Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 88.84 | 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 | +1.00(+1.26%) |
Jun 14, 2023 | 80.48 | 81.02 | 78.85 | 79.71 | 788,995 | +0.31(+0.39%) |
Jun 13, 2023 | 78.37 | 79.82 | 78.21 | 79.40 | 763,637 | +1.67(+2.14%) |
Jun 12, 2023 | 77.32 | 78.19 | 76.79 | 77.73 | 1,154,495 | +0.22(+0.29%) |
Jun 09, 2023 | 76.92 | 77.67 | 75.84 | 77.51 | 1,226,004 | +0.06(+0.07%) |
Jun 08, 2023 | 80.78 | 80.78 | 77.06 | 77.45 | 1,615,550 | -3.21(-3.98%) |
Jun 07, 2023 | 79.45 | 81.23 | 79.09 | 80.66 | 844,503 | +1.23(+1.55%) |
Jun 06, 2023 | 78.63 | 80.15 | 78.63 | 79.42 | 660,204 | +0.24(+0.30%) |
Jun 05, 2023 | 79.56 | 79.89 | 78.08 | 79.18 | 1,112,120 | -0.34(-0.42%) |
Jun 02, 2023 | 76.73 | 79.75 | 76.01 | 79.52 | 1,814,526 | +4.64(+6.20%) |
Jun 01, 2023 | 74.52 | 75.44 | 73.90 | 74.88 | 1,124,009 | +0.64(+0.86%) |
May 31, 2023 | 76.37 | 76.74 | 74.19 | 74.24 | 965,536 | -2.65(-3.44%) |
May 30, 2023 | 78.26 | 78.32 | 76.37 | 76.89 | 750,436 | -1.42(-1.81%) |
May 26, 2023 | 78.28 | 78.61 | 77.65 | 78.31 | 579,564 | +0.65(+0.83%) |
May 25, 2023 | 78.32 | 78.86 | 76.82 | 77.66 | 658,162 | -0.58(-0.74%) |
May 24, 2023 | 78.88 | 79.27 | 77.87 | 78.24 | 748,870 | -1.18(-1.49%) |
May 23, 2023 | 79.44 | 80.79 | 79.26 | 79.42 | 739,457 | -0.37(-0.46%) |
May 22, 2023 | 79.37 | 80.18 | 79.00 | 79.79 | 741,176 | +0.39(+0.49%) |
May 19, 2023 | 80.75 | 80.84 | 79.21 | 79.40 | 906,182 | -0.90(-1.12%) |
May 18, 2023 | 77.95 | 80.45 | 77.49 | 80.30 | 1,245,201 | +2.29(+2.94%) |
May 17, 2023 | 76.45 | 78.12 | 76.26 | 78.01 | 780,569 | +2.11(+2.78%) |
May 16, 2023 | 76.70 | 77.11 | 75.79 | 75.90 | 1,197,295 | -1.30(-1.68%) |
May 15, 2023 | 76.24 | 77.23 | 75.92 | 77.20 | 636,243 | +1.41(+1.86%) |
May 12, 2023 | 76.18 | 76.84 | 75.47 | 75.79 | 757,839 | -0.11(-0.14%) |
May 11, 2023 | 75.54 | 76.07 | 75.08 | 75.90 | 982,197 | -0.52(-0.68%) |
May 10, 2023 | 78.18 | 78.47 | 75.41 | 76.42 | 727,477 | -0.75(-0.97%) |
May 09, 2023 | 76.80 | 77.37 | 76.42 | 77.17 | 643,648 | -0.60(-0.77%) |
May 08, 2023 | 78.62 | 78.91 | 77.10 | 77.77 | 542,602 | -0.19(-0.25%) |
May 05, 2023 | 77.44 | 78.32 | 77.32 | 77.96 | 787,498 | +2.03(+2.68%) |
May 04, 2023 | 75.99 | 76.54 | 74.82 | 75.93 | 742,729 | -0.71(-0.93%) |
May 03, 2023 | 77.41 | 78.22 | 76.53 | 76.64 | 1,314,587 | -0.80(-1.03%) |
May 02, 2023 | 78.57 | 78.84 | 75.60 | 77.44 | 951,327 | -2.01(-2.53%) |
May 01, 2023 | 82.01 | 82.11 | 79.33 | 79.45 | 1,287,015 | -1.70(-2.10%) |
Apr 28, 2023 | 78.84 | 83.56 | 78.27 | 81.16 | 1,844,135 | +3.57(+4.61%) |
Apr 27, 2023 | 77.47 | 77.91 | 75.90 | 77.58 | 1,309,982 | +0.52(+0.67%) |
Apr 26, 2023 | 76.41 | 77.45 | 76.40 | 77.06 | 1,772,100 | +0.15(+0.20%) |
Apr 25, 2023 | 78.05 | 78.87 | 76.90 | 76.91 | 1,179,074 | -2.27(-2.87%) |
Apr 24, 2023 | 78.69 | 79.32 | 78.28 | 79.18 | 790,904 | +0.86(+1.09%) |
Apr 21, 2023 | 78.56 | 79.11 | 77.13 | 78.33 | 887,914 | -0.44(-0.56%) |
Apr 20, 2023 | 78.62 | 79.69 | 78.22 | 78.77 | 625,665 | -0.78(-0.98%) |
Apr 19, 2023 | 78.74 | 79.69 | 78.47 | 79.55 | 523,301 | +0.10(+0.12%) |
Apr 18, 2023 | 80.79 | 80.82 | 79.21 | 79.45 | 502,957 | -0.79(-0.98%) |
Apr 17, 2023 | 79.74 | 80.33 | 79.28 | 80.24 | 629,503 | +0.48(+0.60%) |
Apr 14, 2023 | 80.54 | 81.08 | 79.32 | 79.76 | 694,686 | -0.54(-0.67%) |
Apr 13, 2023 | 79.71 | 80.72 | 78.85 | 80.30 | 1,433,113 | +0.36(+0.45%) |
Apr 12, 2023 | 81.33 | 82.09 | 79.88 | 79.94 | 1,207,726 | +0.58(+0.73%) |
Apr 11, 2023 | 79.34 | 80.03 | 79.26 | 79.37 | 903,924 | +0.46(+0.59%) |
Apr 10, 2023 | 77.91 | 79.07 | 77.71 | 78.90 | 1,253,561 | +0.96(+1.24%) |
Apr 06, 2023 | 78.52 | 78.52 | 77.32 | 77.94 | 984,626 | -0.93(-1.18%) |
Apr 05, 2023 | 78.04 | 78.98 | 77.84 | 78.88 | 1,001,914 | -0.19(-0.24%) |
Apr 04, 2023 | 81.03 | 81.03 | 78.39 | 79.07 | 1,127,919 | -2.22(-2.74%) |
Apr 03, 2023 | 81.77 | 83.15 | 80.93 | 81.29 | 1,041,848 | +0.07(+0.08%) |
Mar 31, 2023 | 80.04 | 81.33 | 79.94 | 81.23 | 740,053 | +1.44(+1.81%) |
Mar 30, 2023 | 80.64 | 81.09 | 79.54 | 79.78 | 556,126 | +0.25(+0.31%) |
Mar 29, 2023 | 80.04 | 80.32 | 78.92 | 79.53 | 623,305 | +0.81(+1.03%) |
Mar 28, 2023 | 77.64 | 78.82 | 77.58 | 78.72 | 593,498 | +1.07(+1.38%) |
Mar 27, 2023 | 77.86 | 78.37 | 77.27 | 77.65 | 726,069 | +1.01(+1.32%) |
Mar 24, 2023 | 74.78 | 76.93 | 74.08 | 76.64 | 604,694 | +0.82(+1.08%) |
Mar 23, 2023 | 76.51 | 77.65 | 74.94 | 75.82 | 941,138 | -0.76(-0.99%) |
Mar 22, 2023 | 78.32 | 79.26 | 76.53 | 76.58 | 839,541 | -1.99(-2.54%) |
Mar 21, 2023 | 79.55 | 80.03 | 78.23 | 78.58 | 919,658 | +0.44(+0.57%) |
Mar 20, 2023 | 77.07 | 78.15 | 76.98 | 78.13 | 1,705,658 | +1.84(+2.41%) |
Mar 17, 2023 | 78.84 | 78.84 | 75.80 | 76.29 | 2,268,287 | -2.64(-3.34%) |
Mar 16, 2023 | 76.27 | 79.62 | 75.75 | 78.93 | 2,060,977 | +1.72(+2.23%) |
Mar 15, 2023 | 77.40 | 78.42 | 75.17 | 77.21 | 1,436,521 | -2.61(-3.27%) |
Mar 14, 2023 | 78.36 | 81.72 | 78.26 | 79.82 | 2,323,635 | +3.83(+5.04%) |
Mar 13, 2023 | 75.42 | 77.12 | 74.85 | 75.99 | 1,128,962 | -1.01(-1.31%) |
Mar 10, 2023 | 78.57 | 78.75 | 76.39 | 77.00 | 926,324 | -1.76(-2.24%) |
Mar 09, 2023 | 80.75 | 81.65 | 78.44 | 78.76 | 894,683 | -1.80(-2.24%) |
Mar 08, 2023 | 78.67 | 81.17 | 78.22 | 80.56 | 1,291,858 | +1.97(+2.51%) |
Mar 07, 2023 | 79.98 | 80.18 | 78.31 | 78.59 | 827,925 | -1.54(-1.92%) |
Mar 06, 2023 | 83.03 | 83.12 | 80.00 | 80.12 | 1,277,574 | -3.08(-3.70%) |
Mar 03, 2023 | 83.48 | 83.48 | 82.11 | 83.20 | 983,572 | +0.33(+0.40%) |
Mar 02, 2023 | 81.92 | 83.09 | 81.47 | 82.87 | 624,010 | +0.51(+0.63%) |
Mar 01, 2023 | 81.02 | 83.02 | 81.02 | 82.36 | 921,175 | +1.12(+1.37%) |
Feb 28, 2023 | 80.79 | 81.96 | 80.55 | 81.24 | 1,097,873 | +0.33(+0.41%) |
Feb 27, 2023 | 80.95 | 81.53 | 80.49 | 80.91 | 915,395 | +0.96(+1.20%) |
Feb 24, 2023 | 78.94 | 80.18 | 77.85 | 79.94 | 1,001,164 | -0.07(-0.08%) |
Feb 23, 2023 | 79.96 | 80.81 | 78.65 | 80.01 | 654,263 | +0.50(+0.62%) |
Feb 22, 2023 | 78.44 | 80.00 | 78.44 | 79.51 | 905,647 | +0.88(+1.12%) |
Feb 21, 2023 | 82.57 | 82.57 | 78.15 | 78.64 | 1,059,757 | -4.37(-5.26%) |
Feb 17, 2023 | 82.60 | 83.13 | 81.62 | 83.00 | 849,157 | +0.13(+0.16%) |
Feb 16, 2023 | 83.25 | 84.14 | 82.69 | 82.87 | 782,090 | -2.08(-2.45%) |
Feb 15, 2023 | 83.28 | 84.97 | 83.06 | 84.95 | 547,914 | +0.70(+0.83%) |
Feb 14, 2023 | 83.91 | 84.69 | 82.66 | 84.25 | 683,021 | -0.14(-0.17%) |
Feb 13, 2023 | 82.91 | 84.52 | 82.58 | 84.40 | 688,352 | +1.53(+1.84%) |
Feb 10, 2023 | 82.50 | 83.04 | 81.90 | 82.87 | 704,383 | -0.07(-0.08%) |
Feb 09, 2023 | 86.01 | 86.57 | 82.65 | 82.94 | 1,051,126 | -2.36(-2.76%) |
Feb 08, 2023 | 85.73 | 86.58 | 85.05 | 85.29 | 670,622 | -1.27(-1.47%) |
Feb 07, 2023 | 85.89 | 87.03 | 85.24 | 86.56 | 976,742 | +0.75(+0.88%) |
Feb 06, 2023 | 85.04 | 86.12 | 84.22 | 85.81 | 1,526,353 | -0.20(-0.23%) |
Feb 03, 2023 | 86.39 | 86.86 | 85.69 | 86.01 | 1,280,615 | -1.22(-1.40%) |
Feb 02, 2023 | 85.96 | 87.92 | 85.39 | 87.23 | 1,071,892 | +1.73(+2.02%) |
Feb 01, 2023 | 83.70 | 86.43 | 83.54 | 85.50 | 1,174,555 | +1.43(+1.70%) |
Jan 31, 2023 | 82.73 | 84.33 | 82.00 | 84.07 | 3,501,367 | +1.75(+2.12%) |
Jan 30, 2023 | 80.81 | 83.69 | 80.64 | 82.33 | 1,425,385 | -0.46(-0.55%) |
Jan 27, 2023 | 83.91 | 86.61 | 81.84 | 82.78 | 2,631,589 | -4.70(-5.37%) |
Jan 26, 2023 | 86.40 | 87.82 | 85.74 | 87.49 | 1,561,800 | +0.91(+1.05%) |
Jan 25, 2023 | 85.05 | 86.84 | 84.69 | 86.58 | 1,068,910 | +0.18(+0.21%) |
Jan 24, 2023 | 85.91 | 87.27 | 85.54 | 86.40 | 1,381,967 | -0.25(-0.29%) |
Jan 23, 2023 | 85.65 | 87.39 | 85.42 | 86.65 | 1,549,521 | +1.00(+1.17%) |
Jan 20, 2023 | 83.61 | 85.95 | 82.71 | 85.65 | 1,535,980 | +2.67(+3.22%) |
Jan 19, 2023 | 83.43 | 83.58 | 81.38 | 82.98 | 716,663 | -1.19(-1.42%) |
Jan 18, 2023 | 85.58 | 86.40 | 84.12 | 84.17 | 857,030 | -1.13(-1.32%) |
Jan 17, 2023 | 86.73 | 87.21 | 85.26 | 85.29 | 837,313 | -1.84(-2.11%) |
Jan 13, 2023 | 86.23 | 87.60 | 85.96 | 87.13 | 678,565 | +0.11(+0.13%) |
Jan 12, 2023 | 87.57 | 87.57 | 86.32 | 87.02 | 715,608 | -0.22(-0.25%) |
Jan 11, 2023 | 87.63 | 87.69 | 86.16 | 87.24 | 835,979 | +1.77(+2.08%) |
Jan 10, 2023 | 84.10 | 85.58 | 83.81 | 85.46 | 688,881 | +1.02(+1.21%) |
Jan 09, 2023 | 85.10 | 86.09 | 84.39 | 84.44 | 836,168 | -0.14(-0.17%) |
Jan 06, 2023 | 82.63 | 84.92 | 82.55 | 84.59 | 860,468 | +2.88(+3.52%) |
Jan 05, 2023 | 81.05 | 81.80 | 80.11 | 81.71 | 1,229,728 | -0.31(-0.38%) |
Jan 04, 2023 | 79.78 | 82.25 | 79.26 | 82.02 | 1,214,341 | +3.71(+4.74%) |
Jan 03, 2023 | 77.58 | 78.75 | 77.40 | 78.31 | 943,649 | +0.66(+0.85%) |
Dec 30, 2022 | 77.57 | 77.98 | 76.78 | 77.65 | 612,792 | -0.72(-0.91%) |
Dec 29, 2022 | 76.80 | 78.86 | 76.80 | 78.37 | 579,129 | +1.95(+2.55%) |
Dec 28, 2022 | 78.92 | 79.12 | 76.19 | 76.42 | 752,075 | -2.29(-2.91%) |
Dec 27, 2022 | 78.20 | 78.90 | 77.84 | 78.71 | 544,556 | +0.35(+0.45%) |
Dec 23, 2022 | 77.61 | 78.46 | 77.13 | 78.36 | 438,864 | +0.75(+0.97%) |
Dec 22, 2022 | 77.08 | 77.62 | 76.16 | 77.61 | 858,126 | -0.35(-0.45%) |
Dec 21, 2022 | 77.99 | 78.49 | 77.76 | 77.96 | 655,184 | +0.80(+1.04%) |
Dec 20, 2022 | 76.88 | 77.65 | 76.70 | 77.16 | 729,152 | +0.20(+0.26%) |
Dec 19, 2022 | 78.57 | 79.37 | 76.64 | 76.96 | 979,053 | -1.54(-1.97%) |
Dec 16, 2022 | 77.45 | 78.91 | 77.12 | 78.50 | 2,203,003 | -0.01(-0.01%) |
Dec 15, 2022 | 80.68 | 80.93 | 78.38 | 78.51 | 1,129,602 | -3.80(-4.62%) |
Dec 14, 2022 | 82.43 | 83.96 | 81.96 | 82.32 | 1,201,640 | -0.93(-1.12%) |
Dec 13, 2022 | 84.41 | 84.74 | 82.47 | 83.25 | 1,086,908 | +1.53(+1.87%) |
Dec 12, 2022 | 80.45 | 81.80 | 80.03 | 81.72 | 826,125 | +1.24(+1.54%) |
Dec 09, 2022 | 80.65 | 81.47 | 80.29 | 80.48 | 635,768 | -0.09(-0.11%) |
Dec 08, 2022 | 80.83 | 81.69 | 80.25 | 80.57 | 859,527 | +0.48(+0.60%) |
Dec 07, 2022 | 80.05 | 80.97 | 79.68 | 80.09 | 1,148,704 | -0.34(-0.42%) |
Dec 06, 2022 | 81.47 | 81.80 | 79.42 | 80.43 | 955,597 | -0.92(-1.13%) |
Dec 05, 2022 | 81.78 | 82.30 | 80.75 | 81.34 | 779,109 | -1.36(-1.65%) |
Dec 02, 2022 | 80.55 | 83.18 | 80.33 | 82.70 | 996,938 | +1.04(+1.27%) |
Dec 01, 2022 | 82.59 | 83.05 | 81.27 | 81.66 | 1,087,721 | -0.19(-0.23%) |
Nov 30, 2022 | 80.63 | 81.85 | 78.69 | 81.85 | 1,649,186 | +1.29(+1.61%) |
Nov 29, 2022 | 80.31 | 81.45 | 79.87 | 80.56 | 977,808 | +0.74(+0.92%) |
Nov 28, 2022 | 81.15 | 81.29 | 79.36 | 79.82 | 897,478 | -2.37(-2.89%) |
Nov 25, 2022 | 81.90 | 82.35 | 81.51 | 82.19 | 275,086 | +0.09(+0.12%) |
Nov 23, 2022 | 81.85 | 82.62 | 81.13 | 82.10 | 561,058 | +0.00(+0.00%) |
Nov 22, 2022 | 80.83 | 82.17 | 80.45 | 82.10 | 602,667 | +2.11(+2.63%) |
Nov 21, 2022 | 78.77 | 80.45 | 77.88 | 79.99 | 759,682 | +0.38(+0.47%) |
Nov 18, 2022 | 79.82 | 79.99 | 78.43 | 79.61 | 800,628 | +0.95(+1.21%) |
Nov 17, 2022 | 78.50 | 78.85 | 77.61 | 78.66 | 1,180,522 | -1.40(-1.75%) |
Nov 16, 2022 | 81.43 | 81.74 | 79.85 | 80.06 | 798,966 | -2.03(-2.47%) |
Nov 15, 2022 | 84.13 | 84.72 | 81.98 | 82.09 | 1,008,099 | -0.65(-0.79%) |
Nov 14, 2022 | 83.52 | 84.65 | 82.71 | 82.74 | 1,137,670 | -1.82(-2.16%) |
Nov 11, 2022 | 81.18 | 85.05 | 80.93 | 84.57 | 1,549,407 | +4.12(+5.12%) |
Nov 10, 2022 | 78.40 | 80.47 | 77.57 | 80.45 | 1,239,770 | +5.60(+7.49%) |
Nov 09, 2022 | 76.84 | 77.24 | 74.78 | 74.84 | 901,209 | -2.86(-3.68%) |
Nov 08, 2022 | 77.02 | 78.49 | 76.72 | 77.70 | 1,404,009 | +1.55(+2.04%) |
Nov 07, 2022 | 76.49 | 76.54 | 74.72 | 76.16 | 1,043,754 | +0.32(+0.42%) |
Nov 04, 2022 | 73.75 | 76.32 | 73.69 | 75.83 | 1,438,106 | +3.84(+5.33%) |
Nov 03, 2022 | 70.64 | 72.75 | 70.38 | 72.00 | 1,076,603 | +0.20(+0.28%) |
Nov 02, 2022 | 74.22 | 71.78 | 71.80 | 1,618,794 | -2.74(-3.68%) | |
Nov 01, 2022 | 73.67 | 75.11 | 73.04 | 74.54 | 1,848,158 | +1.96(+2.69%) |
Oct 31, 2022 | 71.61 | 74.07 | 71.61 | 72.58 | 1,819,649 | +0.59(+0.81%) |
Oct 28, 2022 | 71.69 | 72.87 | 69.93 | 72.00 | 1,991,442 | +0.60(+0.83%) |
Oct 27, 2022 | 71.70 | 72.69 | 71.06 | 71.40 | 1,033,285 | -0.19(-0.26%) |
Oct 26, 2022 | 71.44 | 72.60 | 70.95 | 71.59 | 844,290 | +0.29(+0.41%) |
Oct 25, 2022 | 69.47 | 71.51 | 68.59 | 71.30 | 1,112,348 | +1.39(+1.99%) |
Oct 24, 2022 | 70.83 | 70.91 | 69.45 | 69.91 | 749,223 | -0.31(-0.44%) |
Oct 21, 2022 | 68.50 | 70.42 | 68.38 | 70.22 | 1,206,580 | +1.84(+2.69%) |
Oct 20, 2022 | 69.34 | 71.31 | 68.30 | 68.38 | 753,494 | -0.74(-1.07%) |
Oct 19, 2022 | 70.47 | 70.94 | 68.88 | 69.12 | 710,136 | -2.07(-2.91%) |
Oct 18, 2022 | 71.88 | 72.50 | 70.39 | 71.18 | 729,025 | +1.31(+1.88%) |
Oct 17, 2022 | 70.07 | 70.96 | 69.27 | 69.87 | 759,196 | +1.60(+2.34%) |
Oct 14, 2022 | 70.41 | 71.05 | 68.11 | 68.27 | 989,952 | -1.60(-2.29%) |
Oct 13, 2022 | 66.66 | 70.88 | 66.23 | 69.87 | 1,026,317 | +2.19(+3.24%) |
Oct 12, 2022 | 68.27 | 68.54 | 67.45 | 67.68 | 657,931 | -0.52(-0.76%) |
Oct 11, 2022 | 67.10 | 69.21 | 66.80 | 68.20 | 1,648,809 | +0.37(+0.54%) |
Oct 10, 2022 | 68.88 | 69.02 | 67.34 | 67.83 | 942,893 | -0.58(-0.84%) |
Oct 07, 2022 | 69.87 | 70.26 | 67.87 | 68.41 | 1,016,620 | -2.31(-3.26%) |
Oct 06, 2022 | 71.43 | 72.55 | 70.31 | 70.71 | 949,362 | -1.65(-2.29%) |
Oct 05, 2022 | 71.72 | 72.91 | 71.00 | 72.37 | 1,107,032 | -0.76(-1.03%) |
Oct 04, 2022 | 71.40 | 73.25 | 71.29 | 73.12 | 1,180,854 | +2.75(+3.91%) |
Oct 03, 2022 | 68.42 | 70.98 | 68.06 | 70.37 | 1,979,994 | +3.23(+4.81%) |
Sep 30, 2022 | 66.98 | 68.56 | 66.61 | 67.14 | 1,244,381 | +0.23(+0.34%) |
Sep 29, 2022 | 67.71 | 67.93 | 66.06 | 66.91 | 1,568,989 | -1.73(-2.52%) |
Sep 28, 2022 | 67.43 | 69.07 | 67.31 | 68.64 | 1,983,716 | +1.68(+2.51%) |
Sep 27, 2022 | 68.39 | 68.60 | 66.74 | 66.96 | 1,461,856 | -0.51(-0.76%) |
Sep 26, 2022 | 68.45 | 69.37 | 67.39 | 67.47 | 1,170,886 | -1.22(-1.77%) |
Sep 23, 2022 | 69.16 | 69.16 | 66.75 | 68.69 | 1,810,992 | -1.94(-2.74%) |
Sep 22, 2022 | 71.94 | 72.47 | 70.54 | 70.63 | 1,256,240 | -0.82(-1.15%) |
Sep 21, 2022 | 73.93 | 74.19 | 71.40 | 71.45 | 1,101,237 | -1.63(-2.22%) |
Sep 20, 2022 | 73.95 | 74.35 | 72.27 | 73.07 | 1,446,188 | -2.24(-2.97%) |
Sep 19, 2022 | 73.93 | 75.89 | 73.72 | 75.31 | 1,599,893 | +0.54(+0.72%) |
Sep 16, 2022 | 75.43 | 75.71 | 73.46 | 74.78 | 4,042,333 | -2.05(-2.67%) |
Sep 15, 2022 | 77.33 | 78.73 | 76.56 | 76.83 | 2,034,453 | -0.77(-1.00%) |
Sep 14, 2022 | 77.60 | 78.66 | 75.13 | 77.60 | 4,064,043 | -1.16(-1.48%) |
Sep 13, 2022 | 84.28 | 85.65 | 78.69 | 78.76 | 2,553,053 | -10.08(-11.34%) |
Sep 12, 2022 | 88.72 | 90.08 | 88.27 | 88.84 | 1,080,155 | +1.14(+1.30%) |
Sep 09, 2022 | 87.20 | 88.21 | 86.70 | 87.70 | 932,582 | +1.69(+1.96%) |
Sep 08, 2022 | 84.75 | 86.20 | 83.35 | 86.01 | 1,755,566 | +0.38(+0.45%) |
Sep 07, 2022 | 83.77 | 85.76 | 83.44 | 85.63 | 1,005,285 | +1.65(+1.96%) |
Sep 06, 2022 | 84.49 | 85.18 | 83.48 | 83.98 | 1,160,012 | +0.15(+0.18%) |
Sep 02, 2022 | 86.42 | 86.99 | 83.23 | 83.83 | 887,688 | -0.82(-0.97%) |