Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 67.86 | 70.11 | 67.81 | 69.34 | 4,145,696 | +1.84(+2.73%) |
Oct 30, 2023 | 66.61 | 68.14 | 66.12 | 67.50 | 2,468,747 | +1.35(+2.04%) |
Oct 27, 2023 | 65.95 | 66.25 | 64.63 | 66.15 | 2,823,707 | -0.31(-0.47%) |
Oct 26, 2023 | 65.95 | 67.03 | 65.84 | 66.46 | 2,071,334 | +0.70(+1.06%) |
Oct 25, 2023 | 66.20 | 66.69 | 64.81 | 65.76 | 1,513,834 | -1.07(-1.60%) |
Oct 24, 2023 | 67.12 | 68.13 | 66.63 | 66.83 | 2,044,344 | -0.02(-0.03%) |
Oct 23, 2023 | 66.76 | 67.76 | 66.64 | 66.85 | 1,358,262 | -0.64(-0.95%) |
Oct 20, 2023 | 68.49 | 68.49 | 66.98 | 67.49 | 1,894,864 | -0.83(-1.21%) |
Oct 19, 2023 | 69.64 | 70.16 | 68.30 | 68.32 | 1,617,519 | -1.48(-2.12%) |
Oct 18, 2023 | 70.89 | 71.32 | 69.27 | 69.80 | 1,406,541 | -1.71(-2.39%) |
Oct 17, 2023 | 71.31 | 72.82 | 71.31 | 71.51 | 1,150,091 | -0.92(-1.27%) |
Oct 16, 2023 | 72.26 | 72.62 | 71.48 | 72.43 | 1,039,065 | +0.98(+1.37%) |
Oct 13, 2023 | 72.67 | 72.80 | 71.25 | 71.45 | 1,290,291 | -0.85(-1.18%) |
Oct 12, 2023 | 73.65 | 73.82 | 71.93 | 72.30 | 1,008,048 | -1.55(-2.10%) |
Oct 11, 2023 | 73.85 | 74.42 | 73.24 | 73.85 | 703,137 | +0.68(+0.93%) |
Oct 10, 2023 | 72.73 | 73.58 | 72.51 | 73.17 | 1,289,169 | +0.47(+0.65%) |
Oct 09, 2023 | 72.05 | 73.24 | 71.91 | 72.70 | 1,226,887 | -0.08(-0.11%) |
Oct 06, 2023 | 71.72 | 73.42 | 71.02 | 72.78 | 836,286 | +0.49(+0.68%) |
Oct 05, 2023 | 71.10 | 72.30 | 70.72 | 72.29 | 1,170,768 | +1.12(+1.57%) |
Oct 04, 2023 | 71.47 | 71.91 | 70.35 | 71.17 | 1,449,504 | -0.16(-0.22%) |
Oct 03, 2023 | 72.36 | 72.81 | 70.83 | 71.33 | 1,402,889 | -1.70(-2.33%) |
Oct 02, 2023 | 72.69 | 73.55 | 71.83 | 73.03 | 2,295,238 | -0.83(-1.12%) |
Sep 29, 2023 | 74.19 | 74.84 | 73.57 | 73.86 | 2,080,833 | +0.56(+0.76%) |
Sep 28, 2023 | 73.83 | 74.12 | 73.06 | 73.30 | 1,659,846 | -0.19(-0.26%) |
Sep 27, 2023 | 73.88 | 74.25 | 72.12 | 73.49 | 2,508,928 | -0.18(-0.24%) |
Sep 26, 2023 | 74.41 | 74.97 | 73.45 | 73.67 | 1,971,361 | -1.31(-1.75%) |
Sep 25, 2023 | 74.95 | 75.86 | 74.83 | 74.98 | 1,239,604 | -0.19(-0.25%) |
Sep 22, 2023 | 75.18 | 76.19 | 74.76 | 75.17 | 1,108,634 | -0.01(-0.01%) |
Sep 21, 2023 | 77.57 | 77.78 | 75.15 | 75.18 | 1,456,643 | -2.91(-3.73%) |
Sep 20, 2023 | 79.01 | 79.69 | 77.93 | 78.09 | 1,121,104 | -0.29(-0.37%) |
Sep 19, 2023 | 79.01 | 79.85 | 77.59 | 78.38 | 1,349,230 | -0.55(-0.70%) |
Sep 18, 2023 | 78.23 | 79.60 | 78.04 | 78.93 | 1,148,273 | +0.51(+0.65%) |
Sep 15, 2023 | 79.60 | 79.66 | 78.12 | 78.42 | 3,097,693 | -1.33(-1.67%) |
Sep 14, 2023 | 79.65 | 79.99 | 78.05 | 79.75 | 4,462,797 | +0.68(+0.86%) |
Sep 13, 2023 | 84.88 | 85.63 | 77.71 | 79.07 | 4,901,099 | -5.69(-6.71%) |
Sep 12, 2023 | 85.24 | 85.74 | 83.81 | 84.76 | 1,918,087 | -0.60(-0.70%) |
Sep 11, 2023 | 85.61 | 86.40 | 85.11 | 85.36 | 2,129,995 | +0.12(+0.14%) |
Sep 08, 2023 | 84.97 | 85.96 | 84.89 | 85.24 | 1,374,025 | +0.24(+0.28%) |
Sep 07, 2023 | 85.36 | 85.53 | 84.15 | 85.00 | 1,878,046 | -0.84(-0.98%) |
Sep 06, 2023 | 86.00 | 86.97 | 85.54 | 85.84 | 1,617,531 | -0.03(-0.03%) |
Sep 05, 2023 | 85.70 | 86.00 | 85.06 | 85.87 | 1,368,367 | -0.15(-0.17%) |
Sep 01, 2023 | 85.42 | 86.54 | 85.32 | 86.02 | 968,792 | +0.97(+1.14%) |
Aug 31, 2023 | 85.06 | 85.92 | 84.91 | 85.05 | 2,113,049 | +0.37(+0.44%) |
Aug 30, 2023 | 85.49 | 85.56 | 84.46 | 84.68 | 1,239,517 | -1.02(-1.19%) |
Aug 29, 2023 | 84.32 | 85.93 | 84.07 | 85.70 | 1,028,256 | +1.11(+1.31%) |
Aug 28, 2023 | 83.07 | 84.91 | 82.90 | 84.59 | 911,678 | +2.01(+2.43%) |
Aug 25, 2023 | 83.99 | 84.19 | 82.54 | 82.58 | 848,088 | -0.98(-1.17%) |
Aug 24, 2023 | 83.43 | 84.28 | 82.68 | 83.56 | 1,204,762 | +0.39(+0.47%) |
Aug 23, 2023 | 81.52 | 83.36 | 81.23 | 83.17 | 1,046,955 | +2.22(+2.74%) |
Aug 22, 2023 | 82.03 | 82.58 | 80.86 | 80.95 | 1,171,381 | -0.54(-0.66%) |
Aug 21, 2023 | 82.56 | 82.95 | 80.59 | 81.49 | 985,713 | -0.80(-0.97%) |
Aug 18, 2023 | 81.34 | 82.74 | 81.34 | 82.29 | 1,403,373 | +0.03(+0.04%) |
Aug 17, 2023 | 82.50 | 83.54 | 82.12 | 82.26 | 1,396,977 | -0.11(-0.13%) |
Aug 16, 2023 | 83.03 | 84.04 | 82.34 | 82.37 | 1,002,545 | -0.91(-1.09%) |
Aug 15, 2023 | 83.54 | 84.10 | 82.50 | 83.28 | 1,123,257 | -1.37(-1.62%) |
Aug 14, 2023 | 84.05 | 84.70 | 83.87 | 84.65 | 1,144,882 | +0.12(+0.14%) |
Aug 11, 2023 | 83.71 | 84.94 | 83.43 | 84.53 | 813,917 | +0.23(+0.27%) |
Aug 10, 2023 | 84.91 | 85.80 | 84.11 | 84.30 | 1,712,089 | +0.22(+0.26%) |
Aug 09, 2023 | 85.08 | 85.44 | 84.00 | 84.08 | 994,893 | -0.97(-1.14%) |
Aug 08, 2023 | 83.75 | 85.36 | 83.59 | 85.05 | 914,995 | +0.11(+0.13%) |
Aug 07, 2023 | 83.96 | 85.03 | 83.96 | 84.94 | 1,057,205 | +1.02(+1.22%) |
Aug 04, 2023 | 83.33 | 84.83 | 82.93 | 83.92 | 1,680,250 | +0.31(+0.37%) |
Aug 03, 2023 | 82.65 | 84.23 | 82.36 | 83.61 | 1,453,739 | +0.18(+0.22%) |
Aug 02, 2023 | 82.32 | 83.81 | 81.76 | 83.43 | 1,355,690 | +0.42(+0.51%) |
Aug 01, 2023 | 81.58 | 83.42 | 81.48 | 83.01 | 1,750,302 | -0.30(-0.36%) |
Jul 31, 2023 | 82.39 | 83.72 | 82.39 | 83.31 | 1,372,838 | +0.91(+1.10%) |
Jul 28, 2023 | 83.79 | 84.49 | 82.32 | 82.40 | 1,916,154 | -0.85(-1.02%) |
Jul 27, 2023 | 87.53 | 88.24 | 82.76 | 83.25 | 2,636,112 | -5.11(-5.78%) |
Jul 26, 2023 | 87.82 | 88.96 | 87.46 | 88.36 | 1,359,742 | +0.25(+0.28%) |
Jul 25, 2023 | 86.94 | 88.51 | 86.65 | 88.11 | 1,266,689 | +0.87(+1.00%) |
Jul 24, 2023 | 87.85 | 88.55 | 87.19 | 87.24 | 1,958,841 | -0.48(-0.55%) |
Jul 21, 2023 | 88.44 | 88.44 | 87.28 | 87.72 | 1,391,696 | -0.23(-0.26%) |
Jul 20, 2023 | 88.92 | 89.05 | 87.61 | 87.95 | 1,895,725 | -0.96(-1.08%) |
Jul 19, 2023 | 88.85 | 89.23 | 88.19 | 88.91 | 1,221,149 | +0.41(+0.46%) |
Jul 18, 2023 | 88.07 | 88.96 | 88.06 | 88.50 | 1,101,377 | +0.36(+0.41%) |
Jul 17, 2023 | 86.92 | 88.40 | 86.55 | 88.14 | 1,128,570 | +1.15(+1.32%) |
Jul 14, 2023 | 87.84 | 88.22 | 86.75 | 86.99 | 1,317,227 | -1.31(-1.48%) |
Jul 13, 2023 | 86.53 | 88.49 | 86.53 | 88.30 | 1,787,749 | +1.87(+2.16%) |
Jul 12, 2023 | 85.18 | 86.54 | 85.02 | 86.43 | 2,519,381 | +2.63(+3.14%) |
Jul 11, 2023 | 84.00 | 84.52 | 83.78 | 83.80 | 2,263,879 | +0.46(+0.55%) |
Jul 10, 2023 | 81.58 | 83.36 | 81.39 | 83.34 | 1,310,681 | +1.47(+1.80%) |
Jul 07, 2023 | 81.30 | 82.97 | 81.15 | 81.87 | 1,710,187 | -0.03(-0.04%) |
Jul 06, 2023 | 81.02 | 82.06 | 80.21 | 81.90 | 1,799,576 | -0.07(-0.09%) |
Jul 05, 2023 | 81.22 | 82.43 | 80.89 | 81.97 | 1,391,853 | +0.17(+0.21%) |
Jul 03, 2023 | 80.53 | 82.34 | 80.50 | 81.80 | 1,063,606 | +1.09(+1.35%) |
Jun 30, 2023 | 81.30 | 81.51 | 79.77 | 80.71 | 2,742,529 | +0.41(+0.51%) |
Jun 29, 2023 | 78.15 | 80.48 | 78.00 | 80.30 | 1,819,977 | +1.83(+2.33%) |
Jun 28, 2023 | 77.91 | 78.55 | 77.16 | 78.47 | 1,543,299 | +0.50(+0.64%) |
Jun 27, 2023 | 75.87 | 78.23 | 75.43 | 77.97 | 1,377,317 | +2.41(+3.19%) |
Jun 26, 2023 | 75.72 | 76.86 | 75.39 | 75.56 | 2,116,024 | +0.33(+0.44%) |
Jun 23, 2023 | 74.99 | 75.28 | 74.31 | 75.23 | 5,446,673 | -1.01(-1.32%) |
Jun 22, 2023 | 76.72 | 76.72 | 75.80 | 76.24 | 1,595,506 | -0.48(-0.63%) |
Jun 21, 2023 | 76.36 | 77.14 | 76.14 | 76.72 | 1,286,788 | -0.22(-0.29%) |
Jun 20, 2023 | 77.29 | 77.99 | 76.45 | 76.94 | 1,903,444 | -0.87(-1.12%) |
Jun 16, 2023 | 79.04 | 79.24 | 77.48 | 77.81 | 3,409,444 | -0.86(-1.09%) |
Jun 15, 2023 | 77.75 | 78.70 | 76.69 | 78.67 | 1,870,636 | +0.28(+0.36%) |
Jun 14, 2023 | 79.71 | 80.25 | 77.96 | 78.39 | 1,505,867 | -0.85(-1.07%) |
Jun 13, 2023 | 78.50 | 79.51 | 78.41 | 79.24 | 1,113,434 | +0.89(+1.14%) |
Jun 12, 2023 | 78.84 | 79.08 | 77.73 | 78.35 | 946,623 | -0.59(-0.75%) |
Jun 09, 2023 | 78.75 | 79.33 | 78.31 | 78.94 | 966,700 | +0.31(+0.39%) |
Jun 08, 2023 | 79.96 | 80.14 | 77.59 | 78.63 | 1,371,122 | -1.31(-1.64%) |
Jun 07, 2023 | 78.25 | 80.19 | 77.85 | 79.94 | 1,900,138 | +2.34(+3.02%) |
Jun 06, 2023 | 76.28 | 77.61 | 76.04 | 77.60 | 899,828 | +1.55(+2.04%) |
Jun 05, 2023 | 76.80 | 77.11 | 75.68 | 76.05 | 1,625,559 | -1.08(-1.40%) |
Jun 02, 2023 | 76.45 | 78.01 | 75.51 | 77.13 | 1,444,102 | +2.11(+2.81%) |
Jun 01, 2023 | 74.76 | 75.17 | 73.95 | 75.02 | 1,245,490 | +0.10(+0.13%) |
May 31, 2023 | 74.54 | 75.40 | 73.92 | 74.92 | 4,538,135 | -0.13(-0.17%) |
May 30, 2023 | 76.14 | 76.44 | 74.88 | 75.05 | 1,951,832 | -0.52(-0.69%) |
May 26, 2023 | 75.00 | 75.75 | 74.15 | 75.57 | 1,124,764 | +0.60(+0.80%) |
May 25, 2023 | 75.07 | 75.36 | 73.92 | 74.97 | 1,566,119 | +0.46(+0.62%) |
May 24, 2023 | 75.36 | 75.75 | 74.13 | 74.51 | 2,087,475 | -1.62(-2.13%) |
May 23, 2023 | 77.95 | 78.45 | 76.06 | 76.13 | 2,285,676 | -1.93(-2.47%) |
May 22, 2023 | 77.20 | 78.58 | 77.00 | 78.06 | 2,573,483 | +0.78(+1.01%) |
May 19, 2023 | 77.44 | 78.06 | 76.26 | 77.28 | 3,568,905 | +0.47(+0.61%) |
May 18, 2023 | 75.21 | 76.92 | 74.81 | 76.81 | 1,634,473 | +1.45(+1.92%) |
May 17, 2023 | 74.20 | 75.42 | 73.25 | 75.36 | 1,647,174 | +1.79(+2.43%) |
May 16, 2023 | 73.90 | 74.25 | 73.27 | 73.57 | 2,789,876 | -0.59(-0.80%) |
May 15, 2023 | 73.43 | 74.31 | 72.90 | 74.16 | 1,005,461 | +1.06(+1.45%) |
May 12, 2023 | 73.96 | 74.22 | 72.62 | 73.10 | 1,317,546 | -0.54(-0.73%) |
May 11, 2023 | 73.40 | 73.75 | 72.96 | 73.64 | 1,296,589 | -0.17(-0.23%) |
May 10, 2023 | 74.22 | 74.39 | 73.10 | 73.81 | 2,075,444 | +0.43(+0.59%) |
May 09, 2023 | 72.13 | 73.52 | 71.45 | 73.38 | 1,780,683 | +0.24(+0.33%) |
May 08, 2023 | 74.31 | 74.44 | 72.39 | 73.14 | 1,492,480 | -1.41(-1.89%) |
May 05, 2023 | 74.68 | 74.70 | 73.55 | 74.55 | 1,671,287 | +0.89(+1.21%) |
May 04, 2023 | 73.65 | 74.63 | 72.18 | 73.66 | 1,764,293 | -0.43(-0.58%) |
May 03, 2023 | 75.62 | 76.26 | 73.84 | 74.09 | 1,837,388 | -1.01(-1.34%) |
May 02, 2023 | 75.76 | 76.35 | 72.48 | 75.10 | 2,634,419 | -1.30(-1.70%) |
May 01, 2023 | 76.46 | 77.90 | 76.21 | 76.40 | 1,591,141 | -0.26(-0.34%) |
Apr 28, 2023 | 75.95 | 77.82 | 75.81 | 76.66 | 2,075,369 | +0.52(+0.68%) |
Apr 27, 2023 | 72.05 | 76.99 | 70.87 | 76.14 | 3,368,461 | +6.20(+8.86%) |
Apr 26, 2023 | 70.35 | 71.02 | 69.46 | 69.94 | 1,716,484 | -0.54(-0.77%) |
Apr 25, 2023 | 70.31 | 70.69 | 69.97 | 70.48 | 1,557,912 | -0.59(-0.83%) |
Apr 24, 2023 | 71.52 | 71.77 | 70.41 | 71.07 | 1,226,868 | -0.79(-1.10%) |
Apr 21, 2023 | 72.75 | 73.00 | 71.64 | 71.86 | 2,504,276 | -0.38(-0.53%) |
Apr 20, 2023 | 71.48 | 72.37 | 71.38 | 72.24 | 1,849,518 | -0.01(-0.01%) |
Apr 19, 2023 | 71.49 | 72.45 | 71.42 | 72.25 | 976,860 | +0.27(+0.38%) |
Apr 18, 2023 | 72.50 | 72.89 | 71.61 | 71.98 | 2,442,184 | -0.31(-0.43%) |
Apr 17, 2023 | 70.79 | 72.45 | 70.69 | 72.29 | 1,397,889 | +1.47(+2.08%) |
Apr 14, 2023 | 71.27 | 71.70 | 69.59 | 70.82 | 1,600,021 | +0.07(+0.10%) |
Apr 13, 2023 | 70.11 | 70.79 | 69.43 | 70.75 | 1,172,256 | +0.91(+1.30%) |
Apr 12, 2023 | 71.41 | 71.43 | 69.75 | 69.84 | 1,498,738 | -0.62(-0.88%) |
Apr 11, 2023 | 70.33 | 71.19 | 70.05 | 70.46 | 1,205,221 | +0.51(+0.73%) |
Apr 10, 2023 | 69.75 | 70.17 | 68.90 | 69.95 | 1,179,010 | -0.36(-0.51%) |
Apr 06, 2023 | 69.87 | 70.39 | 69.56 | 70.31 | 1,432,390 | +0.23(+0.33%) |
Apr 05, 2023 | 70.23 | 70.94 | 69.49 | 70.08 | 2,099,032 | -0.83(-1.17%) |
Apr 04, 2023 | 73.11 | 73.17 | 70.62 | 70.91 | 2,422,536 | -1.86(-2.56%) |
Apr 03, 2023 | 72.53 | 73.24 | 71.74 | 72.77 | 2,215,327 | -0.04(-0.05%) |
Mar 31, 2023 | 71.22 | 72.98 | 70.97 | 72.81 | 2,347,998 | +1.97(+2.78%) |
Mar 30, 2023 | 70.62 | 71.20 | 70.36 | 70.84 | 1,606,532 | +1.43(+2.06%) |
Mar 29, 2023 | 69.59 | 69.85 | 68.85 | 69.41 | 2,539,831 | +0.96(+1.40%) |
Mar 28, 2023 | 68.41 | 69.33 | 67.92 | 68.45 | 1,710,951 | -0.92(-1.33%) |
Mar 27, 2023 | 69.97 | 70.47 | 68.47 | 69.37 | 1,845,913 | +0.51(+0.74%) |
Mar 24, 2023 | 67.88 | 68.92 | 66.43 | 68.86 | 3,763,738 | -0.05(-0.07%) |
Mar 23, 2023 | 71.72 | 72.61 | 68.65 | 68.91 | 3,390,350 | -2.30(-3.23%) |
Mar 22, 2023 | 74.79 | 75.11 | 71.06 | 71.21 | 2,886,801 | -3.96(-5.27%) |
Mar 21, 2023 | 75.96 | 76.10 | 74.76 | 75.17 | 1,871,692 | +0.41(+0.55%) |
Mar 20, 2023 | 74.42 | 75.55 | 74.05 | 74.76 | 1,794,976 | +0.89(+1.20%) |
Mar 17, 2023 | 75.26 | 75.42 | 73.80 | 73.87 | 3,344,324 | -1.69(-2.24%) |
Mar 16, 2023 | 73.03 | 75.95 | 72.36 | 75.56 | 2,184,933 | +1.65(+2.23%) |
Mar 15, 2023 | 73.75 | 74.90 | 72.96 | 73.91 | 2,378,130 | -1.86(-2.45%) |
Mar 14, 2023 | 77.28 | 77.73 | 74.88 | 75.77 | 2,322,172 | +0.40(+0.53%) |
Mar 13, 2023 | 77.14 | 77.89 | 75.18 | 75.37 | 2,570,205 | -3.02(-3.85%) |
Mar 10, 2023 | 81.00 | 81.16 | 77.46 | 78.39 | 1,262,960 | -3.11(-3.82%) |
Mar 09, 2023 | 83.27 | 83.41 | 81.24 | 81.50 | 1,388,442 | -1.86(-2.23%) |
Mar 08, 2023 | 82.91 | 83.47 | 82.35 | 83.36 | 1,129,138 | +0.34(+0.41%) |
Mar 07, 2023 | 84.71 | 85.09 | 82.63 | 83.02 | 949,607 | -2.12(-2.49%) |
Mar 06, 2023 | 86.25 | 86.56 | 84.82 | 85.14 | 1,092,673 | -0.78(-0.91%) |
Mar 03, 2023 | 85.01 | 86.00 | 84.73 | 85.92 | 1,127,832 | +1.70(+2.02%) |
Mar 02, 2023 | 83.64 | 84.33 | 82.12 | 84.22 | 1,664,015 | -0.17(-0.20%) |
Mar 01, 2023 | 84.60 | 85.05 | 83.93 | 84.39 | 1,183,272 | -0.75(-0.88%) |
Feb 28, 2023 | 85.04 | 86.04 | 84.46 | 85.14 | 2,430,412 | -0.05(-0.06%) |
Feb 27, 2023 | 86.51 | 86.93 | 84.73 | 85.19 | 1,063,308 | +0.20(+0.24%) |
Feb 24, 2023 | 85.98 | 85.98 | 84.08 | 84.99 | 1,206,757 | -1.86(-2.14%) |
Feb 23, 2023 | 86.06 | 87.20 | 85.20 | 86.85 | 1,645,101 | +0.91(+1.06%) |
Feb 22, 2023 | 86.24 | 86.65 | 85.42 | 85.94 | 1,693,859 | +0.15(+0.17%) |
Feb 21, 2023 | 87.61 | 87.88 | 85.52 | 85.79 | 1,663,688 | -2.97(-3.35%) |
Feb 17, 2023 | 88.30 | 88.97 | 87.26 | 88.76 | 1,328,182 | +0.26(+0.29%) |
Feb 16, 2023 | 87.95 | 89.13 | 87.84 | 88.50 | 1,221,171 | -1.01(-1.13%) |
Feb 15, 2023 | 87.87 | 89.57 | 87.87 | 89.51 | 993,093 | +0.61(+0.69%) |
Feb 14, 2023 | 88.50 | 89.58 | 87.98 | 88.90 | 1,148,963 | +0.00(+0.00%) |
Feb 13, 2023 | 87.47 | 88.97 | 87.28 | 88.90 | 1,039,010 | +1.60(+1.83%) |
Feb 10, 2023 | 87.06 | 87.60 | 86.56 | 87.30 | 1,503,770 | -0.36(-0.41%) |
Feb 09, 2023 | 85.57 | 88.22 | 84.90 | 87.66 | 2,499,760 | +2.89(+3.41%) |
Feb 08, 2023 | 86.34 | 86.73 | 84.36 | 84.77 | 1,413,306 | -2.25(-2.59%) |
Feb 07, 2023 | 84.70 | 87.10 | 84.47 | 87.02 | 1,077,432 | +1.39(+1.62%) |
Feb 06, 2023 | 85.76 | 86.64 | 85.02 | 85.63 | 936,649 | -1.51(-1.73%) |
Feb 03, 2023 | 87.06 | 87.99 | 86.39 | 87.14 | 1,138,539 | -1.40(-1.58%) |
Feb 02, 2023 | 86.08 | 89.48 | 85.73 | 88.54 | 1,552,348 | +3.37(+3.96%) |
Feb 01, 2023 | 84.83 | 85.71 | 83.00 | 85.17 | 1,590,516 | -0.34(-0.40%) |
Jan 31, 2023 | 83.64 | 85.55 | 83.50 | 85.51 | 1,588,179 | +1.84(+2.20%) |
Jan 30, 2023 | 83.50 | 84.82 | 83.15 | 83.67 | 963,224 | -0.79(-0.94%) |
Jan 27, 2023 | 83.19 | 84.50 | 82.80 | 84.46 | 1,170,755 | +0.36(+0.43%) |
Jan 26, 2023 | 83.59 | 84.14 | 82.05 | 84.10 | 1,311,550 | +1.05(+1.26%) |
Jan 25, 2023 | 82.00 | 83.05 | 81.15 | 83.05 | 1,123,672 | -0.15(-0.18%) |
Jan 24, 2023 | 84.57 | 84.85 | 83.09 | 83.20 | 1,097,851 | -1.87(-2.20%) |
Jan 23, 2023 | 84.62 | 85.25 | 83.70 | 85.07 | 804,240 | +0.78(+0.93%) |
Jan 20, 2023 | 83.33 | 84.46 | 82.36 | 84.29 | 1,081,415 | +0.90(+1.08%) |
Jan 19, 2023 | 82.85 | 83.90 | 82.20 | 83.39 | 1,549,647 | -0.22(-0.26%) |
Jan 18, 2023 | 85.05 | 85.52 | 83.30 | 83.61 | 1,453,069 | -1.09(-1.29%) |
Jan 17, 2023 | 86.02 | 86.42 | 84.52 | 84.70 | 1,900,617 | -1.41(-1.64%) |
Jan 13, 2023 | 84.58 | 86.52 | 84.45 | 86.11 | 1,480,718 | +0.48(+0.56%) |
Jan 12, 2023 | 85.56 | 85.97 | 84.50 | 85.63 | 1,364,382 | +0.80(+0.94%) |
Jan 11, 2023 | 83.33 | 85.01 | 83.14 | 84.83 | 1,204,653 | +2.10(+2.54%) |
Jan 10, 2023 | 81.27 | 83.02 | 80.81 | 82.73 | 1,155,707 | +0.97(+1.19%) |
Jan 09, 2023 | 81.47 | 82.84 | 80.80 | 81.76 | 1,805,808 | +0.84(+1.04%) |
Jan 06, 2023 | 78.99 | 81.28 | 78.37 | 80.92 | 1,083,824 | +2.49(+3.17%) |
Jan 05, 2023 | 78.78 | 79.34 | 77.59 | 78.43 | 1,002,886 | -1.29(-1.62%) |
Jan 04, 2023 | 79.57 | 80.20 | 79.19 | 79.72 | 1,258,534 | +1.28(+1.63%) |
Jan 03, 2023 | 78.04 | 79.31 | 77.47 | 78.44 | 1,169,125 | +1.48(+1.92%) |
Dec 30, 2022 | 76.72 | 77.32 | 76.09 | 76.96 | 1,175,572 | -0.59(-0.76%) |
Dec 29, 2022 | 75.87 | 77.67 | 75.77 | 77.55 | 884,851 | +2.14(+2.84%) |
Dec 28, 2022 | 76.60 | 76.91 | 75.38 | 75.41 | 746,608 | -1.08(-1.41%) |
Dec 27, 2022 | 76.82 | 77.12 | 76.10 | 76.49 | 599,514 | -0.18(-0.23%) |
Dec 23, 2022 | 75.28 | 76.67 | 75.15 | 76.67 | 675,006 | +0.99(+1.31%) |
Dec 22, 2022 | 75.94 | 76.00 | 74.60 | 75.68 | 1,048,903 | -0.94(-1.23%) |
Dec 21, 2022 | 75.54 | 77.14 | 75.53 | 76.62 | 1,486,651 | +1.75(+2.34%) |
Dec 20, 2022 | 74.82 | 75.76 | 74.56 | 74.87 | 1,440,807 | -0.14(-0.19%) |
Dec 19, 2022 | 75.77 | 76.70 | 74.80 | 75.01 | 1,447,107 | -0.79(-1.04%) |
Dec 16, 2022 | 76.03 | 76.65 | 75.39 | 75.80 | 4,251,483 | -1.64(-2.12%) |
Dec 15, 2022 | 78.04 | 79.10 | 77.13 | 77.44 | 1,444,690 | -1.97(-2.48%) |
Dec 14, 2022 | 79.39 | 80.40 | 78.24 | 79.41 | 2,039,578 | -0.45(-0.56%) |
Dec 13, 2022 | 79.42 | 80.47 | 78.67 | 79.86 | 2,647,275 | +3.36(+4.39%) |
Dec 12, 2022 | 75.97 | 76.55 | 75.16 | 76.50 | 1,604,051 | +0.66(+0.87%) |
Dec 09, 2022 | 75.79 | 76.69 | 75.67 | 75.84 | 1,072,014 | -0.28(-0.37%) |
Dec 08, 2022 | 76.77 | 77.61 | 75.71 | 76.12 | 1,399,108 | -0.22(-0.29%) |
Dec 07, 2022 | 76.45 | 77.41 | 76.06 | 76.34 | 1,265,297 | -0.50(-0.65%) |
Dec 06, 2022 | 78.00 | 78.06 | 76.38 | 76.84 | 1,266,666 | -0.89(-1.14%) |
Dec 05, 2022 | 78.37 | 78.53 | 77.12 | 77.73 | 1,436,127 | -1.52(-1.92%) |
Dec 02, 2022 | 78.63 | 79.60 | 78.47 | 79.25 | 1,122,932 | -0.29(-0.36%) |
Dec 01, 2022 | 80.08 | 80.83 | 79.18 | 79.54 | 1,366,222 | -0.06(-0.08%) |
Nov 30, 2022 | 76.29 | 79.78 | 75.49 | 79.60 | 3,971,493 | +3.14(+4.11%) |
Nov 29, 2022 | 74.93 | 76.53 | 74.70 | 76.46 | 1,218,846 | +1.37(+1.82%) |
Nov 28, 2022 | 76.41 | 76.95 | 74.95 | 75.09 | 1,376,562 | -2.19(-2.83%) |
Nov 25, 2022 | 76.47 | 77.64 | 76.41 | 77.28 | 589,000 | +0.50(+0.65%) |
Nov 23, 2022 | 75.68 | 76.85 | 75.65 | 76.78 | 925,869 | +0.80(+1.05%) |
Nov 22, 2022 | 75.52 | 76.01 | 74.69 | 75.98 | 872,433 | +0.72(+0.96%) |
Nov 21, 2022 | 75.00 | 76.03 | 74.93 | 75.26 | 850,890 | -0.04(-0.05%) |
Nov 18, 2022 | 76.21 | 76.21 | 74.70 | 75.30 | 1,350,854 | +0.82(+1.10%) |
Nov 17, 2022 | 74.11 | 74.55 | 72.82 | 74.48 | 1,121,224 | -1.18(-1.56%) |
Nov 16, 2022 | 75.00 | 76.06 | 74.95 | 75.66 | 1,499,385 | +0.10(+0.13%) |
Nov 15, 2022 | 76.92 | 77.42 | 74.98 | 75.56 | 1,453,063 | +0.34(+0.45%) |
Nov 14, 2022 | 78.23 | 78.62 | 75.13 | 75.22 | 1,873,600 | -3.61(-4.58%) |
Nov 11, 2022 | 78.17 | 79.97 | 77.95 | 78.83 | 2,216,936 | +1.61(+2.08%) |
Nov 10, 2022 | 73.24 | 77.40 | 73.24 | 77.22 | 2,620,308 | +7.12(+10.16%) |
Nov 09, 2022 | 70.75 | 71.25 | 69.55 | 70.10 | 1,405,708 | -1.25(-1.75%) |
Nov 08, 2022 | 71.21 | 72.36 | 70.56 | 71.35 | 1,252,149 | +0.18(+0.25%) |
Nov 07, 2022 | 71.75 | 71.81 | 70.45 | 71.17 | 1,361,675 | +0.41(+0.58%) |
Nov 04, 2022 | 69.77 | 72.19 | 69.51 | 70.76 | 1,520,706 | +1.92(+2.79%) |
Nov 03, 2022 | 68.89 | 70.03 | 68.07 | 68.84 | 1,681,146 | -1.01(-1.45%) |
Nov 02, 2022 | 72.20 | 69.85 | 69.85 | 3,632,090 | -2.93(-4.03%) |