Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 86.44 | 86.44 | 85.22 | 85.59 | 5,933,816 | -0.48(-0.56%) |
Jul 28, 2023 | 86.75 | 87.05 | 86.01 | 86.06 | 3,534,303 | -0.25(-0.29%) |
Jul 27, 2023 | 88.75 | 88.75 | 86.30 | 86.32 | 4,772,937 | -1.84(-2.09%) |
Jul 26, 2023 | 86.37 | 88.30 | 86.32 | 88.16 | 5,611,541 | +1.40(+1.62%) |
Jul 25, 2023 | 86.26 | 86.97 | 85.89 | 86.76 | 3,195,390 | +0.20(+0.23%) |
Jul 24, 2023 | 86.88 | 87.34 | 86.55 | 86.56 | 4,030,099 | -0.20(-0.22%) |
Jul 21, 2023 | 87.48 | 87.75 | 86.72 | 86.76 | 4,792,742 | -0.38(-0.44%) |
Jul 20, 2023 | 85.09 | 87.27 | 84.97 | 87.14 | 6,133,972 | +3.15(+3.75%) |
Jul 19, 2023 | 84.21 | 84.85 | 83.84 | 83.99 | 4,918,602 | -0.47(-0.55%) |
Jul 18, 2023 | 84.00 | 84.48 | 82.02 | 84.45 | 5,841,784 | -0.11(-0.13%) |
Jul 17, 2023 | 85.39 | 85.67 | 84.54 | 84.56 | 4,580,735 | -0.92(-1.07%) |
Jul 14, 2023 | 85.79 | 85.99 | 85.06 | 85.48 | 4,506,020 | -0.39(-0.45%) |
Jul 13, 2023 | 85.33 | 86.15 | 84.92 | 85.87 | 4,606,798 | +0.47(+0.55%) |
Jul 12, 2023 | 85.63 | 85.83 | 85.11 | 85.40 | 3,940,331 | +0.27(+0.32%) |
Jul 11, 2023 | 84.18 | 85.17 | 83.99 | 85.13 | 2,961,694 | +0.82(+0.97%) |
Jul 10, 2023 | 84.02 | 84.68 | 83.95 | 84.31 | 3,317,050 | +0.55(+0.65%) |
Jul 07, 2023 | 83.58 | 84.52 | 83.51 | 83.76 | 5,224,256 | -0.18(-0.21%) |
Jul 06, 2023 | 84.14 | 84.26 | 83.31 | 83.94 | 4,009,422 | -0.78(-0.92%) |
Jul 05, 2023 | 84.60 | 85.20 | 84.48 | 84.72 | 3,552,536 | -0.26(-0.31%) |
Jul 03, 2023 | 85.38 | 85.44 | 84.25 | 84.98 | 2,649,789 | -0.94(-1.09%) |
Jun 30, 2023 | 85.53 | 86.57 | 85.40 | 85.92 | 5,623,868 | +1.30(+1.53%) |
Jun 29, 2023 | 83.81 | 84.83 | 83.73 | 84.62 | 3,939,394 | +0.40(+0.47%) |
Jun 28, 2023 | 84.99 | 85.27 | 84.07 | 84.22 | 5,078,343 | -0.77(-0.91%) |
Jun 27, 2023 | 84.73 | 85.07 | 83.93 | 84.99 | 5,126,086 | +0.15(+0.17%) |
Jun 26, 2023 | 85.19 | 85.45 | 84.14 | 84.84 | 4,273,735 | -0.47(-0.55%) |
Jun 23, 2023 | 85.08 | 85.61 | 84.85 | 85.31 | 5,636,235 | +0.07(+0.08%) |
Jun 22, 2023 | 85.83 | 86.07 | 85.06 | 85.24 | 5,293,948 | -0.21(-0.25%) |
Jun 21, 2023 | 86.01 | 86.22 | 85.16 | 85.46 | 5,775,074 | -0.60(-0.70%) |
Jun 20, 2023 | 85.65 | 86.49 | 85.30 | 86.06 | 5,236,125 | -0.20(-0.24%) |
Jun 16, 2023 | 85.42 | 86.81 | 85.42 | 86.26 | 9,413,502 | +0.87(+1.02%) |
Jun 15, 2023 | 85.10 | 85.69 | 84.47 | 85.39 | 5,738,785 | +0.33(+0.39%) |
Jun 14, 2023 | 85.66 | 86.96 | 84.82 | 85.06 | 8,668,709 | +2.09(+2.52%) |
Jun 13, 2023 | 82.41 | 83.26 | 82.15 | 82.97 | 8,737,240 | +1.42(+1.74%) |
Jun 12, 2023 | 81.12 | 81.71 | 80.53 | 81.55 | 4,577,442 | +0.53(+0.66%) |
Jun 09, 2023 | 80.45 | 81.14 | 79.93 | 81.02 | 3,412,761 | +0.61(+0.76%) |
Jun 08, 2023 | 79.86 | 80.75 | 79.59 | 80.41 | 5,891,879 | +0.20(+0.25%) |
Jun 07, 2023 | 81.08 | 81.08 | 79.57 | 80.20 | 5,562,025 | -0.69(-0.85%) |
Jun 06, 2023 | 80.83 | 81.30 | 80.53 | 80.89 | 5,215,651 | -0.13(-0.16%) |
Jun 05, 2023 | 81.11 | 81.77 | 80.77 | 81.02 | 3,999,481 | -0.03(-0.04%) |
Jun 02, 2023 | 80.46 | 81.31 | 80.22 | 81.05 | 6,265,316 | +0.98(+1.22%) |
Jun 01, 2023 | 80.16 | 80.55 | 79.77 | 80.07 | 6,808,860 | -0.01(-0.01%) |
May 31, 2023 | 79.92 | 80.27 | 79.18 | 80.08 | 8,514,647 | +0.25(+0.32%) |
May 30, 2023 | 79.70 | 80.65 | 79.35 | 79.83 | 8,944,781 | +1.01(+1.28%) |
May 26, 2023 | 80.09 | 80.79 | 78.40 | 78.82 | 9,978,896 | -2.01(-2.49%) |
May 25, 2023 | 82.51 | 82.63 | 79.64 | 80.83 | 12,611,306 | -3.82(-4.51%) |
May 24, 2023 | 84.32 | 85.10 | 83.85 | 84.66 | 7,014,624 | +0.35(+0.41%) |
May 23, 2023 | 86.09 | 86.31 | 84.27 | 84.31 | 5,642,632 | -2.29(-2.65%) |
May 22, 2023 | 86.23 | 87.00 | 86.14 | 86.60 | 4,856,658 | +0.16(+0.19%) |
May 19, 2023 | 86.30 | 86.96 | 86.12 | 86.44 | 7,053,237 | +0.30(+0.35%) |
May 18, 2023 | 85.50 | 86.36 | 85.26 | 86.14 | 4,687,969 | +0.43(+0.50%) |
May 17, 2023 | 86.16 | 86.20 | 84.95 | 85.71 | 6,854,003 | -0.31(-0.36%) |
May 16, 2023 | 85.96 | 86.51 | 85.94 | 86.02 | 4,019,088 | -0.40(-0.46%) |
May 15, 2023 | 86.22 | 87.00 | 86.05 | 86.42 | 4,188,927 | +0.42(+0.48%) |
May 12, 2023 | 85.71 | 86.09 | 85.02 | 86.00 | 4,599,200 | -0.14(-0.16%) |
May 11, 2023 | 86.41 | 86.52 | 85.67 | 86.14 | 4,129,499 | -0.38(-0.44%) |
May 10, 2023 | 87.25 | 87.47 | 86.12 | 86.51 | 3,719,840 | -0.18(-0.21%) |
May 09, 2023 | 87.27 | 87.27 | 86.42 | 86.70 | 3,354,100 | -0.57(-0.65%) |
May 08, 2023 | 86.67 | 87.39 | 86.36 | 87.27 | 3,397,660 | +0.13(+0.14%) |
May 05, 2023 | 86.74 | 87.34 | 86.64 | 87.14 | 4,477,933 | +0.76(+0.88%) |
May 04, 2023 | 87.08 | 87.22 | 85.90 | 86.38 | 4,940,971 | -1.37(-1.57%) |
May 03, 2023 | 87.53 | 89.04 | 87.42 | 87.75 | 7,197,483 | +0.45(+0.51%) |
May 02, 2023 | 87.28 | 88.05 | 86.53 | 87.31 | 5,307,046 | -0.44(-0.50%) |
May 01, 2023 | 87.89 | 88.50 | 87.65 | 87.74 | 5,686,704 | -0.26(-0.30%) |
Apr 28, 2023 | 88.39 | 88.88 | 87.73 | 88.00 | 7,525,556 | -0.42(-0.47%) |
Apr 27, 2023 | 87.01 | 88.52 | 86.92 | 88.42 | 6,599,916 | +1.36(+1.57%) |
Apr 26, 2023 | 86.91 | 87.36 | 85.84 | 87.06 | 9,467,140 | +0.27(+0.31%) |
Apr 25, 2023 | 86.70 | 88.05 | 86.53 | 86.78 | 8,464,096 | +0.00(+0.00%) |
Apr 24, 2023 | 85.41 | 86.87 | 85.14 | 86.78 | 14,946,253 | +3.83(+4.62%) |
Apr 21, 2023 | 81.50 | 85.27 | 80.89 | 82.95 | 13,177,029 | +2.17(+2.68%) |
Apr 20, 2023 | 81.90 | 82.22 | 80.37 | 80.79 | 5,992,808 | -1.34(-1.63%) |
Apr 19, 2023 | 79.20 | 82.57 | 79.00 | 82.12 | 9,289,377 | +3.12(+3.94%) |
Apr 18, 2023 | 80.04 | 80.07 | 78.95 | 79.00 | 4,296,656 | -0.45(-0.57%) |
Apr 17, 2023 | 78.34 | 79.50 | 78.19 | 79.46 | 5,217,451 | +1.36(+1.75%) |
Apr 14, 2023 | 78.99 | 79.15 | 77.74 | 78.10 | 4,456,864 | -0.85(-1.08%) |
Apr 13, 2023 | 78.04 | 78.95 | 77.94 | 78.95 | 5,398,388 | +0.75(+0.97%) |
Apr 12, 2023 | 79.02 | 79.38 | 78.15 | 78.19 | 4,442,269 | -0.18(-0.23%) |
Apr 11, 2023 | 78.13 | 78.48 | 77.90 | 78.38 | 4,569,826 | +0.74(+0.95%) |
Apr 10, 2023 | 77.34 | 77.65 | 76.64 | 77.64 | 3,770,386 | -0.06(-0.07%) |
Apr 06, 2023 | 78.23 | 78.70 | 77.48 | 77.70 | 4,457,442 | +0.03(+0.04%) |
Apr 05, 2023 | 77.15 | 77.85 | 76.51 | 77.67 | 4,670,128 | +0.77(+1.01%) |
Apr 04, 2023 | 77.26 | 77.75 | 76.83 | 76.90 | 4,659,346 | -0.19(-0.25%) |
Apr 03, 2023 | 77.75 | 77.75 | 76.49 | 77.09 | 6,275,292 | -0.92(-1.18%) |
Mar 31, 2023 | 77.07 | 78.02 | 76.67 | 78.01 | 5,747,562 | +1.39(+1.82%) |
Mar 30, 2023 | 77.12 | 77.26 | 76.39 | 76.61 | 4,280,718 | +0.11(+0.14%) |
Mar 29, 2023 | 76.09 | 76.78 | 75.90 | 76.51 | 7,311,170 | -0.43(-0.55%) |
Mar 28, 2023 | 76.32 | 77.70 | 76.05 | 76.93 | 5,318,875 | -0.13(-0.16%) |
Mar 27, 2023 | 77.89 | 78.68 | 77.00 | 77.06 | 5,830,646 | +0.26(+0.34%) |
Mar 24, 2023 | 74.89 | 76.95 | 74.80 | 76.80 | 6,425,444 | +1.74(+2.32%) |
Mar 23, 2023 | 76.92 | 77.22 | 74.80 | 75.06 | 6,937,272 | -1.64(-2.13%) |
Mar 22, 2023 | 78.14 | 78.64 | 76.67 | 76.69 | 5,772,345 | -1.24(-1.59%) |
Mar 21, 2023 | 76.71 | 78.10 | 76.70 | 77.93 | 6,076,839 | +1.55(+2.03%) |
Mar 20, 2023 | 75.55 | 76.53 | 75.32 | 76.38 | 8,057,134 | +1.27(+1.69%) |
Mar 17, 2023 | 75.86 | 76.30 | 74.72 | 75.11 | 9,212,918 | -0.94(-1.24%) |
Mar 16, 2023 | 74.50 | 76.17 | 74.42 | 76.05 | 6,018,864 | +0.83(+1.10%) |
Mar 15, 2023 | 74.00 | 75.27 | 73.68 | 75.22 | 5,595,344 | +0.53(+0.71%) |
Mar 14, 2023 | 75.81 | 76.10 | 73.90 | 74.70 | 7,096,038 | -0.12(-0.15%) |
Mar 13, 2023 | 73.12 | 75.31 | 72.93 | 74.81 | 7,896,841 | +1.21(+1.64%) |
Mar 10, 2023 | 74.71 | 74.94 | 73.05 | 73.60 | 6,151,663 | -1.23(-1.64%) |
Mar 09, 2023 | 75.59 | 76.11 | 74.81 | 74.83 | 5,871,931 | -0.38(-0.51%) |
Mar 08, 2023 | 76.30 | 76.45 | 74.86 | 75.21 | 7,098,520 | -1.29(-1.68%) |
Mar 07, 2023 | 78.75 | 78.81 | 76.28 | 76.50 | 7,167,255 | -2.10(-2.67%) |
Mar 06, 2023 | 80.10 | 80.42 | 78.14 | 78.60 | 7,135,454 | -1.42(-1.77%) |
Mar 03, 2023 | 79.43 | 80.23 | 79.09 | 80.02 | 4,973,929 | +1.10(+1.40%) |
Mar 02, 2023 | 78.18 | 79.21 | 77.90 | 78.92 | 5,229,224 | +0.17(+0.22%) |
Mar 01, 2023 | 79.05 | 79.17 | 78.35 | 78.75 | 5,471,135 | -0.69(-0.87%) |
Feb 28, 2023 | 79.93 | 80.29 | 79.41 | 79.44 | 6,939,359 | -0.57(-0.71%) |
Feb 27, 2023 | 80.23 | 80.71 | 79.87 | 80.00 | 6,649,601 | -0.10(-0.12%) |
Feb 24, 2023 | 79.96 | 80.27 | 79.00 | 80.10 | 7,714,984 | -0.48(-0.60%) |
Feb 23, 2023 | 81.36 | 81.63 | 80.04 | 80.58 | 6,978,590 | -1.06(-1.30%) |
Feb 22, 2023 | 82.72 | 82.93 | 81.29 | 81.64 | 6,340,690 | -0.37(-0.46%) |
Feb 21, 2023 | 80.81 | 83.07 | 80.81 | 82.02 | 8,480,163 | +0.66(+0.81%) |
Feb 17, 2023 | 80.78 | 81.48 | 79.99 | 81.35 | 7,114,155 | +0.58(+0.71%) |
Feb 16, 2023 | 80.37 | 81.67 | 80.28 | 80.78 | 4,987,453 | -0.28(-0.34%) |
Feb 15, 2023 | 79.47 | 81.07 | 79.16 | 81.06 | 4,779,000 | +1.05(+1.31%) |
Feb 14, 2023 | 80.68 | 81.07 | 79.52 | 80.01 | 4,719,385 | -0.95(-1.17%) |
Feb 13, 2023 | 80.28 | 80.98 | 80.17 | 80.96 | 4,460,699 | +0.67(+0.84%) |
Feb 10, 2023 | 80.09 | 80.54 | 79.44 | 80.29 | 4,736,451 | +0.08(+0.10%) |
Feb 09, 2023 | 82.56 | 83.00 | 80.01 | 80.21 | 6,449,653 | -2.45(-2.96%) |
Feb 08, 2023 | 82.99 | 83.47 | 82.51 | 82.66 | 5,685,650 | -0.40(-0.49%) |
Feb 07, 2023 | 82.03 | 83.40 | 81.64 | 83.06 | 5,346,786 | +1.29(+1.57%) |
Feb 06, 2023 | 83.30 | 83.37 | 81.76 | 81.78 | 4,930,995 | -1.78(-2.14%) |
Feb 03, 2023 | 83.18 | 83.98 | 82.99 | 83.56 | 5,159,580 | -0.46(-0.55%) |
Feb 02, 2023 | 82.31 | 84.28 | 82.23 | 84.02 | 7,234,100 | +1.74(+2.11%) |
Feb 01, 2023 | 80.59 | 82.59 | 80.20 | 82.29 | 8,750,937 | +2.00(+2.49%) |
Jan 31, 2023 | 79.39 | 80.31 | 79.22 | 80.29 | 7,709,077 | +1.06(+1.34%) |
Jan 30, 2023 | 79.40 | 79.61 | 78.88 | 79.22 | 6,834,341 | +0.00(+0.00%) |
Jan 27, 2023 | 78.84 | 79.79 | 77.53 | 79.22 | 5,064,310 | +0.71(+0.90%) |
Jan 26, 2023 | 78.42 | 78.55 | 77.73 | 78.52 | 4,338,994 | +0.61(+0.79%) |
Jan 25, 2023 | 77.09 | 78.05 | 76.86 | 77.90 | 4,378,461 | +0.38(+0.49%) |
Jan 24, 2023 | 78.41 | 79.00 | 77.23 | 77.52 | 7,484,236 | -1.51(-1.91%) |
Jan 23, 2023 | 77.73 | 79.58 | 77.47 | 79.02 | 9,889,298 | +1.40(+1.80%) |
Jan 20, 2023 | 76.80 | 77.70 | 76.12 | 77.62 | 7,094,704 | +1.33(+1.75%) |
Jan 19, 2023 | 75.20 | 76.81 | 74.71 | 76.29 | 8,162,592 | +0.76(+1.00%) |
Jan 18, 2023 | 77.01 | 77.12 | 75.46 | 75.53 | 6,036,816 | -1.55(-2.02%) |
Jan 17, 2023 | 77.31 | 77.66 | 76.15 | 77.09 | 8,737,902 | -0.23(-0.30%) |
Jan 13, 2023 | 75.95 | 77.41 | 75.70 | 77.32 | 6,279,176 | +0.71(+0.93%) |
Jan 12, 2023 | 77.31 | 77.40 | 75.68 | 76.61 | 5,980,978 | -0.45(-0.59%) |
Jan 11, 2023 | 76.23 | 77.17 | 74.97 | 77.06 | 8,720,593 | +1.37(+1.81%) |
Jan 10, 2023 | 74.71 | 76.18 | 74.59 | 75.68 | 6,769,603 | +1.30(+1.74%) |
Jan 09, 2023 | 77.47 | 77.96 | 74.32 | 74.39 | 11,578,609 | -3.19(-4.11%) |
Jan 06, 2023 | 77.22 | 77.93 | 76.13 | 77.57 | 6,248,412 | +0.80(+1.04%) |
Jan 05, 2023 | 77.59 | 77.86 | 76.75 | 76.78 | 7,342,735 | -0.90(-1.16%) |
Jan 04, 2023 | 75.92 | 78.45 | 75.60 | 77.68 | 10,180,092 | +2.60(+3.46%) |
Jan 03, 2023 | 74.80 | 75.15 | 74.24 | 75.08 | 6,821,686 | +0.52(+0.69%) |
Dec 30, 2022 | 74.41 | 74.74 | 73.74 | 74.56 | 5,202,853 | -0.09(-0.12%) |
Dec 29, 2022 | 73.46 | 75.05 | 73.17 | 74.65 | 5,140,477 | +1.45(+1.98%) |
Dec 28, 2022 | 74.88 | 75.20 | 73.14 | 73.20 | 6,309,051 | -1.29(-1.73%) |
Dec 27, 2022 | 74.36 | 74.74 | 73.39 | 74.49 | 5,598,977 | +0.13(+0.18%) |
Dec 23, 2022 | 73.82 | 74.59 | 73.35 | 74.35 | 4,019,997 | +0.35(+0.47%) |
Dec 22, 2022 | 73.56 | 74.07 | 72.71 | 74.01 | 7,774,522 | -0.02(-0.03%) |
Dec 21, 2022 | 74.20 | 74.80 | 73.79 | 74.03 | 7,092,768 | +0.44(+0.60%) |
Dec 20, 2022 | 73.39 | 73.96 | 73.35 | 73.58 | 8,404,769 | +0.25(+0.34%) |
Dec 19, 2022 | 72.94 | 73.42 | 72.55 | 73.33 | 9,837,897 | +0.38(+0.52%) |
Dec 16, 2022 | 73.35 | 73.77 | 72.05 | 72.95 | 17,945,308 | -0.95(-1.29%) |
Dec 15, 2022 | 73.87 | 74.82 | 73.36 | 73.90 | 10,398,058 | -1.02(-1.36%) |
Dec 14, 2022 | 75.83 | 77.20 | 74.28 | 74.92 | 9,782,356 | -1.28(-1.68%) |
Dec 13, 2022 | 76.80 | 77.25 | 75.90 | 76.21 | 11,977,277 | +0.41(+0.54%) |
Dec 12, 2022 | 75.22 | 75.82 | 74.90 | 75.80 | 6,306,326 | +1.06(+1.43%) |
Dec 09, 2022 | 73.95 | 75.04 | 73.51 | 74.73 | 6,699,100 | +0.76(+1.03%) |
Dec 08, 2022 | 72.74 | 74.33 | 72.72 | 73.97 | 6,244,843 | +0.84(+1.14%) |
Dec 07, 2022 | 73.53 | 73.85 | 72.79 | 73.13 | 6,403,614 | -0.16(-0.22%) |
Dec 06, 2022 | 74.54 | 74.88 | 72.99 | 73.30 | 7,600,511 | -1.63(-2.17%) |
Dec 05, 2022 | 75.16 | 75.52 | 74.50 | 74.92 | 8,954,273 | -0.79(-1.04%) |
Dec 02, 2022 | 74.74 | 75.79 | 74.69 | 75.71 | 6,666,809 | +0.35(+0.47%) |
Dec 01, 2022 | 75.42 | 76.22 | 75.05 | 75.36 | 8,283,377 | +0.20(+0.27%) |
Nov 30, 2022 | 73.10 | 75.19 | 72.32 | 75.16 | 11,157,369 | +2.43(+3.35%) |
Nov 29, 2022 | 72.65 | 73.37 | 72.11 | 72.73 | 8,599,069 | +0.33(+0.46%) |
Nov 28, 2022 | 74.65 | 75.22 | 72.12 | 72.39 | 11,581,358 | -2.84(-3.78%) |
Nov 25, 2022 | 75.43 | 75.81 | 74.88 | 75.24 | 5,131,723 | +0.10(+0.13%) |
Nov 23, 2022 | 73.71 | 75.34 | 73.49 | 75.14 | 10,383,748 | +1.04(+1.40%) |
Nov 22, 2022 | 74.17 | 74.44 | 72.84 | 74.10 | 18,013,466 | -4.15(-5.30%) |
Nov 21, 2022 | 77.51 | 79.34 | 77.39 | 78.25 | 8,728,714 | +0.94(+1.22%) |
Nov 18, 2022 | 75.81 | 77.62 | 75.61 | 77.31 | 9,495,080 | +1.29(+1.70%) |
Nov 17, 2022 | 77.31 | 77.31 | 75.47 | 76.02 | 9,416,795 | -1.75(-2.25%) |
Nov 16, 2022 | 78.14 | 79.18 | 77.62 | 77.77 | 8,717,570 | -1.54(-1.94%) |
Nov 15, 2022 | 79.19 | 80.12 | 78.44 | 79.31 | 7,115,035 | +0.48(+0.60%) |
Nov 14, 2022 | 79.54 | 80.53 | 78.70 | 78.83 | 7,121,728 | -0.62(-0.78%) |
Nov 11, 2022 | 78.42 | 79.54 | 77.92 | 79.45 | 8,941,333 | +1.63(+2.09%) |
Nov 10, 2022 | 78.08 | 78.17 | 77.06 | 77.82 | 9,684,637 | +2.42(+3.22%) |
Nov 09, 2022 | 76.40 | 77.49 | 75.31 | 75.40 | 7,548,897 | -0.86(-1.12%) |
Nov 08, 2022 | 77.74 | 78.15 | 75.81 | 76.25 | 13,410,250 | -5.09(-6.25%) |
Nov 07, 2022 | 81.33 | 81.63 | 80.75 | 81.34 | 5,479,616 | +0.85(+1.05%) |
Nov 04, 2022 | 80.66 | 80.72 | 79.07 | 80.49 | 5,965,731 | +0.60(+0.75%) |
Nov 03, 2022 | 80.66 | 80.67 | 79.42 | 79.90 | 5,417,348 | -1.67(-2.05%) |
Nov 02, 2022 | 83.19 | 81.56 | 81.57 | 6,326,416 | -1.86(-2.23%) | |
Nov 01, 2022 | 83.17 | 83.72 | 82.12 | 83.43 | 7,027,988 | +0.38(+0.46%) |
Oct 31, 2022 | 82.40 | 83.38 | 82.12 | 83.05 | 6,887,292 | +0.49(+0.60%) |
Oct 28, 2022 | 81.35 | 82.68 | 81.12 | 82.56 | 5,710,306 | +1.19(+1.46%) |
Oct 27, 2022 | 81.35 | 81.84 | 80.43 | 81.37 | 5,339,379 | +0.19(+0.23%) |
Oct 26, 2022 | 80.72 | 82.40 | 80.72 | 81.18 | 4,193,722 | +0.83(+1.03%) |
Oct 25, 2022 | 79.42 | 80.54 | 79.35 | 80.35 | 5,408,070 | +0.59(+0.74%) |
Oct 24, 2022 | 80.00 | 80.31 | 78.99 | 79.76 | 6,356,147 | +0.59(+0.74%) |
Oct 21, 2022 | 78.21 | 79.42 | 77.01 | 79.17 | 6,283,019 | +0.77(+0.98%) |
Oct 20, 2022 | 79.60 | 79.89 | 78.17 | 78.40 | 4,251,741 | -1.15(-1.45%) |
Oct 19, 2022 | 79.69 | 80.04 | 78.04 | 79.55 | 5,751,688 | -0.42(-0.52%) |
Oct 18, 2022 | 80.71 | 80.95 | 79.40 | 79.97 | 7,270,616 | +1.27(+1.62%) |
Oct 17, 2022 | 78.74 | 79.48 | 78.30 | 78.70 | 9,487,947 | +1.09(+1.41%) |
Oct 14, 2022 | 79.98 | 80.54 | 77.35 | 77.60 | 5,784,089 | -1.80(-2.26%) |
Oct 13, 2022 | 76.07 | 80.08 | 75.54 | 79.40 | 6,650,448 | +3.03(+3.97%) |
Oct 12, 2022 | 77.64 | 77.99 | 76.36 | 76.37 | 6,470,084 | -1.50(-1.93%) |
Oct 11, 2022 | 78.00 | 78.81 | 77.02 | 77.87 | 5,689,690 | +0.05(+0.06%) |
Oct 10, 2022 | 78.82 | 78.98 | 77.56 | 77.82 | 3,555,114 | -0.55(-0.70%) |
Oct 07, 2022 | 79.79 | 79.91 | 77.99 | 78.37 | 4,488,186 | -1.90(-2.37%) |
Oct 06, 2022 | 80.59 | 80.88 | 79.72 | 80.28 | 5,753,877 | -0.60(-0.74%) |
Oct 05, 2022 | 79.58 | 81.18 | 79.48 | 80.88 | 4,091,804 | +0.52(+0.65%) |
Oct 04, 2022 | 79.54 | 80.69 | 79.29 | 80.35 | 5,123,944 | +1.71(+2.18%) |
Oct 03, 2022 | 77.50 | 79.15 | 77.22 | 78.64 | 6,174,551 | +1.85(+2.41%) |
Sep 30, 2022 | 78.55 | 79.44 | 76.73 | 76.79 | 6,298,175 | -1.45(-1.85%) |
Sep 29, 2022 | 78.32 | 79.06 | 77.43 | 78.23 | 5,585,433 | -0.30(-0.39%) |
Sep 28, 2022 | 77.41 | 78.84 | 76.84 | 78.54 | 6,414,832 | +1.62(+2.10%) |
Sep 27, 2022 | 78.03 | 78.35 | 76.44 | 76.92 | 5,492,569 | -0.42(-0.54%) |
Sep 26, 2022 | 78.18 | 78.54 | 76.72 | 77.34 | 7,466,430 | -1.26(-1.61%) |
Sep 23, 2022 | 78.97 | 79.04 | 77.62 | 78.60 | 6,268,496 | -0.86(-1.08%) |
Sep 22, 2022 | 80.45 | 80.75 | 79.13 | 79.46 | 6,635,249 | -1.42(-1.75%) |
Sep 21, 2022 | 83.75 | 84.15 | 80.85 | 80.88 | 5,674,967 | -2.58(-3.09%) |
Sep 20, 2022 | 83.90 | 83.98 | 82.64 | 83.45 | 5,934,857 | -1.15(-1.36%) |
Sep 19, 2022 | 84.31 | 84.86 | 82.84 | 84.60 | 5,369,424 | -0.54(-0.63%) |
Sep 16, 2022 | 84.90 | 85.49 | 84.35 | 85.14 | 15,519,536 | -0.35(-0.41%) |
Sep 15, 2022 | 85.69 | 86.70 | 85.40 | 85.49 | 6,321,003 | +0.00(+0.00%) |
Sep 14, 2022 | 84.89 | 86.01 | 84.71 | 85.49 | 7,614,229 | +0.28(+0.33%) |
Sep 13, 2022 | 85.35 | 86.55 | 85.14 | 85.21 | 7,219,232 | -1.64(-1.89%) |
Sep 12, 2022 | 85.36 | 87.16 | 85.14 | 86.85 | 7,287,169 | +2.20(+2.60%) |
Sep 09, 2022 | 83.20 | 84.96 | 82.88 | 84.65 | 7,162,208 | +1.74(+2.09%) |
Sep 08, 2022 | 81.88 | 83.50 | 81.55 | 82.91 | 7,456,756 | +0.74(+0.90%) |
Sep 07, 2022 | 81.10 | 82.39 | 80.81 | 82.18 | 12,253,748 | +0.86(+1.06%) |
Sep 06, 2022 | 82.26 | 82.55 | 81.02 | 81.32 | 6,125,168 | -0.94(-1.15%) |
Sep 02, 2022 | 84.27 | 84.27 | 81.96 | 82.26 | 4,777,816 | -1.25(-1.50%) |
Sep 01, 2022 | 82.76 | 83.57 | 81.53 | 83.52 | 5,152,662 | +0.58(+0.69%) |
Aug 31, 2022 | 83.29 | 84.12 | 82.76 | 82.94 | 7,147,613 | +0.63(+0.77%) |
Aug 30, 2022 | 83.96 | 84.00 | 82.21 | 82.31 | 5,769,503 | -1.57(-1.87%) |
Aug 29, 2022 | 84.04 | 84.41 | 83.65 | 83.88 | 4,865,587 | -0.49(-0.58%) |
Aug 26, 2022 | 87.28 | 87.67 | 84.32 | 84.37 | 5,732,248 | -2.56(-2.94%) |
Aug 25, 2022 | 84.90 | 86.96 | 84.46 | 86.92 | 7,049,540 | +2.70(+3.20%) |
Aug 24, 2022 | 84.40 | 84.87 | 83.41 | 84.22 | 7,264,736 | -0.89(-1.04%) |
Aug 23, 2022 | 87.83 | 87.89 | 84.27 | 85.11 | 8,927,389 | -2.71(-3.08%) |
Aug 22, 2022 | 89.04 | 89.59 | 87.63 | 87.82 | 7,268,173 | -1.80(-2.01%) |
Aug 19, 2022 | 90.00 | 90.19 | 88.93 | 89.62 | 5,047,500 | -0.23(-0.25%) |
Aug 18, 2022 | 89.62 | 89.94 | 88.81 | 89.85 | 3,765,513 | +0.31(+0.35%) |
Aug 17, 2022 | 89.20 | 89.87 | 88.94 | 89.54 | 3,715,851 | -0.38(-0.42%) |
Aug 16, 2022 | 89.25 | 90.15 | 89.25 | 89.91 | 3,884,595 | +0.10(+0.12%) |
Aug 15, 2022 | 89.21 | 90.08 | 88.77 | 89.81 | 3,754,072 | +0.36(+0.40%) |
Aug 12, 2022 | 88.72 | 89.46 | 88.58 | 89.45 | 9,368,027 | +0.74(+0.83%) |
Aug 11, 2022 | 89.37 | 89.59 | 88.54 | 88.71 | 6,261,896 | -0.12(-0.14%) |
Aug 10, 2022 | 88.68 | 89.02 | 88.34 | 88.84 | 4,631,810 | +1.01(+1.15%) |
Aug 09, 2022 | 88.25 | 88.65 | 87.65 | 87.83 | 3,121,796 | -0.45(-0.51%) |
Aug 08, 2022 | 88.35 | 89.04 | 88.19 | 88.28 | 3,868,767 | +0.28(+0.32%) |
Aug 05, 2022 | 87.63 | 88.09 | 87.30 | 88.00 | 3,533,116 | +0.07(+0.08%) |
Aug 04, 2022 | 88.47 | 88.82 | 87.71 | 87.93 | 3,593,971 | -0.53(-0.60%) |
Aug 03, 2022 | 88.00 | 88.81 | 87.55 | 88.46 | 3,699,115 | +0.53(+0.60%) |
Aug 02, 2022 | 87.76 | 88.81 | 87.42 | 87.93 | 4,291,961 | +0.12(+0.14%) |