Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 74.83 | 75.32 | 74.06 | 75.10 | 1,563,129 | +0.66(+0.89%) |
Oct 30, 2023 | 75.02 | 75.65 | 73.75 | 74.44 | 1,807,711 | -0.34(-0.45%) |
Oct 27, 2023 | 76.01 | 76.41 | 74.53 | 74.77 | 1,594,987 | -1.66(-2.17%) |
Oct 26, 2023 | 76.43 | 77.49 | 75.93 | 76.43 | 1,607,252 | +0.20(+0.26%) |
Oct 25, 2023 | 75.42 | 76.42 | 75.30 | 76.23 | 1,766,428 | +0.49(+0.64%) |
Oct 24, 2023 | 75.35 | 76.17 | 75.19 | 75.74 | 1,920,581 | +1.27(+1.70%) |
Oct 23, 2023 | 74.26 | 75.34 | 72.55 | 74.47 | 2,890,917 | -1.24(-1.64%) |
Oct 20, 2023 | 77.19 | 77.73 | 75.70 | 75.71 | 2,399,403 | -1.31(-1.70%) |
Oct 19, 2023 | 77.49 | 78.10 | 76.95 | 77.02 | 1,655,147 | -0.83(-1.07%) |
Oct 18, 2023 | 77.78 | 78.18 | 77.15 | 77.86 | 3,042,664 | +0.09(+0.11%) |
Oct 17, 2023 | 77.19 | 78.31 | 77.14 | 77.77 | 1,792,375 | +0.08(+0.10%) |
Oct 16, 2023 | 77.47 | 78.07 | 76.95 | 77.69 | 2,009,029 | +0.37(+0.47%) |
Oct 13, 2023 | 77.00 | 77.49 | 76.55 | 77.32 | 2,463,106 | +1.22(+1.60%) |
Oct 12, 2023 | 76.43 | 76.90 | 75.47 | 76.10 | 2,042,784 | -0.66(-0.87%) |
Oct 11, 2023 | 76.05 | 76.82 | 75.37 | 76.77 | 1,832,447 | +1.21(+1.60%) |
Oct 10, 2023 | 74.47 | 75.71 | 74.39 | 75.56 | 2,099,469 | +1.10(+1.48%) |
Oct 09, 2023 | 73.40 | 74.49 | 73.21 | 74.46 | 1,580,570 | +1.05(+1.43%) |
Oct 06, 2023 | 71.73 | 73.68 | 70.85 | 73.40 | 1,607,532 | +0.74(+1.02%) |
Oct 05, 2023 | 72.11 | 72.98 | 71.74 | 72.66 | 1,742,734 | +0.42(+0.58%) |
Oct 04, 2023 | 72.49 | 72.53 | 70.78 | 72.24 | 1,529,926 | +0.26(+0.36%) |
Oct 03, 2023 | 70.08 | 72.17 | 69.15 | 71.99 | 2,215,721 | +1.43(+2.02%) |
Oct 02, 2023 | 73.95 | 74.00 | 69.91 | 70.56 | 2,644,595 | -3.67(-4.94%) |
Sep 29, 2023 | 74.49 | 74.98 | 73.85 | 74.23 | 1,843,827 | +0.39(+0.52%) |
Sep 28, 2023 | 76.00 | 76.09 | 73.73 | 73.84 | 1,961,041 | -1.66(-2.19%) |
Sep 27, 2023 | 76.13 | 76.41 | 75.16 | 75.50 | 1,683,185 | -0.73(-0.96%) |
Sep 26, 2023 | 78.82 | 79.03 | 75.89 | 76.23 | 1,694,166 | -2.68(-3.39%) |
Sep 25, 2023 | 78.88 | 79.08 | 78.39 | 78.91 | 1,137,324 | -0.65(-0.82%) |
Sep 22, 2023 | 79.09 | 79.93 | 78.93 | 79.56 | 1,950,261 | +0.09(+0.11%) |
Sep 21, 2023 | 79.81 | 80.28 | 79.02 | 79.47 | 1,176,366 | -0.32(-0.40%) |
Sep 20, 2023 | 80.06 | 80.79 | 79.49 | 79.79 | 1,024,961 | +0.22(+0.27%) |
Sep 19, 2023 | 80.11 | 80.43 | 79.56 | 79.57 | 1,229,745 | -0.46(-0.57%) |
Sep 18, 2023 | 80.15 | 80.60 | 79.53 | 80.03 | 1,321,055 | -0.09(-0.11%) |
Sep 15, 2023 | 80.17 | 80.99 | 79.96 | 80.12 | 1,590,432 | -0.27(-0.33%) |
Sep 14, 2023 | 79.70 | 80.44 | 79.61 | 80.39 | 1,103,765 | +0.93(+1.17%) |
Sep 13, 2023 | 78.29 | 79.98 | 78.22 | 79.45 | 1,431,799 | +1.35(+1.73%) |
Sep 12, 2023 | 78.16 | 78.27 | 77.50 | 78.11 | 1,572,290 | +0.10(+0.13%) |
Sep 11, 2023 | 77.98 | 78.55 | 77.81 | 78.01 | 996,152 | -0.14(-0.18%) |
Sep 08, 2023 | 77.52 | 78.29 | 77.42 | 78.14 | 1,416,211 | +0.70(+0.90%) |
Sep 07, 2023 | 76.85 | 77.97 | 76.85 | 77.45 | 1,018,183 | +1.01(+1.33%) |
Sep 06, 2023 | 76.24 | 76.47 | 75.82 | 76.43 | 1,225,502 | +0.38(+0.50%) |
Sep 05, 2023 | 77.07 | 77.12 | 75.43 | 76.05 | 1,141,776 | -1.15(-1.49%) |
Sep 01, 2023 | 78.64 | 78.64 | 76.52 | 77.20 | 926,082 | -0.81(-1.03%) |
Aug 31, 2023 | 79.32 | 79.36 | 78.00 | 78.01 | 1,088,402 | -1.11(-1.41%) |
Aug 30, 2023 | 79.23 | 79.71 | 78.70 | 79.12 | 747,084 | -0.14(-0.17%) |
Aug 29, 2023 | 79.30 | 79.68 | 79.02 | 79.26 | 1,349,526 | +0.22(+0.27%) |
Aug 28, 2023 | 79.32 | 79.79 | 78.88 | 79.04 | 1,116,801 | -0.13(-0.16%) |
Aug 25, 2023 | 79.03 | 79.68 | 78.84 | 79.17 | 1,071,501 | +0.46(+0.59%) |
Aug 24, 2023 | 78.71 | 79.98 | 78.55 | 78.70 | 1,472,851 | -0.33(-0.42%) |
Aug 23, 2023 | 79.27 | 79.31 | 78.40 | 79.04 | 1,080,330 | +0.02(+0.02%) |
Aug 22, 2023 | 78.62 | 79.19 | 78.50 | 79.02 | 1,144,790 | +0.23(+0.29%) |
Aug 21, 2023 | 79.07 | 79.33 | 78.10 | 78.79 | 1,395,487 | -0.49(-0.62%) |
Aug 18, 2023 | 78.07 | 79.46 | 78.03 | 79.29 | 1,692,078 | +1.36(+1.74%) |
Aug 17, 2023 | 78.12 | 79.17 | 77.91 | 77.93 | 1,161,575 | -0.33(-0.43%) |
Aug 16, 2023 | 78.03 | 78.57 | 77.66 | 78.26 | 1,196,683 | +0.76(+0.98%) |
Aug 15, 2023 | 78.20 | 78.29 | 77.47 | 77.50 | 1,547,571 | -1.19(-1.51%) |
Aug 14, 2023 | 79.66 | 79.66 | 78.45 | 78.70 | 1,145,915 | -0.93(-1.16%) |
Aug 11, 2023 | 79.27 | 79.80 | 78.87 | 79.62 | 1,051,579 | +0.43(+0.55%) |
Aug 10, 2023 | 79.93 | 80.36 | 79.00 | 79.19 | 838,700 | -0.53(-0.67%) |
Aug 09, 2023 | 79.76 | 80.62 | 79.44 | 79.72 | 973,942 | -0.33(-0.42%) |
Aug 08, 2023 | 79.95 | 80.08 | 78.95 | 80.05 | 1,231,776 | +0.14(+0.17%) |
Aug 07, 2023 | 80.37 | 80.63 | 79.86 | 79.92 | 1,248,494 | -0.19(-0.23%) |
Aug 04, 2023 | 81.70 | 82.16 | 79.82 | 80.10 | 1,415,063 | -1.50(-1.83%) |
Aug 03, 2023 | 82.91 | 84.37 | 80.81 | 81.60 | 1,733,498 | -1.45(-1.74%) |
Aug 02, 2023 | 83.23 | 83.77 | 82.81 | 83.04 | 1,225,200 | -0.25(-0.30%) |
Aug 01, 2023 | 84.12 | 84.52 | 83.11 | 83.29 | 1,213,652 | -1.01(-1.20%) |
Jul 31, 2023 | 84.81 | 85.01 | 83.80 | 84.30 | 1,306,240 | -0.16(-0.19%) |
Jul 28, 2023 | 85.91 | 86.11 | 84.16 | 84.46 | 1,108,423 | -0.78(-0.91%) |
Jul 27, 2023 | 86.25 | 86.76 | 84.99 | 85.24 | 1,390,102 | -1.46(-1.68%) |
Jul 26, 2023 | 86.56 | 87.31 | 86.17 | 86.70 | 1,101,791 | +0.08(+0.09%) |
Jul 25, 2023 | 85.75 | 86.83 | 85.62 | 86.62 | 1,552,524 | +0.73(+0.85%) |
Jul 24, 2023 | 86.92 | 86.99 | 85.72 | 85.89 | 1,731,954 | -0.99(-1.14%) |
Jul 21, 2023 | 85.81 | 87.24 | 85.46 | 86.88 | 1,385,898 | +1.34(+1.56%) |
Jul 20, 2023 | 84.06 | 85.56 | 83.21 | 85.54 | 1,656,294 | +1.71(+2.04%) |
Jul 19, 2023 | 83.44 | 84.27 | 83.30 | 83.83 | 1,344,418 | +0.87(+1.04%) |
Jul 18, 2023 | 83.15 | 83.83 | 82.06 | 82.97 | 1,873,798 | -0.12(-0.14%) |
Jul 17, 2023 | 83.92 | 84.09 | 82.86 | 83.08 | 1,906,077 | -1.02(-1.22%) |
Jul 14, 2023 | 83.59 | 84.46 | 82.90 | 84.11 | 1,394,121 | +0.22(+0.26%) |
Jul 13, 2023 | 83.06 | 83.94 | 83.03 | 83.89 | 1,109,598 | +0.67(+0.80%) |
Jul 12, 2023 | 82.53 | 83.53 | 82.28 | 83.22 | 1,043,638 | +1.13(+1.38%) |
Jul 11, 2023 | 80.93 | 82.15 | 80.77 | 82.09 | 1,006,561 | +1.30(+1.61%) |
Jul 10, 2023 | 80.70 | 81.35 | 80.10 | 80.79 | 1,357,885 | -0.16(-0.19%) |
Jul 07, 2023 | 81.44 | 81.81 | 80.88 | 80.95 | 1,445,260 | -1.00(-1.22%) |
Jul 06, 2023 | 81.76 | 82.43 | 81.02 | 81.95 | 1,179,310 | -0.45(-0.55%) |
Jul 05, 2023 | 81.16 | 83.12 | 81.04 | 82.41 | 1,516,471 | +0.88(+1.07%) |
Jul 03, 2023 | 80.16 | 81.53 | 80.00 | 81.53 | 552,106 | +1.16(+1.44%) |
Jun 30, 2023 | 79.73 | 80.66 | 79.72 | 80.37 | 1,135,889 | +0.67(+0.84%) |
Jun 29, 2023 | 78.93 | 80.18 | 78.67 | 79.70 | 835,735 | +0.14(+0.17%) |
Jun 28, 2023 | 81.25 | 81.25 | 79.36 | 79.56 | 913,322 | -1.71(-2.11%) |
Jun 27, 2023 | 80.68 | 81.49 | 80.50 | 81.27 | 1,087,047 | +0.60(+0.74%) |
Jun 26, 2023 | 79.80 | 80.85 | 79.46 | 80.67 | 755,816 | +1.13(+1.42%) |
Jun 23, 2023 | 81.21 | 81.60 | 79.27 | 79.54 | 1,874,853 | -1.44(-1.77%) |
Jun 22, 2023 | 82.14 | 82.14 | 80.70 | 80.98 | 798,606 | -0.90(-1.09%) |
Jun 21, 2023 | 81.13 | 82.08 | 80.04 | 81.87 | 1,268,507 | +0.31(+0.39%) |
Jun 20, 2023 | 82.44 | 82.55 | 81.40 | 81.56 | 1,160,673 | -1.18(-1.43%) |
Jun 16, 2023 | 82.80 | 83.63 | 82.62 | 82.74 | 2,859,747 | +0.11(+0.13%) |
Jun 15, 2023 | 81.53 | 82.80 | 81.35 | 82.63 | 1,323,001 | +1.11(+1.36%) |
Jun 14, 2023 | 81.45 | 82.56 | 81.25 | 81.52 | 1,366,177 | +0.31(+0.38%) |
Jun 13, 2023 | 80.89 | 81.66 | 80.62 | 81.21 | 2,094,055 | -0.36(-0.45%) |
Jun 12, 2023 | 82.17 | 82.51 | 81.15 | 81.58 | 1,402,341 | +0.17(+0.20%) |
Jun 09, 2023 | 81.93 | 81.95 | 81.33 | 81.41 | 1,119,805 | -0.42(-0.51%) |
Jun 08, 2023 | 81.50 | 81.94 | 80.51 | 81.83 | 995,357 | +0.20(+0.24%) |
Jun 07, 2023 | 79.58 | 81.72 | 79.17 | 81.64 | 1,516,739 | +1.99(+2.50%) |
Jun 06, 2023 | 80.41 | 80.89 | 79.46 | 79.64 | 1,262,101 | -0.38(-0.48%) |
Jun 05, 2023 | 79.61 | 80.54 | 79.22 | 80.03 | 1,348,390 | +0.75(+0.95%) |
Jun 02, 2023 | 77.94 | 79.93 | 77.94 | 79.27 | 2,067,060 | +0.79(+1.01%) |
Jun 01, 2023 | 79.25 | 79.31 | 78.06 | 78.48 | 1,630,877 | -0.69(-0.88%) |
May 31, 2023 | 78.44 | 79.72 | 78.02 | 79.18 | 1,557,972 | +0.91(+1.16%) |
May 30, 2023 | 78.64 | 79.20 | 78.09 | 78.27 | 1,299,194 | -0.62(-0.78%) |
May 26, 2023 | 78.94 | 78.94 | 78.13 | 78.88 | 1,086,549 | -0.18(-0.22%) |
May 25, 2023 | 79.93 | 79.93 | 78.74 | 79.06 | 1,197,470 | -1.15(-1.44%) |
May 24, 2023 | 80.68 | 81.32 | 80.14 | 80.21 | 1,378,095 | -0.57(-0.70%) |
May 23, 2023 | 81.52 | 82.08 | 80.67 | 80.78 | 1,470,809 | -0.89(-1.09%) |
May 22, 2023 | 82.32 | 82.86 | 81.59 | 81.67 | 982,384 | -0.49(-0.59%) |
May 19, 2023 | 81.88 | 83.07 | 81.57 | 82.15 | 2,020,546 | +0.74(+0.91%) |
May 18, 2023 | 80.77 | 81.89 | 80.45 | 81.41 | 1,286,689 | +0.03(+0.04%) |
May 17, 2023 | 81.54 | 81.72 | 80.73 | 81.38 | 1,315,051 | -0.19(-0.23%) |
May 16, 2023 | 83.26 | 83.41 | 81.52 | 81.57 | 1,823,597 | -1.50(-1.81%) |
May 15, 2023 | 85.90 | 86.08 | 82.40 | 83.07 | 2,325,401 | -2.60(-3.03%) |
May 12, 2023 | 87.35 | 87.81 | 85.14 | 85.67 | 2,907,863 | -1.09(-1.26%) |
May 11, 2023 | 87.84 | 87.84 | 86.45 | 86.76 | 820,695 | -0.94(-1.07%) |
May 10, 2023 | 87.24 | 87.90 | 86.80 | 87.70 | 636,363 | +0.94(+1.08%) |
May 09, 2023 | 86.86 | 87.08 | 86.38 | 86.76 | 1,012,884 | -0.29(-0.34%) |
May 08, 2023 | 87.84 | 88.60 | 86.79 | 87.06 | 1,283,557 | -1.30(-1.47%) |
May 05, 2023 | 87.77 | 88.54 | 87.25 | 88.36 | 1,357,657 | +0.70(+0.80%) |
May 04, 2023 | 86.81 | 88.16 | 86.16 | 87.65 | 1,723,037 | +1.07(+1.24%) |
May 03, 2023 | 87.42 | 87.91 | 86.48 | 86.58 | 808,380 | -0.45(-0.52%) |
May 02, 2023 | 87.54 | 87.76 | 86.25 | 87.03 | 1,347,258 | -0.51(-0.58%) |
May 01, 2023 | 86.64 | 88.43 | 86.26 | 87.54 | 1,184,850 | +0.64(+0.74%) |
Apr 28, 2023 | 87.54 | 88.02 | 86.41 | 86.89 | 894,083 | -0.73(-0.84%) |
Apr 27, 2023 | 86.80 | 87.85 | 86.42 | 87.62 | 867,535 | +0.71(+0.82%) |
Apr 26, 2023 | 87.93 | 88.68 | 86.70 | 86.91 | 814,632 | -1.73(-1.95%) |
Apr 25, 2023 | 88.64 | 89.05 | 88.43 | 88.64 | 564,005 | +0.04(+0.04%) |
Apr 24, 2023 | 87.99 | 88.73 | 87.22 | 88.60 | 1,028,285 | +0.74(+0.84%) |
Apr 21, 2023 | 88.13 | 88.38 | 87.16 | 87.86 | 795,661 | +0.45(+0.51%) |
Apr 20, 2023 | 87.36 | 87.45 | 86.67 | 87.41 | 721,268 | +0.21(+0.24%) |
Apr 19, 2023 | 86.51 | 87.34 | 86.47 | 87.20 | 809,749 | +0.98(+1.13%) |
Apr 18, 2023 | 87.23 | 87.65 | 86.18 | 86.23 | 1,219,806 | -1.42(-1.62%) |
Apr 17, 2023 | 87.69 | 88.28 | 86.68 | 87.64 | 1,254,983 | +0.27(+0.31%) |
Apr 14, 2023 | 87.16 | 87.64 | 86.89 | 87.37 | 1,450,095 | -0.62(-0.71%) |
Apr 13, 2023 | 87.37 | 88.29 | 86.31 | 87.99 | 963,133 | +0.13(+0.14%) |
Apr 12, 2023 | 88.29 | 88.38 | 87.46 | 87.87 | 1,668,916 | -0.20(-0.22%) |
Apr 11, 2023 | 88.07 | 88.24 | 87.49 | 88.06 | 1,494,149 | +0.16(+0.18%) |
Apr 10, 2023 | 87.25 | 87.97 | 86.82 | 87.91 | 1,630,371 | -0.06(-0.07%) |
Apr 06, 2023 | 87.75 | 88.13 | 86.76 | 87.97 | 1,580,696 | +0.78(+0.90%) |
Apr 05, 2023 | 84.95 | 87.22 | 84.78 | 87.18 | 1,629,255 | +2.79(+3.31%) |
Apr 04, 2023 | 84.36 | 84.64 | 83.97 | 84.39 | 1,062,951 | +0.24(+0.29%) |
Apr 03, 2023 | 83.90 | 84.91 | 83.40 | 84.15 | 1,403,466 | -0.22(-0.27%) |
Mar 31, 2023 | 84.71 | 84.95 | 83.77 | 84.37 | 1,281,635 | -0.06(-0.07%) |
Mar 30, 2023 | 84.18 | 84.83 | 83.79 | 84.43 | 1,552,044 | +0.43(+0.51%) |
Mar 29, 2023 | 83.17 | 84.11 | 83.17 | 84.00 | 1,308,962 | +1.41(+1.70%) |
Mar 28, 2023 | 81.79 | 83.23 | 81.79 | 82.59 | 892,338 | +0.57(+0.69%) |
Mar 27, 2023 | 82.55 | 82.96 | 81.80 | 82.03 | 963,594 | -0.05(-0.06%) |
Mar 24, 2023 | 78.88 | 82.13 | 78.80 | 82.08 | 1,187,214 | +3.35(+4.26%) |
Mar 23, 2023 | 80.00 | 80.63 | 78.65 | 78.73 | 1,366,336 | -1.17(-1.47%) |
Mar 22, 2023 | 81.37 | 81.79 | 79.88 | 79.90 | 1,703,559 | -1.88(-2.30%) |
Mar 21, 2023 | 83.80 | 83.85 | 80.12 | 81.78 | 1,679,841 | -2.18(-2.59%) |
Mar 20, 2023 | 83.36 | 84.29 | 83.36 | 83.96 | 1,046,691 | +0.93(+1.12%) |
Mar 17, 2023 | 83.77 | 83.99 | 82.56 | 83.03 | 2,244,504 | -1.01(-1.20%) |
Mar 16, 2023 | 82.85 | 84.26 | 82.71 | 84.04 | 1,533,713 | +0.79(+0.95%) |
Mar 15, 2023 | 81.59 | 83.88 | 81.11 | 83.25 | 1,476,247 | +1.49(+1.83%) |
Mar 14, 2023 | 81.34 | 82.55 | 80.99 | 81.75 | 1,225,357 | +1.01(+1.25%) |
Mar 13, 2023 | 78.68 | 82.36 | 78.55 | 80.75 | 2,387,516 | +2.19(+2.79%) |
Mar 10, 2023 | 80.37 | 80.53 | 78.15 | 78.56 | 898,508 | -1.56(-1.95%) |
Mar 09, 2023 | 80.95 | 81.67 | 79.76 | 80.12 | 915,736 | -0.47(-0.59%) |
Mar 08, 2023 | 79.97 | 80.64 | 79.60 | 80.59 | 871,490 | +0.69(+0.86%) |
Mar 07, 2023 | 81.49 | 81.68 | 79.54 | 79.91 | 985,900 | -1.37(-1.68%) |
Mar 06, 2023 | 81.20 | 81.84 | 80.86 | 81.27 | 797,607 | +0.12(+0.14%) |
Mar 03, 2023 | 80.17 | 81.18 | 79.14 | 81.16 | 1,592,009 | +1.32(+1.65%) |
Mar 02, 2023 | 78.69 | 80.00 | 78.21 | 79.84 | 1,301,119 | +1.29(+1.64%) |
Mar 01, 2023 | 79.62 | 79.73 | 77.97 | 78.55 | 1,900,078 | -1.62(-2.02%) |
Feb 28, 2023 | 80.91 | 81.57 | 80.14 | 80.17 | 1,712,428 | -1.15(-1.42%) |
Feb 27, 2023 | 82.06 | 82.85 | 81.17 | 81.32 | 987,612 | -0.46(-0.56%) |
Feb 24, 2023 | 81.52 | 82.07 | 80.80 | 81.78 | 1,534,660 | -0.57(-0.69%) |
Feb 23, 2023 | 83.33 | 83.33 | 81.86 | 82.35 | 1,320,010 | -0.52(-0.63%) |
Feb 22, 2023 | 83.55 | 84.18 | 82.66 | 82.87 | 1,170,867 | -0.52(-0.63%) |
Feb 21, 2023 | 84.08 | 84.32 | 83.20 | 83.39 | 1,126,045 | -1.18(-1.40%) |
Feb 17, 2023 | 83.46 | 84.88 | 83.00 | 84.58 | 1,324,131 | +1.38(+1.65%) |
Feb 16, 2023 | 82.64 | 83.86 | 82.09 | 83.20 | 1,905,227 | +0.01(+0.01%) |
Feb 15, 2023 | 82.19 | 83.32 | 82.00 | 83.19 | 1,128,166 | +0.61(+0.74%) |
Feb 14, 2023 | 82.97 | 83.42 | 82.13 | 82.58 | 910,541 | -0.62(-0.75%) |
Feb 13, 2023 | 82.87 | 83.35 | 82.70 | 83.20 | 920,885 | +0.33(+0.40%) |
Feb 10, 2023 | 81.44 | 82.99 | 81.15 | 82.87 | 1,198,897 | +1.73(+2.13%) |
Feb 09, 2023 | 81.97 | 82.74 | 81.10 | 81.15 | 1,144,204 | -0.97(-1.18%) |
Feb 08, 2023 | 82.97 | 82.97 | 81.70 | 82.11 | 1,510,238 | -1.23(-1.48%) |
Feb 07, 2023 | 82.79 | 83.53 | 82.47 | 83.35 | 2,069,480 | +0.09(+0.10%) |
Feb 06, 2023 | 82.54 | 83.61 | 82.41 | 83.26 | 1,922,396 | +0.58(+0.70%) |
Feb 03, 2023 | 83.61 | 83.83 | 81.83 | 82.68 | 2,374,134 | -1.39(-1.65%) |
Feb 02, 2023 | 84.79 | 85.60 | 83.85 | 84.06 | 2,369,304 | -0.54(-0.64%) |
Feb 01, 2023 | 83.80 | 85.27 | 83.68 | 84.61 | 3,023,878 | +0.41(+0.48%) |
Jan 31, 2023 | 84.49 | 84.62 | 83.03 | 84.20 | 2,557,889 | -0.04(-0.05%) |
Jan 30, 2023 | 84.26 | 85.01 | 83.95 | 84.24 | 1,879,293 | -0.26(-0.31%) |
Jan 27, 2023 | 84.55 | 85.12 | 84.26 | 84.50 | 1,157,707 | -0.26(-0.31%) |
Jan 26, 2023 | 84.06 | 84.88 | 83.90 | 84.76 | 1,174,834 | +0.54(+0.64%) |
Jan 25, 2023 | 83.18 | 84.24 | 82.88 | 84.22 | 1,625,022 | +0.41(+0.49%) |
Jan 24, 2023 | 83.33 | 84.16 | 82.37 | 83.81 | 1,153,889 | +0.47(+0.57%) |
Jan 23, 2023 | 83.60 | 84.27 | 83.06 | 83.34 | 1,525,038 | -0.68(-0.81%) |
Jan 20, 2023 | 83.35 | 84.07 | 82.34 | 84.01 | 1,053,331 | +0.62(+0.74%) |
Jan 19, 2023 | 83.99 | 83.99 | 83.10 | 83.39 | 966,910 | -0.62(-0.74%) |
Jan 18, 2023 | 86.77 | 86.77 | 83.93 | 84.01 | 2,434,544 | -2.48(-2.87%) |
Jan 17, 2023 | 87.63 | 87.89 | 86.11 | 86.50 | 2,191,869 | -0.88(-1.01%) |
Jan 13, 2023 | 86.38 | 87.56 | 85.87 | 87.38 | 2,752,350 | +0.39(+0.45%) |
Jan 12, 2023 | 88.12 | 88.12 | 86.84 | 86.99 | 1,126,275 | -0.84(-0.96%) |
Jan 11, 2023 | 86.53 | 87.97 | 86.44 | 87.83 | 1,472,700 | +1.45(+1.68%) |
Jan 10, 2023 | 86.63 | 86.64 | 85.48 | 86.38 | 1,088,963 | -0.28(-0.32%) |
Jan 09, 2023 | 85.35 | 87.11 | 85.35 | 86.66 | 1,526,130 | +1.06(+1.23%) |
Jan 06, 2023 | 84.12 | 85.85 | 83.91 | 85.60 | 1,637,415 | +2.25(+2.70%) |
Jan 05, 2023 | 85.43 | 85.89 | 83.04 | 83.36 | 1,405,207 | -2.87(-3.33%) |
Jan 04, 2023 | 86.21 | 87.27 | 85.57 | 86.22 | 1,392,778 | +0.46(+0.53%) |
Jan 03, 2023 | 86.25 | 86.60 | 84.70 | 85.77 | 1,118,942 | -0.42(-0.48%) |
Dec 30, 2022 | 87.36 | 87.57 | 85.45 | 86.19 | 739,321 | -1.06(-1.21%) |
Dec 29, 2022 | 87.19 | 87.65 | 86.98 | 87.24 | 830,855 | +0.61(+0.70%) |
Dec 28, 2022 | 87.71 | 88.12 | 86.53 | 86.63 | 1,003,728 | -0.87(-1.00%) |
Dec 27, 2022 | 87.01 | 87.62 | 86.46 | 87.50 | 1,399,786 | +0.73(+0.84%) |
Dec 23, 2022 | 85.43 | 86.89 | 85.43 | 86.78 | 817,087 | +1.13(+1.32%) |
Dec 22, 2022 | 85.33 | 85.67 | 84.09 | 85.64 | 904,066 | -0.23(-0.27%) |
Dec 21, 2022 | 84.63 | 85.90 | 84.46 | 85.88 | 948,002 | +1.36(+1.61%) |
Dec 20, 2022 | 84.64 | 84.90 | 84.00 | 84.52 | 748,021 | -0.10(-0.11%) |
Dec 19, 2022 | 84.76 | 85.35 | 84.07 | 84.62 | 863,213 | -0.42(-0.49%) |
Dec 16, 2022 | 84.80 | 85.61 | 83.97 | 85.03 | 2,979,796 | -0.45(-0.52%) |
Dec 15, 2022 | 86.53 | 87.00 | 85.15 | 85.48 | 1,445,021 | -1.55(-1.78%) |
Dec 14, 2022 | 88.34 | 89.33 | 86.58 | 87.03 | 1,532,902 | -1.04(-1.18%) |
Dec 13, 2022 | 89.21 | 89.59 | 87.10 | 88.07 | 1,309,656 | +0.16(+0.19%) |
Dec 12, 2022 | 86.65 | 87.91 | 85.98 | 87.90 | 1,037,488 | +2.02(+2.35%) |
Dec 09, 2022 | 85.11 | 86.42 | 85.09 | 85.89 | 1,226,221 | +0.42(+0.49%) |
Dec 08, 2022 | 83.85 | 85.61 | 83.67 | 85.47 | 1,172,034 | +1.52(+1.81%) |
Dec 07, 2022 | 84.53 | 84.98 | 83.61 | 83.95 | 1,063,898 | -0.66(-0.78%) |
Dec 06, 2022 | 83.80 | 84.64 | 83.38 | 84.61 | 1,213,103 | +0.61(+0.73%) |
Dec 05, 2022 | 84.12 | 84.39 | 83.62 | 84.00 | 875,278 | -0.76(-0.90%) |
Dec 02, 2022 | 84.44 | 85.08 | 83.91 | 84.76 | 978,373 | -0.64(-0.74%) |
Dec 01, 2022 | 86.80 | 87.50 | 85.31 | 85.39 | 1,117,770 | -0.60(-0.69%) |
Nov 30, 2022 | 83.82 | 86.29 | 83.64 | 85.99 | 2,327,296 | +2.00(+2.38%) |
Nov 29, 2022 | 84.24 | 84.39 | 83.60 | 83.99 | 1,050,226 | -0.67(-0.80%) |
Nov 28, 2022 | 84.89 | 85.18 | 84.04 | 84.66 | 1,097,463 | -0.84(-0.98%) |
Nov 25, 2022 | 85.19 | 85.64 | 85.08 | 85.50 | 363,574 | +0.65(+0.76%) |
Nov 23, 2022 | 83.75 | 84.93 | 83.75 | 84.85 | 959,007 | +0.88(+1.04%) |
Nov 22, 2022 | 83.77 | 84.63 | 83.36 | 83.98 | 994,905 | +0.45(+0.54%) |
Nov 21, 2022 | 83.18 | 84.14 | 82.81 | 83.52 | 1,640,173 | +0.56(+0.67%) |
Nov 18, 2022 | 81.44 | 83.05 | 81.34 | 82.97 | 1,755,294 | +2.49(+3.10%) |
Nov 17, 2022 | 80.60 | 80.91 | 80.00 | 80.47 | 1,550,768 | -0.86(-1.05%) |
Nov 16, 2022 | 80.51 | 81.82 | 80.44 | 81.33 | 1,240,267 | +1.02(+1.27%) |
Nov 15, 2022 | 80.09 | 80.73 | 79.08 | 80.31 | 855,900 | +0.90(+1.14%) |
Nov 14, 2022 | 80.29 | 80.66 | 79.37 | 79.40 | 1,325,646 | -0.81(-1.01%) |
Nov 11, 2022 | 82.22 | 82.22 | 79.69 | 80.21 | 1,536,601 | -1.91(-2.32%) |
Nov 10, 2022 | 80.65 | 82.19 | 79.38 | 82.12 | 2,132,202 | +3.59(+4.57%) |
Nov 09, 2022 | 79.03 | 79.58 | 78.14 | 78.53 | 2,048,609 | -0.73(-0.92%) |
Nov 08, 2022 | 78.51 | 79.82 | 78.21 | 79.26 | 2,280,487 | +1.26(+1.62%) |
Nov 07, 2022 | 78.24 | 79.12 | 77.05 | 78.00 | 3,327,687 | -0.01(-0.01%) |
Nov 04, 2022 | 78.25 | 79.29 | 77.03 | 78.01 | 1,846,306 | -0.11(-0.14%) |
Nov 03, 2022 | 77.54 | 79.11 | 76.90 | 78.11 | 2,012,141 | -0.03(-0.04%) |
Nov 02, 2022 | 78.81 | 78.13 | 78.14 | 1,748,917 | -0.91(-1.16%) |