Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 12, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2023 | 94.30 | 94.57 | 94.11 | 94.47 | 13,227,941 | +0.13(+0.14%) |
Oct 10, 2023 | 94.38 | 94.49 | 94.18 | 94.34 | 5,135,912 | +0.00(+0.00%) |
Oct 09, 2023 | 94.17 | 94.44 | 94.17 | 94.34 | 4,694,232 | +0.10(+0.11%) |
Oct 06, 2023 | 94.00 | 94.26 | 93.94 | 94.24 | 8,134,232 | +0.57(+0.61%) |
Oct 05, 2023 | 93.85 | 93.94 | 93.65 | 93.67 | 4,268,907 | -0.08(-0.09%) |
Oct 04, 2023 | 93.87 | 94.03 | 93.63 | 93.75 | 6,948,826 | -0.14(-0.15%) |
Oct 03, 2023 | 93.81 | 93.99 | 93.76 | 93.89 | 4,889,890 | -0.05(-0.05%) |
Oct 02, 2023 | 93.68 | 93.94 | 93.60 | 93.94 | 6,632,350 | +0.31(+0.33%) |
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 | 91.80 | 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 | -0.87(-0.94%) |
Jul 31, 2023 | 92.56 | 92.78 | 92.43 | 92.76 | 10,756,055 | +0.23(+0.25%) |
Jul 28, 2023 | 92.35 | 92.69 | 92.34 | 92.53 | 5,644,773 | +0.39(+0.42%) |
Jul 27, 2023 | 92.67 | 92.79 | 92.14 | 92.14 | 9,447,914 | -0.53(-0.57%) |
Jul 26, 2023 | 92.66 | 92.92 | 92.47 | 92.67 | 8,383,168 | -0.06(-0.06%) |
Jul 25, 2023 | 92.50 | 92.86 | 92.46 | 92.73 | 6,541,337 | +0.18(+0.19%) |
Jul 24, 2023 | 91.93 | 92.60 | 91.85 | 92.55 | 7,875,436 | +0.64(+0.70%) |
Jul 21, 2023 | 92.35 | 92.40 | 91.89 | 91.91 | 12,930,643 | -0.38(-0.41%) |
Jul 20, 2023 | 92.10 | 92.56 | 92.09 | 92.29 | 14,880,532 | +0.09(+0.10%) |
Jul 19, 2023 | 92.63 | 92.75 | 91.78 | 92.20 | 40,042,144 | -0.54(-0.58%) |
Jul 18, 2023 | 92.53 | 93.01 | 92.21 | 92.74 | 21,814,712 | -0.47(-0.50%) |
Jul 17, 2023 | 93.54 | 93.67 | 92.12 | 93.21 | 40,218,312 | +3.14(+3.49%) |
Jul 14, 2023 | 91.10 | 91.50 | 89.74 | 90.07 | 63,825,344 | +0.53(+0.59%) |
Jul 13, 2023 | 90.00 | 90.70 | 89.44 | 89.54 | 22,105,198 | -0.46(-0.51%) |
Jul 12, 2023 | 90.04 | 90.71 | 89.05 | 90.00 | 28,070,152 | -0.99(-1.09%) |
Jul 11, 2023 | 82.56 | 92.91 | 82.55 | 90.99 | 77,927,984 | +8.29(+10.02%) |
Jul 10, 2023 | 82.76 | 83.23 | 82.62 | 82.70 | 7,155,439 | +0.27(+0.33%) |
Jul 07, 2023 | 82.78 | 83.31 | 82.22 | 82.43 | 4,819,437 | -0.27(-0.33%) |
Jul 06, 2023 | 82.40 | 82.92 | 81.99 | 82.70 | 4,076,233 | -0.17(-0.21%) |
Jul 05, 2023 | 82.97 | 83.42 | 82.09 | 82.87 | 5,187,039 | -0.47(-0.56%) |
Jul 03, 2023 | 83.92 | 84.20 | 83.18 | 83.34 | 4,150,295 | -0.96(-1.14%) |
Jun 30, 2023 | 83.50 | 84.72 | 83.50 | 84.30 | 6,881,244 | +1.22(+1.47%) |
Jun 29, 2023 | 83.09 | 85.00 | 82.39 | 83.08 | 8,476,433 | -0.52(-0.62%) |
Jun 28, 2023 | 84.50 | 84.63 | 83.48 | 83.60 | 6,878,114 | -0.53(-0.63%) |
Jun 27, 2023 | 83.25 | 84.62 | 83.22 | 84.13 | 6,873,635 | +0.73(+0.88%) |
Jun 26, 2023 | 82.25 | 83.71 | 82.12 | 83.40 | 7,868,806 | +1.50(+1.83%) |
Jun 23, 2023 | 82.04 | 82.40 | 81.62 | 81.90 | 6,735,427 | -0.40(-0.49%) |
Jun 22, 2023 | 80.48 | 82.32 | 80.30 | 82.30 | 4,879,933 | +1.36(+1.68%) |
Jun 21, 2023 | 81.65 | 81.84 | 80.83 | 80.94 | 5,277,397 | -0.95(-1.16%) |
Jun 20, 2023 | 81.69 | 81.99 | 81.55 | 81.89 | 5,247,052 | -0.08(-0.10%) |
Jun 16, 2023 | 81.35 | 82.22 | 80.94 | 81.97 | 12,236,595 | +0.53(+0.65%) |
Jun 15, 2023 | 81.42 | 81.58 | 80.58 | 81.44 | 7,095,580 | +0.21(+0.26%) |
Jun 14, 2023 | 81.27 | 81.77 | 80.95 | 81.23 | 7,947,063 | +0.53(+0.66%) |
Jun 13, 2023 | 80.20 | 81.45 | 79.87 | 80.70 | 8,292,865 | +0.93(+1.17%) |
Jun 12, 2023 | 80.38 | 80.40 | 79.70 | 79.77 | 7,944,406 | -0.61(-0.76%) |
Jun 09, 2023 | 79.98 | 80.69 | 79.96 | 80.38 | 5,824,473 | +0.36(+0.45%) |
Jun 08, 2023 | 80.51 | 80.76 | 79.88 | 80.02 | 4,439,887 | -0.48(-0.60%) |
Jun 07, 2023 | 80.88 | 80.95 | 79.53 | 80.50 | 5,515,858 | -0.38(-0.47%) |
Jun 06, 2023 | 81.00 | 81.05 | 80.46 | 80.88 | 4,725,030 | +0.04(+0.05%) |
Jun 05, 2023 | 80.85 | 81.15 | 80.60 | 80.84 | 4,067,947 | +0.34(+0.42%) |
Jun 02, 2023 | 80.24 | 80.63 | 79.83 | 80.50 | 5,896,210 | +0.30(+0.37%) |
Jun 01, 2023 | 80.25 | 81.22 | 80.00 | 80.20 | 8,704,880 | +0.00(+0.00%) |
May 31, 2023 | 80.10 | 80.81 | 79.68 | 80.20 | 9,318,006 | +0.18(+0.22%) |
May 30, 2023 | 79.00 | 80.27 | 78.89 | 80.02 | 8,189,686 | +1.36(+1.73%) |
May 26, 2023 | 77.35 | 78.79 | 77.02 | 78.66 | 5,246,630 | +1.52(+1.97%) |
May 25, 2023 | 77.58 | 77.59 | 76.76 | 77.14 | 6,823,462 | -0.67(-0.86%) |
May 24, 2023 | 79.05 | 79.39 | 77.77 | 77.81 | 5,347,283 | -1.32(-1.67%) |
May 23, 2023 | 79.10 | 79.50 | 78.74 | 79.13 | 5,284,046 | +0.07(+0.09%) |
May 22, 2023 | 78.71 | 79.35 | 78.59 | 79.06 | 8,163,573 | +0.47(+0.60%) |
May 19, 2023 | 78.25 | 78.78 | 78.11 | 78.59 | 6,297,396 | +0.40(+0.51%) |
May 18, 2023 | 78.00 | 78.35 | 77.52 | 78.19 | 5,276,059 | +0.30(+0.39%) |
May 17, 2023 | 77.77 | 78.19 | 77.35 | 77.89 | 4,643,873 | +0.11(+0.14%) |
May 16, 2023 | 77.71 | 78.04 | 77.14 | 77.78 | 6,491,235 | -0.55(-0.70%) |
May 15, 2023 | 77.31 | 78.82 | 77.11 | 78.33 | 12,992,626 | +0.96(+1.24%) |
May 12, 2023 | 76.60 | 78.18 | 76.60 | 77.37 | 5,855,382 | +0.33(+0.43%) |
May 11, 2023 | 76.27 | 77.27 | 76.06 | 77.04 | 6,942,859 | +1.04(+1.37%) |
May 10, 2023 | 76.60 | 76.65 | 75.50 | 76.00 | 7,227,254 | +0.49(+0.65%) |
May 09, 2023 | 75.27 | 75.55 | 74.89 | 75.51 | 4,752,806 | -0.04(-0.05%) |
May 08, 2023 | 75.68 | 76.05 | 75.44 | 75.55 | 4,070,231 | -0.45(-0.59%) |
May 05, 2023 | 74.83 | 76.03 | 74.81 | 76.00 | 5,202,719 | +1.41(+1.89%) |
May 04, 2023 | 74.90 | 74.92 | 73.61 | 74.59 | 9,680,991 | -0.64(-0.85%) |
May 03, 2023 | 75.75 | 76.18 | 75.14 | 75.23 | 5,609,432 | -0.77(-1.01%) |
May 02, 2023 | 77.04 | 77.10 | 75.50 | 76.00 | 9,069,464 | -1.43(-1.85%) |
May 01, 2023 | 77.60 | 77.84 | 77.29 | 77.43 | 5,703,171 | -0.28(-0.36%) |
Apr 28, 2023 | 77.66 | 77.89 | 76.94 | 77.71 | 9,825,600 | +0.10(+0.13%) |
Apr 27, 2023 | 77.17 | 77.86 | 76.82 | 77.61 | 12,145,121 | +0.80(+1.04%) |
Apr 26, 2023 | 79.10 | 79.77 | 76.50 | 76.81 | 50,328,144 | -9.93(-11.45%) |
Apr 25, 2023 | 85.91 | 87.01 | 85.56 | 86.74 | 13,423,788 | +0.65(+0.76%) |
Apr 24, 2023 | 85.25 | 86.25 | 85.08 | 86.09 | 8,153,865 | +0.56(+0.65%) |
Apr 21, 2023 | 85.70 | 85.94 | 85.44 | 85.53 | 5,611,882 | -0.04(-0.05%) |
Apr 20, 2023 | 85.66 | 86.12 | 85.49 | 85.57 | 7,165,342 | +0.05(+0.06%) |
Apr 19, 2023 | 85.41 | 85.75 | 85.40 | 85.52 | 5,250,924 | -0.03(-0.04%) |
Apr 18, 2023 | 85.60 | 85.86 | 85.33 | 85.55 | 4,999,305 | +0.05(+0.06%) |
Apr 17, 2023 | 85.08 | 85.53 | 84.62 | 85.50 | 4,584,594 | +0.23(+0.27%) |
Apr 14, 2023 | 85.28 | 85.64 | 85.06 | 85.27 | 3,539,578 | -0.31(-0.36%) |
Apr 13, 2023 | 85.37 | 85.78 | 85.26 | 85.58 | 5,447,215 | +0.63(+0.74%) |
Apr 12, 2023 | 85.28 | 85.50 | 84.87 | 84.95 | 7,107,854 | -0.14(-0.16%) |
Apr 11, 2023 | 85.26 | 85.68 | 84.99 | 85.09 | 8,327,541 | -0.39(-0.46%) |
Apr 10, 2023 | 85.24 | 85.60 | 84.96 | 85.48 | 4,948,729 | +0.26(+0.31%) |
Apr 06, 2023 | 85.50 | 85.65 | 85.18 | 85.22 | 6,623,777 | -0.16(-0.19%) |
Apr 05, 2023 | 85.20 | 85.88 | 84.91 | 85.38 | 7,538,701 | +0.23(+0.27%) |
Apr 04, 2023 | 85.13 | 85.57 | 85.01 | 85.15 | 7,712,439 | -0.18(-0.21%) |
Apr 03, 2023 | 85.41 | 85.67 | 84.46 | 85.33 | 6,474,380 | -0.26(-0.30%) |
Mar 31, 2023 | 84.95 | 85.74 | 84.70 | 85.59 | 5,235,104 | +0.70(+0.82%) |
Mar 30, 2023 | 84.75 | 85.10 | 84.62 | 84.89 | 5,052,582 | +0.34(+0.40%) |
Mar 29, 2023 | 84.39 | 84.60 | 84.15 | 84.55 | 6,681,502 | +0.20(+0.24%) |
Mar 28, 2023 | 84.50 | 84.75 | 84.04 | 84.35 | 5,446,496 | -0.01(-0.01%) |
Mar 27, 2023 | 84.12 | 84.93 | 84.08 | 84.36 | 7,290,229 | -0.03(-0.04%) |
Mar 24, 2023 | 84.84 | 85.72 | 83.32 | 84.39 | 24,513,532 | +4.71(+5.91%) |
Mar 23, 2023 | 79.57 | 80.20 | 79.25 | 79.68 | 4,282,854 | +1.04(+1.32%) |
Mar 22, 2023 | 79.50 | 79.99 | 78.62 | 78.64 | 3,595,518 | -1.11(-1.39%) |
Mar 21, 2023 | 79.51 | 80.01 | 79.45 | 79.75 | 5,403,065 | +0.41(+0.52%) |
Mar 20, 2023 | 79.16 | 79.49 | 77.50 | 79.34 | 6,440,252 | +0.35(+0.44%) |
Mar 17, 2023 | 80.21 | 80.28 | 78.78 | 78.99 | 9,410,600 | -0.88(-1.10%) |
Mar 16, 2023 | 78.86 | 80.39 | 78.83 | 79.87 | 4,883,468 | +0.61(+0.77%) |
Mar 15, 2023 | 78.94 | 79.28 | 78.56 | 79.26 | 7,151,428 | +0.17(+0.21%) |
Mar 14, 2023 | 78.33 | 79.47 | 78.24 | 79.09 | 5,428,612 | +0.95(+1.22%) |
Mar 13, 2023 | 77.94 | 78.98 | 77.36 | 78.14 | 5,732,877 | +0.17(+0.22%) |
Mar 10, 2023 | 78.43 | 78.54 | 77.23 | 77.97 | 5,299,519 | -0.40(-0.51%) |
Mar 09, 2023 | 79.83 | 79.83 | 78.11 | 78.37 | 4,771,603 | -1.11(-1.40%) |
Mar 08, 2023 | 79.30 | 79.70 | 79.06 | 79.48 | 4,288,051 | +0.22(+0.28%) |
Mar 07, 2023 | 79.61 | 80.25 | 79.14 | 79.26 | 5,331,420 | -0.37(-0.46%) |
Mar 06, 2023 | 79.67 | 79.97 | 79.22 | 79.63 | 4,544,146 | +0.24(+0.30%) |
Mar 03, 2023 | 78.43 | 79.60 | 78.13 | 79.39 | 9,129,337 | +1.68(+2.16%) |
Mar 02, 2023 | 76.47 | 77.92 | 75.94 | 77.71 | 8,166,827 | +1.99(+2.63%) |
Mar 01, 2023 | 76.16 | 76.48 | 75.64 | 75.72 | 4,284,329 | -0.53(-0.70%) |
Feb 28, 2023 | 76.74 | 76.74 | 76.06 | 76.25 | 4,426,653 | -0.49(-0.64%) |
Feb 27, 2023 | 77.07 | 77.16 | 76.32 | 76.74 | 3,909,057 | -0.08(-0.10%) |
Feb 24, 2023 | 76.67 | 76.90 | 76.47 | 76.82 | 3,903,894 | -0.25(-0.32%) |
Feb 23, 2023 | 77.16 | 77.25 | 76.64 | 77.07 | 4,018,650 | -0.05(-0.06%) |
Feb 22, 2023 | 77.28 | 77.50 | 77.00 | 77.12 | 3,941,653 | +0.12(+0.16%) |
Feb 21, 2023 | 77.45 | 77.59 | 76.00 | 77.00 | 6,890,365 | -0.57(-0.73%) |
Feb 17, 2023 | 77.11 | 77.57 | 76.83 | 77.57 | 5,364,781 | +0.06(+0.08%) |
Feb 16, 2023 | 77.40 | 77.87 | 76.76 | 77.51 | 4,922,628 | -0.19(-0.24%) |
Feb 15, 2023 | 76.33 | 77.95 | 75.85 | 77.70 | 6,796,224 | +0.92(+1.20%) |
Feb 14, 2023 | 76.78 | 77.16 | 76.02 | 76.78 | 6,102,832 | +0.19(+0.25%) |
Feb 13, 2023 | 75.88 | 76.92 | 75.65 | 76.59 | 5,373,154 | +1.14(+1.51%) |
Feb 10, 2023 | 75.47 | 76.39 | 75.12 | 75.45 | 6,922,074 | +0.19(+0.25%) |
Feb 09, 2023 | 73.55 | 75.63 | 73.48 | 75.26 | 12,592,079 | +2.37(+3.25%) |
Feb 08, 2023 | 73.00 | 74.75 | 72.45 | 72.89 | 26,720,612 | -2.71(-3.58%) |
Feb 07, 2023 | 74.65 | 75.97 | 74.14 | 75.60 | 14,872,718 | +4.02(+5.62%) |
Feb 06, 2023 | 73.75 | 73.84 | 71.40 | 71.58 | 13,378,233 | -3.66(-4.86%) |
Feb 03, 2023 | 76.64 | 76.78 | 75.03 | 75.24 | 5,781,057 | -1.87(-2.43%) |
Feb 02, 2023 | 76.50 | 77.39 | 76.07 | 77.11 | 4,694,006 | +0.41(+0.53%) |
Feb 01, 2023 | 76.00 | 76.82 | 75.58 | 76.70 | 4,577,358 | +0.13(+0.17%) |
Jan 31, 2023 | 76.13 | 77.00 | 75.85 | 76.57 | 4,116,660 | +0.61(+0.80%) |
Jan 30, 2023 | 76.63 | 77.08 | 75.84 | 75.96 | 4,432,082 | -0.65(-0.85%) |
Jan 27, 2023 | 75.50 | 76.76 | 75.22 | 76.61 | 4,382,734 | +1.01(+1.34%) |
Jan 26, 2023 | 74.79 | 75.66 | 74.65 | 75.60 | 3,960,769 | +0.96(+1.29%) |
Jan 25, 2023 | 75.00 | 75.11 | 74.53 | 74.64 | 3,987,584 | -0.47(-0.63%) |
Jan 24, 2023 | 75.00 | 75.43 | 74.50 | 75.11 | 5,065,164 | -0.11(-0.15%) |
Jan 23, 2023 | 73.82 | 75.41 | 73.81 | 75.22 | 6,318,841 | +1.38(+1.87%) |
Jan 20, 2023 | 73.52 | 74.01 | 73.39 | 73.84 | 7,349,374 | +0.08(+0.11%) |
Jan 19, 2023 | 74.48 | 74.50 | 73.70 | 73.76 | 5,331,006 | -0.72(-0.97%) |
Jan 18, 2023 | 74.62 | 74.74 | 73.38 | 74.48 | 7,905,946 | -0.08(-0.11%) |
Jan 17, 2023 | 75.89 | 75.95 | 74.42 | 74.56 | 10,040,892 | -2.10(-2.74%) |
Jan 13, 2023 | 76.89 | 76.90 | 76.18 | 76.66 | 4,329,488 | -0.24(-0.31%) |
Jan 12, 2023 | 76.89 | 77.28 | 76.50 | 76.90 | 4,894,084 | -0.10(-0.13%) |
Jan 11, 2023 | 77.69 | 77.77 | 76.93 | 77.00 | 5,070,062 | -0.69(-0.89%) |
Jan 10, 2023 | 77.04 | 77.95 | 77.04 | 77.69 | 5,133,785 | +0.47(+0.61%) |
Jan 09, 2023 | 77.50 | 78.18 | 77.18 | 77.22 | 8,413,986 | -0.37(-0.48%) |
Jan 06, 2023 | 77.15 | 77.71 | 77.08 | 77.59 | 5,443,967 | +0.63(+0.82%) |
Jan 05, 2023 | 76.60 | 77.29 | 76.60 | 76.96 | 3,719,229 | +0.12(+0.16%) |
Jan 04, 2023 | 77.37 | 77.40 | 76.49 | 76.84 | 4,823,011 | -0.04(-0.05%) |
Jan 03, 2023 | 76.59 | 76.93 | 76.40 | 76.88 | 3,991,261 | +0.32(+0.42%) |
Dec 30, 2022 | 76.50 | 76.66 | 76.22 | 76.56 | 2,710,649 | -0.20(-0.26%) |
Dec 29, 2022 | 76.04 | 76.87 | 76.03 | 76.76 | 3,150,136 | +0.71(+0.93%) |
Dec 28, 2022 | 75.64 | 76.48 | 75.50 | 76.05 | 3,049,889 | +0.26(+0.34%) |
Dec 27, 2022 | 75.90 | 76.05 | 75.54 | 75.79 | 1,728,893 | -0.16(-0.21%) |
Dec 23, 2022 | 75.70 | 76.07 | 75.50 | 75.95 | 2,069,294 | +0.25(+0.33%) |
Dec 22, 2022 | 75.62 | 75.94 | 75.55 | 75.70 | 3,140,771 | -0.19(-0.25%) |
Dec 21, 2022 | 75.97 | 76.21 | 75.47 | 75.89 | 4,921,376 | +0.01(+0.01%) |
Dec 20, 2022 | 75.70 | 76.33 | 75.70 | 75.88 | 3,189,207 | -0.11(-0.14%) |
Dec 19, 2022 | 76.15 | 76.47 | 75.94 | 75.99 | 3,109,566 | -0.09(-0.12%) |
Dec 16, 2022 | 76.05 | 76.59 | 75.92 | 76.08 | 8,680,363 | -0.29(-0.38%) |
Dec 15, 2022 | 76.71 | 76.81 | 76.26 | 76.37 | 6,994,265 | -0.67(-0.87%) |
Dec 14, 2022 | 76.66 | 77.41 | 76.66 | 77.04 | 4,888,553 | +0.31(+0.40%) |
Dec 13, 2022 | 77.35 | 77.35 | 76.45 | 76.73 | 8,245,060 | -0.63(-0.81%) |
Dec 12, 2022 | 75.00 | 77.55 | 74.38 | 77.36 | 11,320,768 | +2.20(+2.93%) |
Dec 09, 2022 | 74.51 | 75.47 | 74.05 | 75.16 | 8,249,945 | +0.40(+0.54%) |
Dec 08, 2022 | 75.44 | 75.52 | 73.00 | 74.76 | 19,321,288 | -1.17(-1.54%) |
Dec 07, 2022 | 76.76 | 77.08 | 74.75 | 75.93 | 11,772,804 | -0.18(-0.24%) |
Dec 06, 2022 | 76.59 | 76.93 | 76.10 | 76.11 | 8,050,398 | -0.22(-0.29%) |
Dec 05, 2022 | 76.99 | 77.01 | 76.03 | 76.33 | 7,568,644 | +0.57(+0.75%) |
Dec 02, 2022 | 74.70 | 75.97 | 74.57 | 75.76 | 6,146,932 | +0.57(+0.76%) |
Dec 01, 2022 | 74.43 | 75.44 | 73.92 | 75.19 | 7,389,061 | +1.24(+1.68%) |
Nov 30, 2022 | 73.78 | 74.00 | 73.45 | 73.95 | 9,735,163 | -0.39(-0.52%) |
Nov 29, 2022 | 74.25 | 74.54 | 73.80 | 74.34 | 6,274,672 | -0.38(-0.51%) |
Nov 28, 2022 | 74.57 | 75.67 | 73.65 | 74.72 | 10,881,783 | +1.25(+1.70%) |
Nov 25, 2022 | 73.89 | 74.27 | 73.05 | 73.47 | 9,179,847 | -3.12(-4.07%) |
Nov 23, 2022 | 75.90 | 76.60 | 75.73 | 76.59 | 3,936,116 | +0.71(+0.94%) |
Nov 22, 2022 | 75.29 | 76.06 | 74.96 | 75.88 | 5,301,431 | +1.08(+1.44%) |
Nov 21, 2022 | 74.10 | 74.91 | 73.75 | 74.80 | 6,222,737 | +0.70(+0.94%) |
Nov 18, 2022 | 74.16 | 74.29 | 73.84 | 74.10 | 7,745,395 | +0.29(+0.39%) |
Nov 17, 2022 | 73.40 | 74.11 | 73.38 | 73.81 | 7,084,181 | -0.54(-0.73%) |
Nov 16, 2022 | 74.11 | 74.64 | 73.99 | 74.35 | 5,514,485 | +0.47(+0.64%) |
Nov 15, 2022 | 74.60 | 74.67 | 73.28 | 73.88 | 6,763,763 | -0.08(-0.11%) |
Nov 14, 2022 | 74.36 | 74.44 | 73.92 | 73.96 | 5,513,996 | -0.18(-0.24%) |
Nov 11, 2022 | 73.75 | 74.47 | 73.57 | 74.14 | 4,453,936 | +0.52(+0.71%) |
Nov 10, 2022 | 72.60 | 73.74 | 72.03 | 73.62 | 9,190,829 | +1.96(+2.74%) |
Nov 09, 2022 | 71.86 | 72.21 | 71.64 | 71.66 | 4,419,340 | -0.34(-0.47%) |
Nov 08, 2022 | 71.75 | 72.56 | 71.35 | 72.00 | 8,803,536 | +0.90(+1.27%) |
Nov 07, 2022 | 71.51 | 71.68 | 70.94 | 71.10 | 8,716,717 | -0.86(-1.20%) |
Nov 04, 2022 | 72.08 | 72.34 | 71.45 | 71.96 | 4,333,120 | +0.06(+0.08%) |
Nov 03, 2022 | 72.50 | 72.90 | 71.72 | 71.90 | 4,454,421 | -0.76(-1.05%) |
Nov 02, 2022 | 73.86 | 73.96 | 72.61 | 72.66 | 5,528,462 | -0.65(-0.89%) |