Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 82.37 | 83.67 | 81.70 | 83.54 | 2,137,293 | +0.80(+0.96%) |
Oct 30, 2023 | 81.68 | 82.98 | 79.32 | 82.74 | 2,816,969 | +2.17(+2.69%) |
Oct 27, 2023 | 80.65 | 83.15 | 79.86 | 80.57 | 4,448,066 | +4.71(+6.22%) |
Oct 26, 2023 | 76.27 | 77.10 | 75.21 | 75.86 | 2,098,511 | -0.02(-0.03%) |
Oct 25, 2023 | 77.41 | 77.57 | 75.64 | 75.88 | 1,597,275 | -2.08(-2.67%) |
Oct 24, 2023 | 77.66 | 78.51 | 76.63 | 77.96 | 1,402,202 | +1.25(+1.63%) |
Oct 23, 2023 | 76.02 | 77.67 | 75.64 | 76.71 | 1,317,164 | +0.18(+0.23%) |
Oct 20, 2023 | 77.45 | 77.59 | 76.31 | 76.54 | 1,385,672 | -0.92(-1.19%) |
Oct 19, 2023 | 78.09 | 79.62 | 77.23 | 77.46 | 1,210,126 | -0.61(-0.78%) |
Oct 18, 2023 | 81.25 | 81.27 | 77.92 | 78.07 | 1,512,633 | -4.25(-5.17%) |
Oct 17, 2023 | 79.97 | 83.03 | 79.97 | 82.32 | 984,550 | +1.47(+1.82%) |
Oct 16, 2023 | 80.94 | 81.53 | 79.96 | 80.85 | 810,281 | +0.84(+1.06%) |
Oct 13, 2023 | 81.53 | 81.85 | 78.97 | 80.00 | 1,195,938 | -1.33(-1.63%) |
Oct 12, 2023 | 82.43 | 82.43 | 80.05 | 81.33 | 2,049,968 | -1.25(-1.51%) |
Oct 11, 2023 | 80.36 | 82.63 | 80.36 | 82.58 | 1,871,511 | +2.42(+3.01%) |
Oct 10, 2023 | 78.10 | 81.47 | 77.90 | 80.16 | 1,846,258 | +2.64(+3.41%) |
Oct 09, 2023 | 75.84 | 77.70 | 75.50 | 77.52 | 1,132,017 | +0.73(+0.95%) |
Oct 06, 2023 | 75.52 | 77.53 | 74.91 | 76.79 | 1,844,921 | +0.69(+0.90%) |
Oct 05, 2023 | 76.79 | 77.16 | 75.31 | 76.10 | 1,783,192 | -1.12(-1.45%) |
Oct 04, 2023 | 77.02 | 77.53 | 75.56 | 77.22 | 2,183,778 | +0.21(+0.27%) |
Oct 03, 2023 | 78.58 | 78.89 | 76.76 | 77.02 | 1,913,249 | -2.27(-2.86%) |
Oct 02, 2023 | 81.63 | 82.03 | 78.71 | 79.29 | 1,873,468 | -2.81(-3.42%) |
Sep 29, 2023 | 82.51 | 83.24 | 81.23 | 82.09 | 2,347,770 | -0.18(-0.21%) |
Sep 28, 2023 | 81.26 | 82.66 | 80.84 | 82.27 | 2,238,006 | +0.84(+1.04%) |
Sep 27, 2023 | 81.30 | 82.13 | 80.55 | 81.43 | 1,077,610 | +0.77(+0.95%) |
Sep 26, 2023 | 81.85 | 81.85 | 80.47 | 80.66 | 1,211,084 | -1.53(-1.86%) |
Sep 25, 2023 | 81.71 | 83.22 | 81.82 | 82.19 | 1,298,585 | -0.02(-0.02%) |
Sep 22, 2023 | 82.98 | 83.24 | 82.12 | 82.21 | 1,357,812 | -0.69(-0.83%) |
Sep 21, 2023 | 83.85 | 84.00 | 82.80 | 82.90 | 1,222,817 | -1.68(-1.99%) |
Sep 20, 2023 | 86.64 | 87.44 | 84.55 | 84.58 | 811,307 | -1.22(-1.42%) |
Sep 19, 2023 | 85.29 | 85.93 | 84.25 | 85.80 | 1,200,267 | +0.29(+0.34%) |
Sep 18, 2023 | 86.29 | 86.59 | 85.37 | 85.50 | 1,264,361 | -0.90(-1.05%) |
Sep 15, 2023 | 85.66 | 86.86 | 85.05 | 86.41 | 2,334,105 | +0.35(+0.41%) |
Sep 14, 2023 | 86.65 | 87.32 | 85.25 | 86.05 | 1,358,036 | +0.30(+0.36%) |
Sep 13, 2023 | 87.64 | 87.86 | 84.86 | 85.75 | 1,660,281 | -1.96(-2.24%) |
Sep 12, 2023 | 88.65 | 89.10 | 87.40 | 87.71 | 1,112,122 | -1.62(-1.81%) |
Sep 11, 2023 | 89.72 | 90.52 | 89.17 | 89.33 | 1,230,245 | -0.04(-0.04%) |
Sep 08, 2023 | 90.24 | 90.85 | 88.72 | 89.37 | 1,221,145 | -1.28(-1.41%) |
Sep 07, 2023 | 90.46 | 90.98 | 89.23 | 90.65 | 1,001,091 | -1.39(-1.50%) |
Sep 06, 2023 | 90.88 | 92.27 | 90.67 | 92.04 | 985,240 | +1.04(+1.14%) |
Sep 05, 2023 | 92.85 | 93.34 | 90.92 | 90.99 | 1,133,643 | -1.78(-1.92%) |
Sep 01, 2023 | 92.83 | 93.56 | 92.29 | 92.77 | 826,907 | +0.86(+0.94%) |
Aug 31, 2023 | 92.62 | 93.61 | 91.86 | 91.91 | 1,357,460 | -0.62(-0.67%) |
Aug 30, 2023 | 91.05 | 92.59 | 90.92 | 92.53 | 1,371,916 | +1.64(+1.80%) |
Aug 29, 2023 | 88.58 | 91.09 | 88.34 | 90.89 | 859,192 | +2.35(+2.65%) |
Aug 28, 2023 | 87.52 | 88.88 | 87.52 | 88.55 | 768,265 | +1.67(+1.92%) |
Aug 25, 2023 | 87.78 | 88.13 | 85.60 | 86.88 | 999,168 | -0.19(-0.21%) |
Aug 24, 2023 | 88.36 | 88.79 | 87.01 | 87.07 | 819,203 | -1.78(-2.01%) |
Aug 23, 2023 | 87.48 | 89.10 | 87.08 | 88.85 | 833,221 | +1.73(+1.99%) |
Aug 22, 2023 | 87.65 | 88.35 | 86.49 | 87.12 | 1,440,967 | -0.19(-0.21%) |
Aug 21, 2023 | 88.48 | 89.05 | 86.47 | 87.30 | 1,632,766 | -0.07(-0.08%) |
Aug 18, 2023 | 86.88 | 88.54 | 86.68 | 87.37 | 1,669,537 | +0.22(+0.26%) |
Aug 17, 2023 | 89.57 | 89.82 | 87.06 | 87.15 | 1,764,119 | -1.89(-2.12%) |
Aug 16, 2023 | 90.42 | 90.88 | 88.82 | 89.03 | 934,166 | -1.55(-1.71%) |
Aug 15, 2023 | 90.89 | 91.38 | 90.26 | 90.58 | 757,409 | -0.99(-1.08%) |
Aug 14, 2023 | 91.30 | 91.83 | 90.58 | 91.58 | 947,231 | -0.25(-0.28%) |
Aug 11, 2023 | 91.20 | 92.58 | 90.47 | 91.83 | 1,323,135 | -0.99(-1.07%) |
Aug 10, 2023 | 94.67 | 95.61 | 92.48 | 92.82 | 1,220,519 | -1.61(-1.70%) |
Aug 09, 2023 | 94.48 | 95.87 | 94.08 | 94.43 | 713,527 | -0.41(-0.43%) |
Aug 08, 2023 | 94.56 | 95.33 | 92.16 | 94.84 | 1,888,830 | -1.32(-1.38%) |
Aug 07, 2023 | 95.97 | 97.01 | 95.64 | 96.16 | 1,008,274 | +0.29(+0.30%) |
Aug 04, 2023 | 97.11 | 97.31 | 95.54 | 95.87 | 1,049,720 | -0.67(-0.70%) |
Aug 03, 2023 | 98.26 | 98.26 | 95.47 | 96.54 | 1,337,142 | -2.05(-2.08%) |
Aug 02, 2023 | 99.93 | 101.18 | 98.38 | 98.60 | 1,768,748 | -2.66(-2.63%) |
Aug 01, 2023 | 97.37 | 101.48 | 93.53 | 101.26 | 3,697,722 | +4.59(+4.74%) |
Jul 31, 2023 | 96.79 | 97.94 | 95.96 | 96.67 | 5,619,412 | +0.24(+0.25%) |
Jul 28, 2023 | 97.17 | 97.17 | 94.91 | 96.43 | 1,611,033 | +0.65(+0.68%) |
Jul 27, 2023 | 95.57 | 97.85 | 94.97 | 95.77 | 2,021,603 | +1.17(+1.24%) |
Jul 26, 2023 | 93.34 | 94.66 | 93.21 | 94.60 | 1,850,858 | +0.79(+0.84%) |
Jul 25, 2023 | 93.71 | 94.15 | 93.06 | 93.82 | 1,830,497 | -0.09(-0.09%) |
Jul 24, 2023 | 94.46 | 95.14 | 93.41 | 93.90 | 1,367,836 | -0.68(-0.72%) |
Jul 21, 2023 | 95.40 | 95.48 | 94.05 | 94.59 | 916,818 | -0.45(-0.47%) |
Jul 20, 2023 | 96.41 | 96.41 | 93.62 | 95.03 | 1,074,964 | -1.44(-1.49%) |
Jul 19, 2023 | 96.12 | 96.66 | 94.97 | 96.47 | 998,468 | +0.21(+0.22%) |
Jul 18, 2023 | 94.75 | 96.91 | 94.69 | 96.26 | 1,624,358 | +1.58(+1.67%) |
Jul 17, 2023 | 93.43 | 94.98 | 92.87 | 94.68 | 1,140,777 | +0.87(+0.92%) |
Jul 14, 2023 | 94.23 | 94.51 | 92.81 | 93.82 | 999,662 | -0.36(-0.38%) |
Jul 13, 2023 | 93.56 | 95.17 | 93.11 | 94.18 | 1,297,868 | +0.61(+0.66%) |
Jul 12, 2023 | 96.28 | 96.55 | 93.54 | 93.56 | 1,754,557 | -1.11(-1.17%) |
Jul 11, 2023 | 91.82 | 94.99 | 91.45 | 94.67 | 2,257,232 | +3.46(+3.79%) |
Jul 10, 2023 | 87.63 | 91.22 | 87.55 | 91.22 | 1,414,929 | +3.40(+3.87%) |
Jul 07, 2023 | 86.94 | 89.04 | 86.32 | 87.82 | 1,452,571 | +0.82(+0.94%) |
Jul 06, 2023 | 87.17 | 87.36 | 85.61 | 87.00 | 1,468,476 | -1.13(-1.28%) |
Jul 05, 2023 | 89.17 | 89.51 | 87.92 | 88.13 | 1,913,070 | -1.94(-2.15%) |
Jul 03, 2023 | 90.69 | 91.34 | 89.64 | 90.07 | 972,661 | -1.19(-1.30%) |
Jun 30, 2023 | 92.78 | 93.13 | 91.18 | 91.25 | 1,697,091 | -0.88(-0.95%) |
Jun 29, 2023 | 89.44 | 92.46 | 89.35 | 92.13 | 2,176,459 | +2.42(+2.70%) |
Jun 28, 2023 | 90.79 | 91.04 | 89.05 | 89.71 | 1,117,718 | -0.57(-0.64%) |
Jun 27, 2023 | 87.42 | 90.56 | 86.83 | 90.28 | 1,781,677 | +3.12(+3.57%) |
Jun 26, 2023 | 85.50 | 87.60 | 85.27 | 87.17 | 1,051,724 | +1.66(+1.94%) |
Jun 23, 2023 | 84.14 | 85.88 | 83.85 | 85.51 | 1,428,437 | +0.59(+0.70%) |
Jun 22, 2023 | 85.69 | 85.79 | 84.13 | 84.92 | 1,015,870 | -1.34(-1.56%) |
Jun 21, 2023 | 86.42 | 87.70 | 86.00 | 86.26 | 1,155,801 | -0.78(-0.90%) |
Jun 20, 2023 | 87.65 | 87.80 | 86.24 | 87.04 | 1,733,241 | -1.48(-1.67%) |
Jun 16, 2023 | 89.31 | 89.64 | 87.49 | 88.52 | 2,750,616 | -0.56(-0.63%) |
Jun 15, 2023 | 86.66 | 89.72 | 86.43 | 89.08 | 2,245,538 | +7.86(+9.68%) |
May 08, 2023 | 82.44 | 82.91 | 80.16 | 81.22 | 1,623,862 | -1.22(-1.47%) |
May 05, 2023 | 84.26 | 84.89 | 81.56 | 82.44 | 1,943,230 | -0.68(-0.82%) |
May 04, 2023 | 85.12 | 85.73 | 81.63 | 83.12 | 2,771,801 | -0.35(-0.42%) |
May 03, 2023 | 82.93 | 85.41 | 82.61 | 83.47 | 2,079,255 | +1.01(+1.23%) |
May 02, 2023 | 83.67 | 83.73 | 81.44 | 82.46 | 1,954,721 | -1.24(-1.49%) |
May 01, 2023 | 83.38 | 84.64 | 83.32 | 83.70 | 1,908,274 | +0.42(+0.51%) |
Apr 28, 2023 | 79.76 | 83.50 | 79.53 | 83.28 | 3,204,388 | +3.85(+4.85%) |
Apr 27, 2023 | 75.78 | 79.44 | 75.67 | 79.43 | 2,302,136 | +4.91(+6.59%) |
Apr 26, 2023 | 74.72 | 76.15 | 74.15 | 74.52 | 1,120,428 | -0.39(-0.52%) |
Apr 25, 2023 | 76.44 | 76.91 | 74.86 | 74.91 | 964,268 | -2.11(-2.74%) |
Apr 24, 2023 | 77.72 | 77.91 | 76.26 | 77.02 | 822,772 | -0.14(-0.19%) |
Apr 21, 2023 | 77.46 | 77.58 | 76.26 | 77.16 | 1,098,009 | +0.16(+0.21%) |
Apr 20, 2023 | 76.82 | 77.60 | 75.87 | 77.00 | 1,282,690 | -0.45(-0.59%) |
Apr 19, 2023 | 77.16 | 77.56 | 76.59 | 77.45 | 1,116,241 | -0.62(-0.79%) |
Apr 18, 2023 | 77.28 | 78.49 | 77.03 | 78.07 | 1,374,540 | +1.24(+1.62%) |
Apr 17, 2023 | 76.45 | 77.16 | 75.94 | 76.83 | 955,955 | +0.22(+0.29%) |
Apr 14, 2023 | 76.68 | 78.41 | 75.62 | 76.60 | 1,410,534 | +0.14(+0.18%) |
Apr 13, 2023 | 75.58 | 76.81 | 74.90 | 76.47 | 1,528,274 | +1.13(+1.50%) |
Apr 12, 2023 | 76.96 | 77.16 | 75.17 | 75.34 | 1,653,793 | -0.57(-0.75%) |
Apr 11, 2023 | 75.27 | 76.40 | 75.17 | 75.91 | 1,399,253 | +1.19(+1.59%) |
Apr 10, 2023 | 71.38 | 74.73 | 71.26 | 74.72 | 1,766,380 | +3.07(+4.28%) |
Apr 06, 2023 | 71.83 | 71.91 | 70.67 | 71.66 | 1,455,838 | -0.17(-0.24%) |
Apr 05, 2023 | 73.75 | 73.88 | 71.29 | 71.83 | 1,908,218 | -2.57(-3.45%) |
Apr 04, 2023 | 77.09 | 77.10 | 73.67 | 74.40 | 1,345,449 | -2.23(-2.91%) |
Apr 03, 2023 | 77.44 | 77.75 | 75.86 | 76.62 | 1,524,401 | -1.10(-1.41%) |
Mar 31, 2023 | 75.67 | 77.87 | 75.42 | 77.72 | 1,480,187 | +2.72(+3.63%) |
Mar 30, 2023 | 76.25 | 76.53 | 74.67 | 75.00 | 1,221,804 | -0.14(-0.19%) |
Mar 29, 2023 | 75.16 | 75.62 | 74.79 | 75.15 | 1,365,172 | +1.11(+1.50%) |
Mar 28, 2023 | 73.82 | 74.76 | 73.56 | 74.04 | 1,082,509 | +0.33(+0.44%) |
Mar 27, 2023 | 72.83 | 74.19 | 72.33 | 73.71 | 1,986,793 | +2.09(+2.92%) |
Mar 24, 2023 | 71.70 | 72.52 | 70.53 | 71.62 | 2,323,406 | -1.18(-1.62%) |
Mar 23, 2023 | 74.17 | 74.95 | 72.14 | 72.79 | 1,831,312 | -1.04(-1.41%) |
Mar 22, 2023 | 76.58 | 76.96 | 73.77 | 73.84 | 2,218,986 | -3.01(-3.92%) |
Mar 21, 2023 | 76.83 | 78.87 | 76.34 | 76.85 | 1,989,555 | +0.99(+1.31%) |
Mar 20, 2023 | 74.94 | 75.97 | 74.84 | 75.85 | 2,281,051 | +0.92(+1.22%) |
Mar 17, 2023 | 77.56 | 77.57 | 74.92 | 74.94 | 3,777,583 | -2.44(-3.15%) |
Mar 16, 2023 | 75.85 | 77.90 | 75.62 | 77.38 | 2,242,481 | +0.41(+0.53%) |
Mar 15, 2023 | 75.66 | 77.48 | 75.21 | 76.97 | 2,384,694 | -0.56(-0.72%) |
Mar 14, 2023 | 79.32 | 79.52 | 76.52 | 77.53 | 1,711,572 | +0.11(+0.14%) |
Mar 13, 2023 | 77.12 | 79.03 | 76.23 | 77.42 | 2,126,080 | -0.43(-0.56%) |
Mar 10, 2023 | 79.56 | 80.29 | 76.65 | 77.86 | 2,309,163 | -1.72(-2.16%) |
Mar 09, 2023 | 81.09 | 82.04 | 79.44 | 79.58 | 1,860,986 | -1.49(-1.84%) |
Mar 08, 2023 | 80.88 | 81.32 | 79.75 | 81.07 | 1,736,591 | -0.01(-0.01%) |
Mar 07, 2023 | 82.08 | 82.63 | 80.92 | 81.08 | 1,344,810 | -0.97(-1.19%) |
Mar 06, 2023 | 83.58 | 84.03 | 81.66 | 82.05 | 1,861,393 | -1.34(-1.61%) |
Mar 03, 2023 | 82.37 | 83.87 | 82.23 | 83.40 | 1,887,751 | +1.70(+2.08%) |
Mar 02, 2023 | 79.64 | 81.82 | 78.41 | 81.69 | 1,801,318 | +1.67(+2.09%) |
Mar 01, 2023 | 82.07 | 82.57 | 79.82 | 80.02 | 1,677,102 | -1.80(-2.20%) |
Feb 28, 2023 | 80.75 | 82.46 | 80.58 | 81.82 | 1,598,306 | +0.97(+1.21%) |
Feb 27, 2023 | 82.43 | 82.91 | 80.43 | 80.84 | 1,241,597 | -0.20(-0.25%) |
Feb 24, 2023 | 81.70 | 81.70 | 79.70 | 81.04 | 1,677,867 | -1.95(-2.35%) |
Feb 23, 2023 | 81.47 | 83.31 | 80.76 | 82.99 | 2,751,450 | +1.97(+2.43%) |
Feb 22, 2023 | 80.18 | 81.71 | 80.11 | 81.02 | 1,712,967 | +0.99(+1.24%) |
Feb 21, 2023 | 83.56 | 84.02 | 79.99 | 80.03 | 2,468,841 | -5.20(-6.10%) |
Feb 17, 2023 | 86.00 | 86.00 | 83.22 | 85.23 | 1,701,893 | -0.97(-1.13%) |
Feb 16, 2023 | 86.14 | 87.02 | 85.00 | 86.20 | 1,903,451 | -1.66(-1.89%) |
Feb 15, 2023 | 85.06 | 87.92 | 84.72 | 87.87 | 2,089,114 | +2.66(+3.12%) |
Feb 14, 2023 | 84.33 | 85.46 | 82.71 | 85.21 | 1,468,807 | -0.10(-0.11%) |
Feb 13, 2023 | 82.16 | 85.40 | 82.14 | 85.31 | 1,674,083 | +3.28(+4.00%) |
Feb 10, 2023 | 80.47 | 82.53 | 80.03 | 82.03 | 1,526,705 | +1.03(+1.27%) |
Feb 09, 2023 | 84.69 | 85.19 | 80.38 | 81.00 | 2,468,280 | -2.89(-3.44%) |
Feb 08, 2023 | 85.64 | 86.21 | 83.45 | 83.88 | 1,776,193 | -2.52(-2.92%) |
Feb 07, 2023 | 87.23 | 87.66 | 84.91 | 86.41 | 2,239,771 | -1.68(-1.91%) |
Feb 06, 2023 | 88.51 | 88.52 | 86.79 | 88.09 | 2,017,852 | -1.58(-1.76%) |
Feb 03, 2023 | 89.08 | 90.57 | 87.99 | 89.66 | 2,053,748 | -1.98(-2.16%) |
Feb 02, 2023 | 88.26 | 92.60 | 86.11 | 91.64 | 4,306,487 | +4.52(+5.19%) |
Feb 01, 2023 | 84.98 | 87.79 | 84.07 | 87.12 | 2,453,116 | +1.77(+2.07%) |
Jan 31, 2023 | 81.83 | 85.35 | 81.39 | 85.35 | 3,685,374 | +4.34(+5.36%) |
Jan 30, 2023 | 81.05 | 82.80 | 80.87 | 81.02 | 1,792,421 | -1.33(-1.61%) |
Jan 27, 2023 | 80.68 | 82.87 | 80.14 | 82.34 | 1,501,656 | +1.66(+2.06%) |
Jan 26, 2023 | 82.98 | 83.16 | 80.15 | 80.68 | 1,917,373 | -1.32(-1.61%) |
Jan 25, 2023 | 82.87 | 83.15 | 81.40 | 82.00 | 1,686,367 | -1.75(-2.09%) |
Jan 24, 2023 | 83.62 | 85.86 | 83.08 | 83.75 | 1,305,021 | -0.80(-0.95%) |
Jan 23, 2023 | 82.91 | 85.07 | 81.78 | 84.55 | 1,883,685 | +2.52(+3.08%) |
Jan 20, 2023 | 80.37 | 82.07 | 79.22 | 82.03 | 1,441,881 | +2.32(+2.91%) |
Jan 19, 2023 | 83.10 | 83.20 | 79.15 | 79.71 | 2,027,401 | -4.21(-5.01%) |
Jan 18, 2023 | 85.34 | 86.63 | 83.52 | 83.91 | 2,348,208 | -0.86(-1.01%) |
Jan 17, 2023 | 84.84 | 85.84 | 84.49 | 84.77 | 2,923,544 | -0.20(-0.24%) |
Jan 13, 2023 | 81.73 | 85.34 | 81.49 | 84.97 | 2,007,381 | +2.52(+3.06%) |
Jan 12, 2023 | 83.15 | 83.15 | 80.81 | 82.45 | 1,711,362 | +0.43(+0.52%) |
Jan 11, 2023 | 81.18 | 82.06 | 80.37 | 82.02 | 1,673,280 | +1.71(+2.13%) |
Jan 10, 2023 | 78.11 | 80.34 | 77.82 | 80.31 | 1,530,212 | +1.79(+2.28%) |
Jan 09, 2023 | 77.96 | 80.16 | 77.26 | 78.52 | 2,696,446 | +1.04(+1.34%) |
Jan 06, 2023 | 75.94 | 77.98 | 74.40 | 77.48 | 2,741,064 | +2.32(+3.09%) |
Jan 05, 2023 | 74.52 | 75.60 | 73.31 | 75.16 | 1,833,995 | +0.04(+0.05%) |
Jan 04, 2023 | 74.08 | 76.07 | 73.73 | 75.12 | 2,069,849 | +2.30(+3.16%) |
Jan 03, 2023 | 72.94 | 73.59 | 71.10 | 72.82 | 1,647,528 | +1.02(+1.42%) |
Dec 30, 2022 | 71.68 | 72.35 | 71.04 | 71.79 | 1,547,673 | -0.75(-1.04%) |
Dec 29, 2022 | 69.65 | 73.02 | 69.55 | 72.55 | 1,587,330 | +3.56(+5.17%) |
Dec 28, 2022 | 71.16 | 71.78 | 68.96 | 68.98 | 1,282,108 | -2.13(-3.00%) |
Dec 27, 2022 | 70.67 | 71.34 | 70.01 | 71.11 | 1,180,418 | +0.45(+0.64%) |
Dec 23, 2022 | 70.04 | 70.86 | 69.38 | 70.67 | 932,485 | +0.62(+0.89%) |
Dec 22, 2022 | 69.10 | 70.10 | 68.11 | 70.04 | 2,018,000 | +0.02(+0.03%) |
Dec 21, 2022 | 71.58 | 72.09 | 69.96 | 70.02 | 2,126,674 | -1.30(-1.82%) |
Dec 20, 2022 | 70.96 | 72.00 | 70.67 | 71.32 | 1,371,533 | -0.15(-0.21%) |
Dec 19, 2022 | 72.74 | 73.57 | 70.85 | 71.48 | 1,495,284 | -1.45(-1.99%) |
Dec 16, 2022 | 73.96 | 74.64 | 72.17 | 72.93 | 3,601,669 | -1.68(-2.25%) |
Dec 15, 2022 | 76.27 | 76.73 | 74.49 | 74.61 | 2,017,715 | -3.07(-3.95%) |
Dec 14, 2022 | 78.73 | 79.51 | 77.08 | 77.68 | 1,562,148 | -1.44(-1.82%) |
Dec 13, 2022 | 80.59 | 81.86 | 78.16 | 79.12 | 2,255,352 | +2.41(+3.14%) |
Dec 12, 2022 | 75.99 | 76.76 | 74.86 | 76.71 | 1,211,845 | +0.99(+1.31%) |
Dec 09, 2022 | 74.42 | 76.91 | 74.27 | 75.72 | 1,900,415 | +0.92(+1.23%) |
Dec 08, 2022 | 73.71 | 74.89 | 73.25 | 74.80 | 1,248,112 | +0.97(+1.32%) |
Dec 07, 2022 | 73.75 | 75.06 | 73.46 | 73.83 | 1,588,305 | -0.46(-0.62%) |
Dec 06, 2022 | 74.92 | 75.58 | 73.19 | 74.29 | 3,322,571 | -0.85(-1.13%) |
Dec 05, 2022 | 77.48 | 77.99 | 74.81 | 75.14 | 1,573,889 | -3.17(-4.05%) |
Dec 02, 2022 | 77.12 | 78.85 | 76.47 | 78.31 | 1,695,255 | -0.36(-0.46%) |
Dec 01, 2022 | 79.13 | 80.64 | 78.49 | 78.67 | 2,040,723 | +0.57(+0.73%) |
Nov 30, 2022 | 76.44 | 78.10 | 74.51 | 78.10 | 2,483,210 | +1.92(+2.52%) |
Nov 29, 2022 | 75.62 | 76.61 | 75.31 | 76.18 | 1,632,335 | +0.62(+0.83%) |
Nov 28, 2022 | 77.59 | 78.51 | 75.38 | 75.56 | 1,878,684 | -3.06(-3.89%) |
Nov 25, 2022 | 78.10 | 78.76 | 77.98 | 78.61 | 524,879 | +0.76(+0.97%) |
Nov 23, 2022 | 77.76 | 77.96 | 76.63 | 77.85 | 1,193,455 | +0.01(+0.01%) |
Nov 22, 2022 | 76.79 | 77.89 | 76.44 | 77.84 | 1,387,780 | +1.43(+1.87%) |
Nov 21, 2022 | 75.19 | 76.54 | 75.06 | 76.42 | 1,098,874 | +0.53(+0.70%) |
Nov 18, 2022 | 77.40 | 78.23 | 74.64 | 75.89 | 1,408,751 | -0.28(-0.37%) |
Nov 17, 2022 | 75.71 | 76.55 | 74.77 | 76.17 | 2,058,828 | -1.14(-1.47%) |
Nov 16, 2022 | 80.37 | 80.72 | 76.61 | 77.31 | 2,034,183 | -3.44(-4.27%) |
Nov 15, 2022 | 78.77 | 81.55 | 78.73 | 80.75 | 2,499,000 | +3.95(+5.14%) |
Nov 14, 2022 | 79.57 | 79.62 | 76.66 | 76.80 | 1,889,320 | -2.87(-3.60%) |
Nov 11, 2022 | 77.11 | 81.04 | 76.95 | 79.67 | 2,899,826 | +2.60(+3.38%) |
Nov 10, 2022 | 73.35 | 77.08 | 72.63 | 77.07 | 3,903,387 | +7.18(+10.28%) |
Nov 09, 2022 | 71.52 | 72.03 | 69.53 | 69.89 | 2,027,966 | -2.49(-3.44%) |
Nov 08, 2022 | 72.95 | 74.55 | 71.28 | 72.38 | 1,332,713 | +0.02(+0.03%) |
Nov 07, 2022 | 71.66 | 72.75 | 70.02 | 72.36 | 1,277,037 | +1.73(+2.45%) |
Nov 04, 2022 | 68.87 | 70.79 | 68.52 | 70.63 | 1,743,912 | +2.82(+4.16%) |
Nov 03, 2022 | 67.88 | 69.35 | 66.90 | 67.81 | 2,229,077 | -1.53(-2.21%) |
Nov 02, 2022 | 71.93 | 73.22 | 69.30 | 69.34 | 2,112,805 | -3.13(-4.32%) |