Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.22 | 75.21 | 74.11 | 74.73 | 1,685,066 | +0.98(+1.33%) |
Sep 28, 2023 | 73.50 | 74.00 | 73.21 | 73.75 | 1,252,100 | +0.55(+0.76%) |
Sep 27, 2023 | 74.42 | 74.94 | 72.93 | 73.19 | 1,444,764 | -1.37(-1.84%) |
Sep 26, 2023 | 74.03 | 75.03 | 73.95 | 74.57 | 1,333,307 | -0.08(-0.11%) |
Sep 25, 2023 | 75.34 | 74.85 | 74.39 | 74.65 | 1,395,760 | -0.98(-1.29%) |
Sep 22, 2023 | 76.22 | 76.88 | 75.61 | 75.62 | 970,541 | -0.85(-1.11%) |
Sep 21, 2023 | 77.35 | 77.73 | 76.43 | 76.47 | 1,007,916 | -1.14(-1.46%) |
Sep 20, 2023 | 78.10 | 78.29 | 77.51 | 77.61 | 1,438,652 | -0.16(-0.20%) |
Sep 19, 2023 | 78.81 | 79.19 | 77.69 | 77.77 | 1,394,476 | -1.19(-1.50%) |
Sep 18, 2023 | 79.11 | 79.22 | 78.19 | 78.95 | 1,113,588 | +0.13(+0.16%) |
Sep 15, 2023 | 79.44 | 79.66 | 78.74 | 78.83 | 1,818,925 | -0.58(-0.73%) |
Sep 14, 2023 | 79.06 | 79.52 | 78.72 | 79.41 | 1,117,284 | +0.53(+0.68%) |
Sep 13, 2023 | 79.49 | 79.80 | 78.64 | 78.88 | 1,104,145 | -0.88(-1.10%) |
Sep 12, 2023 | 80.76 | 80.88 | 79.48 | 79.75 | 772,496 | -1.01(-1.25%) |
Sep 11, 2023 | 79.92 | 80.99 | 79.74 | 80.76 | 1,051,795 | +1.04(+1.30%) |
Sep 08, 2023 | 79.06 | 79.74 | 78.89 | 79.72 | 792,992 | +0.57(+0.72%) |
Sep 07, 2023 | 79.49 | 80.04 | 78.99 | 79.15 | 984,911 | +0.02(+0.03%) |
Sep 06, 2023 | 79.46 | 79.66 | 79.08 | 79.13 | 822,813 | -0.39(-0.48%) |
Sep 05, 2023 | 79.33 | 79.85 | 78.78 | 79.52 | 1,155,425 | +0.03(+0.04%) |
Sep 01, 2023 | 81.17 | 81.39 | 79.24 | 79.49 | 1,478,109 | -1.60(-1.97%) |
Aug 31, 2023 | 82.02 | 82.12 | 80.93 | 81.09 | 1,411,352 | -0.83(-1.01%) |
Aug 30, 2023 | 82.02 | 82.47 | 81.62 | 81.92 | 711,089 | +0.12(+0.14%) |
Aug 29, 2023 | 81.31 | 81.89 | 80.53 | 81.80 | 954,765 | +0.79(+0.98%) |
Aug 28, 2023 | 80.63 | 81.16 | 80.57 | 81.01 | 1,103,443 | +0.51(+0.64%) |
Aug 25, 2023 | 80.56 | 80.92 | 79.65 | 80.50 | 1,428,367 | +0.48(+0.61%) |
Aug 24, 2023 | 80.81 | 81.25 | 79.78 | 80.01 | 1,459,362 | -0.65(-0.81%) |
Aug 23, 2023 | 81.65 | 81.88 | 80.49 | 80.66 | 1,175,696 | -0.69(-0.85%) |
Aug 22, 2023 | 82.47 | 82.57 | 81.05 | 81.35 | 1,153,974 | -1.29(-1.57%) |
Aug 21, 2023 | 83.75 | 83.75 | 82.42 | 82.65 | 1,002,381 | -1.29(-1.54%) |
Aug 18, 2023 | 83.96 | 84.39 | 83.65 | 83.94 | 799,148 | -0.12(-0.14%) |
Aug 17, 2023 | 84.91 | 85.07 | 83.94 | 84.06 | 645,464 | -0.70(-0.83%) |
Aug 16, 2023 | 84.96 | 85.38 | 84.75 | 84.76 | 482,478 | -0.08(-0.09%) |
Aug 15, 2023 | 85.50 | 85.50 | 84.37 | 84.84 | 791,536 | -0.94(-1.09%) |
Aug 14, 2023 | 85.65 | 86.01 | 85.41 | 85.78 | 889,336 | +0.40(+0.46%) |
Aug 11, 2023 | 85.33 | 85.59 | 84.91 | 85.39 | 1,115,320 | +0.29(+0.34%) |
Aug 10, 2023 | 86.02 | 86.37 | 85.02 | 85.10 | 764,504 | -0.82(-0.95%) |
Aug 09, 2023 | 84.74 | 86.31 | 84.46 | 85.92 | 1,018,864 | +1.18(+1.39%) |
Aug 08, 2023 | 86.56 | 86.56 | 84.52 | 84.74 | 799,941 | -1.82(-2.10%) |
Aug 07, 2023 | 86.25 | 86.79 | 85.92 | 86.56 | 734,124 | +0.28(+0.32%) |
Aug 04, 2023 | 87.36 | 87.71 | 86.24 | 86.28 | 1,004,700 | -0.82(-0.94%) |
Aug 03, 2023 | 87.07 | 87.54 | 86.79 | 87.10 | 1,028,758 | -0.12(-0.14%) |
Aug 02, 2023 | 86.79 | 87.81 | 86.65 | 87.22 | 1,146,546 | +0.24(+0.27%) |
Aug 01, 2023 | 88.35 | 88.75 | 86.93 | 86.99 | 1,527,234 | -1.41(-1.60%) |
Jul 31, 2023 | 88.74 | 88.90 | 87.26 | 88.40 | 2,391,616 | -0.35(-0.39%) |
Jul 28, 2023 | 89.10 | 89.28 | 88.20 | 88.74 | 1,018,879 | +0.26(+0.29%) |
Jul 27, 2023 | 88.83 | 89.36 | 88.44 | 88.49 | 1,462,147 | -0.36(-0.40%) |
Jul 26, 2023 | 88.66 | 89.02 | 88.21 | 88.84 | 1,201,186 | +0.11(+0.12%) |
Jul 25, 2023 | 87.93 | 88.86 | 87.38 | 88.73 | 1,652,355 | +1.04(+1.18%) |
Jul 24, 2023 | 86.92 | 88.07 | 86.73 | 87.70 | 1,145,215 | +0.63(+0.73%) |
Jul 21, 2023 | 86.49 | 87.25 | 86.16 | 87.06 | 1,474,415 | +0.56(+0.65%) |
Jul 20, 2023 | 85.33 | 86.56 | 85.14 | 86.50 | 969,669 | +1.48(+1.74%) |
Jul 19, 2023 | 84.60 | 85.22 | 84.03 | 85.02 | 1,193,135 | +0.62(+0.74%) |
Jul 18, 2023 | 84.88 | 85.45 | 84.04 | 84.40 | 966,726 | -0.32(-0.37%) |
Jul 17, 2023 | 84.45 | 85.23 | 84.38 | 84.71 | 950,384 | -0.02(-0.02%) |
Jul 14, 2023 | 84.08 | 84.94 | 83.80 | 84.73 | 912,512 | +0.55(+0.66%) |
Jul 13, 2023 | 83.78 | 84.33 | 83.12 | 84.18 | 883,578 | +0.26(+0.31%) |
Jul 12, 2023 | 82.72 | 84.25 | 82.53 | 83.92 | 1,346,210 | +1.41(+1.71%) |
Jul 11, 2023 | 82.29 | 82.63 | 81.94 | 82.51 | 1,977,549 | +0.20(+0.24%) |
Jul 10, 2023 | 83.52 | 83.80 | 82.16 | 82.31 | 1,732,976 | -1.33(-1.59%) |
Jul 07, 2023 | 84.12 | 84.67 | 83.60 | 83.65 | 1,363,138 | -0.64(-0.76%) |
Jul 06, 2023 | 85.38 | 85.48 | 83.95 | 84.29 | 1,703,214 | -1.34(-1.56%) |
Jul 05, 2023 | 86.37 | 86.51 | 85.45 | 85.63 | 1,915,479 | -1.08(-1.25%) |
Jul 03, 2023 | 85.79 | 86.71 | 85.07 | 86.71 | 1,184,529 | +0.92(+1.08%) |
Jun 30, 2023 | 86.15 | 86.53 | 85.07 | 85.78 | 2,408,556 | +0.44(+0.52%) |
Jun 29, 2023 | 89.32 | 89.32 | 84.85 | 85.34 | 5,077,866 | -4.99(-5.52%) |
Jun 28, 2023 | 90.92 | 90.93 | 89.57 | 90.33 | 3,982,627 | -1.38(-1.50%) |
Jun 27, 2023 | 91.97 | 92.22 | 91.18 | 91.70 | 2,839,444 | -0.04(-0.04%) |
Jun 26, 2023 | 92.20 | 92.20 | 91.17 | 91.74 | 1,884,552 | -0.49(-0.53%) |
Jun 23, 2023 | 92.71 | 92.83 | 91.95 | 92.23 | 1,809,867 | +0.04(+0.04%) |
Jun 22, 2023 | 92.33 | 92.58 | 91.80 | 92.20 | 1,315,292 | +0.43(+0.47%) |
Jun 21, 2023 | 91.23 | 92.15 | 90.86 | 91.76 | 1,806,101 | +0.36(+0.40%) |
Jun 20, 2023 | 91.73 | 92.69 | 91.39 | 91.40 | 2,829,334 | +0.29(+0.31%) |
Jun 16, 2023 | 90.52 | 91.75 | 90.45 | 91.11 | 1,742,870 | +0.66(+0.73%) |
Jun 15, 2023 | 89.86 | 90.53 | 90.45 | 1,325,023 | +3.63(+4.18%) | |
May 08, 2023 | 87.05 | 87.39 | 86.53 | 86.83 | 788,688 | -0.65(-0.74%) |
May 05, 2023 | 86.43 | 87.50 | 86.43 | 87.48 | 789,730 | +0.67(+0.77%) |
May 04, 2023 | 86.65 | 87.09 | 85.78 | 86.81 | 991,090 | +0.34(+0.40%) |
May 03, 2023 | 87.07 | 87.69 | 86.33 | 86.46 | 1,279,639 | -0.30(-0.35%) |
May 02, 2023 | 86.74 | 87.04 | 86.06 | 86.77 | 999,368 | -0.18(-0.20%) |
May 01, 2023 | 86.38 | 87.31 | 86.25 | 86.94 | 1,793,111 | +0.55(+0.64%) |
Apr 28, 2023 | 86.21 | 86.71 | 85.75 | 86.39 | 2,255,680 | +0.44(+0.51%) |
Apr 27, 2023 | 83.46 | 86.00 | 83.46 | 85.95 | 1,410,548 | +2.38(+2.85%) |
Apr 26, 2023 | 83.80 | 84.32 | 83.41 | 83.57 | 1,051,729 | -0.85(-1.00%) |
Apr 25, 2023 | 83.97 | 84.63 | 83.80 | 84.42 | 1,043,923 | +0.61(+0.73%) |
Apr 24, 2023 | 84.39 | 84.78 | 83.42 | 83.81 | 1,177,104 | -0.45(-0.54%) |
Apr 21, 2023 | 84.39 | 84.69 | 83.75 | 84.26 | 952,765 | +0.28(+0.33%) |
Apr 20, 2023 | 83.76 | 84.02 | 83.26 | 83.98 | 732,578 | +0.14(+0.16%) |
Apr 19, 2023 | 83.92 | 84.10 | 83.56 | 83.85 | 874,076 | +0.11(+0.13%) |
Apr 18, 2023 | 83.97 | 84.38 | 82.68 | 83.74 | 1,297,556 | -0.36(-0.43%) |
Apr 17, 2023 | 83.71 | 84.25 | 82.97 | 84.10 | 1,178,631 | +0.52(+0.62%) |
Apr 14, 2023 | 84.86 | 84.97 | 83.39 | 83.58 | 1,123,926 | -1.46(-1.71%) |
Apr 13, 2023 | 84.38 | 85.38 | 83.98 | 85.04 | 1,386,713 | +0.57(+0.68%) |
Apr 12, 2023 | 84.47 | 85.19 | 84.23 | 84.47 | 1,196,801 | -0.22(-0.26%) |
Apr 11, 2023 | 84.03 | 85.21 | 83.63 | 84.68 | 1,355,447 | +0.85(+1.01%) |
Apr 10, 2023 | 83.93 | 84.31 | 83.44 | 83.84 | 1,483,952 | -0.54(-0.64%) |
Apr 06, 2023 | 83.73 | 84.40 | 83.33 | 84.38 | 1,208,103 | +0.87(+1.04%) |
Apr 05, 2023 | 83.87 | 84.41 | 83.35 | 83.51 | 1,648,739 | +0.17(+0.20%) |
Apr 04, 2023 | 82.99 | 83.50 | 82.53 | 83.35 | 1,891,488 | +0.80(+0.97%) |
Apr 03, 2023 | 81.12 | 82.77 | 81.11 | 82.54 | 1,910,797 | +1.09(+1.33%) |
Mar 31, 2023 | 79.77 | 81.68 | 79.77 | 81.46 | 2,152,176 | +2.15(+2.72%) |
Mar 30, 2023 | 79.69 | 80.12 | 78.64 | 79.30 | 1,923,620 | -0.19(-0.23%) |
Mar 29, 2023 | 79.78 | 80.25 | 79.29 | 79.49 | 2,605,609 | +0.02(+0.02%) |
Mar 28, 2023 | 77.35 | 82.12 | 76.74 | 79.47 | 6,465,963 | +6.97(+9.61%) |
Mar 27, 2023 | 71.69 | 72.87 | 71.49 | 72.50 | 2,280,961 | +1.16(+1.63%) |
Mar 24, 2023 | 69.91 | 71.57 | 69.85 | 71.33 | 1,286,405 | +1.63(+2.35%) |
Mar 23, 2023 | 70.50 | 71.13 | 69.66 | 69.70 | 1,479,420 | -0.89(-1.26%) |
Mar 22, 2023 | 71.10 | 71.64 | 70.57 | 70.59 | 1,229,130 | -0.67(-0.93%) |
Mar 21, 2023 | 71.68 | 71.89 | 70.57 | 71.26 | 1,358,361 | -0.48(-0.67%) |
Mar 20, 2023 | 71.11 | 71.86 | 71.04 | 71.74 | 1,377,816 | +0.65(+0.91%) |
Mar 17, 2023 | 71.91 | 71.91 | 70.85 | 71.09 | 2,738,007 | -0.62(-0.86%) |
Mar 16, 2023 | 71.50 | 71.78 | 70.52 | 71.71 | 1,447,224 | +0.32(+0.45%) |
Mar 15, 2023 | 70.04 | 71.65 | 69.45 | 71.38 | 1,540,370 | +1.06(+1.50%) |
Mar 14, 2023 | 70.97 | 70.99 | 69.54 | 70.33 | 1,436,364 | -0.27(-0.39%) |
Mar 13, 2023 | 69.19 | 71.26 | 69.11 | 70.60 | 1,487,957 | +1.15(+1.65%) |
Mar 10, 2023 | 70.18 | 70.35 | 69.20 | 69.45 | 1,388,098 | -1.03(-1.46%) |
Mar 09, 2023 | 71.64 | 71.84 | 70.23 | 70.48 | 1,780,379 | -0.72(-1.02%) |
Mar 08, 2023 | 70.82 | 71.54 | 70.35 | 71.21 | 1,599,357 | +0.60(+0.85%) |
Mar 07, 2023 | 71.77 | 72.04 | 70.29 | 70.61 | 1,875,858 | -1.08(-1.50%) |
Mar 06, 2023 | 71.21 | 71.82 | 70.96 | 71.69 | 1,220,538 | +0.32(+0.45%) |
Mar 03, 2023 | 71.83 | 71.83 | 70.84 | 71.36 | 1,833,489 | -0.14(-0.19%) |
Mar 02, 2023 | 71.41 | 71.50 | 70.33 | 71.50 | 2,374,108 | +0.07(+0.10%) |
Mar 01, 2023 | 72.44 | 72.44 | 71.06 | 71.43 | 1,434,044 | -1.32(-1.82%) |
Feb 28, 2023 | 73.06 | 73.22 | 72.50 | 72.75 | 1,761,083 | -0.68(-0.92%) |
Feb 27, 2023 | 73.83 | 74.20 | 73.09 | 73.43 | 1,079,146 | +0.03(+0.04%) |
Feb 24, 2023 | 73.22 | 73.65 | 73.03 | 73.40 | 838,217 | -0.41(-0.56%) |
Feb 23, 2023 | 74.24 | 74.55 | 73.03 | 73.81 | 965,519 | -0.43(-0.58%) |
Feb 22, 2023 | 74.30 | 75.26 | 73.87 | 74.24 | 1,349,244 | +0.30(+0.41%) |
Feb 21, 2023 | 74.10 | 74.19 | 73.10 | 73.94 | 1,023,767 | -0.22(-0.29%) |
Feb 17, 2023 | 72.81 | 74.38 | 72.49 | 74.15 | 1,053,417 | +1.41(+1.94%) |
Feb 16, 2023 | 72.45 | 73.08 | 71.90 | 72.74 | 995,001 | -0.48(-0.65%) |
Feb 15, 2023 | 73.16 | 73.47 | 72.59 | 73.22 | 1,123,139 | -0.11(-0.15%) |
Feb 14, 2023 | 73.91 | 73.91 | 72.55 | 73.33 | 1,011,761 | -0.67(-0.90%) |
Feb 13, 2023 | 73.09 | 74.01 | 73.04 | 74.00 | 1,058,318 | +1.07(+1.46%) |
Feb 10, 2023 | 71.95 | 72.94 | 71.50 | 72.93 | 1,199,470 | +1.06(+1.47%) |
Feb 09, 2023 | 72.53 | 72.87 | 71.34 | 71.87 | 1,416,370 | -0.36(-0.50%) |
Feb 08, 2023 | 72.71 | 72.89 | 72.13 | 72.23 | 1,236,996 | -0.77(-1.06%) |
Feb 07, 2023 | 73.24 | 73.24 | 71.80 | 73.01 | 1,502,245 | -0.72(-0.98%) |
Feb 06, 2023 | 72.61 | 73.83 | 72.61 | 73.73 | 1,081,796 | +0.76(+1.05%) |
Feb 03, 2023 | 73.25 | 74.42 | 72.31 | 72.97 | 1,224,446 | -0.42(-0.57%) |
Feb 02, 2023 | 73.72 | 74.09 | 73.07 | 73.39 | 1,732,901 | -0.64(-0.86%) |
Feb 01, 2023 | 73.36 | 74.33 | 72.93 | 74.03 | 1,467,318 | +0.49(+0.67%) |
Jan 31, 2023 | 73.48 | 73.90 | 72.94 | 73.54 | 1,769,915 | +0.43(+0.59%) |
Jan 30, 2023 | 72.71 | 73.58 | 72.52 | 73.11 | 1,297,859 | +0.23(+0.32%) |
Jan 27, 2023 | 72.19 | 73.90 | 72.19 | 72.87 | 2,265,109 | +0.96(+1.33%) |
Jan 26, 2023 | 71.46 | 73.35 | 70.73 | 71.91 | 3,611,139 | -4.42(-5.80%) |
Jan 25, 2023 | 76.53 | 76.80 | 75.15 | 76.34 | 1,696,187 | -0.61(-0.79%) |
Jan 24, 2023 | 77.54 | 77.54 | 76.14 | 76.94 | 1,079,004 | -0.05(-0.06%) |
Jan 23, 2023 | 75.83 | 77.08 | 75.73 | 76.99 | 1,167,089 | +1.18(+1.56%) |
Jan 20, 2023 | 75.02 | 75.83 | 74.25 | 75.81 | 1,068,582 | +0.77(+1.03%) |
Jan 19, 2023 | 75.38 | 75.90 | 75.01 | 75.03 | 1,005,938 | -0.51(-0.67%) |
Jan 18, 2023 | 79.23 | 79.43 | 75.50 | 75.54 | 1,355,274 | -3.85(-4.85%) |
Jan 17, 2023 | 79.39 | 80.47 | 79.39 | 79.39 | 1,217,237 | +0.00(+0.00%) |
Jan 13, 2023 | 78.91 | 79.80 | 78.43 | 79.39 | 858,037 | +0.13(+0.16%) |
Jan 12, 2023 | 81.52 | 81.68 | 78.38 | 79.26 | 1,672,510 | -2.50(-3.05%) |
Jan 11, 2023 | 82.52 | 82.81 | 80.70 | 81.76 | 1,173,242 | -0.83(-1.01%) |
Jan 10, 2023 | 82.99 | 83.26 | 82.29 | 82.59 | 1,090,785 | -0.23(-0.28%) |
Jan 09, 2023 | 84.16 | 84.54 | 82.74 | 82.83 | 1,192,125 | -1.65(-1.96%) |
Jan 06, 2023 | 83.49 | 84.78 | 82.80 | 84.48 | 957,414 | +1.81(+2.19%) |
Jan 05, 2023 | 83.09 | 83.47 | 82.34 | 82.67 | 793,597 | -0.50(-0.60%) |
Jan 04, 2023 | 81.99 | 83.70 | 81.78 | 83.17 | 909,989 | +1.46(+1.79%) |
Jan 03, 2023 | 81.49 | 81.72 | 80.36 | 81.71 | 951,083 | +0.57(+0.70%) |
Dec 30, 2022 | 82.34 | 82.44 | 80.23 | 81.14 | 860,930 | -1.22(-1.49%) |
Dec 29, 2022 | 81.49 | 82.51 | 81.32 | 82.37 | 700,332 | +1.26(+1.56%) |
Dec 28, 2022 | 82.84 | 83.17 | 81.08 | 81.10 | 719,045 | -1.55(-1.87%) |
Dec 27, 2022 | 82.28 | 82.91 | 81.94 | 82.65 | 682,771 | +0.59(+0.72%) |
Dec 23, 2022 | 81.92 | 82.29 | 81.58 | 82.06 | 618,739 | +0.04(+0.05%) |
Dec 22, 2022 | 81.91 | 82.17 | 81.04 | 82.02 | 940,489 | -0.07(-0.08%) |
Dec 21, 2022 | 81.08 | 82.54 | 81.08 | 82.09 | 687,065 | +1.23(+1.52%) |
Dec 20, 2022 | 80.49 | 81.13 | 79.82 | 80.86 | 808,337 | +0.15(+0.18%) |
Dec 19, 2022 | 81.29 | 82.05 | 80.00 | 80.71 | 1,092,913 | -0.56(-0.68%) |
Dec 16, 2022 | 81.62 | 82.02 | 80.31 | 81.27 | 2,546,855 | -1.02(-1.24%) |
Dec 15, 2022 | 83.34 | 83.73 | 81.90 | 82.29 | 1,139,109 | -1.76(-2.10%) |
Dec 14, 2022 | 84.57 | 85.58 | 83.79 | 84.06 | 1,207,299 | -0.32(-0.38%) |
Dec 13, 2022 | 85.14 | 85.77 | 83.77 | 84.38 | 1,219,886 | +0.60(+0.72%) |
Dec 12, 2022 | 83.49 | 83.89 | 83.05 | 83.77 | 802,086 | +0.68(+0.82%) |
Dec 09, 2022 | 83.19 | 83.67 | 82.94 | 83.09 | 830,291 | -0.36(-0.43%) |
Dec 08, 2022 | 82.98 | 83.91 | 82.93 | 83.45 | 841,859 | +0.29(+0.35%) |
Dec 07, 2022 | 82.57 | 83.21 | 82.48 | 83.16 | 962,123 | +0.95(+1.15%) |
Dec 06, 2022 | 81.72 | 82.63 | 81.72 | 82.21 | 873,030 | +0.32(+0.39%) |
Dec 05, 2022 | 83.21 | 83.29 | 81.54 | 81.89 | 922,369 | -2.27(-2.70%) |
Dec 02, 2022 | 83.36 | 84.31 | 83.02 | 84.16 | 1,029,026 | +0.63(+0.76%) |
Dec 01, 2022 | 83.79 | 84.31 | 82.80 | 83.53 | 1,202,293 | +0.54(+0.65%) |
Nov 30, 2022 | 81.50 | 83.02 | 80.86 | 82.99 | 5,180,952 | +1.39(+1.71%) |
Nov 29, 2022 | 81.32 | 81.60 | 79.92 | 81.60 | 1,529,598 | +0.00(+0.00%) |
Nov 28, 2022 | 82.48 | 83.12 | 81.51 | 81.60 | 1,563,489 | -1.13(-1.37%) |
Nov 25, 2022 | 84.07 | 84.07 | 82.24 | 82.73 | 1,029,472 | -1.17(-1.39%) |
Nov 23, 2022 | 84.03 | 84.30 | 83.46 | 83.90 | 888,044 | -0.01(-0.01%) |
Nov 22, 2022 | 83.34 | 84.09 | 82.73 | 83.91 | 1,265,914 | +0.95(+1.14%) |
Nov 21, 2022 | 81.71 | 83.11 | 80.88 | 82.96 | 1,384,883 | +1.35(+1.66%) |
Nov 18, 2022 | 81.81 | 81.81 | 80.68 | 81.61 | 1,023,381 | +0.62(+0.77%) |
Nov 17, 2022 | 80.87 | 81.30 | 79.74 | 80.99 | 1,157,253 | -0.52(-0.63%) |
Nov 16, 2022 | 81.79 | 82.39 | 80.37 | 81.50 | 1,038,117 | +0.00(+0.00%) |
Nov 15, 2022 | 81.56 | 82.69 | 80.76 | 81.50 | 1,308,054 | +0.88(+1.09%) |
Nov 14, 2022 | 81.75 | 82.23 | 80.63 | 80.63 | 1,110,745 | -0.99(-1.22%) |
Nov 11, 2022 | 79.79 | 81.94 | 78.01 | 81.62 | 1,866,572 | +1.86(+2.33%) |
Nov 10, 2022 | 79.26 | 80.08 | 77.58 | 79.76 | 1,502,837 | +2.58(+3.35%) |
Nov 09, 2022 | 78.73 | 79.18 | 77.08 | 77.18 | 1,032,627 | -1.45(-1.85%) |
Nov 08, 2022 | 78.18 | 79.58 | 77.51 | 78.63 | 1,110,500 | +0.74(+0.95%) |
Nov 07, 2022 | 77.31 | 78.08 | 76.52 | 77.89 | 1,047,583 | +0.90(+1.16%) |
Nov 04, 2022 | 75.36 | 77.58 | 75.11 | 76.99 | 1,504,653 | +2.20(+2.94%) |
Nov 03, 2022 | 74.46 | 75.46 | 73.73 | 74.79 | 908,264 | -0.46(-0.61%) |
Nov 02, 2022 | 76.50 | 75.14 | 75.25 | 1,090,620 | -1.33(-1.73%) | |
Nov 01, 2022 | 76.86 | 77.59 | 76.26 | 76.57 | 920,000 | -0.05(-0.06%) |
Oct 31, 2022 | 77.19 | 77.42 | 76.46 | 76.62 | 1,897,063 | -0.55(-0.71%) |
Oct 28, 2022 | 75.76 | 77.45 | 75.03 | 77.17 | 1,391,201 | +1.54(+2.04%) |
Oct 27, 2022 | 74.77 | 76.46 | 74.64 | 75.63 | 1,159,697 | +1.19(+1.60%) |
Oct 26, 2022 | 74.42 | 75.18 | 73.64 | 74.44 | 1,119,587 | +0.26(+0.35%) |
Oct 25, 2022 | 72.62 | 74.41 | 72.36 | 74.18 | 1,168,850 | +1.59(+2.19%) |
Oct 24, 2022 | 72.54 | 73.30 | 71.69 | 72.59 | 963,605 | +0.64(+0.89%) |
Oct 21, 2022 | 70.72 | 72.02 | 70.22 | 71.95 | 1,143,950 | +1.02(+1.44%) |
Oct 20, 2022 | 72.61 | 73.21 | 70.88 | 70.92 | 1,187,172 | -1.85(-2.54%) |
Oct 19, 2022 | 72.88 | 73.80 | 72.32 | 72.77 | 1,142,072 | +0.08(+0.11%) |
Oct 18, 2022 | 72.72 | 73.73 | 72.20 | 72.70 | 1,093,679 | +0.95(+1.33%) |
Oct 17, 2022 | 72.17 | 72.61 | 71.24 | 71.74 | 1,131,643 | +0.09(+0.12%) |
Oct 14, 2022 | 73.30 | 73.87 | 71.46 | 71.65 | 1,074,946 | -1.30(-1.78%) |
Oct 13, 2022 | 71.49 | 73.47 | 71.15 | 72.95 | 1,532,253 | +0.38(+0.52%) |
Oct 12, 2022 | 74.21 | 74.40 | 72.55 | 72.57 | 1,391,852 | -1.33(-1.79%) |
Oct 11, 2022 | 73.79 | 74.97 | 73.44 | 73.89 | 1,966,987 | -0.02(-0.03%) |
Oct 10, 2022 | 72.08 | 74.19 | 71.92 | 73.91 | 2,014,275 | +2.36(+3.30%) |
Oct 07, 2022 | 70.33 | 72.19 | 70.10 | 71.56 | 2,038,935 | +1.34(+1.92%) |
Oct 06, 2022 | 71.86 | 75.58 | 69.99 | 70.21 | 2,718,380 | -0.85(-1.20%) |
Oct 05, 2022 | 71.57 | 71.70 | 69.56 | 71.06 | 1,917,933 | -1.09(-1.50%) |
Oct 04, 2022 | 70.46 | 72.26 | 70.36 | 72.15 | 1,490,112 | +1.96(+2.79%) |