Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.35 | 66.63 | 65.59 | 65.66 | 12,002,832 | -0.29(-0.43%) |
Aug 30, 2023 | 66.21 | 66.57 | 65.68 | 65.95 | 7,590,451 | -0.41(-0.62%) |
Aug 29, 2023 | 66.62 | 66.69 | 65.97 | 66.36 | 11,403,821 | -0.04(-0.06%) |
Aug 28, 2023 | 66.62 | 66.96 | 66.36 | 66.40 | 7,324,723 | +0.06(+0.09%) |
Aug 25, 2023 | 65.70 | 66.59 | 65.63 | 66.34 | 10,361,023 | +0.72(+1.10%) |
Aug 24, 2023 | 66.27 | 66.78 | 65.48 | 65.62 | 10,876,475 | -0.65(-0.99%) |
Aug 23, 2023 | 66.45 | 66.52 | 65.70 | 66.27 | 7,909,553 | +0.36(+0.55%) |
Aug 22, 2023 | 65.51 | 66.20 | 65.17 | 65.91 | 7,550,372 | +0.43(+0.66%) |
Aug 21, 2023 | 66.14 | 66.19 | 65.09 | 65.48 | 7,022,981 | -0.73(-1.11%) |
Aug 18, 2023 | 65.74 | 66.44 | 65.73 | 66.21 | 6,444,793 | +0.31(+0.47%) |
Aug 17, 2023 | 65.74 | 66.53 | 65.69 | 65.90 | 6,840,492 | -0.05(-0.07%) |
Aug 16, 2023 | 66.11 | 66.33 | 65.70 | 65.95 | 6,589,995 | +0.20(+0.31%) |
Aug 15, 2023 | 66.53 | 66.61 | 65.57 | 65.75 | 7,892,042 | -1.18(-1.76%) |
Aug 14, 2023 | 67.21 | 67.29 | 66.67 | 66.93 | 8,216,284 | -0.35(-0.52%) |
Aug 11, 2023 | 66.67 | 67.30 | 66.54 | 67.28 | 6,683,396 | +0.61(+0.92%) |
Aug 10, 2023 | 67.65 | 68.00 | 66.53 | 66.66 | 8,157,789 | -0.61(-0.91%) |
Aug 09, 2023 | 67.15 | 67.92 | 66.88 | 67.28 | 7,634,568 | +0.20(+0.31%) |
Aug 08, 2023 | 66.71 | 67.31 | 66.29 | 67.07 | 9,106,575 | +0.07(+0.10%) |
Aug 07, 2023 | 67.84 | 68.06 | 66.98 | 67.01 | 8,601,093 | -0.52(-0.77%) |
Aug 04, 2023 | 68.87 | 69.01 | 67.37 | 67.52 | 9,363,607 | -0.91(-1.33%) |
Aug 03, 2023 | 69.50 | 69.80 | 68.39 | 68.43 | 9,297,315 | -1.77(-2.52%) |
Aug 02, 2023 | 69.80 | 70.62 | 69.76 | 70.20 | 6,751,091 | -0.25(-0.36%) |
Aug 01, 2023 | 71.57 | 72.05 | 70.37 | 70.45 | 6,887,866 | -1.10(-1.54%) |
Jul 31, 2023 | 71.65 | 72.70 | 71.30 | 71.55 | 11,237,763 | +0.44(+0.62%) |
Jul 28, 2023 | 71.99 | 72.61 | 70.75 | 71.11 | 6,383,227 | -0.41(-0.57%) |
Jul 27, 2023 | 72.18 | 73.11 | 71.45 | 71.53 | 10,434,102 | -1.07(-1.48%) |
Jul 26, 2023 | 73.11 | 74.38 | 72.12 | 72.60 | 7,421,250 | -1.04(-1.42%) |
Jul 25, 2023 | 73.96 | 74.13 | 72.84 | 73.64 | 9,063,556 | -0.06(-0.08%) |
Jul 24, 2023 | 74.07 | 74.84 | 73.58 | 73.70 | 8,841,527 | -0.39(-0.53%) |
Jul 21, 2023 | 72.65 | 74.45 | 72.53 | 74.09 | 12,193,903 | +1.76(+2.43%) |
Jul 20, 2023 | 70.38 | 72.36 | 69.94 | 72.34 | 9,448,826 | +1.95(+2.77%) |
Jul 19, 2023 | 70.64 | 71.19 | 70.33 | 70.38 | 7,646,695 | +0.05(+0.07%) |
Jul 18, 2023 | 71.04 | 71.34 | 69.60 | 70.33 | 7,416,042 | -0.60(-0.84%) |
Jul 17, 2023 | 71.22 | 71.67 | 70.72 | 70.93 | 5,274,592 | -0.53(-0.74%) |
Jul 14, 2023 | 71.73 | 71.99 | 71.06 | 71.46 | 6,621,447 | -0.50(-0.69%) |
Jul 13, 2023 | 71.77 | 72.17 | 71.63 | 71.95 | 6,206,197 | +0.23(+0.33%) |
Jul 12, 2023 | 70.81 | 71.81 | 70.47 | 71.72 | 9,948,850 | +1.25(+1.77%) |
Jul 11, 2023 | 69.93 | 70.51 | 69.16 | 70.47 | 6,784,846 | +0.47(+0.67%) |
Jul 10, 2023 | 70.09 | 70.76 | 69.41 | 70.00 | 7,900,691 | -0.33(-0.47%) |
Jul 07, 2023 | 70.80 | 70.99 | 70.18 | 70.33 | 7,694,935 | -0.95(-1.33%) |
Jul 06, 2023 | 72.52 | 72.52 | 71.27 | 71.28 | 7,448,685 | -1.88(-2.58%) |
Jul 05, 2023 | 72.22 | 73.79 | 72.16 | 73.17 | 8,656,415 | +0.56(+0.77%) |
Jul 03, 2023 | 72.11 | 72.70 | 71.75 | 72.61 | 2,545,075 | +0.18(+0.24%) |
Jun 30, 2023 | 71.20 | 72.54 | 71.10 | 72.43 | 9,537,484 | +1.36(+1.91%) |
Jun 29, 2023 | 70.95 | 71.85 | 70.78 | 71.08 | 7,368,625 | -0.62(-0.86%) |
Jun 28, 2023 | 72.19 | 72.44 | 71.48 | 71.69 | 8,947,981 | -0.46(-0.64%) |
Jun 27, 2023 | 72.78 | 73.02 | 71.47 | 72.15 | 6,135,249 | -0.37(-0.51%) |
Jun 26, 2023 | 72.33 | 73.00 | 72.05 | 72.52 | 5,808,284 | +0.12(+0.16%) |
Jun 23, 2023 | 73.50 | 74.18 | 72.24 | 72.40 | 9,304,795 | -0.94(-1.28%) |
Jun 22, 2023 | 74.26 | 74.57 | 73.21 | 73.34 | 7,146,674 | -0.63(-0.86%) |
Jun 21, 2023 | 72.68 | 74.22 | 71.96 | 73.98 | 7,351,174 | +1.00(+1.36%) |
Jun 20, 2023 | 73.83 | 74.36 | 72.73 | 72.98 | 8,004,788 | -0.81(-1.10%) |
Jun 16, 2023 | 72.97 | 74.60 | 72.94 | 73.79 | 23,616,040 | +1.20(+1.65%) |
Jun 15, 2023 | 71.98 | 72.75 | 71.66 | 72.59 | 10,343,984 | +0.94(+1.31%) |
Jun 14, 2023 | 73.12 | 73.17 | 71.54 | 71.65 | 9,110,611 | -0.93(-1.28%) |
Jun 13, 2023 | 72.14 | 72.91 | 71.99 | 72.58 | 8,788,691 | +0.36(+0.50%) |
Jun 12, 2023 | 72.64 | 72.70 | 71.93 | 72.22 | 7,749,081 | -0.09(-0.12%) |
Jun 09, 2023 | 73.08 | 73.41 | 72.24 | 72.31 | 6,158,856 | -0.81(-1.11%) |
Jun 08, 2023 | 72.71 | 73.33 | 72.31 | 73.12 | 10,231,342 | +0.71(+0.98%) |
Jun 07, 2023 | 71.89 | 72.73 | 71.53 | 72.40 | 6,646,373 | +0.77(+1.08%) |
Jun 06, 2023 | 72.02 | 72.38 | 71.61 | 71.63 | 5,790,892 | -0.20(-0.29%) |
Jun 05, 2023 | 72.38 | 73.11 | 71.59 | 71.84 | 5,706,881 | -0.25(-0.35%) |
Jun 02, 2023 | 71.30 | 72.43 | 70.79 | 72.09 | 7,350,461 | +0.87(+1.22%) |
Jun 01, 2023 | 71.31 | 71.68 | 70.73 | 71.22 | 6,902,710 | -0.49(-0.68%) |
May 31, 2023 | 70.91 | 72.01 | 70.16 | 71.71 | 11,383,306 | +0.75(+1.06%) |
May 30, 2023 | 72.58 | 72.97 | 70.82 | 70.96 | 7,041,455 | -1.20(-1.66%) |
May 26, 2023 | 71.39 | 72.78 | 70.87 | 72.16 | 7,349,067 | +0.97(+1.37%) |
May 25, 2023 | 71.95 | 71.95 | 70.29 | 71.19 | 7,978,319 | -0.82(-1.14%) |
May 24, 2023 | 71.92 | 72.18 | 71.45 | 72.01 | 7,092,469 | +0.08(+0.11%) |
May 23, 2023 | 71.87 | 72.94 | 71.69 | 71.93 | 9,022,228 | -0.41(-0.56%) |
May 22, 2023 | 72.66 | 72.91 | 72.23 | 72.34 | 4,404,646 | +0.10(+0.13%) |
May 19, 2023 | 73.28 | 73.50 | 72.23 | 72.24 | 6,535,534 | -0.60(-0.83%) |
May 18, 2023 | 72.50 | 72.99 | 71.98 | 72.84 | 7,226,337 | -0.23(-0.32%) |
May 17, 2023 | 73.88 | 73.99 | 72.93 | 73.08 | 5,576,110 | -0.48(-0.66%) |
May 16, 2023 | 75.17 | 75.17 | 73.42 | 73.56 | 6,408,481 | -1.65(-2.19%) |
May 15, 2023 | 76.11 | 76.17 | 74.51 | 75.21 | 5,597,940 | -0.41(-0.54%) |
May 12, 2023 | 74.58 | 75.65 | 74.28 | 75.62 | 8,572,501 | +1.80(+2.44%) |
May 11, 2023 | 74.29 | 74.53 | 73.27 | 73.81 | 6,745,248 | -0.77(-1.03%) |
May 10, 2023 | 73.84 | 74.84 | 73.66 | 74.58 | 5,872,349 | +1.27(+1.73%) |
May 09, 2023 | 73.93 | 73.94 | 72.93 | 73.31 | 5,761,096 | -0.47(-0.63%) |
May 08, 2023 | 73.26 | 74.38 | 73.02 | 73.78 | 6,960,789 | +0.53(+0.73%) |
May 05, 2023 | 73.34 | 74.27 | 72.93 | 73.24 | 6,408,077 | +0.00(+0.00%) |
May 04, 2023 | 73.12 | 73.40 | 72.32 | 73.24 | 6,229,546 | +0.12(+0.16%) |
May 03, 2023 | 73.97 | 74.26 | 73.01 | 73.13 | 6,459,934 | -0.53(-0.72%) |
May 02, 2023 | 74.36 | 74.71 | 73.24 | 73.66 | 7,911,777 | -0.83(-1.12%) |
May 01, 2023 | 74.17 | 75.05 | 74.07 | 74.49 | 5,376,245 | +0.16(+0.22%) |
Apr 28, 2023 | 73.15 | 74.40 | 73.15 | 74.33 | 10,315,676 | +0.76(+1.03%) |
Apr 27, 2023 | 72.08 | 74.22 | 71.69 | 73.57 | 8,417,780 | +1.73(+2.40%) |
Apr 26, 2023 | 74.47 | 74.64 | 71.81 | 71.85 | 13,327,915 | -3.64(-4.82%) |
Apr 25, 2023 | 75.40 | 76.72 | 75.17 | 75.48 | 8,659,829 | -1.18(-1.54%) |
Apr 24, 2023 | 76.15 | 76.87 | 76.14 | 76.67 | 5,902,390 | +0.05(+0.06%) |
Apr 21, 2023 | 77.05 | 77.38 | 76.20 | 76.62 | 5,353,401 | +0.23(+0.30%) |
Apr 20, 2023 | 76.36 | 76.72 | 75.88 | 76.38 | 4,485,100 | -0.18(-0.24%) |
Apr 19, 2023 | 75.96 | 76.79 | 75.94 | 76.57 | 3,931,360 | +0.62(+0.82%) |
Apr 18, 2023 | 76.37 | 76.69 | 75.60 | 75.95 | 8,399,807 | -0.23(-0.31%) |
Apr 17, 2023 | 75.83 | 76.19 | 75.45 | 76.18 | 4,529,373 | +0.50(+0.67%) |
Apr 14, 2023 | 76.04 | 76.12 | 75.23 | 75.68 | 5,073,238 | -0.81(-1.05%) |
Apr 13, 2023 | 76.06 | 76.74 | 75.15 | 76.48 | 5,080,172 | +0.25(+0.33%) |
Apr 12, 2023 | 76.33 | 77.05 | 75.90 | 76.23 | 6,996,713 | +0.24(+0.32%) |
Apr 11, 2023 | 76.04 | 76.24 | 75.56 | 75.99 | 6,205,973 | -0.09(-0.11%) |
Apr 10, 2023 | 76.00 | 76.14 | 74.99 | 76.07 | 5,822,409 | -0.52(-0.68%) |
Apr 06, 2023 | 76.43 | 76.63 | 75.62 | 76.60 | 5,595,841 | +0.62(+0.82%) |
Apr 05, 2023 | 75.56 | 76.58 | 75.40 | 75.98 | 8,453,829 | +1.13(+1.52%) |
Apr 04, 2023 | 74.54 | 75.35 | 74.13 | 74.84 | 6,357,100 | +0.48(+0.64%) |
Apr 03, 2023 | 74.74 | 74.74 | 73.52 | 74.37 | 5,957,579 | -0.40(-0.53%) |
Mar 31, 2023 | 74.45 | 74.80 | 73.70 | 74.77 | 10,437,925 | +0.48(+0.64%) |
Mar 30, 2023 | 74.07 | 74.71 | 73.88 | 74.29 | 6,378,433 | +0.47(+0.63%) |
Mar 29, 2023 | 73.20 | 74.02 | 73.20 | 73.82 | 5,856,429 | +0.84(+1.16%) |
Mar 28, 2023 | 73.23 | 73.96 | 72.57 | 72.98 | 6,139,886 | -0.19(-0.27%) |
Mar 27, 2023 | 73.59 | 73.78 | 72.70 | 73.17 | 5,692,011 | -0.24(-0.33%) |
Mar 24, 2023 | 71.77 | 73.47 | 71.50 | 73.42 | 5,458,048 | +1.82(+2.55%) |
Mar 23, 2023 | 71.55 | 73.45 | 71.17 | 71.59 | 7,784,836 | -0.31(-0.43%) |
Mar 22, 2023 | 73.05 | 73.70 | 71.86 | 71.90 | 7,256,069 | -1.19(-1.63%) |
Mar 21, 2023 | 74.06 | 74.05 | 72.04 | 73.10 | 6,415,075 | -0.59(-0.80%) |
Mar 20, 2023 | 73.33 | 74.69 | 73.05 | 73.69 | 7,394,321 | +0.29(+0.40%) |
Mar 17, 2023 | 74.00 | 74.00 | 72.49 | 73.40 | 14,575,152 | -0.54(-0.73%) |
Mar 16, 2023 | 73.39 | 74.21 | 72.58 | 73.94 | 9,171,522 | +0.69(+0.94%) |
Mar 15, 2023 | 72.21 | 73.57 | 71.71 | 73.25 | 12,402,689 | +0.94(+1.30%) |
Mar 14, 2023 | 71.77 | 72.60 | 71.22 | 72.31 | 8,903,106 | +1.22(+1.72%) |
Mar 13, 2023 | 70.87 | 72.92 | 70.81 | 71.09 | 8,668,548 | +0.27(+0.38%) |
Mar 10, 2023 | 71.77 | 72.04 | 70.20 | 70.82 | 10,481,882 | -0.73(-1.02%) |
Mar 09, 2023 | 72.26 | 72.74 | 71.18 | 71.54 | 7,915,282 | -0.48(-0.66%) |
Mar 08, 2023 | 71.18 | 72.15 | 70.85 | 72.02 | 6,096,353 | +0.48(+0.68%) |
Mar 07, 2023 | 71.72 | 72.25 | 70.83 | 71.53 | 7,571,137 | -0.63(-0.87%) |
Mar 06, 2023 | 71.33 | 72.36 | 71.03 | 72.17 | 7,114,723 | +0.55(+0.77%) |
Mar 03, 2023 | 70.70 | 71.65 | 70.01 | 71.61 | 11,056,882 | +1.57(+2.24%) |
Mar 02, 2023 | 68.25 | 70.05 | 68.01 | 70.04 | 16,641,915 | +2.27(+3.35%) |
Mar 01, 2023 | 68.73 | 68.90 | 67.55 | 67.77 | 12,173,804 | -1.13(-1.63%) |
Feb 28, 2023 | 69.55 | 69.69 | 68.67 | 68.90 | 11,625,220 | -0.81(-1.15%) |
Feb 27, 2023 | 70.78 | 71.46 | 69.53 | 69.70 | 7,246,854 | -0.57(-0.82%) |
Feb 24, 2023 | 69.51 | 70.67 | 69.20 | 70.28 | 9,471,213 | +0.05(+0.07%) |
Feb 23, 2023 | 71.67 | 71.67 | 70.02 | 70.23 | 9,389,941 | -0.78(-1.10%) |
Feb 22, 2023 | 71.30 | 72.03 | 70.78 | 71.01 | 9,760,334 | +0.02(+0.03%) |
Feb 21, 2023 | 72.71 | 72.79 | 70.94 | 70.99 | 12,371,395 | -2.32(-3.17%) |
Feb 17, 2023 | 72.96 | 73.71 | 72.65 | 73.31 | 10,398,403 | +0.37(+0.50%) |
Feb 16, 2023 | 73.05 | 73.75 | 72.92 | 72.95 | 8,088,305 | -1.20(-1.62%) |
Feb 15, 2023 | 72.91 | 74.30 | 72.91 | 74.15 | 9,717,066 | +0.88(+1.20%) |
Feb 14, 2023 | 72.56 | 73.56 | 72.09 | 73.27 | 7,355,706 | +0.40(+0.54%) |
Feb 13, 2023 | 72.61 | 73.26 | 72.44 | 72.88 | 8,495,432 | +0.85(+1.18%) |
Feb 10, 2023 | 70.76 | 72.52 | 70.76 | 72.03 | 10,269,797 | +1.42(+2.01%) |
Feb 09, 2023 | 72.47 | 73.19 | 70.47 | 70.61 | 13,657,786 | -1.70(-2.35%) |
Feb 08, 2023 | 73.23 | 73.39 | 72.15 | 72.31 | 9,423,580 | -1.01(-1.38%) |
Feb 07, 2023 | 72.64 | 73.80 | 72.04 | 73.32 | 11,270,983 | +0.55(+0.75%) |
Feb 06, 2023 | 71.90 | 72.83 | 71.75 | 72.77 | 9,694,049 | +0.81(+1.13%) |
Feb 03, 2023 | 72.52 | 72.71 | 71.00 | 71.96 | 12,110,533 | -0.90(-1.23%) |
Feb 02, 2023 | 70.90 | 74.06 | 70.56 | 72.86 | 19,302,522 | +1.31(+1.83%) |
Feb 01, 2023 | 71.91 | 72.32 | 70.68 | 71.55 | 15,759,366 | -0.38(-0.52%) |
Jan 31, 2023 | 71.84 | 72.12 | 70.69 | 71.92 | 19,752,614 | -0.40(-0.56%) |
Jan 30, 2023 | 72.63 | 73.58 | 72.17 | 72.33 | 11,071,023 | -0.51(-0.70%) |
Jan 27, 2023 | 73.31 | 73.63 | 72.77 | 72.84 | 13,741,507 | -0.79(-1.07%) |
Jan 26, 2023 | 72.38 | 74.64 | 72.09 | 73.63 | 19,203,306 | -0.18(-0.25%) |
Jan 25, 2023 | 77.61 | 78.05 | 73.15 | 73.81 | 29,663,592 | -7.05(-8.71%) |
Jan 24, 2023 | 79.79 | 89.35 | 77.37 | 80.86 | 6,923,629 | +1.19(+1.49%) |
Jan 23, 2023 | 78.43 | 80.20 | 77.97 | 79.67 | 7,122,542 | +0.82(+1.04%) |
Jan 20, 2023 | 79.52 | 79.55 | 77.58 | 78.85 | 9,783,881 | -0.74(-0.93%) |
Jan 19, 2023 | 81.01 | 81.28 | 79.31 | 79.60 | 7,366,786 | -1.17(-1.44%) |
Jan 18, 2023 | 82.81 | 82.92 | 80.69 | 80.76 | 6,337,500 | -1.87(-2.26%) |
Jan 17, 2023 | 82.10 | 83.34 | 82.09 | 82.63 | 8,725,100 | +1.02(+1.25%) |
Jan 13, 2023 | 81.38 | 81.89 | 80.71 | 81.61 | 5,129,115 | -0.38(-0.46%) |
Jan 12, 2023 | 82.01 | 82.56 | 81.33 | 81.99 | 4,822,447 | +0.07(+0.08%) |
Jan 11, 2023 | 81.41 | 82.27 | 81.17 | 81.92 | 6,405,788 | +0.44(+0.54%) |
Jan 10, 2023 | 81.02 | 81.53 | 80.35 | 81.48 | 5,106,223 | +0.45(+0.56%) |
Jan 09, 2023 | 80.61 | 81.85 | 80.46 | 81.02 | 4,927,642 | +0.40(+0.50%) |
Jan 06, 2023 | 80.53 | 81.31 | 79.82 | 80.62 | 5,442,649 | +0.98(+1.23%) |
Jan 05, 2023 | 80.58 | 80.96 | 79.16 | 79.63 | 5,678,536 | -1.79(-2.20%) |
Jan 04, 2023 | 81.30 | 82.36 | 80.79 | 81.43 | 5,012,863 | +0.64(+0.79%) |
Jan 03, 2023 | 81.31 | 81.82 | 79.55 | 80.79 | 5,743,632 | +0.22(+0.28%) |
Dec 30, 2022 | 80.91 | 80.97 | 79.49 | 80.57 | 4,427,425 | -0.46(-0.57%) |
Dec 29, 2022 | 80.69 | 81.62 | 80.46 | 81.03 | 3,505,352 | +0.89(+1.11%) |
Dec 28, 2022 | 81.15 | 81.48 | 79.97 | 80.15 | 3,681,851 | -0.81(-1.00%) |
Dec 27, 2022 | 81.05 | 81.22 | 80.44 | 80.95 | 4,905,394 | -0.16(-0.20%) |
Dec 23, 2022 | 79.99 | 81.22 | 79.99 | 81.12 | 3,377,161 | +0.80(+1.00%) |
Dec 22, 2022 | 81.48 | 81.48 | 79.18 | 80.32 | 4,659,932 | -1.26(-1.55%) |
Dec 21, 2022 | 80.81 | 81.87 | 80.62 | 81.58 | 5,557,367 | +1.09(+1.35%) |
Dec 20, 2022 | 80.38 | 80.99 | 79.75 | 80.49 | 4,992,931 | +0.00(+0.00%) |
Dec 19, 2022 | 80.94 | 81.22 | 79.95 | 80.49 | 5,894,153 | -0.60(-0.74%) |
Dec 16, 2022 | 81.53 | 81.78 | 80.25 | 81.09 | 17,587,098 | -1.61(-1.95%) |
Dec 15, 2022 | 83.75 | 83.75 | 82.38 | 82.70 | 6,728,179 | -1.19(-1.42%) |
Dec 14, 2022 | 84.29 | 85.40 | 83.21 | 83.89 | 6,341,506 | -0.10(-0.11%) |
Dec 13, 2022 | 84.81 | 85.17 | 82.88 | 83.99 | 7,448,545 | +0.58(+0.69%) |
Dec 12, 2022 | 82.03 | 83.46 | 81.73 | 83.41 | 5,550,284 | +1.97(+2.41%) |
Dec 09, 2022 | 82.46 | 82.84 | 81.36 | 81.45 | 4,628,080 | -1.20(-1.46%) |
Dec 08, 2022 | 82.18 | 83.27 | 81.82 | 82.65 | 4,473,967 | +0.45(+0.55%) |
Dec 07, 2022 | 82.07 | 83.22 | 81.54 | 82.20 | 5,300,987 | +0.11(+0.13%) |
Dec 06, 2022 | 81.83 | 82.16 | 80.67 | 82.09 | 5,216,861 | +0.03(+0.04%) |
Dec 05, 2022 | 81.92 | 82.91 | 81.70 | 82.06 | 5,754,347 | -0.05(-0.06%) |
Dec 02, 2022 | 80.69 | 82.12 | 80.38 | 82.11 | 6,585,701 | +0.36(+0.44%) |
Dec 01, 2022 | 82.30 | 82.85 | 80.95 | 81.75 | 6,050,062 | +0.13(+0.15%) |
Nov 30, 2022 | 79.11 | 81.82 | 79.09 | 81.63 | 10,104,432 | +2.13(+2.68%) |
Nov 29, 2022 | 79.90 | 80.12 | 79.00 | 79.50 | 5,601,325 | -1.20(-1.48%) |
Nov 28, 2022 | 81.27 | 81.93 | 80.32 | 80.69 | 6,716,714 | -1.55(-1.89%) |
Nov 25, 2022 | 82.18 | 82.69 | 82.04 | 82.25 | 3,761,669 | +0.40(+0.49%) |
Nov 23, 2022 | 80.51 | 81.92 | 80.42 | 81.84 | 4,429,243 | +1.19(+1.48%) |
Nov 22, 2022 | 80.60 | 81.42 | 80.27 | 80.65 | 4,281,565 | +0.49(+0.61%) |
Nov 21, 2022 | 79.22 | 80.31 | 79.22 | 80.16 | 6,876,600 | +0.38(+0.48%) |
Nov 18, 2022 | 79.84 | 80.34 | 79.17 | 79.78 | 6,950,635 | +0.81(+1.03%) |
Nov 17, 2022 | 79.84 | 79.92 | 78.50 | 78.96 | 8,691,378 | -1.89(-2.34%) |
Nov 16, 2022 | 79.64 | 81.26 | 79.64 | 80.85 | 8,806,758 | +1.35(+1.70%) |
Nov 15, 2022 | 79.13 | 80.37 | 78.67 | 79.50 | 5,834,849 | +1.20(+1.53%) |
Nov 14, 2022 | 79.67 | 80.33 | 78.25 | 78.30 | 8,282,593 | -1.58(-1.98%) |
Nov 11, 2022 | 79.85 | 80.40 | 78.61 | 79.88 | 5,976,659 | +0.11(+0.13%) |
Nov 10, 2022 | 77.97 | 80.33 | 76.66 | 79.78 | 9,715,116 | +4.79(+6.39%) |
Nov 09, 2022 | 75.37 | 75.86 | 74.79 | 74.98 | 5,152,731 | -0.07(-0.09%) |
Nov 08, 2022 | 74.48 | 75.89 | 73.99 | 75.05 | 5,753,460 | +0.94(+1.27%) |
Nov 07, 2022 | 75.49 | 75.87 | 73.15 | 74.11 | 7,309,123 | -1.45(-1.92%) |
Nov 04, 2022 | 75.37 | 75.92 | 74.23 | 75.56 | 8,091,771 | +0.59(+0.79%) |
Nov 03, 2022 | 73.58 | 75.92 | 73.22 | 74.97 | 7,217,145 | +0.86(+1.16%) |
Nov 02, 2022 | 74.50 | 74.10 | 7,424,279 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.97 | 74.97 | 74.00 | 74.51 | 5,642,281 | +0.20(+0.27%) |
Oct 31, 2022 | 75.22 | 76.01 | 73.60 | 74.31 | 8,636,790 | -1.47(-1.94%) |
Oct 28, 2022 | 73.59 | 76.04 | 73.50 | 75.78 | 9,514,625 | +3.41(+4.72%) |
Oct 27, 2022 | 72.92 | 73.77 | 72.36 | 72.37 | 7,470,097 | -0.12(-0.17%) |
Oct 26, 2022 | 72.74 | 73.38 | 72.20 | 72.49 | 6,515,154 | -0.25(-0.34%) |
Oct 25, 2022 | 70.72 | 72.96 | 70.57 | 72.74 | 9,612,109 | +2.47(+3.52%) |
Oct 24, 2022 | 69.51 | 70.66 | 69.00 | 70.27 | 10,439,178 | +1.56(+2.27%) |
Oct 21, 2022 | 68.16 | 70.00 | 67.41 | 68.70 | 11,645,163 | +0.97(+1.43%) |
Oct 20, 2022 | 70.34 | 70.46 | 66.94 | 67.74 | 13,579,960 | -2.88(-4.07%) |
Oct 19, 2022 | 71.19 | 71.41 | 69.54 | 70.61 | 8,947,552 | -1.36(-1.89%) |
Oct 18, 2022 | 72.44 | 72.82 | 71.06 | 71.97 | 7,298,680 | +1.35(+1.91%) |
Oct 17, 2022 | 69.81 | 71.36 | 69.76 | 70.62 | 8,147,280 | +1.80(+2.62%) |
Oct 14, 2022 | 70.76 | 71.76 | 68.50 | 68.82 | 9,110,350 | -1.27(-1.81%) |
Oct 13, 2022 | 68.65 | 70.54 | 67.49 | 70.08 | 14,230,821 | +0.33(+0.47%) |
Oct 12, 2022 | 72.69 | 73.22 | 69.63 | 69.76 | 10,131,899 | -3.15(-4.31%) |
Oct 11, 2022 | 73.11 | 73.77 | 72.13 | 72.90 | 9,535,254 | -0.68(-0.93%) |
Oct 10, 2022 | 73.86 | 74.49 | 73.26 | 73.58 | 6,380,404 | +0.01(+0.01%) |
Oct 07, 2022 | 75.33 | 75.41 | 73.06 | 73.57 | 8,048,337 | -2.09(-2.76%) |
Oct 06, 2022 | 78.27 | 78.37 | 75.61 | 75.67 | 8,733,613 | -2.74(-3.50%) |
Oct 05, 2022 | 78.39 | 79.09 | 77.21 | 78.41 | 5,703,201 | -1.01(-1.27%) |
Oct 04, 2022 | 78.61 | 79.48 | 78.21 | 79.41 | 8,545,073 | +1.56(+2.01%) |
Oct 03, 2022 | 76.55 | 78.27 | 75.97 | 77.85 | 8,464,246 | +2.67(+3.55%) |
Sep 30, 2022 | 77.00 | 77.29 | 75.07 | 75.19 | 13,413,503 | -1.50(-1.95%) |
Sep 29, 2022 | 78.79 | 78.96 | 76.19 | 76.68 | 8,647,036 | -2.30(-2.91%) |
Sep 28, 2022 | 78.91 | 79.61 | 77.91 | 78.98 | 9,239,742 | +1.24(+1.59%) |
Sep 27, 2022 | 78.65 | 79.22 | 76.82 | 77.75 | 9,644,063 | -0.07(-0.09%) |
Sep 26, 2022 | 79.08 | 79.38 | 77.02 | 77.81 | 8,033,265 | -1.31(-1.66%) |
Sep 23, 2022 | 79.11 | 79.27 | 78.00 | 79.13 | 7,007,853 | -0.98(-1.22%) |
Sep 22, 2022 | 80.35 | 80.73 | 79.62 | 80.10 | 7,038,154 | -0.41(-0.51%) |
Sep 21, 2022 | 82.46 | 82.89 | 80.50 | 80.52 | 6,994,006 | -1.65(-2.01%) |
Sep 20, 2022 | 82.45 | 82.89 | 81.43 | 82.17 | 6,509,754 | -1.10(-1.32%) |
Sep 19, 2022 | 81.24 | 83.33 | 81.06 | 83.27 | 9,197,761 | +1.97(+2.42%) |
Sep 16, 2022 | 81.90 | 82.45 | 81.03 | 81.30 | 20,021,058 | -1.17(-1.42%) |
Sep 15, 2022 | 81.93 | 83.23 | 81.34 | 82.47 | 19,726,278 | -2.75(-3.23%) |
Sep 14, 2022 | 84.73 | 85.69 | 84.44 | 85.22 | 7,590,240 | +0.02(+0.02%) |
Sep 13, 2022 | 86.35 | 86.75 | 84.81 | 85.21 | 5,866,269 | -1.87(-2.15%) |
Sep 12, 2022 | 86.47 | 87.11 | 86.09 | 87.08 | 5,812,688 | +0.87(+1.01%) |
Sep 09, 2022 | 87.08 | 87.24 | 86.14 | 86.20 | 5,946,075 | -0.35(-0.41%) |
Sep 08, 2022 | 86.04 | 87.32 | 85.94 | 86.56 | 9,231,422 | +0.03(+0.03%) |
Sep 07, 2022 | 84.10 | 86.70 | 84.01 | 86.53 | 11,854,086 | +2.75(+3.28%) |
Sep 06, 2022 | 83.65 | 84.64 | 83.44 | 83.78 | 11,552,369 | +2.17(+2.66%) |
Sep 02, 2022 | 82.89 | 83.64 | 81.28 | 81.61 | 6,039,927 | -1.10(-1.33%) |