Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 81.20 | 81.33 | 80.59 | 80.59 | 3,485,846 | -0.60(-0.73%) |
Aug 30, 2023 | 80.92 | 81.40 | 80.83 | 81.19 | 3,109,664 | +0.29(+0.36%) |
Aug 29, 2023 | 79.90 | 80.92 | 79.61 | 80.90 | 3,593,275 | +0.97(+1.21%) |
Aug 28, 2023 | 79.51 | 80.36 | 79.51 | 79.93 | 3,525,037 | +0.74(+0.94%) |
Aug 25, 2023 | 79.23 | 79.73 | 78.84 | 79.18 | 4,346,464 | +0.06(+0.07%) |
Aug 24, 2023 | 79.65 | 80.52 | 79.06 | 79.12 | 4,624,153 | -0.30(-0.38%) |
Aug 23, 2023 | 78.46 | 79.53 | 78.46 | 79.43 | 3,326,773 | +1.23(+1.58%) |
Aug 22, 2023 | 78.24 | 78.50 | 77.95 | 78.20 | 3,455,212 | +0.23(+0.29%) |
Aug 21, 2023 | 78.51 | 78.54 | 77.32 | 77.97 | 3,873,796 | -0.72(-0.92%) |
Aug 18, 2023 | 77.89 | 78.86 | 77.77 | 78.69 | 3,380,741 | +0.24(+0.31%) |
Aug 17, 2023 | 79.16 | 79.67 | 78.42 | 78.45 | 4,160,041 | -0.64(-0.80%) |
Aug 16, 2023 | 80.13 | 80.19 | 79.04 | 79.09 | 3,785,954 | -0.99(-1.23%) |
Aug 15, 2023 | 80.35 | 80.62 | 79.90 | 80.07 | 3,473,575 | -0.91(-1.12%) |
Aug 14, 2023 | 81.38 | 81.38 | 80.73 | 80.98 | 3,451,716 | -0.54(-0.66%) |
Aug 11, 2023 | 81.09 | 81.63 | 80.84 | 81.52 | 3,736,289 | +0.13(+0.16%) |
Aug 10, 2023 | 81.88 | 82.56 | 81.17 | 81.39 | 4,549,970 | -0.31(-0.38%) |
Aug 09, 2023 | 81.45 | 82.16 | 81.16 | 81.71 | 3,026,010 | -0.01(-0.01%) |
Aug 08, 2023 | 81.59 | 81.91 | 80.93 | 81.72 | 3,940,503 | -0.53(-0.64%) |
Aug 07, 2023 | 81.44 | 82.28 | 81.29 | 82.25 | 3,993,154 | +1.02(+1.25%) |
Aug 04, 2023 | 81.68 | 82.40 | 80.94 | 81.23 | 5,262,877 | -0.67(-0.81%) |
Aug 03, 2023 | 81.99 | 82.01 | 80.80 | 81.89 | 6,597,301 | -0.90(-1.09%) |
Aug 02, 2023 | 82.58 | 82.98 | 82.27 | 82.79 | 4,238,982 | -0.48(-0.58%) |
Aug 01, 2023 | 83.19 | 83.57 | 82.83 | 83.27 | 4,747,738 | -0.14(-0.16%) |
Jul 31, 2023 | 83.10 | 83.88 | 82.83 | 83.41 | 6,257,984 | +0.54(+0.65%) |
Jul 28, 2023 | 83.93 | 84.13 | 82.72 | 82.87 | 5,137,520 | -0.07(-0.08%) |
Jul 27, 2023 | 85.22 | 85.43 | 82.87 | 82.94 | 8,187,483 | -1.84(-2.17%) |
Jul 26, 2023 | 84.26 | 84.96 | 84.22 | 84.78 | 7,541,106 | +0.38(+0.45%) |
Jul 25, 2023 | 84.69 | 85.28 | 84.31 | 84.40 | 5,078,552 | -0.61(-0.71%) |
Jul 24, 2023 | 84.34 | 85.08 | 84.28 | 85.00 | 5,101,310 | +0.69(+0.82%) |
Jul 21, 2023 | 84.14 | 84.54 | 83.94 | 84.31 | 4,873,489 | +0.39(+0.47%) |
Jul 20, 2023 | 83.87 | 83.96 | 82.87 | 83.92 | 5,792,756 | -0.27(-0.33%) |
Jul 19, 2023 | 83.74 | 84.57 | 83.72 | 84.19 | 5,482,620 | +0.94(+1.13%) |
Jul 18, 2023 | 83.85 | 83.97 | 82.55 | 83.25 | 4,708,505 | -0.46(-0.55%) |
Jul 17, 2023 | 84.05 | 84.35 | 83.56 | 83.71 | 5,735,219 | -0.55(-0.65%) |
Jul 14, 2023 | 84.11 | 84.32 | 83.72 | 84.26 | 5,742,736 | -0.17(-0.20%) |
Jul 13, 2023 | 83.88 | 84.45 | 83.41 | 84.43 | 5,179,243 | +0.54(+0.64%) |
Jul 12, 2023 | 84.56 | 84.67 | 83.81 | 83.89 | 5,480,481 | +0.45(+0.54%) |
Jul 11, 2023 | 82.49 | 83.48 | 82.29 | 83.44 | 4,128,868 | +1.17(+1.43%) |
Jul 10, 2023 | 81.66 | 82.33 | 81.43 | 82.27 | 3,940,977 | +0.35(+0.43%) |
Jul 07, 2023 | 81.69 | 82.44 | 81.51 | 81.91 | 5,995,486 | -0.19(-0.23%) |
Jul 06, 2023 | 81.65 | 82.19 | 80.57 | 82.10 | 5,733,388 | -0.64(-0.77%) |
Jul 05, 2023 | 82.37 | 83.25 | 81.62 | 82.73 | 5,894,352 | +0.19(+0.23%) |
Jul 03, 2023 | 81.62 | 82.91 | 81.33 | 82.55 | 3,712,945 | +0.80(+0.98%) |
Jun 30, 2023 | 81.99 | 82.19 | 80.60 | 81.75 | 5,886,284 | +0.45(+0.55%) |
Jun 29, 2023 | 80.16 | 81.33 | 79.89 | 81.30 | 5,145,050 | +0.90(+1.12%) |
Jun 28, 2023 | 80.21 | 80.56 | 79.68 | 80.40 | 4,849,215 | +0.12(+0.14%) |
Jun 27, 2023 | 79.62 | 80.50 | 79.07 | 80.28 | 3,975,758 | +0.98(+1.23%) |
Jun 26, 2023 | 77.52 | 79.42 | 77.41 | 79.31 | 3,356,352 | +1.79(+2.31%) |
Jun 23, 2023 | 78.13 | 78.79 | 77.48 | 77.52 | 4,089,928 | -1.08(-1.38%) |
Jun 22, 2023 | 79.85 | 79.92 | 78.13 | 78.60 | 5,287,317 | -1.14(-1.43%) |
Jun 21, 2023 | 79.78 | 80.03 | 79.16 | 79.74 | 4,849,512 | -0.48(-0.60%) |
Jun 20, 2023 | 80.89 | 80.99 | 79.78 | 80.22 | 3,955,707 | -0.96(-1.18%) |
Jun 16, 2023 | 81.41 | 81.92 | 81.01 | 81.18 | 4,731,233 | -0.06(-0.07%) |
Jun 15, 2023 | 80.52 | 81.37 | 79.98 | 81.24 | 4,818,136 | +0.43(+0.53%) |
Jun 14, 2023 | 80.84 | 81.39 | 80.15 | 80.81 | 5,212,836 | +0.30(+0.37%) |
Jun 13, 2023 | 79.91 | 80.61 | 79.66 | 80.52 | 3,818,391 | +0.51(+0.64%) |
Jun 12, 2023 | 79.92 | 80.02 | 79.28 | 80.00 | 4,209,843 | +0.02(+0.02%) |
Jun 09, 2023 | 80.48 | 80.62 | 79.65 | 79.98 | 3,307,303 | -0.46(-0.58%) |
Jun 08, 2023 | 80.58 | 80.72 | 79.58 | 80.45 | 3,202,477 | -0.50(-0.62%) |
Jun 07, 2023 | 79.85 | 81.16 | 79.47 | 80.95 | 3,954,311 | +1.46(+1.84%) |
Jun 06, 2023 | 79.12 | 79.65 | 78.55 | 79.49 | 4,887,757 | +0.75(+0.96%) |
Jun 05, 2023 | 79.19 | 79.62 | 78.59 | 78.73 | 4,525,319 | -0.55(-0.70%) |
Jun 02, 2023 | 78.25 | 79.51 | 78.11 | 79.29 | 5,287,625 | +1.89(+2.44%) |
Jun 01, 2023 | 77.29 | 77.85 | 76.57 | 77.40 | 4,152,076 | +0.01(+0.01%) |
May 31, 2023 | 76.80 | 77.56 | 76.53 | 77.39 | 4,831,411 | +0.39(+0.50%) |
May 30, 2023 | 76.98 | 77.85 | 76.78 | 77.00 | 4,599,569 | +0.29(+0.38%) |
May 26, 2023 | 75.97 | 76.86 | 75.62 | 76.71 | 3,339,628 | +0.87(+1.15%) |
May 25, 2023 | 76.22 | 76.40 | 75.27 | 75.84 | 4,973,071 | -0.01(-0.01%) |
May 24, 2023 | 77.08 | 77.29 | 75.77 | 75.85 | 5,077,177 | -1.66(-2.15%) |
May 23, 2023 | 78.08 | 78.88 | 77.42 | 77.52 | 5,644,222 | -0.74(-0.94%) |
May 22, 2023 | 77.84 | 78.73 | 77.43 | 78.25 | 5,002,215 | +0.47(+0.61%) |
May 19, 2023 | 78.25 | 78.65 | 77.40 | 77.78 | 4,965,385 | -0.13(-0.16%) |
May 18, 2023 | 77.95 | 78.31 | 77.30 | 77.90 | 4,141,145 | -0.38(-0.48%) |
May 17, 2023 | 77.73 | 78.42 | 77.02 | 78.28 | 5,013,305 | +1.04(+1.35%) |
May 16, 2023 | 79.03 | 79.13 | 77.23 | 77.24 | 5,583,277 | -1.98(-2.50%) |
May 15, 2023 | 79.49 | 79.69 | 79.02 | 79.22 | 3,594,740 | -0.14(-0.17%) |
May 12, 2023 | 79.52 | 79.61 | 78.70 | 79.35 | 3,404,887 | -0.01(-0.01%) |
May 11, 2023 | 79.67 | 79.71 | 78.87 | 79.36 | 5,350,402 | -0.88(-1.10%) |
May 10, 2023 | 80.25 | 80.55 | 79.42 | 80.24 | 6,544,951 | +0.76(+0.96%) |
May 09, 2023 | 79.43 | 79.81 | 78.60 | 79.48 | 4,674,589 | -0.34(-0.42%) |
May 08, 2023 | 80.11 | 80.36 | 79.49 | 79.82 | 5,061,090 | -0.46(-0.58%) |
May 05, 2023 | 79.43 | 80.46 | 79.41 | 80.28 | 4,714,459 | +1.32(+1.67%) |
May 04, 2023 | 78.28 | 79.43 | 77.81 | 78.97 | 7,475,687 | +0.65(+0.83%) |
May 03, 2023 | 79.02 | 79.89 | 78.25 | 78.32 | 7,792,923 | -0.31(-0.39%) |
May 02, 2023 | 79.78 | 79.94 | 78.04 | 78.63 | 5,626,086 | -1.35(-1.69%) |
May 01, 2023 | 80.59 | 80.89 | 79.86 | 79.98 | 4,979,712 | -0.60(-0.74%) |
Apr 28, 2023 | 79.73 | 80.98 | 79.53 | 80.58 | 5,533,420 | +0.98(+1.23%) |
Apr 27, 2023 | 78.12 | 79.82 | 77.98 | 79.61 | 6,656,486 | +1.76(+2.26%) |
Apr 26, 2023 | 78.44 | 79.15 | 77.67 | 77.84 | 5,301,580 | -0.75(-0.96%) |
Apr 25, 2023 | 78.94 | 79.22 | 78.51 | 78.60 | 5,300,333 | -0.78(-0.99%) |
Apr 24, 2023 | 79.67 | 80.04 | 78.76 | 79.38 | 3,797,384 | -0.30(-0.38%) |
Apr 21, 2023 | 79.70 | 80.07 | 79.01 | 79.68 | 5,309,872 | +0.01(+0.01%) |
Apr 20, 2023 | 79.98 | 80.07 | 79.26 | 79.67 | 4,759,663 | -0.79(-0.99%) |
Apr 19, 2023 | 79.59 | 80.65 | 79.30 | 80.47 | 3,746,558 | +0.47(+0.59%) |
Apr 18, 2023 | 80.26 | 80.27 | 79.59 | 79.99 | 4,330,934 | -0.18(-0.23%) |
Apr 17, 2023 | 78.54 | 80.20 | 78.54 | 80.18 | 5,322,582 | +1.63(+2.08%) |
Apr 14, 2023 | 79.83 | 80.31 | 77.94 | 78.54 | 5,249,751 | -1.24(-1.55%) |
Apr 13, 2023 | 80.08 | 80.12 | 79.02 | 79.78 | 4,014,994 | -0.24(-0.30%) |
Apr 12, 2023 | 81.12 | 81.24 | 79.89 | 80.02 | 6,120,115 | -0.39(-0.48%) |
Apr 11, 2023 | 80.22 | 81.07 | 79.91 | 80.41 | 5,002,631 | +0.34(+0.42%) |
Apr 10, 2023 | 79.33 | 80.08 | 78.87 | 80.07 | 4,106,128 | +0.37(+0.46%) |
Apr 06, 2023 | 79.44 | 79.75 | 78.81 | 79.70 | 7,244,627 | +0.54(+0.68%) |
Apr 05, 2023 | 79.36 | 79.91 | 79.04 | 79.16 | 7,260,930 | -0.43(-0.53%) |
Apr 04, 2023 | 79.86 | 80.02 | 79.05 | 79.59 | 6,453,955 | -0.11(-0.13%) |
Apr 03, 2023 | 80.23 | 80.89 | 79.29 | 79.69 | 7,838,506 | -0.64(-0.79%) |
Mar 31, 2023 | 79.10 | 80.40 | 78.98 | 80.33 | 6,457,266 | +1.68(+2.14%) |
Mar 30, 2023 | 78.38 | 78.89 | 78.26 | 78.65 | 5,000,995 | +1.02(+1.31%) |
Mar 29, 2023 | 76.85 | 77.73 | 76.71 | 77.63 | 6,578,671 | +1.68(+2.22%) |
Mar 28, 2023 | 75.57 | 76.29 | 75.28 | 75.95 | 4,355,877 | -0.18(-0.24%) |
Mar 27, 2023 | 76.67 | 76.95 | 76.02 | 76.13 | 5,123,858 | -0.09(-0.11%) |
Mar 24, 2023 | 73.97 | 76.23 | 73.73 | 76.22 | 9,334,468 | +1.91(+2.56%) |
Mar 23, 2023 | 75.17 | 76.13 | 74.05 | 74.31 | 6,551,111 | -0.47(-0.63%) |
Mar 22, 2023 | 77.24 | 77.26 | 74.76 | 74.78 | 8,648,339 | -2.90(-3.74%) |
Mar 21, 2023 | 78.54 | 78.75 | 77.01 | 77.69 | 5,245,968 | -0.34(-0.44%) |
Mar 20, 2023 | 77.73 | 78.37 | 77.04 | 78.03 | 6,578,040 | +0.88(+1.14%) |
Mar 17, 2023 | 78.61 | 78.69 | 77.07 | 77.15 | 9,504,488 | -1.79(-2.27%) |
Mar 16, 2023 | 78.40 | 79.33 | 77.53 | 78.94 | 10,779,541 | -0.17(-0.22%) |
Mar 15, 2023 | 77.88 | 79.35 | 77.86 | 79.11 | 10,738,285 | -0.06(-0.07%) |
Mar 14, 2023 | 79.74 | 80.09 | 78.32 | 79.17 | 9,090,261 | +0.76(+0.97%) |
Mar 13, 2023 | 77.00 | 79.45 | 76.71 | 78.41 | 17,005,902 | +1.02(+1.31%) |
Mar 10, 2023 | 79.94 | 80.10 | 76.99 | 77.40 | 10,807,384 | -2.65(-3.31%) |
Mar 09, 2023 | 82.06 | 82.14 | 79.87 | 80.05 | 6,237,633 | -1.88(-2.29%) |
Mar 08, 2023 | 80.96 | 82.41 | 80.92 | 81.93 | 6,004,037 | +0.93(+1.15%) |
Mar 07, 2023 | 82.88 | 82.95 | 80.83 | 81.00 | 6,829,026 | -1.93(-2.33%) |
Mar 06, 2023 | 83.64 | 83.72 | 82.74 | 82.93 | 4,065,321 | -0.33(-0.39%) |
Mar 03, 2023 | 82.67 | 83.45 | 82.43 | 83.26 | 4,742,382 | +1.25(+1.52%) |
Mar 02, 2023 | 80.49 | 82.14 | 80.38 | 82.01 | 5,438,422 | +0.95(+1.17%) |
Mar 01, 2023 | 81.53 | 81.77 | 80.42 | 81.07 | 7,351,121 | -1.03(-1.26%) |
Feb 28, 2023 | 82.18 | 83.17 | 82.00 | 82.10 | 7,580,431 | -0.11(-0.14%) |
Feb 27, 2023 | 82.89 | 83.47 | 81.86 | 82.22 | 5,398,731 | +0.12(+0.15%) |
Feb 24, 2023 | 82.62 | 82.69 | 81.67 | 82.09 | 5,288,673 | -1.47(-1.75%) |
Feb 23, 2023 | 83.44 | 83.78 | 82.65 | 83.56 | 6,342,679 | +0.62(+0.75%) |
Feb 22, 2023 | 83.90 | 84.06 | 82.56 | 82.93 | 4,652,948 | -0.76(-0.90%) |
Feb 21, 2023 | 84.87 | 84.88 | 83.32 | 83.69 | 5,143,675 | -1.71(-2.01%) |
Feb 17, 2023 | 85.44 | 85.68 | 84.59 | 85.41 | 4,489,163 | -0.34(-0.39%) |
Feb 16, 2023 | 85.37 | 86.50 | 84.69 | 85.74 | 4,689,002 | -0.84(-0.97%) |
Feb 15, 2023 | 85.71 | 86.60 | 85.47 | 86.58 | 3,831,779 | +0.34(+0.40%) |
Feb 14, 2023 | 86.65 | 87.31 | 85.72 | 86.24 | 4,403,518 | -0.69(-0.79%) |
Feb 13, 2023 | 86.37 | 87.06 | 86.28 | 86.93 | 3,050,700 | +0.77(+0.89%) |
Feb 10, 2023 | 85.48 | 86.32 | 85.01 | 86.16 | 3,414,422 | +0.30(+0.35%) |
Feb 09, 2023 | 87.17 | 87.67 | 85.63 | 85.86 | 3,033,171 | -0.95(-1.09%) |
Feb 08, 2023 | 86.82 | 87.30 | 86.51 | 86.81 | 5,103,182 | -0.41(-0.47%) |
Feb 07, 2023 | 87.00 | 87.63 | 86.08 | 87.22 | 6,173,285 | -0.19(-0.22%) |
Feb 06, 2023 | 86.97 | 87.52 | 86.53 | 87.42 | 3,954,439 | -0.64(-0.73%) |
Feb 03, 2023 | 88.49 | 88.54 | 86.97 | 88.06 | 5,588,950 | -1.69(-1.88%) |
Feb 02, 2023 | 88.55 | 90.53 | 88.52 | 89.74 | 5,448,731 | +1.99(+2.27%) |
Feb 01, 2023 | 86.75 | 88.35 | 85.82 | 87.75 | 10,218,630 | +0.54(+0.62%) |
Jan 31, 2023 | 85.52 | 87.32 | 85.38 | 87.22 | 5,689,858 | +1.79(+2.10%) |
Jan 30, 2023 | 85.84 | 86.76 | 85.39 | 85.42 | 4,946,379 | -1.10(-1.27%) |
Jan 27, 2023 | 85.38 | 86.85 | 85.38 | 86.53 | 5,191,390 | +0.96(+1.12%) |
Jan 26, 2023 | 85.10 | 85.59 | 84.63 | 85.57 | 4,112,620 | +0.95(+1.12%) |
Jan 25, 2023 | 84.20 | 84.75 | 83.81 | 84.62 | 5,171,778 | +0.04(+0.05%) |
Jan 24, 2023 | 84.14 | 84.94 | 83.33 | 84.58 | 3,977,992 | +0.21(+0.25%) |
Jan 23, 2023 | 84.00 | 84.84 | 83.46 | 84.37 | 5,381,307 | +0.38(+0.46%) |
Jan 20, 2023 | 83.02 | 84.02 | 82.05 | 83.99 | 4,438,604 | +0.99(+1.19%) |
Jan 19, 2023 | 83.00 | 83.93 | 82.95 | 83.00 | 4,903,856 | -0.46(-0.55%) |
Jan 18, 2023 | 84.94 | 85.22 | 83.31 | 83.46 | 6,248,018 | -1.24(-1.46%) |
Jan 17, 2023 | 84.58 | 85.14 | 84.36 | 84.70 | 4,115,616 | +0.24(+0.28%) |
Jan 13, 2023 | 84.09 | 84.79 | 83.83 | 84.46 | 4,336,901 | -0.53(-0.62%) |
Jan 12, 2023 | 84.28 | 85.11 | 83.45 | 84.98 | 6,149,441 | +1.06(+1.27%) |
Jan 11, 2023 | 81.62 | 83.95 | 81.62 | 83.92 | 5,912,673 | +2.90(+3.58%) |
Jan 10, 2023 | 80.71 | 81.02 | 79.95 | 81.02 | 8,395,213 | +0.18(+0.23%) |
Jan 09, 2023 | 81.07 | 81.72 | 80.49 | 80.84 | 5,950,419 | +0.03(+0.04%) |
Jan 06, 2023 | 79.08 | 81.09 | 78.73 | 80.81 | 6,225,038 | +2.12(+2.69%) |
Jan 05, 2023 | 80.22 | 80.22 | 78.50 | 78.69 | 7,141,102 | -2.17(-2.69%) |
Jan 04, 2023 | 79.74 | 81.58 | 79.66 | 80.87 | 7,162,636 | +1.79(+2.27%) |
Jan 03, 2023 | 79.66 | 80.32 | 78.21 | 79.07 | 6,167,219 | +0.08(+0.10%) |
Dec 30, 2022 | 79.00 | 79.35 | 78.06 | 79.00 | 5,114,249 | -0.57(-0.72%) |
Dec 29, 2022 | 78.41 | 79.74 | 78.18 | 79.57 | 5,639,725 | +1.70(+2.19%) |
Dec 28, 2022 | 79.38 | 79.75 | 77.75 | 77.87 | 5,406,689 | -1.35(-1.70%) |
Dec 27, 2022 | 79.22 | 79.47 | 78.52 | 79.22 | 4,136,598 | -0.03(-0.04%) |
Dec 23, 2022 | 78.31 | 79.27 | 77.96 | 79.25 | 3,695,597 | +0.70(+0.89%) |
Dec 22, 2022 | 78.22 | 78.60 | 77.09 | 78.55 | 6,911,465 | -0.33(-0.42%) |
Dec 21, 2022 | 78.73 | 79.73 | 78.62 | 78.88 | 7,519,476 | +0.67(+0.86%) |
Dec 20, 2022 | 78.04 | 78.66 | 77.31 | 78.21 | 7,003,950 | -0.20(-0.25%) |
Dec 19, 2022 | 79.33 | 79.33 | 77.93 | 78.41 | 3,997,562 | -1.01(-1.27%) |
Dec 16, 2022 | 80.67 | 80.67 | 78.54 | 79.42 | 8,646,887 | -2.11(-2.58%) |
Dec 15, 2022 | 81.70 | 82.28 | 81.07 | 81.52 | 5,639,549 | -1.10(-1.34%) |
Dec 14, 2022 | 83.14 | 84.16 | 82.21 | 82.63 | 6,938,957 | -0.57(-0.68%) |
Dec 13, 2022 | 83.94 | 84.50 | 82.24 | 83.20 | 7,268,251 | +1.51(+1.85%) |
Dec 12, 2022 | 81.25 | 81.69 | 80.33 | 81.68 | 5,416,164 | +0.62(+0.77%) |
Dec 09, 2022 | 80.95 | 81.84 | 80.75 | 81.06 | 4,841,576 | -0.15(-0.19%) |
Dec 08, 2022 | 80.90 | 81.95 | 80.75 | 81.21 | 4,229,373 | +0.57(+0.70%) |
Dec 07, 2022 | 80.32 | 81.50 | 80.16 | 80.65 | 6,571,971 | +0.16(+0.20%) |
Dec 06, 2022 | 81.42 | 81.46 | 80.14 | 80.48 | 5,586,991 | -0.76(-0.94%) |
Dec 05, 2022 | 82.52 | 82.52 | 81.07 | 81.25 | 6,335,442 | -1.51(-1.83%) |
Dec 02, 2022 | 82.02 | 83.18 | 81.68 | 82.76 | 4,186,476 | -0.25(-0.30%) |
Dec 01, 2022 | 83.79 | 84.41 | 82.33 | 83.01 | 5,335,338 | -0.18(-0.22%) |
Nov 30, 2022 | 81.14 | 83.24 | 80.53 | 83.19 | 7,491,340 | +1.86(+2.29%) |
Nov 29, 2022 | 80.07 | 81.43 | 79.81 | 81.33 | 6,390,774 | +1.32(+1.65%) |
Nov 28, 2022 | 81.74 | 82.13 | 79.81 | 80.00 | 4,269,969 | -2.20(-2.68%) |
Nov 25, 2022 | 81.76 | 82.22 | 81.76 | 82.20 | 1,613,731 | +0.52(+0.64%) |
Nov 23, 2022 | 81.51 | 82.08 | 81.02 | 81.68 | 4,684,155 | +0.07(+0.08%) |
Nov 22, 2022 | 81.52 | 81.72 | 80.99 | 81.62 | 3,721,553 | +0.44(+0.55%) |
Nov 21, 2022 | 80.47 | 81.25 | 80.22 | 81.17 | 3,712,450 | +0.42(+0.53%) |
Nov 18, 2022 | 80.69 | 81.07 | 79.94 | 80.75 | 4,080,816 | +1.01(+1.27%) |
Nov 17, 2022 | 79.29 | 79.91 | 78.95 | 79.74 | 4,726,030 | -0.55(-0.68%) |
Nov 16, 2022 | 80.82 | 81.13 | 80.10 | 80.29 | 4,508,875 | -0.74(-0.91%) |
Nov 15, 2022 | 81.22 | 81.59 | 80.16 | 81.02 | 5,595,024 | +0.87(+1.08%) |
Nov 14, 2022 | 81.70 | 81.81 | 80.10 | 80.15 | 6,546,459 | -2.00(-2.44%) |
Nov 11, 2022 | 82.19 | 83.01 | 81.84 | 82.16 | 6,301,501 | -0.01(-0.01%) |
Nov 10, 2022 | 79.33 | 82.33 | 79.29 | 82.17 | 8,804,032 | +5.60(+7.31%) |
Nov 09, 2022 | 77.17 | 78.02 | 76.37 | 76.57 | 5,834,452 | -0.79(-1.03%) |
Nov 08, 2022 | 77.33 | 78.18 | 76.87 | 77.36 | 5,906,617 | +0.24(+0.31%) |
Nov 07, 2022 | 77.53 | 77.96 | 76.60 | 77.12 | 5,872,262 | +0.00(+0.00%) |
Nov 04, 2022 | 76.69 | 77.64 | 75.65 | 77.12 | 5,998,184 | +1.04(+1.37%) |
Nov 03, 2022 | 75.49 | 76.66 | 74.64 | 76.08 | 5,539,573 | -0.10(-0.14%) |
Nov 02, 2022 | 77.85 | 76.04 | 76.19 | 7,670,444 | -2.15(-2.75%) | |
Nov 01, 2022 | 79.22 | 79.46 | 78.16 | 78.34 | 5,030,662 | -0.03(-0.04%) |
Oct 31, 2022 | 77.73 | 78.79 | 77.52 | 78.37 | 5,413,452 | -0.09(-0.11%) |
Oct 28, 2022 | 76.45 | 78.65 | 76.23 | 78.45 | 4,925,114 | +1.69(+2.20%) |
Oct 27, 2022 | 77.08 | 77.65 | 76.52 | 76.76 | 5,547,650 | +0.11(+0.15%) |
Oct 26, 2022 | 76.62 | 77.36 | 76.13 | 76.65 | 6,085,591 | -0.05(-0.06%) |
Oct 25, 2022 | 74.05 | 76.84 | 74.05 | 76.70 | 6,159,898 | +2.90(+3.93%) |
Oct 24, 2022 | 74.41 | 74.71 | 73.26 | 73.80 | 5,207,527 | -0.01(-0.01%) |
Oct 21, 2022 | 73.49 | 73.85 | 72.29 | 73.81 | 6,416,906 | +0.58(+0.79%) |
Oct 20, 2022 | 73.59 | 74.41 | 73.02 | 73.23 | 5,251,373 | -0.32(-0.44%) |
Oct 19, 2022 | 74.70 | 74.94 | 73.10 | 73.55 | 6,832,218 | -1.88(-2.49%) |
Oct 18, 2022 | 75.85 | 76.49 | 74.73 | 75.43 | 5,939,083 | +0.81(+1.09%) |
Oct 17, 2022 | 73.24 | 74.90 | 73.18 | 74.62 | 6,166,740 | +2.71(+3.77%) |
Oct 14, 2022 | 74.31 | 74.87 | 71.81 | 71.91 | 7,751,660 | -1.83(-2.48%) |
Oct 13, 2022 | 70.97 | 74.10 | 70.51 | 73.74 | 9,064,182 | +1.32(+1.83%) |
Oct 12, 2022 | 73.19 | 73.19 | 71.97 | 72.42 | 7,024,921 | -0.76(-1.05%) |
Oct 11, 2022 | 72.40 | 73.68 | 71.55 | 73.18 | 7,612,750 | +0.74(+1.02%) |
Oct 10, 2022 | 73.24 | 73.86 | 72.33 | 72.45 | 6,935,444 | -0.69(-0.94%) |
Oct 07, 2022 | 74.23 | 74.65 | 72.65 | 73.14 | 7,320,466 | -1.80(-2.41%) |
Oct 06, 2022 | 76.87 | 77.18 | 74.78 | 74.94 | 8,281,032 | -2.14(-2.78%) |
Oct 05, 2022 | 77.56 | 77.68 | 75.81 | 77.08 | 6,902,880 | -1.54(-1.96%) |
Oct 04, 2022 | 77.96 | 79.21 | 77.85 | 78.62 | 6,818,162 | +1.56(+2.02%) |
Oct 03, 2022 | 76.88 | 77.55 | 75.59 | 77.07 | 9,231,364 | +1.35(+1.78%) |
Sep 30, 2022 | 75.27 | 76.25 | 75.08 | 75.72 | 9,554,581 | +0.84(+1.12%) |
Sep 29, 2022 | 76.37 | 76.37 | 74.36 | 74.87 | 9,081,140 | -2.27(-2.94%) |
Sep 28, 2022 | 76.26 | 77.45 | 75.49 | 77.14 | 9,529,729 | +1.57(+2.07%) |
Sep 27, 2022 | 77.25 | 77.77 | 75.38 | 75.57 | 10,603,770 | -1.02(-1.33%) |
Sep 26, 2022 | 78.38 | 78.44 | 75.79 | 76.59 | 8,596,855 | -2.21(-2.80%) |
Sep 23, 2022 | 79.05 | 79.45 | 77.93 | 78.80 | 9,510,598 | -1.06(-1.33%) |
Sep 22, 2022 | 80.65 | 80.69 | 79.58 | 79.86 | 7,217,464 | -1.03(-1.27%) |
Sep 21, 2022 | 82.76 | 83.25 | 80.86 | 80.89 | 7,629,266 | -1.30(-1.58%) |
Sep 20, 2022 | 83.45 | 83.53 | 81.77 | 82.19 | 6,262,273 | -2.05(-2.43%) |
Sep 19, 2022 | 83.60 | 84.27 | 83.04 | 84.24 | 4,782,311 | -0.12(-0.14%) |
Sep 16, 2022 | 83.91 | 84.45 | 83.25 | 84.36 | 7,286,420 | +0.01(+0.01%) |
Sep 15, 2022 | 85.97 | 86.22 | 84.26 | 84.35 | 7,200,811 | -1.59(-1.85%) |
Sep 14, 2022 | 86.55 | 86.59 | 85.33 | 85.94 | 5,674,662 | -0.99(-1.14%) |
Sep 13, 2022 | 88.62 | 88.86 | 86.64 | 86.93 | 5,164,145 | -3.46(-3.82%) |
Sep 12, 2022 | 89.87 | 90.55 | 89.76 | 90.39 | 2,930,006 | +0.87(+0.97%) |
Sep 09, 2022 | 88.83 | 89.82 | 88.46 | 89.52 | 4,420,283 | +0.96(+1.09%) |
Sep 08, 2022 | 87.85 | 88.86 | 87.59 | 88.55 | 3,647,960 | +0.24(+0.28%) |
Sep 07, 2022 | 86.62 | 88.48 | 86.58 | 88.31 | 3,939,541 | +1.69(+1.95%) |
Sep 06, 2022 | 86.21 | 86.98 | 85.73 | 86.62 | 4,914,611 | +0.78(+0.90%) |
Sep 02, 2022 | 87.82 | 87.98 | 85.64 | 85.84 | 3,812,753 | -1.21(-1.40%) |