Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.86 | 58.86 | 57.66 | 57.77 | 1,455,126 | -0.84(-1.43%) |
Sep 28, 2023 | 59.13 | 59.33 | 58.45 | 58.61 | 795,163 | -0.50(-0.85%) |
Sep 27, 2023 | 59.46 | 59.85 | 58.73 | 59.11 | 1,118,255 | -0.17(-0.29%) |
Sep 26, 2023 | 58.56 | 59.62 | 58.52 | 59.28 | 1,473,032 | +0.53(+0.90%) |
Sep 25, 2023 | 58.05 | 58.83 | 58.19 | 58.75 | 1,902,974 | +0.65(+1.12%) |
Sep 22, 2023 | 58.77 | 59.34 | 57.91 | 58.10 | 2,306,860 | -0.71(-1.21%) |
Sep 21, 2023 | 60.24 | 60.39 | 58.76 | 58.81 | 2,011,668 | -1.56(-2.58%) |
Sep 20, 2023 | 60.75 | 61.00 | 60.30 | 60.37 | 1,376,331 | -0.23(-0.38%) |
Sep 19, 2023 | 59.53 | 60.83 | 59.52 | 60.60 | 2,609,881 | +1.09(+1.83%) |
Sep 18, 2023 | 59.83 | 60.05 | 58.54 | 59.51 | 4,662,051 | -3.04(-4.86%) |
Sep 15, 2023 | 63.43 | 63.91 | 62.50 | 62.55 | 2,100,531 | -0.93(-1.47%) |
Sep 14, 2023 | 63.16 | 63.85 | 62.91 | 63.48 | 1,775,018 | +0.38(+0.60%) |
Sep 13, 2023 | 64.23 | 64.57 | 62.98 | 63.10 | 1,737,584 | -1.13(-1.76%) |
Sep 12, 2023 | 64.50 | 64.69 | 63.65 | 64.23 | 1,454,837 | -0.18(-0.28%) |
Sep 11, 2023 | 64.03 | 64.84 | 63.73 | 64.41 | 1,788,552 | +0.43(+0.67%) |
Sep 08, 2023 | 63.81 | 64.33 | 63.59 | 63.98 | 1,409,453 | +0.53(+0.84%) |
Sep 07, 2023 | 63.26 | 63.56 | 62.77 | 63.45 | 2,492,507 | +0.26(+0.41%) |
Sep 06, 2023 | 63.23 | 63.51 | 62.52 | 63.19 | 1,939,134 | -0.09(-0.14%) |
Sep 05, 2023 | 64.83 | 65.16 | 63.23 | 63.28 | 1,863,723 | -1.41(-2.18%) |
Sep 01, 2023 | 65.03 | 65.43 | 64.56 | 64.69 | 1,356,051 | +0.16(+0.25%) |
Aug 31, 2023 | 65.19 | 65.38 | 64.40 | 64.53 | 1,408,952 | -0.72(-1.10%) |
Aug 30, 2023 | 64.63 | 65.44 | 64.60 | 65.25 | 1,578,295 | +0.66(+1.02%) |
Aug 29, 2023 | 64.82 | 65.61 | 64.41 | 64.59 | 1,411,092 | -0.24(-0.37%) |
Aug 28, 2023 | 64.00 | 65.13 | 63.84 | 64.83 | 1,121,592 | +0.97(+1.52%) |
Aug 25, 2023 | 64.25 | 64.56 | 63.57 | 63.86 | 1,113,123 | -0.37(-0.58%) |
Aug 24, 2023 | 64.53 | 65.38 | 64.19 | 64.23 | 1,107,777 | -0.42(-0.65%) |
Aug 23, 2023 | 65.04 | 65.28 | 64.38 | 64.65 | 1,053,158 | -0.14(-0.22%) |
Aug 22, 2023 | 64.83 | 65.55 | 64.46 | 64.79 | 1,212,029 | -0.09(-0.14%) |
Aug 21, 2023 | 64.04 | 65.02 | 63.67 | 64.88 | 1,459,318 | +0.84(+1.31%) |
Aug 18, 2023 | 63.78 | 64.56 | 63.58 | 64.04 | 831,689 | -0.17(-0.26%) |
Aug 17, 2023 | 64.79 | 65.02 | 64.13 | 64.21 | 1,875,645 | -0.52(-0.80%) |
Aug 16, 2023 | 65.19 | 65.63 | 64.63 | 64.73 | 1,044,696 | -0.68(-1.04%) |
Aug 15, 2023 | 64.91 | 65.70 | 64.77 | 65.41 | 787,710 | +0.17(+0.26%) |
Aug 14, 2023 | 65.71 | 66.15 | 65.10 | 65.24 | 2,256,835 | -0.69(-1.05%) |
Aug 11, 2023 | 65.73 | 66.24 | 65.45 | 65.93 | 1,061,002 | +0.42(+0.64%) |
Aug 10, 2023 | 65.66 | 66.44 | 65.27 | 65.51 | 1,703,939 | +0.09(+0.14%) |
Aug 09, 2023 | 64.58 | 65.92 | 64.54 | 65.42 | 1,372,954 | +0.89(+1.38%) |
Aug 08, 2023 | 65.27 | 65.54 | 64.26 | 64.53 | 1,165,362 | -0.38(-0.59%) |
Aug 07, 2023 | 63.79 | 65.20 | 63.57 | 64.91 | 1,627,341 | +1.26(+1.98%) |
Aug 04, 2023 | 64.46 | 65.10 | 63.58 | 63.65 | 1,261,216 | -1.33(-2.05%) |
Aug 03, 2023 | 65.72 | 65.83 | 64.97 | 64.98 | 1,300,107 | -0.70(-1.07%) |
Aug 02, 2023 | 63.79 | 65.98 | 63.79 | 65.68 | 2,041,304 | +1.99(+3.12%) |
Aug 01, 2023 | 65.47 | 65.76 | 62.20 | 63.69 | 2,591,399 | -0.03(-0.05%) |
Jul 31, 2023 | 63.07 | 63.95 | 62.90 | 63.72 | 2,092,077 | +0.63(+1.00%) |
Jul 28, 2023 | 63.15 | 63.25 | 62.50 | 63.09 | 1,314,462 | +0.41(+0.65%) |
Jul 27, 2023 | 62.77 | 63.34 | 62.52 | 62.68 | 1,347,284 | -0.12(-0.19%) |
Jul 26, 2023 | 63.80 | 63.80 | 62.52 | 62.80 | 1,466,242 | -0.99(-1.55%) |
Jul 25, 2023 | 63.94 | 64.38 | 63.62 | 63.79 | 1,316,714 | +0.33(+0.52%) |
Jul 24, 2023 | 64.26 | 64.50 | 63.31 | 63.46 | 973,057 | -0.69(-1.08%) |
Jul 21, 2023 | 64.17 | 64.39 | 63.49 | 64.15 | 1,663,922 | +0.14(+0.22%) |
Jul 20, 2023 | 63.30 | 64.04 | 63.11 | 64.01 | 1,648,406 | +1.11(+1.76%) |
Jul 19, 2023 | 62.26 | 62.94 | 62.03 | 62.90 | 1,533,383 | +1.22(+1.98%) |
Jul 18, 2023 | 61.03 | 62.77 | 61.03 | 61.68 | 1,611,895 | +0.60(+0.98%) |
Jul 17, 2023 | 61.71 | 61.74 | 61.05 | 61.08 | 1,121,814 | -0.68(-1.10%) |
Jul 14, 2023 | 61.75 | 62.05 | 60.85 | 61.76 | 1,175,839 | -0.18(-0.29%) |
Jul 13, 2023 | 62.63 | 62.69 | 61.91 | 61.94 | 1,124,113 | -0.71(-1.13%) |
Jul 12, 2023 | 63.65 | 63.65 | 62.50 | 62.65 | 1,731,217 | -0.19(-0.30%) |
Jul 11, 2023 | 62.16 | 62.88 | 61.93 | 62.84 | 1,206,134 | +0.95(+1.53%) |
Jul 10, 2023 | 61.92 | 62.71 | 61.79 | 61.89 | 1,239,538 | -0.18(-0.29%) |
Jul 07, 2023 | 62.77 | 62.87 | 61.67 | 62.07 | 1,054,327 | -0.79(-1.26%) |
Jul 06, 2023 | 62.68 | 63.05 | 62.23 | 62.86 | 1,374,738 | -0.13(-0.21%) |
Jul 05, 2023 | 62.25 | 63.04 | 61.73 | 62.99 | 1,612,168 | +0.91(+1.47%) |
Jul 03, 2023 | 62.15 | 62.52 | 61.82 | 62.08 | 543,049 | -0.17(-0.27%) |
Jun 30, 2023 | 62.11 | 62.48 | 61.86 | 62.25 | 1,449,162 | +0.40(+0.65%) |
Jun 29, 2023 | 60.84 | 62.03 | 60.56 | 61.85 | 1,836,276 | +0.90(+1.48%) |
Jun 28, 2023 | 61.98 | 61.98 | 60.57 | 60.95 | 1,863,718 | -0.73(-1.18%) |
Jun 27, 2023 | 63.09 | 63.41 | 61.17 | 61.68 | 1,706,341 | -1.26(-2.00%) |
Jun 26, 2023 | 62.49 | 63.06 | 61.26 | 62.94 | 2,052,382 | +0.49(+0.78%) |
Jun 23, 2023 | 61.88 | 62.98 | 61.58 | 62.45 | 4,460,330 | +0.54(+0.87%) |
Jun 22, 2023 | 61.89 | 62.12 | 61.64 | 61.91 | 2,660,285 | +0.02(+0.03%) |
Jun 21, 2023 | 61.79 | 62.25 | 61.45 | 61.89 | 2,824,153 | +0.14(+0.23%) |
Jun 20, 2023 | 63.42 | 63.53 | 61.69 | 61.75 | 2,862,722 | -1.48(-2.34%) |
Jun 16, 2023 | 62.81 | 64.02 | 62.48 | 63.23 | 8,439,954 | +0.65(+1.04%) |
Jun 15, 2023 | 61.37 | 62.65 | 61.21 | 62.58 | 3,215,358 | +1.14(+1.86%) |
Jun 14, 2023 | 62.14 | 62.30 | 61.28 | 61.44 | 1,631,312 | -0.51(-0.82%) |
Jun 13, 2023 | 61.80 | 62.69 | 61.58 | 61.95 | 4,615,518 | -0.15(-0.24%) |
Jun 12, 2023 | 61.16 | 62.12 | 61.00 | 62.10 | 3,646,144 | +1.06(+1.74%) |
Jun 09, 2023 | 61.34 | 61.76 | 60.61 | 61.04 | 1,509,292 | -0.47(-0.76%) |
Jun 08, 2023 | 61.50 | 61.75 | 60.95 | 61.51 | 1,313,742 | +0.12(+0.20%) |
Jun 07, 2023 | 61.58 | 61.90 | 61.01 | 61.39 | 1,648,146 | -0.32(-0.52%) |
Jun 06, 2023 | 62.65 | 62.74 | 61.41 | 61.71 | 1,930,538 | -0.66(-1.06%) |
Jun 05, 2023 | 62.36 | 62.91 | 62.18 | 62.37 | 1,377,727 | -0.17(-0.27%) |
Jun 02, 2023 | 61.50 | 62.60 | 61.42 | 62.54 | 1,760,372 | +1.03(+1.67%) |
Jun 01, 2023 | 61.59 | 61.90 | 60.71 | 61.51 | 1,755,194 | -0.04(-0.06%) |
May 31, 2023 | 61.92 | 62.44 | 61.41 | 61.55 | 4,628,730 | -0.32(-0.52%) |
May 30, 2023 | 62.19 | 62.71 | 61.25 | 61.87 | 1,306,947 | -0.71(-1.13%) |
May 26, 2023 | 62.87 | 63.00 | 62.32 | 62.58 | 1,347,453 | -0.29(-0.46%) |
May 25, 2023 | 63.66 | 63.73 | 62.48 | 62.87 | 1,716,370 | -1.41(-2.19%) |
May 24, 2023 | 64.80 | 65.13 | 64.27 | 64.28 | 1,423,455 | -0.80(-1.23%) |
May 23, 2023 | 64.36 | 65.96 | 64.36 | 65.08 | 1,844,335 | +0.69(+1.07%) |
May 22, 2023 | 63.94 | 64.68 | 63.43 | 64.39 | 1,341,212 | +0.82(+1.29%) |
May 19, 2023 | 63.80 | 64.33 | 63.33 | 63.57 | 1,906,900 | -0.06(-0.09%) |
May 18, 2023 | 64.57 | 64.75 | 63.06 | 63.63 | 1,352,463 | -0.92(-1.43%) |
May 17, 2023 | 64.65 | 64.80 | 63.58 | 64.55 | 1,188,142 | -0.15(-0.23%) |
May 16, 2023 | 65.72 | 65.81 | 64.68 | 64.70 | 1,246,031 | -1.50(-2.27%) |
May 15, 2023 | 65.50 | 66.24 | 65.30 | 66.20 | 1,429,750 | +0.92(+1.41%) |
May 12, 2023 | 64.20 | 65.41 | 64.16 | 65.28 | 1,283,170 | +1.11(+1.73%) |
May 11, 2023 | 64.11 | 64.19 | 63.48 | 64.17 | 1,488,448 | +0.25(+0.39%) |
May 10, 2023 | 64.96 | 65.00 | 63.84 | 63.92 | 1,914,652 | -0.85(-1.31%) |
May 09, 2023 | 65.39 | 65.71 | 64.62 | 64.77 | 1,583,316 | -1.02(-1.55%) |
May 08, 2023 | 66.58 | 66.69 | 65.49 | 65.79 | 1,239,881 | -0.77(-1.16%) |
May 05, 2023 | 66.75 | 67.72 | 65.64 | 66.56 | 1,626,638 | +0.37(+0.56%) |
May 04, 2023 | 67.39 | 67.50 | 66.04 | 66.19 | 2,438,997 | -1.85(-2.72%) |
May 03, 2023 | 69.67 | 69.83 | 67.92 | 68.04 | 2,474,336 | -1.92(-2.74%) |
May 02, 2023 | 68.08 | 72.16 | 68.06 | 69.96 | 4,536,470 | -5.38(-7.14%) |
May 01, 2023 | 74.63 | 75.74 | 74.47 | 75.34 | 1,908,333 | +0.93(+1.25%) |
Apr 28, 2023 | 73.60 | 75.03 | 73.15 | 74.41 | 1,278,728 | +0.76(+1.03%) |
Apr 27, 2023 | 73.69 | 73.84 | 72.53 | 73.65 | 1,405,191 | +0.12(+0.16%) |
Apr 26, 2023 | 73.00 | 73.61 | 72.24 | 73.53 | 1,238,761 | -0.02(-0.03%) |
Apr 25, 2023 | 75.35 | 75.52 | 72.96 | 73.55 | 1,606,263 | -1.70(-2.26%) |
Apr 24, 2023 | 74.56 | 75.54 | 74.48 | 75.25 | 1,606,638 | +0.66(+0.88%) |
Apr 21, 2023 | 74.14 | 75.10 | 73.70 | 74.59 | 6,703,997 | +0.74(+1.00%) |
Apr 20, 2023 | 73.64 | 74.28 | 73.13 | 73.85 | 1,383,589 | +0.04(+0.05%) |
Apr 19, 2023 | 73.67 | 73.83 | 72.66 | 73.81 | 1,444,425 | +0.01(+0.01%) |
Apr 18, 2023 | 74.88 | 74.98 | 72.60 | 73.80 | 1,411,273 | -1.20(-1.60%) |
Apr 17, 2023 | 75.03 | 75.08 | 74.23 | 75.00 | 1,524,345 | +0.50(+0.67%) |
Apr 14, 2023 | 75.12 | 75.28 | 73.91 | 74.50 | 1,047,641 | -0.83(-1.10%) |
Apr 13, 2023 | 74.05 | 75.51 | 73.99 | 75.33 | 1,000,862 | +1.39(+1.88%) |
Apr 12, 2023 | 74.31 | 75.07 | 73.53 | 73.94 | 937,103 | -0.23(-0.31%) |
Apr 11, 2023 | 74.23 | 74.53 | 73.65 | 74.17 | 1,070,798 | +0.24(+0.32%) |
Apr 10, 2023 | 73.48 | 74.66 | 72.99 | 73.93 | 1,457,022 | -1.58(-2.09%) |
Apr 06, 2023 | 74.10 | 76.04 | 73.87 | 75.51 | 1,632,622 | +1.73(+2.34%) |
Apr 05, 2023 | 72.88 | 74.08 | 72.68 | 73.78 | 1,508,264 | +1.13(+1.56%) |
Apr 04, 2023 | 72.48 | 72.84 | 72.18 | 72.65 | 1,213,720 | -0.01(-0.01%) |
Apr 03, 2023 | 72.09 | 72.83 | 71.97 | 72.66 | 1,173,045 | +0.39(+0.54%) |
Mar 31, 2023 | 71.17 | 72.37 | 70.95 | 72.27 | 1,960,931 | +1.23(+1.73%) |
Mar 30, 2023 | 71.39 | 71.48 | 70.84 | 71.04 | 912,581 | -0.10(-0.14%) |
Mar 29, 2023 | 70.73 | 71.22 | 70.51 | 71.14 | 953,619 | +0.83(+1.18%) |
Mar 28, 2023 | 70.81 | 71.33 | 70.03 | 70.31 | 1,106,697 | -0.50(-0.71%) |
Mar 27, 2023 | 70.58 | 71.42 | 70.35 | 70.81 | 1,425,642 | +0.58(+0.83%) |
Mar 24, 2023 | 70.74 | 71.73 | 67.83 | 70.23 | 3,459,525 | -2.03(-2.81%) |
Mar 23, 2023 | 72.42 | 72.83 | 71.69 | 72.26 | 2,088,239 | +0.00(+0.00%) |
Mar 22, 2023 | 73.52 | 73.86 | 72.22 | 72.26 | 1,337,468 | -1.23(-1.67%) |
Mar 21, 2023 | 74.32 | 74.57 | 73.08 | 73.49 | 1,064,327 | -0.73(-0.98%) |
Mar 20, 2023 | 73.53 | 74.51 | 72.95 | 74.22 | 1,197,475 | +0.60(+0.81%) |
Mar 17, 2023 | 73.97 | 74.01 | 72.81 | 73.62 | 2,857,545 | -0.35(-0.47%) |
Mar 16, 2023 | 72.32 | 74.04 | 72.32 | 73.97 | 1,336,558 | +1.50(+2.07%) |
Mar 15, 2023 | 73.56 | 73.56 | 72.00 | 72.47 | 1,502,818 | -1.53(-2.07%) |
Mar 14, 2023 | 73.31 | 74.09 | 72.98 | 74.00 | 1,269,170 | +0.82(+1.12%) |
Mar 13, 2023 | 72.27 | 74.54 | 72.18 | 73.18 | 1,351,586 | +1.17(+1.62%) |
Mar 10, 2023 | 72.75 | 73.51 | 71.49 | 72.01 | 1,514,268 | -0.85(-1.17%) |
Mar 09, 2023 | 73.96 | 74.21 | 72.46 | 72.86 | 956,180 | -0.93(-1.26%) |
Mar 08, 2023 | 74.21 | 74.32 | 73.60 | 73.79 | 888,760 | -0.59(-0.79%) |
Mar 07, 2023 | 75.89 | 75.89 | 74.12 | 74.38 | 1,210,902 | -1.47(-1.94%) |
Mar 06, 2023 | 75.80 | 76.24 | 75.11 | 75.85 | 1,811,401 | -1.71(-2.20%) |
Mar 03, 2023 | 77.39 | 77.74 | 76.78 | 77.56 | 1,270,243 | +0.25(+0.32%) |
Mar 02, 2023 | 77.58 | 77.58 | 76.95 | 77.31 | 1,167,063 | -0.52(-0.67%) |
Mar 01, 2023 | 77.01 | 78.02 | 76.85 | 77.83 | 1,459,637 | +0.85(+1.10%) |
Feb 28, 2023 | 76.54 | 77.27 | 76.00 | 76.98 | 1,974,862 | +0.37(+0.48%) |
Feb 27, 2023 | 77.18 | 77.65 | 76.47 | 76.61 | 1,099,898 | -0.41(-0.53%) |
Feb 24, 2023 | 77.43 | 77.54 | 76.70 | 77.02 | 1,408,582 | -0.64(-0.82%) |
Feb 23, 2023 | 78.30 | 78.62 | 77.35 | 77.66 | 980,347 | -0.85(-1.08%) |
Feb 22, 2023 | 78.68 | 78.91 | 78.16 | 78.51 | 1,165,851 | +0.02(+0.03%) |
Feb 21, 2023 | 78.93 | 79.58 | 78.17 | 78.49 | 1,439,482 | -0.51(-0.65%) |
Feb 17, 2023 | 78.07 | 79.32 | 77.81 | 79.00 | 3,142,387 | +0.76(+0.97%) |
Feb 16, 2023 | 79.48 | 79.71 | 78.20 | 78.24 | 1,135,207 | -1.11(-1.40%) |
Feb 15, 2023 | 79.00 | 79.38 | 78.27 | 79.35 | 1,083,378 | -0.01(-0.01%) |
Feb 14, 2023 | 80.20 | 80.22 | 78.91 | 79.36 | 1,244,594 | -0.72(-0.90%) |
Feb 13, 2023 | 79.22 | 80.13 | 79.06 | 80.08 | 1,380,092 | +0.82(+1.03%) |
Feb 10, 2023 | 81.00 | 81.08 | 79.09 | 79.26 | 2,258,286 | -1.98(-2.44%) |
Feb 09, 2023 | 80.80 | 81.49 | 80.28 | 81.24 | 1,690,541 | +0.74(+0.92%) |
Feb 08, 2023 | 80.96 | 81.14 | 79.45 | 80.50 | 2,357,170 | -0.46(-0.57%) |
Feb 07, 2023 | 83.50 | 83.75 | 79.08 | 80.96 | 4,166,740 | -3.40(-4.03%) |
Feb 06, 2023 | 83.61 | 84.84 | 82.73 | 84.36 | 2,230,613 | +0.75(+0.90%) |
Feb 03, 2023 | 84.69 | 85.20 | 83.38 | 83.61 | 1,434,308 | -0.88(-1.04%) |
Feb 02, 2023 | 85.30 | 85.59 | 83.54 | 84.49 | 1,649,919 | -1.11(-1.30%) |
Feb 01, 2023 | 84.80 | 85.85 | 84.53 | 85.60 | 1,077,321 | +0.46(+0.54%) |
Jan 31, 2023 | 84.06 | 86.05 | 84.02 | 85.14 | 2,113,213 | +1.49(+1.78%) |
Jan 30, 2023 | 85.40 | 85.73 | 83.50 | 83.65 | 1,808,620 | -2.05(-2.39%) |
Jan 27, 2023 | 85.76 | 86.08 | 85.42 | 85.70 | 931,526 | -0.31(-0.36%) |
Jan 26, 2023 | 85.00 | 86.29 | 84.37 | 86.01 | 1,560,723 | +1.04(+1.22%) |
Jan 25, 2023 | 83.57 | 84.99 | 83.44 | 84.97 | 1,103,761 | +1.33(+1.59%) |
Jan 24, 2023 | 83.48 | 84.00 | 83.07 | 83.64 | 1,304,053 | +0.16(+0.19%) |
Jan 23, 2023 | 83.36 | 83.79 | 82.89 | 83.48 | 974,146 | +0.28(+0.34%) |
Jan 20, 2023 | 83.97 | 84.12 | 82.81 | 83.20 | 1,960,304 | -0.68(-0.81%) |
Jan 19, 2023 | 82.30 | 83.93 | 82.17 | 83.88 | 1,522,811 | +1.61(+1.96%) |
Jan 18, 2023 | 81.09 | 82.44 | 80.87 | 82.27 | 1,347,860 | +1.01(+1.24%) |
Jan 17, 2023 | 80.68 | 81.92 | 80.68 | 81.26 | 1,883,603 | +0.43(+0.53%) |
Jan 13, 2023 | 80.19 | 81.69 | 80.19 | 80.83 | 1,080,869 | +0.38(+0.47%) |
Jan 12, 2023 | 79.67 | 80.90 | 78.89 | 80.45 | 3,823,464 | +0.77(+0.97%) |
Jan 11, 2023 | 79.52 | 80.02 | 78.28 | 79.68 | 1,866,899 | +0.13(+0.16%) |
Jan 10, 2023 | 78.90 | 80.52 | 78.86 | 79.55 | 1,687,419 | +0.74(+0.94%) |
Jan 09, 2023 | 80.89 | 81.19 | 78.71 | 78.81 | 2,276,626 | -2.06(-2.55%) |
Jan 06, 2023 | 81.00 | 81.16 | 80.21 | 80.87 | 2,778,678 | +0.71(+0.89%) |
Jan 05, 2023 | 78.58 | 80.83 | 78.30 | 80.16 | 4,437,254 | +1.08(+1.37%) |
Jan 04, 2023 | 80.13 | 80.51 | 78.83 | 79.08 | 1,889,529 | -0.47(-0.59%) |
Jan 03, 2023 | 80.17 | 80.97 | 79.15 | 79.55 | 1,457,004 | -0.77(-0.96%) |
Dec 30, 2022 | 79.25 | 80.40 | 78.87 | 80.32 | 697,893 | +0.84(+1.06%) |
Dec 29, 2022 | 79.59 | 80.22 | 79.22 | 79.48 | 662,032 | +0.04(+0.05%) |
Dec 28, 2022 | 79.66 | 80.28 | 79.19 | 79.44 | 924,615 | -0.15(-0.19%) |
Dec 27, 2022 | 81.49 | 81.68 | 79.44 | 79.59 | 730,587 | -1.77(-2.18%) |
Dec 23, 2022 | 80.82 | 81.41 | 80.46 | 81.36 | 1,262,762 | +0.24(+0.30%) |
Dec 22, 2022 | 80.34 | 81.15 | 79.94 | 81.12 | 630,954 | +0.60(+0.75%) |
Dec 21, 2022 | 81.36 | 81.75 | 80.25 | 80.52 | 1,150,761 | -0.55(-0.68%) |
Dec 20, 2022 | 80.46 | 81.20 | 80.27 | 81.07 | 1,722,996 | +0.48(+0.60%) |
Dec 19, 2022 | 81.62 | 82.38 | 80.13 | 80.59 | 1,665,528 | -1.44(-1.76%) |
Dec 16, 2022 | 81.70 | 82.42 | 81.08 | 82.03 | 3,162,936 | -0.20(-0.24%) |
Dec 15, 2022 | 81.98 | 82.52 | 81.77 | 82.23 | 1,051,823 | -0.44(-0.53%) |
Dec 14, 2022 | 82.68 | 83.02 | 81.80 | 82.67 | 1,148,565 | -0.24(-0.29%) |
Dec 13, 2022 | 82.85 | 83.45 | 82.62 | 82.91 | 1,182,262 | +0.55(+0.67%) |
Dec 12, 2022 | 82.46 | 82.53 | 81.65 | 82.36 | 1,077,355 | +0.02(+0.02%) |
Dec 09, 2022 | 84.15 | 84.49 | 82.25 | 82.34 | 1,462,381 | -1.77(-2.10%) |
Dec 08, 2022 | 84.21 | 84.58 | 83.52 | 84.11 | 1,019,835 | +0.08(+0.10%) |
Dec 07, 2022 | 82.57 | 84.13 | 82.32 | 84.03 | 1,145,379 | +1.49(+1.81%) |
Dec 06, 2022 | 84.02 | 84.16 | 82.24 | 82.54 | 2,023,996 | -1.54(-1.83%) |
Dec 05, 2022 | 82.77 | 84.57 | 82.60 | 84.08 | 2,245,186 | +0.95(+1.14%) |
Dec 02, 2022 | 80.28 | 83.34 | 80.01 | 83.13 | 1,651,710 | +2.45(+3.04%) |
Dec 01, 2022 | 80.00 | 81.00 | 79.65 | 80.68 | 1,333,823 | +1.01(+1.27%) |
Nov 30, 2022 | 78.00 | 79.70 | 77.45 | 79.67 | 1,698,039 | +1.87(+2.40%) |
Nov 29, 2022 | 77.90 | 77.95 | 77.06 | 77.80 | 612,855 | -0.03(-0.04%) |
Nov 28, 2022 | 78.30 | 79.00 | 77.61 | 77.83 | 867,874 | -0.43(-0.55%) |
Nov 25, 2022 | 77.33 | 78.26 | 77.27 | 78.26 | 238,798 | +0.50(+0.64%) |
Nov 23, 2022 | 78.37 | 78.90 | 77.53 | 77.76 | 1,150,616 | -0.51(-0.65%) |
Nov 22, 2022 | 78.74 | 78.74 | 77.79 | 78.27 | 819,161 | -0.14(-0.18%) |
Nov 21, 2022 | 77.50 | 78.84 | 76.90 | 78.41 | 1,018,189 | +0.96(+1.24%) |
Nov 18, 2022 | 78.27 | 78.89 | 76.94 | 77.45 | 804,907 | -0.51(-0.65%) |
Nov 17, 2022 | 76.58 | 78.22 | 76.27 | 77.96 | 961,840 | +1.25(+1.63%) |
Nov 16, 2022 | 76.85 | 77.39 | 76.46 | 76.71 | 697,816 | +0.09(+0.12%) |
Nov 15, 2022 | 78.07 | 78.07 | 76.38 | 76.62 | 1,003,882 | -0.47(-0.61%) |
Nov 14, 2022 | 77.70 | 78.37 | 77.06 | 77.09 | 1,223,516 | -0.44(-0.57%) |
Nov 11, 2022 | 77.47 | 77.77 | 75.46 | 77.53 | 1,211,823 | -0.25(-0.32%) |
Nov 10, 2022 | 79.16 | 79.19 | 76.43 | 77.78 | 2,113,746 | +0.56(+0.73%) |
Nov 09, 2022 | 76.86 | 78.03 | 76.67 | 77.22 | 1,563,455 | +0.53(+0.69%) |
Nov 08, 2022 | 75.84 | 77.16 | 75.82 | 76.69 | 1,045,830 | +0.79(+1.04%) |
Nov 07, 2022 | 77.49 | 77.85 | 75.85 | 75.90 | 1,536,592 | -1.40(-1.81%) |
Nov 04, 2022 | 77.36 | 77.85 | 76.22 | 77.30 | 2,178,948 | +0.40(+0.52%) |
Nov 03, 2022 | 76.49 | 77.49 | 75.24 | 76.90 | 1,165,690 | -0.25(-0.32%) |
Nov 02, 2022 | 76.67 | 77.15 | 3,108,633 | +0.20(+0.26%) | ||
Nov 01, 2022 | 75.52 | 81.00 | 75.39 | 76.95 | 4,135,874 | +2.61(+3.51%) |
Oct 31, 2022 | 73.97 | 74.71 | 73.56 | 74.34 | 2,203,830 | -0.26(-0.35%) |
Oct 28, 2022 | 73.54 | 74.64 | 73.17 | 74.60 | 1,114,098 | +1.74(+2.39%) |
Oct 27, 2022 | 73.76 | 73.86 | 72.56 | 72.86 | 899,942 | -0.76(-1.03%) |
Oct 26, 2022 | 72.53 | 74.27 | 72.53 | 73.62 | 1,190,055 | +1.20(+1.66%) |
Oct 25, 2022 | 72.49 | 73.01 | 71.91 | 72.42 | 1,054,287 | -0.05(-0.07%) |
Oct 24, 2022 | 71.26 | 73.07 | 70.28 | 72.47 | 1,919,721 | +1.89(+2.68%) |
Oct 21, 2022 | 68.98 | 70.97 | 68.15 | 70.58 | 4,874,810 | +1.62(+2.35%) |
Oct 20, 2022 | 69.69 | 70.44 | 68.72 | 68.96 | 1,096,658 | -0.63(-0.91%) |
Oct 19, 2022 | 70.53 | 70.98 | 69.08 | 69.59 | 1,305,177 | -1.52(-2.14%) |
Oct 18, 2022 | 71.14 | 71.97 | 70.86 | 71.11 | 1,497,411 | +0.75(+1.07%) |
Oct 17, 2022 | 69.72 | 70.71 | 69.31 | 70.36 | 1,417,519 | +1.26(+1.82%) |
Oct 14, 2022 | 69.12 | 69.64 | 68.32 | 69.10 | 1,202,896 | +0.68(+0.99%) |
Oct 13, 2022 | 66.48 | 69.06 | 66.33 | 68.42 | 1,456,785 | +0.91(+1.35%) |
Oct 12, 2022 | 67.35 | 67.84 | 66.70 | 67.51 | 1,029,977 | +0.26(+0.39%) |
Oct 11, 2022 | 67.76 | 68.16 | 66.69 | 67.25 | 1,392,886 | -0.33(-0.49%) |
Oct 10, 2022 | 68.56 | 68.63 | 67.45 | 67.58 | 990,967 | -0.84(-1.23%) |
Oct 07, 2022 | 69.14 | 69.40 | 68.25 | 68.42 | 1,199,993 | -1.22(-1.75%) |
Oct 06, 2022 | 69.12 | 69.92 | 68.52 | 69.64 | 1,125,267 | +0.14(+0.20%) |
Oct 05, 2022 | 69.21 | 69.98 | 68.51 | 69.50 | 1,019,660 | -0.06(-0.09%) |
Oct 04, 2022 | 69.41 | 69.97 | 68.64 | 69.56 | 1,146,357 | +0.73(+1.06%) |