Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 92.57 | 92.57 | 91.29 | 91.50 | 2,499,533 | -0.26(-0.28%) |
Sep 28, 2023 | 91.12 | 92.06 | 90.95 | 91.76 | 2,643,957 | +0.56(+0.62%) |
Sep 27, 2023 | 91.51 | 91.59 | 90.46 | 91.19 | 2,587,496 | +0.04(+0.04%) |
Sep 26, 2023 | 91.83 | 92.00 | 91.03 | 91.15 | 4,914,452 | -1.35(-1.46%) |
Sep 25, 2023 | 91.94 | 92.51 | 92.14 | 92.50 | 1,662,736 | +0.12(+0.13%) |
Sep 22, 2023 | 92.83 | 93.08 | 92.33 | 92.38 | 1,535,806 | -0.06(-0.06%) |
Sep 21, 2023 | 93.17 | 93.26 | 92.37 | 92.44 | 2,638,435 | -1.56(-1.65%) |
Sep 20, 2023 | 94.92 | 95.12 | 93.96 | 94.00 | 1,131,926 | -0.61(-0.65%) |
Sep 19, 2023 | 94.67 | 94.81 | 94.17 | 94.61 | 1,732,899 | -0.21(-0.22%) |
Sep 18, 2023 | 94.70 | 95.02 | 94.58 | 94.82 | 621,884 | -0.10(-0.10%) |
Sep 15, 2023 | 95.56 | 95.60 | 94.82 | 94.92 | 4,275,671 | -0.77(-0.81%) |
Sep 14, 2023 | 95.44 | 95.82 | 95.17 | 95.69 | 1,349,043 | +0.87(+0.92%) |
Sep 13, 2023 | 94.80 | 95.06 | 94.57 | 94.82 | 2,889,313 | +0.03(+0.03%) |
Sep 12, 2023 | 94.87 | 95.26 | 94.75 | 94.79 | 1,083,892 | -0.46(-0.48%) |
Sep 11, 2023 | 95.17 | 95.26 | 94.88 | 95.24 | 1,025,451 | +0.81(+0.86%) |
Sep 08, 2023 | 94.42 | 94.75 | 94.29 | 94.43 | 1,120,966 | +0.04(+0.04%) |
Sep 07, 2023 | 94.17 | 94.51 | 94.00 | 94.39 | 1,765,369 | -0.36(-0.38%) |
Sep 06, 2023 | 95.16 | 95.24 | 94.34 | 94.75 | 1,384,394 | -0.55(-0.58%) |
Sep 05, 2023 | 95.68 | 95.72 | 95.30 | 95.30 | 2,115,024 | -0.55(-0.58%) |
Sep 01, 2023 | 96.32 | 96.47 | 95.59 | 95.86 | 2,360,040 | +0.27(+0.28%) |
Aug 31, 2023 | 95.89 | 96.08 | 95.53 | 95.59 | 3,897,640 | -0.30(-0.31%) |
Aug 30, 2023 | 95.72 | 96.06 | 95.52 | 95.89 | 1,723,860 | +0.24(+0.25%) |
Aug 29, 2023 | 94.21 | 95.70 | 94.20 | 95.65 | 2,737,254 | +1.34(+1.42%) |
Aug 28, 2023 | 94.12 | 94.44 | 94.00 | 94.31 | 2,025,966 | +0.72(+0.77%) |
Aug 25, 2023 | 93.37 | 93.88 | 92.61 | 93.59 | 2,050,152 | +0.56(+0.61%) |
Aug 24, 2023 | 94.32 | 94.48 | 93.01 | 93.03 | 1,955,798 | -1.20(-1.27%) |
Aug 23, 2023 | 93.46 | 94.36 | 93.42 | 94.22 | 3,233,566 | +1.10(+1.18%) |
Aug 22, 2023 | 93.77 | 93.77 | 93.03 | 93.12 | 1,565,597 | -0.21(-0.22%) |
Aug 21, 2023 | 93.10 | 93.48 | 92.62 | 93.33 | 1,657,260 | +0.49(+0.52%) |
Aug 18, 2023 | 92.17 | 93.06 | 92.14 | 92.85 | 2,464,586 | -0.04(-0.04%) |
Aug 17, 2023 | 93.86 | 93.94 | 92.78 | 92.89 | 2,688,012 | -0.61(-0.66%) |
Aug 16, 2023 | 94.00 | 94.37 | 93.48 | 93.50 | 1,965,087 | -0.72(-0.77%) |
Aug 15, 2023 | 94.96 | 94.98 | 94.09 | 94.22 | 4,869,609 | -1.17(-1.23%) |
Aug 14, 2023 | 94.73 | 95.39 | 94.60 | 95.39 | 3,847,233 | +0.19(+0.20%) |
Aug 11, 2023 | 95.02 | 95.48 | 94.89 | 95.20 | 921,524 | -0.36(-0.37%) |
Aug 10, 2023 | 96.10 | 96.78 | 95.36 | 95.56 | 3,764,520 | +0.15(+0.16%) |
Aug 09, 2023 | 95.98 | 95.99 | 95.23 | 95.41 | 1,637,725 | -0.41(-0.42%) |
Aug 08, 2023 | 95.55 | 95.92 | 95.08 | 95.82 | 2,697,880 | -0.55(-0.58%) |
Aug 07, 2023 | 96.17 | 96.41 | 95.83 | 96.37 | 1,617,908 | +0.64(+0.67%) |
Aug 04, 2023 | 96.29 | 96.87 | 95.62 | 95.73 | 2,958,968 | -0.20(-0.21%) |
Aug 03, 2023 | 95.64 | 96.27 | 95.57 | 95.93 | 5,430,276 | -0.23(-0.24%) |
Aug 02, 2023 | 96.84 | 96.91 | 96.01 | 96.16 | 5,844,112 | -1.61(-1.65%) |
Aug 01, 2023 | 97.90 | 98.08 | 97.60 | 97.77 | 3,239,743 | -0.68(-0.69%) |
Jul 31, 2023 | 98.36 | 98.57 | 98.22 | 98.45 | 2,979,963 | +0.19(+0.19%) |
Jul 28, 2023 | 98.06 | 98.46 | 97.93 | 98.27 | 5,957,905 | +1.02(+1.05%) |
Jul 27, 2023 | 98.59 | 98.59 | 97.06 | 97.25 | 3,064,777 | -0.61(-0.63%) |
Jul 26, 2023 | 97.37 | 98.13 | 97.37 | 97.86 | 3,544,735 | +0.13(+0.13%) |
Jul 25, 2023 | 97.46 | 97.94 | 97.42 | 97.73 | 5,262,772 | +0.32(+0.33%) |
Jul 24, 2023 | 97.18 | 97.57 | 97.04 | 97.41 | 3,505,463 | +0.35(+0.36%) |
Jul 21, 2023 | 97.33 | 97.39 | 97.02 | 97.07 | 2,129,415 | +0.05(+0.05%) |
Jul 20, 2023 | 97.46 | 97.60 | 96.87 | 97.02 | 6,244,436 | -0.65(-0.67%) |
Jul 19, 2023 | 97.67 | 97.92 | 97.51 | 97.67 | 6,257,433 | +0.12(+0.12%) |
Jul 18, 2023 | 96.93 | 97.64 | 96.83 | 97.55 | 4,974,201 | +0.54(+0.56%) |
Jul 17, 2023 | 96.62 | 97.17 | 96.54 | 97.01 | 4,129,571 | +0.25(+0.26%) |
Jul 14, 2023 | 97.12 | 97.18 | 96.65 | 96.76 | 3,935,534 | -0.27(-0.28%) |
Jul 13, 2023 | 96.62 | 97.17 | 96.56 | 97.03 | 2,016,524 | +1.09(+1.14%) |
Jul 12, 2023 | 95.86 | 96.13 | 95.71 | 95.94 | 3,357,796 | +1.14(+1.20%) |
Jul 11, 2023 | 94.36 | 94.87 | 94.12 | 94.80 | 732,131 | +0.74(+0.79%) |
Jul 10, 2023 | 93.68 | 94.07 | 93.68 | 94.06 | 1,076,554 | +0.24(+0.25%) |
Jul 07, 2023 | 93.59 | 94.52 | 93.55 | 93.82 | 958,040 | +0.19(+0.20%) |
Jul 06, 2023 | 93.73 | 93.77 | 93.09 | 93.63 | 2,346,902 | -1.17(-1.23%) |
Jul 05, 2023 | 94.78 | 94.95 | 94.62 | 94.80 | 3,193,565 | -0.47(-0.49%) |
Jul 03, 2023 | 95.12 | 95.31 | 95.07 | 95.26 | 1,523,263 | +0.23(+0.24%) |
Jun 30, 2023 | 94.76 | 95.18 | 94.69 | 95.04 | 2,269,133 | +1.04(+1.11%) |
Jun 29, 2023 | 93.63 | 94.00 | 93.54 | 94.00 | 1,955,716 | +0.16(+0.17%) |
Jun 28, 2023 | 93.61 | 94.03 | 93.47 | 93.84 | 1,330,071 | -0.01(-0.01%) |
Jun 27, 2023 | 93.18 | 93.93 | 93.00 | 93.85 | 3,013,244 | +0.98(+1.06%) |
Jun 26, 2023 | 93.06 | 93.37 | 92.85 | 92.87 | 1,841,902 | -0.16(-0.17%) |
Jun 23, 2023 | 92.92 | 93.32 | 92.88 | 93.03 | 2,014,338 | -0.97(-1.03%) |
Jun 22, 2023 | 93.63 | 94.01 | 93.51 | 94.00 | 1,625,043 | +0.02(+0.02%) |
Jun 21, 2023 | 94.04 | 94.34 | 93.79 | 93.98 | 2,794,818 | -0.33(-0.35%) |
Jun 20, 2023 | 94.48 | 94.60 | 93.96 | 94.30 | 4,872,675 | -0.87(-0.92%) |
Jun 16, 2023 | 95.90 | 95.90 | 95.10 | 95.17 | 2,314,104 | -0.28(-0.29%) |
Jun 15, 2023 | 94.34 | 95.65 | 95.45 | 2,317,545 | +4.92(+5.43%) | |
May 08, 2023 | 90.67 | 90.67 | 90.28 | 90.54 | 1,903,941 | +0.04(+0.04%) |
May 05, 2023 | 89.66 | 90.68 | 89.63 | 90.50 | 3,692,515 | +1.51(+1.70%) |
May 04, 2023 | 89.23 | 89.32 | 88.72 | 88.99 | 2,845,209 | -0.32(-0.36%) |
May 03, 2023 | 89.76 | 90.33 | 89.27 | 89.31 | 4,043,454 | -0.32(-0.36%) |
May 02, 2023 | 90.32 | 90.32 | 89.06 | 89.63 | 1,339,930 | -1.02(-1.12%) |
May 01, 2023 | 90.74 | 91.02 | 90.61 | 90.65 | 941,522 | -0.12(-0.13%) |
Apr 28, 2023 | 89.94 | 90.77 | 89.90 | 90.77 | 1,743,079 | +0.53(+0.59%) |
Apr 27, 2023 | 89.30 | 90.29 | 89.20 | 90.24 | 5,217,992 | +1.52(+1.71%) |
Apr 26, 2023 | 89.33 | 89.40 | 88.62 | 88.72 | 8,906,909 | -0.23(-0.25%) |
Apr 25, 2023 | 89.86 | 89.93 | 88.93 | 88.95 | 4,068,314 | -1.45(-1.61%) |
Apr 24, 2023 | 90.29 | 90.50 | 90.06 | 90.40 | 2,148,632 | +0.04(+0.04%) |
Apr 21, 2023 | 90.24 | 90.44 | 89.87 | 90.36 | 3,123,365 | +0.06(+0.07%) |
Apr 20, 2023 | 90.13 | 90.64 | 90.01 | 90.30 | 1,897,801 | -0.33(-0.37%) |
Apr 19, 2023 | 90.33 | 90.79 | 90.29 | 90.63 | 4,482,455 | -0.19(-0.21%) |
Apr 18, 2023 | 91.06 | 91.09 | 90.55 | 90.82 | 1,667,453 | +0.17(+0.18%) |
Apr 17, 2023 | 90.41 | 90.65 | 90.11 | 90.65 | 3,259,208 | +0.17(+0.18%) |
Apr 14, 2023 | 90.60 | 91.03 | 90.03 | 90.49 | 1,117,586 | -0.26(-0.29%) |
Apr 13, 2023 | 89.98 | 90.83 | 89.98 | 90.75 | 2,521,118 | +1.20(+1.34%) |
Apr 12, 2023 | 90.24 | 90.33 | 89.45 | 89.56 | 2,438,119 | -0.15(-0.16%) |
Apr 11, 2023 | 89.69 | 89.95 | 89.55 | 89.70 | 2,048,259 | +0.18(+0.20%) |
Apr 10, 2023 | 88.96 | 89.53 | 88.79 | 89.53 | 1,336,816 | +0.06(+0.07%) |
Apr 06, 2023 | 88.94 | 89.57 | 88.74 | 89.47 | 1,793,287 | +0.35(+0.40%) |
Apr 05, 2023 | 89.33 | 89.42 | 88.79 | 89.11 | 1,712,330 | -0.46(-0.51%) |
Apr 04, 2023 | 89.95 | 90.08 | 89.24 | 89.58 | 2,189,615 | -0.31(-0.35%) |
Apr 03, 2023 | 89.34 | 89.92 | 89.26 | 89.89 | 7,865,676 | +0.52(+0.58%) |
Mar 31, 2023 | 88.78 | 89.41 | 88.67 | 89.37 | 3,246,119 | +0.88(+1.00%) |
Mar 30, 2023 | 88.55 | 88.62 | 88.15 | 88.49 | 2,013,452 | +0.72(+0.82%) |
Mar 29, 2023 | 87.54 | 87.84 | 87.32 | 87.77 | 7,592,534 | +1.06(+1.22%) |
Mar 28, 2023 | 86.65 | 86.80 | 86.33 | 86.71 | 6,593,849 | +0.08(+0.09%) |
Mar 27, 2023 | 86.74 | 86.92 | 86.33 | 86.63 | 1,601,927 | +0.30(+0.35%) |
Mar 24, 2023 | 85.64 | 86.37 | 85.23 | 86.33 | 6,001,319 | +0.21(+0.24%) |
Mar 23, 2023 | 86.61 | 87.41 | 85.62 | 86.12 | 2,891,051 | +0.23(+0.26%) |
Mar 22, 2023 | 86.91 | 87.82 | 85.87 | 85.90 | 3,168,417 | -0.93(-1.07%) |
Mar 21, 2023 | 86.62 | 86.94 | 86.24 | 86.83 | 2,856,178 | +1.14(+1.33%) |
Mar 20, 2023 | 85.07 | 85.86 | 85.03 | 85.69 | 2,195,814 | +0.82(+0.97%) |
Mar 17, 2023 | 85.45 | 85.60 | 84.54 | 84.87 | 2,516,192 | -0.93(-1.09%) |
Mar 16, 2023 | 84.00 | 85.83 | 83.82 | 85.80 | 4,664,787 | +1.37(+1.63%) |
Mar 15, 2023 | 83.80 | 84.44 | 83.28 | 84.43 | 3,342,888 | -1.19(-1.39%) |
Mar 14, 2023 | 85.35 | 85.90 | 84.79 | 85.61 | 2,112,748 | +1.17(+1.38%) |
Mar 13, 2023 | 83.83 | 85.34 | 83.63 | 84.45 | 5,579,625 | -0.22(-0.25%) |
Mar 10, 2023 | 85.67 | 86.08 | 84.43 | 84.66 | 5,594,968 | -1.13(-1.31%) |
Mar 09, 2023 | 87.25 | 87.59 | 85.63 | 85.79 | 3,014,152 | -1.40(-1.61%) |
Mar 08, 2023 | 87.10 | 87.42 | 86.78 | 87.19 | 1,836,076 | +0.19(+0.21%) |
Mar 07, 2023 | 88.26 | 88.34 | 86.86 | 87.01 | 1,522,533 | -1.39(-1.57%) |
Mar 06, 2023 | 88.51 | 88.96 | 88.31 | 88.40 | 4,402,029 | -0.06(-0.07%) |
Mar 03, 2023 | 87.66 | 88.53 | 87.42 | 88.46 | 3,702,159 | +1.31(+1.51%) |
Mar 02, 2023 | 86.21 | 87.33 | 86.10 | 87.14 | 5,834,274 | +0.47(+0.54%) |
Mar 01, 2023 | 86.79 | 87.07 | 86.40 | 86.67 | 3,373,959 | +0.19(+0.22%) |
Feb 28, 2023 | 86.83 | 87.07 | 86.49 | 86.49 | 5,107,963 | -0.45(-0.52%) |
Feb 27, 2023 | 87.20 | 87.49 | 86.77 | 86.94 | 2,805,018 | +0.51(+0.59%) |
Feb 24, 2023 | 86.23 | 86.56 | 85.94 | 86.43 | 2,509,426 | -1.17(-1.33%) |
Feb 23, 2023 | 87.76 | 87.89 | 86.73 | 87.59 | 2,389,008 | +0.42(+0.48%) |
Feb 22, 2023 | 87.43 | 87.67 | 86.89 | 87.17 | 3,709,695 | -0.24(-0.27%) |
Feb 21, 2023 | 88.11 | 88.36 | 87.34 | 87.41 | 6,852,917 | -1.52(-1.71%) |
Feb 17, 2023 | 88.64 | 88.98 | 88.28 | 88.93 | 4,633,058 | -0.23(-0.25%) |
Feb 16, 2023 | 89.07 | 89.99 | 88.99 | 89.15 | 2,319,451 | -0.91(-1.01%) |
Feb 15, 2023 | 89.24 | 90.07 | 89.17 | 90.07 | 1,673,543 | +0.06(+0.07%) |
Feb 14, 2023 | 89.61 | 90.48 | 89.18 | 90.01 | 3,647,315 | +0.05(+0.05%) |
Feb 13, 2023 | 89.15 | 90.02 | 89.06 | 89.96 | 6,468,148 | +0.94(+1.06%) |
Feb 10, 2023 | 88.79 | 89.10 | 88.52 | 89.02 | 2,031,735 | -0.08(-0.09%) |
Feb 09, 2023 | 90.47 | 90.54 | 88.83 | 89.09 | 3,119,986 | -0.39(-0.44%) |
Feb 08, 2023 | 90.07 | 90.18 | 89.36 | 89.49 | 2,595,271 | -0.77(-0.86%) |
Feb 07, 2023 | 89.12 | 90.45 | 88.83 | 90.26 | 3,105,800 | +0.95(+1.06%) |
Feb 06, 2023 | 89.44 | 89.50 | 88.89 | 89.31 | 4,344,748 | -0.75(-0.83%) |
Feb 03, 2023 | 90.00 | 90.97 | 89.83 | 90.06 | 3,057,880 | -1.05(-1.15%) |
Feb 02, 2023 | 91.12 | 91.40 | 90.41 | 91.10 | 3,555,753 | +0.74(+0.81%) |
Feb 01, 2023 | 89.23 | 90.89 | 88.65 | 90.37 | 3,883,937 | +0.91(+1.02%) |
Jan 31, 2023 | 88.39 | 89.47 | 88.32 | 89.46 | 8,539,745 | +0.96(+1.09%) |
Jan 30, 2023 | 89.00 | 89.39 | 88.46 | 88.50 | 7,686,067 | -1.08(-1.20%) |
Jan 27, 2023 | 89.16 | 90.00 | 89.13 | 89.58 | 5,666,070 | +0.05(+0.05%) |
Jan 26, 2023 | 89.32 | 89.57 | 88.62 | 89.53 | 5,606,419 | +0.75(+0.85%) |
Jan 25, 2023 | 87.87 | 88.85 | 87.48 | 88.77 | 6,586,556 | +0.21(+0.23%) |
Jan 24, 2023 | 88.29 | 88.74 | 88.02 | 88.57 | 5,240,303 | -0.12(-0.13%) |
Jan 23, 2023 | 87.91 | 89.00 | 87.79 | 88.68 | 7,819,452 | +0.77(+0.88%) |
Jan 20, 2023 | 86.71 | 87.92 | 86.46 | 87.91 | 5,120,409 | +1.34(+1.55%) |
Jan 19, 2023 | 86.57 | 86.94 | 86.15 | 86.57 | 3,937,343 | -0.34(-0.39%) |
Jan 18, 2023 | 88.41 | 88.54 | 86.87 | 86.91 | 3,495,589 | -0.96(-1.09%) |
Jan 17, 2023 | 87.93 | 88.30 | 87.71 | 87.87 | 3,871,126 | -0.06(-0.07%) |
Jan 13, 2023 | 86.99 | 88.02 | 86.98 | 87.93 | 8,435,056 | +0.39(+0.45%) |
Jan 12, 2023 | 87.37 | 87.77 | 86.38 | 87.54 | 5,335,525 | +0.61(+0.70%) |
Jan 11, 2023 | 86.34 | 86.95 | 86.18 | 86.93 | 13,454,559 | +0.90(+1.05%) |
Jan 10, 2023 | 85.48 | 86.05 | 85.21 | 86.03 | 4,451,864 | +0.48(+0.56%) |
Jan 09, 2023 | 85.94 | 86.59 | 85.51 | 85.55 | 6,791,868 | +0.19(+0.22%) |
Jan 06, 2023 | 84.11 | 85.54 | 83.46 | 85.36 | 5,359,380 | +1.93(+2.31%) |
Jan 05, 2023 | 83.74 | 83.84 | 83.25 | 83.43 | 8,433,662 | -0.86(-1.02%) |
Jan 04, 2023 | 84.13 | 84.59 | 83.44 | 84.29 | 5,810,418 | +1.06(+1.27%) |
Jan 03, 2023 | 83.83 | 84.32 | 82.74 | 83.23 | 13,537,923 | +0.02(+0.02%) |
Dec 30, 2022 | 83.15 | 83.39 | 82.67 | 83.21 | 4,286,141 | -0.50(-0.60%) |
Dec 29, 2022 | 83.10 | 83.90 | 82.95 | 83.71 | 5,142,159 | +1.43(+1.74%) |
Dec 28, 2022 | 83.38 | 83.71 | 82.28 | 82.28 | 3,544,274 | -1.08(-1.29%) |
Dec 27, 2022 | 83.48 | 83.67 | 83.02 | 83.36 | 4,183,819 | -0.03(-0.04%) |
Dec 23, 2022 | 82.85 | 83.39 | 82.52 | 83.39 | 4,592,462 | +0.38(+0.46%) |
Dec 22, 2022 | 83.48 | 83.51 | 81.95 | 83.01 | 5,635,623 | -1.01(-1.20%) |
Dec 21, 2022 | 83.45 | 84.25 | 83.31 | 84.02 | 3,875,402 | +1.09(+1.31%) |
Dec 20, 2022 | 82.74 | 83.29 | 82.45 | 82.93 | 9,775,299 | +0.19(+0.23%) |
Dec 19, 2022 | 83.44 | 83.47 | 82.45 | 82.74 | 5,120,994 | -0.51(-0.61%) |
Dec 16, 2022 | 83.48 | 83.84 | 82.88 | 83.25 | 4,774,847 | -0.81(-0.97%) |
Dec 15, 2022 | 85.16 | 85.32 | 83.74 | 84.07 | 3,670,290 | -2.12(-2.46%) |
Dec 14, 2022 | 86.57 | 87.25 | 85.54 | 86.18 | 6,177,385 | -0.33(-0.39%) |
Dec 13, 2022 | 88.15 | 88.15 | 86.08 | 86.52 | 9,383,927 | +0.79(+0.92%) |
Dec 12, 2022 | 85.12 | 85.74 | 84.85 | 85.73 | 7,370,995 | +0.76(+0.89%) |
Dec 09, 2022 | 85.38 | 85.80 | 84.94 | 84.97 | 8,113,241 | -0.41(-0.48%) |
Dec 08, 2022 | 85.09 | 85.57 | 84.79 | 85.38 | 2,283,035 | +0.65(+0.77%) |
Dec 07, 2022 | 84.69 | 85.16 | 84.52 | 84.72 | 4,707,190 | -0.16(-0.18%) |
Dec 06, 2022 | 85.85 | 85.95 | 84.48 | 84.88 | 4,525,217 | -0.91(-1.07%) |
Dec 05, 2022 | 86.78 | 86.96 | 85.52 | 85.79 | 16,630,301 | -1.49(-1.71%) |
Dec 02, 2022 | 86.38 | 87.51 | 86.35 | 87.28 | 4,200,565 | -0.08(-0.09%) |
Dec 01, 2022 | 87.64 | 87.91 | 86.88 | 87.36 | 5,481,260 | +0.13(+0.15%) |
Nov 30, 2022 | 85.26 | 87.23 | 84.70 | 87.23 | 7,089,980 | +2.41(+2.84%) |
Nov 29, 2022 | 84.94 | 85.24 | 84.50 | 84.82 | 3,579,611 | +0.18(+0.21%) |
Nov 28, 2022 | 85.32 | 85.66 | 84.51 | 84.65 | 10,807,230 | -1.25(-1.45%) |
Nov 25, 2022 | 85.79 | 85.99 | 85.69 | 85.89 | 1,711,125 | +0.07(+0.08%) |
Nov 23, 2022 | 85.13 | 85.94 | 85.13 | 85.82 | 1,713,212 | +0.66(+0.78%) |
Nov 22, 2022 | 84.50 | 85.20 | 84.25 | 85.16 | 4,306,443 | +1.05(+1.25%) |
Nov 21, 2022 | 84.05 | 84.30 | 83.70 | 84.11 | 5,395,166 | -0.47(-0.55%) |
Nov 18, 2022 | 84.94 | 85.03 | 84.10 | 84.58 | 4,752,543 | +0.17(+0.20%) |
Nov 17, 2022 | 83.26 | 84.49 | 83.25 | 84.41 | 4,889,125 | -0.20(-0.24%) |
Nov 16, 2022 | 84.98 | 85.10 | 84.47 | 84.62 | 4,628,279 | -0.64(-0.75%) |
Nov 15, 2022 | 85.89 | 86.07 | 84.50 | 85.26 | 5,588,864 | +0.82(+0.97%) |
Nov 14, 2022 | 84.76 | 85.34 | 84.39 | 84.44 | 5,478,452 | -0.77(-0.90%) |
Nov 11, 2022 | 84.42 | 85.34 | 84.12 | 85.21 | 8,929,137 | +1.27(+1.52%) |
Nov 10, 2022 | 82.68 | 84.00 | 82.20 | 83.94 | 6,390,872 | +4.27(+5.36%) |
Nov 09, 2022 | 80.70 | 80.98 | 79.59 | 79.67 | 8,964,121 | -1.50(-1.85%) |
Nov 08, 2022 | 80.89 | 81.78 | 80.42 | 81.16 | 5,147,134 | +0.56(+0.70%) |
Nov 07, 2022 | 80.42 | 80.78 | 79.94 | 80.60 | 7,957,375 | +0.51(+0.63%) |
Nov 04, 2022 | 80.03 | 80.42 | 78.87 | 80.09 | 6,856,545 | +1.84(+2.35%) |
Nov 03, 2022 | 78.06 | 78.77 | 77.68 | 78.25 | 7,965,600 | -0.69(-0.87%) |
Nov 02, 2022 | 80.59 | 81.56 | 78.89 | 78.95 | 10,979,960 | -1.65(-2.05%) |
Nov 01, 2022 | 81.70 | 81.71 | 80.35 | 80.60 | 3,004,581 | +0.08(+0.10%) |
Oct 31, 2022 | 80.40 | 80.82 | 80.27 | 80.52 | 6,927,654 | -0.54(-0.66%) |
Oct 28, 2022 | 79.63 | 81.15 | 79.54 | 81.06 | 5,743,821 | +1.27(+1.60%) |
Oct 27, 2022 | 80.31 | 80.77 | 79.67 | 79.78 | 3,435,689 | -0.49(-0.61%) |
Oct 26, 2022 | 79.86 | 81.17 | 79.83 | 80.27 | 6,942,444 | +0.01(+0.01%) |
Oct 25, 2022 | 79.05 | 80.35 | 79.01 | 80.26 | 5,554,988 | +1.39(+1.76%) |
Oct 24, 2022 | 78.46 | 79.10 | 77.85 | 78.87 | 2,428,597 | +0.23(+0.30%) |
Oct 21, 2022 | 76.79 | 78.72 | 76.44 | 78.63 | 4,887,287 | +1.63(+2.12%) |
Oct 20, 2022 | 77.43 | 78.39 | 76.83 | 77.00 | 6,374,126 | -0.37(-0.48%) |
Oct 19, 2022 | 77.54 | 78.04 | 76.84 | 77.37 | 2,923,448 | -0.80(-1.02%) |
Oct 18, 2022 | 78.94 | 79.01 | 77.47 | 78.17 | 4,066,188 | +0.73(+0.94%) |
Oct 17, 2022 | 76.92 | 77.68 | 76.92 | 77.44 | 5,602,135 | +1.96(+2.59%) |
Oct 14, 2022 | 77.63 | 77.88 | 75.39 | 75.48 | 4,283,097 | -1.63(-2.12%) |
Oct 13, 2022 | 73.80 | 77.40 | 73.65 | 77.12 | 9,658,133 | +1.70(+2.26%) |
Oct 12, 2022 | 75.67 | 75.94 | 75.28 | 75.41 | 2,841,411 | -0.20(-0.27%) |
Oct 11, 2022 | 75.85 | 76.73 | 75.25 | 75.62 | 14,128,682 | -0.64(-0.84%) |
Oct 10, 2022 | 77.06 | 77.06 | 75.79 | 76.26 | 2,926,145 | -0.61(-0.80%) |
Oct 07, 2022 | 78.15 | 78.17 | 76.56 | 76.87 | 7,358,615 | -2.00(-2.54%) |
Oct 06, 2022 | 79.36 | 79.90 | 78.76 | 78.88 | 3,037,989 | -0.92(-1.16%) |
Oct 05, 2022 | 79.12 | 80.25 | 78.63 | 79.80 | 2,107,693 | -0.36(-0.45%) |
Oct 04, 2022 | 78.99 | 80.17 | 78.99 | 80.16 | 3,685,943 | +2.65(+3.41%) |