Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.49 | 74.54 | 73.16 | 73.65 | 2,423,463 | -0.61(-0.82%) |
Sep 28, 2023 | 74.65 | 75.33 | 74.04 | 74.26 | 2,201,028 | -0.31(-0.42%) |
Sep 27, 2023 | 74.36 | 74.94 | 73.65 | 74.57 | 2,326,882 | +0.28(+0.38%) |
Sep 26, 2023 | 74.99 | 75.32 | 74.05 | 74.29 | 2,253,024 | -1.20(-1.59%) |
Sep 25, 2023 | 74.86 | 75.50 | 75.06 | 75.49 | 1,673,332 | +0.31(+0.42%) |
Sep 22, 2023 | 76.82 | 77.07 | 75.07 | 75.17 | 2,153,221 | -1.86(-2.41%) |
Sep 21, 2023 | 77.53 | 77.65 | 76.89 | 77.03 | 2,701,082 | -0.49(-0.63%) |
Sep 20, 2023 | 77.59 | 78.27 | 77.42 | 77.52 | 2,008,662 | +0.27(+0.35%) |
Sep 19, 2023 | 77.46 | 77.63 | 77.03 | 77.24 | 3,404,282 | -0.09(-0.11%) |
Sep 18, 2023 | 77.82 | 78.05 | 77.20 | 77.33 | 3,135,573 | -0.16(-0.20%) |
Sep 15, 2023 | 78.64 | 78.82 | 76.83 | 77.49 | 10,595,538 | -1.27(-1.61%) |
Sep 14, 2023 | 78.21 | 79.07 | 78.12 | 78.76 | 3,537,169 | +0.99(+1.27%) |
Sep 13, 2023 | 78.28 | 78.45 | 77.38 | 77.77 | 3,005,085 | -0.06(-0.08%) |
Sep 12, 2023 | 77.27 | 78.25 | 77.27 | 77.83 | 2,980,730 | +0.94(+1.22%) |
Sep 11, 2023 | 77.25 | 77.70 | 76.48 | 76.89 | 2,900,202 | -0.07(-0.09%) |
Sep 08, 2023 | 76.95 | 77.65 | 76.73 | 76.96 | 3,055,809 | +0.27(+0.36%) |
Sep 07, 2023 | 75.68 | 76.76 | 75.42 | 76.69 | 3,132,259 | +1.04(+1.38%) |
Sep 06, 2023 | 76.95 | 77.01 | 75.23 | 75.64 | 3,649,445 | -1.39(-1.80%) |
Sep 05, 2023 | 77.67 | 78.12 | 76.68 | 77.03 | 3,321,728 | -0.89(-1.14%) |
Sep 01, 2023 | 77.97 | 78.59 | 77.36 | 77.92 | 3,658,048 | +0.48(+0.62%) |
Aug 31, 2023 | 78.97 | 78.97 | 77.41 | 77.44 | 4,275,093 | -1.42(-1.80%) |
Aug 30, 2023 | 79.66 | 79.78 | 78.85 | 78.86 | 3,040,398 | -0.84(-1.05%) |
Aug 29, 2023 | 79.31 | 79.74 | 78.16 | 79.70 | 2,230,282 | +0.72(+0.91%) |
Aug 28, 2023 | 79.23 | 79.95 | 78.71 | 78.97 | 2,323,846 | +0.04(+0.05%) |
Aug 25, 2023 | 78.86 | 79.20 | 78.30 | 78.93 | 3,806,854 | +0.49(+0.62%) |
Aug 24, 2023 | 79.17 | 79.54 | 78.35 | 78.45 | 2,337,123 | -0.78(-0.99%) |
Aug 23, 2023 | 78.66 | 79.26 | 77.82 | 79.23 | 2,109,747 | +0.35(+0.45%) |
Aug 22, 2023 | 80.58 | 80.77 | 78.81 | 78.88 | 2,060,333 | -1.70(-2.11%) |
Aug 21, 2023 | 81.03 | 81.05 | 80.06 | 80.57 | 2,549,919 | -0.31(-0.39%) |
Aug 18, 2023 | 80.16 | 81.08 | 80.08 | 80.89 | 1,780,365 | +0.28(+0.35%) |
Aug 17, 2023 | 80.68 | 81.20 | 80.29 | 80.60 | 1,584,500 | +0.36(+0.45%) |
Aug 16, 2023 | 80.33 | 80.75 | 80.10 | 80.24 | 1,954,163 | -0.25(-0.32%) |
Aug 15, 2023 | 82.14 | 82.41 | 80.41 | 80.50 | 2,069,170 | -2.01(-2.44%) |
Aug 14, 2023 | 82.30 | 82.58 | 81.91 | 82.51 | 1,914,514 | +0.12(+0.14%) |
Aug 11, 2023 | 83.41 | 83.43 | 81.98 | 82.39 | 2,337,620 | -1.05(-1.26%) |
Aug 10, 2023 | 83.51 | 84.40 | 83.02 | 83.44 | 2,082,771 | +0.05(+0.06%) |
Aug 09, 2023 | 84.36 | 84.36 | 83.24 | 83.39 | 1,891,105 | -0.57(-0.68%) |
Aug 08, 2023 | 83.87 | 84.30 | 82.72 | 83.97 | 2,441,247 | -0.75(-0.88%) |
Aug 07, 2023 | 83.10 | 84.79 | 82.96 | 84.71 | 2,831,650 | +1.61(+1.94%) |
Aug 04, 2023 | 83.09 | 84.51 | 83.06 | 83.10 | 3,538,876 | +0.56(+0.68%) |
Aug 03, 2023 | 82.07 | 83.06 | 81.88 | 82.54 | 2,197,119 | +0.17(+0.21%) |
Aug 02, 2023 | 82.07 | 83.42 | 81.89 | 82.36 | 2,875,876 | -0.18(-0.22%) |
Aug 01, 2023 | 82.01 | 82.79 | 81.49 | 82.55 | 2,360,851 | +0.02(+0.02%) |
Jul 31, 2023 | 84.50 | 84.51 | 81.94 | 82.53 | 5,645,253 | -1.39(-1.66%) |
Jul 28, 2023 | 83.81 | 84.01 | 83.45 | 83.92 | 1,669,248 | +0.58(+0.70%) |
Jul 27, 2023 | 84.41 | 84.79 | 83.02 | 83.33 | 2,755,412 | -1.08(-1.28%) |
Jul 26, 2023 | 84.32 | 84.80 | 83.86 | 84.41 | 3,226,967 | +0.83(+0.99%) |
Jul 25, 2023 | 80.86 | 83.82 | 80.34 | 83.59 | 4,457,944 | +2.86(+3.54%) |
Jul 24, 2023 | 80.19 | 81.34 | 80.19 | 80.73 | 3,149,793 | +0.94(+1.18%) |
Jul 21, 2023 | 80.59 | 80.61 | 79.75 | 79.79 | 2,612,696 | -0.48(-0.59%) |
Jul 20, 2023 | 79.54 | 80.50 | 79.29 | 80.26 | 3,020,884 | +1.58(+2.01%) |
Jul 19, 2023 | 78.71 | 79.23 | 78.01 | 78.68 | 2,397,555 | +0.24(+0.31%) |
Jul 18, 2023 | 77.30 | 79.28 | 77.15 | 78.44 | 2,875,840 | +1.16(+1.50%) |
Jul 17, 2023 | 76.38 | 77.48 | 76.03 | 77.28 | 2,513,119 | +1.32(+1.74%) |
Jul 14, 2023 | 77.38 | 77.38 | 75.84 | 75.96 | 1,924,930 | -0.94(-1.23%) |
Jul 13, 2023 | 76.77 | 77.16 | 76.15 | 76.90 | 2,259,544 | +0.43(+0.56%) |
Jul 12, 2023 | 78.49 | 78.56 | 76.38 | 76.48 | 3,073,196 | -1.69(-2.16%) |
Jul 11, 2023 | 76.67 | 78.29 | 76.60 | 78.17 | 2,851,034 | +1.87(+2.46%) |
Jul 10, 2023 | 75.83 | 77.02 | 75.83 | 76.29 | 3,297,161 | +0.51(+0.68%) |
Jul 07, 2023 | 74.43 | 76.25 | 74.37 | 75.78 | 3,353,135 | +0.94(+1.26%) |
Jul 06, 2023 | 74.49 | 75.07 | 74.33 | 74.83 | 3,398,267 | -0.37(-0.49%) |
Jul 05, 2023 | 74.27 | 75.36 | 74.10 | 75.20 | 2,483,625 | +0.67(+0.90%) |
Jul 03, 2023 | 73.52 | 74.96 | 73.43 | 74.53 | 1,528,844 | +1.14(+1.55%) |
Jun 30, 2023 | 72.76 | 73.69 | 71.94 | 73.40 | 3,029,661 | +0.91(+1.26%) |
Jun 29, 2023 | 71.84 | 73.56 | 71.84 | 72.48 | 2,254,523 | +0.66(+0.92%) |
Jun 28, 2023 | 71.65 | 72.09 | 71.11 | 71.82 | 2,546,340 | +0.05(+0.07%) |
Jun 27, 2023 | 71.19 | 71.93 | 70.62 | 71.77 | 2,252,453 | +0.24(+0.34%) |
Jun 26, 2023 | 70.90 | 71.71 | 70.86 | 71.53 | 2,585,964 | +0.72(+1.02%) |
Jun 23, 2023 | 70.70 | 71.06 | 70.45 | 70.81 | 3,743,927 | -0.16(-0.22%) |
Jun 22, 2023 | 72.08 | 72.08 | 70.44 | 70.97 | 2,545,697 | -0.39(-0.54%) |
Jun 21, 2023 | 71.51 | 72.63 | 70.38 | 71.36 | 3,542,399 | -0.60(-0.84%) |
Jun 20, 2023 | 72.85 | 73.02 | 71.36 | 71.96 | 3,486,237 | -1.36(-1.85%) |
Jun 16, 2023 | 72.76 | 73.82 | 72.34 | 73.32 | 5,692,617 | +0.89(+1.23%) |
Jun 15, 2023 | 71.09 | 72.75 | 70.98 | 72.43 | 3,466,126 | +1.37(+1.93%) |
Jun 14, 2023 | 72.80 | 73.02 | 70.73 | 71.06 | 3,259,444 | -1.10(-1.52%) |
Jun 13, 2023 | 71.15 | 72.35 | 71.15 | 72.15 | 2,678,076 | +1.08(+1.52%) |
Jun 12, 2023 | 70.54 | 71.46 | 70.04 | 71.08 | 2,854,505 | +0.61(+0.87%) |
Jun 09, 2023 | 70.08 | 71.07 | 69.73 | 70.46 | 2,348,414 | +0.33(+0.47%) |
Jun 08, 2023 | 71.26 | 71.26 | 69.13 | 70.13 | 2,781,151 | -1.13(-1.58%) |
Jun 07, 2023 | 70.15 | 72.03 | 69.59 | 71.26 | 3,113,003 | +0.94(+1.34%) |
Jun 06, 2023 | 68.98 | 70.42 | 68.98 | 70.32 | 1,961,743 | +1.09(+1.57%) |
Jun 05, 2023 | 70.10 | 70.18 | 69.20 | 69.23 | 2,277,537 | -0.68(-0.97%) |
Jun 02, 2023 | 69.22 | 69.98 | 68.90 | 69.91 | 2,379,415 | +1.38(+2.01%) |
Jun 01, 2023 | 68.94 | 69.01 | 67.92 | 68.53 | 2,690,167 | -0.10(-0.14%) |
May 31, 2023 | 68.92 | 69.34 | 68.32 | 68.63 | 5,877,778 | -0.76(-1.09%) |
May 30, 2023 | 70.15 | 70.41 | 68.93 | 69.39 | 3,145,659 | -1.26(-1.79%) |
May 26, 2023 | 71.77 | 72.10 | 70.38 | 70.65 | 2,942,857 | -0.96(-1.34%) |
May 25, 2023 | 70.13 | 72.16 | 69.87 | 71.61 | 3,925,673 | +0.85(+1.19%) |
May 24, 2023 | 72.95 | 73.06 | 70.72 | 70.76 | 2,451,942 | -2.14(-2.93%) |
May 23, 2023 | 71.40 | 73.35 | 71.23 | 72.90 | 3,166,681 | +1.56(+2.19%) |
May 22, 2023 | 71.58 | 71.77 | 70.75 | 71.34 | 3,063,091 | +0.20(+0.29%) |
May 19, 2023 | 71.09 | 71.40 | 70.47 | 71.13 | 2,812,718 | +0.43(+0.60%) |
May 18, 2023 | 70.64 | 70.76 | 69.69 | 70.71 | 3,181,807 | -0.25(-0.36%) |
May 17, 2023 | 71.30 | 71.43 | 70.32 | 70.96 | 2,799,114 | -0.10(-0.14%) |
May 16, 2023 | 73.10 | 73.30 | 71.04 | 71.06 | 2,737,805 | -2.39(-3.25%) |
May 15, 2023 | 73.08 | 73.61 | 72.80 | 73.45 | 2,724,108 | +0.66(+0.90%) |
May 12, 2023 | 72.41 | 72.90 | 72.09 | 72.79 | 1,981,507 | +0.46(+0.64%) |
May 11, 2023 | 71.71 | 72.75 | 71.53 | 72.33 | 2,734,652 | +0.25(+0.35%) |
May 10, 2023 | 72.64 | 73.02 | 71.85 | 72.07 | 3,218,804 | -0.37(-0.51%) |
May 09, 2023 | 72.42 | 72.81 | 71.74 | 72.44 | 2,551,830 | -0.37(-0.50%) |
May 08, 2023 | 73.66 | 73.90 | 72.66 | 72.81 | 2,353,644 | -0.54(-0.74%) |
May 05, 2023 | 72.27 | 73.55 | 72.16 | 73.35 | 2,597,205 | +1.68(+2.34%) |
May 04, 2023 | 72.21 | 72.88 | 71.22 | 71.67 | 3,557,179 | -0.77(-1.07%) |
May 03, 2023 | 73.21 | 73.75 | 72.35 | 72.44 | 2,682,259 | -0.48(-0.66%) |
May 02, 2023 | 74.44 | 74.44 | 72.39 | 72.92 | 3,603,499 | -2.20(-2.93%) |
May 01, 2023 | 75.55 | 75.96 | 74.91 | 75.13 | 1,939,163 | -0.27(-0.36%) |
Apr 28, 2023 | 74.89 | 75.49 | 74.64 | 75.40 | 3,598,343 | +0.07(+0.09%) |
Apr 27, 2023 | 74.06 | 75.89 | 73.95 | 75.33 | 3,411,338 | +0.95(+1.27%) |
Apr 26, 2023 | 73.21 | 75.02 | 72.68 | 74.38 | 3,622,470 | +1.09(+1.49%) |
Apr 25, 2023 | 75.80 | 76.33 | 73.02 | 73.29 | 5,983,182 | -4.73(-6.06%) |
Apr 24, 2023 | 78.03 | 78.67 | 77.72 | 78.02 | 2,591,163 | +0.29(+0.37%) |
Apr 21, 2023 | 78.68 | 78.72 | 77.70 | 77.73 | 2,236,953 | -0.48(-0.62%) |
Apr 20, 2023 | 78.56 | 78.90 | 77.86 | 78.22 | 2,001,118 | -0.92(-1.16%) |
Apr 19, 2023 | 80.01 | 80.10 | 78.61 | 79.13 | 2,245,435 | -0.58(-0.73%) |
Apr 18, 2023 | 79.21 | 79.86 | 79.17 | 79.71 | 1,871,365 | +0.34(+0.43%) |
Apr 17, 2023 | 79.17 | 79.46 | 78.82 | 79.37 | 1,713,824 | +0.40(+0.50%) |
Apr 14, 2023 | 79.08 | 80.00 | 78.78 | 78.98 | 2,639,645 | +0.55(+0.70%) |
Apr 13, 2023 | 78.14 | 78.79 | 77.59 | 78.43 | 2,231,477 | +0.11(+0.14%) |
Apr 12, 2023 | 78.59 | 78.99 | 78.21 | 78.32 | 2,518,584 | -0.27(-0.34%) |
Apr 11, 2023 | 77.47 | 79.03 | 77.45 | 78.59 | 2,611,754 | +1.29(+1.67%) |
Apr 10, 2023 | 76.12 | 77.48 | 76.12 | 77.30 | 2,183,682 | +1.27(+1.66%) |
Apr 06, 2023 | 76.72 | 76.75 | 75.44 | 76.03 | 2,499,875 | -0.65(-0.84%) |
Apr 05, 2023 | 76.44 | 76.83 | 75.95 | 76.68 | 2,362,757 | +0.03(+0.04%) |
Apr 04, 2023 | 77.61 | 77.99 | 76.26 | 76.65 | 2,031,647 | -1.00(-1.29%) |
Apr 03, 2023 | 76.86 | 78.44 | 76.86 | 77.66 | 2,169,106 | +0.73(+0.95%) |
Mar 31, 2023 | 77.21 | 77.69 | 76.43 | 76.92 | 3,538,179 | +0.18(+0.24%) |
Mar 30, 2023 | 76.53 | 76.96 | 76.25 | 76.74 | 2,615,976 | +0.46(+0.61%) |
Mar 29, 2023 | 76.74 | 76.94 | 76.04 | 76.27 | 2,083,423 | +0.42(+0.56%) |
Mar 28, 2023 | 75.21 | 76.33 | 75.20 | 75.85 | 2,109,542 | +0.77(+1.03%) |
Mar 27, 2023 | 75.09 | 75.58 | 74.29 | 75.08 | 2,492,146 | +1.10(+1.49%) |
Mar 24, 2023 | 72.14 | 74.12 | 71.62 | 73.98 | 2,412,526 | +1.43(+1.97%) |
Mar 23, 2023 | 74.57 | 75.08 | 72.06 | 72.55 | 3,138,808 | -1.78(-2.39%) |
Mar 22, 2023 | 75.27 | 75.85 | 74.31 | 74.32 | 2,818,521 | -0.70(-0.93%) |
Mar 21, 2023 | 75.12 | 75.26 | 74.35 | 75.02 | 2,595,520 | +0.73(+0.99%) |
Mar 20, 2023 | 72.22 | 74.81 | 71.94 | 74.29 | 3,776,208 | +2.58(+3.60%) |
Mar 17, 2023 | 73.81 | 73.81 | 71.44 | 71.71 | 6,682,102 | -2.13(-2.89%) |
Mar 16, 2023 | 73.40 | 73.89 | 72.62 | 73.84 | 3,431,887 | -0.33(-0.44%) |
Mar 15, 2023 | 74.94 | 75.14 | 73.40 | 74.17 | 3,516,510 | -2.07(-2.71%) |
Mar 14, 2023 | 75.67 | 76.61 | 75.33 | 76.24 | 3,373,767 | +1.67(+2.24%) |
Mar 13, 2023 | 73.39 | 75.16 | 72.76 | 74.57 | 3,919,338 | +0.54(+0.73%) |
Mar 10, 2023 | 74.84 | 75.52 | 73.76 | 74.02 | 4,351,604 | -1.28(-1.71%) |
Mar 09, 2023 | 77.33 | 77.61 | 75.04 | 75.31 | 2,800,555 | -1.85(-2.40%) |
Mar 08, 2023 | 77.08 | 77.29 | 76.49 | 77.16 | 1,726,660 | +0.17(+0.23%) |
Mar 07, 2023 | 78.33 | 78.52 | 76.57 | 76.99 | 2,486,242 | -1.61(-2.05%) |
Mar 06, 2023 | 78.18 | 78.62 | 77.76 | 78.60 | 2,862,866 | +0.33(+0.42%) |
Mar 03, 2023 | 77.55 | 78.51 | 77.36 | 78.27 | 1,933,339 | +0.47(+0.61%) |
Mar 02, 2023 | 76.54 | 78.21 | 76.30 | 77.80 | 2,871,192 | +1.28(+1.68%) |
Mar 01, 2023 | 76.90 | 77.11 | 76.10 | 76.52 | 3,093,170 | -0.35(-0.45%) |
Feb 28, 2023 | 78.13 | 78.13 | 76.24 | 76.86 | 6,135,848 | -1.54(-1.96%) |
Feb 27, 2023 | 78.80 | 79.17 | 78.27 | 78.40 | 2,368,132 | -0.24(-0.31%) |
Feb 24, 2023 | 79.22 | 79.22 | 78.24 | 78.64 | 2,972,829 | -0.59(-0.74%) |
Feb 23, 2023 | 79.43 | 80.15 | 78.65 | 79.23 | 3,299,621 | +0.42(+0.54%) |
Feb 22, 2023 | 79.12 | 79.52 | 78.65 | 78.80 | 3,657,493 | +0.20(+0.26%) |
Feb 21, 2023 | 78.45 | 79.10 | 78.37 | 78.60 | 2,341,483 | -0.18(-0.23%) |
Feb 17, 2023 | 78.49 | 78.83 | 78.10 | 78.79 | 2,448,243 | +0.16(+0.21%) |
Feb 16, 2023 | 78.52 | 79.32 | 78.49 | 78.62 | 2,495,390 | -0.31(-0.39%) |
Feb 15, 2023 | 78.70 | 79.18 | 78.26 | 78.93 | 3,187,282 | -0.04(-0.05%) |
Feb 14, 2023 | 79.47 | 79.62 | 78.59 | 78.97 | 2,464,285 | -0.12(-0.15%) |
Feb 13, 2023 | 79.29 | 79.38 | 78.37 | 79.08 | 4,026,841 | -0.18(-0.23%) |
Feb 10, 2023 | 78.63 | 79.49 | 78.38 | 79.27 | 3,567,066 | +1.44(+1.85%) |
Feb 09, 2023 | 78.93 | 83.18 | 77.54 | 77.83 | 3,876,382 | -0.97(-1.23%) |
Feb 08, 2023 | 79.17 | 80.14 | 78.43 | 78.80 | 3,192,462 | -0.59(-0.74%) |
Feb 07, 2023 | 79.09 | 79.47 | 78.47 | 79.38 | 3,463,140 | +0.10(+0.12%) |
Feb 06, 2023 | 79.04 | 79.64 | 78.75 | 79.29 | 3,000,169 | +0.27(+0.34%) |
Feb 03, 2023 | 79.71 | 80.37 | 78.81 | 79.02 | 2,814,393 | -0.03(-0.04%) |
Feb 02, 2023 | 79.11 | 79.71 | 77.88 | 79.05 | 5,965,635 | -1.02(-1.27%) |
Feb 01, 2023 | 79.46 | 80.52 | 79.26 | 80.07 | 6,040,257 | +0.50(+0.63%) |
Jan 31, 2023 | 78.33 | 79.69 | 77.90 | 79.57 | 5,214,627 | +0.58(+0.73%) |
Jan 30, 2023 | 79.84 | 80.03 | 78.68 | 78.99 | 4,202,945 | -1.33(-1.65%) |
Jan 27, 2023 | 81.92 | 82.27 | 80.04 | 80.32 | 3,673,312 | -1.22(-1.50%) |
Jan 26, 2023 | 82.68 | 82.84 | 79.53 | 81.54 | 4,685,264 | -0.64(-0.78%) |
Jan 25, 2023 | 81.47 | 82.21 | 80.81 | 82.18 | 3,123,522 | -0.19(-0.23%) |
Jan 24, 2023 | 81.30 | 82.51 | 79.81 | 82.37 | 2,559,635 | +1.36(+1.68%) |
Jan 23, 2023 | 81.34 | 81.36 | 79.94 | 81.01 | 4,511,910 | -0.38(-0.47%) |
Jan 20, 2023 | 82.01 | 82.23 | 80.63 | 81.39 | 10,570,310 | -0.54(-0.66%) |
Jan 19, 2023 | 81.80 | 83.55 | 81.72 | 81.93 | 3,278,439 | +0.30(+0.36%) |
Jan 18, 2023 | 84.51 | 84.81 | 81.53 | 81.63 | 3,668,019 | -2.97(-3.51%) |
Jan 17, 2023 | 85.05 | 85.78 | 84.59 | 84.60 | 2,857,751 | -0.30(-0.35%) |
Jan 13, 2023 | 83.55 | 85.19 | 83.55 | 84.90 | 2,590,956 | +0.97(+1.16%) |
Jan 12, 2023 | 83.36 | 84.17 | 82.75 | 83.93 | 2,929,238 | +0.68(+0.82%) |
Jan 11, 2023 | 83.32 | 83.40 | 82.61 | 83.24 | 2,803,648 | +0.43(+0.52%) |
Jan 10, 2023 | 82.28 | 82.98 | 81.79 | 82.81 | 2,722,899 | +0.83(+1.01%) |
Jan 09, 2023 | 82.59 | 83.60 | 81.93 | 81.99 | 4,098,324 | -0.56(-0.67%) |
Jan 06, 2023 | 81.53 | 82.97 | 81.09 | 82.54 | 4,226,178 | +1.65(+2.04%) |
Jan 05, 2023 | 82.75 | 82.97 | 80.24 | 80.89 | 5,580,064 | -2.07(-2.50%) |
Jan 04, 2023 | 85.87 | 85.87 | 82.65 | 82.97 | 5,327,575 | -3.13(-3.64%) |
Jan 03, 2023 | 89.07 | 89.17 | 85.49 | 86.10 | 2,379,736 | -3.07(-3.45%) |
Dec 30, 2022 | 88.71 | 89.39 | 88.40 | 89.17 | 1,727,768 | -0.26(-0.29%) |
Dec 29, 2022 | 90.16 | 90.48 | 89.34 | 89.43 | 1,559,003 | -0.48(-0.53%) |
Dec 28, 2022 | 92.10 | 92.10 | 89.46 | 89.91 | 1,641,658 | -2.20(-2.39%) |
Dec 27, 2022 | 91.23 | 92.35 | 91.19 | 92.11 | 1,526,066 | +1.24(+1.36%) |
Dec 23, 2022 | 90.20 | 90.90 | 89.94 | 90.87 | 1,152,427 | +1.09(+1.21%) |
Dec 22, 2022 | 90.39 | 90.52 | 88.32 | 89.78 | 1,435,169 | -0.75(-0.83%) |
Dec 21, 2022 | 89.54 | 90.75 | 88.94 | 90.53 | 1,559,018 | +1.28(+1.43%) |
Dec 20, 2022 | 89.05 | 90.19 | 88.64 | 89.26 | 2,074,461 | +0.28(+0.31%) |
Dec 19, 2022 | 89.31 | 90.44 | 88.14 | 88.98 | 2,046,758 | +0.33(+0.37%) |
Dec 16, 2022 | 87.94 | 89.11 | 86.94 | 88.65 | 8,711,451 | -0.11(-0.12%) |
Dec 15, 2022 | 88.45 | 89.57 | 88.33 | 88.76 | 2,771,483 | -0.36(-0.41%) |
Dec 14, 2022 | 90.54 | 90.86 | 88.92 | 89.12 | 2,890,647 | -0.41(-0.46%) |
Dec 13, 2022 | 90.66 | 90.95 | 88.95 | 89.54 | 2,429,506 | -0.10(-0.11%) |
Dec 12, 2022 | 88.39 | 89.80 | 87.60 | 89.63 | 2,094,074 | +1.39(+1.58%) |
Dec 09, 2022 | 88.83 | 89.68 | 88.19 | 88.24 | 2,878,153 | -0.50(-0.56%) |
Dec 08, 2022 | 90.27 | 90.41 | 88.12 | 88.74 | 2,036,686 | -0.74(-0.83%) |
Dec 07, 2022 | 87.60 | 89.67 | 87.59 | 89.48 | 3,259,822 | +2.23(+2.55%) |
Dec 06, 2022 | 87.08 | 88.44 | 86.28 | 87.25 | 2,774,340 | +0.08(+0.09%) |
Dec 05, 2022 | 87.12 | 88.80 | 86.39 | 87.17 | 3,814,650 | -0.90(-1.03%) |
Dec 02, 2022 | 87.40 | 88.50 | 86.59 | 88.08 | 3,705,205 | +0.37(+0.43%) |
Dec 01, 2022 | 93.83 | 94.02 | 87.60 | 87.70 | 5,352,422 | -5.94(-6.34%) |
Nov 30, 2022 | 93.12 | 93.97 | 91.28 | 93.64 | 4,366,379 | +1.01(+1.09%) |
Nov 29, 2022 | 92.86 | 93.93 | 92.22 | 92.63 | 1,729,922 | +0.19(+0.21%) |
Nov 28, 2022 | 93.09 | 93.59 | 92.17 | 92.44 | 2,208,418 | -1.10(-1.18%) |
Nov 25, 2022 | 93.42 | 93.68 | 93.01 | 93.54 | 780,155 | +0.60(+0.64%) |
Nov 23, 2022 | 93.53 | 94.23 | 92.84 | 92.94 | 1,726,296 | -0.85(-0.91%) |
Nov 22, 2022 | 92.96 | 93.90 | 92.49 | 93.80 | 2,451,630 | +1.50(+1.62%) |
Nov 21, 2022 | 91.48 | 93.53 | 90.44 | 92.30 | 3,719,642 | +0.92(+1.01%) |
Nov 18, 2022 | 91.26 | 91.82 | 90.38 | 91.38 | 2,065,630 | +0.53(+0.58%) |
Nov 17, 2022 | 90.68 | 91.36 | 90.12 | 90.85 | 1,878,023 | -0.57(-0.62%) |
Nov 16, 2022 | 90.28 | 91.91 | 90.08 | 91.42 | 2,093,124 | +0.63(+0.70%) |
Nov 15, 2022 | 90.93 | 91.09 | 89.28 | 90.78 | 2,893,461 | +0.62(+0.69%) |
Nov 14, 2022 | 89.31 | 91.88 | 89.03 | 90.16 | 3,002,916 | +1.16(+1.30%) |
Nov 11, 2022 | 90.58 | 91.06 | 87.73 | 89.00 | 2,653,852 | -1.16(-1.28%) |
Nov 10, 2022 | 91.23 | 91.71 | 89.36 | 90.16 | 2,641,538 | +1.17(+1.31%) |
Nov 09, 2022 | 91.60 | 92.00 | 88.57 | 88.99 | 2,591,510 | -3.18(-3.45%) |
Nov 08, 2022 | 91.62 | 92.56 | 91.05 | 92.18 | 2,229,733 | +0.76(+0.83%) |
Nov 07, 2022 | 91.04 | 91.48 | 90.15 | 91.42 | 2,950,810 | +0.39(+0.43%) |
Nov 04, 2022 | 93.60 | 93.98 | 90.83 | 91.03 | 2,914,526 | -1.04(-1.13%) |
Nov 03, 2022 | 91.31 | 92.98 | 90.24 | 92.07 | 2,083,856 | +0.46(+0.50%) |
Nov 02, 2022 | 91.76 | 91.61 | 2,925,112 | -1.65(-1.77%) | ||
Nov 01, 2022 | 93.10 | 93.70 | 92.16 | 93.27 | 2,430,429 | +0.53(+0.57%) |
Oct 31, 2022 | 91.14 | 93.56 | 91.05 | 92.74 | 4,936,380 | +2.01(+2.21%) |
Oct 28, 2022 | 89.91 | 91.29 | 89.36 | 90.73 | 1,987,943 | +0.72(+0.80%) |
Oct 27, 2022 | 90.15 | 91.93 | 89.69 | 90.02 | 3,357,358 | +0.52(+0.58%) |
Oct 26, 2022 | 88.05 | 90.02 | 87.87 | 89.50 | 3,912,636 | +2.34(+2.69%) |
Oct 25, 2022 | 86.29 | 87.65 | 84.69 | 87.16 | 4,358,566 | +1.78(+2.08%) |
Oct 24, 2022 | 86.06 | 86.51 | 85.22 | 85.38 | 2,356,093 | -0.39(-0.46%) |
Oct 21, 2022 | 83.79 | 86.12 | 83.43 | 85.77 | 2,324,624 | +1.30(+1.54%) |
Oct 20, 2022 | 85.11 | 85.79 | 84.18 | 84.47 | 3,327,634 | -0.02(-0.02%) |
Oct 19, 2022 | 84.13 | 84.84 | 83.60 | 84.49 | 1,868,433 | +0.55(+0.66%) |
Oct 18, 2022 | 82.87 | 84.10 | 82.56 | 83.93 | 1,999,986 | +1.92(+2.34%) |
Oct 17, 2022 | 81.05 | 82.42 | 81.05 | 82.01 | 2,597,769 | +2.28(+2.85%) |
Oct 14, 2022 | 85.33 | 85.33 | 79.66 | 79.74 | 3,134,674 | -5.22(-6.15%) |
Oct 13, 2022 | 81.10 | 85.07 | 80.81 | 84.96 | 2,160,911 | +2.69(+3.27%) |
Oct 12, 2022 | 82.53 | 83.11 | 80.15 | 82.27 | 4,650,359 | -0.26(-0.31%) |
Oct 11, 2022 | 82.17 | 83.73 | 80.99 | 82.53 | 2,705,200 | -0.30(-0.36%) |
Oct 10, 2022 | 83.02 | 83.77 | 82.12 | 82.82 | 2,365,098 | +1.12(+1.37%) |
Oct 07, 2022 | 81.27 | 82.28 | 80.64 | 81.71 | 2,505,668 | -0.30(-0.36%) |
Oct 06, 2022 | 81.88 | 83.31 | 81.51 | 82.00 | 2,627,232 | -0.50(-0.60%) |
Oct 05, 2022 | 81.30 | 83.31 | 81.06 | 82.50 | 2,346,871 | +0.55(+0.67%) |
Oct 04, 2022 | 80.50 | 82.10 | 80.39 | 81.95 | 2,487,581 | +2.55(+3.22%) |