Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.27 | 78.29 | 76.77 | 77.19 | 8,872,529 | +0.26(+0.33%) |
Sep 28, 2023 | 76.52 | 77.23 | 76.33 | 76.94 | 8,535,080 | +0.75(+0.99%) |
Sep 27, 2023 | 77.16 | 77.43 | 75.81 | 76.18 | 8,820,047 | -0.55(-0.72%) |
Sep 26, 2023 | 77.64 | 77.90 | 76.54 | 76.74 | 7,821,070 | -1.44(-1.84%) |
Sep 25, 2023 | 77.96 | 78.29 | 77.96 | 78.18 | 6,212,215 | -0.15(-0.19%) |
Sep 22, 2023 | 78.88 | 79.37 | 78.27 | 78.33 | 8,902,936 | -0.48(-0.61%) |
Sep 21, 2023 | 81.21 | 81.25 | 78.80 | 78.80 | 9,224,384 | -2.88(-3.53%) |
Sep 20, 2023 | 82.16 | 82.68 | 81.69 | 81.69 | 5,777,686 | +0.09(+0.11%) |
Sep 19, 2023 | 81.91 | 82.24 | 81.36 | 81.60 | 4,494,242 | -0.37(-0.45%) |
Sep 18, 2023 | 82.64 | 82.68 | 81.79 | 81.97 | 5,101,034 | -0.64(-0.78%) |
Sep 15, 2023 | 82.60 | 82.93 | 82.36 | 82.61 | 6,651,643 | -0.44(-0.53%) |
Sep 14, 2023 | 82.27 | 83.19 | 82.14 | 83.05 | 5,985,301 | +1.51(+1.86%) |
Sep 13, 2023 | 82.36 | 82.46 | 81.31 | 81.54 | 5,570,229 | -0.88(-1.07%) |
Sep 12, 2023 | 82.27 | 82.53 | 81.79 | 82.42 | 4,625,347 | +0.10(+0.12%) |
Sep 11, 2023 | 82.43 | 82.62 | 81.97 | 82.32 | 4,181,295 | +0.00(+0.00%) |
Sep 08, 2023 | 82.97 | 83.00 | 82.19 | 82.32 | 4,361,846 | -0.42(-0.51%) |
Sep 07, 2023 | 82.13 | 83.10 | 81.98 | 82.74 | 5,385,825 | +0.54(+0.65%) |
Sep 06, 2023 | 82.36 | 82.56 | 81.59 | 82.20 | 5,459,030 | -0.17(-0.20%) |
Sep 05, 2023 | 83.13 | 83.36 | 82.37 | 82.37 | 6,721,993 | -1.04(-1.24%) |
Sep 01, 2023 | 83.73 | 84.10 | 83.14 | 83.41 | 5,907,223 | +0.05(+0.06%) |
Aug 31, 2023 | 83.85 | 83.95 | 83.11 | 83.36 | 4,569,256 | -0.48(-0.57%) |
Aug 30, 2023 | 83.50 | 84.05 | 83.45 | 83.84 | 5,793,189 | +0.31(+0.37%) |
Aug 29, 2023 | 82.59 | 83.57 | 82.25 | 83.52 | 6,788,630 | +1.00(+1.21%) |
Aug 28, 2023 | 82.28 | 83.00 | 82.20 | 82.53 | 4,585,704 | +0.68(+0.84%) |
Aug 25, 2023 | 81.91 | 82.38 | 81.47 | 81.84 | 5,926,936 | +0.15(+0.18%) |
Aug 24, 2023 | 82.27 | 83.17 | 81.69 | 81.70 | 5,548,151 | -0.35(-0.43%) |
Aug 23, 2023 | 81.30 | 82.16 | 81.15 | 82.05 | 5,253,516 | +1.30(+1.61%) |
Aug 22, 2023 | 80.85 | 81.09 | 80.49 | 80.75 | 5,381,922 | +0.26(+0.33%) |
Aug 21, 2023 | 81.07 | 81.12 | 79.85 | 80.48 | 4,859,518 | -0.71(-0.88%) |
Aug 18, 2023 | 80.47 | 81.40 | 80.21 | 81.20 | 5,318,263 | +0.20(+0.24%) |
Aug 17, 2023 | 81.76 | 82.22 | 80.94 | 81.00 | 6,049,778 | -0.57(-0.69%) |
Aug 16, 2023 | 82.60 | 82.72 | 81.55 | 81.57 | 5,421,306 | -0.94(-1.14%) |
Aug 15, 2023 | 82.87 | 83.17 | 82.42 | 82.51 | 4,563,398 | -1.00(-1.19%) |
Aug 14, 2023 | 83.87 | 83.93 | 83.25 | 83.50 | 3,875,485 | -0.59(-0.70%) |
Aug 11, 2023 | 83.53 | 84.18 | 83.36 | 84.09 | 3,420,650 | +0.17(+0.20%) |
Aug 10, 2023 | 84.61 | 85.10 | 83.69 | 83.92 | 4,285,896 | -0.32(-0.38%) |
Aug 09, 2023 | 83.98 | 84.69 | 83.67 | 84.25 | 3,942,205 | +0.04(+0.05%) |
Aug 08, 2023 | 84.03 | 84.45 | 83.46 | 84.21 | 4,285,650 | -0.57(-0.67%) |
Aug 07, 2023 | 83.86 | 84.81 | 83.86 | 84.77 | 4,761,535 | +1.02(+1.21%) |
Aug 04, 2023 | 84.09 | 84.99 | 83.49 | 83.76 | 8,251,705 | -0.64(-0.76%) |
Aug 03, 2023 | 84.53 | 84.72 | 83.26 | 84.40 | 8,697,011 | -0.94(-1.10%) |
Aug 02, 2023 | 85.31 | 85.58 | 84.85 | 85.34 | 6,654,220 | -0.50(-0.58%) |
Aug 01, 2023 | 85.79 | 86.17 | 85.44 | 85.84 | 7,030,488 | -0.17(-0.19%) |
Jul 31, 2023 | 85.68 | 86.50 | 85.49 | 86.00 | 6,702,708 | +0.49(+0.57%) |
Jul 28, 2023 | 86.79 | 86.87 | 85.34 | 85.52 | 5,950,735 | -0.17(-0.19%) |
Jul 27, 2023 | 87.96 | 88.24 | 85.59 | 85.68 | 10,888,591 | -1.92(-2.20%) |
Jul 26, 2023 | 87.09 | 87.74 | 87.05 | 87.61 | 7,308,818 | +0.45(+0.52%) |
Jul 25, 2023 | 87.66 | 88.05 | 87.11 | 87.16 | 6,785,115 | -0.62(-0.70%) |
Jul 24, 2023 | 87.18 | 87.85 | 87.03 | 87.77 | 5,852,416 | +0.70(+0.81%) |
Jul 21, 2023 | 86.88 | 87.30 | 86.65 | 87.07 | 6,726,771 | +0.40(+0.46%) |
Jul 20, 2023 | 86.59 | 86.68 | 85.56 | 86.67 | 6,932,116 | -0.26(-0.30%) |
Jul 19, 2023 | 86.64 | 87.32 | 86.41 | 86.93 | 5,992,691 | +0.95(+1.10%) |
Jul 18, 2023 | 86.78 | 86.78 | 85.24 | 85.98 | 7,468,871 | -0.51(-0.59%) |
Jul 17, 2023 | 86.78 | 87.16 | 86.36 | 86.49 | 4,154,956 | -0.59(-0.67%) |
Jul 14, 2023 | 87.13 | 87.30 | 86.48 | 87.08 | 5,699,073 | -0.13(-0.15%) |
Jul 13, 2023 | 86.62 | 87.21 | 86.09 | 87.20 | 6,007,823 | +0.61(+0.70%) |
Jul 12, 2023 | 87.16 | 87.38 | 86.52 | 86.60 | 7,861,432 | +0.47(+0.54%) |
Jul 11, 2023 | 85.27 | 86.17 | 85.00 | 86.13 | 4,397,078 | +1.14(+1.34%) |
Jul 10, 2023 | 84.42 | 85.07 | 84.18 | 84.99 | 5,547,917 | +0.35(+0.42%) |
Jul 07, 2023 | 84.47 | 85.17 | 84.23 | 84.64 | 6,899,634 | -0.22(-0.26%) |
Jul 06, 2023 | 84.43 | 84.97 | 83.29 | 84.86 | 7,298,209 | -0.68(-0.80%) |
Jul 05, 2023 | 85.10 | 86.03 | 84.38 | 85.54 | 6,441,317 | +0.29(+0.34%) |
Jul 03, 2023 | 84.43 | 85.66 | 84.08 | 85.25 | 3,996,036 | +0.72(+0.86%) |
Jun 30, 2023 | 84.92 | 85.02 | 83.47 | 84.53 | 6,451,285 | +0.42(+0.50%) |
Jun 29, 2023 | 83.00 | 84.11 | 82.65 | 84.11 | 5,890,524 | +0.84(+1.01%) |
Jun 28, 2023 | 83.18 | 83.46 | 82.56 | 83.27 | 5,359,424 | +0.13(+0.15%) |
Jun 27, 2023 | 82.46 | 83.35 | 81.92 | 83.14 | 5,165,019 | +0.99(+1.20%) |
Jun 26, 2023 | 80.39 | 82.24 | 80.27 | 82.16 | 5,150,298 | +1.83(+2.27%) |
Jun 23, 2023 | 81.09 | 81.62 | 80.31 | 80.33 | 6,877,084 | -1.04(-1.27%) |
Jun 22, 2023 | 82.69 | 82.69 | 80.92 | 81.36 | 7,483,041 | -1.21(-1.47%) |
Jun 21, 2023 | 82.50 | 82.84 | 81.88 | 82.58 | 6,362,167 | -0.36(-0.44%) |
Jun 20, 2023 | 83.45 | 83.61 | 82.39 | 82.94 | 6,128,317 | -0.88(-1.05%) |
Jun 16, 2023 | 84.16 | 84.57 | 83.66 | 83.82 | 8,000,276 | -0.03(-0.03%) |
Jun 15, 2023 | 83.03 | 84.03 | 82.58 | 83.84 | 7,434,398 | +0.44(+0.53%) |
Jun 14, 2023 | 83.34 | 83.92 | 82.69 | 83.41 | 8,155,181 | +0.42(+0.51%) |
Jun 13, 2023 | 82.44 | 83.10 | 82.09 | 82.99 | 6,641,713 | +0.61(+0.74%) |
Jun 12, 2023 | 82.71 | 82.71 | 81.60 | 82.38 | 5,912,758 | +0.10(+0.12%) |
Jun 09, 2023 | 82.91 | 82.96 | 81.96 | 82.28 | 5,939,477 | -0.51(-0.61%) |
Jun 08, 2023 | 82.86 | 83.01 | 81.90 | 82.79 | 4,812,864 | -0.43(-0.52%) |
Jun 07, 2023 | 82.32 | 83.45 | 81.80 | 83.22 | 6,751,078 | +1.29(+1.57%) |
Jun 06, 2023 | 81.76 | 82.08 | 81.06 | 81.93 | 5,497,536 | +0.70(+0.86%) |
Jun 05, 2023 | 81.78 | 82.16 | 81.10 | 81.23 | 6,411,697 | -0.54(-0.67%) |
Jun 02, 2023 | 80.90 | 82.03 | 80.62 | 81.78 | 6,931,912 | +1.79(+2.24%) |
Jun 01, 2023 | 79.81 | 80.37 | 79.10 | 79.99 | 6,313,445 | +0.05(+0.06%) |
May 31, 2023 | 79.59 | 80.10 | 79.07 | 79.94 | 6,780,409 | +0.42(+0.53%) |
May 30, 2023 | 79.77 | 80.40 | 79.30 | 79.52 | 5,340,327 | +0.34(+0.43%) |
May 26, 2023 | 78.46 | 79.38 | 78.08 | 79.18 | 5,957,593 | +0.90(+1.15%) |
May 25, 2023 | 78.74 | 78.85 | 77.72 | 78.28 | 6,462,311 | +0.01(+0.01%) |
May 24, 2023 | 79.65 | 79.75 | 78.19 | 78.27 | 5,810,765 | -1.63(-2.04%) |
May 23, 2023 | 80.59 | 81.35 | 79.83 | 79.90 | 6,057,423 | -0.87(-1.07%) |
May 22, 2023 | 80.45 | 81.26 | 79.94 | 80.77 | 6,014,782 | +0.51(+0.63%) |
May 19, 2023 | 80.83 | 81.09 | 79.87 | 80.26 | 5,199,645 | -0.11(-0.13%) |
May 18, 2023 | 80.36 | 80.75 | 79.72 | 80.37 | 5,324,296 | -0.36(-0.45%) |
May 17, 2023 | 80.20 | 80.87 | 79.46 | 80.73 | 5,725,755 | +1.03(+1.29%) |
May 16, 2023 | 81.61 | 81.64 | 79.69 | 79.70 | 7,667,564 | -1.99(-2.44%) |
May 15, 2023 | 82.04 | 82.19 | 81.50 | 81.69 | 6,884,968 | -0.14(-0.17%) |
May 12, 2023 | 81.97 | 82.07 | 81.18 | 81.83 | 5,506,015 | +0.02(+0.02%) |
May 11, 2023 | 82.13 | 82.15 | 81.33 | 81.81 | 5,681,035 | -0.90(-1.09%) |
May 10, 2023 | 82.83 | 83.01 | 81.90 | 82.71 | 6,278,704 | +0.79(+0.96%) |
May 09, 2023 | 81.87 | 82.26 | 81.08 | 81.92 | 3,684,331 | -0.38(-0.46%) |
May 08, 2023 | 82.52 | 82.82 | 81.96 | 82.30 | 3,615,237 | -0.47(-0.56%) |
May 05, 2023 | 82.05 | 82.93 | 81.90 | 82.77 | 6,192,845 | +1.35(+1.66%) |
May 04, 2023 | 80.77 | 81.92 | 80.26 | 81.42 | 7,001,753 | +0.66(+0.82%) |
May 03, 2023 | 81.57 | 82.36 | 80.69 | 80.76 | 6,696,415 | -0.39(-0.48%) |
May 02, 2023 | 82.34 | 82.53 | 80.60 | 81.15 | 6,133,340 | -1.41(-1.71%) |
May 01, 2023 | 82.98 | 83.50 | 82.44 | 82.56 | 4,515,642 | -0.74(-0.89%) |
Apr 28, 2023 | 82.53 | 83.66 | 82.28 | 83.30 | 5,392,339 | +0.98(+1.19%) |
Apr 27, 2023 | 80.57 | 82.53 | 80.50 | 82.31 | 6,520,362 | +1.97(+2.46%) |
Apr 26, 2023 | 80.90 | 81.62 | 80.20 | 80.34 | 5,091,814 | -0.63(-0.78%) |
Apr 25, 2023 | 81.35 | 81.65 | 80.90 | 80.97 | 3,990,838 | -0.87(-1.06%) |
Apr 24, 2023 | 82.13 | 82.42 | 81.13 | 81.84 | 4,393,209 | -0.23(-0.28%) |
Apr 21, 2023 | 81.92 | 82.43 | 81.37 | 82.07 | 5,175,497 | +0.17(+0.20%) |
Apr 20, 2023 | 82.33 | 82.37 | 81.59 | 81.91 | 4,571,336 | -0.85(-1.02%) |
Apr 19, 2023 | 81.91 | 82.98 | 81.60 | 82.75 | 5,175,589 | +0.41(+0.50%) |
Apr 18, 2023 | 82.61 | 82.61 | 81.88 | 82.34 | 4,378,866 | -0.16(-0.19%) |
Apr 17, 2023 | 80.86 | 82.50 | 80.84 | 82.50 | 6,351,484 | +1.75(+2.17%) |
Apr 14, 2023 | 82.22 | 82.59 | 80.21 | 80.75 | 7,582,628 | -1.32(-1.61%) |
Apr 13, 2023 | 82.47 | 82.47 | 81.30 | 82.07 | 4,978,494 | -0.23(-0.28%) |
Apr 12, 2023 | 83.50 | 83.54 | 82.23 | 82.30 | 6,760,388 | -0.41(-0.49%) |
Apr 11, 2023 | 82.52 | 83.33 | 82.16 | 82.71 | 6,669,570 | +0.44(+0.53%) |
Apr 10, 2023 | 81.45 | 82.32 | 81.06 | 82.27 | 7,607,468 | +0.40(+0.49%) |
Apr 06, 2023 | 81.69 | 81.95 | 81.02 | 81.88 | 14,305,942 | +0.50(+0.61%) |
Apr 05, 2023 | 81.55 | 82.16 | 81.31 | 81.38 | 13,932,424 | -0.45(-0.55%) |
Apr 04, 2023 | 82.06 | 82.21 | 81.27 | 81.83 | 14,574,725 | -0.06(-0.07%) |
Apr 03, 2023 | 82.44 | 83.03 | 81.45 | 81.89 | 16,942,512 | -0.65(-0.79%) |
Mar 31, 2023 | 81.29 | 82.74 | 81.15 | 82.54 | 10,162,090 | +1.70(+2.10%) |
Mar 30, 2023 | 80.69 | 81.08 | 80.48 | 80.84 | 7,513,497 | +1.00(+1.25%) |
Mar 29, 2023 | 79.13 | 79.96 | 78.92 | 79.83 | 6,318,044 | +1.75(+2.24%) |
Mar 28, 2023 | 77.78 | 78.51 | 77.53 | 78.08 | 5,303,435 | -0.25(-0.32%) |
Mar 27, 2023 | 79.03 | 79.21 | 78.26 | 78.34 | 6,106,420 | -0.11(-0.14%) |
Mar 24, 2023 | 76.16 | 78.48 | 75.93 | 78.44 | 10,632,050 | +1.91(+2.49%) |
Mar 23, 2023 | 77.37 | 78.37 | 76.23 | 76.54 | 10,316,405 | -0.46(-0.59%) |
Mar 22, 2023 | 79.40 | 79.40 | 76.94 | 77.00 | 11,953,705 | -2.77(-3.48%) |
Mar 21, 2023 | 80.77 | 80.88 | 79.11 | 79.77 | 8,336,894 | -0.45(-0.57%) |
Mar 20, 2023 | 79.61 | 80.49 | 79.18 | 80.22 | 10,265,778 | +0.90(+1.13%) |
Mar 17, 2023 | 80.66 | 80.88 | 79.18 | 79.32 | 12,231,222 | -1.82(-2.24%) |
Mar 16, 2023 | 80.58 | 81.47 | 79.70 | 81.14 | 12,098,142 | +0.02(+0.02%) |
Mar 15, 2023 | 80.30 | 81.47 | 79.93 | 81.12 | 16,284,625 | -0.14(-0.18%) |
Mar 14, 2023 | 81.74 | 82.17 | 80.41 | 81.27 | 10,238,295 | +0.80(+1.00%) |
Mar 13, 2023 | 78.89 | 81.54 | 78.70 | 80.47 | 21,073,956 | +1.10(+1.39%) |
Mar 10, 2023 | 81.91 | 82.16 | 79.00 | 79.36 | 16,205,788 | -2.70(-3.29%) |
Mar 09, 2023 | 84.06 | 84.23 | 81.90 | 82.06 | 8,294,432 | -1.95(-2.32%) |
Mar 08, 2023 | 83.27 | 84.52 | 82.99 | 84.01 | 7,110,437 | +0.98(+1.18%) |
Mar 07, 2023 | 85.07 | 85.10 | 82.93 | 83.04 | 7,927,771 | -2.00(-2.35%) |
Mar 06, 2023 | 85.72 | 85.82 | 84.88 | 85.04 | 6,216,793 | -0.34(-0.40%) |
Mar 03, 2023 | 84.57 | 85.54 | 84.43 | 85.38 | 6,252,620 | +1.37(+1.63%) |
Mar 02, 2023 | 82.44 | 84.16 | 82.34 | 84.00 | 6,682,650 | +0.99(+1.19%) |
Mar 01, 2023 | 83.54 | 83.76 | 82.41 | 83.02 | 7,642,887 | -1.15(-1.37%) |
Feb 28, 2023 | 84.29 | 85.20 | 83.96 | 84.17 | 6,504,633 | -0.09(-0.10%) |
Feb 27, 2023 | 85.13 | 85.47 | 83.85 | 84.25 | 6,098,993 | +0.17(+0.21%) |
Feb 24, 2023 | 84.59 | 84.71 | 83.68 | 84.08 | 8,874,968 | -1.46(-1.71%) |
Feb 23, 2023 | 85.51 | 85.89 | 84.72 | 85.54 | 8,547,598 | +0.52(+0.61%) |
Feb 22, 2023 | 86.28 | 86.28 | 84.65 | 85.02 | 8,318,920 | -0.88(-1.02%) |
Feb 21, 2023 | 87.11 | 87.13 | 85.55 | 85.90 | 4,733,637 | -1.74(-1.99%) |
Feb 17, 2023 | 87.70 | 87.91 | 86.79 | 87.64 | 5,684,792 | -0.41(-0.46%) |
Feb 16, 2023 | 87.82 | 88.75 | 86.89 | 88.04 | 5,664,954 | -0.76(-0.86%) |
Feb 15, 2023 | 87.79 | 88.82 | 87.66 | 88.81 | 3,166,508 | +0.39(+0.44%) |
Feb 14, 2023 | 88.92 | 89.54 | 87.89 | 88.42 | 4,434,550 | -0.78(-0.88%) |
Feb 13, 2023 | 88.70 | 89.30 | 88.57 | 89.20 | 3,125,936 | +0.84(+0.95%) |
Feb 10, 2023 | 87.71 | 88.58 | 87.24 | 88.36 | 6,198,704 | +0.28(+0.32%) |
Feb 09, 2023 | 89.59 | 90.00 | 87.85 | 88.08 | 4,688,005 | -1.03(-1.16%) |
Feb 08, 2023 | 89.14 | 89.57 | 88.75 | 89.12 | 3,774,510 | -0.38(-0.42%) |
Feb 07, 2023 | 89.09 | 89.89 | 88.28 | 89.49 | 6,854,723 | -0.15(-0.17%) |
Feb 06, 2023 | 89.14 | 89.73 | 88.67 | 89.65 | 5,968,405 | -0.55(-0.61%) |
Feb 03, 2023 | 90.86 | 90.86 | 89.17 | 90.20 | 8,269,638 | -1.87(-2.03%) |
Feb 02, 2023 | 90.86 | 92.82 | 90.84 | 92.07 | 7,942,114 | +1.98(+2.20%) |
Feb 01, 2023 | 89.16 | 90.68 | 88.14 | 90.08 | 10,201,282 | +0.58(+0.65%) |
Jan 31, 2023 | 87.73 | 89.58 | 87.71 | 89.50 | 6,834,822 | +1.73(+1.97%) |
Jan 30, 2023 | 88.19 | 89.10 | 87.72 | 87.77 | 3,585,195 | -1.06(-1.20%) |
Jan 27, 2023 | 87.78 | 89.18 | 87.73 | 88.84 | 3,920,707 | +0.90(+1.02%) |
Jan 26, 2023 | 87.46 | 87.99 | 87.01 | 87.94 | 3,895,340 | +0.97(+1.11%) |
Jan 25, 2023 | 86.52 | 87.23 | 86.20 | 86.97 | 3,913,309 | -0.10(-0.11%) |
Jan 24, 2023 | 86.69 | 87.39 | 85.47 | 87.07 | 3,732,454 | +0.26(+0.30%) |
Jan 23, 2023 | 86.53 | 87.30 | 85.93 | 86.81 | 5,319,000 | +0.32(+0.37%) |
Jan 20, 2023 | 85.46 | 86.53 | 84.47 | 86.49 | 4,892,151 | +1.06(+1.24%) |
Jan 19, 2023 | 85.53 | 86.40 | 85.21 | 85.42 | 4,303,954 | -0.46(-0.54%) |
Jan 18, 2023 | 87.55 | 87.65 | 85.76 | 85.89 | 5,581,086 | -1.21(-1.39%) |
Jan 17, 2023 | 87.11 | 87.62 | 86.86 | 87.10 | 5,085,113 | +0.09(+0.10%) |
Jan 13, 2023 | 86.79 | 87.34 | 86.37 | 87.01 | 5,978,867 | -0.48(-0.55%) |
Jan 12, 2023 | 86.99 | 87.65 | 86.00 | 87.49 | 6,418,484 | +0.94(+1.08%) |
Jan 11, 2023 | 84.25 | 86.57 | 84.24 | 86.56 | 7,687,326 | +3.04(+3.63%) |
Jan 10, 2023 | 83.25 | 83.56 | 82.48 | 83.52 | 4,086,696 | +0.18(+0.22%) |
Jan 09, 2023 | 83.62 | 84.28 | 83.01 | 83.34 | 5,201,861 | +0.00(+0.00%) |
Jan 06, 2023 | 81.76 | 83.61 | 81.12 | 83.34 | 5,698,325 | +2.28(+2.81%) |
Jan 05, 2023 | 82.66 | 82.66 | 80.93 | 81.06 | 7,790,425 | -2.22(-2.67%) |
Jan 04, 2023 | 82.26 | 84.07 | 81.94 | 83.28 | 9,154,167 | +1.75(+2.15%) |
Jan 03, 2023 | 82.13 | 82.76 | 80.64 | 81.53 | 8,660,350 | +0.15(+0.18%) |
Dec 30, 2022 | 81.50 | 81.84 | 80.47 | 81.38 | 4,734,107 | -0.68(-0.82%) |
Dec 29, 2022 | 80.93 | 82.24 | 80.65 | 82.06 | 4,038,579 | +1.79(+2.23%) |
Dec 28, 2022 | 81.90 | 82.22 | 80.20 | 80.27 | 3,863,722 | -1.38(-1.69%) |
Dec 27, 2022 | 81.74 | 81.93 | 80.95 | 81.65 | 3,918,398 | -0.06(-0.07%) |
Dec 23, 2022 | 81.01 | 81.73 | 80.45 | 81.71 | 3,060,944 | +0.70(+0.86%) |
Dec 22, 2022 | 80.66 | 81.08 | 79.53 | 81.02 | 5,476,652 | -0.33(-0.40%) |
Dec 21, 2022 | 81.08 | 82.19 | 81.01 | 81.35 | 5,002,764 | +0.83(+1.03%) |
Dec 20, 2022 | 80.38 | 81.01 | 79.61 | 80.51 | 4,895,125 | -0.22(-0.28%) |
Dec 19, 2022 | 81.44 | 81.66 | 80.26 | 80.74 | 4,923,128 | -0.97(-1.18%) |
Dec 16, 2022 | 83.06 | 83.06 | 80.86 | 81.70 | 8,176,566 | -2.12(-2.53%) |
Dec 15, 2022 | 83.89 | 84.66 | 83.40 | 83.82 | 8,367,184 | -1.22(-1.43%) |
Dec 14, 2022 | 85.62 | 86.60 | 84.63 | 85.04 | 8,701,271 | -0.58(-0.68%) |
Dec 13, 2022 | 86.76 | 86.96 | 84.68 | 85.62 | 11,277,089 | +1.57(+1.87%) |
Dec 12, 2022 | 83.64 | 84.09 | 82.71 | 84.05 | 5,859,679 | +0.61(+0.73%) |
Dec 09, 2022 | 83.37 | 84.22 | 83.11 | 83.43 | 5,349,212 | -0.11(-0.13%) |
Dec 08, 2022 | 83.36 | 84.25 | 83.05 | 83.54 | 5,523,524 | +0.63(+0.76%) |
Dec 07, 2022 | 82.50 | 83.77 | 82.45 | 82.91 | 5,819,762 | +0.16(+0.20%) |
Dec 06, 2022 | 83.77 | 83.77 | 82.39 | 82.74 | 7,628,679 | -0.79(-0.94%) |
Dec 05, 2022 | 84.47 | 84.67 | 83.36 | 83.53 | 11,024,182 | -1.52(-1.79%) |
Dec 02, 2022 | 84.22 | 85.47 | 83.95 | 85.05 | 5,595,062 | -0.27(-0.31%) |
Dec 01, 2022 | 86.26 | 86.67 | 84.62 | 85.32 | 8,738,638 | -0.11(-0.12%) |
Nov 30, 2022 | 83.31 | 85.47 | 82.74 | 85.43 | 7,737,926 | +1.89(+2.26%) |
Nov 29, 2022 | 82.29 | 83.59 | 82.04 | 83.54 | 4,263,471 | +1.37(+1.67%) |
Nov 28, 2022 | 84.03 | 84.38 | 82.02 | 82.17 | 4,863,709 | -2.33(-2.76%) |
Nov 25, 2022 | 84.28 | 84.51 | 83.99 | 84.50 | 2,548,742 | +0.56(+0.66%) |
Nov 23, 2022 | 83.74 | 84.33 | 83.28 | 83.94 | 3,409,231 | +0.11(+0.14%) |
Nov 22, 2022 | 83.72 | 83.89 | 83.22 | 83.83 | 3,447,441 | +0.42(+0.51%) |
Nov 21, 2022 | 82.65 | 83.51 | 82.45 | 83.41 | 5,104,015 | +0.45(+0.54%) |
Nov 18, 2022 | 83.20 | 83.24 | 82.05 | 82.96 | 5,034,102 | +1.02(+1.24%) |
Nov 17, 2022 | 81.55 | 82.13 | 81.20 | 81.94 | 4,665,161 | -0.66(-0.80%) |
Nov 16, 2022 | 83.09 | 83.41 | 82.36 | 82.60 | 6,866,227 | -0.76(-0.91%) |
Nov 15, 2022 | 83.55 | 83.85 | 82.37 | 83.36 | 6,612,484 | +0.95(+1.15%) |
Nov 14, 2022 | 84.01 | 84.12 | 82.32 | 82.41 | 6,490,100 | -1.94(-2.29%) |
Nov 11, 2022 | 84.72 | 85.38 | 84.18 | 84.34 | 9,869,814 | -0.20(-0.24%) |
Nov 10, 2022 | 81.76 | 84.72 | 81.58 | 84.55 | 10,988,663 | +5.74(+7.28%) |
Nov 09, 2022 | 79.42 | 80.27 | 78.63 | 78.81 | 5,677,545 | -0.79(-0.99%) |
Nov 08, 2022 | 79.41 | 80.38 | 79.04 | 79.59 | 6,925,066 | +0.36(+0.46%) |
Nov 07, 2022 | 79.64 | 80.03 | 78.72 | 79.23 | 6,190,876 | +0.05(+0.06%) |
Nov 04, 2022 | 78.98 | 79.65 | 77.65 | 79.18 | 7,338,557 | +1.08(+1.39%) |
Nov 03, 2022 | 77.53 | 78.73 | 76.65 | 78.10 | 7,371,980 | -0.06(-0.07%) |
Nov 02, 2022 | 79.87 | 78.04 | 78.16 | 9,570,349 | -2.16(-2.68%) | |
Nov 01, 2022 | 81.31 | 81.56 | 80.14 | 80.31 | 5,771,482 | -0.15(-0.19%) |
Oct 31, 2022 | 79.82 | 80.89 | 79.59 | 80.46 | 6,939,862 | -0.10(-0.12%) |
Oct 28, 2022 | 78.33 | 80.77 | 78.21 | 80.56 | 6,419,904 | +1.75(+2.22%) |
Oct 27, 2022 | 79.02 | 79.69 | 78.50 | 78.81 | 6,551,461 | +0.14(+0.18%) |
Oct 26, 2022 | 78.60 | 79.36 | 78.12 | 78.66 | 8,890,941 | +0.15(+0.20%) |
Oct 25, 2022 | 75.80 | 78.65 | 75.69 | 78.51 | 8,439,857 | +3.01(+3.98%) |
Oct 24, 2022 | 76.18 | 76.49 | 74.96 | 75.50 | 4,909,472 | -0.06(-0.08%) |
Oct 21, 2022 | 75.20 | 75.60 | 74.00 | 75.56 | 9,767,370 | +0.52(+0.69%) |
Oct 20, 2022 | 75.49 | 76.27 | 74.86 | 75.04 | 6,519,171 | -0.35(-0.47%) |
Oct 19, 2022 | 76.64 | 76.80 | 74.98 | 75.40 | 6,892,314 | -1.93(-2.49%) |
Oct 18, 2022 | 77.80 | 78.41 | 76.64 | 77.32 | 8,153,935 | +0.86(+1.13%) |
Oct 17, 2022 | 75.12 | 76.79 | 75.03 | 76.46 | 8,223,334 | +2.72(+3.69%) |
Oct 14, 2022 | 76.68 | 76.81 | 73.70 | 73.74 | 10,433,677 | -1.94(-2.56%) |
Oct 13, 2022 | 72.80 | 76.07 | 72.48 | 75.67 | 11,025,025 | +1.22(+1.63%) |
Oct 12, 2022 | 75.27 | 75.28 | 74.00 | 74.46 | 7,390,522 | -0.85(-1.13%) |
Oct 11, 2022 | 74.50 | 75.82 | 73.61 | 75.31 | 8,734,656 | +0.82(+1.11%) |
Oct 10, 2022 | 75.49 | 76.04 | 74.39 | 74.49 | 6,931,166 | -0.84(-1.12%) |
Oct 07, 2022 | 76.52 | 76.85 | 74.84 | 75.33 | 10,914,147 | -1.81(-2.35%) |
Oct 06, 2022 | 79.29 | 79.51 | 77.02 | 77.14 | 11,562,434 | -2.24(-2.82%) |
Oct 05, 2022 | 79.99 | 80.04 | 78.11 | 79.38 | 9,019,315 | -1.62(-2.00%) |
Oct 04, 2022 | 80.28 | 81.62 | 80.23 | 81.00 | 9,237,160 | +1.54(+1.94%) |