Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 157.35 | 158.90 | 154.52 | 154.64 | 1,477,557 | +1.11(+0.72%) |
Sep 28, 2023 | 150.80 | 154.55 | 147.86 | 153.53 | 995,391 | -0.22(-0.14%) |
Sep 27, 2023 | 153.33 | 155.48 | 152.05 | 153.75 | 703,759 | +1.39(+0.91%) |
Sep 26, 2023 | 154.02 | 157.00 | 151.28 | 152.36 | 1,327,355 | -3.16(-2.03%) |
Sep 25, 2023 | 155.67 | 156.35 | 155.21 | 155.52 | 1,437,005 | -0.83(-0.53%) |
Sep 22, 2023 | 156.38 | 159.55 | 155.93 | 156.35 | 1,206,012 | +2.29(+1.49%) |
Sep 21, 2023 | 158.52 | 158.79 | 153.69 | 154.06 | 1,610,844 | -6.71(-4.17%) |
Sep 20, 2023 | 163.03 | 167.74 | 160.71 | 160.77 | 1,707,630 | +0.60(+0.37%) |
Sep 19, 2023 | 158.50 | 160.90 | 156.28 | 160.17 | 1,282,263 | +0.93(+0.58%) |
Sep 18, 2023 | 157.36 | 160.20 | 155.54 | 159.24 | 1,208,837 | +0.66(+0.42%) |
Sep 15, 2023 | 156.68 | 158.66 | 153.91 | 158.58 | 1,497,776 | +1.43(+0.91%) |
Sep 14, 2023 | 155.29 | 158.80 | 154.65 | 157.15 | 1,491,613 | +1.66(+1.07%) |
Sep 13, 2023 | 153.14 | 155.57 | 151.11 | 155.49 | 1,249,536 | +0.84(+0.54%) |
Sep 12, 2023 | 156.65 | 158.27 | 154.02 | 154.65 | 1,059,704 | -3.01(-1.91%) |
Sep 11, 2023 | 155.99 | 158.07 | 154.81 | 157.66 | 1,101,615 | +2.19(+1.41%) |
Sep 08, 2023 | 159.83 | 161.19 | 154.40 | 155.47 | 1,713,576 | -4.63(-2.89%) |
Sep 07, 2023 | 158.57 | 161.95 | 157.79 | 160.10 | 1,892,679 | -0.37(-0.23%) |
Sep 06, 2023 | 161.90 | 163.65 | 159.06 | 160.47 | 2,066,470 | +1.15(+0.72%) |
Sep 05, 2023 | 156.03 | 160.84 | 154.87 | 159.32 | 1,710,400 | +1.76(+1.12%) |
Sep 01, 2023 | 155.56 | 158.51 | 155.20 | 157.56 | 1,454,548 | +3.59(+2.33%) |
Aug 31, 2023 | 149.95 | 154.92 | 149.82 | 153.97 | 2,304,942 | +4.52(+3.02%) |
Aug 30, 2023 | 144.64 | 149.60 | 144.40 | 149.45 | 1,624,656 | +4.94(+3.42%) |
Aug 29, 2023 | 140.61 | 144.80 | 140.50 | 144.51 | 1,045,838 | +3.25(+2.30%) |
Aug 28, 2023 | 138.89 | 142.15 | 138.26 | 141.26 | 1,530,502 | +4.04(+2.94%) |
Aug 25, 2023 | 138.81 | 138.81 | 133.69 | 137.22 | 1,360,642 | +1.46(+1.08%) |
Aug 24, 2023 | 139.18 | 140.32 | 135.26 | 135.76 | 1,415,751 | -2.48(-1.79%) |
Aug 23, 2023 | 133.22 | 139.01 | 133.11 | 138.24 | 1,629,233 | +4.80(+3.60%) |
Aug 22, 2023 | 133.00 | 134.03 | 131.04 | 133.44 | 871,004 | +0.95(+0.72%) |
Aug 21, 2023 | 131.92 | 132.97 | 130.00 | 132.49 | 1,234,717 | +0.62(+0.47%) |
Aug 18, 2023 | 129.90 | 132.47 | 129.23 | 131.87 | 1,593,671 | +0.30(+0.23%) |
Aug 17, 2023 | 134.35 | 134.85 | 131.19 | 131.57 | 1,128,690 | -2.78(-2.07%) |
Aug 16, 2023 | 132.60 | 136.14 | 132.28 | 134.35 | 1,584,641 | +0.92(+0.69%) |
Aug 15, 2023 | 138.38 | 138.58 | 133.27 | 133.43 | 2,125,320 | -5.95(-4.27%) |
Aug 14, 2023 | 137.30 | 139.66 | 135.34 | 139.38 | 1,943,511 | +0.70(+0.50%) |
Aug 11, 2023 | 136.39 | 139.19 | 135.90 | 138.68 | 1,578,499 | +2.25(+1.65%) |
Aug 10, 2023 | 140.34 | 140.70 | 135.22 | 136.43 | 2,643,151 | -2.66(-1.91%) |
Aug 09, 2023 | 138.47 | 140.18 | 137.42 | 139.09 | 1,671,120 | +0.72(+0.52%) |
Aug 08, 2023 | 141.14 | 141.42 | 137.22 | 138.37 | 2,483,204 | -3.62(-2.55%) |
Aug 07, 2023 | 145.10 | 145.10 | 141.10 | 141.99 | 1,645,724 | -2.13(-1.48%) |
Aug 04, 2023 | 145.27 | 146.50 | 143.04 | 144.12 | 1,456,966 | -1.30(-0.89%) |
Aug 03, 2023 | 144.57 | 147.42 | 143.74 | 145.42 | 1,683,445 | -1.09(-0.74%) |
Aug 02, 2023 | 149.21 | 150.19 | 143.84 | 146.51 | 2,164,722 | -4.33(-2.87%) |
Aug 01, 2023 | 148.61 | 152.80 | 148.05 | 150.84 | 1,685,716 | +1.43(+0.96%) |
Jul 31, 2023 | 149.70 | 151.31 | 148.09 | 149.41 | 1,880,571 | +0.81(+0.55%) |
Jul 28, 2023 | 146.05 | 149.33 | 142.63 | 148.60 | 2,966,669 | +4.08(+2.82%) |
Jul 27, 2023 | 151.47 | 151.80 | 142.88 | 144.52 | 5,154,581 | -4.61(-3.09%) |
Jul 26, 2023 | 141.69 | 149.21 | 141.10 | 149.13 | 7,090,309 | +8.75(+6.23%) |
Jul 25, 2023 | 150.10 | 152.65 | 139.15 | 140.38 | 14,592,449 | -23.34(-14.26%) |
Jul 24, 2023 | 169.52 | 169.52 | 159.67 | 163.72 | 3,943,505 | -7.99(-4.65%) |
Jul 21, 2023 | 173.49 | 179.60 | 171.18 | 171.71 | 2,560,191 | -0.77(-0.45%) |
Jul 20, 2023 | 177.01 | 177.59 | 171.44 | 172.48 | 1,917,642 | -7.36(-4.09%) |
Jul 19, 2023 | 180.00 | 182.00 | 178.06 | 179.84 | 1,599,446 | +0.26(+0.14%) |
Jul 18, 2023 | 178.50 | 179.81 | 175.79 | 179.58 | 2,151,626 | +0.41(+0.23%) |
Jul 17, 2023 | 171.77 | 179.42 | 170.77 | 179.17 | 2,292,574 | +7.14(+4.15%) |
Jul 14, 2023 | 176.20 | 179.24 | 170.92 | 172.03 | 3,640,898 | +0.93(+0.54%) |
Jul 13, 2023 | 167.00 | 173.11 | 164.51 | 171.10 | 2,410,377 | +5.31(+3.20%) |
Jul 12, 2023 | 162.00 | 166.12 | 162.00 | 165.79 | 1,540,586 | +5.21(+3.24%) |
Jul 11, 2023 | 157.34 | 161.77 | 156.66 | 160.58 | 1,160,558 | +3.19(+2.03%) |
Jul 10, 2023 | 156.03 | 159.28 | 155.37 | 157.39 | 846,749 | +0.42(+0.27%) |
Jul 07, 2023 | 156.52 | 158.64 | 156.06 | 156.97 | 800,804 | +0.35(+0.22%) |
Jul 06, 2023 | 158.78 | 159.08 | 155.37 | 156.62 | 1,021,812 | -4.11(-2.56%) |
Jul 05, 2023 | 160.69 | 161.21 | 158.29 | 160.73 | 732,215 | +0.17(+0.11%) |
Jul 03, 2023 | 160.85 | 162.37 | 159.80 | 160.56 | 550,312 | +0.01(+0.01%) |
Jun 30, 2023 | 160.10 | 161.31 | 159.06 | 160.55 | 1,357,685 | +1.29(+0.81%) |
Jun 29, 2023 | 160.53 | 161.22 | 158.89 | 159.26 | 924,756 | -1.31(-0.82%) |
Jun 28, 2023 | 158.32 | 161.66 | 157.48 | 160.57 | 805,247 | +1.95(+1.23%) |
Jun 27, 2023 | 156.14 | 159.75 | 155.57 | 158.62 | 1,041,937 | +4.84(+3.15%) |
Jun 26, 2023 | 156.41 | 158.21 | 152.71 | 153.78 | 1,720,330 | -3.71(-2.36%) |
Jun 23, 2023 | 157.05 | 158.31 | 154.65 | 157.49 | 1,264,245 | -1.60(-1.01%) |
Jun 22, 2023 | 154.45 | 159.17 | 153.50 | 159.09 | 1,280,860 | +3.16(+2.03%) |
Jun 21, 2023 | 159.30 | 160.80 | 152.80 | 155.93 | 2,620,539 | -0.89(-0.57%) |
Jun 20, 2023 | 156.20 | 158.78 | 154.82 | 156.82 | 1,585,916 | -3.17(-1.98%) |
Jun 16, 2023 | 153.31 | 160.63 | 153.20 | 159.99 | 3,534,083 | +7.81(+5.13%) |
Jun 15, 2023 | 150.08 | 152.24 | 148.20 | 152.18 | 1,374,143 | +0.53(+0.35%) |
Jun 14, 2023 | 151.96 | 153.08 | 149.26 | 151.65 | 1,750,725 | +0.11(+0.07%) |
Jun 13, 2023 | 151.53 | 152.74 | 149.37 | 151.54 | 1,917,736 | +0.94(+0.62%) |
Jun 12, 2023 | 150.89 | 151.37 | 149.12 | 150.60 | 1,522,227 | +0.12(+0.08%) |
Jun 09, 2023 | 149.50 | 151.73 | 148.36 | 150.48 | 2,033,197 | +1.01(+0.68%) |
Jun 08, 2023 | 150.27 | 151.69 | 148.47 | 149.47 | 1,218,997 | +1.16(+0.78%) |
Jun 07, 2023 | 153.00 | 155.68 | 147.54 | 148.31 | 1,558,115 | -4.72(-3.08%) |
Jun 06, 2023 | 154.10 | 154.87 | 152.47 | 153.03 | 1,127,628 | -3.31(-2.12%) |
Jun 05, 2023 | 152.09 | 157.13 | 150.25 | 156.34 | 1,987,509 | +4.60(+3.03%) |
Jun 02, 2023 | 154.30 | 155.00 | 148.77 | 151.74 | 1,164,038 | -2.18(-1.42%) |
Jun 01, 2023 | 150.20 | 154.60 | 149.07 | 153.92 | 1,121,410 | +5.02(+3.37%) |
May 31, 2023 | 146.08 | 149.95 | 145.40 | 148.90 | 1,092,097 | +0.89(+0.60%) |
May 30, 2023 | 151.85 | 151.85 | 144.57 | 148.01 | 2,294,416 | -2.30(-1.53%) |
May 26, 2023 | 148.00 | 151.01 | 146.82 | 150.31 | 1,009,976 | +2.66(+1.80%) |
May 25, 2023 | 149.35 | 149.85 | 147.54 | 147.65 | 1,107,406 | +0.61(+0.41%) |
May 24, 2023 | 145.70 | 148.53 | 144.81 | 147.04 | 1,085,167 | -0.63(-0.43%) |
May 23, 2023 | 148.16 | 151.16 | 147.48 | 147.67 | 1,445,616 | -0.93(-0.63%) |
May 22, 2023 | 148.65 | 150.82 | 148.21 | 148.60 | 973,198 | -0.83(-0.56%) |
May 19, 2023 | 151.21 | 152.30 | 148.45 | 149.43 | 1,221,572 | -2.05(-1.35%) |
May 18, 2023 | 145.46 | 152.07 | 144.76 | 151.48 | 1,667,112 | +5.48(+3.75%) |
May 17, 2023 | 146.79 | 147.55 | 145.45 | 146.00 | 1,226,138 | -0.32(-0.22%) |
May 16, 2023 | 144.22 | 146.84 | 143.04 | 146.32 | 1,355,015 | +2.10(+1.46%) |
May 15, 2023 | 141.87 | 144.30 | 141.10 | 144.22 | 1,502,323 | +1.69(+1.19%) |
May 12, 2023 | 146.70 | 147.08 | 141.12 | 142.53 | 1,687,506 | -4.53(-3.08%) |
May 11, 2023 | 148.16 | 149.62 | 146.62 | 147.06 | 1,319,401 | -0.68(-0.46%) |
May 10, 2023 | 145.00 | 147.99 | 143.57 | 147.74 | 1,715,122 | +4.04(+2.81%) |
May 09, 2023 | 143.58 | 144.84 | 142.92 | 143.70 | 1,373,981 | -0.83(-0.57%) |
May 08, 2023 | 141.96 | 146.00 | 141.96 | 144.53 | 1,851,046 | +2.78(+1.96%) |
May 05, 2023 | 141.32 | 142.39 | 139.29 | 141.75 | 1,234,203 | +1.27(+0.90%) |
May 04, 2023 | 137.48 | 140.95 | 136.59 | 140.48 | 1,605,992 | +2.42(+1.75%) |
May 03, 2023 | 135.91 | 140.99 | 135.91 | 138.06 | 1,667,817 | +1.67(+1.22%) |
May 02, 2023 | 138.02 | 138.16 | 135.04 | 136.39 | 1,389,996 | -2.04(-1.47%) |
May 01, 2023 | 134.00 | 138.50 | 133.88 | 138.43 | 1,530,404 | +4.83(+3.62%) |
Apr 28, 2023 | 131.04 | 133.60 | 128.67 | 133.60 | 1,643,997 | +1.43(+1.08%) |
Apr 27, 2023 | 133.96 | 134.07 | 130.90 | 132.17 | 1,991,512 | -0.95(-0.71%) |
Apr 26, 2023 | 138.53 | 140.09 | 133.03 | 133.12 | 2,519,089 | -5.08(-3.68%) |
Apr 25, 2023 | 140.50 | 145.88 | 136.71 | 138.20 | 8,213,475 | +6.75(+5.14%) |
Apr 24, 2023 | 133.10 | 134.22 | 130.21 | 131.45 | 2,944,842 | -2.31(-1.73%) |
Apr 21, 2023 | 134.12 | 134.12 | 131.56 | 133.76 | 1,362,079 | +0.43(+0.32%) |
Apr 20, 2023 | 132.24 | 134.77 | 132.24 | 133.33 | 778,391 | -0.23(-0.17%) |
Apr 19, 2023 | 132.61 | 135.38 | 131.73 | 133.56 | 1,015,117 | -1.01(-0.75%) |
Apr 18, 2023 | 136.16 | 136.29 | 133.56 | 134.57 | 1,052,236 | +0.79(+0.59%) |
Apr 17, 2023 | 134.07 | 134.38 | 131.46 | 133.78 | 1,076,327 | -0.96(-0.71%) |
Apr 14, 2023 | 134.03 | 135.82 | 132.77 | 134.74 | 978,833 | -0.22(-0.16%) |
Apr 13, 2023 | 132.40 | 135.13 | 132.21 | 134.96 | 1,120,586 | +4.04(+3.09%) |
Apr 12, 2023 | 133.09 | 134.28 | 130.44 | 130.92 | 1,117,010 | -0.36(-0.27%) |
Apr 11, 2023 | 133.36 | 134.89 | 130.86 | 131.28 | 912,134 | -0.97(-0.73%) |
Apr 10, 2023 | 130.09 | 132.74 | 129.05 | 132.25 | 782,416 | -0.23(-0.17%) |
Apr 06, 2023 | 130.08 | 133.29 | 129.07 | 132.48 | 778,906 | +1.23(+0.94%) |
Apr 05, 2023 | 133.99 | 134.23 | 130.30 | 131.25 | 1,046,572 | -3.63(-2.69%) |
Apr 04, 2023 | 135.99 | 136.66 | 133.68 | 134.88 | 999,969 | -1.56(-1.14%) |
Apr 03, 2023 | 132.37 | 136.72 | 131.77 | 136.44 | 1,265,825 | +2.82(+2.11%) |
Mar 31, 2023 | 130.97 | 134.36 | 130.52 | 133.62 | 1,572,510 | +2.79(+2.13%) |
Mar 30, 2023 | 130.90 | 131.62 | 129.86 | 130.83 | 842,381 | +0.96(+0.74%) |
Mar 29, 2023 | 129.59 | 130.25 | 128.57 | 129.87 | 803,772 | +1.75(+1.37%) |
Mar 28, 2023 | 128.63 | 128.94 | 126.83 | 128.12 | 1,148,760 | -1.36(-1.05%) |
Mar 27, 2023 | 128.75 | 131.77 | 128.38 | 129.48 | 1,670,318 | +1.18(+0.92%) |
Mar 24, 2023 | 130.19 | 130.56 | 127.13 | 128.30 | 1,452,059 | -2.75(-2.10%) |
Mar 23, 2023 | 129.00 | 133.50 | 128.78 | 131.05 | 1,146,229 | +2.85(+2.22%) |
Mar 22, 2023 | 132.28 | 133.31 | 127.90 | 128.20 | 1,792,823 | -0.61(-0.47%) |
Mar 21, 2023 | 127.50 | 129.62 | 126.72 | 128.81 | 1,475,032 | +2.40(+1.90%) |
Mar 20, 2023 | 125.34 | 127.45 | 124.57 | 126.41 | 1,525,913 | -0.68(-0.54%) |
Mar 17, 2023 | 128.75 | 129.69 | 126.23 | 127.09 | 1,665,426 | -2.12(-1.64%) |
Mar 16, 2023 | 125.66 | 130.08 | 124.23 | 129.21 | 1,407,250 | +3.56(+2.83%) |
Mar 15, 2023 | 123.41 | 125.88 | 121.47 | 125.65 | 1,653,582 | +0.11(+0.09%) |
Mar 14, 2023 | 125.12 | 127.58 | 124.44 | 125.54 | 1,638,799 | +2.15(+1.74%) |
Mar 13, 2023 | 120.20 | 125.05 | 118.55 | 123.39 | 1,569,462 | +1.73(+1.42%) |
Mar 10, 2023 | 123.68 | 123.70 | 119.81 | 121.66 | 1,571,122 | -2.27(-1.83%) |
Mar 09, 2023 | 127.00 | 131.33 | 123.60 | 123.93 | 2,353,016 | -3.06(-2.41%) |
Mar 08, 2023 | 126.00 | 127.64 | 124.75 | 126.99 | 1,272,766 | +0.66(+0.52%) |
Mar 07, 2023 | 127.11 | 129.60 | 125.07 | 126.33 | 2,110,264 | -0.05(-0.04%) |
Mar 06, 2023 | 124.04 | 128.32 | 124.04 | 126.38 | 2,092,966 | +2.64(+2.13%) |
Mar 03, 2023 | 119.60 | 123.90 | 119.54 | 123.74 | 1,779,526 | +5.26(+4.44%) |
Mar 02, 2023 | 115.06 | 119.01 | 114.64 | 118.48 | 870,027 | +1.28(+1.09%) |
Mar 01, 2023 | 117.92 | 118.22 | 115.91 | 117.20 | 1,314,539 | +0.90(+0.77%) |
Feb 28, 2023 | 116.48 | 119.39 | 116.22 | 116.30 | 1,198,633 | -0.54(-0.46%) |
Feb 27, 2023 | 117.76 | 118.50 | 115.48 | 116.84 | 1,593,403 | -0.30(-0.26%) |
Feb 24, 2023 | 116.44 | 117.41 | 114.90 | 117.14 | 1,612,323 | -1.72(-1.45%) |
Feb 23, 2023 | 121.05 | 121.70 | 116.50 | 118.86 | 1,356,629 | -1.21(-1.01%) |
Feb 22, 2023 | 120.25 | 120.92 | 118.19 | 120.07 | 1,921,182 | -0.28(-0.23%) |
Feb 21, 2023 | 121.11 | 123.78 | 119.26 | 120.35 | 1,731,196 | -4.98(-3.97%) |
Feb 17, 2023 | 123.93 | 125.57 | 122.49 | 125.33 | 1,438,784 | -0.24(-0.19%) |
Feb 16, 2023 | 125.74 | 128.98 | 125.47 | 125.57 | 1,637,825 | -2.70(-2.10%) |
Feb 15, 2023 | 125.37 | 128.68 | 124.89 | 128.27 | 1,720,313 | +2.17(+1.72%) |
Feb 14, 2023 | 121.52 | 126.26 | 120.32 | 126.10 | 1,434,605 | +3.78(+3.09%) |
Feb 13, 2023 | 125.87 | 126.44 | 122.30 | 122.32 | 1,957,375 | -2.84(-2.27%) |
Feb 10, 2023 | 125.00 | 127.79 | 124.12 | 125.16 | 3,801,167 | +4.33(+3.58%) |
Feb 09, 2023 | 125.80 | 126.66 | 120.12 | 120.83 | 1,427,435 | -2.85(-2.30%) |
Feb 08, 2023 | 124.40 | 125.27 | 122.86 | 123.68 | 1,493,950 | -1.70(-1.36%) |
Feb 07, 2023 | 121.77 | 126.04 | 121.36 | 125.38 | 2,883,901 | +2.46(+2.00%) |
Feb 06, 2023 | 123.50 | 125.63 | 121.37 | 122.92 | 3,344,521 | +1.75(+1.44%) |
Feb 03, 2023 | 118.08 | 123.82 | 118.00 | 121.17 | 2,553,256 | -1.40(-1.14%) |
Feb 02, 2023 | 120.78 | 123.98 | 118.85 | 122.57 | 5,246,954 | +4.43(+3.75%) |
Feb 01, 2023 | 113.37 | 119.60 | 111.63 | 118.14 | 4,554,736 | +5.42(+4.81%) |
Jan 31, 2023 | 109.37 | 113.30 | 106.31 | 112.72 | 9,599,401 | +12.72(+12.72%) |
Jan 30, 2023 | 101.07 | 102.43 | 99.80 | 100.00 | 2,317,454 | -2.24(-2.19%) |
Jan 27, 2023 | 100.52 | 103.31 | 100.32 | 102.24 | 1,753,826 | +0.94(+0.93%) |
Jan 26, 2023 | 101.29 | 102.17 | 99.69 | 101.30 | 1,503,694 | +1.27(+1.27%) |
Jan 25, 2023 | 97.18 | 100.06 | 94.35 | 100.03 | 2,178,761 | +0.74(+0.75%) |
Jan 24, 2023 | 99.00 | 100.51 | 97.95 | 99.29 | 1,481,402 | -0.65(-0.65%) |
Jan 23, 2023 | 102.39 | 104.00 | 99.38 | 99.94 | 4,689,274 | +2.03(+2.07%) |
Jan 20, 2023 | 96.10 | 98.28 | 95.61 | 97.91 | 2,761,302 | +4.33(+4.63%) |
Jan 19, 2023 | 91.37 | 94.52 | 91.14 | 93.58 | 2,280,783 | +0.85(+0.92%) |
Jan 18, 2023 | 92.73 | 93.56 | 90.94 | 92.73 | 2,235,122 | +0.98(+1.07%) |
Jan 17, 2023 | 92.08 | 92.73 | 90.59 | 91.75 | 1,752,090 | -0.31(-0.34%) |
Jan 13, 2023 | 90.68 | 92.08 | 90.36 | 92.06 | 2,135,224 | +0.86(+0.94%) |
Jan 12, 2023 | 89.14 | 91.67 | 88.41 | 91.20 | 1,774,397 | -0.55(-0.60%) |
Jan 11, 2023 | 91.32 | 93.28 | 90.08 | 91.75 | 1,630,956 | +0.96(+1.06%) |
Jan 10, 2023 | 84.86 | 91.00 | 84.86 | 90.79 | 2,044,388 | +5.75(+6.76%) |
Jan 09, 2023 | 84.45 | 86.32 | 83.77 | 85.04 | 1,376,817 | +1.50(+1.80%) |
Jan 06, 2023 | 82.65 | 84.25 | 79.85 | 83.54 | 1,185,283 | +1.96(+2.40%) |
Jan 05, 2023 | 80.61 | 82.61 | 79.14 | 81.58 | 1,557,061 | +0.25(+0.31%) |
Jan 04, 2023 | 83.00 | 83.37 | 80.87 | 81.33 | 1,842,867 | -0.57(-0.70%) |
Jan 03, 2023 | 81.88 | 81.99 | 79.24 | 81.90 | 1,286,768 | +2.95(+3.74%) |
Dec 30, 2022 | 76.77 | 79.05 | 76.53 | 78.95 | 1,255,839 | -0.06(-0.08%) |
Dec 29, 2022 | 78.00 | 79.44 | 77.69 | 79.01 | 979,156 | +2.40(+3.13%) |
Dec 28, 2022 | 76.09 | 78.24 | 76.07 | 76.61 | 1,616,024 | +0.09(+0.12%) |
Dec 27, 2022 | 76.65 | 76.92 | 73.93 | 76.52 | 1,178,280 | -1.18(-1.52%) |
Dec 23, 2022 | 77.60 | 78.18 | 76.19 | 77.70 | 943,999 | -0.26(-0.33%) |
Dec 22, 2022 | 75.92 | 78.06 | 75.74 | 77.96 | 1,646,033 | +0.47(+0.61%) |
Dec 21, 2022 | 76.93 | 79.39 | 76.50 | 77.49 | 1,509,137 | +0.98(+1.28%) |
Dec 20, 2022 | 72.20 | 77.35 | 72.20 | 76.51 | 2,010,300 | +3.25(+4.44%) |
Dec 19, 2022 | 74.54 | 74.80 | 72.84 | 73.26 | 1,292,686 | -1.48(-1.98%) |
Dec 16, 2022 | 72.12 | 75.26 | 71.72 | 74.74 | 3,500,192 | +2.38(+3.29%) |
Dec 15, 2022 | 77.31 | 78.27 | 72.32 | 72.36 | 3,261,319 | -6.96(-8.77%) |
Dec 14, 2022 | 80.24 | 81.32 | 78.21 | 79.32 | 1,186,625 | -1.64(-2.03%) |
Dec 13, 2022 | 83.95 | 87.48 | 80.05 | 80.96 | 3,864,641 | +1.23(+1.54%) |
Dec 12, 2022 | 77.91 | 79.82 | 77.06 | 79.73 | 1,413,678 | +1.56(+2.00%) |
Dec 09, 2022 | 78.16 | 80.00 | 77.64 | 78.17 | 1,529,561 | +0.37(+0.48%) |
Dec 08, 2022 | 76.00 | 78.17 | 74.66 | 77.80 | 1,314,697 | +2.08(+2.75%) |
Dec 07, 2022 | 74.52 | 75.97 | 73.60 | 75.72 | 1,279,567 | +0.56(+0.75%) |
Dec 06, 2022 | 78.31 | 78.48 | 74.55 | 75.16 | 1,647,059 | -3.15(-4.02%) |
Dec 05, 2022 | 79.50 | 81.64 | 77.93 | 78.31 | 1,171,815 | -2.00(-2.49%) |
Dec 02, 2022 | 77.86 | 80.42 | 76.69 | 80.31 | 1,154,054 | +0.86(+1.08%) |
Dec 01, 2022 | 80.25 | 82.35 | 78.95 | 79.45 | 1,021,510 | +0.03(+0.04%) |
Nov 30, 2022 | 75.39 | 79.72 | 74.51 | 79.42 | 1,513,495 | +4.32(+5.75%) |
Nov 29, 2022 | 77.00 | 77.67 | 74.89 | 75.10 | 1,006,210 | -1.63(-2.12%) |
Nov 28, 2022 | 77.75 | 79.38 | 76.44 | 76.73 | 1,136,681 | -2.00(-2.54%) |
Nov 25, 2022 | 77.85 | 79.28 | 77.19 | 78.73 | 602,181 | +0.47(+0.60%) |
Nov 23, 2022 | 75.50 | 78.60 | 74.78 | 78.26 | 905,649 | +3.01(+4.00%) |
Nov 22, 2022 | 72.97 | 75.35 | 70.18 | 75.25 | 1,614,278 | +1.13(+1.52%) |
Nov 21, 2022 | 75.89 | 75.89 | 73.75 | 74.12 | 1,392,523 | -2.87(-3.73%) |
Nov 18, 2022 | 80.87 | 80.87 | 76.02 | 76.99 | 1,601,585 | -2.46(-3.10%) |
Nov 17, 2022 | 80.00 | 80.10 | 77.67 | 79.45 | 1,939,112 | -3.05(-3.70%) |
Nov 16, 2022 | 83.54 | 84.21 | 82.26 | 82.50 | 944,775 | -2.61(-3.07%) |
Nov 15, 2022 | 85.99 | 86.84 | 83.71 | 85.11 | 1,326,160 | +2.61(+3.16%) |
Nov 14, 2022 | 82.21 | 83.81 | 81.46 | 82.50 | 1,338,377 | -1.21(-1.45%) |
Nov 11, 2022 | 79.60 | 83.78 | 78.11 | 83.71 | 1,987,087 | +5.27(+6.72%) |
Nov 10, 2022 | 75.93 | 78.60 | 75.65 | 78.44 | 2,075,996 | +7.04(+9.86%) |
Nov 09, 2022 | 71.93 | 72.33 | 70.01 | 71.40 | 1,680,351 | -1.87(-2.55%) |
Nov 08, 2022 | 73.20 | 74.75 | 71.29 | 73.27 | 1,321,487 | -0.17(-0.23%) |
Nov 07, 2022 | 72.65 | 73.63 | 71.28 | 73.44 | 1,520,548 | +2.39(+3.36%) |
Nov 04, 2022 | 73.23 | 73.49 | 69.28 | 71.05 | 2,055,042 | -0.67(-0.93%) |
Nov 03, 2022 | 73.67 | 74.25 | 71.45 | 71.72 | 3,530,477 | -3.28(-4.37%) |
Nov 02, 2022 | 79.80 | 74.85 | 75.00 | 3,245,130 | -5.17(-6.45%) | |
Nov 01, 2022 | 81.60 | 84.63 | 80.13 | 80.17 | 2,690,175 | -0.41(-0.51%) |
Oct 31, 2022 | 83.00 | 83.66 | 80.32 | 80.58 | 1,993,872 | -2.78(-3.33%) |
Oct 28, 2022 | 81.42 | 83.36 | 80.53 | 83.36 | 2,460,712 | +1.62(+1.98%) |
Oct 27, 2022 | 84.23 | 84.52 | 80.02 | 81.74 | 3,596,946 | -2.68(-3.17%) |
Oct 26, 2022 | 91.53 | 91.76 | 84.00 | 84.42 | 8,013,924 | -12.63(-13.01%) |
Oct 25, 2022 | 95.57 | 98.64 | 95.08 | 97.05 | 3,218,769 | +2.39(+2.52%) |
Oct 24, 2022 | 88.96 | 97.07 | 84.08 | 94.66 | 6,218,785 | +5.96(+6.72%) |
Oct 21, 2022 | 85.55 | 89.27 | 84.52 | 88.70 | 1,737,778 | +0.96(+1.09%) |
Oct 20, 2022 | 87.25 | 90.43 | 86.62 | 87.74 | 1,314,065 | -1.01(-1.14%) |
Oct 19, 2022 | 89.36 | 90.61 | 87.58 | 88.75 | 1,306,840 | +0.71(+0.81%) |
Oct 18, 2022 | 89.41 | 90.26 | 86.52 | 88.04 | 1,809,057 | +1.32(+1.52%) |
Oct 17, 2022 | 84.50 | 87.35 | 84.19 | 86.72 | 1,189,175 | +4.93(+6.03%) |
Oct 14, 2022 | 84.36 | 85.88 | 81.72 | 81.79 | 1,644,632 | -0.86(-1.04%) |
Oct 13, 2022 | 79.86 | 84.43 | 78.50 | 82.65 | 2,378,220 | -0.53(-0.64%) |
Oct 12, 2022 | 82.15 | 84.83 | 80.00 | 83.18 | 4,091,485 | +1.05(+1.28%) |
Oct 11, 2022 | 85.00 | 85.78 | 80.51 | 82.13 | 1,973,421 | -3.84(-4.47%) |
Oct 10, 2022 | 88.01 | 88.49 | 85.92 | 85.97 | 1,305,222 | -2.04(-2.32%) |
Oct 07, 2022 | 90.06 | 90.29 | 87.38 | 88.01 | 1,276,465 | -4.24(-4.60%) |
Oct 06, 2022 | 91.93 | 93.28 | 90.37 | 92.25 | 1,425,105 | +0.85(+0.93%) |
Oct 05, 2022 | 92.28 | 93.68 | 89.11 | 91.40 | 1,681,850 | -3.23(-3.41%) |
Oct 04, 2022 | 91.93 | 95.46 | 91.33 | 94.63 | 2,057,067 | +5.63(+6.33%) |