Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 88.19 | 88.56 | 87.69 | 87.97 | 2,389,796 | +0.09(+0.10%) |
Aug 30, 2023 | 87.28 | 87.97 | 87.25 | 87.88 | 922,348 | +0.38(+0.43%) |
Aug 29, 2023 | 86.19 | 87.54 | 86.09 | 87.50 | 1,521,505 | +1.25(+1.45%) |
Aug 28, 2023 | 86.38 | 86.63 | 86.06 | 86.25 | 1,205,464 | +0.35(+0.41%) |
Aug 25, 2023 | 85.81 | 86.20 | 84.91 | 85.90 | 1,484,095 | +0.76(+0.89%) |
Aug 24, 2023 | 85.90 | 86.51 | 85.11 | 85.14 | 1,995,158 | -0.82(-0.95%) |
Aug 23, 2023 | 85.65 | 86.27 | 84.73 | 85.96 | 2,027,291 | +0.56(+0.65%) |
Aug 22, 2023 | 85.44 | 85.91 | 84.99 | 85.40 | 1,540,536 | +0.33(+0.39%) |
Aug 21, 2023 | 84.74 | 85.36 | 84.55 | 85.07 | 1,714,977 | +0.24(+0.28%) |
Aug 18, 2023 | 84.17 | 85.10 | 84.04 | 84.83 | 1,506,927 | -0.15(-0.18%) |
Aug 17, 2023 | 85.98 | 86.04 | 84.63 | 84.98 | 1,929,192 | -0.50(-0.58%) |
Aug 16, 2023 | 86.12 | 86.44 | 85.43 | 85.48 | 1,354,869 | -0.93(-1.07%) |
Aug 15, 2023 | 86.53 | 86.92 | 86.18 | 86.41 | 1,799,664 | -0.69(-0.79%) |
Aug 14, 2023 | 86.67 | 87.33 | 86.59 | 87.09 | 2,812,265 | +0.29(+0.33%) |
Aug 11, 2023 | 87.34 | 87.34 | 86.50 | 86.80 | 1,426,240 | -0.70(-0.80%) |
Aug 10, 2023 | 88.29 | 88.92 | 87.38 | 87.50 | 1,550,316 | -0.53(-0.60%) |
Aug 09, 2023 | 88.54 | 88.70 | 87.87 | 88.03 | 2,564,706 | -0.33(-0.37%) |
Aug 08, 2023 | 88.01 | 88.57 | 87.30 | 88.36 | 1,801,944 | -0.11(-0.12%) |
Aug 07, 2023 | 87.66 | 88.88 | 87.58 | 88.47 | 2,039,772 | +1.57(+1.81%) |
Aug 04, 2023 | 88.01 | 88.39 | 86.81 | 86.89 | 1,619,519 | -1.17(-1.33%) |
Aug 03, 2023 | 87.50 | 88.37 | 87.15 | 88.07 | 2,952,327 | +0.10(+0.11%) |
Aug 02, 2023 | 87.48 | 88.41 | 87.44 | 87.97 | 2,969,045 | -0.24(-0.27%) |
Aug 01, 2023 | 87.80 | 88.46 | 87.39 | 88.21 | 2,089,035 | +0.31(+0.35%) |
Jul 31, 2023 | 87.16 | 88.34 | 87.02 | 87.90 | 2,808,074 | +0.74(+0.84%) |
Jul 28, 2023 | 88.92 | 89.03 | 86.71 | 87.16 | 4,573,797 | -1.19(-1.35%) |
Jul 27, 2023 | 89.11 | 89.86 | 88.05 | 88.36 | 4,395,442 | +0.17(+0.19%) |
Jul 26, 2023 | 84.73 | 88.44 | 84.53 | 88.19 | 5,463,453 | +4.27(+5.09%) |
Jul 25, 2023 | 83.02 | 84.47 | 82.88 | 83.92 | 3,108,454 | +0.72(+0.86%) |
Jul 24, 2023 | 83.53 | 83.88 | 82.76 | 83.20 | 2,022,848 | -0.03(-0.04%) |
Jul 21, 2023 | 83.79 | 84.21 | 83.19 | 83.23 | 2,588,286 | -0.70(-0.83%) |
Jul 20, 2023 | 84.50 | 84.65 | 83.48 | 83.93 | 1,791,237 | -0.81(-0.95%) |
Jul 19, 2023 | 84.75 | 84.95 | 83.84 | 84.73 | 1,873,490 | -0.18(-0.21%) |
Jul 18, 2023 | 84.48 | 85.10 | 84.48 | 84.91 | 1,687,871 | +0.13(+0.15%) |
Jul 17, 2023 | 84.18 | 84.93 | 83.93 | 84.78 | 2,077,499 | +0.57(+0.67%) |
Jul 14, 2023 | 85.16 | 85.27 | 83.77 | 84.22 | 1,819,572 | -1.10(-1.29%) |
Jul 13, 2023 | 85.33 | 85.48 | 84.91 | 85.32 | 2,101,674 | +0.16(+0.19%) |
Jul 12, 2023 | 85.10 | 85.41 | 84.51 | 85.16 | 2,159,689 | +0.71(+0.84%) |
Jul 11, 2023 | 84.53 | 84.64 | 83.60 | 84.45 | 1,930,734 | -0.03(-0.04%) |
Jul 10, 2023 | 83.23 | 84.52 | 82.67 | 84.48 | 2,166,596 | +1.25(+1.51%) |
Jul 07, 2023 | 83.12 | 84.01 | 83.12 | 83.23 | 1,523,885 | -0.08(-0.10%) |
Jul 06, 2023 | 82.58 | 83.36 | 82.53 | 83.31 | 1,942,920 | -0.16(-0.19%) |
Jul 05, 2023 | 82.97 | 83.82 | 82.67 | 83.47 | 1,700,107 | -0.22(-0.26%) |
Jul 03, 2023 | 84.13 | 84.37 | 83.67 | 83.69 | 1,253,497 | -0.87(-1.02%) |
Jun 30, 2023 | 83.72 | 84.81 | 83.47 | 84.55 | 2,735,923 | +1.49(+1.80%) |
Jun 29, 2023 | 82.23 | 83.11 | 82.13 | 83.06 | 2,130,416 | +0.93(+1.13%) |
Jun 28, 2023 | 81.77 | 82.29 | 81.45 | 82.14 | 1,988,314 | +0.28(+0.34%) |
Jun 27, 2023 | 80.44 | 82.06 | 80.21 | 81.86 | 1,952,714 | +1.67(+2.09%) |
Jun 26, 2023 | 80.26 | 80.72 | 79.92 | 80.18 | 1,623,551 | +0.37(+0.46%) |
Jun 23, 2023 | 79.83 | 80.73 | 79.41 | 79.82 | 5,078,147 | -0.86(-1.06%) |
Jun 22, 2023 | 81.08 | 81.08 | 80.30 | 80.67 | 1,890,037 | -0.32(-0.39%) |
Jun 21, 2023 | 80.30 | 81.13 | 80.19 | 80.99 | 2,229,718 | +0.32(+0.39%) |
Jun 20, 2023 | 80.94 | 80.99 | 80.24 | 80.67 | 2,648,951 | -1.09(-1.34%) |
Jun 16, 2023 | 82.14 | 82.25 | 81.42 | 81.77 | 3,735,894 | +0.49(+0.60%) |
Jun 15, 2023 | 80.04 | 81.79 | 80.04 | 81.28 | 2,371,917 | +6.47(+8.65%) |
May 08, 2023 | 75.51 | 75.80 | 74.45 | 74.81 | 1,350,172 | -0.36(-0.48%) |
May 05, 2023 | 74.86 | 75.37 | 74.47 | 75.16 | 2,310,980 | +1.12(+1.52%) |
May 04, 2023 | 73.93 | 74.44 | 73.35 | 74.04 | 2,955,346 | -0.25(-0.33%) |
May 03, 2023 | 75.24 | 75.52 | 74.18 | 74.29 | 2,832,401 | -0.53(-0.70%) |
May 02, 2023 | 75.66 | 75.91 | 74.21 | 74.82 | 3,007,754 | -1.07(-1.41%) |
May 01, 2023 | 74.95 | 76.06 | 74.86 | 75.89 | 2,119,730 | +0.96(+1.29%) |
Apr 28, 2023 | 74.18 | 74.99 | 74.18 | 74.93 | 3,331,886 | +0.68(+0.91%) |
Apr 27, 2023 | 73.19 | 74.52 | 72.52 | 74.25 | 5,060,407 | +0.87(+1.19%) |
Apr 26, 2023 | 73.24 | 73.81 | 71.48 | 73.38 | 5,218,272 | -0.95(-1.28%) |
Apr 25, 2023 | 76.21 | 76.25 | 74.25 | 74.33 | 3,940,581 | -2.11(-2.77%) |
Apr 24, 2023 | 76.18 | 76.67 | 76.10 | 76.44 | 3,386,792 | +0.16(+0.21%) |
Apr 21, 2023 | 76.55 | 76.82 | 75.78 | 76.29 | 2,277,555 | -0.32(-0.41%) |
Apr 20, 2023 | 76.40 | 76.98 | 75.88 | 76.60 | 2,885,011 | -0.19(-0.25%) |
Apr 19, 2023 | 76.92 | 77.12 | 76.22 | 76.79 | 3,609,652 | -1.06(-1.36%) |
Apr 18, 2023 | 78.71 | 78.89 | 77.43 | 77.85 | 1,982,461 | -0.21(-0.27%) |
Apr 17, 2023 | 77.38 | 78.09 | 77.27 | 78.06 | 2,406,989 | +0.49(+0.63%) |
Apr 14, 2023 | 78.08 | 78.61 | 77.10 | 77.58 | 2,306,895 | -0.51(-0.65%) |
Apr 13, 2023 | 77.89 | 78.31 | 77.23 | 78.08 | 2,036,638 | +0.54(+0.69%) |
Apr 12, 2023 | 78.20 | 78.63 | 77.31 | 77.55 | 2,582,125 | -0.09(-0.12%) |
Apr 11, 2023 | 77.92 | 78.32 | 77.62 | 77.64 | 1,481,485 | -0.22(-0.28%) |
Apr 10, 2023 | 76.48 | 77.88 | 76.22 | 77.85 | 1,834,361 | +0.77(+1.00%) |
Apr 06, 2023 | 76.98 | 77.44 | 76.55 | 77.08 | 1,829,371 | -0.41(-0.53%) |
Apr 05, 2023 | 78.59 | 78.73 | 77.17 | 77.49 | 2,354,282 | -1.57(-1.98%) |
Apr 04, 2023 | 80.43 | 80.78 | 78.84 | 79.06 | 2,977,091 | -1.58(-1.96%) |
Apr 03, 2023 | 80.58 | 80.94 | 80.17 | 80.63 | 2,699,652 | -0.50(-0.61%) |
Mar 31, 2023 | 80.32 | 81.21 | 80.23 | 81.13 | 2,693,213 | +1.05(+1.31%) |
Mar 30, 2023 | 79.74 | 80.13 | 79.37 | 80.08 | 2,674,565 | +1.05(+1.33%) |
Mar 29, 2023 | 78.17 | 79.22 | 77.86 | 79.03 | 2,241,064 | +1.70(+2.20%) |
Mar 28, 2023 | 77.34 | 77.54 | 76.91 | 77.32 | 2,323,454 | -0.20(-0.26%) |
Mar 27, 2023 | 78.02 | 78.49 | 77.43 | 77.52 | 2,407,379 | -0.32(-0.41%) |
Mar 24, 2023 | 77.57 | 77.87 | 76.47 | 77.84 | 2,229,775 | +0.23(+0.29%) |
Mar 23, 2023 | 77.13 | 79.16 | 76.90 | 77.61 | 2,920,937 | +0.74(+0.97%) |
Mar 22, 2023 | 77.38 | 78.17 | 76.79 | 76.87 | 2,679,508 | -0.73(-0.94%) |
Mar 21, 2023 | 77.72 | 78.02 | 76.96 | 77.60 | 2,204,062 | +0.69(+0.90%) |
Mar 20, 2023 | 76.02 | 77.17 | 75.86 | 76.91 | 2,337,088 | +1.08(+1.42%) |
Mar 17, 2023 | 76.83 | 76.95 | 75.34 | 75.83 | 4,788,387 | -0.92(-1.20%) |
Mar 16, 2023 | 75.06 | 76.84 | 74.57 | 76.75 | 2,107,406 | +1.66(+2.21%) |
Mar 15, 2023 | 75.44 | 75.44 | 73.83 | 75.09 | 2,735,513 | -1.54(-2.01%) |
Mar 14, 2023 | 76.33 | 77.33 | 75.56 | 76.63 | 2,776,830 | +1.33(+1.77%) |
Mar 13, 2023 | 75.01 | 76.06 | 74.36 | 75.29 | 2,458,045 | -0.25(-0.33%) |
Mar 10, 2023 | 77.11 | 77.23 | 75.03 | 75.54 | 1,996,334 | -1.43(-1.86%) |
Mar 09, 2023 | 78.59 | 78.89 | 76.82 | 76.97 | 2,273,625 | -1.33(-1.70%) |
Mar 08, 2023 | 77.47 | 78.38 | 77.17 | 78.31 | 2,541,177 | +1.14(+1.47%) |
Mar 07, 2023 | 78.23 | 78.23 | 76.86 | 77.17 | 2,214,388 | -0.97(-1.24%) |
Mar 06, 2023 | 78.59 | 78.86 | 77.97 | 78.14 | 2,118,404 | -0.03(-0.04%) |
Mar 03, 2023 | 77.87 | 78.43 | 77.27 | 78.17 | 1,808,784 | +0.79(+1.02%) |
Mar 02, 2023 | 76.45 | 77.46 | 76.15 | 77.38 | 1,702,002 | +0.64(+0.84%) |
Mar 01, 2023 | 76.43 | 77.41 | 76.37 | 76.74 | 3,223,778 | +0.19(+0.25%) |
Feb 28, 2023 | 75.79 | 77.05 | 75.51 | 76.55 | 3,362,663 | +0.55(+0.73%) |
Feb 27, 2023 | 76.34 | 76.87 | 75.98 | 76.00 | 1,781,611 | +0.43(+0.58%) |
Feb 24, 2023 | 75.66 | 75.96 | 75.27 | 75.56 | 2,225,347 | -1.11(-1.44%) |
Feb 23, 2023 | 76.94 | 77.01 | 75.63 | 76.67 | 2,321,632 | +0.44(+0.58%) |
Feb 22, 2023 | 76.84 | 77.17 | 75.99 | 76.22 | 2,624,076 | -0.72(-0.94%) |
Feb 21, 2023 | 79.08 | 79.20 | 76.86 | 76.94 | 2,541,227 | -3.07(-3.84%) |
Feb 17, 2023 | 79.92 | 80.47 | 79.68 | 80.01 | 1,747,667 | -0.33(-0.41%) |
Feb 16, 2023 | 79.52 | 80.85 | 79.52 | 80.34 | 2,964,078 | -0.10(-0.12%) |
Feb 15, 2023 | 79.34 | 80.51 | 79.34 | 80.44 | 3,206,051 | +0.72(+0.90%) |
Feb 14, 2023 | 79.72 | 80.47 | 79.13 | 79.72 | 2,159,117 | -0.38(-0.47%) |
Feb 13, 2023 | 79.13 | 80.28 | 79.04 | 80.09 | 2,096,834 | +1.23(+1.57%) |
Feb 10, 2023 | 78.91 | 79.09 | 78.20 | 78.86 | 2,197,268 | -0.45(-0.57%) |
Feb 09, 2023 | 81.00 | 81.05 | 79.00 | 79.31 | 2,663,467 | -0.95(-1.18%) |
Feb 08, 2023 | 79.81 | 80.88 | 79.58 | 80.26 | 2,646,011 | -0.07(-0.09%) |
Feb 07, 2023 | 80.32 | 80.54 | 78.76 | 80.33 | 3,312,725 | -0.44(-0.55%) |
Feb 06, 2023 | 79.97 | 80.97 | 79.65 | 80.77 | 2,295,580 | +0.18(+0.22%) |
Feb 03, 2023 | 80.24 | 81.42 | 80.13 | 80.60 | 2,949,679 | -0.46(-0.57%) |
Feb 02, 2023 | 80.78 | 81.47 | 80.20 | 81.06 | 2,717,829 | +0.94(+1.17%) |
Feb 01, 2023 | 78.50 | 80.53 | 78.26 | 80.12 | 2,323,658 | +1.35(+1.72%) |
Jan 31, 2023 | 77.30 | 78.80 | 77.02 | 78.77 | 2,017,926 | +1.46(+1.89%) |
Jan 30, 2023 | 77.24 | 78.00 | 77.04 | 77.31 | 1,735,684 | -0.36(-0.46%) |
Jan 27, 2023 | 76.56 | 78.39 | 76.18 | 77.66 | 2,627,275 | +0.26(+0.33%) |
Jan 26, 2023 | 78.53 | 78.68 | 76.88 | 77.41 | 2,954,338 | -0.96(-1.22%) |
Jan 25, 2023 | 73.99 | 78.52 | 73.57 | 78.37 | 3,929,817 | -0.08(-0.10%) |
Jan 24, 2023 | 77.81 | 78.96 | 76.99 | 78.44 | 2,515,886 | +0.52(+0.67%) |
Jan 23, 2023 | 77.17 | 78.59 | 76.82 | 77.92 | 2,401,962 | +0.83(+1.08%) |
Jan 20, 2023 | 76.73 | 77.11 | 76.05 | 77.09 | 2,978,825 | +0.68(+0.89%) |
Jan 19, 2023 | 77.43 | 77.65 | 75.84 | 76.41 | 2,720,524 | -1.51(-1.94%) |
Jan 18, 2023 | 80.05 | 80.38 | 77.75 | 77.92 | 3,733,781 | -1.76(-2.21%) |
Jan 17, 2023 | 79.49 | 80.56 | 79.41 | 79.68 | 2,038,972 | +0.32(+0.40%) |
Jan 13, 2023 | 79.30 | 79.81 | 78.76 | 79.36 | 2,096,020 | -0.52(-0.66%) |
Jan 12, 2023 | 79.84 | 80.56 | 79.15 | 79.89 | 2,101,874 | +0.22(+0.27%) |
Jan 11, 2023 | 78.84 | 79.69 | 78.57 | 79.67 | 2,165,296 | +1.36(+1.74%) |
Jan 10, 2023 | 78.14 | 78.65 | 77.73 | 78.31 | 1,491,958 | +0.18(+0.23%) |
Jan 09, 2023 | 78.07 | 79.41 | 77.65 | 78.13 | 1,997,386 | +0.54(+0.70%) |
Jan 06, 2023 | 77.00 | 78.13 | 76.42 | 77.59 | 1,844,228 | +1.85(+2.44%) |
Jan 05, 2023 | 75.86 | 76.42 | 75.52 | 75.74 | 3,456,566 | -0.82(-1.07%) |
Jan 04, 2023 | 76.48 | 76.95 | 75.61 | 76.56 | 2,158,704 | +1.12(+1.48%) |
Jan 03, 2023 | 75.75 | 75.92 | 74.55 | 75.44 | 2,574,883 | +0.26(+0.34%) |
Dec 30, 2022 | 75.06 | 75.30 | 74.33 | 75.19 | 1,258,890 | -0.47(-0.63%) |
Dec 29, 2022 | 74.62 | 76.11 | 74.62 | 75.66 | 1,141,639 | +1.71(+2.31%) |
Dec 28, 2022 | 75.24 | 75.72 | 73.79 | 73.95 | 1,157,476 | -1.44(-1.91%) |
Dec 27, 2022 | 75.00 | 75.78 | 74.39 | 75.39 | 1,860,059 | +0.53(+0.71%) |
Dec 23, 2022 | 74.97 | 75.22 | 74.08 | 74.86 | 1,413,175 | -0.25(-0.33%) |
Dec 22, 2022 | 75.00 | 75.34 | 73.80 | 75.11 | 1,872,227 | -0.71(-0.94%) |
Dec 21, 2022 | 75.81 | 76.22 | 75.24 | 75.82 | 1,847,646 | +0.54(+0.72%) |
Dec 20, 2022 | 74.99 | 75.68 | 74.78 | 75.27 | 2,502,092 | +0.28(+0.37%) |
Dec 19, 2022 | 76.41 | 76.67 | 74.61 | 75.00 | 2,244,777 | -1.48(-1.94%) |
Dec 16, 2022 | 76.27 | 76.90 | 75.72 | 76.48 | 4,631,468 | -0.48(-0.63%) |
Dec 15, 2022 | 79.25 | 79.36 | 76.85 | 76.96 | 2,233,392 | -3.52(-4.37%) |
Dec 14, 2022 | 80.66 | 81.60 | 79.45 | 80.48 | 3,398,033 | -0.25(-0.30%) |
Dec 13, 2022 | 80.75 | 81.48 | 79.53 | 80.72 | 3,629,783 | +1.75(+2.22%) |
Dec 12, 2022 | 77.41 | 78.99 | 77.21 | 78.97 | 2,416,915 | +1.65(+2.14%) |
Dec 09, 2022 | 78.17 | 78.49 | 77.25 | 77.32 | 1,433,514 | -1.02(-1.31%) |
Dec 08, 2022 | 77.43 | 78.43 | 77.30 | 78.34 | 2,311,701 | +1.47(+1.91%) |
Dec 07, 2022 | 76.80 | 77.49 | 76.39 | 76.87 | 1,538,951 | -0.21(-0.27%) |
Dec 06, 2022 | 78.24 | 78.43 | 76.58 | 77.08 | 1,241,150 | -1.19(-1.52%) |
Dec 05, 2022 | 78.77 | 78.86 | 77.67 | 78.27 | 2,085,527 | -1.12(-1.41%) |
Dec 02, 2022 | 78.63 | 79.66 | 78.21 | 79.39 | 1,360,997 | -0.25(-0.31%) |
Dec 01, 2022 | 79.77 | 80.07 | 79.02 | 79.64 | 1,681,398 | +0.43(+0.55%) |
Nov 30, 2022 | 76.32 | 79.22 | 75.99 | 79.21 | 2,779,552 | +2.98(+3.91%) |
Nov 29, 2022 | 76.63 | 77.08 | 75.78 | 76.22 | 1,689,546 | -0.41(-0.54%) |
Nov 28, 2022 | 78.50 | 78.56 | 76.25 | 76.64 | 2,347,127 | -2.48(-3.14%) |
Nov 25, 2022 | 78.78 | 79.45 | 78.52 | 79.12 | 805,943 | +0.27(+0.34%) |
Nov 23, 2022 | 79.05 | 79.62 | 78.63 | 78.85 | 1,522,869 | -0.01(-0.01%) |
Nov 22, 2022 | 78.06 | 79.02 | 77.79 | 78.86 | 3,327,958 | +0.50(+0.64%) |
Nov 21, 2022 | 78.11 | 78.82 | 77.97 | 78.36 | 2,213,841 | -0.14(-0.18%) |
Nov 18, 2022 | 78.87 | 78.98 | 77.81 | 78.50 | 1,914,288 | +0.77(+0.99%) |
Nov 17, 2022 | 76.72 | 77.83 | 76.45 | 77.73 | 1,377,888 | -0.17(-0.21%) |
Nov 16, 2022 | 78.25 | 78.84 | 77.71 | 77.90 | 1,760,284 | -0.59(-0.75%) |
Nov 15, 2022 | 78.98 | 79.41 | 77.46 | 78.49 | 2,324,462 | +1.01(+1.31%) |
Nov 14, 2022 | 77.92 | 78.87 | 77.45 | 77.47 | 2,119,142 | -0.64(-0.82%) |
Nov 11, 2022 | 78.30 | 79.00 | 77.69 | 78.11 | 2,752,972 | +0.26(+0.33%) |
Nov 10, 2022 | 75.83 | 77.95 | 75.55 | 77.86 | 3,334,150 | +4.51(+6.15%) |
Nov 09, 2022 | 74.39 | 74.77 | 73.11 | 73.35 | 1,876,556 | -1.45(-1.94%) |
Nov 08, 2022 | 74.91 | 75.44 | 74.04 | 74.80 | 2,357,586 | +0.11(+0.15%) |
Nov 07, 2022 | 75.34 | 75.34 | 74.19 | 74.69 | 2,783,529 | -0.42(-0.56%) |
Nov 04, 2022 | 74.44 | 75.25 | 73.28 | 75.11 | 2,744,850 | +1.99(+2.72%) |
Nov 03, 2022 | 71.93 | 73.54 | 71.58 | 73.12 | 2,611,739 | +0.22(+0.30%) |
Nov 02, 2022 | 75.03 | 72.83 | 72.90 | 2,735,429 | -2.70(-3.57%) | |
Nov 01, 2022 | 75.36 | 75.92 | 74.25 | 75.60 | 2,997,874 | +0.93(+1.24%) |
Oct 31, 2022 | 74.79 | 75.65 | 74.59 | 74.68 | 2,520,823 | -0.59(-0.79%) |
Oct 28, 2022 | 73.18 | 75.52 | 73.14 | 75.27 | 2,751,200 | +2.50(+3.44%) |
Oct 27, 2022 | 72.65 | 73.24 | 71.91 | 72.77 | 3,640,617 | +0.69(+0.96%) |
Oct 26, 2022 | 71.89 | 72.87 | 70.32 | 72.08 | 3,750,028 | +0.43(+0.60%) |
Oct 25, 2022 | 70.13 | 71.79 | 70.13 | 71.64 | 2,867,362 | +1.09(+1.55%) |
Oct 24, 2022 | 70.49 | 71.22 | 69.60 | 70.55 | 3,199,883 | +0.09(+0.13%) |
Oct 21, 2022 | 67.94 | 70.76 | 67.94 | 70.46 | 2,665,897 | +2.37(+3.49%) |
Oct 20, 2022 | 69.84 | 69.84 | 67.60 | 68.09 | 2,923,784 | -0.94(-1.36%) |
Oct 19, 2022 | 68.33 | 69.11 | 68.21 | 69.02 | 2,062,856 | +0.02(+0.03%) |
Oct 18, 2022 | 70.32 | 70.69 | 68.32 | 69.00 | 2,445,178 | +0.69(+1.01%) |
Oct 17, 2022 | 67.24 | 68.60 | 67.24 | 68.32 | 2,282,464 | +2.28(+3.46%) |
Oct 14, 2022 | 68.82 | 69.09 | 65.93 | 66.03 | 2,116,306 | -2.18(-3.19%) |
Oct 13, 2022 | 64.69 | 68.59 | 64.22 | 68.21 | 2,732,395 | +2.08(+3.14%) |
Oct 12, 2022 | 66.94 | 67.09 | 66.09 | 66.13 | 1,738,975 | -0.52(-0.78%) |
Oct 11, 2022 | 67.90 | 68.03 | 66.34 | 66.65 | 2,179,390 | -1.62(-2.37%) |
Oct 10, 2022 | 69.74 | 69.87 | 67.70 | 68.27 | 1,598,325 | -0.84(-1.21%) |
Oct 07, 2022 | 70.28 | 70.40 | 68.77 | 69.10 | 2,358,644 | -2.20(-3.08%) |
Oct 06, 2022 | 70.90 | 72.04 | 70.75 | 71.30 | 2,344,743 | +0.51(+0.72%) |
Oct 05, 2022 | 69.61 | 71.22 | 69.51 | 70.79 | 1,651,263 | +0.27(+0.38%) |
Oct 04, 2022 | 69.64 | 70.57 | 69.53 | 70.52 | 2,344,362 | +2.19(+3.20%) |
Oct 03, 2022 | 66.71 | 68.73 | 66.39 | 68.33 | 1,939,520 | +2.39(+3.63%) |
Sep 30, 2022 | 66.63 | 67.64 | 65.85 | 65.94 | 2,369,106 | -0.95(-1.41%) |
Sep 29, 2022 | 67.57 | 67.57 | 66.33 | 66.89 | 1,645,806 | -1.44(-2.10%) |
Sep 28, 2022 | 67.28 | 68.67 | 66.81 | 68.33 | 1,966,201 | +1.07(+1.60%) |
Sep 27, 2022 | 68.07 | 68.33 | 66.70 | 67.25 | 2,555,635 | +0.00(+0.00%) |
Sep 26, 2022 | 67.58 | 68.49 | 66.98 | 67.25 | 1,704,205 | -0.53(-0.78%) |
Sep 23, 2022 | 68.15 | 68.15 | 66.77 | 67.78 | 3,077,594 | -0.71(-1.04%) |
Sep 22, 2022 | 70.44 | 70.54 | 68.46 | 68.49 | 2,011,816 | -2.23(-3.15%) |
Sep 21, 2022 | 71.36 | 72.78 | 70.69 | 70.72 | 2,309,276 | -0.33(-0.47%) |
Sep 20, 2022 | 71.44 | 71.54 | 70.41 | 71.05 | 2,953,226 | -1.00(-1.39%) |
Sep 19, 2022 | 70.89 | 72.10 | 70.75 | 72.06 | 2,303,311 | +0.63(+0.88%) |
Sep 16, 2022 | 70.79 | 71.66 | 70.28 | 71.43 | 3,572,543 | -0.16(-0.22%) |
Sep 15, 2022 | 72.57 | 72.83 | 71.51 | 71.58 | 1,576,308 | -1.02(-1.41%) |
Sep 14, 2022 | 72.87 | 73.06 | 71.91 | 72.61 | 1,674,447 | -0.27(-0.36%) |
Sep 13, 2022 | 73.50 | 74.06 | 72.62 | 72.87 | 2,541,316 | -2.16(-2.88%) |
Sep 12, 2022 | 74.81 | 75.03 | 74.27 | 75.03 | 2,818,432 | +0.49(+0.66%) |
Sep 09, 2022 | 74.03 | 74.91 | 73.79 | 74.54 | 1,436,168 | +1.00(+1.36%) |
Sep 08, 2022 | 72.52 | 73.57 | 72.13 | 73.54 | 1,327,578 | +0.62(+0.85%) |
Sep 07, 2022 | 71.70 | 73.15 | 71.59 | 72.92 | 1,578,235 | +1.40(+1.96%) |
Sep 06, 2022 | 71.51 | 72.09 | 70.80 | 71.52 | 1,730,121 | +0.24(+0.33%) |
Sep 02, 2022 | 73.30 | 73.58 | 70.92 | 71.28 | 1,187,984 | -0.85(-1.18%) |