Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 92.30 | 93.44 | 92.17 | 93.14 | 373,043 | +0.89(+0.97%) |
Oct 30, 2023 | 92.96 | 92.96 | 91.84 | 92.24 | 505,781 | -0.14(-0.15%) |
Oct 27, 2023 | 92.02 | 93.67 | 91.88 | 92.38 | 520,636 | +0.34(+0.37%) |
Oct 26, 2023 | 90.92 | 92.70 | 90.37 | 92.04 | 760,506 | +1.10(+1.21%) |
Oct 25, 2023 | 93.29 | 93.29 | 89.68 | 90.94 | 763,680 | -2.86(-3.05%) |
Oct 24, 2023 | 94.53 | 94.55 | 93.32 | 93.80 | 547,020 | +0.08(+0.08%) |
Oct 23, 2023 | 96.25 | 96.41 | 93.44 | 93.72 | 586,917 | -2.44(-2.54%) |
Oct 20, 2023 | 96.20 | 96.73 | 95.45 | 96.16 | 612,037 | +0.07(+0.07%) |
Oct 19, 2023 | 98.74 | 99.17 | 95.99 | 96.09 | 590,549 | -2.68(-2.72%) |
Oct 18, 2023 | 102.57 | 103.73 | 98.70 | 98.77 | 586,913 | -4.43(-4.30%) |
Oct 17, 2023 | 102.13 | 103.97 | 102.13 | 103.20 | 509,376 | +0.81(+0.79%) |
Oct 16, 2023 | 102.95 | 103.75 | 101.77 | 102.40 | 272,982 | +0.13(+0.13%) |
Oct 13, 2023 | 103.64 | 103.75 | 101.92 | 102.27 | 390,264 | -0.95(-0.92%) |
Oct 12, 2023 | 102.47 | 103.55 | 101.88 | 103.22 | 648,731 | +1.78(+1.75%) |
Oct 11, 2023 | 99.93 | 101.47 | 99.79 | 101.44 | 513,957 | +2.29(+2.31%) |
Oct 10, 2023 | 100.14 | 100.89 | 99.06 | 99.16 | 447,154 | -0.44(-0.44%) |
Oct 09, 2023 | 98.30 | 100.18 | 98.01 | 99.60 | 664,408 | +1.57(+1.60%) |
Oct 06, 2023 | 96.73 | 98.87 | 96.73 | 98.02 | 433,719 | +1.10(+1.14%) |
Oct 05, 2023 | 97.26 | 98.19 | 96.83 | 96.92 | 404,567 | -0.84(-0.85%) |
Oct 04, 2023 | 95.40 | 98.06 | 95.40 | 97.76 | 500,751 | +2.64(+2.78%) |
Oct 03, 2023 | 95.80 | 96.37 | 94.71 | 95.11 | 350,103 | -0.80(-0.83%) |
Oct 02, 2023 | 96.61 | 97.04 | 95.24 | 95.91 | 391,680 | -0.57(-0.59%) |
Sep 29, 2023 | 97.03 | 97.71 | 96.16 | 96.48 | 552,276 | -0.10(-0.10%) |
Sep 28, 2023 | 95.61 | 97.29 | 95.45 | 96.58 | 372,695 | +1.16(+1.22%) |
Sep 27, 2023 | 94.18 | 95.83 | 94.18 | 95.42 | 430,335 | +1.63(+1.74%) |
Sep 26, 2023 | 93.49 | 94.51 | 93.40 | 93.79 | 320,332 | -0.09(-0.09%) |
Sep 25, 2023 | 93.30 | 94.40 | 93.85 | 93.88 | 223,679 | +0.40(+0.43%) |
Sep 22, 2023 | 92.93 | 93.99 | 92.93 | 93.47 | 232,857 | +0.40(+0.43%) |
Sep 21, 2023 | 93.46 | 94.07 | 92.89 | 93.07 | 213,076 | -0.55(-0.59%) |
Sep 20, 2023 | 94.56 | 94.99 | 93.44 | 93.62 | 286,287 | -0.51(-0.54%) |
Sep 19, 2023 | 94.78 | 94.95 | 93.96 | 94.13 | 282,736 | -0.57(-0.60%) |
Sep 18, 2023 | 94.96 | 95.91 | 94.38 | 94.70 | 449,025 | +0.02(+0.02%) |
Sep 15, 2023 | 93.93 | 94.78 | 93.36 | 94.68 | 838,715 | +0.40(+0.43%) |
Sep 14, 2023 | 94.16 | 95.14 | 93.91 | 94.28 | 374,405 | +1.02(+1.10%) |
Sep 13, 2023 | 95.03 | 95.04 | 92.37 | 93.26 | 441,135 | -1.79(-1.88%) |
Sep 12, 2023 | 94.29 | 95.52 | 94.29 | 95.05 | 315,856 | +0.31(+0.33%) |
Sep 11, 2023 | 94.58 | 94.85 | 93.77 | 94.73 | 279,112 | +0.43(+0.46%) |
Sep 08, 2023 | 94.18 | 94.98 | 93.93 | 94.30 | 343,999 | +0.08(+0.08%) |
Sep 07, 2023 | 93.58 | 94.34 | 92.60 | 94.22 | 636,165 | +0.19(+0.20%) |
Sep 06, 2023 | 96.35 | 96.35 | 93.18 | 94.03 | 1,130,490 | -2.32(-2.41%) |
Sep 05, 2023 | 99.29 | 99.33 | 94.74 | 96.35 | 799,849 | -3.60(-3.60%) |
Sep 01, 2023 | 101.02 | 101.02 | 99.86 | 99.95 | 400,805 | -0.37(-0.37%) |
Aug 31, 2023 | 100.70 | 100.89 | 99.77 | 100.33 | 607,531 | -0.13(-0.13%) |
Aug 30, 2023 | 101.19 | 101.47 | 100.42 | 100.45 | 281,969 | -0.32(-0.32%) |
Aug 29, 2023 | 99.58 | 101.09 | 99.13 | 100.78 | 265,596 | +0.83(+0.83%) |
Aug 28, 2023 | 99.88 | 101.02 | 99.85 | 99.95 | 232,723 | +0.32(+0.33%) |
Aug 25, 2023 | 99.28 | 99.98 | 98.84 | 99.63 | 296,661 | +0.57(+0.58%) |
Aug 24, 2023 | 98.74 | 100.41 | 98.74 | 99.06 | 364,144 | +0.13(+0.13%) |
Aug 23, 2023 | 98.35 | 99.11 | 97.93 | 98.93 | 310,008 | +0.87(+0.89%) |
Aug 22, 2023 | 98.82 | 98.95 | 97.75 | 98.05 | 270,427 | -0.54(-0.55%) |
Aug 21, 2023 | 99.04 | 99.76 | 97.33 | 98.59 | 380,276 | -0.47(-0.48%) |
Aug 18, 2023 | 98.08 | 99.38 | 98.08 | 99.07 | 268,367 | +0.57(+0.58%) |
Aug 17, 2023 | 98.50 | 99.11 | 98.16 | 98.50 | 316,858 | +0.08(+0.08%) |
Aug 16, 2023 | 99.40 | 100.14 | 98.28 | 98.42 | 197,147 | -0.93(-0.94%) |
Aug 15, 2023 | 100.14 | 100.40 | 99.09 | 99.35 | 314,097 | -1.00(-1.00%) |
Aug 14, 2023 | 101.22 | 101.22 | 99.81 | 100.35 | 345,917 | -0.78(-0.77%) |
Aug 11, 2023 | 100.74 | 101.28 | 100.41 | 101.13 | 346,447 | +0.65(+0.65%) |
Aug 10, 2023 | 101.03 | 102.18 | 100.23 | 100.48 | 431,461 | -0.41(-0.41%) |
Aug 09, 2023 | 100.35 | 101.17 | 100.00 | 100.89 | 415,954 | +0.84(+0.84%) |
Aug 08, 2023 | 99.05 | 100.51 | 98.18 | 100.05 | 677,825 | +0.62(+0.62%) |
Aug 07, 2023 | 97.68 | 99.60 | 97.68 | 99.43 | 401,136 | +2.13(+2.19%) |
Aug 04, 2023 | 97.84 | 97.84 | 96.74 | 97.30 | 501,979 | -0.13(-0.13%) |
Aug 03, 2023 | 98.40 | 98.40 | 96.09 | 97.42 | 410,835 | -1.59(-1.61%) |
Aug 02, 2023 | 99.16 | 99.73 | 98.84 | 99.02 | 231,935 | -0.47(-0.47%) |
Aug 01, 2023 | 98.69 | 99.83 | 98.46 | 99.49 | 317,000 | +0.29(+0.29%) |
Jul 31, 2023 | 98.25 | 99.21 | 98.18 | 99.20 | 261,755 | +1.01(+1.03%) |
Jul 28, 2023 | 98.37 | 98.63 | 97.64 | 98.19 | 273,069 | +0.61(+0.62%) |
Jul 27, 2023 | 98.17 | 98.17 | 96.66 | 97.58 | 390,728 | -0.67(-0.68%) |
Jul 26, 2023 | 97.95 | 98.91 | 97.73 | 98.25 | 1,394,110 | -0.06(-0.06%) |
Jul 25, 2023 | 97.71 | 98.88 | 97.49 | 98.31 | 507,973 | +0.34(+0.35%) |
Jul 24, 2023 | 97.82 | 98.73 | 97.51 | 97.97 | 369,104 | +0.28(+0.28%) |
Jul 21, 2023 | 97.61 | 98.62 | 97.33 | 97.69 | 453,131 | +0.16(+0.16%) |
Jul 20, 2023 | 97.77 | 98.07 | 97.05 | 97.53 | 253,486 | +0.38(+0.39%) |
Jul 19, 2023 | 95.57 | 97.65 | 95.57 | 97.15 | 412,589 | +1.13(+1.18%) |
Jul 18, 2023 | 95.63 | 96.82 | 95.63 | 96.02 | 259,317 | +0.19(+0.19%) |
Jul 17, 2023 | 95.84 | 96.27 | 95.68 | 95.83 | 257,313 | -0.02(-0.02%) |
Jul 14, 2023 | 96.47 | 96.47 | 95.17 | 95.85 | 308,830 | -0.42(-0.44%) |
Jul 13, 2023 | 96.59 | 96.72 | 95.68 | 96.27 | 377,336 | -0.81(-0.83%) |
Jul 12, 2023 | 97.31 | 97.42 | 96.16 | 97.08 | 330,010 | +0.60(+0.62%) |
Jul 11, 2023 | 95.17 | 96.75 | 95.17 | 96.48 | 414,826 | +1.31(+1.37%) |
Jul 10, 2023 | 93.13 | 95.56 | 93.03 | 95.17 | 547,909 | +2.12(+2.28%) |
Jul 07, 2023 | 91.83 | 93.83 | 91.83 | 93.05 | 587,842 | +1.01(+1.10%) |
Jul 06, 2023 | 92.35 | 92.79 | 91.12 | 92.04 | 489,523 | -0.78(-0.84%) |
Jul 05, 2023 | 92.34 | 93.67 | 92.17 | 92.82 | 476,813 | -0.51(-0.54%) |
Jul 03, 2023 | 92.85 | 93.52 | 92.25 | 93.32 | 258,901 | +0.44(+0.47%) |
Jun 30, 2023 | 93.80 | 93.90 | 92.57 | 92.88 | 562,249 | +0.97(+1.05%) |
Jun 29, 2023 | 90.59 | 93.28 | 89.70 | 91.92 | 785,465 | -1.62(-1.73%) |
Jun 28, 2023 | 94.63 | 94.63 | 93.33 | 93.54 | 686,521 | -1.02(-1.08%) |
Jun 27, 2023 | 93.88 | 95.01 | 93.68 | 94.56 | 524,726 | +0.83(+0.88%) |
Jun 26, 2023 | 93.74 | 94.88 | 93.68 | 93.73 | 460,793 | +0.02(+0.02%) |
Jun 23, 2023 | 93.16 | 93.96 | 92.77 | 93.71 | 503,655 | +0.04(+0.04%) |
Jun 22, 2023 | 94.61 | 94.61 | 93.38 | 93.67 | 304,913 | -1.04(-1.10%) |
Jun 21, 2023 | 93.98 | 94.89 | 93.11 | 94.72 | 393,173 | +0.99(+1.06%) |
Jun 20, 2023 | 94.70 | 95.24 | 93.67 | 93.72 | 446,258 | -1.48(-1.56%) |
Jun 16, 2023 | 95.37 | 95.90 | 94.72 | 95.21 | 1,373,506 | +0.15(+0.15%) |
Jun 15, 2023 | 93.96 | 95.07 | 93.14 | 95.06 | 414,054 | +0.98(+1.05%) |
Jun 14, 2023 | 93.69 | 94.73 | 93.69 | 94.07 | 496,608 | +0.15(+0.16%) |
Jun 13, 2023 | 93.16 | 94.98 | 93.11 | 93.93 | 501,751 | +0.88(+0.94%) |
Jun 12, 2023 | 92.92 | 93.36 | 92.22 | 93.05 | 273,743 | +0.15(+0.16%) |
Jun 09, 2023 | 93.34 | 93.52 | 92.34 | 92.90 | 200,296 | -0.42(-0.45%) |
Jun 08, 2023 | 92.72 | 93.60 | 91.97 | 93.32 | 262,812 | +0.60(+0.65%) |
Jun 07, 2023 | 90.90 | 92.92 | 90.40 | 92.72 | 385,992 | +2.23(+2.47%) |
Jun 06, 2023 | 89.59 | 90.91 | 87.73 | 90.49 | 510,993 | -0.11(-0.12%) |
Jun 05, 2023 | 90.86 | 90.93 | 88.84 | 90.59 | 382,268 | -0.59(-0.65%) |
Jun 02, 2023 | 89.54 | 91.75 | 89.22 | 91.19 | 283,069 | +2.51(+2.82%) |
Jun 01, 2023 | 87.96 | 88.71 | 87.00 | 88.68 | 394,209 | +1.02(+1.17%) |
May 31, 2023 | 89.49 | 89.49 | 87.52 | 87.66 | 509,992 | -2.15(-2.40%) |
May 30, 2023 | 90.38 | 90.40 | 89.36 | 89.81 | 231,489 | -0.27(-0.30%) |
May 26, 2023 | 89.08 | 90.42 | 88.87 | 90.09 | 314,780 | +1.19(+1.34%) |
May 25, 2023 | 88.14 | 89.14 | 87.84 | 88.90 | 213,565 | +0.55(+0.62%) |
May 24, 2023 | 90.03 | 90.03 | 88.16 | 88.35 | 293,559 | -1.73(-1.92%) |
May 23, 2023 | 91.16 | 91.35 | 90.06 | 90.08 | 364,048 | -1.53(-1.67%) |
May 22, 2023 | 90.75 | 91.70 | 90.15 | 91.61 | 486,537 | +0.83(+0.91%) |
May 19, 2023 | 91.13 | 91.27 | 89.97 | 90.78 | 386,956 | +0.32(+0.36%) |
May 18, 2023 | 89.45 | 90.88 | 89.21 | 90.46 | 376,607 | +0.95(+1.06%) |
May 17, 2023 | 88.98 | 89.69 | 88.68 | 89.51 | 336,272 | +0.81(+0.91%) |
May 16, 2023 | 87.89 | 89.15 | 87.57 | 88.70 | 392,270 | +0.30(+0.34%) |
May 15, 2023 | 88.58 | 88.88 | 88.00 | 88.40 | 227,173 | -0.23(-0.26%) |
May 12, 2023 | 88.88 | 89.12 | 87.81 | 88.63 | 183,255 | +0.14(+0.15%) |
May 11, 2023 | 87.22 | 88.52 | 87.22 | 88.50 | 221,194 | +0.61(+0.70%) |
May 10, 2023 | 88.47 | 88.96 | 86.74 | 87.88 | 211,054 | +0.20(+0.23%) |
May 09, 2023 | 88.09 | 88.24 | 87.49 | 87.68 | 309,847 | -0.89(-1.00%) |
May 08, 2023 | 88.40 | 88.76 | 87.91 | 88.57 | 214,198 | +0.13(+0.14%) |
May 05, 2023 | 88.16 | 89.03 | 88.10 | 88.44 | 260,182 | +1.10(+1.26%) |
May 04, 2023 | 87.91 | 87.98 | 86.54 | 87.34 | 252,161 | -1.18(-1.33%) |
May 03, 2023 | 89.16 | 89.62 | 88.27 | 88.52 | 332,975 | -0.36(-0.41%) |
May 02, 2023 | 88.72 | 89.11 | 87.97 | 88.88 | 293,398 | -0.23(-0.26%) |
May 01, 2023 | 88.63 | 89.45 | 88.43 | 89.11 | 285,380 | +0.66(+0.75%) |
Apr 28, 2023 | 88.71 | 89.24 | 88.02 | 88.45 | 298,320 | -0.24(-0.27%) |
Apr 27, 2023 | 86.49 | 89.27 | 86.38 | 88.69 | 382,620 | +2.64(+3.07%) |
Apr 26, 2023 | 86.81 | 87.48 | 85.92 | 86.05 | 404,121 | -1.34(-1.53%) |
Apr 25, 2023 | 88.20 | 88.54 | 87.16 | 87.39 | 365,480 | -1.07(-1.21%) |
Apr 24, 2023 | 89.18 | 89.33 | 88.25 | 88.46 | 255,915 | -0.55(-0.61%) |
Apr 21, 2023 | 89.20 | 89.48 | 88.77 | 89.00 | 379,310 | +0.13(+0.14%) |
Apr 20, 2023 | 87.59 | 89.27 | 87.43 | 88.88 | 499,345 | +1.19(+1.36%) |
Apr 19, 2023 | 87.78 | 88.10 | 87.17 | 87.69 | 473,537 | -0.17(-0.19%) |
Apr 18, 2023 | 87.14 | 87.88 | 86.62 | 87.85 | 462,515 | +0.97(+1.12%) |
Apr 17, 2023 | 86.53 | 87.53 | 86.01 | 86.88 | 368,091 | +0.68(+0.79%) |
Apr 14, 2023 | 85.30 | 86.62 | 85.30 | 86.20 | 497,273 | +0.93(+1.09%) |
Apr 13, 2023 | 84.79 | 85.80 | 83.43 | 85.27 | 364,596 | +0.00(+0.00%) |
Apr 12, 2023 | 84.62 | 85.51 | 84.26 | 85.27 | 463,587 | +1.37(+1.64%) |
Apr 11, 2023 | 83.28 | 84.43 | 83.06 | 83.90 | 367,441 | +0.98(+1.19%) |
Apr 10, 2023 | 81.71 | 83.08 | 81.69 | 82.91 | 437,445 | +1.32(+1.61%) |
Apr 06, 2023 | 81.53 | 82.20 | 81.28 | 81.60 | 542,495 | -0.07(-0.08%) |
Apr 05, 2023 | 81.04 | 83.30 | 80.62 | 81.66 | 1,081,753 | +0.89(+1.10%) |
Apr 04, 2023 | 84.99 | 85.92 | 80.20 | 80.78 | 1,355,042 | -0.71(-0.88%) |
Apr 03, 2023 | 80.79 | 81.68 | 80.67 | 81.49 | 536,432 | +0.37(+0.45%) |
Mar 31, 2023 | 80.24 | 81.17 | 80.04 | 81.12 | 231,363 | +1.44(+1.81%) |
Mar 30, 2023 | 80.65 | 80.65 | 79.50 | 79.68 | 162,136 | -0.37(-0.46%) |
Mar 29, 2023 | 80.16 | 80.16 | 79.28 | 80.05 | 258,528 | +0.51(+0.64%) |
Mar 28, 2023 | 78.91 | 80.17 | 78.86 | 79.54 | 181,201 | +0.51(+0.65%) |
Mar 27, 2023 | 78.85 | 79.35 | 78.51 | 79.03 | 283,971 | +0.91(+1.16%) |
Mar 24, 2023 | 77.03 | 78.43 | 76.56 | 78.12 | 270,977 | +0.80(+1.04%) |
Mar 23, 2023 | 77.48 | 78.62 | 76.55 | 77.32 | 262,302 | -0.24(-0.31%) |
Mar 22, 2023 | 78.81 | 79.17 | 77.55 | 77.56 | 186,364 | -1.31(-1.67%) |
Mar 21, 2023 | 78.85 | 79.58 | 78.27 | 78.87 | 222,619 | +0.99(+1.28%) |
Mar 20, 2023 | 76.27 | 78.01 | 76.21 | 77.88 | 330,206 | +2.32(+3.07%) |
Mar 17, 2023 | 77.73 | 77.73 | 75.32 | 75.56 | 860,087 | -2.33(-2.99%) |
Mar 16, 2023 | 76.82 | 78.10 | 76.63 | 77.89 | 223,071 | +0.42(+0.55%) |
Mar 15, 2023 | 78.04 | 78.21 | 75.84 | 77.46 | 428,512 | -1.95(-2.46%) |
Mar 14, 2023 | 79.54 | 80.58 | 78.81 | 79.41 | 343,876 | +1.11(+1.42%) |
Mar 13, 2023 | 78.70 | 79.09 | 77.23 | 78.30 | 540,558 | -1.12(-1.41%) |
Mar 10, 2023 | 81.03 | 81.03 | 78.92 | 79.42 | 361,542 | -1.61(-1.99%) |
Mar 09, 2023 | 82.84 | 82.88 | 81.02 | 81.04 | 192,296 | -1.37(-1.66%) |
Mar 08, 2023 | 81.99 | 82.46 | 81.48 | 82.41 | 215,080 | +0.43(+0.53%) |
Mar 07, 2023 | 82.03 | 82.57 | 81.57 | 81.97 | 245,139 | -0.14(-0.16%) |
Mar 06, 2023 | 83.03 | 83.66 | 81.93 | 82.11 | 316,195 | -0.89(-1.07%) |
Mar 03, 2023 | 83.08 | 83.23 | 81.46 | 83.00 | 298,743 | +0.36(+0.43%) |
Mar 02, 2023 | 82.40 | 82.76 | 81.76 | 82.64 | 365,211 | +0.13(+0.15%) |
Mar 01, 2023 | 81.43 | 82.73 | 81.05 | 82.51 | 272,449 | +0.89(+1.09%) |
Feb 28, 2023 | 81.13 | 81.84 | 81.00 | 81.62 | 388,803 | +0.25(+0.31%) |
Feb 27, 2023 | 81.59 | 82.59 | 81.19 | 81.37 | 282,921 | +0.24(+0.30%) |
Feb 24, 2023 | 80.71 | 81.28 | 79.78 | 81.13 | 351,482 | -0.05(-0.06%) |
Feb 23, 2023 | 81.30 | 81.59 | 80.22 | 81.18 | 202,208 | +0.24(+0.30%) |
Feb 22, 2023 | 81.65 | 82.23 | 80.75 | 80.94 | 304,844 | -0.52(-0.64%) |
Feb 21, 2023 | 82.94 | 82.99 | 81.26 | 81.46 | 314,409 | -2.25(-2.69%) |
Feb 17, 2023 | 83.15 | 84.17 | 82.93 | 83.71 | 362,952 | +0.63(+0.76%) |
Feb 16, 2023 | 82.48 | 84.21 | 82.05 | 83.08 | 330,797 | -0.29(-0.35%) |
Feb 15, 2023 | 82.75 | 83.46 | 82.39 | 83.37 | 157,993 | +0.35(+0.42%) |
Feb 14, 2023 | 83.56 | 83.88 | 82.34 | 83.03 | 339,511 | -0.85(-1.01%) |
Feb 13, 2023 | 83.39 | 83.88 | 82.91 | 83.88 | 281,571 | +0.69(+0.82%) |
Feb 10, 2023 | 83.07 | 83.31 | 82.65 | 83.19 | 264,392 | -0.38(-0.45%) |
Feb 09, 2023 | 84.65 | 84.79 | 83.32 | 83.57 | 368,193 | -0.78(-0.93%) |
Feb 08, 2023 | 85.80 | 85.95 | 84.25 | 84.35 | 259,008 | -1.80(-2.09%) |
Feb 07, 2023 | 85.29 | 86.39 | 84.52 | 86.14 | 351,548 | +0.33(+0.38%) |
Feb 06, 2023 | 85.42 | 85.87 | 84.04 | 85.82 | 488,961 | +0.06(+0.07%) |
Feb 03, 2023 | 86.15 | 86.33 | 84.72 | 85.76 | 431,475 | -0.78(-0.90%) |
Feb 02, 2023 | 83.85 | 86.96 | 83.22 | 86.54 | 722,702 | +3.32(+3.99%) |
Feb 01, 2023 | 79.42 | 83.57 | 79.42 | 83.22 | 592,721 | +3.35(+4.20%) |
Jan 31, 2023 | 77.98 | 80.06 | 77.98 | 79.87 | 486,142 | +1.85(+2.38%) |
Jan 30, 2023 | 78.78 | 79.42 | 77.98 | 78.01 | 197,426 | -1.02(-1.30%) |
Jan 27, 2023 | 79.03 | 79.63 | 78.46 | 79.04 | 312,512 | +0.17(+0.22%) |
Jan 26, 2023 | 78.23 | 79.14 | 77.86 | 78.86 | 387,488 | +1.18(+1.52%) |
Jan 25, 2023 | 77.64 | 77.98 | 76.80 | 77.68 | 217,109 | -0.25(-0.32%) |
Jan 24, 2023 | 77.30 | 78.22 | 76.55 | 77.94 | 247,623 | +0.80(+1.04%) |
Jan 23, 2023 | 76.66 | 77.48 | 76.54 | 77.13 | 312,725 | +0.81(+1.06%) |
Jan 20, 2023 | 74.96 | 76.32 | 74.12 | 76.32 | 403,375 | +1.74(+2.33%) |
Jan 19, 2023 | 74.80 | 75.38 | 74.55 | 74.58 | 404,814 | -0.48(-0.64%) |
Jan 18, 2023 | 76.53 | 77.12 | 75.06 | 75.07 | 395,644 | -1.30(-1.71%) |
Jan 17, 2023 | 77.72 | 78.29 | 75.91 | 76.37 | 406,474 | -1.27(-1.63%) |
Jan 13, 2023 | 77.26 | 77.81 | 77.07 | 77.64 | 261,452 | -0.08(-0.10%) |
Jan 12, 2023 | 78.71 | 79.06 | 77.67 | 77.71 | 450,386 | -0.69(-0.87%) |
Jan 11, 2023 | 77.46 | 78.69 | 77.34 | 78.40 | 442,862 | +1.19(+1.54%) |
Jan 10, 2023 | 76.29 | 77.50 | 75.59 | 77.21 | 472,803 | +1.05(+1.38%) |
Jan 09, 2023 | 75.40 | 76.82 | 74.81 | 76.16 | 634,582 | +1.25(+1.66%) |
Jan 06, 2023 | 74.46 | 74.92 | 73.39 | 74.91 | 636,843 | +1.27(+1.73%) |
Jan 05, 2023 | 77.63 | 77.63 | 73.46 | 73.64 | 720,032 | -4.27(-5.48%) |
Jan 04, 2023 | 78.25 | 78.92 | 77.56 | 77.91 | 440,404 | -0.16(-0.21%) |
Jan 03, 2023 | 78.20 | 78.62 | 77.26 | 78.08 | 302,263 | -0.03(-0.04%) |
Dec 30, 2022 | 78.04 | 78.36 | 77.54 | 78.11 | 251,045 | -0.31(-0.39%) |
Dec 29, 2022 | 78.11 | 79.11 | 78.08 | 78.41 | 223,273 | +0.66(+0.85%) |
Dec 28, 2022 | 79.89 | 80.08 | 77.75 | 77.75 | 209,719 | -2.03(-2.54%) |
Dec 27, 2022 | 79.66 | 80.19 | 79.29 | 79.78 | 194,254 | +0.16(+0.20%) |
Dec 23, 2022 | 79.12 | 80.13 | 78.80 | 79.62 | 257,801 | +0.62(+0.79%) |
Dec 22, 2022 | 79.25 | 79.66 | 77.69 | 79.00 | 337,541 | -0.77(-0.97%) |
Dec 21, 2022 | 78.82 | 79.88 | 78.20 | 79.77 | 304,297 | +1.71(+2.19%) |
Dec 20, 2022 | 78.08 | 78.74 | 77.87 | 78.06 | 197,744 | -0.02(-0.02%) |
Dec 19, 2022 | 78.24 | 78.81 | 77.63 | 78.08 | 385,944 | -0.20(-0.26%) |
Dec 16, 2022 | 77.53 | 78.56 | 77.52 | 78.28 | 961,577 | -0.17(-0.22%) |
Dec 15, 2022 | 79.07 | 79.16 | 78.21 | 78.45 | 423,407 | -1.58(-1.97%) |
Dec 14, 2022 | 80.32 | 81.01 | 79.40 | 80.03 | 241,139 | -0.13(-0.17%) |
Dec 13, 2022 | 82.45 | 82.45 | 79.32 | 80.16 | 427,196 | -0.33(-0.40%) |
Dec 12, 2022 | 79.62 | 80.52 | 79.20 | 80.49 | 253,135 | +0.88(+1.10%) |
Dec 09, 2022 | 80.16 | 81.16 | 79.59 | 79.61 | 164,090 | -0.76(-0.94%) |
Dec 08, 2022 | 80.62 | 80.74 | 79.61 | 80.36 | 347,380 | +0.08(+0.10%) |
Dec 07, 2022 | 79.98 | 80.76 | 79.53 | 80.29 | 228,617 | +0.27(+0.33%) |
Dec 06, 2022 | 80.73 | 80.98 | 79.10 | 80.02 | 323,529 | -0.76(-0.94%) |
Dec 05, 2022 | 81.03 | 81.23 | 79.91 | 80.77 | 328,146 | -1.11(-1.35%) |
Dec 02, 2022 | 81.13 | 82.45 | 81.05 | 81.88 | 161,371 | +0.11(+0.13%) |
Dec 01, 2022 | 82.50 | 82.54 | 81.05 | 81.78 | 263,438 | -0.28(-0.34%) |
Nov 30, 2022 | 79.90 | 82.05 | 78.68 | 82.05 | 449,468 | +1.99(+2.48%) |
Nov 29, 2022 | 79.75 | 80.59 | 79.71 | 80.07 | 229,835 | +0.21(+0.26%) |
Nov 28, 2022 | 80.40 | 80.80 | 79.46 | 79.86 | 286,812 | -0.54(-0.68%) |
Nov 25, 2022 | 80.32 | 81.13 | 79.87 | 80.40 | 180,783 | +0.00(+0.00%) |
Nov 23, 2022 | 81.58 | 81.97 | 80.39 | 80.40 | 277,305 | -1.31(-1.60%) |
Nov 22, 2022 | 81.26 | 82.01 | 81.04 | 81.71 | 387,862 | +0.71(+0.87%) |
Nov 21, 2022 | 81.42 | 81.54 | 80.51 | 81.00 | 309,679 | -0.46(-0.56%) |
Nov 18, 2022 | 80.60 | 81.69 | 79.87 | 81.46 | 595,022 | +1.57(+1.96%) |
Nov 17, 2022 | 79.55 | 79.95 | 78.56 | 79.89 | 230,536 | -0.11(-0.14%) |
Nov 16, 2022 | 80.51 | 80.72 | 79.59 | 80.01 | 413,240 | -0.50(-0.62%) |
Nov 15, 2022 | 80.93 | 80.93 | 79.30 | 80.51 | 254,845 | +0.23(+0.29%) |
Nov 14, 2022 | 80.36 | 81.42 | 80.05 | 80.28 | 229,237 | -0.37(-0.46%) |
Nov 11, 2022 | 81.03 | 81.74 | 80.31 | 80.65 | 309,988 | -0.27(-0.33%) |
Nov 10, 2022 | 80.23 | 80.99 | 79.71 | 80.91 | 326,850 | +2.89(+3.70%) |
Nov 09, 2022 | 78.21 | 79.36 | 78.00 | 78.03 | 333,820 | -0.65(-0.83%) |
Nov 08, 2022 | 78.53 | 79.86 | 78.21 | 78.68 | 280,682 | +0.20(+0.25%) |
Nov 07, 2022 | 78.75 | 78.84 | 77.83 | 78.48 | 274,669 | +0.27(+0.35%) |
Nov 04, 2022 | 78.78 | 79.06 | 77.32 | 78.21 | 501,630 | +0.24(+0.30%) |
Nov 03, 2022 | 77.21 | 78.81 | 76.62 | 77.97 | 286,302 | -0.09(-0.12%) |
Nov 02, 2022 | 79.65 | 80.49 | 77.99 | 78.06 | 345,577 | -1.84(-2.30%) |