Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.54 | 69.54 | 68.06 | 69.22 | 4,382,016 | +0.16(+0.23%) |
Nov 29, 2023 | 69.33 | 69.91 | 68.85 | 69.06 | 2,843,513 | -0.23(-0.34%) |
Nov 28, 2023 | 67.88 | 69.57 | 67.00 | 69.29 | 3,024,653 | +1.62(+2.39%) |
Nov 27, 2023 | 67.39 | 67.84 | 66.46 | 67.67 | 3,109,831 | -0.15(-0.22%) |
Nov 24, 2023 | 66.73 | 68.00 | 66.15 | 67.82 | 1,743,837 | +1.44(+2.18%) |
Nov 22, 2023 | 66.34 | 67.25 | 65.74 | 66.38 | 3,722,751 | +0.40(+0.61%) |
Nov 21, 2023 | 63.42 | 66.40 | 61.39 | 65.98 | 8,402,553 | -0.48(-0.72%) |
Nov 20, 2023 | 66.55 | 66.72 | 65.92 | 66.45 | 5,291,814 | -0.11(-0.16%) |
Nov 17, 2023 | 66.06 | 67.05 | 65.80 | 66.56 | 4,424,873 | +1.43(+2.20%) |
Nov 16, 2023 | 66.59 | 67.06 | 64.38 | 65.13 | 4,308,924 | -2.08(-3.09%) |
Nov 15, 2023 | 66.37 | 67.56 | 65.89 | 67.21 | 5,558,667 | +2.34(+3.61%) |
Nov 14, 2023 | 63.85 | 65.37 | 63.85 | 64.86 | 3,986,105 | +2.58(+4.14%) |
Nov 13, 2023 | 62.06 | 62.59 | 61.85 | 62.29 | 2,431,290 | -0.27(-0.44%) |
Nov 10, 2023 | 61.57 | 62.70 | 60.79 | 62.56 | 2,639,631 | +1.21(+1.97%) |
Nov 09, 2023 | 62.60 | 62.68 | 61.16 | 61.35 | 2,231,294 | -1.03(-1.66%) |
Nov 08, 2023 | 63.42 | 64.15 | 62.30 | 62.39 | 3,284,902 | -1.59(-2.49%) |
Nov 07, 2023 | 65.04 | 65.20 | 63.63 | 63.98 | 2,859,282 | -1.36(-2.08%) |
Nov 06, 2023 | 65.74 | 66.22 | 65.00 | 65.33 | 2,624,620 | -0.22(-0.34%) |
Nov 03, 2023 | 65.61 | 66.28 | 65.46 | 65.56 | 2,060,171 | +0.82(+1.27%) |
Nov 02, 2023 | 65.08 | 65.73 | 64.70 | 64.74 | 2,249,785 | +0.37(+0.58%) |
Nov 01, 2023 | 65.05 | 65.08 | 63.43 | 64.37 | 2,039,355 | -0.83(-1.27%) |
Oct 31, 2023 | 63.24 | 65.46 | 62.93 | 65.20 | 3,057,095 | +2.27(+3.61%) |
Oct 30, 2023 | 62.97 | 63.45 | 62.51 | 62.92 | 1,938,328 | +0.08(+0.12%) |
Oct 27, 2023 | 64.26 | 64.93 | 62.54 | 62.84 | 2,278,659 | -1.66(-2.57%) |
Oct 26, 2023 | 65.58 | 66.01 | 64.46 | 64.50 | 2,132,464 | -1.44(-2.19%) |
Oct 25, 2023 | 66.13 | 66.69 | 65.71 | 65.95 | 1,879,123 | -0.39(-0.59%) |
Oct 24, 2023 | 66.98 | 67.52 | 65.97 | 66.34 | 1,708,786 | -0.20(-0.31%) |
Oct 23, 2023 | 66.88 | 67.59 | 66.34 | 66.54 | 1,940,288 | -0.47(-0.70%) |
Oct 20, 2023 | 67.74 | 67.81 | 66.75 | 67.01 | 1,951,271 | -0.80(-1.18%) |
Oct 19, 2023 | 70.72 | 70.73 | 67.41 | 67.81 | 2,872,820 | -0.68(-1.00%) |
Oct 18, 2023 | 68.87 | 69.32 | 68.13 | 68.49 | 2,049,638 | -0.81(-1.17%) |
Oct 17, 2023 | 69.08 | 69.78 | 68.76 | 69.30 | 1,691,839 | +0.26(+0.38%) |
Oct 16, 2023 | 68.23 | 69.30 | 67.99 | 69.04 | 1,804,326 | +1.24(+1.83%) |
Oct 13, 2023 | 68.45 | 68.60 | 67.57 | 67.80 | 2,098,659 | -0.87(-1.26%) |
Oct 12, 2023 | 69.19 | 69.31 | 68.19 | 68.67 | 1,958,539 | -0.56(-0.80%) |
Oct 11, 2023 | 68.71 | 69.46 | 68.42 | 69.23 | 1,700,317 | +0.56(+0.81%) |
Oct 10, 2023 | 68.90 | 69.87 | 68.59 | 68.67 | 2,221,433 | +0.13(+0.18%) |
Oct 09, 2023 | 66.74 | 68.83 | 66.60 | 68.54 | 2,103,321 | +1.45(+2.17%) |
Oct 06, 2023 | 65.68 | 67.73 | 65.49 | 67.09 | 2,314,297 | +1.10(+1.67%) |
Oct 05, 2023 | 66.30 | 66.68 | 65.69 | 65.99 | 1,873,172 | -0.91(-1.36%) |
Oct 04, 2023 | 67.05 | 67.66 | 66.37 | 66.89 | 2,392,206 | +0.93(+1.41%) |
Oct 03, 2023 | 67.29 | 67.53 | 65.36 | 65.97 | 1,921,579 | -1.44(-2.14%) |
Oct 02, 2023 | 67.86 | 68.14 | 67.08 | 67.41 | 2,196,966 | -0.37(-0.55%) |
Sep 29, 2023 | 67.66 | 68.09 | 67.16 | 67.78 | 1,975,683 | +0.56(+0.83%) |
Sep 28, 2023 | 66.50 | 67.39 | 66.11 | 67.23 | 1,398,376 | +0.52(+0.78%) |
Sep 27, 2023 | 66.54 | 67.04 | 66.05 | 66.71 | 1,987,335 | +0.33(+0.50%) |
Sep 26, 2023 | 67.77 | 68.18 | 66.27 | 66.38 | 2,240,039 | -1.72(-2.52%) |
Sep 25, 2023 | 67.32 | 68.27 | 67.77 | 68.09 | 1,971,525 | +0.53(+0.78%) |
Sep 22, 2023 | 68.85 | 69.04 | 67.35 | 67.57 | 2,377,129 | -1.17(-1.70%) |
Sep 21, 2023 | 68.30 | 69.38 | 68.30 | 68.74 | 2,345,797 | -0.29(-0.42%) |
Sep 20, 2023 | 70.16 | 70.38 | 69.03 | 69.03 | 1,959,352 | -0.67(-0.97%) |
Sep 19, 2023 | 68.78 | 69.98 | 68.46 | 69.70 | 2,190,484 | +0.78(+1.13%) |
Sep 18, 2023 | 69.55 | 69.68 | 68.59 | 68.92 | 1,832,874 | -0.81(-1.16%) |
Sep 15, 2023 | 70.51 | 70.78 | 69.70 | 69.73 | 2,556,912 | -1.02(-1.44%) |
Sep 14, 2023 | 70.68 | 71.26 | 70.15 | 70.75 | 2,068,168 | +1.14(+1.63%) |
Sep 13, 2023 | 70.76 | 70.77 | 69.16 | 69.62 | 1,487,839 | -0.49(-0.70%) |
Sep 12, 2023 | 70.04 | 70.63 | 69.66 | 70.11 | 1,464,997 | +0.13(+0.18%) |
Sep 11, 2023 | 71.06 | 71.26 | 69.86 | 69.98 | 2,238,612 | -0.56(-0.79%) |
Sep 08, 2023 | 69.95 | 70.56 | 69.51 | 70.54 | 1,693,597 | +0.54(+0.77%) |
Sep 07, 2023 | 70.62 | 70.74 | 69.95 | 70.00 | 2,873,330 | -1.03(-1.45%) |
Sep 06, 2023 | 70.81 | 71.49 | 70.16 | 71.03 | 2,545,737 | -0.20(-0.28%) |
Sep 05, 2023 | 72.51 | 72.73 | 71.19 | 71.24 | 2,454,863 | -1.27(-1.75%) |
Sep 01, 2023 | 73.88 | 74.06 | 71.90 | 72.51 | 2,709,486 | -1.14(-1.54%) |
Aug 31, 2023 | 73.32 | 73.87 | 72.94 | 73.64 | 3,207,186 | +0.50(+0.68%) |
Aug 30, 2023 | 74.12 | 74.57 | 72.27 | 73.14 | 3,171,437 | -0.96(-1.30%) |
Aug 29, 2023 | 73.13 | 76.01 | 71.89 | 74.11 | 7,858,486 | +2.75(+3.86%) |
Aug 28, 2023 | 70.55 | 71.66 | 69.56 | 71.35 | 4,636,970 | +1.35(+1.93%) |
Aug 25, 2023 | 70.68 | 71.27 | 69.69 | 70.00 | 2,506,244 | -0.44(-0.63%) |
Aug 24, 2023 | 71.88 | 72.41 | 70.35 | 70.45 | 2,147,115 | -1.51(-2.10%) |
Aug 23, 2023 | 71.20 | 72.30 | 71.03 | 71.96 | 3,015,543 | +0.45(+0.63%) |
Aug 22, 2023 | 74.41 | 74.72 | 71.31 | 71.51 | 3,750,352 | -4.48(-5.89%) |
Aug 21, 2023 | 75.73 | 76.58 | 75.58 | 75.98 | 1,513,871 | +0.28(+0.37%) |
Aug 18, 2023 | 74.45 | 75.97 | 74.37 | 75.71 | 1,708,047 | +0.84(+1.12%) |
Aug 17, 2023 | 75.73 | 76.49 | 74.67 | 74.87 | 1,607,691 | -0.69(-0.92%) |
Aug 16, 2023 | 75.55 | 76.64 | 75.04 | 75.56 | 2,184,719 | -0.04(-0.05%) |
Aug 15, 2023 | 75.71 | 75.94 | 74.57 | 75.60 | 2,115,445 | -0.67(-0.88%) |
Aug 14, 2023 | 76.06 | 76.87 | 75.72 | 76.27 | 1,307,957 | -0.11(-0.14%) |
Aug 11, 2023 | 77.12 | 77.62 | 76.17 | 76.38 | 1,551,159 | -1.08(-1.39%) |
Aug 10, 2023 | 76.85 | 77.56 | 76.55 | 77.46 | 2,055,203 | +1.31(+1.72%) |
Aug 09, 2023 | 76.17 | 76.88 | 75.86 | 76.15 | 1,620,378 | -0.11(-0.14%) |
Aug 08, 2023 | 76.34 | 76.46 | 74.84 | 76.25 | 2,047,545 | -0.88(-1.14%) |
Aug 07, 2023 | 77.22 | 77.50 | 76.56 | 77.13 | 1,656,056 | +0.23(+0.30%) |
Aug 04, 2023 | 78.43 | 78.64 | 76.45 | 76.90 | 2,132,818 | -1.43(-1.82%) |
Aug 03, 2023 | 78.32 | 78.66 | 77.72 | 78.33 | 1,948,451 | +0.07(+0.09%) |
Aug 02, 2023 | 79.21 | 79.33 | 77.97 | 78.26 | 1,824,801 | -1.47(-1.85%) |
Aug 01, 2023 | 79.97 | 80.29 | 79.42 | 79.73 | 2,032,860 | -0.27(-0.34%) |
Jul 31, 2023 | 80.15 | 80.79 | 79.55 | 80.00 | 2,439,774 | +0.14(+0.18%) |
Jul 28, 2023 | 81.28 | 81.40 | 79.61 | 79.86 | 1,966,119 | -0.62(-0.77%) |
Jul 27, 2023 | 81.54 | 81.89 | 79.91 | 80.47 | 1,749,703 | -0.66(-0.81%) |
Jul 26, 2023 | 81.87 | 82.27 | 80.72 | 81.13 | 1,557,517 | -0.70(-0.86%) |
Jul 25, 2023 | 81.40 | 82.16 | 81.11 | 81.83 | 1,825,102 | +0.15(+0.19%) |
Jul 24, 2023 | 79.93 | 81.95 | 79.84 | 81.68 | 2,718,637 | +1.96(+2.45%) |
Jul 21, 2023 | 81.05 | 81.21 | 79.68 | 79.72 | 1,557,275 | -0.83(-1.03%) |
Jul 20, 2023 | 80.92 | 81.05 | 79.81 | 80.55 | 1,573,955 | -0.58(-0.71%) |
Jul 19, 2023 | 80.44 | 81.28 | 79.80 | 81.13 | 2,579,910 | +0.63(+0.78%) |
Jul 18, 2023 | 79.06 | 81.43 | 78.71 | 80.50 | 2,763,589 | +1.25(+1.58%) |
Jul 17, 2023 | 77.31 | 79.35 | 77.09 | 79.25 | 1,844,870 | +1.97(+2.54%) |
Jul 14, 2023 | 78.36 | 78.51 | 77.21 | 77.29 | 1,393,960 | -1.03(-1.32%) |
Jul 13, 2023 | 78.35 | 79.01 | 77.80 | 78.32 | 1,667,648 | +0.21(+0.27%) |
Jul 12, 2023 | 79.23 | 79.77 | 78.08 | 78.10 | 1,663,842 | -0.66(-0.83%) |
Jul 11, 2023 | 77.47 | 78.96 | 77.47 | 78.76 | 1,695,284 | +1.81(+2.35%) |
Jul 10, 2023 | 76.30 | 78.00 | 76.29 | 76.95 | 1,638,899 | +0.56(+0.73%) |
Jul 07, 2023 | 77.34 | 77.81 | 76.25 | 76.39 | 2,854,154 | -1.24(-1.60%) |
Jul 06, 2023 | 77.55 | 77.83 | 76.23 | 77.63 | 3,265,740 | -0.44(-0.57%) |
Jul 05, 2023 | 78.92 | 79.14 | 77.91 | 78.08 | 2,360,726 | -1.08(-1.36%) |
Jul 03, 2023 | 79.17 | 79.55 | 78.69 | 79.15 | 1,411,793 | +0.21(+0.27%) |
Jun 30, 2023 | 80.35 | 80.35 | 78.84 | 78.94 | 2,477,972 | -1.21(-1.51%) |
Jun 29, 2023 | 79.31 | 80.43 | 79.14 | 80.16 | 1,785,461 | +0.90(+1.13%) |
Jun 28, 2023 | 79.37 | 79.52 | 78.78 | 79.26 | 2,202,585 | -0.61(-0.76%) |
Jun 27, 2023 | 78.39 | 80.10 | 78.38 | 79.87 | 2,666,262 | +1.45(+1.85%) |
Jun 26, 2023 | 76.09 | 78.60 | 76.09 | 78.41 | 2,541,237 | +2.19(+2.87%) |
Jun 23, 2023 | 75.77 | 77.14 | 75.37 | 76.23 | 2,923,261 | +0.08(+0.10%) |
Jun 22, 2023 | 76.27 | 76.28 | 75.62 | 76.15 | 1,393,423 | +0.03(+0.04%) |
Jun 21, 2023 | 76.09 | 76.94 | 75.83 | 76.12 | 1,736,429 | +0.19(+0.25%) |
Jun 20, 2023 | 76.38 | 76.63 | 75.53 | 75.93 | 2,239,315 | -0.93(-1.22%) |
Jun 16, 2023 | 76.31 | 77.86 | 75.49 | 76.86 | 6,680,286 | +0.78(+1.03%) |
Jun 15, 2023 | 73.91 | 76.25 | 73.86 | 76.08 | 2,683,645 | +2.25(+3.05%) |
Jun 14, 2023 | 73.77 | 74.43 | 72.93 | 73.83 | 2,361,233 | +0.19(+0.26%) |
Jun 13, 2023 | 73.26 | 74.16 | 73.19 | 73.63 | 2,826,190 | +0.91(+1.26%) |
Jun 12, 2023 | 72.30 | 73.08 | 71.80 | 72.72 | 2,147,496 | +1.10(+1.54%) |
Jun 09, 2023 | 72.27 | 72.34 | 71.51 | 71.62 | 2,726,344 | -0.11(-0.16%) |
Jun 08, 2023 | 71.23 | 71.96 | 70.45 | 71.73 | 2,333,588 | -0.30(-0.42%) |
Jun 07, 2023 | 71.04 | 72.23 | 70.66 | 72.04 | 2,118,732 | +1.27(+1.79%) |
Jun 06, 2023 | 69.08 | 71.25 | 68.92 | 70.77 | 2,368,107 | +1.45(+2.09%) |
Jun 05, 2023 | 69.61 | 70.08 | 69.15 | 69.32 | 2,006,835 | -0.36(-0.52%) |
Jun 02, 2023 | 69.95 | 70.69 | 69.57 | 69.68 | 2,649,868 | +0.30(+0.43%) |
Jun 01, 2023 | 68.86 | 69.67 | 67.00 | 69.39 | 2,462,187 | +0.22(+0.32%) |
May 31, 2023 | 69.13 | 69.77 | 68.37 | 69.17 | 4,523,004 | -0.69(-0.99%) |
May 30, 2023 | 71.79 | 72.33 | 69.01 | 69.87 | 3,468,605 | -0.89(-1.25%) |
May 26, 2023 | 67.76 | 71.22 | 67.53 | 70.75 | 4,927,861 | +2.90(+4.28%) |
May 25, 2023 | 68.03 | 68.53 | 65.96 | 67.85 | 6,358,983 | +2.03(+3.08%) |
May 24, 2023 | 66.95 | 66.95 | 65.13 | 65.82 | 3,480,833 | -0.32(-0.49%) |
May 23, 2023 | 67.08 | 68.09 | 66.08 | 66.14 | 2,653,852 | -0.79(-1.18%) |
May 22, 2023 | 66.88 | 67.83 | 66.83 | 66.93 | 3,090,250 | -0.20(-0.30%) |
May 19, 2023 | 69.07 | 69.07 | 66.99 | 67.13 | 3,619,231 | -2.39(-3.44%) |
May 18, 2023 | 69.96 | 70.23 | 68.42 | 69.52 | 2,152,273 | -0.86(-1.22%) |
May 17, 2023 | 67.54 | 70.53 | 67.54 | 70.38 | 2,669,884 | +3.05(+4.52%) |
May 16, 2023 | 68.38 | 68.85 | 67.06 | 67.33 | 2,606,372 | -1.87(-2.70%) |
May 15, 2023 | 67.58 | 69.20 | 67.12 | 69.20 | 2,942,569 | +0.92(+1.35%) |
May 12, 2023 | 68.21 | 68.43 | 67.34 | 68.28 | 2,256,685 | +0.10(+0.15%) |
May 11, 2023 | 68.57 | 68.94 | 68.04 | 68.17 | 2,262,169 | -0.57(-0.83%) |
May 10, 2023 | 69.75 | 69.87 | 67.68 | 68.74 | 1,470,901 | -0.41(-0.59%) |
May 09, 2023 | 68.46 | 69.41 | 67.93 | 69.15 | 1,900,221 | +0.18(+0.26%) |
May 08, 2023 | 69.95 | 70.25 | 68.74 | 68.97 | 1,728,957 | -1.06(-1.51%) |
May 05, 2023 | 69.12 | 70.43 | 68.94 | 70.03 | 1,453,868 | +1.88(+2.75%) |
May 04, 2023 | 68.94 | 69.40 | 67.54 | 68.15 | 1,742,765 | -1.12(-1.62%) |
May 03, 2023 | 69.87 | 70.74 | 69.14 | 69.28 | 1,746,833 | -0.40(-0.57%) |
May 02, 2023 | 69.83 | 69.91 | 68.47 | 69.67 | 1,503,407 | -0.43(-0.61%) |
May 01, 2023 | 71.06 | 71.37 | 69.90 | 70.10 | 2,085,523 | -0.83(-1.17%) |
Apr 28, 2023 | 70.09 | 71.04 | 69.48 | 70.93 | 1,806,784 | +0.94(+1.35%) |
Apr 27, 2023 | 68.20 | 70.05 | 68.16 | 69.99 | 1,768,107 | +1.92(+2.82%) |
Apr 26, 2023 | 68.02 | 68.77 | 67.70 | 68.07 | 1,994,292 | +0.13(+0.20%) |
Apr 25, 2023 | 69.63 | 69.98 | 67.91 | 67.93 | 2,165,563 | -2.08(-2.96%) |
Apr 24, 2023 | 69.00 | 70.15 | 68.96 | 70.01 | 1,937,745 | +0.75(+1.09%) |
Apr 21, 2023 | 69.77 | 69.84 | 68.96 | 69.26 | 1,771,811 | +0.17(+0.25%) |
Apr 20, 2023 | 69.06 | 70.47 | 68.81 | 69.08 | 2,003,089 | -0.12(-0.18%) |
Apr 19, 2023 | 69.67 | 69.94 | 69.03 | 69.21 | 2,172,506 | -1.21(-1.72%) |
Apr 18, 2023 | 70.10 | 70.43 | 69.57 | 70.42 | 2,065,282 | +0.64(+0.91%) |
Apr 17, 2023 | 69.99 | 70.19 | 69.14 | 69.78 | 1,619,708 | -0.07(-0.10%) |
Apr 14, 2023 | 69.68 | 71.27 | 69.37 | 69.85 | 1,825,217 | +0.18(+0.26%) |
Apr 13, 2023 | 69.70 | 70.14 | 69.07 | 69.67 | 1,963,543 | +0.02(+0.03%) |
Apr 12, 2023 | 72.18 | 72.26 | 69.52 | 69.65 | 2,043,459 | -1.98(-2.76%) |
Apr 11, 2023 | 71.58 | 72.19 | 71.01 | 71.63 | 2,452,938 | +0.28(+0.39%) |
Apr 10, 2023 | 71.08 | 72.04 | 70.86 | 71.35 | 2,179,140 | -0.11(-0.16%) |
Apr 06, 2023 | 72.41 | 72.41 | 71.26 | 71.46 | 1,881,885 | -1.14(-1.57%) |
Apr 05, 2023 | 73.67 | 73.67 | 72.11 | 72.61 | 2,657,886 | -1.48(-2.00%) |
Apr 04, 2023 | 74.73 | 75.19 | 73.89 | 74.09 | 2,288,527 | -0.64(-0.85%) |
Apr 03, 2023 | 74.46 | 75.31 | 73.80 | 74.73 | 2,333,129 | +0.23(+0.31%) |
Mar 31, 2023 | 72.19 | 74.61 | 72.07 | 74.50 | 2,754,451 | +2.81(+3.92%) |
Mar 30, 2023 | 71.86 | 72.12 | 71.06 | 71.69 | 1,668,714 | +0.44(+0.61%) |
Mar 29, 2023 | 70.23 | 71.28 | 69.25 | 71.25 | 2,129,518 | +1.47(+2.10%) |
Mar 28, 2023 | 69.72 | 71.12 | 69.63 | 69.79 | 2,124,598 | -0.50(-0.72%) |
Mar 27, 2023 | 71.12 | 71.40 | 69.90 | 70.29 | 2,124,145 | -0.45(-0.63%) |
Mar 24, 2023 | 70.70 | 71.32 | 70.33 | 70.74 | 1,685,147 | -0.26(-0.36%) |
Mar 23, 2023 | 72.34 | 72.97 | 70.38 | 71.00 | 2,270,313 | -1.28(-1.78%) |
Mar 22, 2023 | 73.63 | 74.23 | 72.24 | 72.28 | 2,649,868 | -0.87(-1.18%) |
Mar 21, 2023 | 74.41 | 74.76 | 72.74 | 73.15 | 3,863,769 | -0.34(-0.46%) |
Mar 20, 2023 | 72.31 | 74.05 | 72.13 | 73.49 | 3,309,791 | +1.32(+1.82%) |
Mar 17, 2023 | 72.47 | 72.69 | 70.98 | 72.17 | 8,299,193 | -0.34(-0.47%) |
Mar 16, 2023 | 70.27 | 72.75 | 70.17 | 72.51 | 3,136,160 | +1.45(+2.04%) |
Mar 15, 2023 | 69.12 | 71.08 | 68.95 | 71.06 | 3,333,398 | +0.67(+0.95%) |
Mar 14, 2023 | 72.21 | 72.31 | 69.65 | 70.39 | 3,536,934 | -0.87(-1.23%) |
Mar 13, 2023 | 72.25 | 72.88 | 71.17 | 71.27 | 4,034,450 | -2.67(-3.61%) |
Mar 10, 2023 | 74.23 | 74.91 | 73.07 | 73.94 | 2,309,383 | -0.37(-0.49%) |
Mar 09, 2023 | 76.54 | 76.73 | 74.20 | 74.31 | 2,179,878 | -2.02(-2.65%) |
Mar 08, 2023 | 77.25 | 77.37 | 75.08 | 76.33 | 2,146,045 | -1.04(-1.35%) |
Mar 07, 2023 | 77.97 | 78.61 | 77.18 | 77.37 | 2,008,760 | -0.04(-0.05%) |
Mar 06, 2023 | 78.82 | 79.30 | 77.24 | 77.41 | 2,661,819 | -0.90(-1.15%) |
Mar 03, 2023 | 76.73 | 78.46 | 76.57 | 78.31 | 3,219,309 | +2.32(+3.06%) |
Mar 02, 2023 | 76.46 | 79.27 | 74.52 | 75.99 | 6,031,647 | -1.65(-2.12%) |
Mar 01, 2023 | 77.38 | 78.18 | 76.85 | 77.64 | 3,446,494 | -0.54(-0.69%) |
Feb 28, 2023 | 78.09 | 78.94 | 77.86 | 78.17 | 2,537,803 | +0.45(+0.58%) |
Feb 27, 2023 | 78.99 | 79.78 | 77.63 | 77.72 | 3,543,530 | -1.12(-1.42%) |
Feb 24, 2023 | 77.11 | 79.39 | 76.79 | 78.84 | 2,616,510 | +0.77(+0.99%) |
Feb 23, 2023 | 78.29 | 78.88 | 77.17 | 78.07 | 1,854,091 | -0.17(-0.22%) |
Feb 22, 2023 | 78.26 | 78.85 | 77.66 | 78.24 | 3,087,350 | +0.05(+0.06%) |
Feb 21, 2023 | 80.12 | 80.12 | 78.03 | 78.19 | 1,977,758 | -3.58(-4.38%) |
Feb 17, 2023 | 82.77 | 82.98 | 81.08 | 81.77 | 2,453,122 | -1.19(-1.43%) |
Feb 16, 2023 | 82.69 | 83.93 | 82.11 | 82.96 | 1,482,551 | -0.71(-0.84%) |
Feb 15, 2023 | 82.32 | 83.89 | 81.99 | 83.66 | 2,028,530 | +0.60(+0.72%) |
Feb 14, 2023 | 81.70 | 83.45 | 81.21 | 83.06 | 2,256,471 | +0.99(+1.20%) |
Feb 13, 2023 | 80.93 | 82.29 | 80.27 | 82.08 | 1,679,822 | +1.64(+2.03%) |
Feb 10, 2023 | 79.24 | 80.50 | 78.93 | 80.44 | 1,743,273 | +0.53(+0.66%) |
Feb 09, 2023 | 82.56 | 82.87 | 79.64 | 79.91 | 1,357,022 | -1.35(-1.67%) |
Feb 08, 2023 | 81.74 | 82.55 | 81.17 | 81.27 | 1,372,597 | -1.31(-1.58%) |
Feb 07, 2023 | 82.36 | 82.79 | 80.70 | 82.57 | 2,090,733 | -0.17(-0.20%) |
Feb 06, 2023 | 84.06 | 84.91 | 82.62 | 82.74 | 1,788,679 | -2.21(-2.60%) |
Feb 03, 2023 | 84.66 | 85.90 | 84.19 | 84.95 | 1,518,251 | -1.03(-1.20%) |
Feb 02, 2023 | 85.40 | 87.78 | 85.02 | 85.99 | 3,076,029 | +1.66(+1.97%) |
Feb 01, 2023 | 83.02 | 84.77 | 81.11 | 84.32 | 2,858,951 | +0.87(+1.05%) |
Jan 31, 2023 | 81.75 | 83.46 | 81.50 | 83.45 | 2,963,695 | +2.20(+2.71%) |
Jan 30, 2023 | 79.43 | 81.83 | 79.13 | 81.25 | 2,618,271 | +1.13(+1.41%) |
Jan 27, 2023 | 78.61 | 80.40 | 78.18 | 80.12 | 2,111,874 | +1.16(+1.47%) |
Jan 26, 2023 | 79.53 | 80.22 | 78.54 | 78.96 | 1,533,912 | -0.05(-0.06%) |
Jan 25, 2023 | 78.05 | 79.04 | 76.83 | 79.01 | 2,812,691 | +0.35(+0.44%) |
Jan 24, 2023 | 78.97 | 79.93 | 78.53 | 78.66 | 2,179,836 | -0.57(-0.72%) |
Jan 23, 2023 | 78.33 | 79.69 | 77.73 | 79.23 | 2,409,615 | +1.48(+1.90%) |
Jan 20, 2023 | 76.81 | 78.07 | 76.07 | 77.76 | 2,569,955 | +1.08(+1.41%) |
Jan 19, 2023 | 77.47 | 78.07 | 75.99 | 76.68 | 1,999,708 | -1.35(-1.74%) |
Jan 18, 2023 | 80.13 | 81.30 | 77.93 | 78.03 | 2,309,846 | -1.37(-1.73%) |
Jan 17, 2023 | 80.11 | 80.42 | 79.08 | 79.40 | 2,223,981 | -1.28(-1.59%) |
Jan 13, 2023 | 79.93 | 81.37 | 79.93 | 80.68 | 1,848,894 | -0.58(-0.72%) |
Jan 12, 2023 | 81.22 | 81.55 | 79.79 | 81.27 | 2,747,464 | +0.52(+0.64%) |
Jan 11, 2023 | 79.89 | 81.73 | 79.26 | 80.75 | 3,080,832 | +1.49(+1.88%) |
Jan 10, 2023 | 77.74 | 79.27 | 77.44 | 79.26 | 1,651,866 | +2.08(+2.69%) |
Jan 09, 2023 | 78.36 | 78.55 | 77.01 | 77.18 | 1,909,865 | -0.92(-1.18%) |
Jan 06, 2023 | 77.17 | 78.37 | 76.88 | 78.11 | 1,814,113 | +1.44(+1.88%) |
Jan 05, 2023 | 76.24 | 76.81 | 75.29 | 76.67 | 2,256,427 | -0.40(-0.52%) |
Jan 04, 2023 | 76.61 | 78.03 | 76.03 | 77.07 | 2,059,038 | +1.44(+1.90%) |
Jan 03, 2023 | 76.12 | 76.12 | 73.96 | 75.63 | 2,702,487 | +0.19(+0.25%) |
Dec 30, 2022 | 75.70 | 76.00 | 74.68 | 75.44 | 1,485,416 | -0.97(-1.27%) |
Dec 29, 2022 | 76.05 | 76.79 | 75.29 | 76.41 | 1,708,211 | +1.01(+1.33%) |
Dec 28, 2022 | 76.82 | 77.79 | 75.27 | 75.41 | 1,801,672 | -1.59(-2.06%) |
Dec 27, 2022 | 76.48 | 77.08 | 76.01 | 77.00 | 1,658,648 | +0.48(+0.63%) |
Dec 23, 2022 | 75.68 | 76.61 | 74.91 | 76.52 | 1,512,167 | +0.84(+1.11%) |
Dec 22, 2022 | 74.78 | 75.79 | 74.15 | 75.68 | 2,198,494 | -0.16(-0.21%) |
Dec 21, 2022 | 75.63 | 76.19 | 75.06 | 75.84 | 1,925,350 | +1.31(+1.75%) |
Dec 20, 2022 | 74.06 | 75.04 | 73.65 | 74.53 | 2,469,345 | -0.53(-0.70%) |
Dec 19, 2022 | 75.20 | 76.17 | 74.63 | 75.06 | 2,457,982 | +0.30(+0.40%) |
Dec 16, 2022 | 75.27 | 76.31 | 74.19 | 74.76 | 4,354,020 | -1.22(-1.61%) |
Dec 15, 2022 | 75.22 | 76.14 | 74.51 | 75.98 | 3,852,124 | -0.04(-0.05%) |
Dec 14, 2022 | 76.14 | 77.79 | 75.60 | 76.02 | 4,589,992 | -3.06(-3.87%) |
Dec 13, 2022 | 80.06 | 80.36 | 77.96 | 79.07 | 3,433,629 | +1.50(+1.94%) |
Dec 12, 2022 | 76.35 | 77.81 | 75.88 | 77.57 | 2,977,708 | +1.45(+1.90%) |
Dec 09, 2022 | 76.75 | 77.54 | 75.88 | 76.12 | 2,625,668 | -1.48(-1.91%) |
Dec 08, 2022 | 76.01 | 78.03 | 75.41 | 77.60 | 3,337,894 | +1.89(+2.49%) |
Dec 07, 2022 | 76.88 | 78.29 | 75.46 | 75.71 | 3,984,291 | -1.78(-2.29%) |
Dec 06, 2022 | 78.33 | 78.74 | 76.99 | 77.49 | 3,887,186 | -0.97(-1.23%) |
Dec 05, 2022 | 79.88 | 80.80 | 78.04 | 78.46 | 4,097,089 | -2.12(-2.63%) |
Dec 02, 2022 | 79.48 | 81.08 | 79.01 | 80.58 | 2,894,536 | +0.12(+0.15%) |