Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 75.61 | 77.18 | 75.19 | 75.51 | 13,446,373 | +1.67(+2.26%) |
Nov 29, 2023 | 73.63 | 75.37 | 73.44 | 73.84 | 10,527,569 | +0.82(+1.12%) |
Nov 28, 2023 | 72.94 | 73.16 | 72.09 | 73.02 | 8,701,735 | -0.20(-0.27%) |
Nov 27, 2023 | 73.41 | 73.49 | 71.98 | 73.22 | 7,397,097 | -0.43(-0.58%) |
Nov 24, 2023 | 72.77 | 74.52 | 72.77 | 73.65 | 4,723,747 | +0.86(+1.18%) |
Nov 22, 2023 | 72.90 | 73.39 | 72.05 | 72.79 | 7,313,763 | +0.80(+1.11%) |
Nov 21, 2023 | 72.83 | 73.42 | 71.97 | 71.99 | 9,989,650 | -1.49(-2.03%) |
Nov 20, 2023 | 72.79 | 74.50 | 72.43 | 73.48 | 10,972,357 | +0.83(+1.14%) |
Nov 17, 2023 | 70.74 | 72.86 | 70.45 | 72.65 | 13,859,802 | +2.53(+3.61%) |
Nov 16, 2023 | 71.30 | 71.48 | 69.31 | 70.12 | 11,616,774 | -0.97(-1.36%) |
Nov 15, 2023 | 70.85 | 73.30 | 70.60 | 71.09 | 15,129,646 | +0.19(+0.27%) |
Nov 14, 2023 | 69.68 | 70.96 | 69.62 | 70.90 | 18,576,568 | +3.63(+5.40%) |
Nov 13, 2023 | 66.35 | 67.27 | 64.98 | 67.27 | 11,868,472 | +0.33(+0.49%) |
Nov 10, 2023 | 66.98 | 67.16 | 65.49 | 66.94 | 10,574,354 | +0.36(+0.54%) |
Nov 09, 2023 | 70.03 | 70.07 | 66.37 | 66.58 | 12,529,262 | -2.84(-4.09%) |
Nov 08, 2023 | 71.47 | 71.67 | 69.13 | 69.42 | 11,674,720 | -2.09(-2.92%) |
Nov 07, 2023 | 70.11 | 71.61 | 69.60 | 71.51 | 12,723,755 | +1.64(+2.35%) |
Nov 06, 2023 | 71.76 | 71.97 | 69.70 | 69.87 | 11,098,917 | -1.58(-2.21%) |
Nov 03, 2023 | 69.45 | 72.07 | 69.34 | 71.45 | 21,436,886 | +3.20(+4.69%) |
Nov 02, 2023 | 68.36 | 68.75 | 67.92 | 68.25 | 12,274,883 | +0.66(+0.98%) |
Nov 01, 2023 | 66.46 | 67.64 | 66.10 | 67.59 | 13,409,495 | +1.37(+2.07%) |
Oct 31, 2023 | 64.44 | 66.37 | 63.79 | 66.22 | 16,210,319 | +1.04(+1.60%) |
Oct 30, 2023 | 64.72 | 65.74 | 64.72 | 65.18 | 9,575,817 | +1.07(+1.67%) |
Oct 27, 2023 | 66.39 | 66.39 | 64.04 | 64.11 | 14,363,658 | -2.06(-3.11%) |
Oct 26, 2023 | 65.58 | 66.63 | 65.19 | 66.17 | 10,560,840 | +0.68(+1.04%) |
Oct 25, 2023 | 66.29 | 66.56 | 65.45 | 65.49 | 7,726,511 | -1.59(-2.37%) |
Oct 24, 2023 | 66.04 | 67.31 | 66.04 | 67.08 | 8,833,910 | +1.63(+2.49%) |
Oct 23, 2023 | 66.21 | 66.53 | 65.37 | 65.45 | 10,612,345 | -1.46(-2.18%) |
Oct 20, 2023 | 67.13 | 67.88 | 66.57 | 66.91 | 9,211,725 | -0.17(-0.25%) |
Oct 19, 2023 | 68.52 | 68.64 | 66.90 | 67.08 | 12,490,837 | -1.40(-2.04%) |
Oct 18, 2023 | 69.93 | 69.96 | 68.23 | 68.48 | 9,370,646 | -1.81(-2.57%) |
Oct 17, 2023 | 69.69 | 71.46 | 69.58 | 70.29 | 9,651,807 | +0.09(+0.13%) |
Oct 16, 2023 | 69.60 | 70.87 | 68.70 | 70.20 | 9,649,860 | +0.61(+0.88%) |
Oct 13, 2023 | 68.94 | 69.74 | 68.30 | 69.59 | 12,896,358 | +0.88(+1.28%) |
Oct 12, 2023 | 71.21 | 71.32 | 68.47 | 68.71 | 12,718,086 | -2.60(-3.65%) |
Oct 11, 2023 | 72.24 | 72.95 | 70.66 | 71.31 | 9,060,593 | -0.78(-1.08%) |
Oct 10, 2023 | 71.13 | 72.48 | 70.95 | 72.09 | 9,504,906 | +0.44(+0.61%) |
Oct 09, 2023 | 71.61 | 71.84 | 70.44 | 71.65 | 9,388,553 | -0.57(-0.79%) |
Oct 06, 2023 | 71.58 | 72.66 | 71.18 | 72.22 | 9,679,590 | +0.08(+0.11%) |
Oct 05, 2023 | 69.62 | 72.37 | 69.53 | 72.14 | 13,730,187 | +2.27(+3.25%) |
Oct 04, 2023 | 70.39 | 70.59 | 69.08 | 69.87 | 12,866,429 | -0.67(-0.95%) |
Oct 03, 2023 | 70.30 | 70.85 | 69.68 | 70.54 | 11,450,619 | -0.10(-0.14%) |
Oct 02, 2023 | 72.97 | 72.97 | 70.34 | 70.64 | 11,773,730 | -2.37(-3.25%) |
Sep 29, 2023 | 74.39 | 74.67 | 72.79 | 73.01 | 10,417,393 | -0.75(-1.02%) |
Sep 28, 2023 | 74.00 | 74.00 | 72.58 | 73.76 | 10,427,869 | -0.22(-0.30%) |
Sep 27, 2023 | 73.79 | 74.75 | 73.10 | 73.98 | 9,763,072 | +0.78(+1.07%) |
Sep 26, 2023 | 72.62 | 74.49 | 72.56 | 73.20 | 12,774,185 | +1.33(+1.85%) |
Sep 25, 2023 | 72.49 | 72.25 | 71.63 | 71.87 | 7,224,300 | -1.08(-1.48%) |
Sep 22, 2023 | 73.94 | 74.21 | 72.80 | 72.95 | 10,335,327 | -0.74(-1.00%) |
Sep 21, 2023 | 73.60 | 74.00 | 72.81 | 73.69 | 10,708,799 | -0.64(-0.86%) |
Sep 20, 2023 | 76.19 | 76.21 | 74.27 | 74.33 | 9,382,756 | -1.65(-2.17%) |
Sep 19, 2023 | 76.02 | 76.20 | 75.49 | 75.98 | 7,412,557 | +0.04(+0.05%) |
Sep 18, 2023 | 76.98 | 77.43 | 75.58 | 75.94 | 7,253,693 | -1.16(-1.50%) |
Sep 15, 2023 | 78.11 | 78.31 | 76.72 | 77.10 | 8,029,205 | -1.10(-1.41%) |
Sep 14, 2023 | 78.58 | 78.80 | 77.75 | 78.20 | 5,145,730 | -0.08(-0.10%) |
Sep 13, 2023 | 79.30 | 80.31 | 78.23 | 78.28 | 6,951,734 | -0.84(-1.06%) |
Sep 12, 2023 | 78.75 | 79.85 | 78.60 | 79.12 | 6,198,881 | +0.30(+0.38%) |
Sep 11, 2023 | 78.99 | 79.20 | 78.41 | 78.82 | 5,222,974 | +0.18(+0.23%) |
Sep 08, 2023 | 78.73 | 79.22 | 78.21 | 78.64 | 4,978,632 | -0.11(-0.14%) |
Sep 07, 2023 | 79.21 | 79.43 | 78.35 | 78.75 | 5,005,433 | -1.13(-1.41%) |
Sep 06, 2023 | 79.75 | 80.23 | 78.87 | 79.88 | 5,192,851 | +0.24(+0.30%) |
Sep 05, 2023 | 80.84 | 81.28 | 79.50 | 79.64 | 6,795,885 | -1.48(-1.82%) |
Sep 01, 2023 | 79.73 | 81.20 | 79.73 | 81.12 | 7,993,182 | +1.93(+2.44%) |
Aug 31, 2023 | 79.85 | 80.14 | 79.13 | 79.19 | 5,016,605 | -0.48(-0.60%) |
Aug 30, 2023 | 79.33 | 79.85 | 79.00 | 79.67 | 5,460,386 | +0.39(+0.49%) |
Aug 29, 2023 | 78.85 | 79.69 | 78.32 | 79.28 | 5,864,992 | +0.36(+0.46%) |
Aug 28, 2023 | 79.16 | 79.80 | 78.44 | 78.92 | 4,428,924 | +0.24(+0.30%) |
Aug 25, 2023 | 78.05 | 79.17 | 77.28 | 78.68 | 6,601,856 | +0.87(+1.12%) |
Aug 24, 2023 | 78.83 | 78.93 | 77.56 | 77.81 | 5,395,015 | -1.04(-1.32%) |
Aug 23, 2023 | 78.95 | 79.84 | 78.76 | 78.85 | 4,804,490 | +0.49(+0.63%) |
Aug 22, 2023 | 78.60 | 79.06 | 77.68 | 78.36 | 5,177,130 | -0.02(-0.03%) |
Aug 21, 2023 | 77.46 | 78.96 | 76.82 | 78.38 | 5,766,178 | +0.86(+1.11%) |
Aug 18, 2023 | 76.16 | 78.03 | 75.91 | 77.52 | 6,873,725 | +0.58(+0.75%) |
Aug 17, 2023 | 78.26 | 78.26 | 76.90 | 76.94 | 6,465,639 | -1.13(-1.45%) |
Aug 16, 2023 | 79.44 | 79.71 | 77.82 | 78.07 | 7,103,520 | -1.74(-2.18%) |
Aug 15, 2023 | 79.93 | 80.28 | 79.06 | 79.81 | 5,216,974 | -0.21(-0.26%) |
Aug 14, 2023 | 79.22 | 80.24 | 78.27 | 80.02 | 6,565,914 | +0.16(+0.20%) |
Aug 11, 2023 | 79.69 | 80.51 | 79.39 | 79.86 | 4,317,013 | -0.07(-0.09%) |
Aug 10, 2023 | 79.38 | 80.95 | 79.22 | 79.93 | 7,300,578 | +0.68(+0.86%) |
Aug 09, 2023 | 79.65 | 80.25 | 78.73 | 79.25 | 6,414,883 | -0.07(-0.09%) |
Aug 08, 2023 | 78.68 | 79.61 | 78.29 | 79.32 | 8,216,138 | +0.64(+0.81%) |
Aug 07, 2023 | 80.99 | 81.09 | 78.53 | 78.68 | 9,726,834 | -2.53(-3.12%) |
Aug 04, 2023 | 81.75 | 82.28 | 81.12 | 81.21 | 5,888,252 | -0.05(-0.06%) |
Aug 03, 2023 | 81.66 | 82.37 | 81.23 | 81.26 | 5,239,020 | -0.79(-0.96%) |
Aug 02, 2023 | 82.63 | 83.09 | 81.54 | 82.05 | 5,614,964 | -1.24(-1.49%) |
Aug 01, 2023 | 83.63 | 83.72 | 82.64 | 83.29 | 6,815,877 | -0.99(-1.17%) |
Jul 31, 2023 | 83.95 | 84.43 | 83.51 | 84.28 | 4,839,848 | +0.48(+0.57%) |
Jul 28, 2023 | 82.49 | 84.03 | 82.34 | 83.80 | 8,990,150 | +2.04(+2.49%) |
Jul 27, 2023 | 83.55 | 83.55 | 81.39 | 81.76 | 7,209,365 | -1.28(-1.54%) |
Jul 26, 2023 | 83.04 | 83.33 | 82.61 | 83.04 | 4,680,384 | -0.11(-0.13%) |
Jul 25, 2023 | 83.37 | 83.93 | 83.00 | 83.15 | 4,974,299 | -0.26(-0.31%) |
Jul 24, 2023 | 85.07 | 85.34 | 83.03 | 83.41 | 6,625,900 | -1.55(-1.82%) |
Jul 21, 2023 | 84.89 | 85.67 | 84.15 | 84.96 | 5,812,245 | +0.64(+0.76%) |
Jul 20, 2023 | 85.43 | 85.70 | 84.11 | 84.32 | 6,493,518 | -1.43(-1.67%) |
Jul 19, 2023 | 86.00 | 86.77 | 85.63 | 85.75 | 5,443,899 | +0.18(+0.21%) |
Jul 18, 2023 | 85.80 | 86.69 | 85.43 | 85.57 | 5,448,325 | -0.18(-0.21%) |
Jul 17, 2023 | 85.15 | 86.82 | 84.78 | 85.75 | 8,750,278 | +1.34(+1.59%) |
Jul 14, 2023 | 85.06 | 85.06 | 83.32 | 84.41 | 5,015,070 | -0.26(-0.31%) |
Jul 13, 2023 | 84.99 | 85.40 | 84.52 | 84.67 | 4,415,344 | -0.10(-0.12%) |
Jul 12, 2023 | 85.18 | 85.23 | 84.11 | 84.77 | 5,870,198 | +0.95(+1.13%) |
Jul 11, 2023 | 83.90 | 84.13 | 83.14 | 83.82 | 6,070,728 | -0.40(-0.47%) |
Jul 10, 2023 | 81.74 | 84.39 | 81.52 | 84.22 | 7,449,287 | +2.45(+3.00%) |
Jul 07, 2023 | 81.86 | 82.84 | 81.54 | 81.77 | 4,561,359 | +0.06(+0.07%) |
Jul 06, 2023 | 82.25 | 82.42 | 80.81 | 81.71 | 6,323,284 | -1.29(-1.55%) |
Jul 05, 2023 | 82.87 | 83.48 | 82.35 | 83.00 | 4,867,072 | +0.07(+0.08%) |
Jul 03, 2023 | 83.14 | 83.51 | 82.49 | 82.93 | 3,697,038 | -0.26(-0.31%) |
Jun 30, 2023 | 83.22 | 83.92 | 82.68 | 83.19 | 5,054,870 | +0.58(+0.70%) |
Jun 29, 2023 | 83.68 | 83.94 | 82.46 | 82.61 | 6,458,385 | -1.36(-1.62%) |
Jun 28, 2023 | 82.91 | 83.98 | 82.35 | 83.97 | 5,504,446 | +1.06(+1.28%) |
Jun 27, 2023 | 83.21 | 83.36 | 82.02 | 82.91 | 7,850,909 | -0.25(-0.30%) |
Jun 26, 2023 | 84.68 | 84.87 | 82.97 | 83.16 | 7,184,587 | -1.95(-2.29%) |
Jun 23, 2023 | 86.00 | 86.06 | 84.95 | 85.11 | 7,668,179 | -1.47(-1.70%) |
Jun 22, 2023 | 87.01 | 87.48 | 86.28 | 86.58 | 4,726,303 | -0.57(-0.65%) |
Jun 21, 2023 | 87.24 | 87.79 | 85.87 | 87.15 | 6,812,830 | -0.48(-0.55%) |
Jun 20, 2023 | 87.33 | 88.15 | 86.37 | 87.63 | 7,367,177 | -0.03(-0.03%) |
Jun 16, 2023 | 89.83 | 90.07 | 87.48 | 87.65 | 7,858,221 | -1.52(-1.70%) |
Jun 15, 2023 | 88.35 | 89.52 | 87.89 | 89.17 | 6,897,335 | +0.30(+0.34%) |
Jun 14, 2023 | 90.49 | 90.83 | 87.81 | 88.87 | 7,814,485 | -1.34(-1.49%) |
Jun 13, 2023 | 88.95 | 90.89 | 88.90 | 90.21 | 8,312,000 | +1.62(+1.83%) |
Jun 12, 2023 | 88.42 | 90.16 | 87.72 | 88.59 | 7,394,056 | +0.95(+1.08%) |
Jun 09, 2023 | 88.62 | 88.81 | 87.19 | 87.64 | 7,335,714 | -0.46(-0.52%) |
Jun 08, 2023 | 88.09 | 88.65 | 87.27 | 88.10 | 4,841,628 | -0.09(-0.10%) |
Jun 07, 2023 | 88.13 | 88.87 | 86.99 | 88.19 | 6,100,874 | +0.09(+0.10%) |
Jun 06, 2023 | 86.96 | 88.26 | 86.26 | 88.10 | 5,971,808 | +1.41(+1.63%) |
Jun 05, 2023 | 85.98 | 87.26 | 85.63 | 86.69 | 6,216,398 | +0.28(+0.32%) |
Jun 02, 2023 | 85.85 | 86.41 | 84.71 | 86.41 | 5,285,383 | +1.35(+1.59%) |
Jun 01, 2023 | 84.28 | 85.48 | 83.10 | 85.06 | 7,109,474 | +1.16(+1.38%) |
May 31, 2023 | 83.17 | 85.48 | 82.92 | 83.90 | 6,272,190 | +0.78(+0.94%) |
May 30, 2023 | 84.59 | 85.57 | 82.63 | 83.12 | 6,059,900 | -1.17(-1.39%) |
May 26, 2023 | 83.66 | 84.45 | 83.05 | 84.29 | 4,571,075 | +0.76(+0.91%) |
May 25, 2023 | 85.59 | 85.65 | 82.59 | 83.53 | 9,142,768 | -2.24(-2.61%) |
May 24, 2023 | 86.73 | 86.88 | 85.03 | 85.77 | 7,246,092 | -1.70(-1.94%) |
May 23, 2023 | 87.54 | 89.81 | 87.35 | 87.47 | 9,985,492 | +0.02(+0.02%) |
May 22, 2023 | 85.87 | 87.88 | 85.83 | 87.45 | 6,479,439 | +2.10(+2.46%) |
May 19, 2023 | 85.36 | 86.15 | 84.94 | 85.35 | 7,619,786 | +0.64(+0.76%) |
May 18, 2023 | 85.39 | 85.46 | 83.18 | 84.71 | 11,403,527 | -1.01(-1.18%) |
May 17, 2023 | 85.21 | 85.76 | 83.65 | 85.72 | 7,570,544 | +0.71(+0.84%) |
May 16, 2023 | 85.74 | 85.88 | 84.35 | 85.01 | 13,494,049 | -2.52(-2.88%) |
May 15, 2023 | 85.70 | 88.51 | 85.55 | 87.53 | 8,617,788 | +2.12(+2.48%) |
May 12, 2023 | 86.36 | 86.49 | 84.67 | 85.41 | 5,850,020 | -0.58(-0.67%) |
May 11, 2023 | 86.98 | 87.40 | 85.60 | 85.99 | 7,088,462 | -1.27(-1.46%) |
May 10, 2023 | 87.56 | 87.95 | 86.34 | 87.26 | 9,596,814 | +1.37(+1.59%) |
May 09, 2023 | 84.35 | 86.59 | 83.92 | 85.89 | 7,110,073 | +0.91(+1.07%) |
May 08, 2023 | 85.58 | 85.58 | 84.11 | 84.98 | 6,058,778 | -0.38(-0.45%) |
May 05, 2023 | 84.90 | 86.05 | 84.54 | 85.36 | 8,659,788 | +1.40(+1.67%) |
May 04, 2023 | 83.11 | 84.43 | 82.03 | 83.96 | 9,032,518 | +0.77(+0.93%) |
May 03, 2023 | 81.06 | 84.43 | 80.88 | 83.19 | 14,801,470 | +3.48(+4.36%) |
May 02, 2023 | 81.64 | 82.05 | 79.45 | 79.71 | 10,491,968 | -2.34(-2.85%) |
May 01, 2023 | 80.28 | 82.65 | 79.91 | 82.05 | 9,142,229 | +1.87(+2.33%) |
Apr 28, 2023 | 78.70 | 80.91 | 77.95 | 80.18 | 6,371,036 | +1.40(+1.78%) |
Apr 27, 2023 | 79.36 | 79.48 | 78.19 | 78.78 | 6,320,572 | -0.55(-0.69%) |
Apr 26, 2023 | 79.73 | 80.42 | 78.58 | 79.33 | 6,017,233 | -0.66(-0.82%) |
Apr 25, 2023 | 81.25 | 81.98 | 79.49 | 79.99 | 5,794,322 | -1.21(-1.49%) |
Apr 24, 2023 | 82.17 | 82.28 | 80.32 | 81.20 | 5,920,791 | -1.05(-1.28%) |
Apr 21, 2023 | 80.65 | 82.44 | 80.56 | 82.25 | 8,060,761 | +1.65(+2.05%) |
Apr 20, 2023 | 81.54 | 81.61 | 80.37 | 80.60 | 7,830,126 | -1.73(-2.10%) |
Apr 19, 2023 | 80.64 | 82.78 | 80.54 | 82.33 | 6,868,559 | +1.02(+1.25%) |
Apr 18, 2023 | 82.36 | 82.48 | 80.54 | 81.31 | 11,115,659 | -0.50(-0.61%) |
Apr 17, 2023 | 79.43 | 82.11 | 79.13 | 81.81 | 12,177,365 | +3.64(+4.66%) |
Apr 14, 2023 | 79.40 | 79.42 | 77.31 | 78.17 | 7,305,521 | -1.24(-1.56%) |
Apr 13, 2023 | 76.31 | 79.98 | 76.09 | 79.41 | 14,520,277 | +3.38(+4.44%) |
Apr 12, 2023 | 77.72 | 77.88 | 75.89 | 76.04 | 7,637,956 | -0.83(-1.08%) |
Apr 11, 2023 | 76.26 | 77.34 | 76.24 | 76.87 | 7,464,085 | +0.73(+0.96%) |
Apr 10, 2023 | 76.73 | 76.73 | 75.55 | 76.14 | 7,566,679 | -0.72(-0.94%) |
Apr 06, 2023 | 75.26 | 77.02 | 74.90 | 76.86 | 8,641,991 | +1.49(+1.98%) |
Apr 05, 2023 | 75.14 | 76.23 | 74.88 | 75.37 | 8,012,193 | -0.19(-0.25%) |
Apr 04, 2023 | 77.17 | 77.34 | 74.73 | 75.56 | 8,888,428 | -1.49(-1.93%) |
Apr 03, 2023 | 76.10 | 77.54 | 76.02 | 77.05 | 7,564,004 | +0.85(+1.12%) |
Mar 31, 2023 | 75.19 | 76.52 | 74.89 | 76.20 | 7,646,665 | +1.54(+2.06%) |
Mar 30, 2023 | 76.63 | 76.71 | 74.09 | 74.66 | 8,545,054 | -1.65(-2.16%) |
Mar 29, 2023 | 75.21 | 76.36 | 74.52 | 76.31 | 6,897,389 | +1.87(+2.51%) |
Mar 28, 2023 | 75.00 | 75.55 | 74.37 | 74.44 | 5,126,508 | -0.50(-0.67%) |
Mar 27, 2023 | 74.68 | 75.59 | 74.21 | 74.94 | 6,279,479 | +0.76(+1.02%) |
Mar 24, 2023 | 73.42 | 74.50 | 72.43 | 74.18 | 8,181,961 | +0.47(+0.64%) |
Mar 23, 2023 | 74.03 | 74.97 | 72.60 | 73.71 | 12,002,387 | +0.59(+0.81%) |
Mar 22, 2023 | 76.02 | 76.11 | 73.05 | 73.12 | 10,855,691 | -2.89(-3.80%) |
Mar 21, 2023 | 77.31 | 77.38 | 75.83 | 76.01 | 7,661,656 | -0.76(-0.99%) |
Mar 20, 2023 | 76.89 | 77.09 | 75.69 | 76.77 | 7,989,385 | +0.28(+0.37%) |
Mar 17, 2023 | 77.15 | 77.53 | 75.73 | 76.49 | 11,343,744 | -1.73(-2.21%) |
Mar 16, 2023 | 77.60 | 78.96 | 76.01 | 78.22 | 9,461,174 | +0.18(+0.23%) |
Mar 15, 2023 | 77.85 | 78.68 | 77.03 | 78.03 | 9,604,416 | -0.98(-1.24%) |
Mar 14, 2023 | 79.34 | 79.91 | 77.89 | 79.01 | 9,655,219 | +1.17(+1.50%) |
Mar 13, 2023 | 74.98 | 78.69 | 74.98 | 77.85 | 20,816,124 | +2.20(+2.91%) |
Mar 10, 2023 | 78.42 | 78.55 | 73.86 | 75.65 | 24,428,296 | -3.07(-3.90%) |
Mar 09, 2023 | 81.52 | 81.77 | 78.15 | 78.71 | 11,823,087 | -2.50(-3.08%) |
Mar 08, 2023 | 81.92 | 82.05 | 80.59 | 81.21 | 7,125,155 | -0.84(-1.02%) |
Mar 07, 2023 | 82.08 | 83.16 | 81.69 | 82.05 | 6,257,187 | -0.10(-0.12%) |
Mar 06, 2023 | 83.99 | 84.05 | 81.55 | 82.15 | 7,359,467 | -1.42(-1.70%) |
Mar 03, 2023 | 82.68 | 84.27 | 82.05 | 83.57 | 6,071,959 | +1.17(+1.42%) |
Mar 02, 2023 | 82.26 | 82.81 | 81.73 | 82.40 | 6,495,802 | -0.68(-0.82%) |
Mar 01, 2023 | 82.80 | 83.73 | 82.45 | 83.08 | 7,192,512 | +0.25(+0.30%) |
Feb 28, 2023 | 81.99 | 83.29 | 81.90 | 82.83 | 7,064,258 | +0.72(+0.88%) |
Feb 27, 2023 | 82.58 | 83.07 | 81.84 | 82.11 | 8,235,126 | +0.66(+0.81%) |
Feb 24, 2023 | 82.39 | 82.59 | 81.36 | 81.45 | 8,668,185 | -2.00(-2.40%) |
Feb 23, 2023 | 84.14 | 84.31 | 82.26 | 83.45 | 8,284,185 | -0.16(-0.19%) |
Feb 22, 2023 | 82.87 | 83.95 | 82.70 | 83.61 | 6,950,744 | +0.86(+1.04%) |
Feb 21, 2023 | 85.81 | 86.07 | 82.73 | 82.75 | 9,388,017 | -4.03(-4.64%) |
Feb 17, 2023 | 84.76 | 87.00 | 84.20 | 86.78 | 8,705,988 | +2.03(+2.39%) |
Feb 16, 2023 | 85.49 | 86.04 | 84.51 | 84.75 | 10,302,045 | -1.29(-1.50%) |
Feb 15, 2023 | 85.25 | 86.10 | 84.75 | 86.04 | 5,766,393 | +0.18(+0.21%) |
Feb 14, 2023 | 85.18 | 86.77 | 84.42 | 85.86 | 8,630,968 | +0.32(+0.37%) |
Feb 13, 2023 | 85.36 | 86.32 | 84.21 | 85.54 | 6,887,629 | -0.06(-0.07%) |
Feb 10, 2023 | 85.61 | 86.16 | 84.62 | 85.60 | 7,803,221 | -0.47(-0.55%) |
Feb 09, 2023 | 87.84 | 88.39 | 85.75 | 86.07 | 8,770,956 | -1.10(-1.26%) |
Feb 08, 2023 | 90.10 | 90.15 | 87.08 | 87.17 | 9,719,815 | -3.13(-3.47%) |
Feb 07, 2023 | 89.66 | 90.47 | 88.14 | 90.30 | 7,518,932 | +0.62(+0.69%) |
Feb 06, 2023 | 89.77 | 90.76 | 89.01 | 89.68 | 6,563,546 | -0.69(-0.76%) |
Feb 03, 2023 | 90.66 | 91.96 | 89.92 | 90.37 | 7,438,530 | -1.58(-1.72%) |
Feb 02, 2023 | 90.51 | 92.58 | 89.94 | 91.95 | 13,393,599 | +2.23(+2.48%) |
Feb 01, 2023 | 88.90 | 90.65 | 87.60 | 89.72 | 10,917,476 | +0.84(+0.94%) |
Jan 31, 2023 | 87.38 | 89.09 | 87.38 | 88.88 | 6,683,415 | +1.80(+2.07%) |
Jan 30, 2023 | 88.69 | 88.98 | 86.52 | 87.08 | 7,238,526 | -2.29(-2.56%) |
Jan 27, 2023 | 88.54 | 89.99 | 88.37 | 89.37 | 7,828,121 | +0.80(+0.90%) |
Jan 26, 2023 | 89.58 | 89.98 | 87.66 | 88.57 | 6,981,457 | -0.31(-0.35%) |
Jan 25, 2023 | 88.03 | 88.89 | 86.96 | 88.88 | 7,398,251 | +0.08(+0.09%) |
Jan 24, 2023 | 87.12 | 89.28 | 86.24 | 88.80 | 11,269,208 | +1.66(+1.90%) |
Jan 23, 2023 | 87.00 | 87.93 | 86.17 | 87.14 | 9,306,724 | +0.17(+0.20%) |
Jan 20, 2023 | 85.75 | 87.13 | 84.97 | 86.97 | 9,751,832 | +2.10(+2.47%) |
Jan 19, 2023 | 85.45 | 85.81 | 84.14 | 84.87 | 8,904,516 | -0.89(-1.04%) |
Jan 18, 2023 | 87.46 | 88.88 | 85.67 | 85.76 | 14,983,857 | -1.08(-1.24%) |
Jan 17, 2023 | 87.77 | 87.91 | 86.27 | 86.84 | 12,747,309 | -1.02(-1.16%) |
Jan 13, 2023 | 86.99 | 89.61 | 86.33 | 87.86 | 18,813,084 | -0.04(-0.05%) |
Jan 12, 2023 | 84.70 | 87.95 | 83.32 | 87.90 | 13,976,951 | +3.54(+4.20%) |
Jan 11, 2023 | 84.04 | 84.51 | 82.21 | 84.36 | 8,987,571 | +0.80(+0.96%) |
Jan 10, 2023 | 81.13 | 83.56 | 81.08 | 83.56 | 8,032,189 | +2.31(+2.84%) |
Jan 09, 2023 | 83.70 | 83.79 | 81.09 | 81.25 | 12,842,482 | -1.89(-2.27%) |
Jan 06, 2023 | 82.74 | 83.97 | 81.13 | 83.14 | 9,970,080 | +0.64(+0.78%) |
Jan 05, 2023 | 82.83 | 82.98 | 81.74 | 82.50 | 6,577,968 | -0.72(-0.86%) |
Jan 04, 2023 | 82.16 | 83.56 | 81.83 | 83.22 | 9,239,484 | +1.71(+2.10%) |
Jan 03, 2023 | 83.91 | 84.07 | 81.00 | 81.51 | 9,330,684 | -1.47(-1.77%) |
Dec 30, 2022 | 81.54 | 83.11 | 80.86 | 82.98 | 10,353,556 | +0.73(+0.89%) |
Dec 29, 2022 | 79.36 | 83.19 | 78.95 | 82.25 | 12,644,984 | +3.44(+4.36%) |
Dec 28, 2022 | 78.59 | 79.84 | 78.09 | 78.81 | 10,232,893 | +0.29(+0.37%) |
Dec 27, 2022 | 80.62 | 80.96 | 78.44 | 78.52 | 8,814,684 | -2.34(-2.89%) |
Dec 23, 2022 | 82.68 | 83.00 | 80.26 | 80.86 | 6,956,076 | -1.94(-2.34%) |
Dec 22, 2022 | 81.80 | 82.84 | 80.77 | 82.80 | 6,875,986 | +0.24(+0.29%) |
Dec 21, 2022 | 81.21 | 83.38 | 80.38 | 82.56 | 10,903,933 | +1.80(+2.23%) |
Dec 20, 2022 | 78.90 | 81.11 | 78.75 | 80.76 | 6,839,097 | +1.48(+1.87%) |
Dec 19, 2022 | 82.01 | 82.23 | 78.79 | 79.28 | 9,269,315 | -1.66(-2.05%) |
Dec 16, 2022 | 80.11 | 81.28 | 79.30 | 80.94 | 9,166,814 | +0.27(+0.33%) |
Dec 15, 2022 | 82.01 | 82.53 | 80.41 | 80.67 | 7,663,518 | -2.40(-2.89%) |
Dec 14, 2022 | 82.76 | 84.16 | 81.94 | 83.07 | 9,442,256 | +0.27(+0.33%) |
Dec 13, 2022 | 83.60 | 83.98 | 81.21 | 82.80 | 9,378,412 | +1.29(+1.58%) |
Dec 12, 2022 | 79.34 | 81.64 | 78.83 | 81.51 | 7,908,152 | +2.00(+2.51%) |
Dec 09, 2022 | 81.11 | 81.34 | 79.51 | 79.51 | 7,942,314 | -2.05(-2.51%) |
Dec 08, 2022 | 81.75 | 82.29 | 80.17 | 81.56 | 6,414,087 | +0.49(+0.60%) |
Dec 07, 2022 | 81.03 | 81.76 | 80.37 | 81.07 | 7,212,956 | +0.50(+0.62%) |
Dec 06, 2022 | 82.06 | 82.36 | 80.16 | 80.57 | 9,199,195 | -2.29(-2.76%) |
Dec 05, 2022 | 85.37 | 85.48 | 81.97 | 82.86 | 9,021,984 | -2.78(-3.25%) |
Dec 02, 2022 | 81.98 | 85.82 | 81.90 | 85.64 | 10,973,635 | +2.57(+3.09%) |