Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.40 | 85.68 | 84.21 | 85.56 | 9,081,966 | +0.25(+0.29%) |
Oct 30, 2023 | 86.55 | 87.53 | 85.25 | 85.31 | 9,864,475 | +0.07(+0.08%) |
Oct 27, 2023 | 86.78 | 86.99 | 85.14 | 85.24 | 12,590,220 | -1.45(-1.67%) |
Oct 26, 2023 | 86.36 | 87.37 | 85.79 | 86.69 | 9,443,324 | -0.19(-0.22%) |
Oct 25, 2023 | 90.01 | 90.06 | 85.93 | 86.88 | 13,138,778 | -3.97(-4.36%) |
Oct 24, 2023 | 90.41 | 91.20 | 90.07 | 90.84 | 7,439,050 | +0.53(+0.58%) |
Oct 23, 2023 | 89.20 | 91.46 | 88.39 | 90.32 | 8,351,669 | -0.20(-0.22%) |
Oct 20, 2023 | 91.20 | 93.50 | 90.30 | 90.52 | 12,304,300 | -1.59(-1.72%) |
Oct 19, 2023 | 92.28 | 93.94 | 91.56 | 92.10 | 22,949,548 | +3.28(+3.69%) |
Oct 18, 2023 | 88.11 | 89.23 | 87.81 | 88.82 | 10,059,560 | -1.39(-1.54%) |
Oct 17, 2023 | 89.03 | 90.90 | 87.75 | 90.21 | 8,065,481 | -0.22(-0.24%) |
Oct 16, 2023 | 89.69 | 91.10 | 89.64 | 90.43 | 8,866,466 | +0.75(+0.84%) |
Oct 13, 2023 | 91.94 | 92.13 | 89.42 | 89.67 | 8,056,558 | -1.94(-2.12%) |
Oct 12, 2023 | 91.71 | 92.63 | 91.04 | 91.62 | 9,021,157 | +0.42(+0.46%) |
Oct 11, 2023 | 90.47 | 91.21 | 89.84 | 91.20 | 8,119,156 | +1.38(+1.53%) |
Oct 10, 2023 | 88.49 | 89.87 | 88.36 | 89.82 | 7,243,616 | +1.61(+1.82%) |
Oct 09, 2023 | 88.03 | 88.56 | 87.27 | 88.22 | 4,822,264 | -0.30(-0.34%) |
Oct 06, 2023 | 87.32 | 89.24 | 86.62 | 88.51 | 9,862,916 | +2.24(+2.60%) |
Oct 05, 2023 | 86.07 | 87.17 | 85.78 | 86.27 | 6,709,005 | +0.36(+0.42%) |
Oct 04, 2023 | 84.73 | 86.01 | 84.64 | 85.92 | 7,725,311 | +1.25(+1.48%) |
Oct 03, 2023 | 86.24 | 86.56 | 84.32 | 84.67 | 8,272,923 | -2.22(-2.56%) |
Oct 02, 2023 | 86.42 | 87.65 | 86.26 | 86.89 | 6,359,651 | +0.74(+0.86%) |
Sep 29, 2023 | 86.99 | 87.26 | 85.94 | 86.14 | 7,402,684 | +0.49(+0.57%) |
Sep 28, 2023 | 84.51 | 86.37 | 84.24 | 85.66 | 6,704,387 | +0.96(+1.14%) |
Sep 27, 2023 | 84.43 | 84.81 | 83.37 | 84.70 | 7,930,683 | +1.14(+1.36%) |
Sep 26, 2023 | 84.21 | 84.49 | 83.28 | 83.56 | 8,954,522 | -1.93(-2.26%) |
Sep 25, 2023 | 84.65 | 85.49 | 84.83 | 85.49 | 8,832,654 | +0.59(+0.70%) |
Sep 22, 2023 | 85.50 | 86.02 | 84.71 | 84.90 | 8,040,474 | +0.28(+0.33%) |
Sep 21, 2023 | 85.29 | 85.39 | 84.61 | 84.62 | 10,749,119 | -1.91(-2.21%) |
Sep 20, 2023 | 87.75 | 88.54 | 86.53 | 86.53 | 6,999,272 | -0.87(-1.00%) |
Sep 19, 2023 | 87.68 | 88.07 | 87.03 | 87.40 | 7,236,072 | -0.65(-0.74%) |
Sep 18, 2023 | 87.77 | 88.89 | 87.67 | 88.06 | 6,703,875 | -0.42(-0.47%) |
Sep 15, 2023 | 89.72 | 90.35 | 88.09 | 88.47 | 20,115,442 | -2.20(-2.43%) |
Sep 14, 2023 | 91.97 | 92.12 | 90.47 | 90.67 | 6,562,209 | +0.71(+0.79%) |
Sep 13, 2023 | 89.35 | 90.62 | 89.24 | 89.97 | 5,837,795 | +0.73(+0.82%) |
Sep 12, 2023 | 89.22 | 90.31 | 89.18 | 89.24 | 8,356,460 | +0.87(+0.98%) |
Sep 11, 2023 | 88.86 | 89.15 | 87.93 | 88.37 | 7,367,575 | -0.04(-0.04%) |
Sep 08, 2023 | 89.50 | 89.82 | 88.09 | 88.41 | 5,903,490 | -0.40(-0.46%) |
Sep 07, 2023 | 88.83 | 89.05 | 87.21 | 88.81 | 14,896,702 | -2.18(-2.40%) |
Sep 06, 2023 | 92.56 | 92.67 | 90.33 | 90.99 | 8,042,205 | -2.31(-2.47%) |
Sep 05, 2023 | 92.12 | 93.74 | 91.59 | 93.30 | 6,483,089 | +1.39(+1.51%) |
Sep 01, 2023 | 93.00 | 93.28 | 91.81 | 91.91 | 7,193,585 | -0.37(-0.41%) |
Aug 31, 2023 | 92.06 | 93.10 | 91.99 | 92.28 | 10,231,118 | -1.19(-1.28%) |
Aug 30, 2023 | 94.14 | 94.60 | 93.33 | 93.48 | 6,172,830 | -0.30(-0.32%) |
Aug 29, 2023 | 92.48 | 94.31 | 92.22 | 93.77 | 9,033,725 | +1.07(+1.15%) |
Aug 28, 2023 | 92.53 | 92.86 | 91.97 | 92.71 | 5,245,889 | +0.89(+0.97%) |
Aug 25, 2023 | 90.98 | 92.13 | 90.15 | 91.82 | 10,500,342 | +0.56(+0.62%) |
Aug 24, 2023 | 95.20 | 95.45 | 91.20 | 91.26 | 12,419,806 | -1.67(-1.79%) |
Aug 23, 2023 | 92.50 | 93.79 | 91.96 | 92.92 | 10,484,732 | +1.95(+2.15%) |
Aug 22, 2023 | 92.07 | 92.20 | 90.54 | 90.97 | 7,158,341 | -0.32(-0.35%) |
Aug 21, 2023 | 89.26 | 91.63 | 89.26 | 91.29 | 8,750,836 | +1.44(+1.60%) |
Aug 18, 2023 | 88.83 | 90.07 | 88.33 | 89.85 | 9,192,574 | -0.53(-0.59%) |
Aug 17, 2023 | 91.64 | 91.64 | 90.09 | 90.38 | 7,818,260 | -0.14(-0.15%) |
Aug 16, 2023 | 90.18 | 91.44 | 90.06 | 90.52 | 7,540,674 | +0.10(+0.11%) |
Aug 15, 2023 | 91.25 | 91.44 | 90.23 | 90.42 | 6,152,162 | -1.37(-1.49%) |
Aug 14, 2023 | 90.43 | 92.01 | 90.04 | 91.79 | 7,591,192 | +1.07(+1.17%) |
Aug 11, 2023 | 92.21 | 92.21 | 90.71 | 90.73 | 10,807,005 | -2.77(-2.96%) |
Aug 10, 2023 | 94.14 | 94.65 | 92.98 | 93.50 | 7,562,864 | +0.81(+0.87%) |
Aug 09, 2023 | 94.51 | 94.53 | 92.42 | 92.69 | 6,515,156 | -0.50(-0.54%) |
Aug 08, 2023 | 93.58 | 93.50 | 92.38 | 93.19 | 7,764,736 | -1.83(-1.93%) |
Aug 07, 2023 | 95.40 | 95.61 | 93.92 | 95.03 | 6,691,790 | +0.19(+0.20%) |
Aug 04, 2023 | 93.97 | 96.24 | 93.82 | 94.84 | 7,668,093 | +1.16(+1.24%) |
Aug 03, 2023 | 93.54 | 94.49 | 93.27 | 93.67 | 8,706,901 | -0.71(-0.75%) |
Aug 02, 2023 | 96.16 | 96.16 | 93.90 | 94.38 | 9,961,994 | -2.66(-2.74%) |
Aug 01, 2023 | 97.78 | 97.83 | 96.74 | 97.05 | 6,521,257 | -0.74(-0.76%) |
Jul 31, 2023 | 97.82 | 98.41 | 97.07 | 97.79 | 8,773,293 | -1.69(-1.70%) |
Jul 28, 2023 | 98.73 | 99.60 | 98.41 | 99.47 | 6,860,639 | +1.49(+1.52%) |
Jul 27, 2023 | 100.10 | 100.36 | 97.55 | 97.98 | 8,159,232 | -0.06(-0.06%) |
Jul 26, 2023 | 98.12 | 98.75 | 97.21 | 98.04 | 9,127,539 | -0.90(-0.91%) |
Jul 25, 2023 | 98.14 | 99.50 | 97.75 | 98.94 | 9,328,935 | +2.04(+2.11%) |
Jul 24, 2023 | 95.93 | 96.91 | 95.45 | 96.90 | 9,180,576 | +0.99(+1.03%) |
Jul 21, 2023 | 96.53 | 96.64 | 95.01 | 95.91 | 15,595,801 | -0.60(-0.62%) |
Jul 20, 2023 | 97.19 | 99.07 | 95.72 | 96.51 | 23,119,982 | -5.13(-5.05%) |
Jul 19, 2023 | 102.47 | 103.35 | 101.16 | 101.64 | 11,346,501 | -0.09(-0.09%) |
Jul 18, 2023 | 102.26 | 102.30 | 100.61 | 101.73 | 10,497,029 | -1.62(-1.56%) |
Jul 17, 2023 | 103.24 | 103.58 | 101.18 | 103.35 | 10,876,209 | -0.34(-0.33%) |
Jul 14, 2023 | 104.54 | 105.82 | 103.42 | 103.69 | 9,655,883 | -0.42(-0.41%) |
Jul 13, 2023 | 103.56 | 104.19 | 101.11 | 104.12 | 9,391,503 | +1.65(+1.61%) |
Jul 12, 2023 | 101.42 | 102.99 | 101.35 | 102.47 | 10,342,480 | +2.60(+2.61%) |
Jul 11, 2023 | 100.92 | 100.92 | 98.76 | 99.87 | 7,789,056 | +1.47(+1.49%) |
Jul 10, 2023 | 98.87 | 99.36 | 98.03 | 98.40 | 8,152,513 | -0.45(-0.46%) |
Jul 07, 2023 | 97.72 | 100.54 | 97.64 | 98.85 | 8,148,674 | +0.81(+0.82%) |
Jul 06, 2023 | 97.74 | 98.19 | 97.24 | 98.04 | 9,269,551 | -1.56(-1.56%) |
Jul 05, 2023 | 100.01 | 101.67 | 99.57 | 99.60 | 9,341,062 | -2.13(-2.09%) |
Jul 03, 2023 | 100.84 | 102.25 | 100.67 | 101.73 | 5,717,054 | +2.20(+2.21%) |
Jun 30, 2023 | 100.01 | 100.49 | 99.02 | 99.53 | 11,867,856 | +0.28(+0.28%) |
Jun 29, 2023 | 99.95 | 100.12 | 98.64 | 99.26 | 7,489,555 | -0.28(-0.28%) |
Jun 28, 2023 | 99.12 | 100.48 | 98.84 | 99.53 | 8,273,338 | -1.14(-1.14%) |
Jun 27, 2023 | 99.76 | 101.38 | 98.64 | 100.68 | 9,861,568 | +1.94(+1.97%) |
Jun 26, 2023 | 100.62 | 101.62 | 98.71 | 98.73 | 8,678,256 | -1.78(-1.77%) |
Jun 23, 2023 | 100.12 | 100.78 | 99.62 | 100.51 | 9,051,849 | -1.20(-1.18%) |
Jun 22, 2023 | 100.03 | 102.00 | 99.94 | 101.71 | 8,696,566 | +1.47(+1.47%) |
Jun 21, 2023 | 101.73 | 102.30 | 100.22 | 100.24 | 9,464,671 | -2.31(-2.25%) |
Jun 20, 2023 | 102.75 | 103.44 | 101.65 | 102.55 | 9,428,450 | -0.58(-0.56%) |
Jun 16, 2023 | 103.98 | 104.29 | 102.92 | 103.13 | 11,590,152 | -0.60(-0.58%) |
Jun 15, 2023 | 104.81 | 103.62 | 103.73 | 12,150,634 | +19.80(+23.59%) | |
May 08, 2023 | 82.91 | 83.93 | 82.82 | 83.93 | 6,870,586 | +0.56(+0.67%) |
May 05, 2023 | 82.71 | 83.96 | 82.17 | 83.37 | 6,996,627 | +1.45(+1.77%) |
May 04, 2023 | 81.44 | 82.18 | 81.09 | 81.92 | 7,427,218 | +0.78(+0.96%) |
May 03, 2023 | 81.07 | 82.18 | 80.89 | 81.14 | 7,287,755 | -0.26(-0.31%) |
May 02, 2023 | 81.93 | 82.47 | 81.00 | 81.40 | 7,006,119 | -1.00(-1.21%) |
May 01, 2023 | 82.71 | 83.10 | 82.32 | 82.40 | 5,024,975 | -0.31(-0.38%) |
Apr 28, 2023 | 82.89 | 82.92 | 82.15 | 82.71 | 8,421,018 | +0.62(+0.75%) |
Apr 27, 2023 | 81.34 | 82.28 | 80.61 | 82.10 | 10,203,495 | +1.39(+1.73%) |
Apr 26, 2023 | 80.69 | 80.83 | 79.68 | 80.70 | 11,803,518 | -0.04(-0.05%) |
Apr 25, 2023 | 81.70 | 81.83 | 80.71 | 80.74 | 13,678,481 | -2.31(-2.78%) |
Apr 24, 2023 | 83.79 | 84.34 | 82.41 | 83.05 | 10,766,065 | -0.72(-0.86%) |
Apr 21, 2023 | 86.13 | 86.26 | 83.68 | 83.76 | 13,428,047 | -3.85(-4.39%) |
Apr 20, 2023 | 86.66 | 90.15 | 86.44 | 87.61 | 19,565,774 | +2.02(+2.36%) |
Apr 19, 2023 | 84.61 | 85.74 | 84.42 | 85.59 | 11,410,622 | -0.89(-1.03%) |
Apr 18, 2023 | 86.54 | 86.74 | 85.85 | 86.48 | 8,629,088 | +0.15(+0.17%) |
Apr 17, 2023 | 86.10 | 86.39 | 85.52 | 86.33 | 8,319,274 | +0.78(+0.91%) |
Apr 14, 2023 | 86.30 | 86.71 | 84.91 | 85.56 | 7,803,182 | +0.15(+0.17%) |
Apr 13, 2023 | 84.93 | 85.98 | 84.35 | 85.41 | 8,061,168 | +0.18(+0.21%) |
Apr 12, 2023 | 87.24 | 87.82 | 85.23 | 85.24 | 11,511,543 | -2.33(-2.66%) |
Apr 11, 2023 | 86.97 | 88.15 | 86.80 | 87.56 | 11,290,767 | +0.22(+0.25%) |
Apr 10, 2023 | 86.76 | 87.36 | 84.84 | 87.35 | 12,464,484 | -1.20(-1.35%) |
Apr 06, 2023 | 87.97 | 89.20 | 87.72 | 88.54 | 5,987,150 | +0.04(+0.04%) |
Apr 05, 2023 | 89.88 | 90.45 | 87.37 | 88.50 | 9,346,663 | -1.93(-2.14%) |
Apr 04, 2023 | 91.29 | 91.53 | 89.99 | 90.44 | 6,459,236 | -0.66(-0.72%) |
Apr 03, 2023 | 91.26 | 91.84 | 89.98 | 91.09 | 6,994,228 | -0.18(-0.19%) |
Mar 31, 2023 | 89.52 | 91.51 | 89.42 | 91.27 | 8,868,612 | +0.54(+0.59%) |
Mar 30, 2023 | 91.59 | 91.76 | 90.30 | 90.73 | 10,428,518 | -0.28(-0.31%) |
Mar 29, 2023 | 90.03 | 91.46 | 89.73 | 91.02 | 9,429,996 | +1.91(+2.15%) |
Mar 28, 2023 | 88.95 | 89.16 | 88.23 | 89.10 | 7,663,120 | +0.15(+0.17%) |
Mar 27, 2023 | 90.31 | 90.45 | 88.85 | 88.95 | 9,527,558 | -2.09(-2.30%) |
Mar 24, 2023 | 92.18 | 92.41 | 90.36 | 91.04 | 7,801,912 | -1.77(-1.90%) |
Mar 23, 2023 | 92.71 | 94.02 | 91.67 | 92.81 | 11,380,929 | +1.93(+2.13%) |
Mar 22, 2023 | 91.74 | 93.24 | 90.80 | 90.88 | 13,055,143 | +0.12(+0.13%) |
Mar 21, 2023 | 89.29 | 91.25 | 89.09 | 90.76 | 12,533,872 | +2.41(+2.73%) |
Mar 20, 2023 | 87.53 | 88.67 | 86.99 | 88.35 | 8,373,620 | +0.56(+0.64%) |
Mar 17, 2023 | 87.38 | 88.34 | 87.33 | 87.79 | 13,542,515 | +0.17(+0.19%) |
Mar 16, 2023 | 84.33 | 87.79 | 84.21 | 87.62 | 13,439,280 | +2.99(+3.53%) |
Mar 15, 2023 | 85.12 | 85.16 | 83.40 | 84.63 | 12,466,394 | -2.53(-2.90%) |
Mar 14, 2023 | 85.93 | 87.48 | 85.61 | 87.16 | 11,371,551 | +1.51(+1.77%) |
Mar 13, 2023 | 84.32 | 86.87 | 84.25 | 85.64 | 12,135,484 | +0.48(+0.56%) |
Mar 10, 2023 | 85.93 | 87.04 | 85.12 | 85.17 | 12,220,784 | -1.59(-1.83%) |
Mar 09, 2023 | 87.57 | 88.52 | 86.46 | 86.76 | 10,601,651 | -1.90(-2.15%) |
Mar 08, 2023 | 86.24 | 88.67 | 86.03 | 88.66 | 9,041,896 | +1.93(+2.23%) |
Mar 07, 2023 | 87.80 | 88.08 | 86.19 | 86.73 | 8,971,458 | -0.71(-0.81%) |
Mar 06, 2023 | 87.92 | 89.15 | 87.37 | 87.44 | 10,201,667 | -0.20(-0.23%) |
Mar 03, 2023 | 86.55 | 87.70 | 85.78 | 87.64 | 11,109,470 | +0.74(+0.85%) |
Mar 02, 2023 | 85.55 | 87.21 | 85.04 | 86.90 | 10,000,682 | +0.60(+0.69%) |
Mar 01, 2023 | 86.91 | 87.89 | 86.16 | 86.31 | 8,364,143 | +1.32(+1.55%) |
Feb 28, 2023 | 85.06 | 86.04 | 84.82 | 84.99 | 7,699,331 | -0.22(-0.26%) |
Feb 27, 2023 | 86.58 | 86.73 | 85.15 | 85.21 | 10,864,109 | -0.79(-0.92%) |
Feb 24, 2023 | 85.99 | 86.04 | 85.16 | 86.00 | 9,033,456 | -1.92(-2.19%) |
Feb 23, 2023 | 88.14 | 89.79 | 87.32 | 87.93 | 15,839,834 | +3.17(+3.74%) |
Feb 22, 2023 | 85.65 | 85.99 | 84.59 | 84.76 | 10,374,818 | -0.79(-0.92%) |
Feb 21, 2023 | 86.27 | 87.28 | 85.39 | 85.55 | 14,337,983 | -2.40(-2.73%) |
Feb 17, 2023 | 87.82 | 88.14 | 86.82 | 87.95 | 11,510,288 | -0.70(-0.79%) |
Feb 16, 2023 | 88.81 | 89.60 | 87.73 | 88.65 | 15,922,522 | -1.89(-2.09%) |
Feb 15, 2023 | 90.12 | 91.44 | 88.60 | 90.54 | 31,176,472 | -5.08(-5.31%) |
Feb 14, 2023 | 93.53 | 96.62 | 92.95 | 95.62 | 15,381,411 | +1.81(+1.92%) |
Feb 13, 2023 | 93.19 | 94.09 | 92.64 | 93.81 | 7,985,539 | +0.72(+0.78%) |
Feb 10, 2023 | 93.66 | 94.19 | 92.00 | 93.09 | 11,793,239 | -1.29(-1.37%) |
Feb 09, 2023 | 93.71 | 96.21 | 93.34 | 94.38 | 17,401,770 | +2.35(+2.56%) |
Feb 08, 2023 | 92.75 | 93.65 | 91.98 | 92.03 | 12,367,001 | -0.26(-0.29%) |
Feb 07, 2023 | 89.59 | 92.44 | 89.49 | 92.29 | 15,618,215 | +2.66(+2.96%) |
Feb 06, 2023 | 89.61 | 89.85 | 88.57 | 89.64 | 12,719,520 | -2.76(-2.99%) |
Feb 03, 2023 | 92.77 | 94.63 | 92.06 | 92.40 | 12,541,868 | -1.94(-2.06%) |
Feb 02, 2023 | 94.29 | 95.17 | 93.55 | 94.34 | 16,158,652 | +1.86(+2.02%) |
Feb 01, 2023 | 90.78 | 93.48 | 90.36 | 92.48 | 17,176,934 | +1.96(+2.17%) |
Jan 31, 2023 | 88.83 | 90.54 | 87.86 | 90.51 | 13,661,575 | -0.39(-0.43%) |
Jan 30, 2023 | 90.63 | 92.00 | 90.37 | 90.91 | 14,419,238 | -0.17(-0.18%) |
Jan 27, 2023 | 90.60 | 91.87 | 90.04 | 91.07 | 13,981,639 | -0.15(-0.16%) |
Jan 26, 2023 | 91.65 | 92.03 | 90.43 | 91.22 | 16,132,037 | +1.02(+1.13%) |
Jan 25, 2023 | 90.47 | 90.78 | 88.94 | 90.20 | 14,472,408 | -2.10(-2.27%) |
Jan 24, 2023 | 103.89 | 103.89 | 81.45 | 92.30 | 11,630,625 | -1.07(-1.15%) |
Jan 23, 2023 | 89.57 | 93.44 | 89.53 | 93.37 | 23,421,538 | +4.52(+5.09%) |
Jan 20, 2023 | 87.85 | 88.86 | 87.07 | 88.86 | 14,637,005 | +2.57(+2.98%) |
Jan 19, 2023 | 86.90 | 87.86 | 86.15 | 86.29 | 13,978,502 | -1.04(-1.20%) |
Jan 18, 2023 | 88.32 | 89.04 | 87.23 | 87.33 | 19,661,492 | +0.47(+0.54%) |
Jan 17, 2023 | 84.16 | 87.59 | 84.10 | 86.86 | 22,369,088 | +2.14(+2.52%) |
Jan 13, 2023 | 83.37 | 85.02 | 82.87 | 84.73 | 21,218,378 | -0.20(-0.23%) |
Jan 12, 2023 | 82.93 | 86.71 | 82.40 | 84.92 | 36,946,644 | +5.10(+6.38%) |
Jan 11, 2023 | 79.62 | 79.93 | 78.70 | 79.83 | 12,081,152 | +0.50(+0.63%) |
Jan 10, 2023 | 78.59 | 79.63 | 78.54 | 79.33 | 10,499,116 | +0.94(+1.20%) |
Jan 09, 2023 | 78.64 | 79.27 | 78.14 | 78.39 | 22,779,646 | +2.19(+2.87%) |
Jan 06, 2023 | 74.67 | 76.86 | 74.33 | 76.20 | 14,080,562 | +2.28(+3.09%) |
Jan 05, 2023 | 74.18 | 74.61 | 73.54 | 73.92 | 10,280,553 | -0.58(-0.77%) |
Jan 04, 2023 | 73.20 | 74.78 | 72.69 | 74.50 | 12,604,098 | +2.24(+3.09%) |
Jan 03, 2023 | 74.04 | 74.16 | 72.01 | 72.26 | 9,495,933 | -0.45(-0.62%) |
Dec 30, 2022 | 72.52 | 72.79 | 71.89 | 72.71 | 7,974,697 | -1.47(-1.99%) |
Dec 29, 2022 | 72.57 | 74.22 | 72.38 | 74.18 | 11,410,857 | +2.87(+4.02%) |
Dec 28, 2022 | 72.42 | 72.76 | 71.10 | 71.31 | 10,503,837 | -1.23(-1.70%) |
Dec 27, 2022 | 72.55 | 72.95 | 72.39 | 72.54 | 9,190,279 | -0.56(-0.76%) |
Dec 23, 2022 | 73.10 | 73.55 | 72.40 | 73.10 | 7,635,030 | -0.38(-0.52%) |
Dec 22, 2022 | 74.46 | 74.60 | 72.25 | 73.48 | 13,309,615 | -1.82(-2.41%) |
Dec 21, 2022 | 74.05 | 75.57 | 73.96 | 75.30 | 11,063,776 | +1.48(+2.01%) |
Dec 20, 2022 | 73.32 | 74.38 | 73.11 | 73.81 | 12,367,618 | -0.47(-0.63%) |
Dec 19, 2022 | 75.08 | 75.28 | 73.95 | 74.28 | 12,862,493 | -0.20(-0.26%) |
Dec 16, 2022 | 75.76 | 76.20 | 74.41 | 74.48 | 12,221,162 | -1.28(-1.69%) |
Dec 15, 2022 | 77.32 | 77.32 | 75.54 | 75.76 | 17,488,768 | -1.92(-2.47%) |
Dec 14, 2022 | 78.45 | 79.12 | 77.19 | 77.67 | 18,440,172 | -0.48(-0.61%) |
Dec 13, 2022 | 79.68 | 79.68 | 77.29 | 78.15 | 17,437,120 | +0.08(+0.10%) |
Dec 12, 2022 | 77.45 | 78.07 | 76.49 | 78.07 | 11,843,400 | -0.25(-0.32%) |
Dec 09, 2022 | 78.48 | 79.78 | 78.32 | 78.32 | 14,204,788 | -0.11(-0.14%) |
Dec 08, 2022 | 77.12 | 78.59 | 76.78 | 78.43 | 11,527,351 | +1.51(+1.97%) |
Dec 07, 2022 | 76.68 | 77.37 | 76.28 | 76.91 | 15,371,278 | -0.31(-0.40%) |
Dec 06, 2022 | 79.01 | 79.05 | 76.84 | 77.23 | 14,400,326 | -2.00(-2.52%) |
Dec 05, 2022 | 79.54 | 79.76 | 78.57 | 79.22 | 11,863,422 | +0.12(+0.15%) |
Dec 02, 2022 | 79.41 | 79.75 | 78.77 | 79.11 | 10,865,042 | -1.15(-1.43%) |
Dec 01, 2022 | 80.60 | 81.18 | 78.76 | 80.25 | 16,453,571 | -0.29(-0.36%) |
Nov 30, 2022 | 78.26 | 80.98 | 78.11 | 80.54 | 22,287,176 | +3.54(+4.60%) |
Nov 29, 2022 | 77.56 | 77.85 | 76.64 | 77.00 | 11,840,402 | +0.11(+0.14%) |
Nov 28, 2022 | 77.91 | 78.70 | 76.57 | 76.90 | 13,613,753 | -2.12(-2.68%) |
Nov 25, 2022 | 79.73 | 79.95 | 79.01 | 79.01 | 6,107,552 | -0.55(-0.70%) |
Nov 23, 2022 | 80.02 | 80.51 | 79.33 | 79.56 | 15,127,755 | -0.55(-0.69%) |
Nov 22, 2022 | 78.96 | 80.75 | 78.85 | 80.12 | 16,989,422 | +2.53(+3.27%) |
Nov 21, 2022 | 78.44 | 78.65 | 77.13 | 77.58 | 19,204,498 | -2.27(-2.84%) |
Nov 18, 2022 | 80.35 | 80.41 | 78.62 | 79.86 | 19,140,124 | +0.77(+0.97%) |
Nov 17, 2022 | 76.97 | 80.51 | 76.38 | 79.09 | 24,984,928 | +1.97(+2.56%) |
Nov 16, 2022 | 78.20 | 78.21 | 76.58 | 77.12 | 24,715,678 | -0.98(-1.26%) |
Nov 15, 2022 | 79.52 | 80.50 | 77.66 | 78.10 | 50,147,656 | +7.44(+10.52%) |
Nov 14, 2022 | 71.09 | 71.52 | 70.12 | 70.66 | 11,813,269 | -1.00(-1.40%) |
Nov 11, 2022 | 70.61 | 72.41 | 70.26 | 71.66 | 15,994,066 | +2.90(+4.22%) |
Nov 10, 2022 | 65.75 | 68.79 | 65.34 | 68.76 | 22,005,732 | +5.67(+8.98%) |
Nov 09, 2022 | 64.58 | 64.65 | 63.04 | 63.09 | 15,525,816 | -0.02(-0.03%) |
Nov 08, 2022 | 62.48 | 63.82 | 62.42 | 63.11 | 14,518,760 | +2.19(+3.60%) |
Nov 07, 2022 | 60.78 | 61.08 | 60.15 | 60.92 | 8,761,560 | +0.27(+0.45%) |
Nov 04, 2022 | 59.70 | 60.67 | 59.23 | 60.65 | 15,109,070 | +2.14(+3.65%) |
Nov 03, 2022 | 58.24 | 59.10 | 57.69 | 58.51 | 11,371,015 | -0.23(-0.40%) |
Nov 02, 2022 | 60.67 | 58.74 | 58.74 | 17,049,348 | -1.03(-1.72%) |