Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 80.47 | 80.55 | 78.54 | 79.17 | 7,046,833 | -0.50(-0.63%) |
Sep 28, 2023 | 78.99 | 80.02 | 78.96 | 79.67 | 5,843,928 | +0.52(+0.66%) |
Sep 27, 2023 | 79.89 | 80.08 | 78.61 | 79.15 | 5,889,284 | -0.50(-0.63%) |
Sep 26, 2023 | 79.57 | 80.24 | 79.22 | 79.65 | 5,732,640 | -0.83(-1.04%) |
Sep 25, 2023 | 80.10 | 80.63 | 80.13 | 80.49 | 4,898,876 | -0.25(-0.31%) |
Sep 22, 2023 | 82.62 | 82.62 | 80.46 | 80.74 | 7,655,621 | -1.54(-1.87%) |
Sep 21, 2023 | 83.70 | 83.86 | 82.23 | 82.28 | 7,153,442 | -2.19(-2.59%) |
Sep 20, 2023 | 86.11 | 86.42 | 84.39 | 84.47 | 5,434,703 | -1.33(-1.55%) |
Sep 19, 2023 | 86.06 | 86.73 | 85.25 | 85.80 | 5,951,398 | -0.19(-0.23%) |
Sep 18, 2023 | 85.86 | 86.32 | 84.87 | 85.99 | 5,675,244 | +0.29(+0.34%) |
Sep 15, 2023 | 85.48 | 86.01 | 85.25 | 85.70 | 18,186,298 | -0.64(-0.74%) |
Sep 14, 2023 | 85.38 | 86.38 | 85.23 | 86.34 | 8,364,856 | +1.76(+2.09%) |
Sep 13, 2023 | 83.51 | 85.11 | 83.51 | 84.58 | 10,952,440 | +1.65(+1.99%) |
Sep 12, 2023 | 80.79 | 83.88 | 80.68 | 82.93 | 9,224,224 | +1.98(+2.44%) |
Sep 11, 2023 | 82.77 | 83.05 | 80.80 | 80.95 | 8,025,767 | -1.37(-1.66%) |
Sep 08, 2023 | 81.57 | 82.35 | 81.10 | 82.32 | 6,324,686 | +1.05(+1.29%) |
Sep 07, 2023 | 81.42 | 82.27 | 81.22 | 81.27 | 5,677,008 | -0.31(-0.38%) |
Sep 06, 2023 | 81.70 | 82.16 | 80.80 | 81.58 | 5,554,039 | -0.66(-0.80%) |
Sep 05, 2023 | 83.21 | 83.63 | 82.21 | 82.24 | 5,074,707 | -0.88(-1.06%) |
Sep 01, 2023 | 83.37 | 83.80 | 82.67 | 83.12 | 5,139,202 | +0.58(+0.70%) |
Aug 31, 2023 | 83.05 | 83.05 | 82.17 | 82.54 | 5,757,497 | -0.11(-0.13%) |
Aug 30, 2023 | 83.00 | 83.37 | 82.43 | 82.65 | 5,211,404 | -0.28(-0.34%) |
Aug 29, 2023 | 81.83 | 82.97 | 81.74 | 82.93 | 6,408,400 | +1.13(+1.39%) |
Aug 28, 2023 | 81.23 | 82.27 | 81.21 | 81.80 | 6,643,191 | +1.12(+1.39%) |
Aug 25, 2023 | 81.13 | 81.57 | 80.21 | 80.67 | 5,634,052 | -0.21(-0.26%) |
Aug 24, 2023 | 80.62 | 82.16 | 80.56 | 80.89 | 5,181,517 | +0.05(+0.06%) |
Aug 23, 2023 | 80.46 | 81.16 | 80.34 | 80.84 | 6,064,680 | +0.40(+0.49%) |
Aug 22, 2023 | 82.12 | 82.17 | 80.30 | 80.44 | 6,192,702 | -1.23(-1.51%) |
Aug 21, 2023 | 82.42 | 82.70 | 81.10 | 81.67 | 5,555,104 | -0.62(-0.75%) |
Aug 18, 2023 | 82.36 | 83.66 | 82.11 | 82.29 | 6,860,120 | -0.87(-1.05%) |
Aug 17, 2023 | 83.95 | 84.24 | 82.59 | 83.16 | 7,851,427 | -0.19(-0.23%) |
Aug 16, 2023 | 83.11 | 84.13 | 82.97 | 83.36 | 5,927,792 | -0.16(-0.20%) |
Aug 15, 2023 | 83.76 | 83.82 | 83.10 | 83.52 | 9,602,860 | -1.13(-1.34%) |
Aug 14, 2023 | 84.30 | 84.72 | 83.87 | 84.66 | 3,756,666 | -0.36(-0.42%) |
Aug 11, 2023 | 84.39 | 85.50 | 84.36 | 85.02 | 4,046,270 | +0.06(+0.07%) |
Aug 10, 2023 | 85.22 | 86.21 | 84.65 | 84.96 | 4,384,302 | +0.08(+0.09%) |
Aug 09, 2023 | 85.76 | 86.28 | 84.79 | 84.88 | 5,364,107 | -0.88(-1.03%) |
Aug 08, 2023 | 85.16 | 85.81 | 83.61 | 85.76 | 7,139,060 | -0.59(-0.68%) |
Aug 07, 2023 | 86.71 | 86.96 | 86.26 | 86.35 | 4,810,398 | +0.28(+0.33%) |
Aug 04, 2023 | 86.61 | 87.29 | 85.81 | 86.07 | 6,387,532 | -0.34(-0.39%) |
Aug 03, 2023 | 86.12 | 86.78 | 85.80 | 86.41 | 5,300,814 | -0.17(-0.20%) |
Aug 02, 2023 | 86.78 | 87.38 | 86.07 | 86.59 | 6,612,474 | -1.57(-1.78%) |
Aug 01, 2023 | 88.41 | 88.63 | 87.86 | 88.16 | 4,609,871 | -0.60(-0.68%) |
Jul 31, 2023 | 89.08 | 89.37 | 88.25 | 88.76 | 5,417,134 | -0.01(-0.01%) |
Jul 28, 2023 | 89.63 | 89.77 | 88.30 | 88.77 | 5,982,230 | -0.32(-0.36%) |
Jul 27, 2023 | 89.95 | 90.97 | 88.89 | 89.09 | 8,774,191 | -0.76(-0.84%) |
Jul 26, 2023 | 90.67 | 91.39 | 89.60 | 89.85 | 7,493,837 | -0.85(-0.93%) |
Jul 25, 2023 | 90.96 | 91.80 | 90.68 | 90.69 | 8,079,119 | -0.24(-0.26%) |
Jul 24, 2023 | 90.30 | 91.63 | 90.00 | 90.93 | 7,558,271 | +0.63(+0.70%) |
Jul 21, 2023 | 90.55 | 90.67 | 89.38 | 90.30 | 6,557,661 | +0.20(+0.22%) |
Jul 20, 2023 | 89.43 | 90.42 | 89.19 | 90.09 | 9,933,119 | +0.61(+0.69%) |
Jul 19, 2023 | 87.82 | 90.15 | 87.72 | 89.48 | 12,551,895 | +1.17(+1.33%) |
Jul 18, 2023 | 84.08 | 88.90 | 83.66 | 88.31 | 22,523,162 | +5.35(+6.45%) |
Jul 17, 2023 | 82.30 | 83.47 | 82.30 | 82.96 | 8,222,875 | +0.57(+0.69%) |
Jul 14, 2023 | 83.96 | 83.97 | 82.18 | 82.39 | 8,050,714 | -0.41(-0.50%) |
Jul 13, 2023 | 82.82 | 83.22 | 82.35 | 82.80 | 6,278,118 | +0.42(+0.51%) |
Jul 12, 2023 | 83.26 | 84.25 | 82.22 | 82.38 | 8,954,994 | +0.78(+0.95%) |
Jul 11, 2023 | 80.59 | 82.06 | 80.32 | 81.60 | 11,513,662 | +1.50(+1.87%) |
Jul 10, 2023 | 80.12 | 81.06 | 79.89 | 80.11 | 6,392,140 | +0.04(+0.05%) |
Jul 07, 2023 | 79.73 | 80.72 | 79.63 | 80.07 | 8,555,667 | +0.03(+0.04%) |
Jul 06, 2023 | 81.50 | 81.57 | 79.74 | 80.04 | 8,901,932 | -2.49(-3.01%) |
Jul 05, 2023 | 82.56 | 82.87 | 81.98 | 82.53 | 7,011,509 | -0.47(-0.57%) |
Jul 03, 2023 | 82.93 | 84.19 | 82.45 | 83.00 | 6,079,498 | +0.97(+1.18%) |
Jun 30, 2023 | 82.62 | 83.07 | 82.03 | 82.03 | 6,446,294 | +0.15(+0.19%) |
Jun 29, 2023 | 81.97 | 82.66 | 81.29 | 81.87 | 9,438,605 | +1.20(+1.49%) |
Jun 28, 2023 | 81.20 | 81.22 | 80.34 | 80.67 | 4,976,556 | -0.42(-0.52%) |
Jun 27, 2023 | 80.60 | 81.52 | 80.08 | 81.09 | 6,912,890 | +0.81(+1.00%) |
Jun 26, 2023 | 80.26 | 80.91 | 79.96 | 80.29 | 6,639,296 | +0.01(+0.01%) |
Jun 23, 2023 | 79.97 | 80.60 | 79.34 | 80.28 | 10,438,989 | -0.88(-1.09%) |
Jun 22, 2023 | 82.14 | 82.25 | 81.02 | 81.16 | 6,470,283 | -1.77(-2.13%) |
Jun 21, 2023 | 83.14 | 83.83 | 82.89 | 82.93 | 6,603,952 | -0.37(-0.45%) |
Jun 20, 2023 | 83.66 | 83.77 | 82.84 | 83.30 | 7,685,642 | -1.31(-1.54%) |
Jun 16, 2023 | 86.08 | 86.11 | 84.47 | 84.61 | 13,694,024 | -0.92(-1.08%) |
Jun 15, 2023 | 84.17 | 85.80 | 85.53 | 8,956,849 | +4.44(+5.47%) | |
May 08, 2023 | 82.10 | 82.19 | 80.99 | 81.09 | 6,063,686 | -0.43(-0.53%) |
May 05, 2023 | 80.48 | 81.66 | 80.32 | 81.53 | 8,628,805 | +2.18(+2.75%) |
May 04, 2023 | 80.85 | 81.11 | 78.39 | 79.35 | 10,783,740 | -2.06(-2.53%) |
May 03, 2023 | 82.99 | 83.74 | 81.22 | 81.40 | 6,813,455 | -1.48(-1.78%) |
May 02, 2023 | 84.11 | 84.11 | 81.96 | 82.88 | 6,577,059 | -1.58(-1.87%) |
May 01, 2023 | 86.63 | 86.94 | 84.36 | 84.46 | 8,062,811 | -1.96(-2.27%) |
Apr 28, 2023 | 85.92 | 86.76 | 85.63 | 86.42 | 6,636,759 | +0.47(+0.54%) |
Apr 27, 2023 | 85.14 | 86.62 | 84.64 | 85.95 | 6,694,401 | +1.73(+2.06%) |
Apr 26, 2023 | 83.94 | 85.50 | 83.71 | 84.22 | 6,947,790 | +0.36(+0.43%) |
Apr 25, 2023 | 85.36 | 85.54 | 83.69 | 83.86 | 6,096,251 | -2.04(-2.37%) |
Apr 24, 2023 | 86.87 | 87.11 | 85.27 | 85.89 | 5,253,711 | -0.88(-1.01%) |
Apr 21, 2023 | 86.16 | 86.98 | 84.91 | 86.77 | 6,858,426 | +0.66(+0.76%) |
Apr 20, 2023 | 85.56 | 87.44 | 85.44 | 86.11 | 7,115,723 | -0.02(-0.02%) |
Apr 19, 2023 | 82.98 | 86.37 | 82.37 | 86.13 | 14,581,935 | +0.57(+0.67%) |
Apr 18, 2023 | 84.87 | 86.22 | 84.50 | 85.56 | 10,732,799 | +0.53(+0.63%) |
Apr 17, 2023 | 82.52 | 85.05 | 82.15 | 85.03 | 9,315,628 | +2.46(+2.98%) |
Apr 14, 2023 | 82.30 | 83.23 | 81.89 | 82.57 | 8,260,352 | +0.97(+1.19%) |
Apr 13, 2023 | 81.31 | 81.68 | 80.41 | 81.60 | 5,339,794 | +0.21(+0.26%) |
Apr 12, 2023 | 81.43 | 81.91 | 80.74 | 81.39 | 4,874,613 | +0.36(+0.45%) |
Apr 11, 2023 | 80.27 | 81.67 | 80.11 | 81.03 | 5,861,019 | +1.04(+1.30%) |
Apr 10, 2023 | 79.94 | 80.33 | 79.45 | 79.99 | 6,495,973 | -0.18(-0.23%) |
Apr 06, 2023 | 79.89 | 80.37 | 79.24 | 80.17 | 4,072,277 | +0.35(+0.44%) |
Apr 05, 2023 | 79.83 | 80.39 | 79.23 | 79.82 | 6,348,431 | -0.95(-1.18%) |
Apr 04, 2023 | 82.85 | 83.04 | 80.24 | 80.77 | 6,534,583 | -2.23(-2.68%) |
Apr 03, 2023 | 83.75 | 84.10 | 82.53 | 83.00 | 8,116,095 | -0.61(-0.73%) |
Mar 31, 2023 | 82.66 | 83.67 | 82.06 | 83.61 | 6,450,349 | +1.61(+1.96%) |
Mar 30, 2023 | 83.09 | 83.43 | 81.38 | 82.00 | 4,319,638 | -0.12(-0.15%) |
Mar 29, 2023 | 81.83 | 82.23 | 81.27 | 82.12 | 5,117,466 | +1.30(+1.60%) |
Mar 28, 2023 | 80.52 | 81.10 | 79.92 | 80.83 | 5,474,251 | +0.23(+0.28%) |
Mar 27, 2023 | 81.95 | 82.20 | 80.33 | 80.60 | 6,958,806 | +0.66(+0.82%) |
Mar 24, 2023 | 80.47 | 80.47 | 77.82 | 79.94 | 11,531,042 | -1.80(-2.20%) |
Mar 23, 2023 | 83.75 | 84.56 | 81.17 | 81.74 | 9,839,437 | -1.63(-1.95%) |
Mar 22, 2023 | 84.51 | 85.78 | 83.28 | 83.37 | 7,664,935 | -1.15(-1.36%) |
Mar 21, 2023 | 84.02 | 84.92 | 83.80 | 84.52 | 9,351,780 | +2.97(+3.64%) |
Mar 20, 2023 | 80.56 | 82.19 | 80.34 | 81.55 | 9,082,541 | +1.39(+1.73%) |
Mar 17, 2023 | 82.36 | 82.37 | 79.70 | 80.16 | 20,935,440 | -2.69(-3.25%) |
Mar 16, 2023 | 80.51 | 84.06 | 79.30 | 82.86 | 16,295,485 | +1.54(+1.90%) |
Mar 15, 2023 | 82.78 | 82.87 | 79.69 | 81.31 | 15,548,669 | -4.36(-5.09%) |
Mar 14, 2023 | 88.00 | 88.00 | 84.86 | 85.67 | 11,643,955 | +1.89(+2.25%) |
Mar 13, 2023 | 84.31 | 85.87 | 82.51 | 83.79 | 15,935,324 | -1.96(-2.29%) |
Mar 10, 2023 | 87.39 | 88.57 | 84.97 | 85.75 | 17,019,140 | -2.05(-2.33%) |
Mar 09, 2023 | 90.81 | 91.37 | 87.39 | 87.80 | 9,621,059 | -3.52(-3.86%) |
Mar 08, 2023 | 91.07 | 91.89 | 90.80 | 91.32 | 4,322,231 | -0.15(-0.17%) |
Mar 07, 2023 | 93.32 | 93.57 | 91.39 | 91.47 | 5,734,454 | -2.21(-2.36%) |
Mar 06, 2023 | 93.74 | 94.46 | 93.41 | 93.68 | 5,476,224 | +0.05(+0.05%) |
Mar 03, 2023 | 91.94 | 93.74 | 91.84 | 93.64 | 6,830,113 | +2.14(+2.34%) |
Mar 02, 2023 | 90.89 | 91.76 | 89.97 | 91.49 | 4,864,704 | -0.10(-0.11%) |
Mar 01, 2023 | 91.38 | 92.14 | 90.71 | 91.60 | 5,700,149 | -0.30(-0.32%) |
Feb 28, 2023 | 92.48 | 92.64 | 91.66 | 91.89 | 7,083,499 | -0.19(-0.21%) |
Feb 27, 2023 | 93.71 | 93.77 | 91.97 | 92.08 | 5,925,922 | -0.95(-1.02%) |
Feb 24, 2023 | 92.51 | 93.30 | 92.00 | 93.04 | 5,685,722 | -0.23(-0.25%) |
Feb 23, 2023 | 93.21 | 93.72 | 92.08 | 93.26 | 6,208,727 | +0.64(+0.69%) |
Feb 22, 2023 | 92.72 | 93.39 | 92.01 | 92.63 | 5,326,771 | -0.33(-0.36%) |
Feb 21, 2023 | 93.76 | 94.27 | 92.54 | 92.96 | 6,884,370 | -1.80(-1.90%) |
Feb 17, 2023 | 94.18 | 95.24 | 93.61 | 94.76 | 8,540,846 | -0.06(-0.06%) |
Feb 16, 2023 | 95.02 | 95.45 | 94.09 | 94.82 | 6,354,582 | -1.20(-1.25%) |
Feb 15, 2023 | 94.76 | 96.14 | 94.75 | 96.02 | 6,788,358 | +0.26(+0.27%) |
Feb 14, 2023 | 94.32 | 96.17 | 94.24 | 95.76 | 8,064,543 | +1.08(+1.14%) |
Feb 13, 2023 | 93.76 | 95.00 | 93.47 | 94.68 | 5,285,744 | +0.94(+1.01%) |
Feb 10, 2023 | 92.93 | 93.89 | 92.90 | 93.74 | 5,486,952 | +0.37(+0.40%) |
Feb 09, 2023 | 94.48 | 95.03 | 93.06 | 93.37 | 5,233,027 | -0.87(-0.92%) |
Feb 08, 2023 | 93.63 | 95.17 | 93.38 | 94.23 | 4,940,786 | -0.25(-0.26%) |
Feb 07, 2023 | 94.05 | 95.05 | 93.37 | 94.48 | 5,313,908 | +0.30(+0.32%) |
Feb 06, 2023 | 93.75 | 94.46 | 93.39 | 94.18 | 4,975,263 | -0.50(-0.53%) |
Feb 03, 2023 | 93.55 | 95.40 | 93.39 | 94.68 | 7,330,345 | +0.21(+0.22%) |
Feb 02, 2023 | 94.16 | 95.48 | 93.28 | 94.47 | 11,676,412 | +0.97(+1.04%) |
Feb 01, 2023 | 92.32 | 94.33 | 92.30 | 93.50 | 10,306,001 | +0.82(+0.88%) |
Jan 31, 2023 | 91.69 | 92.72 | 91.19 | 92.68 | 7,541,747 | +1.30(+1.43%) |
Jan 30, 2023 | 90.49 | 92.00 | 90.39 | 91.38 | 6,163,967 | -0.12(-0.13%) |
Jan 27, 2023 | 91.07 | 92.04 | 90.41 | 91.50 | 8,459,175 | +0.34(+0.37%) |
Jan 26, 2023 | 90.89 | 91.19 | 90.03 | 91.16 | 6,441,867 | +0.81(+0.90%) |
Jan 25, 2023 | 89.63 | 90.62 | 89.21 | 90.34 | 6,236,390 | +0.12(+0.14%) |
Jan 24, 2023 | 80.23 | 91.53 | 80.23 | 90.22 | 5,109,883 | -1.53(-1.67%) |
Jan 23, 2023 | 90.56 | 91.84 | 90.20 | 91.75 | 9,246,665 | +0.84(+0.92%) |
Jan 20, 2023 | 88.92 | 90.95 | 88.68 | 90.91 | 11,417,163 | +1.97(+2.22%) |
Jan 19, 2023 | 89.37 | 89.72 | 87.79 | 88.94 | 14,245,439 | -2.30(-2.52%) |
Jan 18, 2023 | 91.44 | 92.53 | 91.00 | 91.23 | 14,960,201 | -0.47(-0.52%) |
Jan 17, 2023 | 90.59 | 93.61 | 89.74 | 91.70 | 29,521,696 | +5.12(+5.91%) |
Jan 13, 2023 | 84.10 | 86.89 | 83.38 | 86.59 | 8,907,835 | +1.07(+1.25%) |
Jan 12, 2023 | 85.04 | 86.73 | 84.40 | 85.52 | 8,358,024 | +1.04(+1.23%) |
Jan 11, 2023 | 84.42 | 84.84 | 83.93 | 84.48 | 6,472,929 | +0.48(+0.57%) |
Jan 10, 2023 | 82.70 | 84.01 | 82.03 | 84.00 | 4,798,135 | +1.21(+1.46%) |
Jan 09, 2023 | 83.36 | 83.99 | 82.57 | 82.79 | 5,334,806 | +0.08(+0.09%) |
Jan 06, 2023 | 81.65 | 83.09 | 80.96 | 82.71 | 6,045,630 | +1.55(+1.91%) |
Jan 05, 2023 | 81.14 | 81.40 | 80.13 | 81.16 | 5,652,873 | -0.69(-0.84%) |
Jan 04, 2023 | 80.81 | 82.51 | 80.46 | 81.85 | 8,179,406 | +0.88(+1.08%) |
Jan 03, 2023 | 80.90 | 81.81 | 80.28 | 80.97 | 5,408,028 | +0.66(+0.82%) |
Dec 30, 2022 | 80.00 | 80.49 | 79.51 | 80.31 | 4,716,801 | -0.21(-0.26%) |
Dec 29, 2022 | 80.26 | 80.85 | 79.88 | 80.52 | 3,664,584 | +0.74(+0.92%) |
Dec 28, 2022 | 80.26 | 80.49 | 79.41 | 79.78 | 3,932,245 | -0.57(-0.71%) |
Dec 27, 2022 | 81.58 | 81.58 | 80.24 | 80.35 | 9,617,549 | -0.99(-1.22%) |
Dec 23, 2022 | 81.55 | 81.79 | 80.62 | 81.34 | 3,510,436 | -0.25(-0.30%) |
Dec 22, 2022 | 81.79 | 81.79 | 80.08 | 81.59 | 5,965,468 | -0.47(-0.58%) |
Dec 21, 2022 | 81.63 | 82.95 | 81.57 | 82.06 | 5,740,226 | +1.62(+2.01%) |
Dec 20, 2022 | 81.16 | 81.67 | 80.42 | 80.44 | 5,507,643 | -0.37(-0.46%) |
Dec 19, 2022 | 81.94 | 82.22 | 80.25 | 80.81 | 5,428,511 | -1.24(-1.51%) |
Dec 16, 2022 | 81.74 | 82.06 | 81.08 | 82.05 | 18,273,960 | -0.88(-1.06%) |
Dec 15, 2022 | 84.21 | 84.25 | 82.11 | 82.93 | 9,310,743 | -2.56(-2.99%) |
Dec 14, 2022 | 87.39 | 87.55 | 84.89 | 85.49 | 8,155,556 | -2.09(-2.38%) |
Dec 13, 2022 | 88.47 | 89.89 | 86.97 | 87.58 | 10,938,861 | +1.50(+1.74%) |
Dec 12, 2022 | 84.08 | 86.27 | 83.39 | 86.08 | 7,935,596 | +1.56(+1.84%) |
Dec 09, 2022 | 83.77 | 84.79 | 83.48 | 84.52 | 6,868,628 | +0.74(+0.88%) |
Dec 08, 2022 | 82.83 | 83.87 | 82.18 | 83.78 | 6,500,053 | +1.33(+1.62%) |
Dec 07, 2022 | 82.01 | 83.16 | 81.91 | 82.45 | 7,481,005 | -0.22(-0.26%) |
Dec 06, 2022 | 84.66 | 84.79 | 81.63 | 82.66 | 11,035,458 | -2.17(-2.56%) |
Dec 05, 2022 | 86.42 | 86.64 | 84.15 | 84.84 | 8,756,796 | -2.16(-2.49%) |
Dec 02, 2022 | 86.77 | 87.53 | 86.44 | 87.00 | 5,502,717 | -0.85(-0.97%) |
Dec 01, 2022 | 87.91 | 88.31 | 86.94 | 87.85 | 7,738,903 | -0.07(-0.08%) |
Nov 30, 2022 | 86.23 | 88.09 | 84.20 | 87.92 | 11,317,839 | +1.88(+2.18%) |
Nov 29, 2022 | 84.68 | 86.41 | 84.64 | 86.04 | 5,669,961 | +1.12(+1.32%) |
Nov 28, 2022 | 85.21 | 86.06 | 84.73 | 84.91 | 6,507,988 | -0.96(-1.12%) |
Nov 25, 2022 | 84.69 | 86.04 | 84.52 | 85.88 | 2,618,295 | +0.93(+1.09%) |
Nov 23, 2022 | 84.75 | 85.44 | 84.71 | 84.95 | 5,252,168 | +0.25(+0.29%) |
Nov 22, 2022 | 84.63 | 85.20 | 84.36 | 84.71 | 4,027,080 | +0.56(+0.66%) |
Nov 21, 2022 | 84.13 | 84.71 | 83.67 | 84.15 | 4,940,649 | -0.11(-0.13%) |
Nov 18, 2022 | 85.27 | 85.37 | 83.69 | 84.26 | 5,770,227 | +0.24(+0.28%) |
Nov 17, 2022 | 83.78 | 84.19 | 82.66 | 84.03 | 5,258,543 | -0.82(-0.97%) |
Nov 16, 2022 | 85.46 | 85.46 | 84.13 | 84.85 | 4,622,510 | -0.64(-0.75%) |
Nov 15, 2022 | 86.03 | 86.77 | 84.41 | 85.49 | 7,765,771 | +0.65(+0.77%) |
Nov 14, 2022 | 85.27 | 86.30 | 84.81 | 84.84 | 5,159,007 | -0.92(-1.07%) |
Nov 11, 2022 | 84.07 | 86.61 | 84.07 | 85.75 | 9,653,575 | +1.87(+2.23%) |
Nov 10, 2022 | 81.89 | 84.05 | 81.73 | 83.88 | 10,640,827 | +5.05(+6.41%) |
Nov 09, 2022 | 80.18 | 80.61 | 78.58 | 78.83 | 5,500,816 | -1.73(-2.15%) |
Nov 08, 2022 | 80.87 | 81.46 | 79.83 | 80.56 | 5,134,631 | -0.27(-0.34%) |
Nov 07, 2022 | 80.79 | 81.36 | 80.40 | 80.83 | 4,868,131 | +0.68(+0.85%) |
Nov 04, 2022 | 80.44 | 81.00 | 79.35 | 80.15 | 7,336,186 | +1.16(+1.47%) |
Nov 03, 2022 | 78.46 | 79.94 | 77.98 | 78.99 | 6,824,926 | -0.71(-0.89%) |
Nov 02, 2022 | 78.83 | 79.70 | 11,548,072 | +0.61(+0.78%) | ||
Nov 01, 2022 | 78.64 | 79.32 | 78.39 | 79.08 | 8,675,813 | +1.46(+1.89%) |
Oct 31, 2022 | 77.24 | 78.74 | 77.17 | 77.62 | 9,620,069 | -0.05(-0.06%) |
Oct 28, 2022 | 75.83 | 77.74 | 75.11 | 77.67 | 8,274,243 | +2.18(+2.88%) |
Oct 27, 2022 | 76.72 | 77.17 | 75.41 | 75.49 | 6,909,958 | -0.21(-0.27%) |
Oct 26, 2022 | 75.41 | 76.76 | 75.39 | 75.70 | 8,271,049 | +0.37(+0.50%) |
Oct 25, 2022 | 73.54 | 75.47 | 73.54 | 75.32 | 8,736,202 | +1.01(+1.36%) |
Oct 24, 2022 | 74.41 | 75.87 | 73.51 | 74.31 | 8,703,988 | +0.20(+0.26%) |
Oct 21, 2022 | 71.67 | 74.41 | 71.31 | 74.12 | 8,710,326 | +2.45(+3.42%) |
Oct 20, 2022 | 72.63 | 73.48 | 71.23 | 71.66 | 8,164,303 | -0.97(-1.34%) |
Oct 19, 2022 | 74.05 | 74.46 | 72.38 | 72.64 | 7,940,392 | -1.68(-2.27%) |
Oct 18, 2022 | 74.66 | 75.40 | 73.33 | 74.32 | 10,440,480 | +2.15(+2.98%) |
Oct 17, 2022 | 71.86 | 73.20 | 71.41 | 72.17 | 12,196,075 | +1.72(+2.44%) |
Oct 14, 2022 | 72.25 | 73.97 | 70.01 | 70.45 | 14,604,801 | -3.76(-5.07%) |
Oct 13, 2022 | 70.15 | 74.53 | 69.86 | 74.21 | 12,617,958 | +2.54(+3.55%) |
Oct 12, 2022 | 72.03 | 72.79 | 71.41 | 71.66 | 6,848,439 | -0.37(-0.52%) |
Oct 11, 2022 | 72.90 | 73.36 | 71.61 | 72.04 | 6,703,154 | -1.32(-1.80%) |
Oct 10, 2022 | 74.32 | 74.59 | 72.81 | 73.36 | 5,791,198 | -0.49(-0.66%) |
Oct 07, 2022 | 75.50 | 75.58 | 73.32 | 73.84 | 7,675,563 | -2.23(-2.93%) |
Oct 06, 2022 | 77.13 | 77.83 | 75.90 | 76.07 | 6,877,728 | -1.68(-2.17%) |
Oct 05, 2022 | 76.74 | 78.20 | 76.14 | 77.75 | 6,366,163 | -0.80(-1.02%) |
Oct 04, 2022 | 76.90 | 79.28 | 76.53 | 78.56 | 8,416,897 | +3.36(+4.47%) |