Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 79.28 | 79.50 | 78.18 | 78.40 | 1,503,034 | -0.74(-0.94%) |
Aug 30, 2023 | 78.76 | 79.35 | 78.44 | 79.14 | 1,317,569 | +0.85(+1.08%) |
Aug 29, 2023 | 77.62 | 78.61 | 77.21 | 78.29 | 1,504,090 | +0.50(+0.65%) |
Aug 28, 2023 | 78.02 | 78.64 | 77.64 | 77.78 | 838,017 | +0.18(+0.23%) |
Aug 25, 2023 | 77.58 | 77.91 | 76.85 | 77.61 | 839,707 | +0.44(+0.58%) |
Aug 24, 2023 | 78.02 | 78.04 | 77.03 | 77.16 | 1,007,884 | -1.06(-1.35%) |
Aug 23, 2023 | 77.20 | 78.26 | 77.04 | 78.22 | 963,687 | +0.99(+1.28%) |
Aug 22, 2023 | 77.87 | 77.87 | 77.01 | 77.23 | 1,264,047 | -0.07(-0.09%) |
Aug 21, 2023 | 78.07 | 78.07 | 76.99 | 77.30 | 1,411,771 | -0.31(-0.39%) |
Aug 18, 2023 | 77.08 | 77.83 | 76.73 | 77.61 | 1,216,251 | +0.07(+0.09%) |
Aug 17, 2023 | 77.72 | 78.16 | 77.32 | 77.54 | 1,243,392 | +0.04(+0.05%) |
Aug 16, 2023 | 77.79 | 78.14 | 77.31 | 77.50 | 2,143,001 | -0.48(-0.62%) |
Aug 15, 2023 | 78.84 | 79.30 | 77.68 | 77.98 | 2,722,703 | -1.41(-1.78%) |
Aug 14, 2023 | 79.74 | 80.01 | 79.07 | 79.39 | 1,876,814 | -0.77(-0.96%) |
Aug 11, 2023 | 79.72 | 80.54 | 79.40 | 80.16 | 1,407,299 | +0.17(+0.21%) |
Aug 10, 2023 | 80.84 | 81.53 | 79.77 | 80.00 | 1,719,895 | -0.17(-0.21%) |
Aug 09, 2023 | 79.52 | 80.33 | 79.28 | 80.16 | 1,596,764 | +0.41(+0.52%) |
Aug 08, 2023 | 80.65 | 80.65 | 78.83 | 79.75 | 2,346,383 | -0.89(-1.10%) |
Aug 07, 2023 | 80.00 | 80.66 | 79.55 | 80.64 | 1,649,565 | +0.82(+1.03%) |
Aug 04, 2023 | 79.72 | 81.14 | 79.66 | 79.82 | 3,129,224 | -0.08(-0.10%) |
Aug 03, 2023 | 78.52 | 80.40 | 78.37 | 79.90 | 2,565,161 | +0.80(+1.01%) |
Aug 02, 2023 | 79.58 | 79.76 | 78.52 | 79.10 | 3,016,516 | -1.15(-1.43%) |
Aug 01, 2023 | 80.44 | 81.03 | 79.89 | 80.24 | 3,518,293 | -1.03(-1.26%) |
Jul 31, 2023 | 81.82 | 82.28 | 80.80 | 81.27 | 2,849,189 | -0.75(-0.92%) |
Jul 28, 2023 | 82.64 | 84.34 | 81.94 | 82.02 | 3,279,547 | -0.03(-0.04%) |
Jul 27, 2023 | 83.12 | 83.86 | 81.79 | 82.05 | 5,313,015 | -0.92(-1.11%) |
Jul 26, 2023 | 82.07 | 83.50 | 81.67 | 82.97 | 4,460,280 | +1.16(+1.41%) |
Jul 25, 2023 | 80.97 | 82.34 | 80.97 | 81.81 | 2,021,064 | +0.59(+0.73%) |
Jul 24, 2023 | 80.42 | 81.40 | 80.42 | 81.22 | 2,440,715 | +0.80(+0.99%) |
Jul 21, 2023 | 79.39 | 80.90 | 78.93 | 80.42 | 2,496,546 | +0.90(+1.13%) |
Jul 20, 2023 | 79.98 | 80.66 | 79.28 | 79.52 | 1,927,831 | -0.22(-0.27%) |
Jul 19, 2023 | 79.63 | 80.11 | 78.89 | 79.74 | 1,955,447 | +0.33(+0.41%) |
Jul 18, 2023 | 78.52 | 79.45 | 78.50 | 79.41 | 1,538,720 | +0.63(+0.80%) |
Jul 17, 2023 | 79.58 | 79.71 | 78.63 | 78.78 | 1,132,778 | -0.80(-1.01%) |
Jul 14, 2023 | 79.61 | 80.41 | 79.40 | 79.58 | 1,895,457 | +0.15(+0.19%) |
Jul 13, 2023 | 78.94 | 80.12 | 78.73 | 79.43 | 2,128,602 | +1.03(+1.31%) |
Jul 12, 2023 | 77.90 | 79.06 | 77.36 | 78.41 | 1,643,317 | +1.03(+1.33%) |
Jul 11, 2023 | 77.12 | 77.72 | 76.62 | 77.38 | 2,079,419 | +0.40(+0.53%) |
Jul 10, 2023 | 77.46 | 77.81 | 76.83 | 76.97 | 1,731,459 | -0.41(-0.54%) |
Jul 07, 2023 | 77.46 | 78.08 | 77.12 | 77.39 | 1,335,169 | -0.39(-0.50%) |
Jul 06, 2023 | 78.43 | 78.80 | 77.15 | 77.77 | 2,256,429 | -1.51(-1.91%) |
Jul 05, 2023 | 80.03 | 80.75 | 78.97 | 79.29 | 1,964,614 | -1.27(-1.58%) |
Jul 03, 2023 | 80.08 | 80.70 | 79.74 | 80.56 | 726,534 | +0.79(+0.99%) |
Jun 30, 2023 | 78.57 | 80.33 | 78.48 | 79.77 | 2,401,110 | +1.42(+1.82%) |
Jun 29, 2023 | 77.39 | 78.37 | 76.63 | 78.35 | 3,990,437 | +0.65(+0.83%) |
Jun 28, 2023 | 77.21 | 78.40 | 75.83 | 77.70 | 5,309,360 | -1.33(-1.68%) |
Jun 27, 2023 | 79.09 | 79.17 | 77.90 | 79.03 | 2,189,377 | +0.41(+0.53%) |
Jun 26, 2023 | 78.82 | 79.12 | 78.26 | 78.62 | 2,463,252 | -0.12(-0.15%) |
Jun 23, 2023 | 79.21 | 79.21 | 78.22 | 78.73 | 1,703,044 | -0.64(-0.81%) |
Jun 22, 2023 | 78.04 | 79.44 | 77.57 | 79.37 | 2,937,380 | +1.36(+1.74%) |
Jun 21, 2023 | 76.24 | 78.26 | 76.01 | 78.02 | 3,411,797 | +1.74(+2.28%) |
Jun 20, 2023 | 76.71 | 77.41 | 76.25 | 76.28 | 2,376,672 | -0.94(-1.22%) |
Jun 16, 2023 | 76.92 | 77.60 | 76.70 | 77.22 | 1,847,461 | +0.09(+0.11%) |
Jun 15, 2023 | 76.08 | 77.47 | 76.08 | 77.13 | 1,774,612 | -2.55(-3.20%) |
May 08, 2023 | 80.21 | 80.90 | 79.38 | 79.68 | 1,558,774 | +0.04(+0.05%) |
May 05, 2023 | 77.78 | 79.92 | 77.61 | 79.64 | 1,710,486 | +2.57(+3.33%) |
May 04, 2023 | 77.80 | 78.60 | 76.91 | 77.07 | 2,768,091 | -0.50(-0.65%) |
May 03, 2023 | 76.71 | 78.45 | 76.59 | 77.57 | 1,774,627 | +0.71(+0.92%) |
May 02, 2023 | 77.40 | 77.73 | 76.02 | 76.87 | 1,793,588 | -1.15(-1.47%) |
May 01, 2023 | 77.83 | 78.59 | 77.68 | 78.02 | 1,843,823 | +0.48(+0.62%) |
Apr 28, 2023 | 76.36 | 77.91 | 75.85 | 77.53 | 1,514,062 | +0.86(+1.12%) |
Apr 27, 2023 | 76.82 | 78.93 | 75.06 | 76.68 | 3,037,566 | +0.52(+0.68%) |
Apr 26, 2023 | 77.63 | 78.38 | 75.71 | 76.16 | 2,759,679 | -1.80(-2.31%) |
Apr 25, 2023 | 79.57 | 79.75 | 76.64 | 77.96 | 2,060,839 | -2.00(-2.50%) |
Apr 24, 2023 | 79.92 | 80.66 | 79.69 | 79.95 | 1,236,012 | +0.01(+0.01%) |
Apr 21, 2023 | 79.92 | 80.68 | 79.45 | 79.94 | 1,875,820 | +0.52(+0.66%) |
Apr 20, 2023 | 78.90 | 79.89 | 78.45 | 79.42 | 1,263,993 | +0.56(+0.71%) |
Apr 19, 2023 | 77.80 | 78.98 | 77.70 | 78.86 | 1,104,241 | +0.55(+0.70%) |
Apr 18, 2023 | 78.05 | 78.85 | 77.60 | 78.31 | 1,779,577 | +0.99(+1.28%) |
Apr 17, 2023 | 77.21 | 77.60 | 76.69 | 77.32 | 1,110,395 | +0.46(+0.60%) |
Apr 14, 2023 | 76.72 | 77.32 | 76.37 | 76.86 | 966,703 | +0.26(+0.33%) |
Apr 13, 2023 | 76.25 | 76.68 | 75.55 | 76.60 | 1,206,160 | +0.81(+1.06%) |
Apr 12, 2023 | 75.65 | 76.49 | 75.24 | 75.79 | 1,556,113 | +0.66(+0.88%) |
Apr 11, 2023 | 74.55 | 75.63 | 74.38 | 75.14 | 1,232,792 | +0.60(+0.80%) |
Apr 10, 2023 | 73.96 | 74.55 | 73.86 | 74.54 | 982,524 | -0.16(-0.21%) |
Apr 06, 2023 | 74.40 | 74.78 | 74.03 | 74.69 | 2,275,717 | +0.19(+0.25%) |
Apr 05, 2023 | 75.94 | 76.34 | 74.50 | 74.51 | 1,334,640 | -1.41(-1.85%) |
Apr 04, 2023 | 76.37 | 76.63 | 75.69 | 75.91 | 2,043,365 | -0.03(-0.04%) |
Apr 03, 2023 | 75.93 | 76.37 | 75.35 | 75.94 | 1,603,780 | +0.28(+0.36%) |
Mar 31, 2023 | 74.95 | 76.03 | 74.68 | 75.67 | 2,866,055 | +0.99(+1.33%) |
Mar 30, 2023 | 74.81 | 75.19 | 74.04 | 74.67 | 1,785,692 | +0.36(+0.49%) |
Mar 29, 2023 | 74.93 | 75.19 | 74.04 | 74.31 | 1,682,967 | -0.10(-0.13%) |
Mar 28, 2023 | 74.19 | 75.50 | 74.19 | 74.41 | 2,863,431 | +0.19(+0.25%) |
Mar 27, 2023 | 74.20 | 74.64 | 73.57 | 74.22 | 2,335,286 | +0.66(+0.89%) |
Mar 24, 2023 | 72.81 | 73.69 | 72.11 | 73.56 | 1,468,069 | +0.33(+0.45%) |
Mar 23, 2023 | 74.57 | 74.95 | 72.91 | 73.23 | 2,451,330 | -1.11(-1.49%) |
Mar 22, 2023 | 75.88 | 75.88 | 74.31 | 74.34 | 1,692,305 | -1.31(-1.73%) |
Mar 21, 2023 | 76.35 | 76.94 | 75.36 | 75.65 | 1,735,204 | -0.20(-0.26%) |
Mar 20, 2023 | 75.81 | 76.55 | 75.43 | 75.85 | 2,496,548 | +0.17(+0.22%) |
Mar 17, 2023 | 78.08 | 78.08 | 75.45 | 75.68 | 2,645,545 | -2.32(-2.98%) |
Mar 16, 2023 | 75.63 | 78.26 | 74.47 | 78.00 | 3,719,581 | +2.51(+3.32%) |
Mar 15, 2023 | 75.93 | 76.88 | 74.17 | 75.49 | 8,098,537 | +4.03(+5.65%) |
Mar 14, 2023 | 72.71 | 72.96 | 70.56 | 71.46 | 4,347,303 | -0.37(-0.52%) |
Mar 13, 2023 | 70.59 | 72.71 | 70.45 | 71.83 | 2,111,693 | +0.23(+0.31%) |
Mar 10, 2023 | 72.41 | 73.82 | 71.45 | 71.61 | 1,943,756 | -0.83(-1.15%) |
Mar 09, 2023 | 73.94 | 74.29 | 72.20 | 72.44 | 2,053,173 | -1.40(-1.90%) |
Mar 08, 2023 | 73.42 | 74.49 | 73.36 | 73.84 | 1,615,365 | -0.05(-0.07%) |
Mar 07, 2023 | 75.72 | 75.72 | 73.51 | 73.89 | 2,306,373 | -2.12(-2.80%) |
Mar 06, 2023 | 76.72 | 76.95 | 75.80 | 76.01 | 1,208,429 | -0.98(-1.27%) |
Mar 03, 2023 | 76.85 | 77.07 | 75.73 | 76.99 | 1,753,229 | +0.35(+0.46%) |
Mar 02, 2023 | 75.10 | 76.74 | 74.79 | 76.64 | 2,016,404 | +1.25(+1.66%) |
Mar 01, 2023 | 74.34 | 75.95 | 74.24 | 75.39 | 2,044,579 | +1.03(+1.38%) |
Feb 28, 2023 | 75.47 | 75.88 | 74.24 | 74.36 | 2,187,156 | -1.29(-1.71%) |
Feb 27, 2023 | 75.49 | 76.49 | 75.17 | 75.65 | 2,453,902 | +1.11(+1.48%) |
Feb 24, 2023 | 74.71 | 74.80 | 73.49 | 74.54 | 1,919,729 | -0.78(-1.04%) |
Feb 23, 2023 | 75.96 | 76.45 | 74.30 | 75.33 | 2,091,507 | +0.67(+0.89%) |
Feb 22, 2023 | 75.13 | 75.63 | 74.56 | 74.66 | 1,896,467 | -0.47(-0.63%) |
Feb 21, 2023 | 75.22 | 75.91 | 75.07 | 75.13 | 1,570,602 | -0.86(-1.13%) |
Feb 17, 2023 | 76.32 | 76.91 | 75.86 | 75.99 | 901,200 | -0.73(-0.96%) |
Feb 16, 2023 | 76.83 | 77.85 | 76.48 | 76.73 | 1,099,762 | -0.94(-1.21%) |
Feb 15, 2023 | 77.09 | 77.76 | 76.50 | 77.67 | 970,716 | -0.36(-0.46%) |
Feb 14, 2023 | 78.04 | 78.26 | 76.97 | 78.03 | 1,341,578 | -0.14(-0.18%) |
Feb 13, 2023 | 77.69 | 79.18 | 77.69 | 78.17 | 1,316,605 | +0.16(+0.20%) |
Feb 10, 2023 | 76.11 | 78.12 | 75.70 | 78.01 | 1,632,485 | +2.05(+2.69%) |
Feb 09, 2023 | 76.67 | 76.97 | 75.70 | 75.96 | 1,632,955 | -0.06(-0.08%) |
Feb 08, 2023 | 76.06 | 77.68 | 75.75 | 76.02 | 1,522,133 | -0.04(-0.05%) |
Feb 07, 2023 | 76.03 | 76.98 | 75.42 | 76.06 | 1,702,732 | -0.27(-0.36%) |
Feb 06, 2023 | 76.82 | 77.43 | 76.24 | 76.34 | 1,860,445 | -1.14(-1.47%) |
Feb 03, 2023 | 77.15 | 78.58 | 76.98 | 77.47 | 2,137,351 | -0.17(-0.21%) |
Feb 02, 2023 | 76.75 | 77.77 | 75.62 | 77.64 | 2,491,837 | +1.31(+1.72%) |
Feb 01, 2023 | 77.33 | 77.97 | 75.03 | 76.33 | 3,787,442 | -0.93(-1.20%) |
Jan 31, 2023 | 75.70 | 77.40 | 75.34 | 77.26 | 2,703,218 | +1.56(+2.06%) |
Jan 30, 2023 | 75.18 | 77.66 | 75.15 | 75.70 | 2,217,688 | -0.16(-0.21%) |
Jan 27, 2023 | 75.38 | 76.02 | 74.28 | 75.86 | 2,026,633 | +0.54(+0.72%) |
Jan 26, 2023 | 75.44 | 75.69 | 73.53 | 75.32 | 3,133,754 | +0.00(+0.00%) |
Jan 25, 2023 | 77.16 | 77.21 | 74.93 | 75.32 | 2,826,111 | -2.96(-3.78%) |
Jan 24, 2023 | 77.71 | 78.99 | 77.14 | 78.27 | 1,437,399 | +0.22(+0.28%) |
Jan 23, 2023 | 77.34 | 78.79 | 77.03 | 78.06 | 1,331,205 | +0.50(+0.64%) |
Jan 20, 2023 | 76.22 | 77.88 | 75.80 | 77.56 | 1,234,950 | +1.37(+1.80%) |
Jan 19, 2023 | 76.33 | 77.07 | 75.82 | 76.19 | 1,595,711 | -0.49(-0.64%) |
Jan 18, 2023 | 78.60 | 79.12 | 76.66 | 76.68 | 2,628,245 | -1.84(-2.34%) |
Jan 17, 2023 | 77.66 | 79.19 | 77.46 | 78.52 | 1,873,183 | +1.06(+1.37%) |
Jan 13, 2023 | 75.70 | 77.59 | 75.48 | 77.46 | 1,749,406 | +1.16(+1.51%) |
Jan 12, 2023 | 75.95 | 76.39 | 74.84 | 76.31 | 1,809,538 | +0.59(+0.78%) |
Jan 11, 2023 | 75.54 | 75.94 | 74.36 | 75.72 | 1,363,681 | +0.86(+1.15%) |
Jan 10, 2023 | 75.57 | 75.68 | 74.19 | 74.86 | 1,942,969 | -1.23(-1.62%) |
Jan 09, 2023 | 76.29 | 77.01 | 75.76 | 76.09 | 1,391,665 | +0.18(+0.23%) |
Jan 06, 2023 | 73.69 | 75.94 | 73.35 | 75.91 | 1,652,854 | +2.98(+4.08%) |
Jan 05, 2023 | 74.53 | 74.82 | 72.87 | 72.94 | 2,363,793 | -2.15(-2.87%) |
Jan 04, 2023 | 74.04 | 75.29 | 73.43 | 75.09 | 1,621,949 | +1.77(+2.42%) |
Jan 03, 2023 | 73.51 | 73.85 | 72.70 | 73.32 | 1,459,144 | +0.28(+0.39%) |
Dec 30, 2022 | 73.43 | 73.63 | 72.55 | 73.04 | 1,337,501 | -0.80(-1.09%) |
Dec 29, 2022 | 73.19 | 74.24 | 73.06 | 73.84 | 1,095,364 | +1.24(+1.71%) |
Dec 28, 2022 | 73.91 | 74.22 | 72.58 | 72.59 | 1,043,483 | -1.36(-1.83%) |
Dec 27, 2022 | 73.36 | 74.37 | 73.36 | 73.95 | 834,351 | +0.37(+0.50%) |
Dec 23, 2022 | 72.89 | 73.64 | 72.58 | 73.58 | 1,247,261 | +0.51(+0.69%) |
Dec 22, 2022 | 73.28 | 73.67 | 72.33 | 73.07 | 1,334,293 | -0.86(-1.16%) |
Dec 21, 2022 | 73.65 | 74.51 | 73.32 | 73.93 | 1,907,064 | +1.00(+1.38%) |
Dec 20, 2022 | 72.69 | 73.40 | 72.33 | 72.93 | 2,369,390 | +0.42(+0.58%) |
Dec 19, 2022 | 73.64 | 74.26 | 72.44 | 72.51 | 1,460,852 | -0.95(-1.29%) |
Dec 16, 2022 | 73.52 | 74.01 | 72.97 | 73.45 | 2,100,615 | -1.00(-1.35%) |
Dec 15, 2022 | 75.43 | 75.51 | 74.04 | 74.46 | 2,976,402 | -1.97(-2.58%) |
Dec 14, 2022 | 77.87 | 78.19 | 76.32 | 76.43 | 3,405,959 | -1.40(-1.80%) |
Dec 13, 2022 | 79.10 | 79.40 | 77.52 | 77.83 | 1,843,975 | +0.43(+0.55%) |
Dec 12, 2022 | 76.95 | 77.46 | 75.83 | 77.40 | 2,343,312 | +0.43(+0.56%) |
Dec 09, 2022 | 78.05 | 78.14 | 76.91 | 76.97 | 1,543,214 | -1.24(-1.58%) |
Dec 08, 2022 | 77.26 | 79.09 | 77.01 | 78.21 | 1,272,769 | +1.24(+1.61%) |
Dec 07, 2022 | 76.80 | 78.16 | 76.68 | 76.97 | 1,124,581 | +0.04(+0.05%) |
Dec 06, 2022 | 78.17 | 78.29 | 76.31 | 76.93 | 1,570,745 | -1.24(-1.58%) |
Dec 05, 2022 | 79.98 | 80.19 | 77.97 | 78.17 | 1,596,740 | -2.11(-2.62%) |
Dec 02, 2022 | 79.51 | 80.53 | 79.17 | 80.28 | 1,322,080 | -0.16(-0.19%) |
Dec 01, 2022 | 80.08 | 80.87 | 79.39 | 80.43 | 1,479,702 | +0.58(+0.73%) |
Nov 30, 2022 | 78.62 | 79.93 | 77.80 | 79.85 | 1,745,670 | +1.65(+2.11%) |
Nov 29, 2022 | 79.21 | 79.29 | 77.55 | 78.20 | 1,663,220 | -0.20(-0.26%) |
Nov 28, 2022 | 78.50 | 79.47 | 78.18 | 78.40 | 1,396,373 | -1.00(-1.26%) |
Nov 25, 2022 | 78.87 | 80.07 | 78.77 | 79.41 | 706,931 | +0.72(+0.92%) |
Nov 23, 2022 | 78.42 | 79.12 | 78.28 | 78.69 | 837,762 | +0.27(+0.35%) |
Nov 22, 2022 | 77.79 | 79.08 | 77.62 | 78.41 | 2,569,678 | +1.25(+1.62%) |
Nov 21, 2022 | 76.11 | 77.20 | 75.29 | 77.17 | 1,813,288 | +0.63(+0.83%) |
Nov 18, 2022 | 76.32 | 76.72 | 76.02 | 76.53 | 1,680,402 | +0.69(+0.91%) |
Nov 17, 2022 | 74.66 | 76.93 | 74.66 | 75.84 | 1,925,851 | +0.22(+0.30%) |
Nov 16, 2022 | 73.51 | 76.03 | 73.35 | 75.62 | 3,386,176 | +2.10(+2.85%) |
Nov 15, 2022 | 75.28 | 75.31 | 72.84 | 73.52 | 3,253,168 | -0.66(-0.89%) |
Nov 14, 2022 | 74.91 | 75.30 | 74.17 | 74.18 | 2,405,917 | -0.64(-0.86%) |
Nov 11, 2022 | 76.99 | 77.46 | 73.75 | 74.83 | 3,087,057 | -1.23(-1.62%) |
Nov 10, 2022 | 75.72 | 76.74 | 75.34 | 76.06 | 2,685,756 | +2.66(+3.63%) |
Nov 09, 2022 | 74.84 | 75.26 | 73.28 | 73.39 | 1,137,037 | -1.98(-2.63%) |
Nov 08, 2022 | 75.17 | 76.49 | 74.49 | 75.37 | 1,589,704 | +0.31(+0.42%) |
Nov 07, 2022 | 74.35 | 75.14 | 73.84 | 75.06 | 1,238,750 | +1.08(+1.46%) |
Nov 04, 2022 | 73.51 | 74.72 | 73.11 | 73.98 | 1,642,048 | +2.05(+2.85%) |
Nov 03, 2022 | 70.67 | 72.66 | 70.45 | 71.93 | 1,861,972 | +0.35(+0.49%) |
Nov 02, 2022 | 72.22 | 74.44 | 71.58 | 71.58 | 2,013,948 | -0.95(-1.30%) |
Nov 01, 2022 | 73.68 | 73.76 | 71.52 | 72.53 | 1,460,282 | -0.09(-0.12%) |
Oct 31, 2022 | 71.45 | 73.33 | 70.43 | 72.61 | 2,871,764 | +0.56(+0.77%) |
Oct 28, 2022 | 71.84 | 72.34 | 71.38 | 72.06 | 1,411,391 | +0.38(+0.53%) |
Oct 27, 2022 | 72.10 | 73.63 | 71.44 | 71.68 | 2,990,860 | +0.35(+0.49%) |
Oct 26, 2022 | 70.26 | 72.59 | 70.15 | 71.33 | 2,851,598 | +1.28(+1.82%) |
Oct 25, 2022 | 69.25 | 70.23 | 69.25 | 70.05 | 1,783,328 | +0.89(+1.28%) |
Oct 24, 2022 | 69.16 | 69.53 | 68.01 | 69.16 | 1,453,863 | +0.09(+0.13%) |
Oct 21, 2022 | 67.22 | 69.33 | 66.78 | 69.08 | 1,609,517 | +1.86(+2.77%) |
Oct 20, 2022 | 68.43 | 69.36 | 66.85 | 67.21 | 2,357,148 | -1.81(-2.63%) |
Oct 19, 2022 | 68.65 | 69.26 | 68.43 | 69.03 | 1,926,053 | -0.08(-0.11%) |
Oct 18, 2022 | 69.21 | 69.29 | 68.08 | 69.10 | 2,071,287 | +1.46(+2.16%) |
Oct 17, 2022 | 66.51 | 68.01 | 66.18 | 67.64 | 1,419,552 | +2.29(+3.51%) |
Oct 14, 2022 | 67.76 | 67.96 | 65.16 | 65.35 | 1,769,042 | -2.07(-3.07%) |
Oct 13, 2022 | 64.03 | 67.85 | 63.52 | 67.42 | 2,310,171 | +2.03(+3.10%) |
Oct 12, 2022 | 66.31 | 66.75 | 65.38 | 65.39 | 1,925,365 | -0.78(-1.18%) |
Oct 11, 2022 | 66.27 | 67.42 | 65.48 | 66.17 | 2,123,571 | -0.51(-0.76%) |
Oct 10, 2022 | 67.60 | 67.79 | 66.32 | 66.68 | 1,618,589 | -0.32(-0.48%) |
Oct 07, 2022 | 67.43 | 67.64 | 66.44 | 67.00 | 1,814,441 | -0.97(-1.43%) |
Oct 06, 2022 | 68.80 | 68.90 | 67.52 | 67.97 | 1,481,783 | -1.22(-1.76%) |
Oct 05, 2022 | 69.69 | 70.06 | 68.70 | 69.19 | 2,098,897 | -1.39(-1.97%) |
Oct 04, 2022 | 69.45 | 70.61 | 69.28 | 70.59 | 2,668,800 | +2.19(+3.21%) |
Oct 03, 2022 | 65.86 | 69.05 | 65.51 | 68.39 | 3,575,564 | +3.35(+5.16%) |
Sep 30, 2022 | 66.43 | 66.98 | 65.00 | 65.04 | 2,740,065 | -1.85(-2.77%) |
Sep 29, 2022 | 66.39 | 67.00 | 65.21 | 66.89 | 2,989,182 | -0.12(-0.18%) |
Sep 28, 2022 | 66.28 | 67.29 | 65.26 | 67.01 | 3,115,117 | +0.83(+1.26%) |
Sep 27, 2022 | 67.18 | 67.71 | 66.05 | 66.18 | 1,698,390 | -0.40(-0.60%) |
Sep 26, 2022 | 67.54 | 68.20 | 66.23 | 66.57 | 1,752,848 | -1.36(-2.00%) |
Sep 23, 2022 | 68.06 | 68.41 | 66.87 | 67.93 | 3,131,471 | -1.11(-1.60%) |
Sep 22, 2022 | 69.63 | 69.73 | 68.51 | 69.04 | 2,244,867 | -0.64(-0.92%) |
Sep 21, 2022 | 71.18 | 71.18 | 69.54 | 69.68 | 2,155,528 | -1.19(-1.68%) |
Sep 20, 2022 | 71.53 | 71.60 | 70.20 | 70.87 | 1,716,780 | -1.13(-1.56%) |
Sep 19, 2022 | 70.36 | 72.09 | 70.14 | 72.00 | 2,081,060 | +0.98(+1.38%) |
Sep 16, 2022 | 71.98 | 71.99 | 70.26 | 71.02 | 3,943,178 | -2.49(-3.39%) |
Sep 15, 2022 | 75.22 | 75.51 | 73.33 | 73.51 | 2,374,839 | -1.36(-1.81%) |
Sep 14, 2022 | 75.19 | 75.34 | 74.32 | 74.87 | 2,432,329 | -0.41(-0.54%) |
Sep 13, 2022 | 75.89 | 76.96 | 75.04 | 75.28 | 2,476,123 | -2.15(-2.78%) |
Sep 12, 2022 | 77.28 | 78.27 | 77.04 | 77.43 | 1,910,997 | +1.47(+1.94%) |
Sep 09, 2022 | 74.32 | 76.22 | 74.32 | 75.96 | 1,690,864 | +1.96(+2.65%) |
Sep 08, 2022 | 72.59 | 74.48 | 72.19 | 74.00 | 1,927,126 | +1.00(+1.37%) |
Sep 07, 2022 | 70.78 | 73.06 | 70.78 | 73.00 | 1,856,795 | +1.69(+2.37%) |
Sep 06, 2022 | 71.91 | 72.46 | 70.89 | 71.31 | 1,697,079 | -0.54(-0.76%) |
Sep 02, 2022 | 72.31 | 72.97 | 71.38 | 71.85 | 1,757,471 | +0.10(+0.14%) |