Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 93.60 | 93.89 | 93.45 | 93.63 | 8,628,757 | +0.09(+0.10%) |
Sep 28, 2023 | 93.90 | 93.98 | 93.38 | 93.54 | 10,837,711 | -0.38(-0.40%) |
Sep 27, 2023 | 94.00 | 94.10 | 93.71 | 93.92 | 9,300,243 | -0.08(-0.09%) |
Sep 26, 2023 | 94.00 | 94.21 | 94.00 | 94.00 | 7,244,487 | -0.05(-0.05%) |
Sep 25, 2023 | 93.92 | 94.06 | 94.00 | 94.05 | 7,858,599 | +0.13(+0.14%) |
Sep 22, 2023 | 94.06 | 94.11 | 93.86 | 93.92 | 19,817,540 | +1.57(+1.70%) |
Sep 21, 2023 | 92.41 | 92.57 | 92.28 | 92.35 | 6,027,873 | -0.21(-0.23%) |
Sep 20, 2023 | 92.41 | 92.61 | 92.30 | 92.56 | 7,557,979 | +0.49(+0.53%) |
Sep 19, 2023 | 91.92 | 92.21 | 91.90 | 92.07 | 4,591,605 | +0.16(+0.17%) |
Sep 18, 2023 | 92.04 | 92.05 | 91.82 | 91.91 | 5,571,877 | +0.09(+0.10%) |
Sep 15, 2023 | 92.16 | 92.33 | 91.73 | 91.82 | 13,510,746 | -0.40(-0.43%) |
Sep 14, 2023 | 92.32 | 92.47 | 92.15 | 92.22 | 6,841,873 | -0.05(-0.05%) |
Sep 13, 2023 | 92.22 | 92.47 | 92.15 | 92.27 | 4,448,547 | +0.14(+0.15%) |
Sep 12, 2023 | 92.06 | 92.33 | 92.03 | 92.13 | 3,132,406 | -0.05(-0.05%) |
Sep 11, 2023 | 92.12 | 92.44 | 92.11 | 92.18 | 5,161,557 | +0.06(+0.07%) |
Sep 08, 2023 | 92.10 | 92.24 | 92.01 | 92.12 | 5,367,722 | +0.11(+0.12%) |
Sep 07, 2023 | 92.15 | 92.15 | 91.99 | 92.01 | 3,754,762 | -0.06(-0.07%) |
Sep 06, 2023 | 92.04 | 92.11 | 91.99 | 92.07 | 4,778,532 | +0.04(+0.04%) |
Sep 05, 2023 | 91.95 | 92.19 | 91.90 | 92.03 | 5,177,654 | -0.01(-0.01%) |
Sep 01, 2023 | 92.05 | 92.20 | 91.95 | 92.04 | 4,609,013 | +0.05(+0.05%) |
Aug 31, 2023 | 91.88 | 92.06 | 91.86 | 91.99 | 6,674,679 | +0.01(+0.01%) |
Aug 30, 2023 | 91.88 | 92.04 | 91.75 | 91.98 | 5,359,554 | +0.00(+0.00%) |
Aug 29, 2023 | 91.75 | 92.10 | 91.75 | 91.98 | 5,667,885 | +0.21(+0.23%) |
Aug 28, 2023 | 91.81 | 92.01 | 91.75 | 91.77 | 5,527,175 | +0.11(+0.12%) |
Aug 25, 2023 | 91.41 | 91.83 | 91.38 | 91.66 | 4,361,701 | +0.25(+0.27%) |
Aug 24, 2023 | 91.63 | 91.96 | 91.40 | 91.41 | 6,051,448 | -0.33(-0.36%) |
Aug 23, 2023 | 91.55 | 91.83 | 91.41 | 91.74 | 5,516,809 | +0.08(+0.09%) |
Aug 22, 2023 | 91.97 | 92.10 | 91.47 | 91.66 | 11,098,948 | +0.94(+1.04%) |
Aug 21, 2023 | 90.77 | 90.97 | 90.66 | 90.72 | 4,668,432 | +0.25(+0.28%) |
Aug 18, 2023 | 90.50 | 91.00 | 90.30 | 90.47 | 13,085,861 | +0.04(+0.04%) |
Aug 17, 2023 | 91.00 | 91.02 | 90.40 | 90.43 | 9,073,628 | -0.42(-0.46%) |
Aug 16, 2023 | 91.00 | 91.25 | 90.85 | 90.85 | 4,349,161 | -0.06(-0.07%) |
Aug 15, 2023 | 91.00 | 91.10 | 90.77 | 90.91 | 5,474,370 | +0.12(+0.13%) |
Aug 14, 2023 | 91.10 | 91.20 | 90.75 | 90.79 | 6,123,379 | -0.42(-0.46%) |
Aug 11, 2023 | 91.30 | 91.31 | 90.93 | 91.21 | 6,911,136 | -0.21(-0.23%) |
Aug 10, 2023 | 91.67 | 91.67 | 91.27 | 91.42 | 4,862,127 | -0.02(-0.02%) |
Aug 09, 2023 | 91.59 | 92.00 | 90.67 | 91.44 | 7,659,248 | -0.15(-0.16%) |
Aug 08, 2023 | 91.57 | 91.79 | 91.52 | 91.59 | 5,633,273 | +0.02(+0.02%) |
Aug 07, 2023 | 91.79 | 91.85 | 91.52 | 91.57 | 4,965,739 | -0.01(-0.01%) |
Aug 04, 2023 | 91.68 | 91.82 | 91.54 | 91.58 | 6,062,488 | -0.10(-0.11%) |
Aug 03, 2023 | 91.55 | 92.00 | 91.50 | 91.68 | 7,500,831 | +0.05(+0.05%) |
Aug 02, 2023 | 91.64 | 91.91 | 91.52 | 91.63 | 7,369,574 | -0.26(-0.28%) |
Aug 01, 2023 | 91.79 | 92.13 | 91.70 | 91.89 | 8,395,980 | +0.12(+0.13%) |
Jul 31, 2023 | 91.57 | 91.79 | 91.44 | 91.77 | 10,872,089 | +0.23(+0.25%) |
Jul 28, 2023 | 91.36 | 91.70 | 91.35 | 91.54 | 5,705,668 | +0.39(+0.42%) |
Jul 27, 2023 | 91.68 | 91.80 | 91.16 | 91.16 | 9,549,836 | -0.52(-0.57%) |
Jul 26, 2023 | 91.67 | 91.93 | 91.49 | 91.68 | 8,473,604 | -0.06(-0.06%) |
Jul 25, 2023 | 91.51 | 91.87 | 91.47 | 91.74 | 6,611,904 | +0.18(+0.19%) |
Jul 24, 2023 | 90.95 | 91.61 | 90.87 | 91.56 | 7,960,395 | +0.63(+0.70%) |
Jul 21, 2023 | 91.36 | 91.41 | 90.91 | 90.93 | 13,070,136 | -0.38(-0.41%) |
Jul 20, 2023 | 91.12 | 91.57 | 91.11 | 91.31 | 15,041,061 | +0.09(+0.10%) |
Jul 19, 2023 | 91.64 | 91.76 | 90.80 | 91.22 | 40,474,112 | -0.53(-0.58%) |
Jul 18, 2023 | 91.54 | 92.02 | 91.23 | 91.75 | 22,050,044 | -0.46(-0.50%) |
Jul 17, 2023 | 92.54 | 92.67 | 91.14 | 92.22 | 40,652,180 | +3.11(+3.49%) |
Jul 14, 2023 | 90.13 | 90.52 | 88.78 | 89.11 | 64,513,880 | +0.52(+0.59%) |
Jul 13, 2023 | 89.04 | 89.73 | 88.49 | 88.58 | 22,343,664 | -0.46(-0.51%) |
Jul 12, 2023 | 89.08 | 89.74 | 88.10 | 89.04 | 28,372,968 | -0.98(-1.09%) |
Jul 11, 2023 | 81.68 | 91.92 | 81.67 | 90.02 | 78,768,656 | +8.20(+10.02%) |
Jul 10, 2023 | 81.88 | 82.34 | 81.74 | 81.82 | 7,232,630 | +0.27(+0.33%) |
Jul 07, 2023 | 81.90 | 82.42 | 81.34 | 81.55 | 4,871,428 | -0.27(-0.33%) |
Jul 06, 2023 | 81.52 | 82.03 | 81.11 | 81.82 | 4,120,206 | -0.17(-0.21%) |
Jul 05, 2023 | 82.08 | 82.52 | 81.22 | 81.99 | 5,242,996 | -0.46(-0.56%) |
Jul 03, 2023 | 83.02 | 83.30 | 82.29 | 82.45 | 4,195,067 | -0.95(-1.14%) |
Jun 30, 2023 | 82.61 | 83.82 | 82.61 | 83.40 | 6,955,477 | +1.21(+1.47%) |
Jun 29, 2023 | 82.20 | 84.10 | 81.51 | 82.19 | 8,567,875 | -0.51(-0.62%) |
Jun 28, 2023 | 83.60 | 83.73 | 82.59 | 82.71 | 6,952,314 | -0.52(-0.63%) |
Jun 27, 2023 | 82.36 | 83.72 | 82.33 | 83.23 | 6,947,786 | +0.72(+0.88%) |
Jun 26, 2023 | 81.37 | 82.82 | 81.24 | 82.51 | 7,953,693 | +1.48(+1.83%) |
Jun 23, 2023 | 81.16 | 81.52 | 80.75 | 81.03 | 6,808,087 | -0.40(-0.49%) |
Jun 22, 2023 | 79.62 | 81.44 | 79.44 | 81.42 | 4,932,577 | +1.35(+1.68%) |
Jun 21, 2023 | 80.78 | 80.97 | 79.97 | 80.08 | 5,334,328 | -0.94(-1.16%) |
Jun 20, 2023 | 80.82 | 81.11 | 80.68 | 81.02 | 5,303,656 | -0.08(-0.10%) |
Jun 16, 2023 | 80.48 | 81.34 | 80.08 | 81.10 | 12,368,601 | +0.52(+0.65%) |
Jun 15, 2023 | 80.55 | 80.71 | 79.72 | 80.57 | 7,172,126 | +5.83(+7.80%) |
May 08, 2023 | 74.87 | 75.24 | 74.63 | 74.74 | 4,114,140 | -0.45(-0.59%) |
May 05, 2023 | 74.03 | 75.22 | 74.01 | 75.19 | 5,258,845 | +1.40(+1.89%) |
May 04, 2023 | 74.10 | 74.13 | 72.82 | 73.79 | 9,785,428 | -0.63(-0.85%) |
May 03, 2023 | 74.94 | 75.37 | 74.34 | 74.43 | 5,669,945 | -0.76(-1.01%) |
May 02, 2023 | 76.22 | 76.28 | 74.70 | 75.19 | 9,167,304 | -1.41(-1.85%) |
May 01, 2023 | 76.77 | 77.01 | 76.47 | 76.60 | 5,764,696 | -0.28(-0.36%) |
Apr 28, 2023 | 76.83 | 77.06 | 76.12 | 76.88 | 9,931,597 | +0.10(+0.13%) |
Apr 27, 2023 | 76.35 | 77.03 | 76.00 | 76.78 | 12,276,140 | +0.79(+1.04%) |
Apr 26, 2023 | 78.26 | 78.92 | 75.68 | 75.99 | 50,871,076 | -9.82(-11.45%) |
Apr 25, 2023 | 84.99 | 86.08 | 84.65 | 85.81 | 13,568,601 | +0.64(+0.75%) |
Apr 24, 2023 | 84.34 | 85.33 | 84.17 | 85.17 | 8,241,827 | +0.55(+0.65%) |
Apr 21, 2023 | 84.79 | 85.02 | 84.53 | 84.62 | 5,672,422 | +0.00(+0.00%) |
Apr 20, 2023 | 84.75 | 85.20 | 84.58 | 84.62 | 7,242,640 | +0.01(+0.01%) |
Apr 19, 2023 | 84.50 | 84.83 | 84.49 | 84.61 | 5,307,570 | -0.03(-0.04%) |
Apr 18, 2023 | 84.69 | 84.94 | 84.42 | 84.64 | 5,053,236 | +0.05(+0.06%) |
Apr 17, 2023 | 84.17 | 84.62 | 83.72 | 84.59 | 4,634,052 | +0.23(+0.27%) |
Apr 14, 2023 | 84.37 | 84.73 | 84.15 | 84.36 | 3,577,762 | -0.31(-0.36%) |
Apr 13, 2023 | 84.46 | 84.87 | 84.35 | 84.67 | 5,505,978 | +0.62(+0.74%) |
Apr 12, 2023 | 84.37 | 84.59 | 83.96 | 84.04 | 7,184,532 | -0.14(-0.16%) |
Apr 11, 2023 | 84.35 | 84.77 | 84.08 | 84.18 | 8,417,377 | -0.39(-0.46%) |
Apr 10, 2023 | 84.33 | 84.69 | 84.06 | 84.57 | 5,002,115 | +0.26(+0.31%) |
Apr 06, 2023 | 84.59 | 84.74 | 84.27 | 84.31 | 6,695,233 | -0.16(-0.19%) |
Apr 05, 2023 | 84.29 | 84.96 | 84.00 | 84.47 | 7,620,027 | +0.23(+0.27%) |
Apr 04, 2023 | 84.22 | 84.66 | 84.10 | 84.24 | 7,795,639 | -0.18(-0.21%) |
Apr 03, 2023 | 84.50 | 84.76 | 83.56 | 84.42 | 6,544,224 | -0.26(-0.30%) |
Mar 31, 2023 | 84.04 | 84.82 | 83.80 | 84.68 | 5,291,579 | +0.69(+0.82%) |
Mar 30, 2023 | 83.85 | 84.19 | 83.72 | 83.98 | 5,107,088 | +0.34(+0.40%) |
Mar 29, 2023 | 83.49 | 83.70 | 83.25 | 83.65 | 6,753,581 | +0.20(+0.24%) |
Mar 28, 2023 | 83.60 | 83.85 | 83.15 | 83.45 | 5,505,252 | -0.00(-0.01%) |
Mar 27, 2023 | 83.22 | 84.02 | 83.18 | 83.45 | 7,368,874 | -0.03(-0.04%) |
Mar 24, 2023 | 83.93 | 84.81 | 82.43 | 83.49 | 24,777,980 | +4.66(+5.91%) |
Mar 23, 2023 | 78.72 | 79.34 | 78.40 | 78.83 | 4,329,056 | +1.03(+1.32%) |
Mar 22, 2023 | 78.65 | 79.14 | 77.78 | 77.80 | 3,634,305 | -1.10(-1.39%) |
Mar 21, 2023 | 78.66 | 79.16 | 78.60 | 78.90 | 5,461,352 | +0.41(+0.52%) |
Mar 20, 2023 | 78.32 | 78.64 | 76.67 | 78.49 | 6,509,728 | +0.35(+0.44%) |
Mar 17, 2023 | 79.35 | 79.42 | 77.94 | 78.15 | 9,512,120 | -0.87(-1.10%) |
Mar 16, 2023 | 78.02 | 79.54 | 77.99 | 79.02 | 4,936,150 | +0.60(+0.77%) |
Mar 15, 2023 | 78.10 | 78.43 | 77.72 | 78.41 | 7,228,576 | +0.17(+0.21%) |
Mar 14, 2023 | 77.49 | 78.63 | 77.41 | 78.25 | 5,487,175 | +0.94(+1.22%) |
Mar 13, 2023 | 77.11 | 78.14 | 76.53 | 77.31 | 5,794,722 | +0.17(+0.22%) |
Mar 10, 2023 | 77.59 | 77.70 | 76.41 | 77.14 | 5,356,689 | -0.40(-0.51%) |
Mar 09, 2023 | 78.98 | 78.98 | 77.28 | 77.53 | 4,823,078 | -1.10(-1.40%) |
Mar 08, 2023 | 78.45 | 78.85 | 78.22 | 78.63 | 4,334,309 | +0.22(+0.28%) |
Mar 07, 2023 | 78.76 | 79.39 | 78.30 | 78.41 | 5,388,934 | -0.37(-0.46%) |
Mar 06, 2023 | 78.82 | 79.12 | 78.37 | 78.78 | 4,593,167 | +0.24(+0.30%) |
Mar 03, 2023 | 77.59 | 78.75 | 77.30 | 78.54 | 9,227,823 | +1.66(+2.16%) |
Mar 02, 2023 | 75.65 | 77.09 | 75.12 | 76.88 | 8,254,929 | +1.97(+2.63%) |
Mar 01, 2023 | 75.35 | 75.66 | 74.83 | 74.91 | 4,330,547 | -0.52(-0.70%) |
Feb 28, 2023 | 75.92 | 75.92 | 75.25 | 75.44 | 4,474,407 | -0.48(-0.64%) |
Feb 27, 2023 | 76.25 | 76.34 | 75.51 | 75.92 | 3,951,227 | -0.08(-0.10%) |
Feb 24, 2023 | 75.85 | 76.08 | 75.65 | 76.00 | 3,946,008 | -0.25(-0.32%) |
Feb 23, 2023 | 76.34 | 76.43 | 75.82 | 76.25 | 4,062,002 | -0.05(-0.06%) |
Feb 22, 2023 | 76.46 | 76.67 | 76.18 | 76.30 | 3,984,174 | +0.12(+0.16%) |
Feb 21, 2023 | 76.62 | 76.76 | 75.19 | 76.18 | 6,964,697 | -0.56(-0.73%) |
Feb 17, 2023 | 76.29 | 76.74 | 76.01 | 76.74 | 5,422,655 | +0.06(+0.08%) |
Feb 16, 2023 | 76.57 | 77.04 | 75.94 | 76.68 | 4,975,732 | -0.19(-0.24%) |
Feb 15, 2023 | 75.52 | 77.12 | 75.04 | 76.87 | 6,869,540 | +0.91(+1.20%) |
Feb 14, 2023 | 75.96 | 76.33 | 75.21 | 75.96 | 6,168,668 | +0.19(+0.25%) |
Feb 13, 2023 | 75.07 | 76.10 | 74.84 | 75.77 | 5,431,118 | +1.13(+1.51%) |
Feb 10, 2023 | 74.66 | 75.57 | 74.32 | 74.64 | 6,996,748 | +0.19(+0.25%) |
Feb 09, 2023 | 72.77 | 74.82 | 72.70 | 74.46 | 12,727,920 | +2.34(+3.25%) |
Feb 08, 2023 | 72.22 | 73.95 | 71.68 | 72.11 | 27,008,870 | -2.68(-3.58%) |
Feb 07, 2023 | 73.85 | 75.16 | 73.35 | 74.79 | 15,033,162 | +3.98(+5.62%) |
Feb 06, 2023 | 72.96 | 73.05 | 70.64 | 70.82 | 13,522,555 | -3.62(-4.86%) |
Feb 03, 2023 | 75.82 | 75.96 | 74.23 | 74.44 | 5,843,422 | -1.85(-2.43%) |
Feb 02, 2023 | 75.68 | 76.56 | 75.26 | 76.29 | 4,744,644 | +0.41(+0.53%) |
Feb 01, 2023 | 75.19 | 76.00 | 74.77 | 75.88 | 4,626,737 | +0.13(+0.17%) |
Jan 31, 2023 | 75.32 | 76.18 | 75.04 | 75.75 | 4,161,069 | +0.60(+0.80%) |
Jan 30, 2023 | 75.81 | 76.26 | 75.03 | 75.15 | 4,479,894 | -0.64(-0.85%) |
Jan 27, 2023 | 74.69 | 75.94 | 74.42 | 75.79 | 4,430,014 | +1.00(+1.34%) |
Jan 26, 2023 | 73.99 | 74.85 | 73.85 | 74.79 | 4,003,497 | +0.95(+1.29%) |
Jan 25, 2023 | 74.20 | 74.30 | 73.73 | 73.84 | 4,030,601 | -0.47(-0.63%) |
Jan 24, 2023 | 74.20 | 74.62 | 73.70 | 74.31 | 5,119,806 | -0.11(-0.15%) |
Jan 23, 2023 | 73.03 | 74.61 | 73.02 | 74.42 | 6,387,007 | +1.37(+1.87%) |
Jan 20, 2023 | 72.74 | 73.22 | 72.61 | 73.05 | 7,428,658 | +0.08(+0.11%) |
Jan 19, 2023 | 73.69 | 73.70 | 72.91 | 72.97 | 5,388,520 | -0.71(-0.97%) |
Jan 18, 2023 | 73.82 | 73.94 | 72.60 | 73.69 | 7,991,234 | -0.08(-0.11%) |
Jan 17, 2023 | 75.08 | 75.14 | 73.63 | 73.76 | 10,149,211 | -2.08(-2.74%) |
Jan 13, 2023 | 76.07 | 76.08 | 75.37 | 75.84 | 4,376,194 | -0.24(-0.31%) |
Jan 12, 2023 | 76.07 | 76.46 | 75.68 | 76.08 | 4,946,880 | -0.10(-0.13%) |
Jan 11, 2023 | 76.86 | 76.94 | 76.11 | 76.18 | 5,124,757 | -0.68(-0.89%) |
Jan 10, 2023 | 76.22 | 77.12 | 76.22 | 76.86 | 5,189,167 | +0.46(+0.61%) |
Jan 09, 2023 | 76.67 | 77.35 | 76.36 | 76.40 | 8,504,755 | -0.37(-0.48%) |
Jan 06, 2023 | 76.33 | 76.88 | 76.26 | 76.76 | 5,502,695 | +0.62(+0.82%) |
Jan 05, 2023 | 75.78 | 76.47 | 75.78 | 76.14 | 3,759,351 | +0.12(+0.16%) |
Jan 04, 2023 | 76.54 | 76.57 | 75.67 | 76.02 | 4,875,041 | -0.04(-0.05%) |
Jan 03, 2023 | 75.78 | 76.11 | 75.58 | 76.06 | 4,034,318 | +0.32(+0.42%) |
Dec 30, 2022 | 75.68 | 75.84 | 75.41 | 75.74 | 2,739,891 | -0.20(-0.26%) |
Dec 29, 2022 | 75.23 | 76.05 | 75.22 | 75.94 | 3,184,119 | +0.70(+0.93%) |
Dec 28, 2022 | 74.83 | 75.66 | 74.69 | 75.24 | 3,082,790 | +0.26(+0.34%) |
Dec 27, 2022 | 75.09 | 75.23 | 74.73 | 74.98 | 1,747,544 | -0.16(-0.21%) |
Dec 23, 2022 | 74.89 | 75.26 | 74.69 | 75.14 | 2,091,617 | +0.25(+0.33%) |
Dec 22, 2022 | 74.81 | 75.13 | 74.74 | 74.89 | 3,174,653 | -0.19(-0.25%) |
Dec 21, 2022 | 75.16 | 75.40 | 74.66 | 75.08 | 4,974,467 | +0.01(+0.01%) |
Dec 20, 2022 | 74.89 | 75.51 | 74.89 | 75.07 | 3,223,611 | -0.11(-0.14%) |
Dec 19, 2022 | 75.34 | 75.66 | 75.13 | 75.18 | 3,143,111 | -0.09(-0.12%) |
Dec 16, 2022 | 75.24 | 75.77 | 75.11 | 75.27 | 8,774,005 | -0.29(-0.38%) |
Dec 15, 2022 | 75.89 | 75.99 | 75.45 | 75.55 | 7,069,718 | -0.66(-0.87%) |
Dec 14, 2022 | 75.84 | 76.58 | 75.84 | 76.22 | 4,941,290 | +0.31(+0.40%) |
Dec 13, 2022 | 76.52 | 76.52 | 75.63 | 75.91 | 8,334,006 | -0.62(-0.81%) |
Dec 12, 2022 | 74.20 | 76.72 | 73.59 | 76.53 | 11,442,894 | +2.18(+2.93%) |
Dec 09, 2022 | 73.71 | 74.66 | 73.26 | 74.36 | 8,338,944 | +0.40(+0.54%) |
Dec 08, 2022 | 74.63 | 74.71 | 72.22 | 73.96 | 19,529,758 | -1.16(-1.54%) |
Dec 07, 2022 | 75.94 | 76.26 | 73.95 | 75.12 | 11,899,805 | -0.18(-0.24%) |
Dec 06, 2022 | 75.77 | 76.11 | 75.29 | 75.30 | 8,137,244 | -0.22(-0.29%) |
Dec 05, 2022 | 76.17 | 76.19 | 75.22 | 75.52 | 7,650,293 | +0.56(+0.75%) |
Dec 02, 2022 | 73.90 | 75.16 | 73.77 | 74.95 | 6,213,244 | +0.56(+0.76%) |
Dec 01, 2022 | 73.64 | 74.63 | 73.13 | 74.39 | 7,468,773 | +1.23(+1.68%) |
Nov 30, 2022 | 72.99 | 73.21 | 72.67 | 73.16 | 9,840,184 | -0.39(-0.52%) |
Nov 29, 2022 | 73.46 | 73.74 | 73.01 | 73.55 | 6,342,362 | -0.38(-0.51%) |
Nov 28, 2022 | 73.77 | 74.86 | 72.86 | 73.92 | 10,999,174 | +1.24(+1.70%) |
Nov 25, 2022 | 73.10 | 73.48 | 72.27 | 72.69 | 9,278,878 | -3.09(-4.07%) |
Nov 23, 2022 | 75.09 | 75.78 | 74.93 | 75.77 | 3,978,578 | +0.70(+0.94%) |
Nov 22, 2022 | 74.49 | 75.24 | 74.16 | 75.07 | 5,358,622 | +1.07(+1.44%) |
Nov 21, 2022 | 73.31 | 74.11 | 72.96 | 74.00 | 6,289,867 | +0.69(+0.94%) |
Nov 18, 2022 | 73.37 | 73.50 | 73.05 | 73.31 | 7,828,951 | +0.29(+0.39%) |
Nov 17, 2022 | 72.62 | 73.32 | 72.60 | 73.02 | 7,160,604 | -0.53(-0.73%) |
Nov 16, 2022 | 73.32 | 73.84 | 73.20 | 73.56 | 5,573,974 | +0.47(+0.64%) |
Nov 15, 2022 | 73.80 | 73.87 | 72.50 | 73.09 | 6,836,729 | -0.08(-0.11%) |
Nov 14, 2022 | 73.57 | 73.65 | 73.13 | 73.17 | 5,573,480 | -0.18(-0.24%) |
Nov 11, 2022 | 72.96 | 73.68 | 72.78 | 73.35 | 4,501,984 | +0.51(+0.71%) |
Nov 10, 2022 | 71.83 | 72.95 | 71.26 | 72.83 | 9,289,978 | +1.94(+2.74%) |
Nov 09, 2022 | 71.09 | 71.44 | 70.88 | 70.90 | 4,467,015 | -0.34(-0.47%) |
Nov 08, 2022 | 70.98 | 71.79 | 70.59 | 71.23 | 8,898,507 | +0.89(+1.27%) |
Nov 07, 2022 | 70.75 | 70.92 | 70.18 | 70.34 | 8,810,751 | -0.85(-1.20%) |
Nov 04, 2022 | 71.31 | 71.57 | 70.69 | 71.19 | 4,379,865 | +0.06(+0.08%) |
Nov 03, 2022 | 71.73 | 72.12 | 70.95 | 71.13 | 4,502,474 | -0.75(-1.05%) |
Nov 02, 2022 | 73.07 | 73.17 | 71.84 | 71.88 | 5,588,102 | -0.64(-0.89%) |
Nov 01, 2022 | 72.48 | 73.22 | 72.44 | 72.53 | 5,869,241 | +0.50(+0.70%) |
Oct 31, 2022 | 72.15 | 72.47 | 71.63 | 72.02 | 6,703,785 | -0.05(-0.07%) |
Oct 28, 2022 | 71.76 | 72.27 | 71.55 | 72.07 | 7,290,187 | +0.35(+0.48%) |
Oct 27, 2022 | 71.59 | 72.05 | 71.28 | 71.73 | 4,587,174 | +0.02(+0.03%) |
Oct 26, 2022 | 72.06 | 72.26 | 71.59 | 71.71 | 6,151,798 | -0.02(-0.03%) |
Oct 25, 2022 | 71.95 | 72.21 | 71.67 | 71.73 | 6,653,938 | -0.01(-0.01%) |
Oct 24, 2022 | 72.05 | 72.05 | 71.12 | 71.74 | 4,543,606 | -0.20(-0.28%) |
Oct 21, 2022 | 72.15 | 72.39 | 71.65 | 71.93 | 4,418,715 | -0.59(-0.82%) |
Oct 20, 2022 | 71.47 | 73.04 | 71.47 | 72.53 | 5,234,809 | +1.09(+1.52%) |
Oct 19, 2022 | 71.24 | 71.70 | 71.02 | 71.44 | 4,652,234 | -0.05(-0.07%) |
Oct 18, 2022 | 71.46 | 71.73 | 71.26 | 71.49 | 5,362,384 | +0.49(+0.70%) |
Oct 17, 2022 | 72.02 | 72.15 | 70.94 | 70.99 | 14,648,588 | -0.37(-0.51%) |
Oct 14, 2022 | 72.66 | 72.87 | 71.31 | 71.36 | 5,196,923 | -0.98(-1.35%) |
Oct 13, 2022 | 72.14 | 73.10 | 71.64 | 72.34 | 6,235,536 | -0.38(-0.52%) |
Oct 12, 2022 | 72.76 | 72.86 | 72.39 | 72.72 | 4,140,942 | -0.05(-0.07%) |
Oct 11, 2022 | 72.81 | 73.23 | 72.46 | 72.77 | 5,439,526 | -0.20(-0.27%) |
Oct 10, 2022 | 72.57 | 73.32 | 72.50 | 72.96 | 4,328,526 | +0.40(+0.55%) |
Oct 07, 2022 | 72.80 | 72.94 | 72.26 | 72.57 | 4,253,610 | -0.47(-0.65%) |
Oct 06, 2022 | 73.30 | 73.60 | 72.86 | 73.04 | 5,895,101 | -0.28(-0.38%) |
Oct 05, 2022 | 74.04 | 74.20 | 73.04 | 73.32 | 7,624,822 | -0.88(-1.19%) |
Oct 04, 2022 | 73.91 | 74.58 | 73.76 | 74.20 | 9,572,183 | +0.63(+0.86%) |