Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 63.12 | 63.56 | 62.17 | 62.35 | 512,888 | -0.37(-0.59%) |
Oct 30, 2023 | 62.49 | 63.12 | 61.80 | 62.72 | 688,536 | -0.29(-0.47%) |
Oct 27, 2023 | 62.84 | 63.20 | 62.35 | 63.02 | 725,155 | -0.44(-0.69%) |
Oct 26, 2023 | 62.16 | 63.58 | 62.00 | 63.46 | 564,225 | +1.32(+2.13%) |
Oct 25, 2023 | 62.78 | 62.87 | 61.78 | 62.14 | 797,031 | -2.08(-3.24%) |
Oct 24, 2023 | 63.12 | 64.25 | 62.80 | 64.22 | 785,852 | +1.31(+2.08%) |
Oct 23, 2023 | 61.35 | 63.65 | 60.94 | 62.91 | 1,127,114 | +1.12(+1.82%) |
Oct 20, 2023 | 61.58 | 62.12 | 61.30 | 61.78 | 803,962 | +0.32(+0.53%) |
Oct 19, 2023 | 62.82 | 63.59 | 61.43 | 61.46 | 1,472,897 | -2.00(-3.14%) |
Oct 18, 2023 | 63.39 | 63.71 | 62.71 | 63.46 | 980,342 | -0.94(-1.46%) |
Oct 17, 2023 | 63.81 | 64.71 | 63.37 | 64.40 | 433,606 | -0.78(-1.20%) |
Oct 16, 2023 | 65.17 | 65.36 | 64.85 | 65.18 | 493,693 | -1.60(-2.40%) |
Oct 13, 2023 | 66.75 | 66.98 | 66.25 | 66.78 | 457,090 | +1.76(+2.71%) |
Oct 12, 2023 | 67.34 | 67.43 | 64.88 | 65.02 | 647,454 | -2.71(-4.00%) |
Oct 11, 2023 | 67.04 | 67.76 | 66.72 | 67.73 | 724,525 | +2.15(+3.28%) |
Oct 10, 2023 | 64.75 | 66.19 | 64.35 | 65.58 | 588,414 | -0.08(-0.12%) |
Oct 09, 2023 | 64.41 | 65.69 | 63.71 | 65.66 | 442,314 | +2.05(+3.23%) |
Oct 06, 2023 | 63.00 | 64.56 | 62.80 | 63.60 | 1,152,368 | -1.12(-1.72%) |
Oct 05, 2023 | 65.05 | 65.16 | 64.49 | 64.72 | 554,676 | -0.62(-0.94%) |
Oct 04, 2023 | 64.72 | 65.37 | 64.36 | 65.34 | 920,309 | +1.30(+2.03%) |
Oct 03, 2023 | 65.41 | 65.74 | 63.73 | 64.03 | 1,663,599 | -2.19(-3.31%) |
Oct 02, 2023 | 67.14 | 67.36 | 65.94 | 66.23 | 1,514,539 | -1.56(-2.30%) |
Sep 29, 2023 | 68.33 | 68.59 | 67.11 | 67.78 | 425,491 | +0.06(+0.09%) |
Sep 28, 2023 | 66.58 | 67.80 | 66.02 | 67.73 | 786,408 | +0.21(+0.32%) |
Sep 27, 2023 | 68.62 | 68.74 | 67.15 | 67.51 | 840,728 | -0.38(-0.56%) |
Sep 26, 2023 | 68.57 | 68.74 | 67.74 | 67.89 | 1,120,195 | -0.45(-0.67%) |
Sep 25, 2023 | 68.92 | 68.75 | 68.30 | 68.35 | 725,428 | -2.55(-3.59%) |
Sep 22, 2023 | 70.21 | 71.07 | 70.12 | 70.89 | 297,272 | +0.68(+0.97%) |
Sep 21, 2023 | 70.99 | 70.99 | 70.18 | 70.21 | 1,099,705 | -2.72(-3.73%) |
Sep 20, 2023 | 73.11 | 73.43 | 72.88 | 72.93 | 235,519 | +0.35(+0.48%) |
Sep 19, 2023 | 72.83 | 73.28 | 72.58 | 72.58 | 238,103 | -0.72(-0.98%) |
Sep 18, 2023 | 72.59 | 73.34 | 72.57 | 73.30 | 208,165 | +0.55(+0.76%) |
Sep 15, 2023 | 73.28 | 73.29 | 72.71 | 72.75 | 334,634 | -0.56(-0.77%) |
Sep 14, 2023 | 73.79 | 73.90 | 73.10 | 73.31 | 370,124 | -0.71(-0.95%) |
Sep 13, 2023 | 73.83 | 74.43 | 73.69 | 74.02 | 170,107 | -0.10(-0.13%) |
Sep 12, 2023 | 73.78 | 74.15 | 73.38 | 74.11 | 253,754 | +0.60(+0.82%) |
Sep 11, 2023 | 73.54 | 73.83 | 73.36 | 73.51 | 255,593 | -0.80(-1.08%) |
Sep 08, 2023 | 74.27 | 74.83 | 73.98 | 74.32 | 187,708 | +0.46(+0.63%) |
Sep 07, 2023 | 73.83 | 73.96 | 73.54 | 73.85 | 179,315 | +0.18(+0.25%) |
Sep 06, 2023 | 74.00 | 74.04 | 73.35 | 73.67 | 543,140 | +0.35(+0.48%) |
Sep 05, 2023 | 74.19 | 74.19 | 73.27 | 73.32 | 353,877 | -1.54(-2.06%) |
Sep 01, 2023 | 75.79 | 75.80 | 74.54 | 74.86 | 478,510 | -1.66(-2.16%) |
Aug 31, 2023 | 76.43 | 77.03 | 76.33 | 76.51 | 297,710 | +0.47(+0.62%) |
Aug 30, 2023 | 76.00 | 76.25 | 75.61 | 76.04 | 239,524 | -0.11(-0.14%) |
Aug 29, 2023 | 74.81 | 76.41 | 74.74 | 76.15 | 402,882 | +1.01(+1.34%) |
Aug 28, 2023 | 75.60 | 75.62 | 74.72 | 75.14 | 277,961 | +0.06(+0.08%) |
Aug 25, 2023 | 74.47 | 75.30 | 74.34 | 75.08 | 485,364 | +0.33(+0.44%) |
Aug 24, 2023 | 75.00 | 75.35 | 74.63 | 74.75 | 227,410 | -0.58(-0.77%) |
Aug 23, 2023 | 74.04 | 75.37 | 73.91 | 75.33 | 783,827 | +2.51(+3.44%) |
Aug 22, 2023 | 72.07 | 72.83 | 71.88 | 72.83 | 557,575 | +0.85(+1.18%) |
Aug 21, 2023 | 72.10 | 72.21 | 71.66 | 71.98 | 640,265 | -1.33(-1.81%) |
Aug 18, 2023 | 72.94 | 73.81 | 72.72 | 73.30 | 549,428 | +0.26(+0.36%) |
Aug 17, 2023 | 73.05 | 73.18 | 72.60 | 73.04 | 381,347 | -0.52(-0.71%) |
Aug 16, 2023 | 73.94 | 74.52 | 73.45 | 73.56 | 417,966 | -0.80(-1.08%) |
Aug 15, 2023 | 74.56 | 74.91 | 74.33 | 74.37 | 400,503 | -0.69(-0.92%) |
Aug 14, 2023 | 75.04 | 75.83 | 74.72 | 75.05 | 273,233 | -0.09(-0.12%) |
Aug 11, 2023 | 75.05 | 75.66 | 74.97 | 75.14 | 382,071 | -0.23(-0.31%) |
Aug 10, 2023 | 76.84 | 77.15 | 75.31 | 75.37 | 378,128 | -1.66(-2.16%) |
Aug 09, 2023 | 76.59 | 77.16 | 76.59 | 77.04 | 177,542 | +0.64(+0.84%) |
Aug 08, 2023 | 76.66 | 77.24 | 76.18 | 76.40 | 330,491 | +1.18(+1.57%) |
Aug 07, 2023 | 75.91 | 75.96 | 75.16 | 75.22 | 362,112 | -1.16(-1.52%) |
Aug 04, 2023 | 74.85 | 76.55 | 74.85 | 76.38 | 529,407 | +1.66(+2.23%) |
Aug 03, 2023 | 75.04 | 75.17 | 74.26 | 74.71 | 2,320,593 | -2.45(-3.17%) |
Aug 02, 2023 | 77.43 | 77.43 | 76.50 | 77.16 | 626,262 | -1.18(-1.51%) |
Aug 01, 2023 | 79.36 | 79.36 | 78.18 | 78.34 | 850,386 | -1.92(-2.39%) |
Jul 31, 2023 | 79.87 | 80.63 | 79.78 | 80.26 | 213,808 | +0.23(+0.29%) |
Jul 28, 2023 | 79.59 | 80.08 | 79.32 | 80.03 | 470,219 | +0.45(+0.57%) |
Jul 27, 2023 | 81.21 | 81.30 | 79.08 | 79.57 | 608,020 | -1.96(-2.40%) |
Jul 26, 2023 | 82.17 | 82.17 | 81.40 | 81.53 | 152,165 | +0.01(+0.01%) |
Jul 25, 2023 | 81.44 | 82.15 | 81.31 | 81.52 | 216,778 | -0.39(-0.47%) |
Jul 24, 2023 | 82.53 | 82.61 | 81.71 | 81.91 | 357,190 | -0.37(-0.45%) |
Jul 21, 2023 | 82.49 | 82.94 | 82.15 | 82.27 | 310,797 | +0.13(+0.15%) |
Jul 20, 2023 | 82.93 | 82.93 | 81.79 | 82.15 | 214,722 | -1.38(-1.66%) |
Jul 19, 2023 | 82.55 | 83.53 | 82.16 | 83.53 | 281,690 | +1.37(+1.67%) |
Jul 18, 2023 | 82.18 | 82.36 | 81.89 | 82.16 | 235,189 | +0.53(+0.65%) |
Jul 17, 2023 | 81.71 | 81.79 | 81.17 | 81.63 | 328,608 | -0.02(-0.02%) |
Jul 14, 2023 | 82.24 | 82.24 | 81.52 | 81.64 | 184,900 | -0.50(-0.61%) |
Jul 13, 2023 | 81.67 | 82.32 | 81.26 | 82.15 | 316,628 | +0.91(+1.12%) |
Jul 12, 2023 | 80.57 | 81.53 | 80.01 | 81.24 | 408,681 | +1.09(+1.36%) |
Jul 11, 2023 | 80.08 | 80.36 | 79.65 | 80.14 | 272,364 | +0.68(+0.85%) |
Jul 10, 2023 | 79.37 | 79.95 | 79.23 | 79.47 | 520,092 | -0.22(-0.28%) |
Jul 07, 2023 | 79.89 | 80.11 | 79.47 | 79.69 | 529,079 | -0.76(-0.95%) |
Jul 06, 2023 | 81.07 | 81.17 | 80.21 | 80.45 | 532,611 | -1.43(-1.75%) |
Jul 05, 2023 | 82.80 | 82.89 | 81.47 | 81.89 | 450,080 | -1.18(-1.42%) |
Jul 03, 2023 | 83.76 | 84.26 | 82.89 | 83.07 | 147,249 | -0.51(-0.61%) |
Jun 30, 2023 | 82.43 | 83.75 | 82.36 | 83.57 | 197,984 | +1.31(+1.60%) |
Jun 29, 2023 | 82.73 | 82.92 | 81.86 | 82.26 | 357,267 | -1.82(-2.17%) |
Jun 28, 2023 | 84.12 | 84.34 | 83.36 | 84.08 | 152,184 | +0.34(+0.40%) |
Jun 27, 2023 | 84.16 | 84.47 | 83.27 | 83.75 | 162,328 | -0.08(-0.09%) |
Jun 26, 2023 | 84.28 | 84.44 | 83.70 | 83.82 | 170,652 | -0.01(-0.01%) |
Jun 23, 2023 | 84.34 | 84.45 | 83.55 | 83.83 | 197,087 | +1.08(+1.30%) |
Jun 22, 2023 | 83.33 | 83.81 | 82.64 | 82.76 | 191,317 | -1.42(-1.69%) |
Jun 21, 2023 | 83.40 | 84.23 | 82.75 | 84.18 | 275,497 | +0.26(+0.31%) |
Jun 20, 2023 | 83.70 | 84.23 | 83.70 | 83.92 | 214,427 | +0.84(+1.02%) |
Jun 16, 2023 | 82.97 | 83.32 | 82.47 | 83.08 | 234,103 | -0.30(-0.36%) |
Jun 15, 2023 | 83.51 | 84.13 | 82.94 | 83.37 | 329,690 | +0.84(+1.02%) |
Jun 14, 2023 | 81.96 | 82.73 | 81.78 | 82.53 | 160,582 | +1.00(+1.22%) |
Jun 13, 2023 | 82.71 | 82.71 | 81.22 | 81.53 | 395,991 | -1.01(-1.22%) |
Jun 12, 2023 | 82.55 | 82.61 | 81.28 | 82.54 | 228,924 | +0.26(+0.32%) |
Jun 09, 2023 | 81.83 | 82.55 | 81.52 | 82.28 | 165,522 | +0.07(+0.08%) |
Jun 08, 2023 | 81.00 | 82.29 | 80.86 | 82.21 | 281,712 | +1.20(+1.48%) |
Jun 07, 2023 | 82.51 | 82.73 | 80.90 | 81.01 | 553,896 | -1.64(-1.99%) |
Jun 06, 2023 | 82.05 | 82.74 | 81.41 | 82.65 | 326,052 | +0.77(+0.94%) |
Jun 05, 2023 | 81.65 | 82.64 | 81.31 | 81.89 | 335,581 | -0.30(-0.36%) |
Jun 02, 2023 | 83.03 | 83.12 | 82.08 | 82.18 | 374,972 | -1.07(-1.28%) |
Jun 01, 2023 | 83.51 | 83.80 | 82.76 | 83.25 | 314,262 | +0.51(+0.61%) |
May 31, 2023 | 81.88 | 83.08 | 81.61 | 82.74 | 247,670 | +0.89(+1.09%) |
May 30, 2023 | 81.23 | 82.11 | 81.09 | 81.85 | 249,752 | +0.95(+1.17%) |
May 26, 2023 | 80.00 | 80.90 | 79.70 | 80.90 | 286,196 | +0.89(+1.12%) |
May 25, 2023 | 80.21 | 80.41 | 79.64 | 80.00 | 390,211 | -0.18(-0.23%) |
May 24, 2023 | 80.91 | 80.91 | 80.14 | 80.19 | 313,722 | -0.40(-0.50%) |
May 23, 2023 | 79.99 | 80.77 | 79.77 | 80.59 | 413,171 | +0.36(+0.45%) |
May 22, 2023 | 80.88 | 81.04 | 80.17 | 80.22 | 406,659 | -0.55(-0.68%) |
May 19, 2023 | 80.87 | 81.43 | 80.53 | 80.77 | 392,448 | -0.73(-0.90%) |
May 18, 2023 | 81.94 | 81.94 | 81.31 | 81.50 | 505,579 | -0.78(-0.94%) |
May 17, 2023 | 82.80 | 82.80 | 81.92 | 82.28 | 455,694 | -0.18(-0.22%) |
May 16, 2023 | 81.90 | 82.46 | 81.52 | 82.46 | 1,467,768 | -0.35(-0.42%) |
May 15, 2023 | 82.93 | 83.06 | 82.69 | 82.81 | 398,942 | -1.13(-1.35%) |
May 12, 2023 | 84.81 | 84.95 | 83.94 | 83.94 | 192,490 | -0.93(-1.10%) |
May 11, 2023 | 84.84 | 85.12 | 84.27 | 84.87 | 198,771 | +1.27(+1.52%) |
May 10, 2023 | 83.29 | 83.80 | 83.20 | 83.60 | 535,428 | +0.91(+1.10%) |
May 09, 2023 | 83.19 | 83.29 | 82.58 | 82.69 | 366,617 | -0.52(-0.62%) |
May 08, 2023 | 83.23 | 83.59 | 82.96 | 83.21 | 451,841 | -1.47(-1.73%) |
May 05, 2023 | 84.02 | 84.68 | 83.76 | 84.68 | 485,507 | -0.38(-0.45%) |
May 04, 2023 | 85.05 | 86.27 | 84.91 | 85.06 | 326,720 | -1.21(-1.40%) |
May 03, 2023 | 86.06 | 86.64 | 85.23 | 86.27 | 601,294 | +0.68(+0.80%) |
May 02, 2023 | 83.92 | 85.59 | 83.81 | 85.59 | 435,567 | +2.52(+3.04%) |
May 01, 2023 | 85.61 | 85.61 | 82.66 | 83.07 | 886,631 | -3.33(-3.86%) |
Apr 28, 2023 | 86.07 | 86.67 | 85.80 | 86.40 | 177,937 | +1.74(+2.05%) |
Apr 27, 2023 | 85.14 | 85.14 | 84.36 | 84.66 | 492,888 | -1.00(-1.17%) |
Apr 26, 2023 | 86.82 | 87.08 | 85.47 | 85.66 | 393,363 | -1.02(-1.17%) |
Apr 25, 2023 | 86.22 | 86.83 | 86.13 | 86.67 | 563,216 | +1.54(+1.80%) |
Apr 24, 2023 | 84.87 | 85.30 | 84.70 | 85.14 | 271,640 | +0.79(+0.93%) |
Apr 21, 2023 | 85.12 | 85.24 | 84.13 | 84.35 | 432,711 | -0.34(-0.40%) |
Apr 20, 2023 | 84.54 | 85.14 | 84.50 | 84.69 | 493,707 | +0.74(+0.88%) |
Apr 19, 2023 | 83.81 | 84.12 | 83.27 | 83.95 | 586,930 | -0.09(-0.10%) |
Apr 18, 2023 | 83.57 | 84.45 | 83.57 | 84.04 | 413,090 | +0.37(+0.45%) |
Apr 17, 2023 | 84.42 | 84.43 | 83.52 | 83.66 | 573,935 | -1.29(-1.51%) |
Apr 14, 2023 | 85.39 | 85.53 | 84.66 | 84.95 | 627,406 | -1.09(-1.27%) |
Apr 13, 2023 | 87.17 | 87.46 | 85.86 | 86.04 | 397,819 | -0.89(-1.03%) |
Apr 12, 2023 | 87.16 | 87.35 | 85.86 | 86.93 | 390,463 | -0.29(-0.33%) |
Apr 11, 2023 | 87.29 | 87.32 | 86.67 | 87.22 | 222,438 | +0.25(+0.29%) |
Apr 10, 2023 | 88.15 | 88.15 | 86.73 | 86.97 | 474,856 | -1.79(-2.02%) |
Apr 06, 2023 | 88.73 | 89.05 | 88.53 | 88.77 | 324,178 | +0.46(+0.52%) |
Apr 05, 2023 | 87.94 | 88.33 | 87.36 | 88.31 | 511,849 | +1.13(+1.30%) |
Apr 04, 2023 | 85.85 | 87.76 | 85.72 | 87.17 | 268,241 | +0.67(+0.78%) |
Apr 03, 2023 | 86.18 | 87.07 | 85.81 | 86.50 | 325,918 | +0.24(+0.28%) |
Mar 31, 2023 | 85.00 | 86.37 | 84.79 | 86.26 | 519,917 | +1.84(+2.18%) |
Mar 30, 2023 | 84.15 | 84.71 | 83.96 | 84.42 | 314,425 | +0.45(+0.53%) |
Mar 29, 2023 | 83.25 | 84.12 | 83.17 | 83.97 | 348,496 | -0.15(-0.18%) |
Mar 28, 2023 | 83.84 | 84.30 | 83.53 | 84.12 | 889,185 | +0.14(+0.17%) |
Mar 27, 2023 | 84.75 | 85.61 | 83.85 | 83.98 | 1,199,094 | -2.47(-2.85%) |
Mar 24, 2023 | 86.70 | 87.02 | 85.77 | 86.45 | 305,580 | +0.79(+0.92%) |
Mar 23, 2023 | 85.10 | 86.15 | 84.27 | 85.66 | 928,872 | -0.52(-0.61%) |
Mar 22, 2023 | 84.61 | 86.40 | 84.40 | 86.18 | 496,830 | +1.10(+1.29%) |
Mar 21, 2023 | 85.04 | 85.35 | 84.34 | 85.09 | 887,793 | -0.76(-0.89%) |
Mar 20, 2023 | 86.98 | 86.98 | 85.55 | 85.85 | 367,350 | -1.15(-1.33%) |
Mar 17, 2023 | 86.74 | 87.84 | 86.47 | 87.00 | 439,238 | +1.85(+2.17%) |
Mar 16, 2023 | 87.55 | 88.32 | 85.02 | 85.15 | 342,786 | -1.02(-1.18%) |
Mar 15, 2023 | 86.92 | 87.88 | 85.30 | 86.17 | 358,443 | +2.05(+2.43%) |
Mar 14, 2023 | 85.26 | 85.82 | 83.76 | 84.12 | 466,862 | -2.00(-2.32%) |
Mar 13, 2023 | 88.89 | 89.84 | 85.01 | 86.12 | 671,578 | +0.12(+0.14%) |
Mar 10, 2023 | 84.43 | 86.22 | 84.37 | 86.00 | 689,675 | +3.65(+4.43%) |
Mar 09, 2023 | 81.92 | 83.00 | 81.71 | 82.35 | 149,490 | -0.07(-0.08%) |
Mar 08, 2023 | 82.97 | 83.63 | 81.95 | 82.42 | 165,192 | +0.24(+0.29%) |
Mar 07, 2023 | 81.72 | 82.89 | 81.22 | 82.18 | 145,806 | +0.71(+0.87%) |
Mar 06, 2023 | 82.81 | 82.86 | 81.41 | 81.48 | 177,807 | -0.84(-1.02%) |
Mar 03, 2023 | 81.21 | 82.37 | 80.80 | 82.31 | 194,712 | +2.66(+3.34%) |
Mar 02, 2023 | 79.20 | 79.77 | 79.04 | 79.66 | 249,237 | -0.91(-1.12%) |
Mar 01, 2023 | 81.14 | 81.18 | 80.14 | 80.56 | 229,559 | -0.85(-1.04%) |
Feb 28, 2023 | 80.46 | 81.59 | 80.14 | 81.41 | 165,623 | +0.28(+0.34%) |
Feb 27, 2023 | 81.30 | 81.74 | 80.79 | 81.13 | 297,556 | +0.16(+0.20%) |
Feb 24, 2023 | 81.62 | 82.03 | 80.50 | 80.97 | 170,229 | -1.42(-1.72%) |
Feb 23, 2023 | 81.55 | 82.68 | 81.51 | 82.39 | 145,589 | +1.12(+1.38%) |
Feb 22, 2023 | 80.92 | 81.58 | 80.78 | 81.27 | 121,028 | +1.11(+1.39%) |
Feb 21, 2023 | 80.84 | 81.03 | 79.98 | 80.15 | 374,555 | -2.07(-2.51%) |
Feb 17, 2023 | 80.82 | 82.22 | 80.62 | 82.22 | 172,339 | +0.83(+1.02%) |
Feb 16, 2023 | 82.05 | 82.21 | 81.11 | 81.39 | 490,062 | -1.66(-2.00%) |
Feb 15, 2023 | 83.82 | 84.11 | 82.50 | 83.05 | 363,565 | -1.27(-1.50%) |
Feb 14, 2023 | 84.56 | 85.05 | 83.27 | 84.31 | 184,368 | +0.03(+0.03%) |
Feb 13, 2023 | 83.68 | 84.55 | 83.65 | 84.29 | 162,966 | +0.91(+1.10%) |
Feb 10, 2023 | 84.58 | 84.64 | 83.08 | 83.37 | 322,958 | -1.27(-1.50%) |
Feb 09, 2023 | 86.73 | 87.07 | 84.51 | 84.64 | 278,744 | -1.08(-1.26%) |
Feb 08, 2023 | 85.28 | 85.81 | 84.55 | 85.71 | 223,117 | +0.43(+0.50%) |
Feb 07, 2023 | 85.70 | 86.51 | 85.27 | 85.29 | 252,298 | -1.07(-1.24%) |
Feb 06, 2023 | 86.11 | 86.70 | 85.74 | 86.35 | 299,398 | -0.74(-0.85%) |
Feb 03, 2023 | 87.01 | 87.33 | 86.22 | 87.10 | 370,967 | -1.46(-1.65%) |
Feb 02, 2023 | 89.19 | 89.85 | 88.28 | 88.55 | 393,325 | +0.03(+0.03%) |
Feb 01, 2023 | 87.84 | 88.96 | 86.31 | 88.53 | 447,887 | +1.58(+1.82%) |
Jan 31, 2023 | 86.79 | 87.17 | 85.65 | 86.94 | 239,914 | +0.72(+0.84%) |
Jan 30, 2023 | 86.40 | 87.12 | 86.08 | 86.22 | 275,097 | -0.46(-0.53%) |
Jan 27, 2023 | 86.03 | 86.88 | 85.92 | 86.68 | 231,775 | -0.15(-0.18%) |
Jan 26, 2023 | 86.87 | 87.51 | 86.22 | 86.83 | 193,180 | -0.40(-0.46%) |
Jan 25, 2023 | 87.16 | 87.67 | 86.39 | 87.23 | 148,374 | +0.30(+0.35%) |
Jan 24, 2023 | 85.80 | 87.17 | 84.89 | 86.92 | 168,014 | +1.66(+1.94%) |
Jan 23, 2023 | 85.21 | 85.74 | 85.00 | 85.27 | 262,825 | -0.52(-0.61%) |
Jan 20, 2023 | 86.69 | 86.96 | 85.73 | 85.79 | 235,394 | -1.98(-2.26%) |
Jan 19, 2023 | 87.98 | 88.21 | 86.99 | 87.77 | 246,614 | -0.67(-0.75%) |
Jan 18, 2023 | 88.44 | 88.70 | 86.79 | 88.44 | 350,689 | +2.56(+2.98%) |
Jan 17, 2023 | 85.41 | 86.48 | 85.36 | 85.88 | 338,270 | -0.77(-0.89%) |
Jan 13, 2023 | 86.94 | 87.71 | 86.12 | 86.65 | 304,632 | -0.98(-1.12%) |
Jan 12, 2023 | 85.43 | 87.76 | 84.04 | 87.63 | 360,281 | +2.36(+2.77%) |
Jan 11, 2023 | 84.68 | 85.45 | 84.27 | 85.27 | 166,607 | +1.88(+2.25%) |
Jan 10, 2023 | 84.14 | 84.41 | 82.98 | 83.39 | 345,811 | -2.00(-2.34%) |
Jan 09, 2023 | 83.90 | 85.51 | 83.79 | 85.39 | 298,896 | +0.56(+0.66%) |
Jan 06, 2023 | 82.16 | 84.95 | 82.05 | 84.83 | 288,802 | +1.95(+2.36%) |
Jan 05, 2023 | 81.34 | 82.88 | 81.09 | 82.88 | 402,433 | +0.55(+0.67%) |
Jan 04, 2023 | 82.73 | 82.99 | 81.56 | 82.32 | 376,983 | +1.54(+1.91%) |
Jan 03, 2023 | 81.58 | 81.69 | 80.15 | 80.78 | 440,161 | +1.87(+2.37%) |
Dec 30, 2022 | 79.07 | 79.72 | 78.56 | 78.91 | 479,030 | -1.03(-1.29%) |
Dec 29, 2022 | 79.08 | 80.35 | 78.98 | 79.94 | 184,976 | +1.15(+1.46%) |
Dec 28, 2022 | 80.13 | 80.26 | 78.46 | 78.79 | 422,500 | -0.75(-0.95%) |
Dec 27, 2022 | 79.72 | 80.42 | 79.22 | 79.54 | 463,597 | -2.10(-2.57%) |
Dec 23, 2022 | 82.37 | 82.49 | 81.46 | 81.64 | 957,202 | -1.78(-2.13%) |
Dec 22, 2022 | 83.24 | 83.83 | 83.10 | 83.42 | 231,736 | -0.06(-0.07%) |
Dec 21, 2022 | 84.11 | 84.14 | 82.50 | 83.47 | 286,946 | +0.26(+0.32%) |
Dec 20, 2022 | 83.16 | 83.56 | 82.83 | 83.21 | 439,007 | -2.19(-2.57%) |
Dec 19, 2022 | 85.90 | 85.95 | 84.88 | 85.40 | 467,930 | -1.90(-2.18%) |
Dec 16, 2022 | 86.76 | 88.12 | 86.40 | 87.30 | 299,885 | -1.40(-1.58%) |
Dec 15, 2022 | 88.80 | 89.58 | 88.49 | 88.70 | 369,577 | +0.50(+0.57%) |
Dec 14, 2022 | 87.76 | 88.37 | 86.64 | 88.20 | 341,781 | +0.53(+0.60%) |
Dec 13, 2022 | 89.24 | 89.24 | 87.45 | 87.67 | 511,536 | +1.00(+1.16%) |
Dec 12, 2022 | 88.04 | 88.34 | 86.42 | 86.67 | 255,587 | +0.20(+0.23%) |
Dec 09, 2022 | 88.19 | 88.46 | 86.37 | 86.47 | 327,878 | -3.20(-3.57%) |
Dec 08, 2022 | 89.13 | 89.94 | 88.87 | 89.68 | 298,827 | -0.08(-0.09%) |
Dec 07, 2022 | 88.52 | 90.08 | 88.45 | 89.76 | 355,392 | +2.77(+3.18%) |
Dec 06, 2022 | 86.45 | 87.44 | 86.05 | 86.99 | 211,290 | +1.47(+1.71%) |
Dec 05, 2022 | 85.64 | 85.69 | 84.61 | 85.53 | 357,945 | -1.30(-1.50%) |
Dec 02, 2022 | 84.91 | 86.94 | 84.20 | 86.83 | 587,227 | +1.61(+1.89%) |
Dec 01, 2022 | 82.66 | 85.36 | 82.24 | 85.22 | 399,687 | +3.85(+4.73%) |
Nov 30, 2022 | 80.66 | 81.67 | 80.39 | 81.38 | 247,781 | +0.29(+0.36%) |
Nov 29, 2022 | 81.29 | 82.05 | 80.92 | 81.08 | 196,011 | -1.29(-1.56%) |
Nov 28, 2022 | 82.70 | 82.98 | 81.78 | 82.37 | 191,621 | +0.43(+0.53%) |
Nov 25, 2022 | 81.72 | 81.94 | 81.41 | 81.93 | 465,122 | -0.31(-0.38%) |
Nov 23, 2022 | 81.16 | 82.39 | 81.05 | 82.25 | 355,517 | +2.01(+2.51%) |
Nov 22, 2022 | 79.34 | 80.53 | 79.25 | 80.23 | 213,714 | +1.58(+2.01%) |
Nov 21, 2022 | 79.49 | 79.49 | 78.46 | 78.65 | 216,014 | +0.36(+0.46%) |
Nov 18, 2022 | 79.22 | 79.48 | 78.08 | 78.29 | 492,030 | -0.70(-0.89%) |
Nov 17, 2022 | 78.78 | 79.12 | 78.27 | 78.99 | 333,252 | -0.84(-1.05%) |
Nov 16, 2022 | 78.37 | 79.87 | 78.07 | 79.84 | 388,438 | +2.35(+3.04%) |
Nov 15, 2022 | 76.38 | 77.59 | 76.33 | 77.48 | 320,295 | +1.65(+2.18%) |
Nov 14, 2022 | 76.06 | 76.30 | 75.22 | 75.83 | 196,493 | -0.39(-0.51%) |
Nov 11, 2022 | 75.69 | 76.56 | 75.64 | 76.21 | 224,288 | -0.08(-0.10%) |
Nov 10, 2022 | 74.75 | 76.55 | 74.65 | 76.29 | 524,483 | +3.45(+4.74%) |
Nov 09, 2022 | 71.83 | 73.30 | 71.83 | 72.84 | 153,486 | +0.36(+0.50%) |
Nov 08, 2022 | 72.07 | 73.26 | 72.00 | 72.48 | 195,123 | +0.87(+1.21%) |
Nov 07, 2022 | 73.27 | 73.28 | 71.57 | 71.61 | 129,695 | -1.12(-1.53%) |
Nov 04, 2022 | 73.73 | 74.11 | 72.56 | 72.73 | 804,554 | -1.77(-2.37%) |
Nov 03, 2022 | 74.00 | 75.07 | 73.87 | 74.49 | 209,111 | -0.63(-0.84%) |
Nov 02, 2022 | 75.49 | 74.53 | 75.13 | 592,538 | -0.14(-0.19%) |