Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.56 | 77.04 | 76.17 | 76.96 | 2,964,397 | +0.60(+0.78%) |
Nov 29, 2023 | 77.37 | 78.08 | 76.27 | 76.37 | 1,576,623 | -0.85(-1.10%) |
Nov 28, 2023 | 76.81 | 77.97 | 76.63 | 77.22 | 1,666,712 | +0.39(+0.50%) |
Nov 27, 2023 | 76.54 | 77.10 | 76.09 | 76.84 | 1,745,439 | +0.29(+0.38%) |
Nov 24, 2023 | 76.29 | 76.74 | 75.93 | 76.55 | 651,564 | +0.17(+0.22%) |
Nov 22, 2023 | 76.60 | 76.60 | 75.72 | 76.38 | 1,639,519 | +0.30(+0.39%) |
Nov 21, 2023 | 76.24 | 76.47 | 75.40 | 76.08 | 1,621,987 | -0.12(-0.16%) |
Nov 20, 2023 | 76.16 | 76.76 | 75.16 | 76.20 | 1,407,004 | -0.30(-0.39%) |
Nov 17, 2023 | 76.54 | 76.54 | 75.71 | 76.50 | 1,965,461 | +0.34(+0.44%) |
Nov 16, 2023 | 77.58 | 78.32 | 76.01 | 76.16 | 3,194,367 | -0.89(-1.16%) |
Nov 15, 2023 | 76.55 | 77.94 | 76.43 | 77.05 | 1,730,739 | +0.33(+0.43%) |
Nov 14, 2023 | 75.71 | 77.27 | 75.68 | 76.73 | 1,762,189 | +2.55(+3.44%) |
Nov 13, 2023 | 75.64 | 75.72 | 74.10 | 74.18 | 1,976,324 | -1.48(-1.95%) |
Nov 10, 2023 | 76.28 | 76.37 | 75.05 | 75.66 | 1,389,266 | +0.17(+0.22%) |
Nov 09, 2023 | 77.71 | 78.86 | 75.04 | 75.49 | 2,415,522 | -1.48(-1.92%) |
Nov 08, 2023 | 77.03 | 77.03 | 75.87 | 76.96 | 1,547,825 | -0.41(-0.53%) |
Nov 07, 2023 | 77.70 | 77.70 | 76.93 | 77.37 | 1,784,855 | -0.28(-0.36%) |
Nov 06, 2023 | 77.82 | 78.09 | 77.32 | 77.65 | 1,334,750 | -0.23(-0.29%) |
Nov 03, 2023 | 78.74 | 78.83 | 77.80 | 77.88 | 1,208,291 | +0.39(+0.50%) |
Nov 02, 2023 | 75.97 | 78.25 | 75.94 | 77.49 | 1,544,068 | +1.27(+1.67%) |
Nov 01, 2023 | 75.26 | 76.81 | 74.45 | 76.22 | 1,598,001 | +1.12(+1.49%) |
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 | 74.48 | 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 | 82.63 | 1,323,001 | -4.47(-5.13%) | |
May 08, 2023 | 87.88 | 88.64 | 86.84 | 87.10 | 1,282,944 | -1.30(-1.47%) |
May 05, 2023 | 87.81 | 88.59 | 87.29 | 88.40 | 1,357,008 | +0.70(+0.80%) |
May 04, 2023 | 86.85 | 88.20 | 86.20 | 87.69 | 1,722,214 | +1.07(+1.24%) |
May 03, 2023 | 87.46 | 87.95 | 86.52 | 86.62 | 807,994 | -0.45(-0.52%) |
May 02, 2023 | 87.58 | 87.80 | 86.29 | 87.07 | 1,346,614 | -0.51(-0.58%) |
May 01, 2023 | 86.68 | 88.48 | 86.30 | 87.58 | 1,184,284 | +0.64(+0.74%) |
Apr 28, 2023 | 87.58 | 88.07 | 86.45 | 86.93 | 893,655 | -0.73(-0.84%) |
Apr 27, 2023 | 86.84 | 87.89 | 86.46 | 87.67 | 867,121 | +0.71(+0.82%) |
Apr 26, 2023 | 87.97 | 88.72 | 86.74 | 86.95 | 814,243 | -1.73(-1.95%) |
Apr 25, 2023 | 88.68 | 89.09 | 88.48 | 88.68 | 563,735 | +0.04(+0.04%) |
Apr 24, 2023 | 88.03 | 88.77 | 87.26 | 88.64 | 1,027,794 | +0.74(+0.84%) |
Apr 21, 2023 | 88.17 | 88.42 | 87.20 | 87.90 | 795,281 | +0.45(+0.51%) |
Apr 20, 2023 | 87.40 | 87.49 | 86.71 | 87.45 | 720,923 | +0.21(+0.24%) |
Apr 19, 2023 | 86.55 | 87.38 | 86.51 | 87.25 | 809,362 | +0.98(+1.13%) |
Apr 18, 2023 | 87.27 | 87.69 | 86.22 | 86.27 | 1,219,223 | -1.42(-1.62%) |
Apr 17, 2023 | 87.73 | 88.32 | 86.72 | 87.69 | 1,254,383 | +0.27(+0.31%) |
Apr 14, 2023 | 87.20 | 87.68 | 86.93 | 87.41 | 1,449,402 | -0.63(-0.71%) |
Apr 13, 2023 | 87.41 | 88.33 | 86.35 | 88.04 | 962,673 | +0.13(+0.14%) |
Apr 12, 2023 | 88.33 | 88.42 | 87.50 | 87.91 | 1,668,118 | -0.20(-0.22%) |
Apr 11, 2023 | 88.12 | 88.28 | 87.53 | 88.11 | 1,493,434 | +0.16(+0.18%) |
Apr 10, 2023 | 87.29 | 88.01 | 86.86 | 87.95 | 1,629,592 | -0.06(-0.07%) |
Apr 06, 2023 | 87.79 | 88.17 | 86.81 | 88.01 | 1,579,940 | +0.78(+0.90%) |
Apr 05, 2023 | 84.99 | 87.26 | 84.82 | 87.23 | 1,628,476 | +2.79(+3.31%) |
Apr 04, 2023 | 84.40 | 84.68 | 84.01 | 84.43 | 1,062,443 | +0.24(+0.29%) |
Apr 03, 2023 | 83.94 | 84.95 | 83.44 | 84.19 | 1,402,795 | -0.22(-0.27%) |
Mar 31, 2023 | 84.75 | 84.99 | 83.81 | 84.41 | 1,281,023 | -0.06(-0.07%) |
Mar 30, 2023 | 84.22 | 84.87 | 83.83 | 84.47 | 1,551,302 | +0.43(+0.51%) |
Mar 29, 2023 | 83.21 | 84.15 | 83.21 | 84.04 | 1,308,336 | +1.41(+1.70%) |
Mar 28, 2023 | 81.83 | 83.27 | 81.83 | 82.63 | 891,911 | +0.57(+0.69%) |
Mar 27, 2023 | 82.58 | 83.00 | 81.84 | 82.07 | 963,133 | -0.05(-0.06%) |
Mar 24, 2023 | 78.92 | 82.16 | 78.83 | 82.12 | 1,186,647 | +3.35(+4.26%) |
Mar 23, 2023 | 80.03 | 80.67 | 78.69 | 78.76 | 1,365,683 | -1.17(-1.47%) |
Mar 22, 2023 | 81.41 | 81.83 | 79.92 | 79.94 | 1,702,745 | -1.89(-2.30%) |
Mar 21, 2023 | 83.84 | 83.89 | 80.16 | 81.82 | 1,679,038 | -2.18(-2.59%) |
Mar 20, 2023 | 83.40 | 84.33 | 83.40 | 84.00 | 1,046,191 | +0.93(+1.12%) |
Mar 17, 2023 | 83.81 | 84.03 | 82.60 | 83.07 | 2,243,431 | -1.01(-1.20%) |
Mar 16, 2023 | 82.89 | 84.30 | 82.75 | 84.08 | 1,532,980 | +0.79(+0.95%) |
Mar 15, 2023 | 81.63 | 83.92 | 81.15 | 83.29 | 1,475,542 | +1.50(+1.83%) |
Mar 14, 2023 | 81.38 | 82.59 | 81.03 | 81.79 | 1,224,771 | +1.01(+1.25%) |
Mar 13, 2023 | 78.72 | 82.40 | 78.59 | 80.79 | 2,386,375 | +2.19(+2.79%) |
Mar 10, 2023 | 80.41 | 80.56 | 78.19 | 78.60 | 898,078 | -1.56(-1.95%) |
Mar 09, 2023 | 80.99 | 81.71 | 79.80 | 80.16 | 915,298 | -0.48(-0.59%) |
Mar 08, 2023 | 80.01 | 80.68 | 79.64 | 80.63 | 871,074 | +0.69(+0.86%) |
Mar 07, 2023 | 81.53 | 81.72 | 79.57 | 79.94 | 985,429 | -1.37(-1.68%) |
Mar 06, 2023 | 81.24 | 81.88 | 80.90 | 81.31 | 797,226 | +0.12(+0.14%) |
Mar 03, 2023 | 80.21 | 81.22 | 79.18 | 81.19 | 1,591,248 | +1.32(+1.65%) |
Mar 02, 2023 | 78.73 | 80.04 | 78.25 | 79.88 | 1,300,497 | +1.29(+1.64%) |
Mar 01, 2023 | 79.66 | 79.77 | 78.00 | 78.59 | 1,899,170 | -1.62(-2.02%) |
Feb 28, 2023 | 80.95 | 81.61 | 80.18 | 80.21 | 1,711,610 | -1.15(-1.42%) |
Feb 27, 2023 | 82.10 | 82.89 | 81.20 | 81.36 | 987,140 | -0.46(-0.56%) |
Feb 24, 2023 | 81.56 | 82.11 | 80.84 | 81.81 | 1,533,927 | -0.57(-0.69%) |
Feb 23, 2023 | 83.37 | 83.37 | 81.90 | 82.39 | 1,319,379 | -0.52(-0.63%) |
Feb 22, 2023 | 83.59 | 84.22 | 82.70 | 82.91 | 1,170,307 | -0.52(-0.63%) |
Feb 21, 2023 | 84.12 | 84.37 | 83.24 | 83.43 | 1,125,506 | -1.18(-1.40%) |
Feb 17, 2023 | 83.50 | 84.92 | 83.04 | 84.62 | 1,323,498 | +1.38(+1.65%) |
Feb 16, 2023 | 82.68 | 83.90 | 82.13 | 83.24 | 1,904,316 | +0.01(+0.01%) |
Feb 15, 2023 | 82.23 | 83.36 | 82.04 | 83.23 | 1,127,626 | +0.61(+0.74%) |
Feb 14, 2023 | 83.01 | 83.46 | 82.17 | 82.62 | 910,106 | -0.62(-0.75%) |
Feb 13, 2023 | 82.91 | 83.39 | 82.74 | 83.24 | 920,445 | +0.33(+0.40%) |
Feb 10, 2023 | 81.48 | 83.03 | 81.18 | 82.91 | 1,198,324 | +1.73(+2.13%) |
Feb 09, 2023 | 82.01 | 82.78 | 81.14 | 81.18 | 1,143,657 | -0.97(-1.18%) |
Feb 08, 2023 | 83.01 | 83.01 | 81.74 | 82.15 | 1,509,516 | -1.23(-1.48%) |
Feb 07, 2023 | 82.83 | 83.57 | 82.51 | 83.39 | 2,068,491 | +0.09(+0.10%) |
Feb 06, 2023 | 82.58 | 83.65 | 82.45 | 83.30 | 1,921,477 | +0.58(+0.70%) |
Feb 03, 2023 | 83.65 | 83.87 | 81.87 | 82.72 | 2,372,999 | -1.39(-1.65%) |
Feb 02, 2023 | 84.83 | 85.65 | 83.89 | 84.10 | 2,368,171 | -0.54(-0.64%) |
Feb 01, 2023 | 83.84 | 85.32 | 83.72 | 84.65 | 3,022,433 | +0.41(+0.48%) |
Jan 31, 2023 | 84.53 | 84.66 | 83.07 | 84.24 | 2,556,666 | -0.04(-0.05%) |
Jan 30, 2023 | 84.30 | 85.05 | 83.99 | 84.28 | 1,878,395 | -0.26(-0.31%) |
Jan 27, 2023 | 84.59 | 85.16 | 84.30 | 84.54 | 1,157,154 | -0.26(-0.31%) |
Jan 26, 2023 | 84.10 | 84.92 | 83.94 | 84.80 | 1,174,272 | +0.54(+0.64%) |
Jan 25, 2023 | 83.22 | 84.28 | 82.92 | 84.26 | 1,624,245 | +0.41(+0.49%) |
Jan 24, 2023 | 83.37 | 84.20 | 82.41 | 83.85 | 1,153,337 | +0.48(+0.57%) |
Jan 23, 2023 | 83.64 | 84.31 | 83.10 | 83.38 | 1,524,309 | -0.68(-0.81%) |
Jan 20, 2023 | 83.39 | 84.11 | 82.38 | 84.05 | 1,052,827 | +0.62(+0.74%) |
Jan 19, 2023 | 84.03 | 84.03 | 83.14 | 83.43 | 966,448 | -0.62(-0.74%) |
Jan 18, 2023 | 86.81 | 86.81 | 83.97 | 84.05 | 2,433,380 | -2.48(-2.87%) |
Jan 17, 2023 | 87.67 | 87.93 | 86.15 | 86.54 | 2,190,821 | -0.88(-1.01%) |
Jan 13, 2023 | 86.42 | 87.60 | 85.91 | 87.42 | 2,751,035 | +0.39(+0.45%) |
Jan 12, 2023 | 88.17 | 88.17 | 86.88 | 87.03 | 1,125,736 | -0.84(-0.96%) |
Jan 11, 2023 | 86.58 | 88.01 | 86.48 | 87.88 | 1,471,996 | +1.45(+1.68%) |
Jan 10, 2023 | 86.67 | 86.68 | 85.52 | 86.42 | 1,088,443 | -0.28(-0.32%) |
Jan 09, 2023 | 85.39 | 87.15 | 85.39 | 86.70 | 1,525,400 | +1.06(+1.23%) |
Jan 06, 2023 | 84.16 | 85.89 | 83.95 | 85.65 | 1,636,632 | +2.25(+2.70%) |
Jan 05, 2023 | 85.47 | 85.93 | 83.08 | 83.40 | 1,404,535 | -2.87(-3.33%) |
Jan 04, 2023 | 86.25 | 87.31 | 85.61 | 86.27 | 1,392,113 | +0.46(+0.53%) |
Jan 03, 2023 | 86.29 | 86.64 | 84.74 | 85.81 | 1,118,407 | -0.42(-0.48%) |
Dec 30, 2022 | 87.40 | 87.61 | 85.49 | 86.23 | 738,968 | -1.06(-1.21%) |
Dec 29, 2022 | 87.24 | 87.69 | 87.02 | 87.28 | 830,457 | +0.61(+0.70%) |
Dec 28, 2022 | 87.75 | 88.17 | 86.57 | 86.67 | 1,003,249 | -0.87(-1.00%) |
Dec 27, 2022 | 87.05 | 87.66 | 86.50 | 87.55 | 1,399,117 | +0.73(+0.84%) |
Dec 23, 2022 | 85.47 | 86.93 | 85.47 | 86.82 | 816,697 | +1.13(+1.32%) |
Dec 22, 2022 | 85.37 | 85.71 | 84.13 | 85.68 | 903,634 | -0.23(-0.27%) |
Dec 21, 2022 | 84.67 | 85.95 | 84.50 | 85.92 | 947,549 | +1.36(+1.61%) |
Dec 20, 2022 | 84.68 | 84.94 | 84.04 | 84.56 | 747,663 | -0.10(-0.11%) |
Dec 19, 2022 | 84.80 | 85.39 | 84.11 | 84.66 | 862,800 | -0.42(-0.49%) |
Dec 16, 2022 | 84.84 | 85.65 | 84.01 | 85.07 | 2,978,372 | -0.45(-0.52%) |
Dec 15, 2022 | 86.58 | 87.05 | 85.19 | 85.52 | 1,444,330 | -1.55(-1.78%) |
Dec 14, 2022 | 88.38 | 89.37 | 86.62 | 87.07 | 1,532,169 | -1.04(-1.18%) |
Dec 13, 2022 | 89.25 | 89.64 | 87.14 | 88.11 | 1,309,030 | +0.16(+0.19%) |
Dec 12, 2022 | 86.69 | 87.95 | 86.02 | 87.94 | 1,036,993 | +2.02(+2.35%) |
Dec 09, 2022 | 85.15 | 86.46 | 85.13 | 85.93 | 1,225,635 | +0.42(+0.49%) |
Dec 08, 2022 | 83.89 | 85.65 | 83.71 | 85.51 | 1,171,473 | +1.52(+1.81%) |
Dec 07, 2022 | 84.57 | 85.02 | 83.65 | 83.99 | 1,063,389 | -0.66(-0.78%) |
Dec 06, 2022 | 83.84 | 84.68 | 83.41 | 84.65 | 1,212,523 | +0.61(+0.73%) |
Dec 05, 2022 | 84.16 | 84.43 | 83.66 | 84.04 | 874,860 | -0.76(-0.90%) |
Dec 02, 2022 | 84.48 | 85.12 | 83.95 | 84.80 | 977,906 | -0.64(-0.74%) |