Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.73 | 74.50 | 73.39 | 73.41 | 1,239,404 | -0.45(-0.61%) |
Oct 30, 2023 | 72.30 | 74.25 | 71.89 | 73.86 | 1,542,285 | +2.56(+3.60%) |
Oct 27, 2023 | 71.06 | 72.89 | 69.40 | 71.30 | 1,590,416 | +2.44(+3.54%) |
Oct 26, 2023 | 68.23 | 69.67 | 68.03 | 68.86 | 1,280,648 | +1.05(+1.55%) |
Oct 25, 2023 | 68.95 | 68.95 | 67.67 | 67.81 | 513,674 | -1.62(-2.33%) |
Oct 24, 2023 | 69.02 | 69.78 | 68.66 | 69.43 | 716,285 | +0.93(+1.36%) |
Oct 23, 2023 | 69.32 | 69.90 | 68.35 | 68.50 | 906,526 | -1.53(-2.19%) |
Oct 20, 2023 | 70.43 | 71.01 | 69.99 | 70.03 | 893,510 | -0.24(-0.34%) |
Oct 19, 2023 | 71.01 | 72.16 | 70.15 | 70.27 | 633,062 | -1.14(-1.60%) |
Oct 18, 2023 | 71.78 | 72.05 | 71.04 | 71.41 | 636,497 | -1.71(-2.34%) |
Oct 17, 2023 | 71.29 | 73.20 | 71.29 | 73.12 | 754,553 | +1.01(+1.40%) |
Oct 16, 2023 | 72.35 | 72.63 | 71.72 | 72.10 | 480,071 | +0.74(+1.03%) |
Oct 13, 2023 | 72.40 | 72.63 | 71.02 | 71.37 | 561,209 | -0.47(-0.66%) |
Oct 12, 2023 | 73.06 | 73.37 | 71.20 | 71.84 | 770,612 | -1.08(-1.48%) |
Oct 11, 2023 | 72.54 | 73.32 | 71.89 | 72.92 | 844,610 | +0.06(+0.08%) |
Oct 10, 2023 | 72.01 | 73.38 | 71.87 | 72.86 | 814,814 | +1.43(+2.01%) |
Oct 09, 2023 | 72.06 | 72.62 | 70.93 | 71.43 | 746,118 | -1.19(-1.64%) |
Oct 06, 2023 | 71.84 | 73.56 | 71.54 | 72.61 | 1,041,239 | +0.30(+0.42%) |
Oct 05, 2023 | 74.04 | 74.68 | 71.91 | 72.31 | 946,567 | -2.16(-2.90%) |
Oct 04, 2023 | 74.82 | 74.86 | 73.34 | 74.47 | 1,199,617 | +0.61(+0.82%) |
Oct 03, 2023 | 73.23 | 75.14 | 73.23 | 73.86 | 829,124 | -0.28(-0.38%) |
Oct 02, 2023 | 74.98 | 75.47 | 73.47 | 74.15 | 1,009,957 | -1.22(-1.62%) |
Sep 29, 2023 | 76.03 | 76.28 | 74.81 | 75.36 | 676,527 | -0.17(-0.22%) |
Sep 28, 2023 | 73.43 | 76.11 | 73.22 | 75.53 | 984,475 | +2.21(+3.01%) |
Sep 27, 2023 | 74.07 | 74.11 | 73.13 | 73.32 | 769,289 | -0.11(-0.15%) |
Sep 26, 2023 | 74.17 | 74.60 | 72.95 | 73.43 | 1,124,249 | -1.50(-2.01%) |
Sep 25, 2023 | 74.17 | 75.05 | 74.61 | 74.93 | 716,636 | +0.50(+0.67%) |
Sep 22, 2023 | 75.57 | 76.18 | 74.23 | 74.43 | 945,122 | -0.88(-1.17%) |
Sep 21, 2023 | 76.59 | 76.65 | 75.26 | 75.32 | 697,467 | -1.72(-2.23%) |
Sep 20, 2023 | 77.85 | 78.70 | 76.93 | 77.03 | 610,059 | -0.28(-0.37%) |
Sep 19, 2023 | 77.03 | 77.50 | 76.18 | 77.32 | 1,103,509 | +0.26(+0.33%) |
Sep 18, 2023 | 77.71 | 77.87 | 76.67 | 77.06 | 449,848 | -0.54(-0.70%) |
Sep 15, 2023 | 78.03 | 78.20 | 77.18 | 77.60 | 1,185,303 | -0.62(-0.79%) |
Sep 14, 2023 | 76.95 | 78.27 | 76.48 | 78.22 | 988,736 | +2.41(+3.17%) |
Sep 13, 2023 | 77.13 | 77.35 | 75.36 | 75.82 | 946,474 | -1.31(-1.70%) |
Sep 12, 2023 | 77.11 | 78.01 | 76.87 | 77.13 | 602,977 | -0.27(-0.35%) |
Sep 11, 2023 | 78.13 | 78.94 | 77.29 | 77.40 | 915,421 | +0.07(+0.09%) |
Sep 08, 2023 | 78.12 | 78.55 | 76.99 | 77.33 | 1,260,339 | -0.72(-0.92%) |
Sep 07, 2023 | 79.86 | 80.47 | 77.63 | 78.05 | 1,403,619 | -2.37(-2.95%) |
Sep 06, 2023 | 79.70 | 81.06 | 79.33 | 80.43 | 956,671 | +0.83(+1.04%) |
Sep 05, 2023 | 83.19 | 83.33 | 79.43 | 79.60 | 1,013,208 | -3.99(-4.77%) |
Sep 01, 2023 | 83.37 | 84.15 | 83.26 | 83.59 | 651,064 | +0.92(+1.12%) |
Aug 31, 2023 | 82.99 | 83.34 | 82.54 | 82.66 | 722,084 | -0.18(-0.21%) |
Aug 30, 2023 | 82.27 | 82.86 | 82.01 | 82.84 | 735,421 | +0.67(+0.82%) |
Aug 29, 2023 | 81.20 | 82.20 | 80.90 | 82.17 | 684,023 | +0.94(+1.16%) |
Aug 28, 2023 | 79.87 | 81.39 | 79.87 | 81.22 | 738,255 | +1.56(+1.95%) |
Aug 25, 2023 | 79.94 | 80.21 | 78.99 | 79.67 | 1,337,165 | +0.08(+0.10%) |
Aug 24, 2023 | 79.51 | 80.56 | 79.37 | 79.59 | 982,368 | -0.20(-0.26%) |
Aug 23, 2023 | 79.91 | 80.00 | 78.86 | 79.79 | 662,438 | -0.02(-0.02%) |
Aug 22, 2023 | 81.45 | 81.45 | 79.38 | 79.81 | 712,500 | -1.26(-1.56%) |
Aug 21, 2023 | 81.41 | 81.87 | 80.72 | 81.08 | 674,363 | -0.24(-0.30%) |
Aug 18, 2023 | 80.26 | 81.69 | 80.16 | 81.32 | 880,379 | +0.44(+0.54%) |
Aug 17, 2023 | 79.25 | 81.15 | 79.13 | 80.88 | 894,602 | +1.84(+2.32%) |
Aug 16, 2023 | 79.56 | 80.17 | 78.97 | 79.05 | 754,424 | -0.72(-0.90%) |
Aug 15, 2023 | 80.81 | 81.82 | 79.72 | 79.76 | 834,554 | -2.08(-2.54%) |
Aug 14, 2023 | 81.49 | 81.90 | 81.00 | 81.85 | 689,094 | -0.20(-0.25%) |
Aug 11, 2023 | 82.98 | 83.56 | 81.91 | 82.05 | 787,666 | -1.24(-1.49%) |
Aug 10, 2023 | 82.42 | 83.46 | 82.42 | 83.29 | 794,241 | +1.25(+1.53%) |
Aug 09, 2023 | 82.15 | 82.85 | 81.28 | 82.04 | 699,634 | +0.20(+0.25%) |
Aug 08, 2023 | 80.99 | 81.96 | 80.29 | 81.84 | 611,529 | -0.74(-0.89%) |
Aug 07, 2023 | 82.56 | 82.93 | 82.06 | 82.58 | 626,051 | +0.48(+0.58%) |
Aug 04, 2023 | 81.25 | 83.62 | 80.76 | 82.10 | 958,397 | +1.03(+1.27%) |
Aug 03, 2023 | 81.65 | 82.74 | 80.95 | 81.07 | 1,252,288 | -1.25(-1.52%) |
Aug 02, 2023 | 82.21 | 83.29 | 81.86 | 82.32 | 957,338 | -1.06(-1.27%) |
Aug 01, 2023 | 81.97 | 83.58 | 81.87 | 83.38 | 1,133,535 | +0.17(+0.20%) |
Jul 31, 2023 | 84.17 | 84.51 | 82.22 | 83.22 | 2,628,899 | -0.81(-0.96%) |
Jul 28, 2023 | 86.54 | 88.86 | 83.07 | 84.02 | 2,110,132 | -1.17(-1.37%) |
Jul 27, 2023 | 85.98 | 86.33 | 84.78 | 85.19 | 1,144,089 | -0.40(-0.47%) |
Jul 26, 2023 | 85.77 | 86.50 | 84.23 | 85.59 | 736,703 | -0.55(-0.64%) |
Jul 25, 2023 | 84.73 | 86.43 | 84.56 | 86.14 | 725,604 | +2.03(+2.42%) |
Jul 24, 2023 | 84.76 | 85.26 | 83.74 | 84.11 | 699,691 | -0.71(-0.84%) |
Jul 21, 2023 | 85.23 | 85.23 | 84.02 | 84.82 | 720,083 | -0.34(-0.40%) |
Jul 20, 2023 | 86.37 | 86.37 | 84.93 | 85.16 | 670,321 | -0.75(-0.87%) |
Jul 19, 2023 | 85.28 | 86.74 | 85.20 | 85.91 | 739,798 | +0.35(+0.41%) |
Jul 18, 2023 | 84.09 | 85.92 | 84.09 | 85.56 | 634,537 | +1.44(+1.71%) |
Jul 17, 2023 | 83.81 | 84.26 | 82.96 | 84.12 | 612,263 | -0.40(-0.47%) |
Jul 14, 2023 | 85.72 | 85.72 | 83.68 | 84.52 | 575,623 | -1.42(-1.65%) |
Jul 13, 2023 | 85.80 | 86.05 | 84.66 | 85.94 | 1,011,799 | +0.03(+0.03%) |
Jul 12, 2023 | 83.77 | 86.27 | 83.47 | 85.91 | 1,361,564 | +3.49(+4.24%) |
Jul 11, 2023 | 82.32 | 83.16 | 82.03 | 82.42 | 781,759 | +0.71(+0.87%) |
Jul 10, 2023 | 82.18 | 83.54 | 81.60 | 81.71 | 755,273 | -0.90(-1.09%) |
Jul 07, 2023 | 80.20 | 83.22 | 80.15 | 82.61 | 1,230,736 | +2.64(+3.31%) |
Jul 06, 2023 | 79.42 | 80.10 | 78.01 | 79.97 | 1,033,830 | -0.54(-0.68%) |
Jul 05, 2023 | 82.09 | 82.34 | 80.51 | 80.51 | 1,310,250 | -2.88(-3.45%) |
Jul 03, 2023 | 81.17 | 83.66 | 80.93 | 83.39 | 655,558 | +1.98(+2.44%) |
Jun 30, 2023 | 81.21 | 81.70 | 80.29 | 81.41 | 778,781 | +0.79(+0.98%) |
Jun 29, 2023 | 79.76 | 81.52 | 79.76 | 80.62 | 542,070 | +0.42(+0.52%) |
Jun 28, 2023 | 79.19 | 80.25 | 78.86 | 80.20 | 728,803 | +0.75(+0.94%) |
Jun 27, 2023 | 78.27 | 80.08 | 77.80 | 79.45 | 732,399 | +0.99(+1.26%) |
Jun 26, 2023 | 76.44 | 78.64 | 76.27 | 78.46 | 900,679 | +2.08(+2.72%) |
Jun 23, 2023 | 75.45 | 76.82 | 75.06 | 76.38 | 1,532,785 | +0.13(+0.17%) |
Jun 22, 2023 | 76.54 | 76.66 | 75.28 | 76.25 | 795,259 | -0.96(-1.25%) |
Jun 21, 2023 | 77.59 | 78.66 | 76.65 | 77.22 | 779,073 | -0.83(-1.06%) |
Jun 20, 2023 | 79.05 | 79.26 | 77.38 | 78.04 | 785,980 | -2.34(-2.92%) |
Jun 16, 2023 | 80.85 | 80.86 | 79.44 | 80.39 | 1,517,482 | -0.32(-0.40%) |
Jun 15, 2023 | 79.44 | 81.23 | 78.74 | 80.71 | 780,448 | +2.96(+3.80%) |
May 08, 2023 | 78.60 | 78.90 | 77.09 | 77.75 | 542,712 | -0.19(-0.25%) |
May 05, 2023 | 77.42 | 78.30 | 77.30 | 77.94 | 787,657 | +2.03(+2.68%) |
May 04, 2023 | 75.97 | 76.53 | 74.81 | 75.91 | 742,880 | -0.71(-0.93%) |
May 03, 2023 | 77.40 | 78.20 | 76.51 | 76.63 | 1,314,853 | -0.80(-1.03%) |
May 02, 2023 | 78.55 | 78.83 | 75.59 | 77.42 | 951,520 | -2.01(-2.53%) |
May 01, 2023 | 82.00 | 82.10 | 79.31 | 79.44 | 1,287,276 | -1.70(-2.10%) |
Apr 28, 2023 | 78.82 | 83.54 | 78.25 | 81.14 | 1,844,509 | +3.57(+4.61%) |
Apr 27, 2023 | 77.45 | 77.90 | 75.88 | 77.57 | 1,310,247 | +0.52(+0.67%) |
Apr 26, 2023 | 76.39 | 77.43 | 76.38 | 77.05 | 1,772,459 | +0.15(+0.20%) |
Apr 25, 2023 | 78.03 | 78.85 | 76.89 | 76.89 | 1,179,312 | -2.27(-2.87%) |
Apr 24, 2023 | 78.68 | 79.30 | 78.26 | 79.17 | 791,064 | +0.86(+1.09%) |
Apr 21, 2023 | 78.54 | 79.09 | 77.12 | 78.31 | 888,094 | -0.44(-0.56%) |
Apr 20, 2023 | 78.61 | 79.68 | 78.20 | 78.75 | 625,792 | -0.78(-0.98%) |
Apr 19, 2023 | 78.72 | 79.68 | 78.45 | 79.53 | 523,407 | +0.10(+0.12%) |
Apr 18, 2023 | 80.78 | 80.80 | 79.19 | 79.44 | 503,059 | -0.79(-0.98%) |
Apr 17, 2023 | 79.73 | 80.32 | 79.26 | 80.23 | 629,630 | +0.48(+0.60%) |
Apr 14, 2023 | 80.53 | 81.06 | 79.30 | 79.75 | 694,827 | -0.54(-0.67%) |
Apr 13, 2023 | 79.70 | 80.71 | 78.83 | 80.28 | 1,433,403 | +0.36(+0.45%) |
Apr 12, 2023 | 81.31 | 82.08 | 79.86 | 79.93 | 1,207,970 | +0.58(+0.73%) |
Apr 11, 2023 | 79.32 | 80.01 | 79.24 | 79.35 | 904,107 | +0.46(+0.59%) |
Apr 10, 2023 | 77.90 | 79.05 | 77.69 | 78.89 | 1,253,815 | +0.96(+1.24%) |
Apr 06, 2023 | 78.50 | 78.50 | 77.30 | 77.93 | 984,826 | -0.93(-1.18%) |
Apr 05, 2023 | 78.02 | 78.97 | 77.83 | 78.86 | 1,002,117 | -0.19(-0.24%) |
Apr 04, 2023 | 81.02 | 81.02 | 78.37 | 79.05 | 1,128,148 | -2.22(-2.74%) |
Apr 03, 2023 | 81.76 | 83.13 | 80.91 | 81.28 | 1,042,059 | +0.07(+0.08%) |
Mar 31, 2023 | 80.02 | 81.31 | 79.93 | 81.21 | 740,202 | +1.44(+1.81%) |
Mar 30, 2023 | 80.62 | 81.07 | 79.52 | 79.76 | 556,238 | +0.25(+0.31%) |
Mar 29, 2023 | 80.02 | 80.30 | 78.90 | 79.51 | 623,431 | +0.81(+1.03%) |
Mar 28, 2023 | 77.63 | 78.80 | 77.57 | 78.71 | 593,618 | +1.07(+1.38%) |
Mar 27, 2023 | 77.85 | 78.35 | 77.26 | 77.64 | 726,216 | +1.01(+1.32%) |
Mar 24, 2023 | 74.77 | 76.91 | 74.06 | 76.63 | 604,817 | +0.82(+1.08%) |
Mar 23, 2023 | 76.49 | 77.64 | 74.92 | 75.81 | 941,329 | -0.76(-0.99%) |
Mar 22, 2023 | 78.30 | 79.24 | 76.52 | 76.57 | 839,711 | -1.99(-2.54%) |
Mar 21, 2023 | 79.53 | 80.01 | 78.21 | 78.56 | 919,844 | +0.44(+0.57%) |
Mar 20, 2023 | 77.06 | 78.14 | 76.96 | 78.12 | 1,706,003 | +1.84(+2.41%) |
Mar 17, 2023 | 78.82 | 78.82 | 75.79 | 76.28 | 2,268,747 | -2.64(-3.34%) |
Mar 16, 2023 | 76.25 | 79.60 | 75.73 | 78.92 | 2,061,394 | +1.72(+2.23%) |
Mar 15, 2023 | 77.39 | 78.41 | 75.16 | 77.19 | 1,436,812 | -2.61(-3.27%) |
Mar 14, 2023 | 78.35 | 81.70 | 78.24 | 79.80 | 2,324,106 | +3.83(+5.04%) |
Mar 13, 2023 | 75.41 | 77.11 | 74.84 | 75.97 | 1,129,191 | -1.01(-1.31%) |
Mar 10, 2023 | 78.55 | 78.73 | 76.37 | 76.98 | 926,512 | -1.76(-2.24%) |
Mar 09, 2023 | 80.74 | 81.63 | 78.42 | 78.74 | 894,864 | -1.80(-2.24%) |
Mar 08, 2023 | 78.65 | 81.15 | 78.20 | 80.55 | 1,292,120 | +1.97(+2.51%) |
Mar 07, 2023 | 79.97 | 80.17 | 78.29 | 78.57 | 828,093 | -1.53(-1.92%) |
Mar 06, 2023 | 83.02 | 83.10 | 79.98 | 80.11 | 1,277,833 | -3.08(-3.70%) |
Mar 03, 2023 | 83.46 | 83.46 | 82.10 | 83.19 | 983,771 | +0.33(+0.40%) |
Mar 02, 2023 | 81.90 | 83.07 | 81.45 | 82.85 | 624,137 | +0.51(+0.63%) |
Mar 01, 2023 | 81.00 | 83.01 | 81.00 | 82.34 | 921,361 | +1.12(+1.37%) |
Feb 28, 2023 | 80.78 | 81.94 | 80.54 | 81.22 | 1,098,096 | +0.33(+0.41%) |
Feb 27, 2023 | 80.94 | 81.51 | 80.47 | 80.89 | 915,580 | +0.96(+1.20%) |
Feb 24, 2023 | 78.93 | 80.17 | 77.83 | 79.93 | 1,001,367 | -0.07(-0.08%) |
Feb 23, 2023 | 79.95 | 80.79 | 78.63 | 79.99 | 654,395 | +0.50(+0.62%) |
Feb 22, 2023 | 78.42 | 79.98 | 78.42 | 79.50 | 905,830 | +0.88(+1.12%) |
Feb 21, 2023 | 82.56 | 82.56 | 78.13 | 78.62 | 1,059,972 | -4.37(-5.26%) |
Feb 17, 2023 | 82.59 | 83.12 | 81.60 | 82.99 | 849,329 | +0.13(+0.16%) |
Feb 16, 2023 | 83.23 | 84.13 | 82.68 | 82.85 | 782,248 | -2.08(-2.45%) |
Feb 15, 2023 | 83.26 | 84.95 | 83.04 | 84.93 | 548,025 | +0.70(+0.83%) |
Feb 14, 2023 | 83.89 | 84.67 | 82.64 | 84.24 | 683,160 | -0.14(-0.17%) |
Feb 13, 2023 | 82.89 | 84.50 | 82.57 | 84.38 | 688,491 | +1.53(+1.84%) |
Feb 10, 2023 | 82.48 | 83.03 | 81.88 | 82.85 | 704,526 | -0.07(-0.08%) |
Feb 09, 2023 | 85.99 | 86.55 | 82.63 | 82.92 | 1,051,339 | -2.35(-2.76%) |
Feb 08, 2023 | 85.71 | 86.57 | 85.04 | 85.28 | 670,758 | -1.27(-1.47%) |
Feb 07, 2023 | 85.88 | 87.01 | 85.23 | 86.54 | 976,940 | +0.75(+0.88%) |
Feb 06, 2023 | 85.03 | 86.10 | 84.20 | 85.79 | 1,526,662 | -0.20(-0.23%) |
Feb 03, 2023 | 86.37 | 86.84 | 85.67 | 85.99 | 1,280,875 | -1.22(-1.40%) |
Feb 02, 2023 | 85.94 | 87.91 | 85.37 | 87.21 | 1,072,109 | +1.73(+2.02%) |
Feb 01, 2023 | 83.68 | 86.41 | 83.52 | 85.48 | 1,174,793 | +1.43(+1.70%) |
Jan 31, 2023 | 82.71 | 84.31 | 81.99 | 84.05 | 3,502,077 | +1.74(+2.12%) |
Jan 30, 2023 | 80.79 | 83.67 | 80.62 | 82.31 | 1,425,674 | -0.46(-0.55%) |
Jan 27, 2023 | 83.89 | 86.59 | 81.82 | 82.77 | 2,632,122 | -4.70(-5.37%) |
Jan 26, 2023 | 86.38 | 87.80 | 85.72 | 87.47 | 1,562,116 | +0.91(+1.05%) |
Jan 25, 2023 | 85.04 | 86.82 | 84.67 | 86.56 | 1,069,127 | +0.18(+0.21%) |
Jan 24, 2023 | 85.89 | 87.25 | 85.52 | 86.38 | 1,382,247 | -0.25(-0.29%) |
Jan 23, 2023 | 85.64 | 87.37 | 85.40 | 86.63 | 1,549,835 | +1.00(+1.17%) |
Jan 20, 2023 | 83.60 | 85.93 | 82.69 | 85.63 | 1,536,291 | +2.67(+3.22%) |
Jan 19, 2023 | 83.42 | 83.56 | 81.37 | 82.96 | 716,808 | -1.19(-1.42%) |
Jan 18, 2023 | 85.56 | 86.39 | 84.10 | 84.15 | 857,204 | -1.12(-1.32%) |
Jan 17, 2023 | 86.71 | 87.19 | 85.25 | 85.28 | 837,482 | -1.84(-2.11%) |
Jan 13, 2023 | 86.21 | 87.58 | 85.94 | 87.11 | 678,703 | +0.11(+0.13%) |
Jan 12, 2023 | 87.55 | 87.55 | 86.30 | 87.00 | 715,753 | -0.22(-0.25%) |
Jan 11, 2023 | 87.61 | 87.67 | 86.14 | 87.22 | 836,148 | +1.77(+2.08%) |
Jan 10, 2023 | 84.08 | 85.57 | 83.80 | 85.45 | 689,020 | +1.02(+1.21%) |
Jan 09, 2023 | 85.08 | 86.08 | 84.37 | 84.43 | 836,338 | -0.14(-0.17%) |
Jan 06, 2023 | 82.62 | 84.90 | 82.53 | 84.57 | 860,642 | +2.88(+3.52%) |
Jan 05, 2023 | 81.03 | 81.79 | 80.09 | 81.69 | 1,229,977 | -0.31(-0.38%) |
Jan 04, 2023 | 79.76 | 82.23 | 79.24 | 82.01 | 1,214,587 | +3.71(+4.74%) |
Jan 03, 2023 | 77.56 | 78.74 | 77.38 | 78.30 | 943,840 | +0.66(+0.85%) |
Dec 30, 2022 | 77.55 | 77.96 | 76.76 | 77.64 | 612,916 | -0.72(-0.91%) |
Dec 29, 2022 | 76.78 | 78.84 | 76.78 | 78.35 | 579,247 | +1.94(+2.55%) |
Dec 28, 2022 | 78.91 | 79.11 | 76.17 | 76.41 | 752,227 | -2.29(-2.91%) |
Dec 27, 2022 | 78.18 | 78.89 | 77.82 | 78.70 | 544,667 | +0.35(+0.45%) |
Dec 23, 2022 | 77.59 | 78.44 | 77.11 | 78.34 | 438,953 | +0.75(+0.97%) |
Dec 22, 2022 | 77.07 | 77.60 | 76.14 | 77.59 | 858,300 | -0.35(-0.45%) |
Dec 21, 2022 | 77.97 | 78.48 | 77.74 | 77.94 | 655,317 | +0.80(+1.04%) |
Dec 20, 2022 | 76.87 | 77.64 | 76.69 | 77.14 | 729,300 | +0.20(+0.26%) |
Dec 19, 2022 | 78.55 | 79.35 | 76.62 | 76.94 | 979,251 | -1.54(-1.97%) |
Dec 16, 2022 | 77.44 | 78.90 | 77.11 | 78.49 | 2,203,449 | -0.01(-0.01%) |
Dec 15, 2022 | 80.66 | 80.91 | 78.36 | 78.50 | 1,129,831 | -3.80(-4.62%) |
Dec 14, 2022 | 82.42 | 83.94 | 81.94 | 82.30 | 1,201,883 | -0.93(-1.12%) |
Dec 13, 2022 | 84.40 | 84.72 | 82.46 | 83.23 | 1,087,128 | +1.53(+1.87%) |
Dec 12, 2022 | 80.43 | 81.78 | 80.01 | 81.70 | 826,293 | +1.24(+1.54%) |
Dec 09, 2022 | 80.64 | 81.45 | 80.28 | 80.47 | 635,897 | -0.08(-0.11%) |
Dec 08, 2022 | 80.82 | 81.68 | 80.23 | 80.55 | 859,702 | +0.48(+0.60%) |
Dec 07, 2022 | 80.03 | 80.95 | 79.66 | 80.07 | 1,148,937 | -0.34(-0.42%) |
Dec 06, 2022 | 81.45 | 81.78 | 79.40 | 80.41 | 955,791 | -0.92(-1.13%) |
Dec 05, 2022 | 81.76 | 82.28 | 80.73 | 81.33 | 779,267 | -1.36(-1.65%) |
Dec 02, 2022 | 80.53 | 83.16 | 80.32 | 82.69 | 997,140 | +1.04(+1.27%) |
Dec 01, 2022 | 82.57 | 83.04 | 81.25 | 81.65 | 1,087,941 | -0.19(-0.23%) |
Nov 30, 2022 | 80.62 | 81.84 | 78.67 | 81.84 | 1,649,521 | +1.29(+1.61%) |
Nov 29, 2022 | 80.30 | 81.43 | 79.85 | 80.54 | 978,007 | +0.74(+0.92%) |
Nov 28, 2022 | 81.14 | 81.27 | 79.34 | 79.81 | 897,660 | -2.37(-2.89%) |
Nov 25, 2022 | 81.88 | 82.34 | 81.49 | 82.18 | 275,141 | +0.09(+0.12%) |
Nov 23, 2022 | 81.84 | 82.60 | 81.11 | 82.08 | 561,171 | +0.00(+0.00%) |
Nov 22, 2022 | 80.82 | 82.16 | 80.44 | 82.08 | 602,789 | +2.11(+2.63%) |
Nov 21, 2022 | 78.76 | 80.43 | 77.86 | 79.98 | 759,836 | +0.38(+0.47%) |
Nov 18, 2022 | 79.81 | 79.98 | 78.42 | 79.60 | 800,790 | +0.95(+1.21%) |
Nov 17, 2022 | 78.48 | 78.83 | 77.59 | 78.64 | 1,180,761 | -1.40(-1.75%) |
Nov 16, 2022 | 81.41 | 81.72 | 79.83 | 80.04 | 799,128 | -2.03(-2.47%) |
Nov 15, 2022 | 84.11 | 84.70 | 81.96 | 82.07 | 1,008,304 | -0.65(-0.79%) |
Nov 14, 2022 | 83.50 | 84.63 | 82.70 | 82.72 | 1,137,900 | -1.82(-2.16%) |
Nov 11, 2022 | 81.17 | 85.03 | 80.91 | 84.55 | 1,549,720 | +4.12(+5.12%) |
Nov 10, 2022 | 78.39 | 80.46 | 77.56 | 80.43 | 1,240,021 | +5.60(+7.49%) |
Nov 09, 2022 | 76.82 | 77.22 | 74.77 | 74.83 | 901,392 | -2.86(-3.68%) |
Nov 08, 2022 | 77.00 | 78.47 | 76.71 | 77.69 | 1,404,294 | +1.55(+2.03%) |
Nov 07, 2022 | 76.47 | 76.53 | 74.70 | 76.14 | 1,043,966 | +0.32(+0.42%) |
Nov 04, 2022 | 73.73 | 76.30 | 73.67 | 75.82 | 1,438,397 | +3.84(+5.33%) |
Nov 03, 2022 | 70.62 | 72.74 | 70.37 | 71.98 | 1,076,821 | +0.20(+0.28%) |
Nov 02, 2022 | 74.20 | 71.77 | 71.78 | 1,619,122 | -2.74(-3.68%) |