Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.01 | 74.51 | 72.88 | 74.16 | 5,152,507 | +0.39(+0.54%) |
Nov 29, 2023 | 74.59 | 74.76 | 73.60 | 73.76 | 2,851,940 | -0.84(-1.12%) |
Nov 28, 2023 | 74.57 | 75.08 | 73.75 | 74.60 | 2,030,853 | -0.30(-0.40%) |
Nov 27, 2023 | 76.59 | 76.98 | 74.69 | 74.90 | 2,000,763 | -2.43(-3.14%) |
Nov 24, 2023 | 75.58 | 78.10 | 75.29 | 77.33 | 2,061,379 | +1.92(+2.55%) |
Nov 22, 2023 | 74.28 | 75.48 | 73.10 | 75.40 | 2,641,140 | -0.08(-0.10%) |
Nov 21, 2023 | 75.69 | 76.30 | 74.02 | 75.48 | 3,412,279 | -0.48(-0.64%) |
Nov 20, 2023 | 76.63 | 76.98 | 75.81 | 75.97 | 2,538,762 | -0.47(-0.62%) |
Nov 17, 2023 | 79.48 | 79.64 | 76.42 | 76.44 | 2,659,934 | -2.62(-3.31%) |
Nov 16, 2023 | 80.00 | 81.90 | 78.61 | 79.05 | 1,727,467 | -0.31(-0.39%) |
Nov 15, 2023 | 78.83 | 79.85 | 78.63 | 79.36 | 2,108,621 | +0.37(+0.46%) |
Nov 14, 2023 | 78.52 | 79.79 | 78.30 | 78.99 | 1,666,553 | +0.59(+0.76%) |
Nov 13, 2023 | 77.89 | 79.18 | 77.79 | 78.40 | 1,885,139 | +0.31(+0.40%) |
Nov 10, 2023 | 79.00 | 79.08 | 77.06 | 78.09 | 2,082,160 | -0.74(-0.93%) |
Nov 09, 2023 | 79.41 | 80.42 | 78.49 | 78.83 | 1,608,592 | +0.34(+0.44%) |
Nov 08, 2023 | 78.06 | 79.77 | 77.82 | 78.48 | 1,676,903 | +1.42(+1.85%) |
Nov 07, 2023 | 77.57 | 77.93 | 76.54 | 77.06 | 1,929,655 | -0.70(-0.90%) |
Nov 06, 2023 | 79.61 | 79.61 | 77.74 | 77.75 | 2,158,427 | -2.32(-2.89%) |
Nov 03, 2023 | 78.55 | 80.38 | 78.26 | 80.07 | 2,107,974 | +1.21(+1.53%) |
Nov 02, 2023 | 77.05 | 79.17 | 75.46 | 78.86 | 2,872,199 | +1.04(+1.34%) |
Nov 01, 2023 | 78.72 | 79.22 | 77.47 | 77.82 | 2,013,777 | -0.51(-0.65%) |
Oct 31, 2023 | 79.19 | 79.95 | 78.28 | 78.33 | 1,863,020 | -1.42(-1.79%) |
Oct 30, 2023 | 79.04 | 81.14 | 79.04 | 79.76 | 1,831,331 | +1.33(+1.69%) |
Oct 27, 2023 | 78.59 | 78.72 | 77.19 | 78.43 | 1,707,062 | -0.38(-0.49%) |
Oct 26, 2023 | 79.58 | 79.94 | 78.52 | 78.82 | 1,153,045 | -0.60(-0.75%) |
Oct 25, 2023 | 78.80 | 79.90 | 78.65 | 79.41 | 1,189,366 | +0.51(+0.65%) |
Oct 24, 2023 | 79.79 | 79.89 | 78.64 | 78.90 | 1,559,308 | +0.09(+0.11%) |
Oct 23, 2023 | 80.28 | 81.10 | 78.81 | 78.82 | 1,740,375 | -2.66(-3.27%) |
Oct 20, 2023 | 83.29 | 83.39 | 80.95 | 81.48 | 2,268,481 | -2.65(-3.15%) |
Oct 19, 2023 | 82.94 | 85.22 | 82.42 | 84.13 | 2,480,736 | +0.92(+1.11%) |
Oct 18, 2023 | 84.55 | 85.19 | 82.13 | 83.20 | 2,553,863 | -1.78(-2.09%) |
Oct 17, 2023 | 83.11 | 85.35 | 82.93 | 84.98 | 1,906,340 | +2.19(+2.64%) |
Oct 16, 2023 | 83.70 | 83.70 | 82.14 | 82.79 | 1,908,773 | -0.23(-0.27%) |
Oct 13, 2023 | 84.17 | 84.90 | 82.37 | 83.02 | 1,450,114 | -0.48(-0.58%) |
Oct 12, 2023 | 82.89 | 83.69 | 82.20 | 83.50 | 1,975,761 | +1.02(+1.24%) |
Oct 11, 2023 | 83.65 | 83.84 | 81.76 | 82.48 | 1,865,594 | -1.38(-1.65%) |
Oct 10, 2023 | 84.59 | 86.23 | 83.15 | 83.86 | 2,958,622 | -0.61(-0.72%) |
Oct 09, 2023 | 80.68 | 84.57 | 80.68 | 84.47 | 2,035,658 | +5.03(+6.33%) |
Oct 06, 2023 | 79.12 | 80.45 | 78.41 | 79.44 | 1,644,229 | -0.14(-0.17%) |
Oct 05, 2023 | 80.01 | 81.61 | 79.53 | 79.58 | 1,912,532 | -0.95(-1.18%) |
Oct 04, 2023 | 80.93 | 82.11 | 79.53 | 80.53 | 2,538,828 | -0.27(-0.33%) |
Oct 03, 2023 | 81.26 | 81.61 | 80.04 | 80.80 | 2,202,073 | -1.39(-1.70%) |
Oct 02, 2023 | 83.94 | 83.94 | 81.57 | 82.19 | 2,172,226 | -1.99(-2.37%) |
Sep 29, 2023 | 84.67 | 85.79 | 83.89 | 84.19 | 2,272,751 | -0.23(-0.27%) |
Sep 28, 2023 | 82.09 | 84.58 | 81.79 | 84.41 | 2,190,501 | +2.47(+3.02%) |
Sep 27, 2023 | 84.14 | 84.14 | 81.53 | 81.94 | 1,793,405 | -1.65(-1.97%) |
Sep 26, 2023 | 84.28 | 86.31 | 83.17 | 83.59 | 2,858,960 | -0.80(-0.94%) |
Sep 25, 2023 | 82.62 | 84.70 | 83.73 | 84.38 | 1,968,719 | +1.70(+2.05%) |
Sep 22, 2023 | 82.29 | 83.49 | 82.03 | 82.68 | 2,657,878 | +0.67(+0.81%) |
Sep 21, 2023 | 81.97 | 82.95 | 81.50 | 82.02 | 2,127,706 | -0.12(-0.14%) |
Sep 20, 2023 | 81.77 | 84.39 | 81.59 | 82.13 | 4,052,010 | +0.74(+0.90%) |
Sep 19, 2023 | 80.08 | 81.61 | 80.04 | 81.40 | 2,329,942 | +1.61(+2.02%) |
Sep 18, 2023 | 81.38 | 81.48 | 78.92 | 79.79 | 1,370,661 | -0.82(-1.02%) |
Sep 15, 2023 | 82.47 | 82.67 | 80.29 | 80.61 | 4,185,335 | -1.83(-2.22%) |
Sep 14, 2023 | 80.44 | 82.74 | 79.79 | 82.44 | 2,311,615 | +3.03(+3.82%) |
Sep 13, 2023 | 80.77 | 80.77 | 78.96 | 79.40 | 1,114,567 | -0.80(-0.99%) |
Sep 12, 2023 | 80.24 | 81.49 | 79.60 | 80.20 | 1,787,769 | -0.14(-0.17%) |
Sep 11, 2023 | 82.67 | 83.70 | 80.24 | 80.34 | 2,816,981 | -1.89(-2.29%) |
Sep 08, 2023 | 80.10 | 82.34 | 79.86 | 82.22 | 3,180,843 | +2.84(+3.57%) |
Sep 07, 2023 | 79.25 | 80.59 | 78.60 | 79.38 | 2,995,606 | -0.18(-0.22%) |
Sep 06, 2023 | 80.70 | 80.94 | 78.56 | 79.56 | 2,193,301 | -1.50(-1.85%) |
Sep 05, 2023 | 80.63 | 82.91 | 80.45 | 81.06 | 3,361,113 | +3.29(+4.23%) |
Sep 01, 2023 | 76.59 | 78.00 | 76.59 | 77.77 | 1,413,239 | +2.10(+2.78%) |
Aug 31, 2023 | 75.43 | 76.46 | 74.52 | 75.67 | 1,984,661 | +0.29(+0.39%) |
Aug 30, 2023 | 74.88 | 75.54 | 73.74 | 75.38 | 1,175,811 | +0.30(+0.41%) |
Aug 29, 2023 | 74.03 | 75.09 | 73.84 | 75.07 | 1,150,555 | +1.11(+1.50%) |
Aug 28, 2023 | 72.37 | 75.07 | 72.32 | 73.96 | 1,259,477 | +1.72(+2.38%) |
Aug 25, 2023 | 72.64 | 72.88 | 71.83 | 72.25 | 1,659,183 | +0.02(+0.03%) |
Aug 24, 2023 | 72.57 | 72.69 | 71.09 | 72.23 | 2,393,752 | -0.82(-1.13%) |
Aug 23, 2023 | 75.03 | 75.03 | 72.72 | 73.05 | 2,299,814 | -2.31(-3.06%) |
Aug 22, 2023 | 77.75 | 78.25 | 75.32 | 75.36 | 1,747,327 | -2.34(-3.01%) |
Aug 21, 2023 | 77.92 | 78.48 | 77.39 | 77.70 | 1,426,010 | +0.08(+0.10%) |
Aug 18, 2023 | 75.48 | 78.15 | 75.34 | 77.62 | 2,685,563 | +1.18(+1.54%) |
Aug 17, 2023 | 75.82 | 77.38 | 75.82 | 76.44 | 1,765,288 | +1.09(+1.45%) |
Aug 16, 2023 | 75.60 | 76.65 | 75.29 | 75.35 | 1,685,687 | -0.40(-0.53%) |
Aug 15, 2023 | 75.86 | 77.77 | 75.54 | 75.75 | 2,063,487 | -0.89(-1.17%) |
Aug 14, 2023 | 76.59 | 77.10 | 75.44 | 76.65 | 2,250,324 | -1.40(-1.80%) |
Aug 11, 2023 | 78.12 | 78.80 | 77.76 | 78.05 | 2,517,386 | -0.07(-0.09%) |
Aug 10, 2023 | 80.89 | 81.09 | 78.01 | 78.12 | 2,557,979 | -2.74(-3.38%) |
Aug 09, 2023 | 79.39 | 81.29 | 78.95 | 80.85 | 2,437,839 | +3.42(+4.42%) |
Aug 08, 2023 | 77.52 | 78.14 | 76.60 | 77.43 | 2,649,385 | -1.20(-1.53%) |
Aug 07, 2023 | 79.13 | 79.33 | 77.92 | 78.64 | 1,936,403 | -0.73(-0.92%) |
Aug 04, 2023 | 79.68 | 82.26 | 79.32 | 79.37 | 1,971,032 | +0.01(+0.01%) |
Aug 03, 2023 | 82.30 | 82.36 | 77.35 | 79.36 | 2,919,337 | +0.57(+0.72%) |
Aug 02, 2023 | 78.78 | 80.23 | 77.58 | 78.79 | 2,178,568 | -0.62(-0.77%) |
Aug 01, 2023 | 80.20 | 80.71 | 79.02 | 79.41 | 2,436,248 | -0.78(-0.97%) |
Jul 31, 2023 | 78.82 | 80.27 | 78.82 | 80.19 | 1,996,236 | +0.83(+1.05%) |
Jul 28, 2023 | 80.16 | 80.22 | 78.38 | 79.36 | 2,099,964 | -0.24(-0.31%) |
Jul 27, 2023 | 79.95 | 80.70 | 79.50 | 79.60 | 2,175,570 | -0.17(-0.21%) |
Jul 26, 2023 | 78.89 | 80.42 | 78.66 | 79.77 | 2,339,402 | +0.56(+0.70%) |
Jul 25, 2023 | 79.03 | 79.52 | 78.27 | 79.21 | 1,979,593 | +0.52(+0.66%) |
Jul 24, 2023 | 78.07 | 79.65 | 78.00 | 78.69 | 2,208,308 | +1.48(+1.91%) |
Jul 21, 2023 | 77.03 | 77.76 | 76.08 | 77.22 | 1,732,274 | +0.02(+0.03%) |
Jul 20, 2023 | 77.62 | 77.96 | 76.05 | 77.20 | 1,718,506 | +0.72(+0.95%) |
Jul 19, 2023 | 75.09 | 77.93 | 75.03 | 76.48 | 3,853,905 | +1.89(+2.53%) |
Jul 18, 2023 | 72.23 | 76.12 | 72.20 | 74.59 | 3,618,453 | +2.36(+3.27%) |
Jul 17, 2023 | 72.51 | 72.68 | 71.95 | 72.23 | 1,884,365 | +0.19(+0.26%) |
Jul 14, 2023 | 72.51 | 72.78 | 71.42 | 72.04 | 2,699,787 | -0.21(-0.28%) |
Jul 13, 2023 | 70.34 | 72.59 | 70.34 | 72.25 | 2,818,946 | +1.69(+2.40%) |
Jul 12, 2023 | 71.89 | 72.27 | 70.46 | 70.56 | 2,312,720 | -0.59(-0.82%) |
Jul 11, 2023 | 69.21 | 71.18 | 68.48 | 71.14 | 2,575,778 | +2.66(+3.88%) |
Jul 10, 2023 | 68.57 | 70.32 | 68.14 | 68.48 | 2,282,509 | -1.71(-2.44%) |
Jul 07, 2023 | 67.33 | 71.04 | 66.93 | 70.19 | 2,887,673 | +2.58(+3.81%) |
Jul 06, 2023 | 67.93 | 68.00 | 66.40 | 67.62 | 1,784,504 | -0.89(-1.30%) |
Jul 05, 2023 | 68.17 | 68.84 | 67.51 | 68.50 | 2,157,840 | -0.30(-0.44%) |
Jul 03, 2023 | 67.75 | 69.20 | 67.41 | 68.81 | 1,006,857 | +0.99(+1.45%) |
Jun 30, 2023 | 69.10 | 69.72 | 67.45 | 67.82 | 2,144,890 | -0.88(-1.28%) |
Jun 29, 2023 | 67.03 | 68.75 | 66.77 | 68.70 | 1,881,627 | +2.02(+3.03%) |
Jun 28, 2023 | 68.52 | 68.62 | 66.46 | 66.68 | 1,745,171 | -1.78(-2.60%) |
Jun 27, 2023 | 68.07 | 68.58 | 66.03 | 68.46 | 1,970,008 | +0.05(+0.07%) |
Jun 26, 2023 | 69.23 | 69.48 | 67.94 | 68.41 | 1,759,113 | -0.53(-0.77%) |
Jun 23, 2023 | 68.81 | 69.75 | 67.57 | 68.93 | 6,094,056 | -0.65(-0.94%) |
Jun 22, 2023 | 70.73 | 70.82 | 68.93 | 69.59 | 2,395,066 | -1.64(-2.30%) |
Jun 21, 2023 | 69.98 | 71.82 | 69.98 | 71.23 | 2,901,673 | +1.13(+1.62%) |
Jun 20, 2023 | 69.17 | 70.18 | 68.67 | 70.10 | 3,712,403 | +0.47(+0.67%) |
Jun 16, 2023 | 69.26 | 70.05 | 68.14 | 69.63 | 6,012,734 | +1.16(+1.70%) |
Jun 15, 2023 | 66.63 | 69.00 | 66.63 | 68.47 | 3,313,762 | +2.23(+3.36%) |
Jun 14, 2023 | 67.90 | 68.23 | 65.43 | 66.24 | 2,112,639 | -1.61(-2.38%) |
Jun 13, 2023 | 67.76 | 68.25 | 67.06 | 67.85 | 2,049,341 | +1.31(+1.97%) |
Jun 12, 2023 | 65.82 | 66.79 | 65.69 | 66.54 | 2,068,304 | +0.14(+0.21%) |
Jun 09, 2023 | 66.03 | 67.33 | 64.97 | 66.40 | 2,069,310 | +0.60(+0.91%) |
Jun 08, 2023 | 66.39 | 67.33 | 64.24 | 65.81 | 2,543,019 | -1.04(-1.55%) |
Jun 07, 2023 | 65.88 | 68.06 | 65.55 | 66.84 | 3,083,325 | +1.67(+2.56%) |
Jun 06, 2023 | 61.11 | 65.29 | 60.83 | 65.17 | 3,001,804 | +2.78(+4.46%) |
Jun 05, 2023 | 62.34 | 64.09 | 62.11 | 62.39 | 2,645,852 | +0.93(+1.51%) |
Jun 02, 2023 | 59.77 | 62.20 | 59.54 | 61.46 | 2,845,815 | +2.61(+4.43%) |
Jun 01, 2023 | 60.57 | 60.57 | 58.70 | 58.85 | 3,374,150 | -1.24(-2.06%) |
May 31, 2023 | 60.12 | 61.14 | 59.21 | 60.09 | 5,412,292 | -0.49(-0.81%) |
May 30, 2023 | 60.86 | 61.13 | 59.05 | 60.58 | 3,318,521 | -0.82(-1.34%) |
May 26, 2023 | 62.83 | 63.17 | 61.11 | 61.40 | 2,218,837 | -0.99(-1.58%) |
May 25, 2023 | 63.51 | 64.13 | 62.37 | 62.39 | 2,031,692 | -1.86(-2.89%) |
May 24, 2023 | 66.18 | 66.29 | 64.09 | 64.24 | 1,657,414 | -1.69(-2.56%) |
May 23, 2023 | 65.13 | 66.16 | 64.25 | 65.94 | 1,938,889 | +0.44(+0.67%) |
May 22, 2023 | 64.96 | 66.10 | 63.72 | 65.50 | 2,375,988 | +0.80(+1.24%) |
May 19, 2023 | 64.60 | 65.76 | 64.45 | 64.69 | 2,603,856 | +0.50(+0.78%) |
May 18, 2023 | 63.16 | 64.29 | 61.99 | 64.20 | 2,691,156 | +1.55(+2.48%) |
May 17, 2023 | 62.91 | 63.83 | 62.16 | 62.64 | 3,862,352 | -0.79(-1.25%) |
May 16, 2023 | 65.14 | 65.70 | 63.39 | 63.43 | 2,736,439 | -2.31(-3.51%) |
May 15, 2023 | 65.46 | 66.13 | 64.93 | 65.74 | 3,222,393 | +0.74(+1.14%) |
May 12, 2023 | 65.65 | 66.12 | 64.13 | 65.00 | 2,121,488 | -0.24(-0.37%) |
May 11, 2023 | 62.49 | 65.41 | 61.97 | 65.24 | 4,821,039 | -0.59(-0.90%) |
May 10, 2023 | 66.99 | 67.10 | 64.70 | 65.83 | 2,371,561 | +0.00(+0.00%) |
May 09, 2023 | 65.13 | 66.02 | 64.34 | 65.83 | 3,143,689 | +0.20(+0.31%) |
May 08, 2023 | 68.85 | 69.38 | 65.40 | 65.63 | 3,005,218 | -2.00(-2.96%) |
May 05, 2023 | 69.25 | 69.25 | 66.81 | 67.63 | 3,418,031 | -0.42(-0.61%) |
May 04, 2023 | 71.34 | 71.84 | 67.71 | 68.05 | 3,061,463 | -3.67(-5.12%) |
May 03, 2023 | 73.07 | 73.97 | 71.71 | 71.72 | 2,889,702 | -0.20(-0.28%) |
May 02, 2023 | 70.18 | 72.60 | 67.31 | 71.92 | 5,256,603 | +2.05(+2.93%) |
May 01, 2023 | 69.73 | 70.09 | 68.50 | 69.87 | 2,744,524 | +0.36(+0.52%) |
Apr 28, 2023 | 67.42 | 69.58 | 66.69 | 69.51 | 2,666,514 | +1.43(+2.10%) |
Apr 27, 2023 | 69.79 | 69.95 | 67.54 | 68.09 | 2,392,717 | -1.37(-1.97%) |
Apr 26, 2023 | 70.11 | 70.92 | 69.28 | 69.46 | 1,733,828 | -0.79(-1.12%) |
Apr 25, 2023 | 71.28 | 71.83 | 70.12 | 70.24 | 1,706,196 | -2.20(-3.04%) |
Apr 24, 2023 | 72.37 | 72.84 | 71.77 | 72.45 | 1,475,260 | +0.16(+0.21%) |
Apr 21, 2023 | 71.93 | 72.39 | 71.14 | 72.29 | 2,109,438 | -0.02(-0.03%) |
Apr 20, 2023 | 71.35 | 72.59 | 70.98 | 72.31 | 1,787,123 | +0.06(+0.08%) |
Apr 19, 2023 | 72.18 | 72.96 | 70.54 | 72.25 | 2,069,599 | -0.64(-0.88%) |
Apr 18, 2023 | 75.07 | 75.26 | 71.98 | 72.89 | 3,109,421 | -2.86(-3.78%) |
Apr 17, 2023 | 74.81 | 76.07 | 74.77 | 75.76 | 2,008,787 | +0.90(+1.21%) |
Apr 14, 2023 | 75.61 | 76.39 | 74.31 | 74.86 | 1,461,380 | +0.04(+0.05%) |
Apr 13, 2023 | 74.60 | 75.61 | 74.02 | 74.82 | 2,274,817 | -0.02(-0.03%) |
Apr 12, 2023 | 75.16 | 75.66 | 73.71 | 74.84 | 2,415,096 | -0.49(-0.64%) |
Apr 11, 2023 | 71.83 | 75.98 | 71.83 | 75.32 | 4,862,066 | +3.74(+5.22%) |
Apr 10, 2023 | 70.72 | 73.44 | 70.72 | 71.58 | 2,270,105 | +2.19(+3.15%) |
Apr 06, 2023 | 70.70 | 70.71 | 69.23 | 69.40 | 2,364,023 | -1.65(-2.32%) |
Apr 05, 2023 | 70.08 | 71.18 | 69.29 | 71.05 | 3,307,578 | +0.28(+0.40%) |
Apr 04, 2023 | 70.87 | 70.91 | 69.20 | 70.77 | 2,199,969 | -0.78(-1.09%) |
Apr 03, 2023 | 71.62 | 72.06 | 70.00 | 71.54 | 3,177,563 | +1.15(+1.63%) |
Mar 31, 2023 | 69.94 | 70.82 | 69.57 | 70.40 | 2,673,964 | +0.59(+0.85%) |
Mar 30, 2023 | 71.19 | 71.19 | 69.45 | 69.81 | 2,253,925 | -0.41(-0.58%) |
Mar 29, 2023 | 69.53 | 71.40 | 69.08 | 70.21 | 2,961,444 | +1.97(+2.89%) |
Mar 28, 2023 | 67.98 | 69.35 | 67.59 | 68.24 | 1,796,154 | +0.40(+0.59%) |
Mar 27, 2023 | 68.71 | 68.99 | 66.08 | 67.84 | 2,965,209 | +0.54(+0.81%) |
Mar 24, 2023 | 67.33 | 67.58 | 65.99 | 67.30 | 3,490,545 | -0.68(-1.00%) |
Mar 23, 2023 | 69.61 | 70.24 | 66.96 | 67.98 | 4,292,552 | -1.16(-1.67%) |
Mar 22, 2023 | 72.62 | 72.80 | 69.08 | 69.14 | 2,555,234 | -3.40(-4.69%) |
Mar 21, 2023 | 72.40 | 73.46 | 71.98 | 72.53 | 2,433,175 | +2.06(+2.92%) |
Mar 20, 2023 | 70.31 | 71.46 | 68.56 | 70.48 | 3,644,771 | +1.59(+2.31%) |
Mar 17, 2023 | 70.70 | 71.17 | 68.69 | 68.88 | 7,851,093 | -2.07(-2.92%) |
Mar 16, 2023 | 69.60 | 71.44 | 68.72 | 70.95 | 3,858,190 | +0.56(+0.80%) |
Mar 15, 2023 | 70.99 | 71.80 | 68.65 | 70.39 | 3,947,833 | -2.07(-2.85%) |
Mar 14, 2023 | 73.92 | 75.43 | 71.88 | 72.46 | 3,467,117 | -0.61(-0.84%) |
Mar 13, 2023 | 74.77 | 74.88 | 72.89 | 73.07 | 3,661,479 | -3.14(-4.12%) |
Mar 10, 2023 | 78.42 | 79.41 | 75.97 | 76.21 | 2,991,796 | -2.56(-3.25%) |
Mar 09, 2023 | 82.04 | 82.50 | 78.73 | 78.77 | 2,356,227 | -3.07(-3.75%) |
Mar 08, 2023 | 80.88 | 82.25 | 80.41 | 81.84 | 2,106,286 | +1.05(+1.30%) |
Mar 07, 2023 | 82.71 | 82.71 | 80.34 | 80.79 | 2,293,203 | -2.74(-3.28%) |
Mar 06, 2023 | 83.09 | 83.80 | 82.04 | 83.53 | 1,998,622 | -0.15(-0.17%) |
Mar 03, 2023 | 84.23 | 84.91 | 83.15 | 83.67 | 2,284,948 | -0.70(-0.83%) |
Mar 02, 2023 | 82.00 | 84.44 | 80.84 | 84.37 | 2,883,444 | +1.68(+2.03%) |
Mar 01, 2023 | 83.31 | 84.16 | 82.44 | 82.69 | 2,228,449 | -0.72(-0.86%) |
Feb 28, 2023 | 83.05 | 84.96 | 82.88 | 83.41 | 3,518,565 | +0.58(+0.70%) |
Feb 27, 2023 | 83.12 | 83.98 | 82.19 | 82.83 | 2,894,412 | -0.29(-0.35%) |
Feb 24, 2023 | 83.35 | 83.50 | 81.28 | 83.12 | 2,327,477 | -0.67(-0.80%) |
Feb 23, 2023 | 82.19 | 84.23 | 81.58 | 83.79 | 2,563,763 | +0.85(+1.03%) |
Feb 22, 2023 | 82.23 | 84.13 | 81.62 | 82.94 | 3,799,770 | +1.86(+2.30%) |
Feb 21, 2023 | 78.79 | 81.78 | 78.76 | 81.07 | 3,628,106 | +1.10(+1.37%) |
Feb 17, 2023 | 81.66 | 83.59 | 79.64 | 79.97 | 3,429,519 | -2.87(-3.47%) |
Feb 16, 2023 | 80.92 | 86.27 | 79.92 | 82.85 | 4,385,960 | +0.29(+0.35%) |
Feb 15, 2023 | 81.99 | 82.61 | 81.06 | 82.56 | 2,513,481 | -0.51(-0.61%) |
Feb 14, 2023 | 83.45 | 83.73 | 81.96 | 83.06 | 2,180,866 | -0.89(-1.06%) |
Feb 13, 2023 | 86.31 | 86.62 | 83.78 | 83.96 | 3,396,936 | -3.52(-4.02%) |
Feb 10, 2023 | 84.08 | 88.19 | 84.08 | 87.47 | 4,316,432 | +3.57(+4.25%) |
Feb 09, 2023 | 82.12 | 84.35 | 81.83 | 83.91 | 3,183,394 | +2.59(+3.19%) |
Feb 08, 2023 | 81.76 | 82.26 | 80.60 | 81.32 | 1,864,260 | -0.13(-0.15%) |
Feb 07, 2023 | 83.21 | 83.58 | 80.01 | 81.44 | 3,093,886 | -1.68(-2.02%) |
Feb 06, 2023 | 83.26 | 83.71 | 82.35 | 83.12 | 2,176,477 | +0.06(+0.07%) |
Feb 03, 2023 | 82.08 | 83.69 | 81.83 | 83.07 | 2,476,503 | +0.87(+1.06%) |
Feb 02, 2023 | 82.34 | 84.09 | 81.58 | 82.20 | 3,349,011 | -0.24(-0.29%) |
Feb 01, 2023 | 81.21 | 83.77 | 80.53 | 82.44 | 2,505,006 | +0.56(+0.68%) |
Jan 31, 2023 | 79.92 | 82.01 | 79.75 | 81.88 | 2,246,809 | +1.93(+2.42%) |
Jan 30, 2023 | 79.53 | 80.88 | 79.08 | 79.94 | 2,632,731 | -0.37(-0.46%) |
Jan 27, 2023 | 81.89 | 82.83 | 80.24 | 80.31 | 3,024,749 | -1.95(-2.37%) |
Jan 26, 2023 | 81.58 | 82.30 | 80.10 | 82.26 | 2,932,238 | +1.30(+1.60%) |
Jan 25, 2023 | 81.31 | 82.11 | 79.92 | 80.97 | 2,775,785 | -1.14(-1.39%) |
Jan 24, 2023 | 82.17 | 83.13 | 80.07 | 82.11 | 2,723,670 | -0.56(-0.68%) |
Jan 23, 2023 | 83.90 | 84.28 | 81.96 | 82.67 | 2,493,006 | -0.93(-1.11%) |
Jan 20, 2023 | 82.12 | 83.64 | 81.30 | 83.60 | 1,758,914 | +1.05(+1.28%) |
Jan 19, 2023 | 82.55 | 82.96 | 80.51 | 82.54 | 2,334,094 | +0.73(+0.90%) |
Jan 18, 2023 | 83.86 | 84.47 | 81.35 | 81.81 | 2,741,620 | -1.32(-1.59%) |
Jan 17, 2023 | 84.45 | 85.14 | 83.11 | 83.13 | 2,859,382 | -0.88(-1.05%) |
Jan 13, 2023 | 82.48 | 84.19 | 81.88 | 84.01 | 2,144,106 | +0.58(+0.70%) |
Jan 12, 2023 | 81.34 | 83.64 | 80.54 | 83.43 | 3,024,312 | +2.18(+2.69%) |
Jan 11, 2023 | 80.49 | 81.97 | 79.76 | 81.25 | 2,914,154 | +1.02(+1.27%) |
Jan 10, 2023 | 83.80 | 84.09 | 79.66 | 80.23 | 3,690,491 | -2.90(-3.49%) |
Jan 09, 2023 | 81.94 | 83.65 | 81.24 | 83.13 | 3,845,319 | +1.54(+1.88%) |
Jan 06, 2023 | 81.10 | 82.89 | 79.90 | 81.60 | 3,063,812 | +0.61(+0.75%) |
Jan 05, 2023 | 79.37 | 81.57 | 78.92 | 80.99 | 3,415,713 | +1.32(+1.66%) |
Jan 04, 2023 | 78.90 | 79.92 | 77.64 | 79.66 | 4,998,145 | +0.44(+0.56%) |
Jan 03, 2023 | 81.87 | 82.16 | 78.58 | 79.22 | 6,427,435 | -3.14(-3.81%) |
Dec 30, 2022 | 82.51 | 83.09 | 81.65 | 82.36 | 1,731,142 | -0.30(-0.36%) |
Dec 29, 2022 | 83.40 | 84.40 | 82.31 | 82.66 | 2,228,444 | -0.80(-0.96%) |
Dec 28, 2022 | 84.10 | 85.05 | 82.98 | 83.46 | 2,157,832 | -1.22(-1.44%) |
Dec 27, 2022 | 87.73 | 88.11 | 84.31 | 84.68 | 2,619,498 | -3.04(-3.46%) |
Dec 23, 2022 | 87.66 | 88.38 | 87.00 | 87.72 | 1,551,835 | +0.81(+0.93%) |
Dec 22, 2022 | 90.23 | 90.23 | 85.38 | 86.90 | 3,051,806 | -3.51(-3.88%) |
Dec 21, 2022 | 90.67 | 91.10 | 88.93 | 90.41 | 1,729,527 | -0.02(-0.02%) |
Dec 20, 2022 | 90.38 | 91.27 | 89.41 | 90.43 | 1,563,195 | +0.80(+0.90%) |
Dec 19, 2022 | 92.15 | 93.06 | 88.96 | 89.63 | 2,327,422 | -2.27(-2.47%) |
Dec 16, 2022 | 90.23 | 92.11 | 89.57 | 91.90 | 5,154,332 | +0.50(+0.55%) |
Dec 15, 2022 | 89.66 | 92.07 | 89.44 | 91.40 | 2,789,144 | +1.50(+1.67%) |
Dec 14, 2022 | 94.80 | 95.00 | 89.90 | 89.90 | 3,634,363 | -4.65(-4.92%) |
Dec 13, 2022 | 97.15 | 97.70 | 94.47 | 94.55 | 2,039,639 | -0.87(-0.91%) |
Dec 12, 2022 | 95.35 | 95.94 | 93.94 | 95.42 | 2,696,777 | +0.01(+0.01%) |
Dec 09, 2022 | 96.44 | 97.75 | 95.36 | 95.41 | 1,435,458 | -1.39(-1.44%) |
Dec 08, 2022 | 99.02 | 99.58 | 96.66 | 96.80 | 1,633,116 | -0.37(-0.38%) |
Dec 07, 2022 | 97.55 | 98.76 | 96.40 | 97.17 | 2,992,949 | -0.95(-0.97%) |
Dec 06, 2022 | 100.10 | 101.14 | 97.27 | 98.12 | 1,611,632 | -1.91(-1.91%) |
Dec 05, 2022 | 103.43 | 105.24 | 99.32 | 100.03 | 2,666,977 | -0.88(-0.87%) |
Dec 02, 2022 | 100.14 | 102.51 | 99.50 | 100.91 | 1,846,055 | +0.72(+0.72%) |