Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 116.41 | 116.78 | 114.73 | 115.76 | 11,117,427 | +0.00(+0.00%) |
Nov 29, 2023 | 116.89 | 117.13 | 115.51 | 115.76 | 6,150,925 | -0.03(-0.03%) |
Nov 28, 2023 | 115.55 | 116.35 | 115.42 | 115.79 | 4,909,130 | -0.23(-0.20%) |
Nov 27, 2023 | 115.56 | 116.32 | 115.00 | 116.02 | 5,183,833 | +0.22(+0.19%) |
Nov 24, 2023 | 116.04 | 116.05 | 114.89 | 115.80 | 2,176,590 | +0.01(+0.01%) |
Nov 22, 2023 | 116.25 | 116.84 | 115.06 | 115.79 | 4,361,580 | +0.16(+0.14%) |
Nov 21, 2023 | 116.76 | 117.22 | 115.23 | 115.63 | 6,017,960 | -0.84(-0.72%) |
Nov 20, 2023 | 115.20 | 116.70 | 115.06 | 116.47 | 5,750,531 | +1.55(+1.35%) |
Nov 17, 2023 | 114.17 | 115.19 | 113.72 | 114.92 | 4,811,694 | +0.69(+0.60%) |
Nov 16, 2023 | 113.32 | 115.42 | 113.03 | 114.23 | 7,502,671 | +0.61(+0.53%) |
Nov 15, 2023 | 115.70 | 115.86 | 113.48 | 113.62 | 7,413,129 | -2.03(-1.76%) |
Nov 14, 2023 | 114.42 | 116.01 | 114.01 | 115.65 | 6,757,865 | +1.94(+1.71%) |
Nov 13, 2023 | 112.63 | 114.05 | 112.34 | 113.71 | 5,761,913 | +1.08(+0.95%) |
Nov 10, 2023 | 111.66 | 112.74 | 110.71 | 112.63 | 5,264,143 | +0.89(+0.79%) |
Nov 09, 2023 | 111.97 | 112.87 | 111.18 | 111.75 | 6,878,412 | -0.15(-0.13%) |
Nov 08, 2023 | 108.81 | 112.13 | 108.77 | 111.90 | 11,034,909 | +3.33(+3.06%) |
Nov 07, 2023 | 109.56 | 109.95 | 108.16 | 108.57 | 7,440,463 | -0.12(-0.11%) |
Nov 06, 2023 | 107.64 | 108.79 | 107.03 | 108.69 | 6,084,320 | +1.06(+0.98%) |
Nov 03, 2023 | 106.76 | 108.65 | 106.21 | 107.63 | 7,308,235 | +1.18(+1.10%) |
Nov 02, 2023 | 106.04 | 106.81 | 105.16 | 106.46 | 5,940,914 | +1.11(+1.06%) |
Nov 01, 2023 | 103.40 | 105.79 | 103.40 | 105.34 | 8,635,233 | +2.34(+2.27%) |
Oct 31, 2023 | 101.61 | 103.12 | 100.71 | 103.00 | 6,282,648 | +1.74(+1.72%) |
Oct 30, 2023 | 100.75 | 102.01 | 100.43 | 101.26 | 5,454,311 | +0.66(+0.65%) |
Oct 27, 2023 | 100.61 | 101.70 | 100.20 | 100.60 | 5,228,034 | +0.59(+0.59%) |
Oct 26, 2023 | 101.30 | 102.00 | 99.48 | 100.01 | 7,590,424 | -1.03(-1.02%) |
Oct 25, 2023 | 102.30 | 103.27 | 100.62 | 101.04 | 7,106,551 | -1.76(-1.72%) |
Oct 24, 2023 | 103.55 | 104.06 | 102.10 | 102.80 | 6,196,649 | -0.46(-0.44%) |
Oct 23, 2023 | 101.65 | 104.29 | 101.62 | 103.26 | 10,763,221 | +1.80(+1.78%) |
Oct 20, 2023 | 106.58 | 106.62 | 100.27 | 101.46 | 21,915,968 | -6.47(-5.99%) |
Oct 19, 2023 | 108.21 | 109.80 | 107.77 | 107.92 | 8,017,658 | +0.09(+0.08%) |
Oct 18, 2023 | 107.98 | 109.31 | 107.44 | 107.83 | 5,142,774 | -0.79(-0.72%) |
Oct 17, 2023 | 107.17 | 109.37 | 106.49 | 108.62 | 5,280,646 | +0.33(+0.30%) |
Oct 16, 2023 | 108.53 | 109.17 | 107.89 | 108.29 | 5,509,094 | +0.46(+0.42%) |
Oct 13, 2023 | 108.77 | 109.09 | 107.37 | 107.83 | 5,905,069 | -0.86(-0.79%) |
Oct 12, 2023 | 109.53 | 110.49 | 108.46 | 108.69 | 6,624,064 | -0.53(-0.48%) |
Oct 11, 2023 | 109.09 | 109.63 | 108.41 | 109.22 | 5,662,235 | +0.33(+0.30%) |
Oct 10, 2023 | 109.38 | 110.23 | 108.80 | 108.89 | 6,960,084 | -0.61(-0.55%) |
Oct 09, 2023 | 109.92 | 110.14 | 108.65 | 109.49 | 6,056,403 | +0.36(+0.33%) |
Oct 06, 2023 | 107.12 | 109.70 | 106.77 | 109.14 | 8,309,247 | +1.60(+1.49%) |
Oct 05, 2023 | 106.17 | 107.63 | 105.39 | 107.54 | 7,706,649 | +1.26(+1.19%) |
Oct 04, 2023 | 104.17 | 106.48 | 103.72 | 106.28 | 8,908,958 | +2.54(+2.45%) |
Oct 03, 2023 | 105.62 | 105.70 | 102.76 | 103.74 | 8,847,355 | -2.17(-2.05%) |
Oct 02, 2023 | 105.02 | 105.94 | 104.50 | 105.91 | 6,008,375 | +0.78(+0.75%) |
Sep 29, 2023 | 106.31 | 106.56 | 104.59 | 105.13 | 7,578,909 | -0.23(-0.22%) |
Sep 28, 2023 | 103.25 | 105.80 | 102.50 | 105.36 | 7,446,843 | +1.52(+1.46%) |
Sep 27, 2023 | 104.21 | 104.49 | 102.58 | 103.84 | 8,980,463 | -0.26(-0.25%) |
Sep 26, 2023 | 106.34 | 106.59 | 103.53 | 104.09 | 13,298,668 | -3.40(-3.16%) |
Sep 25, 2023 | 107.64 | 107.47 | 106.74 | 107.49 | 8,471,954 | -0.72(-0.67%) |
Sep 22, 2023 | 109.17 | 109.77 | 107.70 | 108.21 | 11,236,263 | -0.40(-0.37%) |
Sep 21, 2023 | 110.67 | 111.66 | 108.51 | 108.61 | 12,747,032 | -3.41(-3.05%) |
Sep 20, 2023 | 111.97 | 113.84 | 111.62 | 112.02 | 8,845,623 | +0.10(+0.09%) |
Sep 19, 2023 | 111.63 | 112.89 | 110.87 | 111.92 | 9,605,844 | +0.56(+0.50%) |
Sep 18, 2023 | 112.57 | 113.61 | 110.74 | 111.37 | 11,825,076 | -1.69(-1.49%) |
Sep 15, 2023 | 113.33 | 114.34 | 111.66 | 113.06 | 23,390,250 | +0.25(+0.22%) |
Sep 14, 2023 | 112.65 | 114.28 | 111.11 | 112.81 | 19,992,592 | +1.81(+1.63%) |
Sep 13, 2023 | 107.51 | 112.09 | 107.39 | 111.00 | 27,361,900 | +2.21(+2.03%) |
Sep 12, 2023 | 111.24 | 112.45 | 106.50 | 108.79 | 69,078,968 | -16.97(-13.50%) |
Sep 11, 2023 | 126.07 | 126.46 | 123.79 | 125.76 | 22,182,918 | +0.39(+0.31%) |
Sep 08, 2023 | 123.86 | 125.74 | 123.42 | 125.37 | 10,693,130 | +1.22(+0.98%) |
Sep 07, 2023 | 122.90 | 125.02 | 121.68 | 124.15 | 11,951,598 | +0.75(+0.61%) |
Sep 06, 2023 | 122.14 | 123.65 | 121.81 | 123.40 | 8,793,969 | +0.35(+0.28%) |
Sep 05, 2023 | 121.52 | 123.35 | 120.27 | 123.05 | 11,168,626 | +3.03(+2.52%) |
Sep 01, 2023 | 120.10 | 120.78 | 119.19 | 120.02 | 6,236,785 | +0.54(+0.45%) |
Aug 31, 2023 | 120.09 | 121.07 | 119.22 | 119.49 | 9,385,183 | -0.72(-0.60%) |
Aug 30, 2023 | 119.82 | 120.82 | 119.25 | 120.21 | 5,643,785 | +0.47(+0.39%) |
Aug 29, 2023 | 120.04 | 120.30 | 117.64 | 119.75 | 12,008,325 | +3.78(+3.26%) |
Aug 28, 2023 | 115.50 | 116.83 | 114.83 | 115.97 | 4,547,652 | +0.77(+0.67%) |
Aug 25, 2023 | 112.06 | 115.28 | 111.89 | 115.19 | 8,824,277 | +3.13(+2.79%) |
Aug 24, 2023 | 118.78 | 118.83 | 111.57 | 112.06 | 12,085,891 | -4.89(-4.18%) |
Aug 23, 2023 | 116.22 | 119.55 | 111.27 | 116.96 | 16,636,945 | +1.29(+1.12%) |
Aug 22, 2023 | 116.63 | 116.80 | 114.86 | 115.67 | 4,998,058 | -0.05(-0.04%) |
Aug 21, 2023 | 116.02 | 116.47 | 114.33 | 115.72 | 5,852,747 | +0.13(+0.11%) |
Aug 18, 2023 | 113.64 | 116.11 | 113.10 | 115.59 | 9,483,856 | +1.57(+1.38%) |
Aug 17, 2023 | 114.87 | 115.91 | 113.50 | 114.02 | 6,230,499 | -0.46(-0.40%) |
Aug 16, 2023 | 116.28 | 116.93 | 114.41 | 114.48 | 5,764,737 | -1.94(-1.66%) |
Aug 15, 2023 | 114.58 | 117.17 | 113.98 | 116.41 | 10,489,038 | +1.71(+1.49%) |
Aug 14, 2023 | 112.33 | 114.94 | 112.33 | 114.70 | 6,543,566 | +2.49(+2.22%) |
Aug 11, 2023 | 111.55 | 112.63 | 110.30 | 112.21 | 5,329,003 | +0.07(+0.06%) |
Aug 10, 2023 | 112.93 | 114.23 | 111.64 | 112.14 | 6,049,080 | -0.11(-0.10%) |
Aug 09, 2023 | 114.48 | 114.84 | 111.49 | 112.25 | 6,589,150 | -2.11(-1.85%) |
Aug 08, 2023 | 114.18 | 114.74 | 113.36 | 114.37 | 4,729,524 | -0.86(-0.75%) |
Aug 07, 2023 | 114.61 | 115.51 | 114.21 | 115.23 | 7,400,921 | +1.65(+1.45%) |
Aug 04, 2023 | 114.48 | 115.53 | 113.40 | 113.58 | 5,621,434 | -0.11(-0.10%) |
Aug 03, 2023 | 114.38 | 115.30 | 113.40 | 113.69 | 5,245,438 | -1.15(-1.00%) |
Aug 02, 2023 | 116.04 | 116.10 | 113.46 | 114.84 | 6,425,211 | -2.18(-1.87%) |
Aug 01, 2023 | 116.04 | 117.16 | 115.60 | 117.03 | 5,286,595 | +0.67(+0.58%) |
Jul 31, 2023 | 115.56 | 116.36 | 114.96 | 116.35 | 6,755,112 | +1.23(+1.07%) |
Jul 28, 2023 | 115.81 | 116.42 | 114.78 | 115.12 | 6,964,187 | -0.41(-0.35%) |
Jul 27, 2023 | 116.67 | 116.72 | 114.77 | 115.53 | 7,902,385 | +0.89(+0.78%) |
Jul 26, 2023 | 116.54 | 116.74 | 114.14 | 114.64 | 8,221,469 | -2.43(-2.08%) |
Jul 25, 2023 | 117.10 | 117.63 | 115.94 | 117.07 | 6,311,904 | -0.12(-0.10%) |
Jul 24, 2023 | 117.06 | 117.65 | 115.86 | 117.19 | 6,247,140 | +0.42(+0.36%) |
Jul 21, 2023 | 115.62 | 118.38 | 115.34 | 116.77 | 9,228,799 | +1.76(+1.53%) |
Jul 20, 2023 | 116.61 | 118.16 | 114.37 | 115.01 | 13,010,211 | -2.79(-2.37%) |
Jul 19, 2023 | 119.92 | 120.45 | 117.53 | 117.80 | 7,664,753 | -2.06(-1.72%) |
Jul 18, 2023 | 117.89 | 120.38 | 116.93 | 119.86 | 8,971,200 | +1.87(+1.58%) |
Jul 17, 2023 | 117.96 | 119.07 | 117.37 | 118.00 | 6,787,151 | -0.38(-0.32%) |
Jul 14, 2023 | 117.30 | 119.07 | 116.80 | 118.38 | 7,782,248 | +1.81(+1.55%) |
Jul 13, 2023 | 116.21 | 117.69 | 115.89 | 116.57 | 9,429,230 | +1.42(+1.23%) |
Jul 12, 2023 | 114.80 | 117.20 | 114.77 | 115.15 | 11,094,035 | +1.13(+0.99%) |
Jul 11, 2023 | 113.33 | 114.14 | 112.58 | 114.02 | 6,163,868 | +0.89(+0.79%) |
Jul 10, 2023 | 113.03 | 113.77 | 112.41 | 113.13 | 7,007,075 | -0.23(-0.20%) |
Jul 07, 2023 | 113.58 | 114.71 | 113.23 | 113.35 | 7,079,227 | -0.83(-0.73%) |
Jul 06, 2023 | 113.41 | 114.54 | 113.38 | 114.18 | 8,074,228 | -0.50(-0.44%) |
Jul 05, 2023 | 115.24 | 115.73 | 114.14 | 114.69 | 8,562,474 | -1.18(-1.02%) |
Jul 03, 2023 | 116.72 | 116.95 | 115.54 | 115.87 | 4,332,218 | -1.92(-1.63%) |
Jun 30, 2023 | 118.53 | 120.39 | 117.72 | 117.78 | 13,855,197 | +1.30(+1.11%) |
Jun 29, 2023 | 114.38 | 116.51 | 113.37 | 116.49 | 9,333,289 | +1.24(+1.07%) |
Jun 28, 2023 | 115.50 | 117.32 | 115.11 | 115.25 | 9,601,101 | -1.30(-1.11%) |
Jun 27, 2023 | 115.29 | 117.16 | 114.98 | 116.55 | 7,041,433 | +1.05(+0.91%) |
Jun 26, 2023 | 116.70 | 118.12 | 115.42 | 115.50 | 9,081,845 | -1.84(-1.57%) |
Jun 23, 2023 | 118.28 | 118.59 | 116.84 | 117.34 | 20,138,568 | -1.92(-1.61%) |
Jun 22, 2023 | 120.28 | 121.25 | 118.75 | 119.26 | 12,339,007 | -1.50(-1.24%) |
Jun 21, 2023 | 120.61 | 122.01 | 119.04 | 120.76 | 17,776,918 | +0.06(+0.05%) |
Jun 20, 2023 | 123.09 | 123.88 | 120.62 | 120.70 | 16,454,390 | -3.38(-2.73%) |
Jun 16, 2023 | 125.75 | 126.00 | 123.78 | 124.08 | 19,731,438 | -1.08(-0.86%) |
Jun 15, 2023 | 120.61 | 126.14 | 125.16 | 27,771,834 | +29.43(+30.75%) | |
May 08, 2023 | 96.02 | 96.21 | 95.38 | 95.73 | 5,373,478 | -0.18(-0.19%) |
May 05, 2023 | 93.96 | 96.24 | 93.79 | 95.91 | 8,158,026 | +1.98(+2.11%) |
May 04, 2023 | 93.94 | 94.08 | 93.38 | 93.93 | 5,094,003 | +0.19(+0.20%) |
May 03, 2023 | 94.03 | 94.37 | 93.50 | 93.74 | 6,819,572 | -0.02(-0.02%) |
May 02, 2023 | 93.89 | 94.20 | 92.82 | 93.76 | 6,060,905 | -0.07(-0.07%) |
May 01, 2023 | 93.76 | 94.68 | 93.66 | 93.83 | 5,520,333 | +0.15(+0.16%) |
Apr 28, 2023 | 93.24 | 94.35 | 93.21 | 93.68 | 8,592,751 | -0.32(-0.34%) |
Apr 27, 2023 | 93.28 | 94.05 | 92.27 | 94.00 | 5,677,987 | +1.32(+1.42%) |
Apr 26, 2023 | 92.72 | 93.77 | 92.32 | 92.68 | 6,690,086 | -0.35(-0.37%) |
Apr 25, 2023 | 94.10 | 94.65 | 92.99 | 93.03 | 5,832,201 | -1.36(-1.45%) |
Apr 24, 2023 | 94.29 | 95.02 | 93.93 | 94.39 | 4,956,111 | +0.29(+0.30%) |
Apr 21, 2023 | 93.97 | 94.27 | 93.23 | 94.11 | 7,417,098 | +0.32(+0.34%) |
Apr 20, 2023 | 94.95 | 95.10 | 93.56 | 93.79 | 5,879,984 | -0.97(-1.02%) |
Apr 19, 2023 | 94.54 | 95.41 | 94.54 | 94.76 | 4,819,102 | -0.65(-0.68%) |
Apr 18, 2023 | 94.95 | 95.68 | 94.72 | 95.41 | 7,298,386 | +0.87(+0.92%) |
Apr 17, 2023 | 94.59 | 94.94 | 94.27 | 94.54 | 4,825,360 | -0.12(-0.13%) |
Apr 14, 2023 | 94.45 | 94.94 | 93.64 | 94.66 | 6,556,942 | +0.16(+0.17%) |
Apr 13, 2023 | 93.15 | 94.70 | 92.91 | 94.50 | 6,309,342 | +1.63(+1.76%) |
Apr 12, 2023 | 93.35 | 94.28 | 92.57 | 92.87 | 8,129,355 | -0.07(-0.07%) |
Apr 11, 2023 | 92.44 | 93.10 | 92.18 | 92.94 | 8,286,117 | +0.21(+0.22%) |
Apr 10, 2023 | 93.64 | 94.07 | 92.52 | 92.73 | 8,777,828 | -1.74(-1.84%) |
Apr 06, 2023 | 92.91 | 94.63 | 92.57 | 94.47 | 9,286,375 | +1.01(+1.09%) |
Apr 05, 2023 | 92.21 | 93.67 | 92.07 | 93.46 | 7,592,270 | +0.88(+0.95%) |
Apr 04, 2023 | 92.43 | 92.60 | 91.53 | 92.58 | 6,753,329 | +0.08(+0.09%) |
Apr 03, 2023 | 90.99 | 92.58 | 90.70 | 92.50 | 8,536,078 | +0.98(+1.08%) |
Mar 31, 2023 | 89.19 | 91.60 | 89.05 | 91.52 | 10,636,812 | +2.37(+2.66%) |
Mar 30, 2023 | 89.48 | 89.80 | 88.36 | 89.14 | 5,726,992 | -0.11(-0.12%) |
Mar 29, 2023 | 88.77 | 89.29 | 88.45 | 89.25 | 5,312,912 | +0.76(+0.86%) |
Mar 28, 2023 | 88.86 | 89.51 | 88.13 | 88.49 | 6,476,498 | -0.29(-0.32%) |
Mar 27, 2023 | 87.28 | 89.13 | 87.21 | 88.78 | 8,294,439 | +2.10(+2.42%) |
Mar 24, 2023 | 86.65 | 87.15 | 86.19 | 86.68 | 5,941,894 | +0.23(+0.26%) |
Mar 23, 2023 | 87.31 | 88.29 | 86.32 | 86.46 | 10,911,395 | -0.12(-0.14%) |
Mar 22, 2023 | 86.22 | 87.81 | 86.12 | 86.57 | 7,344,078 | +0.32(+0.37%) |
Mar 21, 2023 | 86.17 | 86.52 | 85.35 | 86.26 | 6,785,984 | +0.61(+0.71%) |
Mar 20, 2023 | 83.99 | 86.19 | 83.96 | 85.65 | 9,317,642 | +1.67(+1.99%) |
Mar 17, 2023 | 83.72 | 84.68 | 83.33 | 83.97 | 13,266,189 | +0.43(+0.52%) |
Mar 16, 2023 | 81.67 | 83.83 | 80.84 | 83.54 | 10,304,212 | +1.81(+2.22%) |
Mar 15, 2023 | 81.83 | 82.11 | 80.88 | 81.73 | 11,638,336 | -1.56(-1.87%) |
Mar 14, 2023 | 84.63 | 84.63 | 82.18 | 83.28 | 8,865,367 | -0.36(-0.44%) |
Mar 13, 2023 | 82.06 | 84.24 | 80.80 | 83.65 | 10,457,591 | +0.85(+1.02%) |
Mar 10, 2023 | 83.14 | 83.96 | 81.63 | 82.80 | 16,274,903 | -2.76(-3.22%) |
Mar 09, 2023 | 87.00 | 88.29 | 85.22 | 85.56 | 10,670,012 | -1.60(-1.83%) |
Mar 08, 2023 | 87.07 | 87.74 | 86.82 | 87.15 | 5,234,744 | +0.13(+0.15%) |
Mar 07, 2023 | 88.23 | 88.72 | 86.72 | 87.03 | 5,464,460 | -1.36(-1.54%) |
Mar 06, 2023 | 88.06 | 89.30 | 87.81 | 88.39 | 7,539,902 | +0.48(+0.55%) |
Mar 03, 2023 | 86.00 | 87.94 | 85.77 | 87.90 | 5,582,788 | +2.25(+2.62%) |
Mar 02, 2023 | 84.76 | 85.96 | 84.57 | 85.66 | 5,374,684 | +0.62(+0.73%) |
Mar 01, 2023 | 85.59 | 85.89 | 84.69 | 85.04 | 5,197,325 | -1.04(-1.21%) |
Feb 28, 2023 | 86.38 | 86.68 | 85.86 | 86.08 | 7,582,398 | -0.55(-0.64%) |
Feb 27, 2023 | 87.52 | 87.63 | 86.04 | 86.63 | 6,852,237 | -0.69(-0.79%) |
Feb 24, 2023 | 85.99 | 87.55 | 85.83 | 87.32 | 7,776,546 | +0.08(+0.09%) |
Feb 23, 2023 | 85.84 | 88.13 | 85.75 | 87.24 | 8,768,903 | +2.23(+2.62%) |
Feb 22, 2023 | 85.37 | 85.86 | 84.68 | 85.02 | 5,928,498 | +0.12(+0.14%) |
Feb 21, 2023 | 85.45 | 85.63 | 84.85 | 84.90 | 5,376,004 | -1.06(-1.24%) |
Feb 17, 2023 | 85.88 | 86.11 | 85.20 | 85.96 | 6,496,537 | -0.43(-0.50%) |
Feb 16, 2023 | 86.14 | 86.94 | 85.70 | 86.40 | 6,033,164 | -0.61(-0.70%) |
Feb 15, 2023 | 87.51 | 87.86 | 86.70 | 87.01 | 4,396,222 | -0.74(-0.84%) |
Feb 14, 2023 | 87.66 | 88.06 | 86.39 | 87.75 | 7,598,853 | -0.32(-0.37%) |
Feb 13, 2023 | 85.96 | 88.10 | 85.88 | 88.07 | 5,645,705 | +2.25(+2.62%) |
Feb 10, 2023 | 85.22 | 86.06 | 85.03 | 85.83 | 5,399,872 | +0.48(+0.57%) |
Feb 09, 2023 | 85.83 | 86.57 | 85.02 | 85.34 | 5,036,257 | -0.04(-0.05%) |
Feb 08, 2023 | 85.62 | 86.59 | 85.20 | 85.38 | 7,740,877 | -1.03(-1.20%) |
Feb 07, 2023 | 86.54 | 86.69 | 85.00 | 86.42 | 9,367,371 | -0.78(-0.89%) |
Feb 06, 2023 | 88.16 | 88.26 | 87.07 | 87.19 | 4,159,955 | -1.07(-1.22%) |
Feb 03, 2023 | 87.14 | 88.89 | 86.94 | 88.27 | 5,758,711 | +0.24(+0.27%) |
Feb 02, 2023 | 89.29 | 89.84 | 87.60 | 88.03 | 8,395,621 | -0.66(-0.74%) |
Feb 01, 2023 | 87.04 | 89.28 | 86.88 | 88.69 | 6,235,085 | +1.57(+1.80%) |
Jan 31, 2023 | 86.37 | 87.14 | 86.03 | 87.13 | 6,371,532 | +1.09(+1.27%) |
Jan 30, 2023 | 87.14 | 87.28 | 85.68 | 86.03 | 6,349,830 | -1.62(-1.84%) |
Jan 27, 2023 | 88.15 | 88.37 | 87.62 | 87.65 | 5,763,819 | -0.83(-0.94%) |
Jan 26, 2023 | 88.53 | 89.12 | 87.75 | 88.47 | 7,469,719 | +0.19(+0.21%) |
Jan 25, 2023 | 87.36 | 88.50 | 86.42 | 88.29 | 5,986,641 | -0.06(-0.07%) |
Jan 24, 2023 | 87.71 | 98.13 | 86.67 | 88.35 | 7,120,699 | +0.72(+0.82%) |
Jan 23, 2023 | 85.87 | 87.79 | 85.66 | 87.63 | 7,503,380 | +1.69(+1.97%) |
Jan 20, 2023 | 84.73 | 86.06 | 84.21 | 85.93 | 5,653,059 | +1.29(+1.52%) |
Jan 19, 2023 | 85.10 | 85.68 | 83.97 | 84.64 | 5,682,253 | -0.76(-0.89%) |
Jan 18, 2023 | 87.26 | 87.27 | 85.29 | 85.40 | 6,484,361 | -1.86(-2.13%) |
Jan 17, 2023 | 87.84 | 88.09 | 87.09 | 87.26 | 6,613,079 | -0.59(-0.67%) |
Jan 13, 2023 | 86.62 | 88.12 | 86.34 | 87.85 | 5,168,948 | +0.41(+0.47%) |
Jan 12, 2023 | 87.36 | 87.85 | 86.84 | 87.44 | 6,163,563 | +0.18(+0.20%) |
Jan 11, 2023 | 86.05 | 87.32 | 85.78 | 87.26 | 8,487,326 | +2.07(+2.43%) |
Jan 10, 2023 | 84.35 | 85.30 | 84.28 | 85.19 | 5,789,986 | +0.08(+0.09%) |
Jan 09, 2023 | 85.53 | 86.27 | 84.86 | 85.12 | 7,634,920 | +1.06(+1.27%) |
Jan 06, 2023 | 83.15 | 84.72 | 82.25 | 84.05 | 8,806,899 | +1.32(+1.60%) |
Jan 05, 2023 | 83.40 | 83.80 | 81.66 | 82.73 | 7,788,660 | -0.17(-0.20%) |
Jan 04, 2023 | 82.62 | 83.57 | 82.07 | 82.89 | 7,985,808 | +0.75(+0.91%) |
Jan 03, 2023 | 80.92 | 82.27 | 80.72 | 82.15 | 9,167,179 | +1.94(+2.42%) |
Dec 30, 2022 | 79.61 | 80.39 | 79.24 | 80.21 | 5,478,530 | +0.33(+0.42%) |
Dec 29, 2022 | 79.45 | 80.26 | 79.19 | 79.87 | 3,940,548 | +1.05(+1.33%) |
Dec 28, 2022 | 79.57 | 80.11 | 78.69 | 78.82 | 3,866,598 | -0.64(-0.80%) |
Dec 27, 2022 | 79.36 | 79.94 | 79.09 | 79.46 | 4,372,786 | +0.13(+0.16%) |
Dec 23, 2022 | 79.00 | 79.38 | 78.49 | 79.33 | 4,208,224 | +0.35(+0.45%) |
Dec 22, 2022 | 79.42 | 79.65 | 77.94 | 78.98 | 8,337,854 | -0.99(-1.24%) |
Dec 21, 2022 | 79.82 | 80.60 | 79.42 | 79.97 | 6,044,140 | +0.55(+0.69%) |
Dec 20, 2022 | 78.99 | 79.96 | 78.84 | 79.42 | 6,511,978 | +0.43(+0.55%) |
Dec 19, 2022 | 78.42 | 79.58 | 78.18 | 78.99 | 7,886,334 | +0.90(+1.16%) |
Dec 16, 2022 | 78.46 | 78.95 | 77.99 | 78.09 | 19,568,104 | -0.48(-0.61%) |
Dec 15, 2022 | 79.27 | 79.51 | 77.97 | 78.57 | 8,353,582 | -1.72(-2.14%) |
Dec 14, 2022 | 79.29 | 81.33 | 79.06 | 80.28 | 11,459,925 | +1.24(+1.56%) |
Dec 13, 2022 | 83.35 | 83.94 | 78.20 | 79.05 | 23,252,116 | -0.71(-0.89%) |
Dec 12, 2022 | 78.80 | 79.88 | 78.43 | 79.75 | 15,969,358 | +1.39(+1.78%) |
Dec 09, 2022 | 78.16 | 78.85 | 78.05 | 78.36 | 6,981,845 | -0.21(-0.26%) |
Dec 08, 2022 | 77.64 | 78.70 | 77.06 | 78.57 | 6,031,339 | +1.27(+1.64%) |
Dec 07, 2022 | 77.19 | 77.95 | 77.11 | 77.30 | 5,199,265 | -0.13(-0.16%) |
Dec 06, 2022 | 77.86 | 78.32 | 76.60 | 77.43 | 7,800,387 | -0.51(-0.65%) |
Dec 05, 2022 | 80.86 | 80.87 | 77.92 | 77.94 | 9,275,265 | -3.85(-4.70%) |
Dec 02, 2022 | 81.64 | 82.05 | 81.03 | 81.79 | 4,890,708 | -0.75(-0.90%) |