Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 80.43 | 81.40 | 80.07 | 81.33 | 8,699,702 | +0.91(+1.13%) |
Oct 30, 2023 | 79.46 | 80.67 | 79.27 | 80.42 | 10,322,456 | +1.35(+1.70%) |
Oct 27, 2023 | 79.49 | 80.76 | 78.97 | 79.07 | 10,334,129 | -0.45(-0.56%) |
Oct 26, 2023 | 79.82 | 80.35 | 79.16 | 79.52 | 11,679,217 | -0.81(-1.01%) |
Oct 25, 2023 | 81.86 | 82.28 | 80.25 | 80.33 | 9,395,496 | -1.96(-2.39%) |
Oct 24, 2023 | 83.14 | 83.93 | 81.47 | 82.29 | 11,525,292 | -0.54(-0.65%) |
Oct 23, 2023 | 81.81 | 83.75 | 80.65 | 82.83 | 10,803,330 | +0.45(+0.54%) |
Oct 20, 2023 | 82.63 | 83.17 | 82.34 | 82.38 | 10,471,010 | -0.60(-0.72%) |
Oct 19, 2023 | 84.98 | 84.99 | 82.90 | 82.98 | 14,358,699 | -1.43(-1.69%) |
Oct 18, 2023 | 85.41 | 85.98 | 84.33 | 84.40 | 10,114,343 | -1.52(-1.76%) |
Oct 17, 2023 | 85.07 | 86.00 | 85.03 | 85.92 | 10,016,633 | +0.49(+0.57%) |
Oct 16, 2023 | 84.04 | 85.65 | 84.04 | 85.43 | 10,306,161 | +1.36(+1.61%) |
Oct 13, 2023 | 83.67 | 84.31 | 83.11 | 84.08 | 10,848,408 | +0.00(+0.00%) |
Oct 12, 2023 | 84.55 | 84.79 | 83.24 | 84.08 | 9,583,463 | -0.50(-0.59%) |
Oct 11, 2023 | 85.09 | 85.44 | 83.98 | 84.57 | 9,523,011 | -0.14(-0.16%) |
Oct 10, 2023 | 84.51 | 85.01 | 83.66 | 84.71 | 9,478,837 | +0.29(+0.34%) |
Oct 09, 2023 | 84.03 | 84.60 | 82.86 | 84.42 | 13,644,978 | +1.75(+2.12%) |
Oct 06, 2023 | 80.79 | 83.26 | 80.23 | 82.67 | 15,441,344 | +2.12(+2.64%) |
Oct 05, 2023 | 78.84 | 80.68 | 78.62 | 80.55 | 15,513,814 | +1.49(+1.88%) |
Oct 04, 2023 | 79.35 | 79.53 | 78.48 | 79.06 | 12,038,752 | -0.22(-0.28%) |
Oct 03, 2023 | 80.99 | 81.62 | 79.20 | 79.28 | 12,606,128 | -2.12(-2.61%) |
Oct 02, 2023 | 80.66 | 81.50 | 80.53 | 81.40 | 9,149,982 | +0.62(+0.76%) |
Sep 29, 2023 | 80.40 | 81.07 | 80.15 | 80.79 | 11,299,446 | +0.92(+1.15%) |
Sep 28, 2023 | 80.02 | 80.66 | 79.39 | 79.87 | 12,264,208 | +0.23(+0.29%) |
Sep 27, 2023 | 79.86 | 80.30 | 78.96 | 79.64 | 14,707,083 | -0.15(-0.19%) |
Sep 26, 2023 | 80.24 | 80.47 | 79.53 | 79.79 | 14,912,603 | -0.96(-1.18%) |
Sep 25, 2023 | 81.30 | 80.86 | 80.39 | 80.75 | 11,060,502 | -0.24(-0.30%) |
Sep 22, 2023 | 82.64 | 83.08 | 80.94 | 80.99 | 11,532,847 | -1.48(-1.79%) |
Sep 21, 2023 | 81.79 | 83.40 | 81.65 | 82.46 | 14,418,284 | +0.17(+0.21%) |
Sep 20, 2023 | 81.76 | 82.93 | 81.37 | 82.29 | 12,751,536 | +0.62(+0.76%) |
Sep 19, 2023 | 83.65 | 84.51 | 81.44 | 81.67 | 21,534,282 | -3.07(-3.62%) |
Sep 18, 2023 | 84.96 | 85.64 | 84.70 | 84.74 | 11,926,814 | -0.56(-0.65%) |
Sep 15, 2023 | 84.94 | 85.91 | 84.34 | 85.30 | 21,701,824 | +1.10(+1.30%) |
Sep 14, 2023 | 83.73 | 84.46 | 82.77 | 84.21 | 22,391,038 | +1.00(+1.20%) |
Sep 13, 2023 | 83.08 | 83.77 | 82.85 | 83.21 | 9,800,760 | -0.20(-0.24%) |
Sep 12, 2023 | 82.76 | 84.39 | 82.30 | 83.41 | 16,640,132 | +1.16(+1.41%) |
Sep 11, 2023 | 81.67 | 83.58 | 80.91 | 82.25 | 26,654,952 | +0.94(+1.15%) |
Sep 08, 2023 | 80.28 | 81.40 | 79.91 | 81.31 | 16,286,602 | +1.01(+1.25%) |
Sep 07, 2023 | 80.56 | 80.59 | 79.49 | 80.31 | 14,797,846 | -0.41(-0.51%) |
Sep 06, 2023 | 80.53 | 81.82 | 80.27 | 80.72 | 15,562,055 | -0.21(-0.26%) |
Sep 05, 2023 | 81.16 | 82.12 | 80.91 | 80.93 | 12,772,050 | -0.45(-0.55%) |
Sep 01, 2023 | 81.84 | 81.96 | 80.27 | 81.37 | 27,792,616 | -2.03(-2.44%) |
Aug 31, 2023 | 84.19 | 84.34 | 83.37 | 83.41 | 10,475,315 | -0.60(-0.71%) |
Aug 30, 2023 | 84.13 | 84.40 | 83.56 | 84.01 | 11,846,611 | -0.12(-0.14%) |
Aug 29, 2023 | 83.52 | 84.27 | 83.46 | 84.13 | 11,242,488 | +0.24(+0.29%) |
Aug 28, 2023 | 83.56 | 84.41 | 83.26 | 83.89 | 12,199,359 | +0.80(+0.96%) |
Aug 25, 2023 | 82.80 | 83.38 | 82.19 | 83.09 | 16,103,285 | +0.89(+1.08%) |
Aug 24, 2023 | 85.23 | 85.67 | 82.19 | 82.20 | 27,577,116 | -3.35(-3.91%) |
Aug 23, 2023 | 85.53 | 86.04 | 85.36 | 85.55 | 7,585,082 | +0.04(+0.05%) |
Aug 22, 2023 | 85.43 | 85.81 | 85.09 | 85.51 | 9,874,661 | -0.09(-0.10%) |
Aug 21, 2023 | 85.53 | 85.97 | 85.13 | 85.60 | 11,242,176 | -0.08(-0.09%) |
Aug 18, 2023 | 85.09 | 86.44 | 85.09 | 85.68 | 12,404,712 | +0.04(+0.05%) |
Aug 17, 2023 | 86.64 | 86.68 | 85.52 | 85.64 | 14,235,085 | -0.43(-0.50%) |
Aug 16, 2023 | 86.26 | 86.78 | 85.80 | 86.07 | 12,210,540 | -0.71(-0.82%) |
Aug 15, 2023 | 87.70 | 87.94 | 86.61 | 86.78 | 13,689,127 | -1.74(-1.97%) |
Aug 14, 2023 | 88.70 | 89.01 | 87.70 | 88.52 | 13,718,916 | -0.21(-0.24%) |
Aug 11, 2023 | 91.02 | 91.05 | 88.57 | 88.73 | 22,070,836 | -2.73(-2.99%) |
Aug 10, 2023 | 89.68 | 92.23 | 87.46 | 91.46 | 56,865,636 | +4.26(+4.88%) |
Aug 09, 2023 | 88.91 | 89.27 | 86.76 | 87.21 | 32,301,492 | -0.64(-0.73%) |
Aug 08, 2023 | 86.22 | 88.04 | 85.82 | 87.84 | 16,791,390 | +1.30(+1.50%) |
Aug 07, 2023 | 86.38 | 86.95 | 85.71 | 86.55 | 10,843,459 | +0.53(+0.61%) |
Aug 04, 2023 | 85.66 | 86.83 | 85.17 | 86.02 | 11,571,620 | +0.81(+0.95%) |
Aug 03, 2023 | 85.54 | 86.18 | 85.17 | 85.21 | 14,220,371 | -0.81(-0.94%) |
Aug 02, 2023 | 87.97 | 88.04 | 85.98 | 86.02 | 15,196,357 | -2.72(-3.07%) |
Aug 01, 2023 | 88.83 | 89.44 | 88.17 | 88.74 | 13,779,652 | +0.14(+0.16%) |
Jul 31, 2023 | 86.72 | 89.07 | 86.60 | 88.60 | 20,905,784 | +2.75(+3.20%) |
Jul 28, 2023 | 85.58 | 86.30 | 85.17 | 85.85 | 13,682,911 | +0.77(+0.90%) |
Jul 27, 2023 | 86.32 | 86.60 | 84.91 | 85.08 | 16,731,571 | -0.50(-0.58%) |
Jul 26, 2023 | 85.39 | 85.99 | 85.17 | 85.58 | 15,016,607 | +0.23(+0.27%) |
Jul 25, 2023 | 85.45 | 86.03 | 84.88 | 85.35 | 15,384,195 | -0.97(-1.12%) |
Jul 24, 2023 | 87.21 | 87.67 | 86.27 | 86.32 | 13,943,235 | -0.58(-0.67%) |
Jul 21, 2023 | 86.01 | 87.61 | 85.60 | 86.90 | 19,974,468 | +0.97(+1.13%) |
Jul 20, 2023 | 86.56 | 86.89 | 85.75 | 85.93 | 15,315,351 | -0.83(-0.95%) |
Jul 19, 2023 | 85.92 | 87.60 | 85.91 | 86.76 | 17,200,552 | +1.09(+1.27%) |
Jul 18, 2023 | 85.23 | 87.02 | 85.04 | 85.67 | 21,974,888 | +0.39(+0.46%) |
Jul 17, 2023 | 88.13 | 88.20 | 85.02 | 85.28 | 34,617,316 | -3.05(-3.45%) |
Jul 14, 2023 | 90.12 | 90.20 | 88.13 | 88.33 | 17,831,610 | -1.84(-2.04%) |
Jul 13, 2023 | 90.26 | 90.52 | 88.79 | 90.18 | 15,364,827 | +0.32(+0.36%) |
Jul 12, 2023 | 89.82 | 90.42 | 89.28 | 89.86 | 14,922,313 | +0.66(+0.74%) |
Jul 11, 2023 | 87.90 | 89.30 | 87.86 | 89.20 | 13,767,468 | +1.39(+1.58%) |
Jul 10, 2023 | 87.96 | 88.39 | 87.57 | 87.81 | 13,677,930 | -0.54(-0.61%) |
Jul 07, 2023 | 88.02 | 89.44 | 87.79 | 88.35 | 9,736,795 | -0.10(-0.11%) |
Jul 06, 2023 | 88.38 | 88.54 | 87.49 | 88.45 | 12,144,296 | -1.05(-1.17%) |
Jul 05, 2023 | 89.82 | 90.10 | 88.96 | 89.50 | 11,053,679 | -0.71(-0.78%) |
Jul 03, 2023 | 88.82 | 90.65 | 88.62 | 90.21 | 8,005,636 | +1.22(+1.37%) |
Jun 30, 2023 | 88.89 | 89.31 | 88.32 | 88.99 | 12,882,905 | +0.33(+0.37%) |
Jun 29, 2023 | 87.51 | 88.83 | 87.06 | 88.66 | 13,451,741 | +0.12(+0.14%) |
Jun 28, 2023 | 89.10 | 89.11 | 88.24 | 88.54 | 12,147,241 | -0.23(-0.26%) |
Jun 27, 2023 | 88.61 | 89.37 | 88.20 | 88.77 | 10,048,874 | +0.36(+0.41%) |
Jun 26, 2023 | 87.75 | 89.20 | 87.48 | 88.41 | 13,170,860 | +0.60(+0.68%) |
Jun 23, 2023 | 87.72 | 88.11 | 87.33 | 87.81 | 13,606,207 | -0.39(-0.44%) |
Jun 22, 2023 | 88.15 | 88.90 | 87.83 | 88.20 | 10,947,176 | -0.15(-0.17%) |
Jun 21, 2023 | 89.26 | 89.38 | 87.82 | 88.35 | 17,925,414 | -1.11(-1.24%) |
Jun 20, 2023 | 90.00 | 90.49 | 89.45 | 89.46 | 14,978,203 | -1.56(-1.72%) |
Jun 16, 2023 | 92.58 | 92.67 | 90.56 | 91.02 | 22,757,534 | -1.61(-1.74%) |
Jun 15, 2023 | 91.76 | 93.22 | 91.31 | 92.64 | 13,383,252 | -10.00(-9.74%) |
May 08, 2023 | 101.37 | 103.57 | 101.36 | 102.64 | 10,840,158 | +2.44(+2.44%) |
May 05, 2023 | 98.27 | 100.52 | 97.79 | 100.19 | 9,330,420 | +3.06(+3.15%) |
May 04, 2023 | 99.22 | 99.22 | 96.30 | 97.13 | 13,297,821 | -3.40(-3.38%) |
May 03, 2023 | 100.73 | 102.25 | 100.31 | 100.53 | 7,793,308 | +0.26(+0.26%) |
May 02, 2023 | 101.00 | 101.36 | 99.30 | 100.27 | 6,976,072 | -1.61(-1.58%) |
May 01, 2023 | 102.07 | 102.28 | 101.28 | 101.88 | 6,929,872 | -0.29(-0.28%) |
Apr 28, 2023 | 99.05 | 102.23 | 98.76 | 102.17 | 11,446,014 | +2.56(+2.57%) |
Apr 27, 2023 | 96.81 | 99.74 | 96.40 | 99.61 | 8,188,356 | +3.31(+3.44%) |
Apr 26, 2023 | 97.52 | 98.16 | 96.14 | 96.30 | 8,782,638 | -1.40(-1.43%) |
Apr 25, 2023 | 99.06 | 99.39 | 97.69 | 97.69 | 6,529,438 | -1.66(-1.68%) |
Apr 24, 2023 | 99.81 | 100.41 | 98.35 | 99.36 | 8,563,703 | +0.11(+0.11%) |
Apr 21, 2023 | 97.84 | 99.40 | 97.40 | 99.25 | 9,498,874 | +1.50(+1.53%) |
Apr 20, 2023 | 97.43 | 98.26 | 97.07 | 97.75 | 7,784,237 | -0.68(-0.69%) |
Apr 19, 2023 | 99.46 | 99.51 | 98.04 | 98.43 | 11,555,069 | -2.17(-2.16%) |
Apr 18, 2023 | 100.28 | 100.82 | 99.27 | 100.60 | 8,197,353 | +0.63(+0.63%) |
Apr 17, 2023 | 99.25 | 100.24 | 98.83 | 99.97 | 6,726,158 | +0.40(+0.40%) |
Apr 14, 2023 | 100.17 | 100.53 | 98.61 | 99.58 | 7,361,164 | -0.94(-0.93%) |
Apr 13, 2023 | 98.19 | 100.74 | 98.19 | 100.51 | 8,771,950 | +2.89(+2.96%) |
Apr 12, 2023 | 100.92 | 101.89 | 97.38 | 97.62 | 9,313,811 | -2.47(-2.47%) |
Apr 11, 2023 | 100.83 | 101.58 | 99.96 | 100.09 | 7,515,522 | -0.39(-0.39%) |
Apr 10, 2023 | 98.98 | 100.48 | 98.58 | 100.48 | 8,040,281 | +0.84(+0.84%) |
Apr 06, 2023 | 99.12 | 99.99 | 98.23 | 99.65 | 7,065,489 | +0.06(+0.06%) |
Apr 05, 2023 | 99.38 | 99.85 | 98.31 | 99.59 | 7,771,386 | +0.34(+0.34%) |
Apr 04, 2023 | 99.97 | 100.09 | 98.44 | 99.25 | 6,813,358 | -0.19(-0.19%) |
Apr 03, 2023 | 99.88 | 100.10 | 98.95 | 99.44 | 7,334,227 | -0.37(-0.37%) |
Mar 31, 2023 | 98.57 | 99.87 | 98.18 | 99.80 | 8,949,042 | +2.02(+2.07%) |
Mar 30, 2023 | 98.41 | 98.60 | 97.35 | 97.78 | 7,891,363 | +1.23(+1.27%) |
Mar 29, 2023 | 95.77 | 96.60 | 95.04 | 96.56 | 5,904,988 | +2.04(+2.16%) |
Mar 28, 2023 | 95.20 | 95.69 | 94.28 | 94.51 | 5,439,484 | -0.80(-0.84%) |
Mar 27, 2023 | 94.47 | 95.71 | 94.07 | 95.31 | 7,520,475 | +1.53(+1.64%) |
Mar 24, 2023 | 94.50 | 94.69 | 92.72 | 93.77 | 9,575,261 | -1.74(-1.83%) |
Mar 23, 2023 | 94.97 | 96.70 | 94.45 | 95.52 | 9,556,063 | +0.93(+0.98%) |
Mar 22, 2023 | 97.13 | 97.61 | 94.51 | 94.59 | 8,858,693 | -1.63(-1.70%) |
Mar 21, 2023 | 94.86 | 96.54 | 94.86 | 96.23 | 7,306,458 | +2.31(+2.46%) |
Mar 20, 2023 | 93.13 | 94.61 | 92.70 | 93.91 | 6,674,224 | +1.02(+1.09%) |
Mar 17, 2023 | 93.74 | 93.96 | 92.61 | 92.90 | 12,985,378 | -1.09(-1.16%) |
Mar 16, 2023 | 92.37 | 94.25 | 91.59 | 93.98 | 9,974,928 | +1.19(+1.28%) |
Mar 15, 2023 | 91.33 | 93.05 | 91.11 | 92.80 | 9,564,509 | -0.26(-0.28%) |
Mar 14, 2023 | 93.69 | 93.99 | 92.04 | 93.06 | 10,355,317 | +0.76(+0.82%) |
Mar 13, 2023 | 91.59 | 93.72 | 90.17 | 92.30 | 11,949,351 | -0.97(-1.04%) |
Mar 10, 2023 | 95.29 | 95.59 | 92.53 | 93.27 | 14,024,555 | -2.56(-2.67%) |
Mar 09, 2023 | 99.13 | 99.72 | 95.61 | 95.83 | 8,292,407 | -3.15(-3.18%) |
Mar 08, 2023 | 98.68 | 99.30 | 97.98 | 98.98 | 5,683,600 | +0.24(+0.24%) |
Mar 07, 2023 | 100.07 | 100.61 | 98.57 | 98.74 | 6,967,533 | -1.59(-1.59%) |
Mar 06, 2023 | 101.28 | 102.36 | 100.16 | 100.33 | 6,789,767 | -0.48(-0.47%) |
Mar 03, 2023 | 99.35 | 100.85 | 98.56 | 100.81 | 7,459,067 | +2.21(+2.24%) |
Mar 02, 2023 | 97.42 | 98.97 | 97.10 | 98.60 | 7,805,677 | +0.38(+0.39%) |
Mar 01, 2023 | 98.87 | 99.31 | 97.78 | 98.22 | 7,909,127 | -1.07(-1.07%) |
Feb 28, 2023 | 100.12 | 100.42 | 99.25 | 99.29 | 8,252,237 | -0.84(-0.84%) |
Feb 27, 2023 | 100.40 | 101.14 | 99.73 | 100.12 | 6,658,896 | +0.15(+0.15%) |
Feb 24, 2023 | 99.21 | 100.10 | 98.64 | 99.97 | 8,550,815 | -1.43(-1.41%) |
Feb 23, 2023 | 101.12 | 101.72 | 99.28 | 101.40 | 11,003,741 | +0.05(+0.05%) |
Feb 22, 2023 | 101.00 | 102.23 | 100.76 | 101.35 | 9,907,460 | -0.41(-0.40%) |
Feb 21, 2023 | 103.21 | 103.39 | 101.50 | 101.76 | 10,662,309 | -3.12(-2.97%) |
Feb 17, 2023 | 104.69 | 105.46 | 103.54 | 104.88 | 9,523,160 | -0.61(-0.58%) |
Feb 16, 2023 | 107.20 | 107.67 | 105.36 | 105.49 | 9,483,881 | -3.40(-3.12%) |
Feb 15, 2023 | 106.74 | 108.92 | 106.35 | 108.89 | 8,182,785 | +1.58(+1.47%) |
Feb 14, 2023 | 106.47 | 108.09 | 105.48 | 107.31 | 10,794,797 | +0.00(+0.00%) |
Feb 13, 2023 | 107.75 | 107.94 | 106.20 | 107.31 | 12,373,176 | -0.40(-0.37%) |
Feb 10, 2023 | 108.61 | 109.38 | 106.86 | 107.71 | 15,616,738 | -2.29(-2.08%) |
Feb 09, 2023 | 117.66 | 117.80 | 109.45 | 110.00 | 46,204,764 | -1.42(-1.27%) |
Feb 08, 2023 | 111.84 | 112.96 | 109.93 | 111.42 | 27,178,142 | +0.15(+0.13%) |
Feb 07, 2023 | 108.94 | 111.76 | 108.51 | 111.27 | 10,857,185 | +1.75(+1.60%) |
Feb 06, 2023 | 109.81 | 110.07 | 108.18 | 109.51 | 11,980,887 | -0.84(-0.76%) |
Feb 03, 2023 | 111.11 | 112.77 | 110.01 | 110.35 | 12,513,258 | -2.49(-2.21%) |
Feb 02, 2023 | 110.31 | 113.16 | 109.33 | 112.84 | 13,121,848 | +3.81(+3.49%) |
Feb 01, 2023 | 108.15 | 109.58 | 106.55 | 109.03 | 9,981,016 | +0.90(+0.83%) |
Jan 31, 2023 | 107.23 | 108.36 | 107.10 | 108.14 | 8,276,893 | +0.90(+0.84%) |
Jan 30, 2023 | 107.91 | 108.62 | 107.13 | 107.24 | 8,570,469 | -1.94(-1.78%) |
Jan 27, 2023 | 108.91 | 110.22 | 108.89 | 109.18 | 10,284,675 | -0.16(-0.15%) |
Jan 26, 2023 | 107.82 | 109.40 | 107.22 | 109.34 | 9,226,923 | +1.57(+1.46%) |
Jan 25, 2023 | 104.62 | 107.81 | 103.84 | 107.77 | 10,032,381 | +2.11(+2.00%) |
Jan 24, 2023 | 105.05 | 108.09 | 101.67 | 105.66 | 8,620,899 | +0.31(+0.29%) |
Jan 23, 2023 | 102.95 | 105.61 | 102.59 | 105.35 | 11,499,215 | +2.20(+2.14%) |
Jan 20, 2023 | 100.01 | 103.25 | 98.98 | 103.14 | 14,597,371 | +4.39(+4.44%) |
Jan 19, 2023 | 97.80 | 99.13 | 96.80 | 98.76 | 10,998,440 | +0.04(+0.04%) |
Jan 18, 2023 | 99.95 | 100.80 | 98.40 | 98.72 | 11,421,646 | -0.87(-0.87%) |
Jan 17, 2023 | 99.99 | 100.66 | 98.67 | 99.59 | 14,954,376 | +0.51(+0.51%) |
Jan 13, 2023 | 99.06 | 99.28 | 97.69 | 99.08 | 12,270,096 | -0.41(-0.41%) |
Jan 12, 2023 | 98.18 | 100.30 | 97.25 | 99.49 | 19,892,340 | +3.47(+3.61%) |
Jan 11, 2023 | 95.61 | 96.24 | 94.74 | 96.02 | 8,712,740 | +0.77(+0.81%) |
Jan 10, 2023 | 93.97 | 95.33 | 93.52 | 95.25 | 6,930,435 | +0.79(+0.83%) |
Jan 09, 2023 | 94.12 | 95.39 | 93.15 | 94.46 | 11,707,404 | +0.85(+0.90%) |
Jan 06, 2023 | 92.36 | 94.38 | 91.02 | 93.61 | 9,860,243 | +1.99(+2.18%) |
Jan 05, 2023 | 91.36 | 92.18 | 90.22 | 91.62 | 11,656,902 | -0.06(-0.07%) |
Jan 04, 2023 | 89.71 | 92.44 | 89.07 | 91.68 | 14,699,495 | +3.00(+3.38%) |
Jan 03, 2023 | 88.69 | 89.68 | 87.54 | 88.68 | 15,042,194 | +2.08(+2.41%) |
Dec 30, 2022 | 85.45 | 86.84 | 84.95 | 86.60 | 23,348,692 | -0.30(-0.34%) |
Dec 29, 2022 | 84.97 | 87.96 | 84.69 | 86.90 | 13,078,011 | +3.00(+3.58%) |
Dec 28, 2022 | 85.80 | 86.41 | 83.80 | 83.90 | 12,420,659 | -2.19(-2.55%) |
Dec 27, 2022 | 87.14 | 87.65 | 85.68 | 86.09 | 12,101,409 | -1.63(-1.86%) |
Dec 23, 2022 | 85.78 | 87.78 | 85.49 | 87.72 | 11,208,069 | +1.34(+1.55%) |
Dec 22, 2022 | 85.75 | 86.45 | 84.41 | 86.39 | 15,530,368 | -0.25(-0.29%) |
Dec 21, 2022 | 86.91 | 87.81 | 86.20 | 86.64 | 11,028,160 | -0.10(-0.11%) |
Dec 20, 2022 | 85.80 | 87.55 | 85.49 | 86.74 | 14,951,214 | +1.24(+1.45%) |
Dec 19, 2022 | 89.15 | 89.17 | 85.13 | 85.50 | 19,257,392 | -4.29(-4.77%) |
Dec 16, 2022 | 89.90 | 90.78 | 88.52 | 89.79 | 26,469,972 | -0.41(-0.45%) |
Dec 15, 2022 | 92.17 | 92.82 | 89.82 | 90.20 | 16,020,194 | -3.65(-3.89%) |
Dec 14, 2022 | 94.23 | 95.16 | 92.32 | 93.84 | 11,611,732 | -0.55(-0.58%) |
Dec 13, 2022 | 96.18 | 97.08 | 93.27 | 94.39 | 22,950,218 | +0.04(+0.04%) |
Dec 12, 2022 | 93.43 | 94.35 | 92.31 | 94.35 | 14,192,933 | +1.28(+1.37%) |
Dec 09, 2022 | 92.07 | 94.60 | 91.60 | 93.08 | 10,144,895 | +0.83(+0.90%) |
Dec 08, 2022 | 92.20 | 93.12 | 91.37 | 92.25 | 9,371,468 | +0.40(+0.43%) |
Dec 07, 2022 | 92.36 | 92.48 | 90.96 | 91.85 | 10,372,784 | -0.14(-0.15%) |
Dec 06, 2022 | 95.42 | 95.69 | 91.68 | 91.99 | 11,559,868 | -3.63(-3.79%) |
Dec 05, 2022 | 97.92 | 98.84 | 95.35 | 95.62 | 10,789,982 | -3.49(-3.52%) |
Dec 02, 2022 | 97.14 | 99.37 | 96.69 | 99.11 | 12,649,321 | +0.84(+0.85%) |
Dec 01, 2022 | 97.55 | 98.51 | 96.27 | 98.27 | 13,892,559 | +0.72(+0.74%) |
Nov 30, 2022 | 94.64 | 97.62 | 93.57 | 97.55 | 15,406,187 | +3.17(+3.36%) |
Nov 29, 2022 | 95.69 | 96.12 | 93.61 | 94.38 | 13,237,779 | -1.00(-1.05%) |
Nov 28, 2022 | 97.89 | 98.81 | 95.12 | 95.38 | 13,705,220 | -3.17(-3.22%) |
Nov 25, 2022 | 98.49 | 99.49 | 97.76 | 98.55 | 7,079,228 | -0.01(-0.01%) |
Nov 23, 2022 | 95.69 | 99.02 | 95.47 | 98.56 | 15,553,858 | +2.66(+2.78%) |
Nov 22, 2022 | 96.68 | 97.35 | 94.37 | 95.90 | 25,821,104 | -1.37(-1.40%) |
Nov 21, 2022 | 99.79 | 100.56 | 96.01 | 97.26 | 70,337,272 | +5.76(+6.30%) |
Nov 18, 2022 | 92.56 | 92.86 | 90.61 | 91.50 | 10,044,654 | +0.35(+0.38%) |
Nov 17, 2022 | 91.82 | 91.97 | 90.55 | 91.15 | 12,334,670 | -2.49(-2.66%) |
Nov 16, 2022 | 94.91 | 94.91 | 93.42 | 93.64 | 11,166,502 | -1.55(-1.63%) |
Nov 15, 2022 | 95.69 | 96.86 | 93.39 | 95.20 | 15,843,327 | +1.23(+1.30%) |
Nov 14, 2022 | 95.54 | 96.31 | 93.90 | 93.97 | 20,665,262 | -0.73(-0.77%) |
Nov 11, 2022 | 91.28 | 95.27 | 90.80 | 94.70 | 22,446,342 | +4.54(+5.03%) |
Nov 10, 2022 | 89.46 | 90.21 | 87.32 | 90.17 | 37,354,100 | +3.70(+4.28%) |
Nov 09, 2022 | 90.26 | 90.80 | 86.00 | 86.47 | 62,212,416 | -13.11(-13.16%) |
Nov 08, 2022 | 100.41 | 101.64 | 97.73 | 99.58 | 25,508,142 | -0.53(-0.53%) |
Nov 07, 2022 | 100.55 | 101.23 | 98.67 | 100.10 | 11,379,996 | +0.85(+0.85%) |
Nov 04, 2022 | 100.82 | 100.83 | 97.79 | 99.26 | 11,071,820 | +0.33(+0.33%) |
Nov 03, 2022 | 99.87 | 100.37 | 98.24 | 98.93 | 9,006,722 | -2.56(-2.52%) |
Nov 02, 2022 | 105.11 | 105.73 | 101.45 | 101.49 | 9,619,887 | -4.17(-3.94%) |