Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 92.62 | 93.61 | 91.86 | 91.91 | 1,357,460 | -0.62(-0.67%) |
Aug 30, 2023 | 91.05 | 92.59 | 90.92 | 92.53 | 1,371,916 | +1.64(+1.80%) |
Aug 29, 2023 | 88.58 | 91.09 | 88.34 | 90.89 | 859,192 | +2.35(+2.65%) |
Aug 28, 2023 | 87.52 | 88.88 | 87.52 | 88.55 | 768,265 | +1.67(+1.92%) |
Aug 25, 2023 | 87.78 | 88.13 | 85.60 | 86.88 | 999,168 | -0.19(-0.21%) |
Aug 24, 2023 | 88.36 | 88.79 | 87.01 | 87.07 | 819,203 | -1.78(-2.01%) |
Aug 23, 2023 | 87.48 | 89.10 | 87.08 | 88.85 | 833,221 | +1.73(+1.99%) |
Aug 22, 2023 | 87.65 | 88.35 | 86.49 | 87.12 | 1,440,967 | -0.19(-0.21%) |
Aug 21, 2023 | 88.48 | 89.05 | 86.47 | 87.30 | 1,632,766 | -0.07(-0.08%) |
Aug 18, 2023 | 86.88 | 88.54 | 86.68 | 87.37 | 1,669,537 | +0.22(+0.26%) |
Aug 17, 2023 | 89.57 | 89.82 | 87.06 | 87.15 | 1,764,119 | -1.89(-2.12%) |
Aug 16, 2023 | 90.42 | 90.88 | 88.82 | 89.03 | 934,166 | -1.55(-1.71%) |
Aug 15, 2023 | 90.89 | 91.38 | 90.26 | 90.58 | 757,409 | -0.99(-1.08%) |
Aug 14, 2023 | 91.30 | 91.83 | 90.58 | 91.58 | 947,231 | -0.25(-0.28%) |
Aug 11, 2023 | 91.20 | 92.58 | 90.47 | 91.83 | 1,323,135 | -0.99(-1.07%) |
Aug 10, 2023 | 94.67 | 95.61 | 92.48 | 92.82 | 1,220,519 | -1.61(-1.70%) |
Aug 09, 2023 | 94.48 | 95.87 | 94.08 | 94.43 | 713,527 | -0.41(-0.43%) |
Aug 08, 2023 | 94.56 | 95.33 | 92.16 | 94.84 | 1,888,830 | -1.32(-1.38%) |
Aug 07, 2023 | 95.97 | 97.01 | 95.64 | 96.16 | 1,008,274 | +0.29(+0.30%) |
Aug 04, 2023 | 97.11 | 97.31 | 95.54 | 95.87 | 1,049,720 | -0.67(-0.70%) |
Aug 03, 2023 | 98.26 | 98.26 | 95.47 | 96.54 | 1,337,142 | -2.05(-2.08%) |
Aug 02, 2023 | 99.93 | 101.18 | 98.38 | 98.60 | 1,768,748 | -2.66(-2.63%) |
Aug 01, 2023 | 97.37 | 101.48 | 93.53 | 101.26 | 3,697,722 | +4.59(+4.74%) |
Jul 31, 2023 | 96.79 | 97.94 | 95.96 | 96.67 | 5,619,412 | +0.24(+0.25%) |
Jul 28, 2023 | 97.17 | 97.17 | 94.91 | 96.43 | 1,611,033 | +0.65(+0.68%) |
Jul 27, 2023 | 95.57 | 97.85 | 94.97 | 95.77 | 2,021,603 | +1.17(+1.24%) |
Jul 26, 2023 | 93.34 | 94.66 | 93.21 | 94.60 | 1,850,858 | +0.79(+0.84%) |
Jul 25, 2023 | 93.71 | 94.15 | 93.06 | 93.82 | 1,830,497 | -0.09(-0.09%) |
Jul 24, 2023 | 94.46 | 95.14 | 93.41 | 93.90 | 1,367,836 | -0.68(-0.72%) |
Jul 21, 2023 | 95.40 | 95.48 | 94.05 | 94.59 | 916,818 | -0.45(-0.47%) |
Jul 20, 2023 | 96.41 | 96.41 | 93.62 | 95.03 | 1,074,964 | -1.44(-1.49%) |
Jul 19, 2023 | 96.12 | 96.66 | 94.97 | 96.47 | 998,468 | +0.21(+0.22%) |
Jul 18, 2023 | 94.75 | 96.91 | 94.69 | 96.26 | 1,624,358 | +1.58(+1.67%) |
Jul 17, 2023 | 93.43 | 94.98 | 92.87 | 94.68 | 1,140,777 | +0.87(+0.92%) |
Jul 14, 2023 | 94.23 | 94.51 | 92.81 | 93.82 | 999,662 | -0.36(-0.38%) |
Jul 13, 2023 | 93.56 | 95.17 | 93.11 | 94.18 | 1,297,868 | +0.61(+0.66%) |
Jul 12, 2023 | 96.28 | 96.55 | 93.54 | 93.56 | 1,754,557 | -1.11(-1.17%) |
Jul 11, 2023 | 91.82 | 94.99 | 91.45 | 94.67 | 2,257,232 | +3.46(+3.79%) |
Jul 10, 2023 | 87.63 | 91.22 | 87.55 | 91.22 | 1,414,929 | +3.40(+3.87%) |
Jul 07, 2023 | 86.94 | 89.04 | 86.32 | 87.82 | 1,452,571 | +0.82(+0.94%) |
Jul 06, 2023 | 87.17 | 87.36 | 85.61 | 87.00 | 1,468,476 | -1.13(-1.28%) |
Jul 05, 2023 | 89.17 | 89.51 | 87.92 | 88.13 | 1,913,070 | -1.94(-2.15%) |
Jul 03, 2023 | 90.69 | 91.34 | 89.64 | 90.07 | 972,661 | -1.19(-1.30%) |
Jun 30, 2023 | 92.78 | 93.13 | 91.18 | 91.25 | 1,697,091 | -0.88(-0.95%) |
Jun 29, 2023 | 89.44 | 92.46 | 89.35 | 92.13 | 2,176,459 | +2.42(+2.70%) |
Jun 28, 2023 | 90.79 | 91.04 | 89.05 | 89.71 | 1,117,718 | -0.57(-0.64%) |
Jun 27, 2023 | 87.42 | 90.56 | 86.83 | 90.28 | 1,781,677 | +3.12(+3.57%) |
Jun 26, 2023 | 85.50 | 87.60 | 85.27 | 87.17 | 1,051,724 | +1.66(+1.94%) |
Jun 23, 2023 | 84.14 | 85.88 | 83.85 | 85.51 | 1,428,437 | +0.59(+0.70%) |
Jun 22, 2023 | 85.69 | 85.79 | 84.13 | 84.92 | 1,015,870 | -1.34(-1.56%) |
Jun 21, 2023 | 86.42 | 87.70 | 86.00 | 86.26 | 1,155,801 | -0.78(-0.90%) |
Jun 20, 2023 | 87.65 | 87.80 | 86.24 | 87.04 | 1,733,241 | -1.48(-1.67%) |
Jun 16, 2023 | 89.31 | 89.64 | 87.49 | 88.52 | 2,750,616 | -0.56(-0.63%) |
Jun 15, 2023 | 86.66 | 89.72 | 86.43 | 89.08 | 2,245,538 | +2.33(+2.68%) |
Jun 14, 2023 | 87.19 | 88.55 | 86.08 | 86.76 | 3,043,478 | +0.13(+0.15%) |
Jun 13, 2023 | 84.01 | 87.45 | 83.95 | 86.63 | 2,388,295 | +3.55(+4.28%) |
Jun 12, 2023 | 82.76 | 84.48 | 82.04 | 83.08 | 1,142,168 | +0.69(+0.84%) |
Jun 09, 2023 | 84.06 | 84.18 | 81.93 | 82.38 | 1,209,478 | -1.68(-2.00%) |
Jun 08, 2023 | 84.17 | 84.86 | 82.94 | 84.07 | 1,611,570 | -0.56(-0.67%) |
Jun 07, 2023 | 80.53 | 85.36 | 80.37 | 84.63 | 2,515,905 | +4.84(+6.07%) |
Jun 06, 2023 | 76.90 | 79.88 | 76.45 | 79.79 | 1,390,587 | +2.57(+3.33%) |
Jun 05, 2023 | 78.56 | 79.26 | 76.51 | 77.22 | 1,483,043 | -1.39(-1.77%) |
Jun 02, 2023 | 74.61 | 78.77 | 74.54 | 78.62 | 1,999,861 | +5.25(+7.15%) |
Jun 01, 2023 | 72.82 | 73.89 | 71.18 | 73.37 | 2,236,609 | +1.13(+1.56%) |
May 31, 2023 | 74.36 | 74.98 | 72.11 | 72.24 | 3,181,753 | -2.42(-3.24%) |
May 30, 2023 | 76.36 | 76.65 | 74.46 | 74.66 | 974,569 | -1.18(-1.55%) |
May 26, 2023 | 74.94 | 76.14 | 73.63 | 75.83 | 1,300,769 | +1.10(+1.47%) |
May 25, 2023 | 76.85 | 77.51 | 74.13 | 74.73 | 1,284,019 | -1.67(-2.18%) |
May 24, 2023 | 78.19 | 78.19 | 76.04 | 76.40 | 1,135,969 | -1.97(-2.51%) |
May 23, 2023 | 78.06 | 80.30 | 77.44 | 78.37 | 1,462,945 | -0.40(-0.51%) |
May 22, 2023 | 78.62 | 79.08 | 77.81 | 78.77 | 1,213,855 | +0.13(+0.17%) |
May 19, 2023 | 80.70 | 80.70 | 77.94 | 78.64 | 1,300,805 | -1.47(-1.84%) |
May 18, 2023 | 78.73 | 80.44 | 78.07 | 80.11 | 1,513,497 | +1.32(+1.68%) |
May 17, 2023 | 76.07 | 78.95 | 76.01 | 78.79 | 1,537,677 | +2.91(+3.83%) |
May 16, 2023 | 74.54 | 76.05 | 73.51 | 75.88 | 2,159,223 | -0.33(-0.43%) |
May 15, 2023 | 76.04 | 76.61 | 75.60 | 76.21 | 1,483,132 | +0.29(+0.38%) |
May 12, 2023 | 77.92 | 77.96 | 74.38 | 75.92 | 1,864,972 | -1.60(-2.06%) |
May 11, 2023 | 77.71 | 77.89 | 76.51 | 77.52 | 1,317,574 | -0.67(-0.86%) |
May 10, 2023 | 80.08 | 80.33 | 76.69 | 78.19 | 1,679,922 | -0.54(-0.69%) |
May 09, 2023 | 80.23 | 80.23 | 78.45 | 78.73 | 1,764,555 | -2.41(-2.97%) |
May 08, 2023 | 82.36 | 82.83 | 80.08 | 81.14 | 1,625,514 | -1.21(-1.47%) |
May 05, 2023 | 84.18 | 84.80 | 81.47 | 82.36 | 1,945,207 | -0.68(-0.82%) |
May 04, 2023 | 85.04 | 85.64 | 81.55 | 83.04 | 2,774,621 | -0.35(-0.42%) |
May 03, 2023 | 82.85 | 85.32 | 82.53 | 83.39 | 2,081,371 | +1.01(+1.23%) |
May 02, 2023 | 83.59 | 83.65 | 81.36 | 82.38 | 1,956,710 | -1.24(-1.49%) |
May 01, 2023 | 83.29 | 84.55 | 83.24 | 83.62 | 1,910,215 | +0.42(+0.51%) |
Apr 28, 2023 | 79.68 | 83.42 | 79.45 | 83.19 | 3,207,649 | +3.84(+4.85%) |
Apr 27, 2023 | 75.70 | 79.36 | 75.59 | 79.35 | 2,304,478 | +4.90(+6.59%) |
Apr 26, 2023 | 74.65 | 76.07 | 74.07 | 74.45 | 1,121,569 | -0.39(-0.52%) |
Apr 25, 2023 | 76.36 | 76.84 | 74.78 | 74.83 | 965,249 | -2.11(-2.74%) |
Apr 24, 2023 | 77.64 | 77.83 | 76.18 | 76.94 | 823,609 | -0.14(-0.19%) |
Apr 21, 2023 | 77.38 | 77.50 | 76.18 | 77.09 | 1,099,126 | +0.16(+0.21%) |
Apr 20, 2023 | 76.74 | 77.52 | 75.79 | 76.92 | 1,283,996 | -0.45(-0.59%) |
Apr 19, 2023 | 77.09 | 77.48 | 76.52 | 77.37 | 1,117,377 | -0.62(-0.79%) |
Apr 18, 2023 | 77.20 | 78.41 | 76.95 | 77.99 | 1,375,939 | +1.24(+1.62%) |
Apr 17, 2023 | 76.37 | 77.09 | 75.87 | 76.75 | 956,928 | +0.22(+0.29%) |
Apr 14, 2023 | 76.60 | 78.33 | 75.54 | 76.53 | 1,411,970 | +0.13(+0.18%) |
Apr 13, 2023 | 75.51 | 76.73 | 74.82 | 76.39 | 1,529,829 | +1.13(+1.50%) |
Apr 12, 2023 | 76.88 | 77.09 | 75.09 | 75.26 | 1,655,475 | -0.57(-0.75%) |
Apr 11, 2023 | 75.20 | 76.32 | 75.10 | 75.83 | 1,400,677 | +1.19(+1.59%) |
Apr 10, 2023 | 71.30 | 74.66 | 71.19 | 74.65 | 1,768,177 | +3.06(+4.28%) |
Apr 06, 2023 | 71.76 | 71.83 | 70.60 | 71.58 | 1,457,320 | -0.17(-0.24%) |
Apr 05, 2023 | 73.67 | 73.80 | 71.22 | 71.76 | 1,910,159 | -2.56(-3.45%) |
Apr 04, 2023 | 77.01 | 77.02 | 73.60 | 74.32 | 1,346,818 | -2.23(-2.91%) |
Apr 03, 2023 | 77.37 | 77.67 | 75.79 | 76.55 | 1,525,952 | -1.10(-1.41%) |
Mar 31, 2023 | 75.59 | 77.79 | 75.34 | 77.64 | 1,481,694 | +2.72(+3.63%) |
Mar 30, 2023 | 76.17 | 76.45 | 74.59 | 74.93 | 1,223,047 | -0.14(-0.19%) |
Mar 29, 2023 | 75.08 | 75.54 | 74.72 | 75.07 | 1,366,562 | +1.11(+1.50%) |
Mar 28, 2023 | 73.74 | 74.69 | 73.48 | 73.96 | 1,083,611 | +0.33(+0.44%) |
Mar 27, 2023 | 72.76 | 74.12 | 72.26 | 73.64 | 1,988,815 | +2.09(+2.92%) |
Mar 24, 2023 | 71.62 | 72.44 | 70.46 | 71.55 | 2,325,770 | -1.18(-1.62%) |
Mar 23, 2023 | 74.10 | 74.87 | 72.07 | 72.72 | 1,833,176 | -1.04(-1.41%) |
Mar 22, 2023 | 76.50 | 76.88 | 73.69 | 73.76 | 2,221,244 | -3.01(-3.92%) |
Mar 21, 2023 | 76.75 | 78.79 | 76.27 | 76.77 | 1,991,580 | +0.99(+1.31%) |
Mar 20, 2023 | 74.86 | 75.89 | 74.76 | 75.78 | 2,283,372 | +0.92(+1.22%) |
Mar 17, 2023 | 77.48 | 77.49 | 74.84 | 74.86 | 3,781,428 | -2.44(-3.15%) |
Mar 16, 2023 | 75.78 | 77.82 | 75.54 | 77.30 | 2,244,763 | +0.40(+0.53%) |
Mar 15, 2023 | 75.58 | 77.40 | 75.13 | 76.89 | 2,387,121 | -0.56(-0.72%) |
Mar 14, 2023 | 79.24 | 79.44 | 76.44 | 77.45 | 1,713,313 | +0.11(+0.14%) |
Mar 13, 2023 | 77.04 | 78.95 | 76.15 | 77.35 | 2,128,243 | -0.43(-0.56%) |
Mar 10, 2023 | 79.48 | 80.21 | 76.58 | 77.78 | 2,311,513 | -1.72(-2.16%) |
Mar 09, 2023 | 81.01 | 81.95 | 79.36 | 79.49 | 1,862,880 | -1.49(-1.84%) |
Mar 08, 2023 | 80.80 | 81.24 | 79.67 | 80.99 | 1,738,358 | -0.01(-0.01%) |
Mar 07, 2023 | 82.00 | 82.55 | 80.83 | 81.00 | 1,346,179 | -0.97(-1.19%) |
Mar 06, 2023 | 83.49 | 83.94 | 81.58 | 81.97 | 1,863,287 | -1.34(-1.61%) |
Mar 03, 2023 | 82.29 | 83.79 | 82.15 | 83.31 | 1,889,672 | +1.70(+2.08%) |
Mar 02, 2023 | 79.56 | 81.73 | 78.33 | 81.61 | 1,803,151 | +1.67(+2.09%) |
Mar 01, 2023 | 81.98 | 82.49 | 79.74 | 79.94 | 1,678,809 | -1.79(-2.20%) |
Feb 28, 2023 | 80.67 | 82.37 | 80.50 | 81.73 | 1,599,933 | +0.97(+1.21%) |
Feb 27, 2023 | 82.35 | 82.82 | 80.35 | 80.76 | 1,242,860 | -0.20(-0.25%) |
Feb 24, 2023 | 81.62 | 81.62 | 79.62 | 80.96 | 1,679,575 | -1.95(-2.35%) |
Feb 23, 2023 | 81.39 | 83.22 | 80.68 | 82.91 | 2,754,250 | +1.97(+2.43%) |
Feb 22, 2023 | 80.10 | 81.63 | 80.03 | 80.94 | 1,714,710 | +0.99(+1.24%) |
Feb 21, 2023 | 83.47 | 83.93 | 79.91 | 79.95 | 2,471,353 | -5.19(-6.10%) |
Feb 17, 2023 | 85.92 | 85.92 | 83.14 | 85.14 | 1,703,625 | -0.97(-1.13%) |
Feb 16, 2023 | 86.05 | 86.93 | 84.91 | 86.12 | 1,905,388 | -1.66(-1.89%) |
Feb 15, 2023 | 84.97 | 87.83 | 84.64 | 87.78 | 2,091,240 | +2.65(+3.12%) |
Feb 14, 2023 | 84.25 | 85.37 | 82.62 | 85.12 | 1,470,301 | -0.10(-0.11%) |
Feb 13, 2023 | 82.08 | 85.31 | 82.06 | 85.22 | 1,675,786 | +3.27(+4.00%) |
Feb 10, 2023 | 80.39 | 82.44 | 79.95 | 81.95 | 1,528,258 | +1.03(+1.27%) |
Feb 09, 2023 | 84.60 | 85.11 | 80.30 | 80.91 | 2,470,792 | -2.88(-3.44%) |
Feb 08, 2023 | 85.55 | 86.13 | 83.37 | 83.80 | 1,778,001 | -2.52(-2.92%) |
Feb 07, 2023 | 87.14 | 87.57 | 84.83 | 86.32 | 2,242,050 | -1.68(-1.91%) |
Feb 06, 2023 | 88.42 | 88.43 | 86.70 | 88.00 | 2,019,905 | -1.58(-1.76%) |
Feb 03, 2023 | 88.99 | 90.48 | 87.90 | 89.57 | 2,055,837 | -1.98(-2.16%) |
Feb 02, 2023 | 88.17 | 92.50 | 86.02 | 91.55 | 4,310,869 | +4.52(+5.19%) |
Feb 01, 2023 | 84.90 | 87.70 | 83.99 | 87.03 | 2,455,613 | +1.77(+2.07%) |
Jan 31, 2023 | 81.74 | 85.27 | 81.31 | 85.27 | 3,689,124 | +4.33(+5.36%) |
Jan 30, 2023 | 80.97 | 82.72 | 80.79 | 80.93 | 1,794,245 | -1.33(-1.61%) |
Jan 27, 2023 | 80.60 | 82.79 | 80.05 | 82.26 | 1,503,184 | +1.66(+2.06%) |
Jan 26, 2023 | 82.90 | 83.07 | 80.07 | 80.60 | 1,919,324 | -1.32(-1.61%) |
Jan 25, 2023 | 82.79 | 83.06 | 81.31 | 81.92 | 1,688,083 | -1.75(-2.09%) |
Jan 24, 2023 | 83.54 | 85.77 | 83.00 | 83.66 | 1,306,349 | -0.80(-0.95%) |
Jan 23, 2023 | 82.82 | 84.98 | 81.70 | 84.47 | 1,885,602 | +2.52(+3.08%) |
Jan 20, 2023 | 80.28 | 81.98 | 79.14 | 81.95 | 1,443,348 | +2.32(+2.91%) |
Jan 19, 2023 | 83.01 | 83.12 | 79.07 | 79.62 | 2,029,464 | -4.20(-5.01%) |
Jan 18, 2023 | 85.25 | 86.54 | 83.43 | 83.83 | 2,350,597 | -0.86(-1.01%) |
Jan 17, 2023 | 84.75 | 85.75 | 84.40 | 84.69 | 2,926,519 | -0.20(-0.24%) |
Jan 13, 2023 | 81.65 | 85.26 | 81.41 | 84.89 | 2,009,424 | +2.52(+3.06%) |
Jan 12, 2023 | 83.06 | 83.06 | 80.72 | 82.37 | 1,713,103 | +0.43(+0.52%) |
Jan 11, 2023 | 81.10 | 81.97 | 80.28 | 81.94 | 1,674,983 | +1.71(+2.13%) |
Jan 10, 2023 | 78.03 | 80.26 | 77.74 | 80.23 | 1,531,769 | +1.79(+2.28%) |
Jan 09, 2023 | 77.88 | 80.07 | 77.18 | 78.44 | 2,699,190 | +1.04(+1.34%) |
Jan 06, 2023 | 75.86 | 77.90 | 74.33 | 77.40 | 2,743,853 | +2.32(+3.09%) |
Jan 05, 2023 | 74.44 | 75.52 | 73.24 | 75.08 | 1,835,862 | +0.04(+0.05%) |
Jan 04, 2023 | 74.00 | 76.00 | 73.66 | 75.04 | 2,071,955 | +2.30(+3.16%) |
Jan 03, 2023 | 72.87 | 73.51 | 71.03 | 72.74 | 1,649,205 | +1.02(+1.42%) |
Dec 30, 2022 | 71.61 | 72.27 | 70.97 | 71.72 | 1,549,248 | -0.75(-1.04%) |
Dec 29, 2022 | 69.58 | 72.94 | 69.48 | 72.47 | 1,588,945 | +3.56(+5.17%) |
Dec 28, 2022 | 71.09 | 71.71 | 68.89 | 68.91 | 1,283,413 | -2.13(-3.00%) |
Dec 27, 2022 | 70.59 | 71.27 | 69.93 | 71.04 | 1,181,619 | +0.45(+0.64%) |
Dec 23, 2022 | 69.97 | 70.78 | 69.31 | 70.59 | 933,434 | +0.62(+0.89%) |
Dec 22, 2022 | 69.03 | 70.03 | 68.04 | 69.97 | 2,020,054 | +0.02(+0.03%) |
Dec 21, 2022 | 71.51 | 72.02 | 69.89 | 69.95 | 2,128,838 | -1.30(-1.82%) |
Dec 20, 2022 | 70.89 | 71.93 | 70.60 | 71.25 | 1,372,929 | -0.15(-0.21%) |
Dec 19, 2022 | 72.67 | 73.50 | 70.77 | 71.40 | 1,496,806 | -1.45(-1.99%) |
Dec 16, 2022 | 73.89 | 74.56 | 72.09 | 72.86 | 3,605,334 | -1.68(-2.25%) |
Dec 15, 2022 | 76.19 | 76.66 | 74.41 | 74.54 | 2,019,768 | -3.06(-3.95%) |
Dec 14, 2022 | 78.65 | 79.43 | 77.00 | 77.60 | 1,563,737 | -1.44(-1.82%) |
Dec 13, 2022 | 80.50 | 81.77 | 78.08 | 79.04 | 2,257,647 | +2.41(+3.14%) |
Dec 12, 2022 | 75.91 | 76.68 | 74.78 | 76.64 | 1,213,078 | +0.99(+1.31%) |
Dec 09, 2022 | 74.35 | 76.83 | 74.19 | 75.64 | 1,902,349 | +0.92(+1.23%) |
Dec 08, 2022 | 73.64 | 74.81 | 73.17 | 74.73 | 1,249,382 | +0.97(+1.32%) |
Dec 07, 2022 | 73.68 | 74.99 | 73.38 | 73.75 | 1,589,922 | -0.46(-0.62%) |
Dec 06, 2022 | 74.84 | 75.50 | 73.11 | 74.21 | 3,325,952 | -0.85(-1.13%) |
Dec 05, 2022 | 77.40 | 77.91 | 74.74 | 75.06 | 1,575,490 | -3.17(-4.05%) |
Dec 02, 2022 | 77.04 | 78.77 | 76.39 | 78.23 | 1,696,980 | -0.36(-0.46%) |
Dec 01, 2022 | 79.05 | 80.56 | 78.41 | 78.59 | 2,042,799 | +0.57(+0.73%) |
Nov 30, 2022 | 76.36 | 78.02 | 74.43 | 78.02 | 2,485,737 | +1.92(+2.52%) |
Nov 29, 2022 | 75.54 | 76.54 | 75.23 | 76.10 | 1,633,996 | +0.62(+0.83%) |
Nov 28, 2022 | 77.51 | 78.43 | 75.31 | 75.48 | 1,880,595 | -3.05(-3.89%) |
Nov 25, 2022 | 78.02 | 78.68 | 77.90 | 78.53 | 525,413 | +0.76(+0.97%) |
Nov 23, 2022 | 77.68 | 77.88 | 76.56 | 77.78 | 1,194,670 | +0.01(+0.01%) |
Nov 22, 2022 | 76.71 | 77.81 | 76.36 | 77.77 | 1,389,192 | +1.43(+1.87%) |
Nov 21, 2022 | 75.11 | 76.46 | 74.99 | 76.34 | 1,099,992 | +0.53(+0.70%) |
Nov 18, 2022 | 77.32 | 78.15 | 74.56 | 75.81 | 1,410,184 | -0.28(-0.37%) |
Nov 17, 2022 | 75.63 | 76.47 | 74.69 | 76.09 | 2,060,923 | -1.13(-1.47%) |
Nov 16, 2022 | 80.29 | 80.64 | 76.54 | 77.23 | 2,036,253 | -3.44(-4.27%) |
Nov 15, 2022 | 78.69 | 81.47 | 78.65 | 80.67 | 2,501,544 | +3.94(+5.14%) |
Nov 14, 2022 | 79.49 | 79.54 | 76.58 | 76.73 | 1,891,242 | -2.86(-3.60%) |
Nov 11, 2022 | 77.03 | 80.96 | 76.87 | 79.59 | 2,902,777 | +2.60(+3.38%) |
Nov 10, 2022 | 73.28 | 77.00 | 72.56 | 76.99 | 3,907,359 | +7.17(+10.28%) |
Nov 09, 2022 | 71.45 | 71.95 | 69.46 | 69.82 | 2,030,030 | -2.49(-3.44%) |
Nov 08, 2022 | 72.88 | 74.48 | 71.21 | 72.30 | 1,334,069 | +0.02(+0.03%) |
Nov 07, 2022 | 71.58 | 72.68 | 69.95 | 72.28 | 1,278,337 | +1.73(+2.45%) |
Nov 04, 2022 | 68.80 | 70.72 | 68.45 | 70.55 | 1,745,686 | +2.82(+4.16%) |
Nov 03, 2022 | 67.81 | 69.28 | 66.83 | 67.74 | 2,231,345 | -1.53(-2.21%) |
Nov 02, 2022 | 71.86 | 73.14 | 69.23 | 69.27 | 2,114,955 | -3.13(-4.32%) |
Nov 01, 2022 | 75.19 | 75.90 | 72.37 | 72.40 | 1,934,928 | -1.80(-2.42%) |
Oct 31, 2022 | 73.80 | 75.14 | 73.15 | 74.19 | 6,057,734 | -0.02(-0.03%) |
Oct 28, 2022 | 71.36 | 74.31 | 70.78 | 74.21 | 2,970,831 | +2.68(+3.75%) |
Oct 27, 2022 | 68.46 | 74.11 | 68.42 | 71.53 | 6,222,842 | -3.43(-4.58%) |
Oct 26, 2022 | 74.76 | 75.60 | 74.33 | 74.96 | 3,122,582 | +0.39(+0.52%) |
Oct 25, 2022 | 71.84 | 74.57 | 71.84 | 74.57 | 1,795,768 | +2.79(+3.88%) |
Oct 24, 2022 | 69.99 | 72.02 | 69.22 | 71.78 | 2,160,163 | +1.88(+2.69%) |
Oct 21, 2022 | 68.57 | 70.06 | 67.68 | 69.90 | 1,976,341 | +1.70(+2.49%) |
Oct 20, 2022 | 70.40 | 71.81 | 68.13 | 68.20 | 1,886,585 | -1.83(-2.62%) |
Oct 19, 2022 | 72.23 | 72.61 | 69.16 | 70.03 | 2,035,023 | -3.06(-4.19%) |
Oct 18, 2022 | 74.08 | 74.74 | 71.83 | 73.10 | 2,486,701 | +0.81(+1.12%) |
Oct 17, 2022 | 74.33 | 74.56 | 72.14 | 72.28 | 1,751,627 | -0.06(-0.08%) |
Oct 14, 2022 | 72.82 | 73.57 | 71.88 | 72.34 | 1,608,983 | -0.48(-0.66%) |
Oct 13, 2022 | 69.14 | 73.52 | 66.39 | 72.82 | 2,807,029 | +1.25(+1.74%) |
Oct 12, 2022 | 71.85 | 72.53 | 70.43 | 71.57 | 2,304,574 | -0.88(-1.21%) |
Oct 11, 2022 | 72.83 | 73.92 | 71.83 | 72.45 | 2,544,476 | -0.56(-0.76%) |
Oct 10, 2022 | 74.05 | 74.14 | 72.10 | 73.01 | 1,387,211 | -0.26(-0.36%) |
Oct 07, 2022 | 75.52 | 75.63 | 73.02 | 73.28 | 1,946,453 | -3.35(-4.37%) |
Oct 06, 2022 | 77.66 | 78.45 | 76.22 | 76.62 | 1,402,252 | -1.17(-1.51%) |
Oct 05, 2022 | 77.26 | 78.42 | 76.29 | 77.79 | 1,254,159 | -0.87(-1.11%) |
Oct 04, 2022 | 76.00 | 78.82 | 76.00 | 78.66 | 2,248,806 | +3.96(+5.30%) |
Oct 03, 2022 | 72.15 | 75.36 | 71.99 | 74.70 | 2,168,518 | +3.61(+5.08%) |
Sep 30, 2022 | 73.36 | 73.69 | 71.02 | 71.09 | 2,003,132 | -1.89(-2.59%) |
Sep 29, 2022 | 74.05 | 74.33 | 72.01 | 72.98 | 1,615,679 | -2.25(-2.99%) |
Sep 28, 2022 | 73.95 | 75.58 | 73.81 | 75.23 | 1,515,950 | +1.81(+2.47%) |
Sep 27, 2022 | 75.28 | 76.05 | 72.72 | 73.42 | 1,505,314 | -1.11(-1.48%) |
Sep 26, 2022 | 74.06 | 76.25 | 73.89 | 74.52 | 1,693,511 | -0.13(-0.18%) |
Sep 23, 2022 | 75.62 | 75.89 | 72.47 | 74.66 | 3,036,265 | -1.69(-2.22%) |
Sep 22, 2022 | 78.56 | 78.78 | 76.22 | 76.35 | 1,642,775 | -2.54(-3.22%) |
Sep 21, 2022 | 80.45 | 81.55 | 78.89 | 78.89 | 1,372,289 | -0.85(-1.07%) |
Sep 20, 2022 | 80.55 | 80.91 | 79.25 | 79.74 | 1,249,546 | -1.98(-2.43%) |
Sep 19, 2022 | 80.39 | 82.20 | 80.16 | 81.73 | 1,697,621 | +0.95(+1.18%) |
Sep 16, 2022 | 79.93 | 81.33 | 79.30 | 80.77 | 2,614,583 | -0.16(-0.20%) |
Sep 15, 2022 | 81.90 | 83.65 | 80.28 | 80.93 | 2,137,896 | -0.86(-1.05%) |
Sep 14, 2022 | 82.46 | 82.78 | 80.76 | 81.79 | 1,944,751 | -0.81(-0.98%) |
Sep 13, 2022 | 84.62 | 85.20 | 82.39 | 82.61 | 1,850,797 | -4.12(-4.75%) |
Sep 12, 2022 | 85.43 | 86.77 | 85.02 | 86.73 | 1,669,001 | +2.13(+2.51%) |
Sep 09, 2022 | 83.73 | 85.33 | 83.42 | 84.60 | 1,298,331 | +1.37(+1.65%) |
Sep 08, 2022 | 81.62 | 83.36 | 80.71 | 83.23 | 1,146,650 | +0.54(+0.65%) |
Sep 07, 2022 | 80.58 | 82.82 | 79.99 | 82.69 | 1,207,545 | +2.06(+2.56%) |
Sep 06, 2022 | 81.66 | 81.89 | 80.14 | 80.63 | 1,743,403 | -0.44(-0.55%) |
Sep 02, 2022 | 83.35 | 83.50 | 80.61 | 81.07 | 1,515,687 | -1.05(-1.28%) |