18, 2022 | 71.23 | 71.36 | 70.84 | 71.09 | 8,213 | +0.31(+0.43%) |
Nov 17, 2022 | 70.36 | 71.15 | 70.36 | 70.79 | 4,204 | -0.78(-1.09%) |
Nov 16, 2022 | 71.87 | 72.12 | 71.54 | 71.57 | 5,073 | -1.05(-1.45%) |
Nov 15, 2022 | 73.17 | 73.32 | 72.34 | 72.62 | 4,251 | +1.01(+1.41%) |
Nov 14, 2022 | 71.80 | 72.20 | 71.61 | 71.61 | 2,873 | -0.59(-0.81%) |
Nov 11, 2022 | 71.77 | 72.42 | 71.53 | 72.20 | 7,093 | +0.82(+1.15%) |
Nov 10, 2022 | 70.18 | 71.40 | 69.98 | 71.38 | 10,984 | +4.08(+6.06%) |
Nov 09, 2022 | 67.85 | 68.09 | 67.26 | 67.30 | 6,840 | -2.00(-2.88%) |
Nov 08, 2022 | 68.60 | 69.86 | 68.60 | 69.29 | 7,072 | +0.87(+1.27%) |
Nov 07, 2022 | 68.43 | 68.54 | 67.80 | 68.43 | 20,584 | +0.69(+1.02%) |
Nov 04, 2022 | 68.53 | 68.53 | 66.77 | 67.74 | 10,899 | -0.36(-0.52%) |
Nov 03, 2022 | 68.70 | 68.88 | 68.05 | 68.09 | 4,847 | -1.01(-1.46%) |
Nov 02, 2022 | 71.16 | 68.97 | 69.10 | 11,255 | -2.17(-3.05%) | |
Nov 01, 2022 | 71.99 | 72.39 | 71.28 | 71.28 | 7,976 | +0.02(+0.03%) |
Oct 31, 2022 | 70.82 | 71.60 | 70.44 | 71.26 | 7,694 | -0.36(-0.50%) |
Oct 28, 2022 | 70.59 | 71.62 | 70.59 | 71.61 | 5,295 | +1.25(+1.78%) |
Oct 27, 2022 | 70.89 | 71.00 | 70.36 | 70.36 | 7,444 | -0.29(-0.40%) |
Oct 26, 2022 | 71.97 | 71.97 | 70.65 | 70.65 | 4,325 | -0.22(-0.32%) |
Oct 25, 2022 | 69.22 | 70.94 | 69.22 | 70.87 | 9,146 | +1.54(+2.21%) |
Oct 24, 2022 | 68.99 | 69.33 | 68.81 | 69.33 | 6,718 | +0.13(+0.19%) |
Oct 21, 2022 | 67.53 | 69.24 | 67.53 | 69.20 | 6,068 | +0.92(+1.34%) |
Oct 20, 2022 | 69.04 | 69.65 | 68.12 | 68.28 | 6,017 | -0.15(-0.22%) |
Oct 19, 2022 | 68.40 | 69.10 | 68.03 | 68.43 | 3,441 | -0.61(-0.89%) |
Oct 18, 2022 | 69.95 | 69.98 | 68.74 | 69.05 | 4,365 | +0.65(+0.94%) |
Oct 17, 2022 | 68.21 | 68.50 | 68.16 | 68.40 | 8,481 | +2.07(+3.11%) |
Oct 14, 2022 | 68.65 | 68.65 | 66.33 | 66.33 | 6,108 | -1.72(-2.53%) |
Oct 13, 2022 | 65.45 | 68.20 | 64.83 | 68.05 | 7,524 | +1.09(+1.62%) |
Oct 12, 2022 | 66.99 | 67.21 | 66.66 | 66.97 | 2,318 | -0.07(-0.11%) |
Oct 11, 2022 | 67.72 | 67.92 | 66.62 | 67.04 | 9,791 | -1.26(-1.85%) |
Oct 10, 2022 | 69.17 | 69.34 | 68.03 | 68.30 | 28,715 | -1.34(-1.92%) |
Oct 07, 2022 | 70.21 | 70.21 | 69.59 | 69.64 | 16,590 | -2.24(-3.12%) |
Oct 06, 2022 | 72.69 | 72.69 | 71.87 | 71.88 | 6,359 | -0.36(-0.50%) |
Oct 05, 2022 | 71.50 | 72.64 | 70.81 | 72.24 | 22,406 | +0.06(+0.08%) |
Oct 04, 2022 | 71.86 | 72.19 | 71.81 | 72.19 | 3,958 | +2.52(+3.62%) |
Oct 03, 2022 | 69.06 | 69.89 | 69.06 | 69.67 | 35,987 | +1.51(+2.22%) |
Sep 30, 2022 | 69.02 | 69.69 | 68.15 | 68.15 | 3,482 | -0.57(-0.82%) |
Sep 29, 2022 | 68.53 | 68.90 | 68.12 | 68.72 | 10,479 | -1.42(-2.02%) |
Sep 28, 2022 | 69.04 | 70.14 | 68.99 | 70.14 | 7,624 | +2.03(+2.98%) |
Sep 27, 2022 | 67.56 | 68.30 | 67.56 | 68.10 | 3,541 | +0.18(+0.27%) |
Sep 26, 2022 | 68.71 | 68.71 | 67.73 | 67.92 | 3,837 | -0.84(-1.22%) |
Sep 23, 2022 | 69.91 | 69.91 | 68.21 | 68.75 | 7,283 | -1.86(-2.63%) |
Sep 22, 2022 | 70.85 | 71.06 | 70.40 | 70.61 | 8,974 | -1.34(-1.86%) |
Sep 21, 2022 | 73.44 | 73.60 | 71.95 | 71.95 | 6,296 | -1.39(-1.90%) |
Sep 20, 2022 | 73.60 | 73.83 | 73.16 | 73.34 | 4,071 | -1.01(-1.36%) |
Sep 19, 2022 | 73.77 | 74.38 | 73.77 | 74.35 | 3,917 | +0.58(+0.79%) |
Sep 16, 2022 | 73.55 | 73.77 | 73.09 | 73.77 | 5,868 | -1.27(-1.69%) |
Sep 15, 2022 | 75.31 | 75.70 | 74.95 | 75.04 | 9,136 | -0.30(-0.40%) |
Sep 14, 2022 | 74.95 | 75.53 | 74.70 | 75.34 | 7,105 | +0.42(+0.56%) |
Sep 13, 2022 | 75.66 | 75.99 | 74.81 | 74.92 | 4,073 | -3.19(-4.08%) |
Sep 12, 2022 | 78.11 | 78.14 | 77.70 | 78.11 | 4,387 | +0.77(+0.99%) |
Sep 09, 2022 | 76.33 | 77.41 | 76.33 | 77.34 | 5,364 | +1.74(+2.30%) |
Sep 08, 2022 | 75.21 | 75.61 | 74.76 | 75.61 | 3,904 | +0.90(+1.21%) |
Sep 07, 2022 | 73.49 | 74.76 | 73.49 | 74.70 | 6,050 | +1.47(+2.00%) |
Sep 06, 2022 | 73.63 | 73.63 | 73.11 | 73.24 | 4,464 | -0.77(-1.03%) |
Sep 02, 2022 | 74.83 | 75.40 | 73.75 | 74.00 | 8,067 | -0.43(-0.58%) |