Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.77 | 79.98 | 79.23 | 79.74 | 725,323 | +0.15(+0.19%) |
Oct 30, 2023 | 79.45 | 79.81 | 79.11 | 79.59 | 608,061 | +0.69(+0.87%) |
Oct 27, 2023 | 79.63 | 79.94 | 78.36 | 78.90 | 896,515 | -0.92(-1.15%) |
Oct 26, 2023 | 79.35 | 80.70 | 79.27 | 79.82 | 712,984 | +0.42(+0.53%) |
Oct 25, 2023 | 79.88 | 80.16 | 78.78 | 79.40 | 613,117 | -0.66(-0.82%) |
Oct 24, 2023 | 80.07 | 80.59 | 79.43 | 80.05 | 813,951 | +0.24(+0.30%) |
Oct 23, 2023 | 79.67 | 80.84 | 79.50 | 79.82 | 877,674 | -0.04(-0.05%) |
Oct 20, 2023 | 80.71 | 81.07 | 79.57 | 79.86 | 1,099,673 | -1.01(-1.24%) |
Oct 19, 2023 | 82.05 | 82.87 | 80.54 | 80.86 | 1,205,567 | -1.68(-2.04%) |
Oct 18, 2023 | 82.57 | 83.08 | 80.88 | 82.54 | 4,123,585 | -3.55(-4.12%) |
Oct 17, 2023 | 85.42 | 86.70 | 85.33 | 86.09 | 1,978,215 | +0.52(+0.61%) |
Oct 16, 2023 | 85.81 | 86.82 | 85.41 | 85.57 | 867,992 | +0.84(+0.99%) |
Oct 13, 2023 | 84.98 | 85.49 | 84.39 | 84.73 | 627,452 | -0.38(-0.44%) |
Oct 12, 2023 | 87.08 | 87.21 | 84.67 | 85.11 | 950,519 | -1.94(-2.23%) |
Oct 11, 2023 | 87.78 | 87.96 | 86.53 | 87.05 | 776,633 | -0.91(-1.03%) |
Oct 10, 2023 | 88.71 | 88.89 | 87.84 | 87.96 | 648,857 | +0.34(+0.39%) |
Oct 09, 2023 | 89.23 | 89.27 | 87.54 | 87.62 | 675,939 | -1.67(-1.87%) |
Oct 06, 2023 | 87.76 | 89.72 | 87.41 | 89.30 | 793,635 | +1.75(+2.00%) |
Oct 05, 2023 | 85.31 | 87.68 | 85.14 | 87.54 | 728,356 | +1.43(+1.67%) |
Oct 04, 2023 | 86.90 | 87.44 | 85.44 | 86.11 | 782,152 | -0.42(-0.48%) |
Oct 03, 2023 | 85.79 | 87.43 | 85.62 | 86.53 | 1,113,451 | +1.21(+1.42%) |
Oct 02, 2023 | 86.41 | 86.74 | 84.88 | 85.31 | 795,075 | -0.89(-1.03%) |
Sep 29, 2023 | 87.77 | 87.81 | 85.70 | 86.20 | 1,045,443 | -1.27(-1.46%) |
Sep 28, 2023 | 87.88 | 88.05 | 87.06 | 87.47 | 738,947 | -0.27(-0.31%) |
Sep 27, 2023 | 86.39 | 89.38 | 86.13 | 87.74 | 1,118,518 | +1.80(+2.10%) |
Sep 26, 2023 | 86.74 | 87.00 | 85.17 | 85.94 | 1,022,275 | -1.62(-1.85%) |
Sep 25, 2023 | 87.26 | 87.62 | 87.26 | 87.56 | 592,394 | +0.06(+0.07%) |
Sep 22, 2023 | 88.80 | 89.17 | 87.04 | 87.50 | 685,558 | -1.19(-1.34%) |
Sep 21, 2023 | 90.02 | 90.38 | 88.28 | 88.69 | 1,143,390 | -1.60(-1.78%) |
Sep 20, 2023 | 89.15 | 90.52 | 88.54 | 90.29 | 1,133,165 | +1.09(+1.22%) |
Sep 19, 2023 | 90.70 | 90.70 | 88.23 | 89.21 | 1,179,897 | -1.05(-1.16%) |
Sep 18, 2023 | 91.23 | 91.34 | 89.80 | 90.25 | 1,084,208 | -1.11(-1.21%) |
Sep 15, 2023 | 91.62 | 92.20 | 90.90 | 91.36 | 1,895,745 | -0.96(-1.04%) |
Sep 14, 2023 | 92.14 | 92.60 | 91.57 | 92.31 | 777,347 | +0.62(+0.67%) |
Sep 13, 2023 | 93.84 | 94.03 | 90.77 | 91.70 | 832,442 | -1.90(-2.03%) |
Sep 12, 2023 | 93.75 | 94.27 | 93.42 | 93.60 | 943,110 | -0.48(-0.51%) |
Sep 11, 2023 | 94.35 | 95.19 | 93.76 | 94.08 | 772,818 | +0.01(+0.01%) |
Sep 08, 2023 | 92.69 | 94.18 | 92.59 | 94.07 | 645,905 | +1.48(+1.60%) |
Sep 07, 2023 | 92.82 | 93.26 | 91.67 | 92.58 | 673,910 | -0.38(-0.41%) |
Sep 06, 2023 | 91.58 | 93.23 | 91.58 | 92.96 | 707,871 | +1.25(+1.37%) |
Sep 05, 2023 | 92.08 | 92.20 | 91.24 | 91.71 | 710,096 | -0.44(-0.48%) |
Sep 01, 2023 | 91.02 | 92.66 | 90.51 | 92.14 | 856,676 | +1.44(+1.59%) |
Aug 31, 2023 | 89.85 | 91.01 | 89.45 | 90.70 | 1,021,690 | +0.93(+1.03%) |
Aug 30, 2023 | 91.02 | 91.35 | 89.73 | 89.77 | 982,293 | -1.30(-1.43%) |
Aug 29, 2023 | 92.83 | 92.86 | 88.91 | 91.08 | 1,229,614 | -1.75(-1.89%) |
Aug 28, 2023 | 92.33 | 93.78 | 92.28 | 92.83 | 669,415 | +0.70(+0.76%) |
Aug 25, 2023 | 91.65 | 92.75 | 90.69 | 92.13 | 519,501 | +0.81(+0.88%) |
Aug 24, 2023 | 91.46 | 92.36 | 90.93 | 91.33 | 390,727 | -0.14(-0.15%) |
Aug 23, 2023 | 90.76 | 91.67 | 90.55 | 91.46 | 644,783 | +0.60(+0.66%) |
Aug 22, 2023 | 92.68 | 93.00 | 90.62 | 90.87 | 606,561 | -1.68(-1.82%) |
Aug 21, 2023 | 91.00 | 92.80 | 90.83 | 92.55 | 673,157 | +1.51(+1.66%) |
Aug 18, 2023 | 88.91 | 91.23 | 88.44 | 91.04 | 816,519 | +0.93(+1.03%) |
Aug 17, 2023 | 90.80 | 91.71 | 90.10 | 90.11 | 737,491 | -0.69(-0.76%) |
Aug 16, 2023 | 91.12 | 91.81 | 90.79 | 90.80 | 808,100 | -0.30(-0.33%) |
Aug 15, 2023 | 92.19 | 92.41 | 90.71 | 91.10 | 745,079 | -1.52(-1.64%) |
Aug 14, 2023 | 90.78 | 92.84 | 90.77 | 92.62 | 886,375 | +1.48(+1.63%) |
Aug 11, 2023 | 89.83 | 91.76 | 89.62 | 91.14 | 697,747 | +1.16(+1.29%) |
Aug 10, 2023 | 89.99 | 90.56 | 89.49 | 89.97 | 544,731 | +0.55(+0.61%) |
Aug 09, 2023 | 88.67 | 89.99 | 87.93 | 89.43 | 773,103 | +0.99(+1.12%) |
Aug 08, 2023 | 88.35 | 89.02 | 87.38 | 88.43 | 708,669 | -1.19(-1.33%) |
Aug 07, 2023 | 89.52 | 90.01 | 89.22 | 89.62 | 498,833 | +0.80(+0.90%) |
Aug 04, 2023 | 90.62 | 90.63 | 87.67 | 88.83 | 804,313 | -1.73(-1.91%) |
Aug 03, 2023 | 88.54 | 91.82 | 88.54 | 90.56 | 1,344,284 | +2.02(+2.28%) |
Aug 02, 2023 | 88.08 | 89.25 | 87.89 | 88.54 | 791,882 | +0.22(+0.25%) |
Aug 01, 2023 | 86.89 | 88.58 | 86.70 | 88.32 | 955,647 | +1.45(+1.67%) |
Jul 31, 2023 | 87.14 | 88.46 | 86.25 | 86.87 | 1,037,938 | +0.34(+0.39%) |
Jul 28, 2023 | 86.39 | 87.23 | 86.02 | 86.53 | 1,053,440 | +0.14(+0.16%) |
Jul 27, 2023 | 85.28 | 86.97 | 85.02 | 86.39 | 1,870,606 | +1.32(+1.56%) |
Jul 26, 2023 | 82.37 | 85.35 | 82.32 | 85.07 | 1,491,648 | +2.61(+3.16%) |
Jul 25, 2023 | 82.71 | 83.15 | 82.22 | 82.46 | 777,280 | -0.22(-0.26%) |
Jul 24, 2023 | 83.01 | 83.36 | 82.03 | 82.68 | 824,245 | -0.33(-0.40%) |
Jul 21, 2023 | 83.16 | 83.47 | 82.20 | 83.01 | 1,068,541 | -0.09(-0.11%) |
Jul 20, 2023 | 80.86 | 84.00 | 80.73 | 83.10 | 1,806,815 | +1.56(+1.92%) |
Jul 19, 2023 | 82.06 | 84.51 | 81.44 | 81.54 | 3,927,349 | -4.28(-4.98%) |
Jul 18, 2023 | 84.25 | 86.05 | 84.25 | 85.81 | 2,508,244 | +2.46(+2.95%) |
Jul 17, 2023 | 84.15 | 84.75 | 83.19 | 83.36 | 924,022 | -0.83(-0.98%) |
Jul 14, 2023 | 85.56 | 85.92 | 83.86 | 84.18 | 990,055 | -1.11(-1.31%) |
Jul 13, 2023 | 85.31 | 86.63 | 85.18 | 85.30 | 1,088,594 | +0.61(+0.72%) |
Jul 12, 2023 | 85.89 | 85.93 | 84.31 | 84.69 | 1,157,020 | -0.86(-1.00%) |
Jul 11, 2023 | 85.39 | 85.74 | 84.78 | 85.55 | 559,682 | +0.48(+0.56%) |
Jul 10, 2023 | 85.50 | 85.60 | 84.28 | 85.07 | 557,188 | -0.59(-0.69%) |
Jul 07, 2023 | 84.48 | 86.57 | 84.47 | 85.66 | 1,110,274 | +1.53(+1.82%) |
Jul 06, 2023 | 83.57 | 84.21 | 82.77 | 84.12 | 729,393 | +0.28(+0.33%) |
Jul 05, 2023 | 82.88 | 84.00 | 82.17 | 83.84 | 725,065 | +0.60(+0.72%) |
Jul 03, 2023 | 82.58 | 83.64 | 82.00 | 83.25 | 375,912 | +0.62(+0.75%) |
Jun 30, 2023 | 83.06 | 83.84 | 82.61 | 82.63 | 1,093,337 | +0.26(+0.31%) |
Jun 29, 2023 | 79.95 | 82.42 | 79.88 | 82.37 | 1,233,199 | +2.64(+3.31%) |
Jun 28, 2023 | 80.34 | 80.58 | 79.09 | 79.74 | 1,035,041 | -0.73(-0.90%) |
Jun 27, 2023 | 79.14 | 80.46 | 79.07 | 80.46 | 602,048 | +1.41(+1.79%) |
Jun 26, 2023 | 79.58 | 80.06 | 79.00 | 79.05 | 581,437 | -0.54(-0.67%) |
Jun 23, 2023 | 78.44 | 79.83 | 78.26 | 79.59 | 1,202,448 | +0.45(+0.57%) |
Jun 22, 2023 | 79.29 | 79.29 | 77.74 | 79.14 | 534,043 | -0.31(-0.39%) |
Jun 21, 2023 | 79.77 | 80.19 | 79.35 | 79.45 | 434,355 | -0.44(-0.55%) |
Jun 20, 2023 | 79.74 | 80.11 | 78.37 | 79.89 | 620,155 | +0.03(+0.04%) |
Jun 16, 2023 | 80.92 | 81.20 | 79.59 | 79.86 | 967,738 | -0.66(-0.82%) |
Jun 15, 2023 | 78.87 | 80.58 | 80.51 | 671,102 | +2.91(+3.76%) | |
May 08, 2023 | 76.71 | 77.83 | 76.71 | 77.60 | 1,002,705 | +1.55(+2.04%) |
May 05, 2023 | 72.38 | 76.53 | 72.23 | 76.05 | 1,570,628 | +5.11(+7.20%) |
May 04, 2023 | 71.72 | 72.12 | 70.37 | 70.94 | 1,077,414 | -1.13(-1.57%) |
May 03, 2023 | 73.71 | 74.72 | 71.68 | 72.07 | 1,209,548 | -1.57(-2.13%) |
May 02, 2023 | 76.28 | 76.58 | 73.47 | 73.64 | 919,628 | -3.03(-3.95%) |
May 01, 2023 | 77.57 | 78.33 | 76.01 | 76.67 | 1,113,069 | -0.67(-0.86%) |
Apr 28, 2023 | 76.71 | 77.83 | 76.63 | 77.34 | 649,585 | -0.08(-0.10%) |
Apr 27, 2023 | 77.04 | 77.77 | 76.39 | 77.42 | 782,613 | +0.94(+1.23%) |
Apr 26, 2023 | 78.20 | 78.20 | 76.41 | 76.48 | 958,021 | -1.98(-2.52%) |
Apr 25, 2023 | 79.09 | 80.29 | 78.36 | 78.45 | 1,164,949 | -1.95(-2.42%) |
Apr 24, 2023 | 80.62 | 81.02 | 79.77 | 80.40 | 651,151 | -0.20(-0.25%) |
Apr 21, 2023 | 81.18 | 81.72 | 79.94 | 80.60 | 1,012,204 | -0.74(-0.90%) |
Apr 20, 2023 | 82.81 | 83.38 | 80.25 | 81.33 | 1,354,673 | -2.22(-2.65%) |
Apr 19, 2023 | 81.96 | 85.66 | 80.67 | 83.55 | 2,129,494 | -0.64(-0.76%) |
Apr 18, 2023 | 83.35 | 84.54 | 82.49 | 84.18 | 1,908,932 | +0.94(+1.13%) |
Apr 17, 2023 | 82.15 | 83.43 | 81.37 | 83.24 | 1,002,925 | +0.59(+0.71%) |
Apr 14, 2023 | 81.63 | 83.15 | 81.55 | 82.65 | 1,024,306 | +1.15(+1.41%) |
Apr 13, 2023 | 80.90 | 81.93 | 80.12 | 81.50 | 922,314 | +0.65(+0.80%) |
Apr 12, 2023 | 80.17 | 81.71 | 79.48 | 80.86 | 757,018 | +1.10(+1.38%) |
Apr 11, 2023 | 79.48 | 80.47 | 79.22 | 79.75 | 588,453 | +0.22(+0.27%) |
Apr 10, 2023 | 78.88 | 80.09 | 78.66 | 79.54 | 597,597 | +0.66(+0.83%) |
Apr 06, 2023 | 79.64 | 79.65 | 78.62 | 78.88 | 606,422 | -0.66(-0.82%) |
Apr 05, 2023 | 79.77 | 80.03 | 78.64 | 79.54 | 828,009 | -0.87(-1.09%) |
Apr 04, 2023 | 81.89 | 82.35 | 80.01 | 80.41 | 728,741 | -1.48(-1.81%) |
Apr 03, 2023 | 82.46 | 83.79 | 81.77 | 81.89 | 1,179,367 | -0.13(-0.16%) |
Mar 31, 2023 | 81.37 | 82.09 | 80.69 | 82.02 | 861,473 | +1.44(+1.79%) |
Mar 30, 2023 | 80.87 | 81.66 | 80.31 | 80.58 | 1,047,511 | -0.01(-0.01%) |
Mar 29, 2023 | 79.96 | 80.66 | 79.18 | 80.59 | 941,886 | +1.10(+1.39%) |
Mar 28, 2023 | 79.19 | 80.06 | 78.79 | 79.49 | 622,505 | +0.45(+0.57%) |
Mar 27, 2023 | 78.26 | 79.46 | 78.01 | 79.04 | 975,471 | +2.55(+3.34%) |
Mar 24, 2023 | 78.48 | 78.55 | 74.45 | 76.49 | 1,875,188 | -2.58(-3.27%) |
Mar 23, 2023 | 79.34 | 80.18 | 77.90 | 79.07 | 1,483,151 | +0.05(+0.06%) |
Mar 22, 2023 | 82.40 | 82.54 | 78.97 | 79.02 | 1,620,049 | -2.78(-3.40%) |
Mar 21, 2023 | 80.07 | 82.30 | 79.89 | 81.80 | 1,486,399 | +3.69(+4.72%) |
Mar 20, 2023 | 76.03 | 78.76 | 76.03 | 78.11 | 1,401,905 | +2.82(+3.75%) |
Mar 17, 2023 | 76.90 | 77.23 | 74.29 | 75.29 | 1,915,771 | -2.10(-2.71%) |
Mar 16, 2023 | 74.99 | 77.76 | 74.63 | 77.39 | 1,582,078 | +1.88(+2.49%) |
Mar 15, 2023 | 75.92 | 76.37 | 73.53 | 75.51 | 2,305,776 | -3.94(-4.96%) |
Mar 14, 2023 | 78.87 | 80.70 | 78.64 | 79.46 | 1,934,810 | +3.57(+4.70%) |
Mar 13, 2023 | 77.44 | 79.31 | 75.55 | 75.89 | 2,922,706 | -3.87(-4.86%) |
Mar 10, 2023 | 84.10 | 84.10 | 79.50 | 79.76 | 2,391,230 | -5.21(-6.13%) |
Mar 09, 2023 | 87.92 | 88.42 | 84.64 | 84.97 | 1,335,398 | -3.61(-4.07%) |
Mar 08, 2023 | 87.95 | 88.86 | 87.62 | 88.58 | 1,211,005 | +0.60(+0.68%) |
Mar 07, 2023 | 87.76 | 88.63 | 87.21 | 87.98 | 648,391 | +0.39(+0.44%) |
Mar 06, 2023 | 88.75 | 89.60 | 87.48 | 87.59 | 1,150,691 | -1.05(-1.19%) |
Mar 03, 2023 | 87.86 | 88.77 | 87.10 | 88.65 | 777,986 | +0.57(+0.64%) |
Mar 02, 2023 | 86.57 | 88.69 | 85.99 | 88.08 | 975,983 | +1.33(+1.53%) |
Mar 01, 2023 | 85.54 | 87.08 | 85.05 | 86.75 | 983,036 | +1.20(+1.41%) |
Feb 28, 2023 | 86.11 | 86.63 | 85.37 | 85.55 | 645,930 | -0.10(-0.12%) |
Feb 27, 2023 | 86.00 | 86.53 | 85.07 | 85.64 | 777,544 | -0.07(-0.08%) |
Feb 24, 2023 | 84.44 | 86.20 | 83.95 | 85.71 | 588,411 | +0.32(+0.37%) |
Feb 23, 2023 | 85.85 | 86.23 | 84.28 | 85.40 | 1,449,785 | -0.04(-0.05%) |
Feb 22, 2023 | 86.41 | 86.51 | 85.02 | 85.44 | 729,891 | -0.94(-1.09%) |
Feb 21, 2023 | 85.95 | 87.17 | 85.11 | 86.38 | 1,261,474 | +0.33(+0.38%) |
Feb 17, 2023 | 86.23 | 86.69 | 84.75 | 86.05 | 1,426,621 | -0.72(-0.83%) |
Feb 16, 2023 | 86.18 | 88.20 | 86.07 | 86.78 | 1,541,148 | +0.41(+0.47%) |
Feb 15, 2023 | 85.44 | 86.90 | 85.12 | 86.37 | 723,980 | +0.71(+0.83%) |
Feb 14, 2023 | 85.26 | 88.28 | 84.98 | 85.65 | 1,073,543 | -0.15(-0.17%) |
Feb 13, 2023 | 85.80 | 86.87 | 85.65 | 85.80 | 1,143,680 | +0.26(+0.30%) |
Feb 10, 2023 | 84.81 | 85.77 | 83.82 | 85.55 | 981,491 | -0.14(-0.16%) |
Feb 09, 2023 | 85.86 | 86.64 | 85.26 | 85.68 | 871,531 | -0.02(-0.02%) |
Feb 08, 2023 | 85.09 | 86.95 | 85.02 | 85.70 | 873,501 | +0.42(+0.49%) |
Feb 07, 2023 | 83.88 | 85.59 | 83.62 | 85.29 | 1,114,615 | +1.39(+1.66%) |
Feb 06, 2023 | 83.37 | 85.76 | 83.34 | 83.90 | 1,388,621 | +0.37(+0.44%) |
Feb 03, 2023 | 80.28 | 84.75 | 79.99 | 83.53 | 1,723,882 | +3.22(+4.00%) |
Feb 02, 2023 | 82.61 | 84.12 | 79.20 | 80.32 | 1,825,375 | -1.32(-1.62%) |
Feb 01, 2023 | 79.11 | 82.46 | 78.97 | 81.64 | 1,794,243 | +2.31(+2.91%) |
Jan 31, 2023 | 77.17 | 79.33 | 76.84 | 79.32 | 733,487 | +2.18(+2.83%) |
Jan 30, 2023 | 77.03 | 77.86 | 76.53 | 77.14 | 998,141 | +0.23(+0.30%) |
Jan 27, 2023 | 78.35 | 78.35 | 75.96 | 76.91 | 1,013,896 | -1.38(-1.76%) |
Jan 26, 2023 | 78.74 | 79.18 | 77.58 | 78.29 | 712,301 | +0.25(+0.32%) |
Jan 25, 2023 | 78.07 | 78.39 | 76.86 | 78.04 | 829,732 | -0.27(-0.34%) |
Jan 24, 2023 | 79.36 | 80.37 | 78.09 | 78.31 | 797,234 | -1.05(-1.33%) |
Jan 23, 2023 | 78.22 | 79.41 | 77.22 | 79.36 | 1,369,763 | +1.05(+1.34%) |
Jan 20, 2023 | 78.27 | 78.42 | 76.31 | 78.31 | 1,608,712 | +0.07(+0.09%) |
Jan 19, 2023 | 80.51 | 80.51 | 77.64 | 78.24 | 1,770,991 | -2.06(-2.57%) |
Jan 18, 2023 | 80.20 | 82.76 | 75.22 | 80.31 | 4,654,785 | +3.71(+4.85%) |
Jan 17, 2023 | 77.10 | 77.83 | 75.48 | 76.60 | 1,871,180 | -0.02(-0.03%) |
Jan 13, 2023 | 73.84 | 76.66 | 73.84 | 76.61 | 790,285 | +2.34(+3.15%) |
Jan 12, 2023 | 73.82 | 74.50 | 72.93 | 74.27 | 1,019,159 | +0.24(+0.32%) |
Jan 11, 2023 | 75.23 | 75.99 | 73.80 | 74.04 | 907,712 | -1.28(-1.70%) |
Jan 10, 2023 | 74.03 | 75.45 | 74.03 | 75.32 | 720,473 | +1.06(+1.43%) |
Jan 09, 2023 | 73.81 | 76.45 | 73.12 | 74.25 | 1,134,340 | +1.16(+1.58%) |
Jan 06, 2023 | 71.71 | 73.30 | 71.28 | 73.10 | 506,589 | +1.81(+2.54%) |
Jan 05, 2023 | 71.07 | 71.74 | 70.44 | 71.29 | 531,749 | -0.28(-0.39%) |
Jan 04, 2023 | 70.95 | 71.75 | 70.92 | 71.56 | 975,233 | +0.73(+1.04%) |
Jan 03, 2023 | 72.05 | 72.34 | 70.78 | 70.83 | 1,024,090 | -0.96(-1.34%) |
Dec 30, 2022 | 72.02 | 72.41 | 71.09 | 71.79 | 523,953 | -0.59(-0.81%) |
Dec 29, 2022 | 72.73 | 72.90 | 72.05 | 72.38 | 479,564 | +0.22(+0.30%) |
Dec 28, 2022 | 72.51 | 73.11 | 71.90 | 72.16 | 667,135 | -0.33(-0.45%) |
Dec 27, 2022 | 73.57 | 73.77 | 72.17 | 72.49 | 1,330,509 | -0.68(-0.94%) |
Dec 23, 2022 | 71.63 | 73.54 | 71.15 | 73.17 | 796,553 | +1.93(+2.70%) |
Dec 22, 2022 | 71.41 | 71.77 | 70.69 | 71.25 | 580,676 | -0.33(-0.46%) |
Dec 21, 2022 | 70.97 | 71.62 | 70.33 | 71.57 | 551,780 | +1.26(+1.79%) |
Dec 20, 2022 | 69.04 | 71.26 | 68.94 | 70.31 | 1,078,707 | +1.51(+2.19%) |
Dec 19, 2022 | 69.23 | 69.34 | 67.70 | 68.81 | 663,004 | -0.15(-0.22%) |
Dec 16, 2022 | 68.67 | 69.04 | 68.04 | 68.95 | 1,333,470 | -0.30(-0.43%) |
Dec 15, 2022 | 70.04 | 70.25 | 68.33 | 69.25 | 954,194 | -1.47(-2.08%) |
Dec 14, 2022 | 71.26 | 71.82 | 70.49 | 70.72 | 877,786 | -0.74(-1.04%) |
Dec 13, 2022 | 75.43 | 75.43 | 69.46 | 71.47 | 1,990,447 | -2.16(-2.94%) |
Dec 12, 2022 | 74.80 | 74.81 | 72.78 | 73.63 | 1,023,955 | -1.25(-1.67%) |
Dec 09, 2022 | 75.47 | 76.03 | 74.70 | 74.88 | 609,612 | -0.82(-1.09%) |
Dec 08, 2022 | 76.20 | 76.24 | 74.73 | 75.70 | 681,718 | +0.18(+0.24%) |
Dec 07, 2022 | 77.82 | 78.04 | 75.48 | 75.52 | 735,001 | -2.59(-3.32%) |
Dec 06, 2022 | 76.93 | 78.18 | 76.69 | 78.11 | 960,312 | +1.05(+1.36%) |
Dec 05, 2022 | 78.02 | 78.02 | 76.66 | 77.06 | 663,370 | -1.04(-1.33%) |
Dec 02, 2022 | 77.88 | 79.08 | 77.34 | 78.10 | 836,746 | +0.06(+0.08%) |
Dec 01, 2022 | 79.70 | 79.77 | 76.25 | 78.04 | 1,218,521 | -1.64(-2.05%) |
Nov 30, 2022 | 79.38 | 80.23 | 78.84 | 79.68 | 1,338,094 | +0.60(+0.75%) |
Nov 29, 2022 | 77.95 | 79.13 | 77.95 | 79.09 | 1,046,180 | +1.28(+1.64%) |
Nov 28, 2022 | 76.37 | 77.93 | 76.31 | 77.81 | 688,709 | +0.81(+1.06%) |
Nov 25, 2022 | 77.77 | 77.86 | 76.54 | 76.99 | 346,285 | -0.47(-0.60%) |
Nov 23, 2022 | 76.81 | 78.82 | 76.63 | 77.46 | 849,216 | +0.40(+0.51%) |
Nov 22, 2022 | 74.61 | 77.24 | 74.43 | 77.06 | 824,827 | +2.60(+3.49%) |
Nov 21, 2022 | 74.36 | 75.47 | 74.13 | 74.47 | 1,132,689 | +0.08(+0.11%) |
Nov 18, 2022 | 75.08 | 75.27 | 73.33 | 74.39 | 805,878 | +0.07(+0.09%) |
Nov 17, 2022 | 72.73 | 75.24 | 72.50 | 74.32 | 904,509 | +0.48(+0.64%) |
Nov 16, 2022 | 74.72 | 74.80 | 73.44 | 73.84 | 882,395 | -1.72(-2.28%) |
Nov 15, 2022 | 73.91 | 76.17 | 73.91 | 75.57 | 1,438,353 | +2.52(+3.45%) |
Nov 14, 2022 | 72.97 | 74.16 | 71.79 | 73.05 | 1,546,297 | +0.16(+0.22%) |
Nov 11, 2022 | 77.94 | 78.31 | 72.34 | 72.89 | 2,074,894 | -4.95(-6.35%) |
Nov 10, 2022 | 80.36 | 80.36 | 76.92 | 77.84 | 1,958,599 | +0.40(+0.51%) |
Nov 09, 2022 | 78.91 | 79.21 | 76.91 | 77.44 | 739,675 | -1.94(-2.45%) |
Nov 08, 2022 | 79.07 | 80.32 | 78.38 | 79.38 | 616,485 | +0.18(+0.23%) |
Nov 07, 2022 | 79.10 | 79.72 | 78.29 | 79.20 | 723,585 | +0.33(+0.41%) |
Nov 04, 2022 | 80.36 | 80.73 | 78.24 | 78.88 | 1,213,167 | -1.07(-1.34%) |
Nov 03, 2022 | 78.58 | 80.23 | 78.46 | 79.95 | 1,268,020 | +0.44(+0.55%) |
Nov 02, 2022 | 79.19 | 80.62 | 78.95 | 79.51 | 1,079,366 | -0.07(-0.09%) |