Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 74.19 | 74.41 | 72.92 | 73.04 | 1,250,606 | -1.61(-2.16%) |
Aug 30, 2023 | 74.46 | 74.96 | 74.06 | 74.65 | 456,281 | +0.19(+0.25%) |
Aug 29, 2023 | 73.51 | 74.59 | 73.10 | 74.46 | 613,099 | +0.72(+0.98%) |
Aug 28, 2023 | 74.14 | 74.67 | 73.51 | 73.74 | 488,554 | -0.29(-0.39%) |
Aug 25, 2023 | 73.94 | 74.41 | 73.36 | 74.03 | 428,110 | +0.73(+1.00%) |
Aug 24, 2023 | 74.05 | 74.60 | 73.28 | 73.29 | 699,961 | -0.56(-0.76%) |
Aug 23, 2023 | 73.99 | 74.23 | 73.20 | 73.86 | 983,461 | +0.05(+0.07%) |
Aug 22, 2023 | 73.62 | 74.50 | 73.60 | 73.81 | 674,881 | +0.15(+0.20%) |
Aug 21, 2023 | 73.37 | 73.91 | 72.99 | 73.66 | 644,261 | +0.41(+0.56%) |
Aug 18, 2023 | 72.06 | 73.54 | 72.06 | 73.25 | 545,673 | +0.68(+0.93%) |
Aug 17, 2023 | 72.78 | 73.17 | 72.42 | 72.57 | 699,462 | -0.14(-0.19%) |
Aug 16, 2023 | 73.33 | 74.11 | 72.71 | 72.71 | 379,042 | -0.75(-1.02%) |
Aug 15, 2023 | 73.99 | 73.99 | 73.13 | 73.46 | 462,171 | -1.14(-1.53%) |
Aug 14, 2023 | 74.52 | 74.70 | 73.88 | 74.59 | 566,829 | -0.17(-0.22%) |
Aug 11, 2023 | 74.58 | 75.16 | 74.40 | 74.76 | 641,697 | -0.07(-0.09%) |
Aug 10, 2023 | 74.83 | 75.47 | 74.04 | 74.83 | 1,013,527 | -0.02(-0.03%) |
Aug 09, 2023 | 74.62 | 75.30 | 74.13 | 74.85 | 794,045 | +0.45(+0.61%) |
Aug 08, 2023 | 73.13 | 74.60 | 72.66 | 74.40 | 708,457 | +0.27(+0.37%) |
Aug 07, 2023 | 74.35 | 75.09 | 73.86 | 74.12 | 846,115 | +0.42(+0.57%) |
Aug 04, 2023 | 74.40 | 74.79 | 73.54 | 73.70 | 846,756 | -0.60(-0.81%) |
Aug 03, 2023 | 72.86 | 74.55 | 72.61 | 74.30 | 1,088,265 | +1.39(+1.91%) |
Aug 02, 2023 | 71.27 | 73.07 | 71.27 | 72.91 | 853,354 | +0.37(+0.51%) |
Aug 01, 2023 | 72.34 | 72.66 | 71.45 | 72.53 | 1,376,626 | -0.23(-0.31%) |
Jul 31, 2023 | 73.32 | 73.55 | 72.17 | 72.76 | 1,443,659 | -0.40(-0.55%) |
Jul 28, 2023 | 73.05 | 73.72 | 72.09 | 73.16 | 1,468,773 | +1.38(+1.93%) |
Jul 27, 2023 | 74.15 | 75.30 | 71.43 | 71.78 | 2,185,497 | -2.24(-3.02%) |
Jul 26, 2023 | 70.65 | 74.96 | 69.31 | 74.01 | 4,265,889 | -4.69(-5.96%) |
Jul 25, 2023 | 77.77 | 79.25 | 77.67 | 78.70 | 1,341,718 | +0.12(+0.15%) |
Jul 24, 2023 | 76.90 | 78.97 | 76.90 | 78.59 | 869,175 | +1.42(+1.84%) |
Jul 21, 2023 | 80.37 | 80.85 | 76.94 | 77.16 | 1,102,679 | -2.94(-3.67%) |
Jul 20, 2023 | 81.62 | 81.69 | 78.89 | 80.11 | 2,111,832 | -2.87(-3.45%) |
Jul 19, 2023 | 82.94 | 83.26 | 82.12 | 82.97 | 827,617 | +0.14(+0.17%) |
Jul 18, 2023 | 81.62 | 83.05 | 81.52 | 82.84 | 986,534 | +1.02(+1.25%) |
Jul 17, 2023 | 80.56 | 81.91 | 80.39 | 81.82 | 904,379 | +0.69(+0.85%) |
Jul 14, 2023 | 80.36 | 81.33 | 80.20 | 81.13 | 889,193 | +0.44(+0.55%) |
Jul 13, 2023 | 79.87 | 80.91 | 79.46 | 80.69 | 739,459 | +1.13(+1.42%) |
Jul 12, 2023 | 80.32 | 80.69 | 79.34 | 79.56 | 1,213,172 | +0.26(+0.32%) |
Jul 11, 2023 | 77.75 | 79.37 | 77.67 | 79.30 | 1,045,111 | +1.75(+2.25%) |
Jul 10, 2023 | 75.90 | 77.70 | 75.56 | 77.56 | 1,179,107 | +1.48(+1.95%) |
Jul 07, 2023 | 75.52 | 77.31 | 75.17 | 76.08 | 1,404,698 | +0.65(+0.86%) |
Jul 06, 2023 | 75.12 | 75.91 | 74.35 | 75.43 | 1,454,861 | -0.45(-0.59%) |
Jul 05, 2023 | 74.36 | 76.66 | 73.64 | 75.88 | 1,849,611 | +1.76(+2.37%) |
Jul 03, 2023 | 73.23 | 74.58 | 73.21 | 74.12 | 464,013 | +0.31(+0.43%) |
Jun 30, 2023 | 72.98 | 74.91 | 72.62 | 73.81 | 1,227,970 | +1.13(+1.55%) |
Jun 29, 2023 | 71.23 | 72.77 | 71.09 | 72.68 | 785,094 | +1.69(+2.38%) |
Jun 28, 2023 | 70.97 | 71.52 | 70.24 | 70.99 | 733,385 | +0.28(+0.40%) |
Jun 27, 2023 | 70.73 | 71.00 | 69.86 | 70.71 | 656,888 | +0.19(+0.26%) |
Jun 26, 2023 | 69.29 | 70.83 | 69.21 | 70.52 | 828,034 | +1.31(+1.90%) |
Jun 23, 2023 | 68.76 | 69.87 | 68.68 | 69.21 | 2,665,110 | -0.37(-0.54%) |
Jun 22, 2023 | 70.01 | 70.23 | 68.86 | 69.58 | 1,058,388 | -0.81(-1.16%) |
Jun 21, 2023 | 69.79 | 71.10 | 69.34 | 70.39 | 753,813 | +0.18(+0.25%) |
Jun 20, 2023 | 71.60 | 71.67 | 70.22 | 70.22 | 922,418 | -1.83(-2.53%) |
Jun 16, 2023 | 72.14 | 72.45 | 71.73 | 72.04 | 1,412,387 | +0.14(+0.19%) |
Jun 15, 2023 | 69.52 | 72.00 | 69.48 | 71.90 | 745,361 | +1.87(+2.68%) |
Jun 14, 2023 | 73.45 | 74.37 | 69.64 | 70.03 | 1,141,286 | -3.48(-4.74%) |
Jun 13, 2023 | 72.34 | 73.87 | 72.12 | 73.51 | 599,092 | +1.46(+2.03%) |
Jun 12, 2023 | 71.29 | 72.19 | 71.10 | 72.05 | 653,357 | +0.70(+0.98%) |
Jun 09, 2023 | 71.59 | 72.41 | 71.14 | 71.36 | 836,467 | -0.17(-0.23%) |
Jun 08, 2023 | 71.62 | 71.80 | 70.92 | 71.52 | 793,631 | +0.18(+0.25%) |
Jun 07, 2023 | 70.54 | 71.90 | 70.19 | 71.35 | 959,248 | +1.19(+1.69%) |
Jun 06, 2023 | 68.01 | 70.33 | 67.95 | 70.16 | 807,917 | +1.85(+2.72%) |
Jun 05, 2023 | 68.16 | 68.92 | 67.65 | 68.30 | 849,214 | -0.26(-0.39%) |
Jun 02, 2023 | 65.93 | 68.70 | 65.93 | 68.57 | 1,079,036 | +3.45(+5.30%) |
Jun 01, 2023 | 64.92 | 65.51 | 64.00 | 65.11 | 1,274,545 | +1.31(+2.06%) |
May 31, 2023 | 65.14 | 65.84 | 63.44 | 63.80 | 2,867,246 | -1.72(-2.62%) |
May 30, 2023 | 66.60 | 66.80 | 65.14 | 65.52 | 592,554 | -0.72(-1.08%) |
May 26, 2023 | 66.04 | 66.96 | 65.81 | 66.23 | 722,481 | +0.33(+0.51%) |
May 25, 2023 | 66.22 | 66.32 | 65.44 | 65.90 | 1,362,836 | -0.46(-0.69%) |
May 24, 2023 | 66.74 | 66.77 | 65.73 | 66.36 | 789,372 | -0.40(-0.60%) |
May 23, 2023 | 66.58 | 67.73 | 66.44 | 66.76 | 604,131 | +0.01(+0.01%) |
May 22, 2023 | 66.60 | 67.34 | 66.02 | 66.75 | 865,081 | +0.15(+0.22%) |
May 19, 2023 | 67.32 | 67.45 | 65.84 | 66.61 | 815,504 | -0.21(-0.32%) |
May 18, 2023 | 65.47 | 66.91 | 65.17 | 66.82 | 614,484 | +1.27(+1.93%) |
May 17, 2023 | 64.72 | 65.57 | 64.14 | 65.56 | 1,046,427 | +1.05(+1.63%) |
May 16, 2023 | 65.65 | 65.82 | 64.48 | 64.50 | 867,961 | -1.40(-2.13%) |
May 15, 2023 | 65.48 | 65.96 | 65.16 | 65.91 | 708,138 | +0.55(+0.83%) |
May 12, 2023 | 65.62 | 66.00 | 64.86 | 65.36 | 690,444 | -0.07(-0.10%) |
May 11, 2023 | 65.33 | 65.93 | 64.41 | 65.43 | 917,907 | -0.38(-0.58%) |
May 10, 2023 | 66.03 | 66.22 | 65.05 | 65.81 | 812,199 | +0.65(+1.00%) |
May 09, 2023 | 64.87 | 65.17 | 63.78 | 65.16 | 1,805,968 | -0.29(-0.45%) |
May 08, 2023 | 67.36 | 67.75 | 65.31 | 65.45 | 1,936,182 | -1.78(-2.65%) |
May 05, 2023 | 66.60 | 67.24 | 66.28 | 67.23 | 1,029,986 | +1.54(+2.34%) |
May 04, 2023 | 66.46 | 67.05 | 64.61 | 65.69 | 1,973,250 | -1.44(-2.15%) |
May 03, 2023 | 69.33 | 69.63 | 66.90 | 67.13 | 1,572,919 | -2.02(-2.92%) |
May 02, 2023 | 71.07 | 71.07 | 68.14 | 69.15 | 1,553,717 | -2.13(-2.99%) |
May 01, 2023 | 71.14 | 72.34 | 70.97 | 71.28 | 603,932 | +0.16(+0.22%) |
Apr 28, 2023 | 71.10 | 71.44 | 70.29 | 71.13 | 891,174 | -0.13(-0.18%) |
Apr 27, 2023 | 70.82 | 71.65 | 69.68 | 71.25 | 1,640,087 | +2.44(+3.54%) |
Apr 26, 2023 | 69.76 | 70.21 | 68.55 | 68.82 | 1,250,622 | -1.04(-1.49%) |
Apr 25, 2023 | 70.27 | 70.60 | 69.17 | 69.86 | 1,328,557 | -1.13(-1.59%) |
Apr 24, 2023 | 71.52 | 71.98 | 70.73 | 70.99 | 1,024,333 | -0.43(-0.60%) |
Apr 21, 2023 | 72.83 | 72.99 | 71.11 | 71.42 | 1,175,175 | -1.33(-1.82%) |
Apr 20, 2023 | 72.59 | 73.28 | 71.22 | 72.75 | 1,499,329 | -0.87(-1.18%) |
Apr 19, 2023 | 73.49 | 73.70 | 72.83 | 73.61 | 585,241 | -0.11(-0.15%) |
Apr 18, 2023 | 74.56 | 74.65 | 73.47 | 73.72 | 612,574 | -0.51(-0.68%) |
Apr 17, 2023 | 73.48 | 74.25 | 73.22 | 74.23 | 698,485 | +0.84(+1.14%) |
Apr 14, 2023 | 73.68 | 74.66 | 72.53 | 73.39 | 666,866 | -0.22(-0.30%) |
Apr 13, 2023 | 72.43 | 73.80 | 72.11 | 73.61 | 787,928 | +1.57(+2.18%) |
Apr 12, 2023 | 74.47 | 74.48 | 71.78 | 72.04 | 816,833 | -1.53(-2.08%) |
Apr 11, 2023 | 73.26 | 73.79 | 72.79 | 73.57 | 647,093 | +0.54(+0.73%) |
Apr 10, 2023 | 72.11 | 73.07 | 71.94 | 73.04 | 711,683 | +0.93(+1.28%) |
Apr 06, 2023 | 72.71 | 73.27 | 72.02 | 72.11 | 834,785 | -1.00(-1.37%) |
Apr 05, 2023 | 75.05 | 75.12 | 72.86 | 73.12 | 825,656 | -2.38(-3.15%) |
Apr 04, 2023 | 77.82 | 78.25 | 75.09 | 75.49 | 631,296 | -2.09(-2.69%) |
Apr 03, 2023 | 78.27 | 78.41 | 76.38 | 77.58 | 977,432 | -0.93(-1.18%) |
Mar 31, 2023 | 76.49 | 78.71 | 76.01 | 78.50 | 1,063,471 | +2.55(+3.36%) |
Mar 30, 2023 | 76.01 | 76.12 | 75.40 | 75.95 | 645,877 | +0.78(+1.04%) |
Mar 29, 2023 | 75.37 | 75.56 | 74.61 | 75.17 | 504,858 | +0.83(+1.11%) |
Mar 28, 2023 | 74.04 | 74.94 | 73.63 | 74.34 | 654,010 | +0.10(+0.13%) |
Mar 27, 2023 | 73.66 | 74.38 | 73.10 | 74.25 | 766,649 | +1.46(+2.01%) |
Mar 24, 2023 | 71.66 | 72.82 | 71.25 | 72.78 | 641,415 | +0.62(+0.86%) |
Mar 23, 2023 | 72.78 | 73.75 | 71.66 | 72.16 | 568,990 | -0.56(-0.76%) |
Mar 22, 2023 | 75.16 | 75.59 | 72.63 | 72.72 | 1,006,155 | -2.56(-3.40%) |
Mar 21, 2023 | 74.68 | 75.52 | 73.83 | 75.28 | 1,039,648 | +1.79(+2.44%) |
Mar 20, 2023 | 71.77 | 74.07 | 71.77 | 73.49 | 1,178,249 | +1.99(+2.78%) |
Mar 17, 2023 | 73.09 | 73.09 | 70.49 | 71.50 | 4,940,583 | -1.64(-2.24%) |
Mar 16, 2023 | 72.76 | 73.61 | 71.70 | 73.14 | 1,206,852 | -0.27(-0.37%) |
Mar 15, 2023 | 73.76 | 74.18 | 72.55 | 73.41 | 1,403,277 | -1.76(-2.35%) |
Mar 14, 2023 | 76.65 | 77.35 | 74.12 | 75.17 | 1,198,777 | -0.18(-0.23%) |
Mar 13, 2023 | 74.54 | 76.55 | 73.81 | 75.35 | 1,473,486 | -0.08(-0.10%) |
Mar 10, 2023 | 76.57 | 77.31 | 74.90 | 75.43 | 972,675 | -1.39(-1.81%) |
Mar 09, 2023 | 78.64 | 78.82 | 76.82 | 76.82 | 977,546 | -1.68(-2.14%) |
Mar 08, 2023 | 78.80 | 78.97 | 77.54 | 78.49 | 590,614 | -0.12(-0.15%) |
Mar 07, 2023 | 79.29 | 80.12 | 78.17 | 78.61 | 668,583 | -0.56(-0.70%) |
Mar 06, 2023 | 79.42 | 80.14 | 79.02 | 79.17 | 1,012,885 | -0.07(-0.09%) |
Mar 03, 2023 | 79.00 | 79.83 | 78.55 | 79.23 | 893,172 | +0.68(+0.87%) |
Mar 02, 2023 | 78.23 | 78.77 | 77.72 | 78.55 | 697,595 | -0.21(-0.27%) |
Mar 01, 2023 | 78.44 | 79.31 | 78.05 | 78.77 | 741,325 | +0.21(+0.27%) |
Feb 28, 2023 | 77.62 | 79.50 | 77.53 | 78.55 | 1,839,266 | +0.92(+1.18%) |
Feb 27, 2023 | 77.52 | 78.19 | 76.98 | 77.64 | 1,012,307 | +1.08(+1.41%) |
Feb 24, 2023 | 76.54 | 76.85 | 76.09 | 76.56 | 602,353 | -0.95(-1.22%) |
Feb 23, 2023 | 78.32 | 78.88 | 76.80 | 77.50 | 810,177 | -0.44(-0.56%) |
Feb 22, 2023 | 77.46 | 78.13 | 76.63 | 77.94 | 1,012,929 | +0.47(+0.61%) |
Feb 21, 2023 | 78.86 | 79.14 | 77.34 | 77.46 | 896,227 | -2.36(-2.96%) |
Feb 17, 2023 | 79.92 | 80.12 | 78.59 | 79.83 | 919,927 | -0.46(-0.58%) |
Feb 16, 2023 | 80.55 | 80.77 | 79.53 | 80.29 | 829,460 | -1.48(-1.81%) |
Feb 15, 2023 | 80.67 | 81.86 | 80.11 | 81.77 | 721,810 | +0.74(+0.91%) |
Feb 14, 2023 | 81.31 | 81.94 | 80.00 | 81.04 | 1,051,623 | -0.71(-0.86%) |
Feb 13, 2023 | 81.73 | 82.34 | 80.87 | 81.75 | 1,079,685 | -0.26(-0.32%) |
Feb 10, 2023 | 82.12 | 83.54 | 81.51 | 82.01 | 1,668,900 | +1.91(+2.38%) |
Feb 09, 2023 | 82.45 | 83.11 | 79.80 | 80.10 | 787,433 | -1.64(-2.00%) |
Feb 08, 2023 | 81.57 | 82.44 | 81.33 | 81.74 | 690,244 | -0.50(-0.61%) |
Feb 07, 2023 | 81.68 | 82.50 | 80.40 | 82.24 | 884,191 | +0.14(+0.17%) |
Feb 06, 2023 | 83.31 | 84.02 | 81.60 | 82.10 | 770,182 | -2.22(-2.63%) |
Feb 03, 2023 | 84.63 | 86.96 | 84.10 | 84.32 | 1,139,935 | -1.60(-1.86%) |
Feb 02, 2023 | 83.78 | 86.30 | 82.97 | 85.92 | 1,390,471 | +3.02(+3.65%) |
Feb 01, 2023 | 80.80 | 83.38 | 79.58 | 82.90 | 1,295,462 | +1.58(+1.94%) |
Jan 31, 2023 | 80.15 | 81.48 | 79.76 | 81.32 | 1,014,303 | +1.44(+1.81%) |
Jan 30, 2023 | 81.65 | 82.05 | 79.62 | 79.88 | 1,081,899 | -2.64(-3.20%) |
Jan 27, 2023 | 77.22 | 82.85 | 77.22 | 82.52 | 2,190,414 | +4.25(+5.43%) |
Jan 26, 2023 | 77.00 | 78.56 | 76.81 | 78.27 | 1,440,846 | +1.87(+2.45%) |
Jan 25, 2023 | 75.67 | 76.87 | 74.82 | 76.40 | 1,002,395 | -0.21(-0.28%) |
Jan 24, 2023 | 76.49 | 77.11 | 76.05 | 76.61 | 841,050 | -0.63(-0.82%) |
Jan 23, 2023 | 76.15 | 77.83 | 75.64 | 77.24 | 1,001,786 | +1.43(+1.89%) |
Jan 20, 2023 | 73.64 | 75.99 | 73.09 | 75.81 | 822,336 | +2.47(+3.37%) |
Jan 19, 2023 | 74.00 | 74.70 | 72.66 | 73.34 | 1,178,187 | -1.06(-1.42%) |
Jan 18, 2023 | 75.00 | 75.73 | 73.88 | 74.39 | 1,025,912 | -0.01(-0.01%) |
Jan 17, 2023 | 74.84 | 75.44 | 73.53 | 74.40 | 1,389,926 | -0.66(-0.88%) |
Jan 13, 2023 | 72.79 | 75.19 | 72.75 | 75.06 | 702,657 | +1.37(+1.85%) |
Jan 12, 2023 | 74.04 | 74.04 | 72.94 | 73.70 | 992,620 | -0.13(-0.17%) |
Jan 11, 2023 | 73.12 | 74.94 | 72.71 | 73.82 | 948,002 | +1.13(+1.56%) |
Jan 10, 2023 | 72.83 | 73.11 | 71.58 | 72.69 | 665,014 | -0.35(-0.48%) |
Jan 09, 2023 | 74.09 | 74.53 | 72.96 | 73.04 | 686,696 | -0.81(-1.10%) |
Jan 06, 2023 | 72.33 | 74.24 | 71.45 | 73.85 | 905,804 | +1.98(+2.75%) |
Jan 05, 2023 | 72.71 | 72.87 | 71.44 | 71.88 | 892,972 | -1.25(-1.71%) |
Jan 04, 2023 | 72.13 | 73.18 | 71.77 | 73.13 | 674,842 | +1.85(+2.60%) |
Jan 03, 2023 | 72.13 | 72.92 | 70.64 | 71.28 | 515,416 | -0.23(-0.33%) |
Dec 30, 2022 | 70.68 | 71.57 | 70.51 | 71.51 | 459,207 | -0.04(-0.05%) |
Dec 29, 2022 | 70.45 | 71.92 | 70.03 | 71.55 | 424,169 | +1.52(+2.17%) |
Dec 28, 2022 | 71.28 | 71.96 | 70.01 | 70.03 | 516,276 | -1.13(-1.59%) |
Dec 27, 2022 | 71.21 | 71.78 | 70.43 | 71.16 | 384,231 | +0.09(+0.12%) |
Dec 23, 2022 | 69.42 | 71.12 | 69.32 | 71.07 | 507,717 | +1.39(+1.99%) |
Dec 22, 2022 | 70.05 | 70.54 | 68.81 | 69.69 | 612,035 | -1.17(-1.65%) |
Dec 21, 2022 | 70.17 | 71.24 | 70.03 | 70.86 | 725,133 | +1.38(+1.99%) |
Dec 20, 2022 | 69.45 | 69.65 | 68.25 | 69.47 | 969,972 | -0.33(-0.47%) |
Dec 19, 2022 | 70.64 | 70.83 | 69.59 | 69.80 | 926,346 | -0.99(-1.40%) |
Dec 16, 2022 | 70.47 | 71.73 | 70.29 | 70.79 | 2,017,901 | -0.24(-0.34%) |
Dec 15, 2022 | 71.91 | 72.01 | 70.50 | 71.03 | 1,099,690 | -2.18(-2.98%) |
Dec 14, 2022 | 73.44 | 74.76 | 72.36 | 73.21 | 1,113,552 | -0.45(-0.60%) |
Dec 13, 2022 | 75.23 | 75.96 | 73.15 | 73.66 | 928,921 | +1.09(+1.51%) |
Dec 12, 2022 | 70.77 | 72.58 | 70.43 | 72.56 | 813,322 | +1.85(+2.62%) |
Dec 09, 2022 | 70.34 | 71.54 | 69.89 | 70.71 | 539,100 | +0.00(+0.00%) |
Dec 08, 2022 | 71.69 | 71.99 | 70.36 | 70.71 | 745,309 | -0.85(-1.19%) |
Dec 07, 2022 | 71.24 | 72.79 | 71.24 | 71.57 | 740,075 | +0.04(+0.05%) |
Dec 06, 2022 | 72.88 | 73.01 | 70.75 | 71.53 | 827,389 | -1.66(-2.26%) |
Dec 05, 2022 | 74.35 | 74.36 | 72.91 | 73.18 | 581,457 | -1.86(-2.48%) |
Dec 02, 2022 | 75.42 | 75.53 | 73.96 | 75.04 | 451,039 | -0.97(-1.27%) |
Dec 01, 2022 | 76.85 | 77.33 | 74.92 | 76.01 | 764,350 | -0.29(-0.38%) |
Nov 30, 2022 | 74.07 | 76.98 | 72.81 | 76.30 | 2,009,727 | +2.49(+3.37%) |
Nov 29, 2022 | 73.65 | 74.40 | 73.29 | 73.81 | 650,114 | +0.17(+0.24%) |
Nov 28, 2022 | 74.58 | 74.85 | 73.41 | 73.64 | 624,595 | -1.72(-2.29%) |
Nov 25, 2022 | 74.59 | 75.39 | 74.56 | 75.36 | 220,470 | +0.65(+0.87%) |
Nov 23, 2022 | 74.17 | 75.18 | 73.82 | 74.71 | 617,737 | +0.46(+0.63%) |
Nov 22, 2022 | 72.68 | 74.32 | 72.47 | 74.25 | 560,874 | +1.81(+2.50%) |
Nov 21, 2022 | 72.31 | 72.97 | 71.78 | 72.44 | 570,912 | -0.28(-0.38%) |
Nov 18, 2022 | 73.88 | 74.30 | 71.74 | 72.72 | 925,179 | -0.09(-0.12%) |
Nov 17, 2022 | 73.03 | 73.20 | 71.88 | 72.80 | 746,465 | -1.24(-1.68%) |
Nov 16, 2022 | 74.82 | 75.46 | 73.52 | 74.05 | 656,011 | -1.08(-1.44%) |
Nov 15, 2022 | 76.69 | 77.09 | 74.87 | 75.13 | 871,156 | -0.42(-0.56%) |
Nov 14, 2022 | 77.41 | 77.79 | 75.53 | 75.55 | 868,692 | -2.32(-2.98%) |
Nov 11, 2022 | 77.41 | 78.93 | 76.79 | 77.87 | 873,364 | +1.21(+1.58%) |
Nov 10, 2022 | 73.23 | 76.80 | 73.23 | 76.66 | 1,194,498 | +5.28(+7.39%) |
Nov 09, 2022 | 71.94 | 72.85 | 71.30 | 71.38 | 823,907 | -1.05(-1.45%) |
Nov 08, 2022 | 72.99 | 74.58 | 71.92 | 72.43 | 1,101,017 | -0.16(-0.23%) |
Nov 07, 2022 | 71.35 | 72.62 | 70.32 | 72.59 | 1,079,347 | +0.71(+0.99%) |
Nov 04, 2022 | 70.09 | 72.07 | 68.66 | 71.88 | 1,328,152 | +2.74(+3.97%) |
Nov 03, 2022 | 72.19 | 72.36 | 69.11 | 69.13 | 1,714,261 | -4.07(-5.57%) |
Nov 02, 2022 | 74.23 | 75.47 | 72.89 | 73.21 | 2,029,405 | -1.27(-1.71%) |
Nov 01, 2022 | 74.27 | 75.22 | 73.94 | 74.48 | 1,285,779 | +0.84(+1.14%) |
Oct 31, 2022 | 74.36 | 75.06 | 73.25 | 73.64 | 1,622,692 | -1.25(-1.67%) |
Oct 28, 2022 | 72.20 | 75.00 | 71.63 | 74.89 | 940,114 | +2.88(+4.00%) |
Oct 27, 2022 | 72.00 | 72.84 | 71.50 | 72.01 | 1,137,642 | +0.12(+0.16%) |
Oct 26, 2022 | 72.29 | 73.93 | 71.21 | 71.90 | 1,397,317 | -0.10(-0.13%) |
Oct 25, 2022 | 69.31 | 72.00 | 68.82 | 72.00 | 1,972,804 | +2.43(+3.49%) |
Oct 24, 2022 | 70.58 | 71.97 | 69.35 | 69.57 | 2,008,336 | -0.75(-1.07%) |
Oct 21, 2022 | 62.99 | 70.66 | 62.99 | 70.32 | 5,893,583 | -6.58(-8.55%) |
Oct 20, 2022 | 77.72 | 79.99 | 76.72 | 76.90 | 1,991,757 | -0.95(-1.22%) |
Oct 19, 2022 | 79.09 | 79.24 | 77.27 | 77.85 | 955,955 | -1.73(-2.18%) |
Oct 18, 2022 | 80.10 | 80.57 | 78.43 | 79.58 | 1,248,975 | +0.61(+0.77%) |
Oct 17, 2022 | 79.79 | 80.01 | 78.32 | 78.98 | 1,624,773 | +0.96(+1.23%) |
Oct 14, 2022 | 79.79 | 79.79 | 77.54 | 78.01 | 1,468,211 | -1.03(-1.30%) |
Oct 13, 2022 | 75.76 | 80.61 | 74.69 | 79.05 | 1,263,386 | +1.70(+2.20%) |
Oct 12, 2022 | 77.31 | 78.01 | 76.43 | 77.34 | 1,004,028 | +0.78(+1.02%) |
Oct 11, 2022 | 75.40 | 76.63 | 74.64 | 76.56 | 1,342,757 | +0.99(+1.31%) |
Oct 10, 2022 | 75.14 | 76.20 | 74.47 | 75.57 | 1,026,615 | +0.92(+1.24%) |
Oct 07, 2022 | 75.84 | 75.84 | 74.03 | 74.64 | 1,244,586 | -2.00(-2.61%) |
Oct 06, 2022 | 76.30 | 76.85 | 75.18 | 76.65 | 1,097,025 | -0.08(-0.10%) |
Oct 05, 2022 | 75.96 | 77.20 | 75.01 | 76.72 | 968,975 | -0.33(-0.42%) |
Oct 04, 2022 | 75.60 | 77.17 | 75.38 | 77.05 | 920,294 | +2.91(+3.92%) |
Oct 03, 2022 | 73.99 | 74.87 | 72.73 | 74.14 | 1,179,731 | +0.46(+0.63%) |
Sep 30, 2022 | 73.57 | 75.32 | 72.88 | 73.68 | 1,178,479 | +0.48(+0.66%) |
Sep 29, 2022 | 73.12 | 73.33 | 72.42 | 73.20 | 863,652 | -0.54(-0.73%) |
Sep 28, 2022 | 71.56 | 74.19 | 71.45 | 73.74 | 1,233,320 | +2.64(+3.71%) |
Sep 27, 2022 | 71.58 | 72.80 | 70.31 | 71.10 | 942,772 | +0.22(+0.31%) |
Sep 26, 2022 | 70.99 | 71.95 | 70.79 | 70.88 | 1,467,045 | -0.04(-0.05%) |
Sep 23, 2022 | 69.71 | 70.96 | 69.31 | 70.92 | 1,242,039 | +0.46(+0.66%) |
Sep 22, 2022 | 72.06 | 72.06 | 70.43 | 70.45 | 958,391 | -1.68(-2.32%) |
Sep 21, 2022 | 74.47 | 74.85 | 72.12 | 72.13 | 686,612 | -1.66(-2.25%) |
Sep 20, 2022 | 74.65 | 74.76 | 73.14 | 73.79 | 778,943 | -1.63(-2.16%) |
Sep 19, 2022 | 73.05 | 75.50 | 73.05 | 75.41 | 620,323 | +1.53(+2.07%) |
Sep 16, 2022 | 74.85 | 74.85 | 73.31 | 73.88 | 1,976,429 | -1.53(-2.03%) |
Sep 15, 2022 | 75.83 | 77.06 | 75.24 | 75.41 | 920,578 | -0.35(-0.46%) |
Sep 14, 2022 | 75.57 | 76.22 | 74.72 | 75.76 | 1,180,348 | +0.13(+0.18%) |
Sep 13, 2022 | 76.32 | 76.66 | 75.35 | 75.63 | 872,125 | -2.63(-3.36%) |
Sep 12, 2022 | 77.91 | 78.77 | 77.67 | 78.26 | 723,812 | +0.75(+0.97%) |
Sep 09, 2022 | 76.12 | 77.58 | 76.04 | 77.50 | 618,452 | +2.31(+3.07%) |
Sep 08, 2022 | 73.99 | 75.32 | 73.49 | 75.19 | 687,523 | +0.69(+0.93%) |
Sep 07, 2022 | 74.17 | 74.77 | 73.79 | 74.50 | 664,189 | +0.24(+0.32%) |
Sep 06, 2022 | 73.82 | 74.46 | 72.48 | 74.26 | 1,013,785 | +1.00(+1.37%) |
Sep 02, 2022 | 75.19 | 75.71 | 72.88 | 73.26 | 618,972 | -0.88(-1.18%) |