Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 83.95 | 84.21 | 82.47 | 83.04 | 4,284,443 | -0.90(-1.07%) |
Nov 29, 2023 | 83.98 | 84.61 | 83.60 | 83.94 | 1,362,972 | +0.34(+0.41%) |
Nov 28, 2023 | 84.14 | 84.22 | 83.43 | 83.60 | 1,172,005 | -0.67(-0.80%) |
Nov 27, 2023 | 84.39 | 84.75 | 83.84 | 84.27 | 1,476,524 | -0.51(-0.60%) |
Nov 24, 2023 | 83.77 | 84.80 | 83.31 | 84.78 | 576,737 | +0.93(+1.11%) |
Nov 22, 2023 | 84.03 | 84.54 | 83.70 | 83.85 | 1,141,125 | +0.56(+0.67%) |
Nov 21, 2023 | 82.93 | 83.88 | 82.63 | 83.29 | 1,347,176 | +0.29(+0.35%) |
Nov 20, 2023 | 82.77 | 83.18 | 82.08 | 83.00 | 2,208,794 | +0.27(+0.33%) |
Nov 17, 2023 | 83.00 | 83.00 | 81.95 | 82.73 | 1,518,371 | +0.49(+0.60%) |
Nov 16, 2023 | 82.70 | 83.65 | 81.58 | 82.24 | 1,261,486 | -0.02(-0.02%) |
Nov 15, 2023 | 83.05 | 83.94 | 82.17 | 82.26 | 1,826,352 | -0.48(-0.58%) |
Nov 14, 2023 | 80.71 | 82.86 | 80.44 | 82.74 | 2,248,777 | +4.21(+5.36%) |
Nov 13, 2023 | 79.23 | 79.55 | 77.97 | 78.53 | 1,560,396 | -1.12(-1.41%) |
Nov 10, 2023 | 78.00 | 79.82 | 77.14 | 79.65 | 3,198,780 | +2.04(+2.63%) |
Nov 09, 2023 | 77.17 | 78.22 | 76.71 | 77.61 | 3,224,680 | +0.37(+0.48%) |
Nov 08, 2023 | 78.40 | 78.40 | 76.99 | 77.24 | 1,281,462 | -0.70(-0.90%) |
Nov 07, 2023 | 77.30 | 78.28 | 76.93 | 77.94 | 1,461,313 | +0.91(+1.18%) |
Nov 06, 2023 | 77.21 | 77.37 | 76.13 | 77.03 | 1,303,766 | -0.35(-0.45%) |
Nov 03, 2023 | 75.42 | 77.78 | 75.42 | 77.38 | 1,598,339 | +3.36(+4.54%) |
Nov 02, 2023 | 74.34 | 75.09 | 73.84 | 74.02 | 2,147,864 | +0.35(+0.48%) |
Nov 01, 2023 | 73.38 | 73.81 | 72.30 | 73.67 | 2,173,467 | +0.26(+0.35%) |
Oct 31, 2023 | 71.10 | 74.16 | 71.00 | 73.41 | 3,544,449 | +2.62(+3.70%) |
Oct 30, 2023 | 71.28 | 71.32 | 69.43 | 70.79 | 1,928,215 | +0.21(+0.30%) |
Oct 27, 2023 | 70.56 | 71.17 | 69.68 | 70.58 | 2,436,285 | -0.28(-0.40%) |
Oct 26, 2023 | 70.91 | 72.47 | 70.45 | 70.86 | 2,853,418 | -0.05(-0.07%) |
Oct 25, 2023 | 68.00 | 71.30 | 67.35 | 70.91 | 7,453,848 | -3.26(-4.40%) |
Oct 24, 2023 | 73.75 | 74.31 | 72.95 | 74.17 | 3,232,027 | +0.92(+1.26%) |
Oct 23, 2023 | 73.77 | 74.13 | 73.03 | 73.25 | 2,184,584 | -0.59(-0.80%) |
Oct 20, 2023 | 73.94 | 74.43 | 72.82 | 73.84 | 2,729,659 | -0.10(-0.14%) |
Oct 19, 2023 | 78.23 | 78.52 | 73.78 | 73.94 | 2,731,531 | -3.72(-4.79%) |
Oct 18, 2023 | 79.51 | 79.70 | 77.52 | 77.66 | 1,672,775 | -2.14(-2.68%) |
Oct 17, 2023 | 80.80 | 81.57 | 79.75 | 79.80 | 1,569,256 | -1.82(-2.23%) |
Oct 16, 2023 | 81.85 | 81.87 | 80.15 | 81.62 | 1,539,251 | +1.32(+1.64%) |
Oct 13, 2023 | 80.48 | 80.68 | 79.38 | 80.30 | 1,196,002 | +0.12(+0.15%) |
Oct 12, 2023 | 82.05 | 82.63 | 79.78 | 80.18 | 1,195,128 | -1.69(-2.06%) |
Oct 11, 2023 | 82.23 | 82.63 | 80.84 | 81.87 | 1,629,776 | -0.13(-0.16%) |
Oct 10, 2023 | 81.41 | 82.83 | 81.06 | 82.00 | 1,528,076 | +0.43(+0.53%) |
Oct 09, 2023 | 80.03 | 81.91 | 79.90 | 81.57 | 1,350,778 | +0.93(+1.15%) |
Oct 06, 2023 | 78.63 | 81.20 | 78.04 | 80.64 | 2,284,730 | +1.15(+1.45%) |
Oct 05, 2023 | 76.67 | 79.62 | 76.44 | 79.49 | 2,578,721 | +3.06(+4.00%) |
Oct 04, 2023 | 75.26 | 76.62 | 74.95 | 76.43 | 1,344,619 | +1.27(+1.69%) |
Oct 03, 2023 | 76.09 | 76.96 | 74.66 | 75.16 | 1,602,146 | -0.81(-1.07%) |
Oct 02, 2023 | 76.78 | 77.13 | 75.32 | 75.97 | 1,553,324 | -0.92(-1.20%) |
Sep 29, 2023 | 77.28 | 78.06 | 76.53 | 76.89 | 1,600,035 | +0.08(+0.10%) |
Sep 28, 2023 | 76.56 | 77.40 | 76.10 | 76.81 | 1,106,887 | +0.46(+0.60%) |
Sep 27, 2023 | 76.42 | 76.95 | 75.78 | 76.35 | 1,332,292 | +0.05(+0.07%) |
Sep 26, 2023 | 78.00 | 78.11 | 76.03 | 76.30 | 1,404,117 | -1.82(-2.33%) |
Sep 25, 2023 | 77.83 | 78.29 | 77.90 | 78.12 | 1,100,590 | +0.06(+0.08%) |
Sep 22, 2023 | 78.36 | 79.03 | 77.98 | 78.06 | 1,325,815 | -0.17(-0.22%) |
Sep 21, 2023 | 80.50 | 80.50 | 78.07 | 78.23 | 2,005,688 | -2.90(-3.57%) |
Sep 20, 2023 | 81.05 | 81.77 | 80.71 | 81.13 | 1,939,973 | +1.07(+1.34%) |
Sep 19, 2023 | 79.67 | 80.17 | 78.91 | 80.06 | 1,343,705 | +0.34(+0.43%) |
Sep 18, 2023 | 79.19 | 80.01 | 78.75 | 79.72 | 1,182,727 | +0.60(+0.76%) |
Sep 15, 2023 | 80.74 | 80.85 | 78.34 | 79.12 | 4,510,206 | -1.54(-1.91%) |
Sep 14, 2023 | 81.33 | 81.56 | 79.94 | 80.66 | 1,889,373 | -0.38(-0.47%) |
Sep 13, 2023 | 81.76 | 82.04 | 80.96 | 81.04 | 1,691,768 | -0.72(-0.88%) |
Sep 12, 2023 | 82.26 | 82.32 | 81.38 | 81.76 | 1,320,765 | -0.65(-0.79%) |
Sep 11, 2023 | 82.86 | 82.89 | 81.91 | 82.41 | 1,180,368 | -0.16(-0.19%) |
Sep 08, 2023 | 83.80 | 84.16 | 82.17 | 82.57 | 1,192,711 | -1.05(-1.26%) |
Sep 07, 2023 | 82.92 | 83.84 | 82.79 | 83.62 | 1,192,488 | +0.63(+0.76%) |
Sep 06, 2023 | 83.26 | 83.66 | 82.46 | 82.99 | 1,504,943 | -0.09(-0.11%) |
Sep 05, 2023 | 81.15 | 83.75 | 81.15 | 83.08 | 1,393,841 | +0.51(+0.62%) |
Sep 01, 2023 | 82.93 | 83.21 | 82.03 | 82.57 | 1,731,019 | +0.58(+0.71%) |
Aug 31, 2023 | 82.47 | 82.82 | 81.94 | 81.99 | 2,124,209 | -0.61(-0.74%) |
Aug 30, 2023 | 82.34 | 83.39 | 82.09 | 82.60 | 1,259,150 | +0.23(+0.28%) |
Aug 29, 2023 | 81.72 | 82.72 | 81.37 | 82.37 | 1,395,485 | +0.60(+0.73%) |
Aug 28, 2023 | 80.76 | 81.95 | 80.55 | 81.77 | 1,021,079 | +1.57(+1.96%) |
Aug 25, 2023 | 79.62 | 80.63 | 79.25 | 80.20 | 743,359 | +0.64(+0.80%) |
Aug 24, 2023 | 80.78 | 81.17 | 79.50 | 79.56 | 1,023,665 | -0.76(-0.95%) |
Aug 23, 2023 | 79.40 | 80.75 | 79.14 | 80.32 | 986,559 | +1.24(+1.57%) |
Aug 22, 2023 | 78.78 | 79.44 | 78.62 | 79.08 | 836,572 | +0.56(+0.71%) |
Aug 21, 2023 | 78.05 | 78.99 | 77.84 | 78.52 | 1,126,169 | +0.23(+0.29%) |
Aug 18, 2023 | 77.41 | 78.59 | 77.17 | 78.29 | 1,240,646 | +0.41(+0.53%) |
Aug 17, 2023 | 79.53 | 79.67 | 77.77 | 77.88 | 1,063,073 | -1.49(-1.88%) |
Aug 16, 2023 | 80.00 | 80.64 | 79.26 | 79.37 | 898,017 | -0.50(-0.63%) |
Aug 15, 2023 | 80.60 | 80.90 | 79.62 | 79.87 | 1,097,240 | -1.44(-1.77%) |
Aug 14, 2023 | 80.74 | 81.56 | 80.22 | 81.31 | 1,003,800 | +0.47(+0.58%) |
Aug 11, 2023 | 79.99 | 80.88 | 79.50 | 80.84 | 1,442,550 | +0.11(+0.14%) |
Aug 10, 2023 | 82.24 | 82.43 | 80.37 | 80.73 | 1,217,830 | -0.52(-0.64%) |
Aug 09, 2023 | 81.94 | 82.25 | 81.11 | 81.25 | 1,238,910 | -0.63(-0.77%) |
Aug 08, 2023 | 81.15 | 82.10 | 80.55 | 81.88 | 1,249,586 | +0.33(+0.40%) |
Aug 07, 2023 | 81.56 | 81.91 | 81.08 | 81.55 | 1,260,698 | +0.14(+0.17%) |
Aug 04, 2023 | 81.14 | 82.48 | 80.58 | 81.41 | 1,220,429 | +0.49(+0.61%) |
Aug 03, 2023 | 81.89 | 82.44 | 80.62 | 80.92 | 1,752,679 | -1.26(-1.53%) |
Aug 02, 2023 | 83.00 | 83.12 | 81.96 | 82.18 | 1,528,938 | -0.94(-1.13%) |
Aug 01, 2023 | 83.38 | 83.50 | 82.79 | 83.12 | 1,897,906 | -0.85(-1.01%) |
Jul 31, 2023 | 81.83 | 84.05 | 81.56 | 83.97 | 2,638,557 | +2.29(+2.80%) |
Jul 28, 2023 | 81.34 | 82.37 | 80.83 | 81.68 | 3,090,625 | +1.52(+1.90%) |
Jul 27, 2023 | 84.53 | 84.84 | 80.07 | 80.16 | 4,846,900 | -4.22(-5.00%) |
Jul 26, 2023 | 86.83 | 87.58 | 81.68 | 84.38 | 6,483,765 | -7.42(-8.08%) |
Jul 25, 2023 | 90.24 | 91.93 | 90.24 | 91.80 | 2,541,906 | +1.22(+1.35%) |
Jul 24, 2023 | 90.85 | 91.01 | 90.02 | 90.58 | 2,529,978 | -0.10(-0.11%) |
Jul 21, 2023 | 90.52 | 91.37 | 89.92 | 90.68 | 6,916,985 | +0.46(+0.51%) |
Jul 20, 2023 | 91.46 | 91.99 | 90.03 | 90.22 | 1,648,367 | -1.39(-1.52%) |
Jul 19, 2023 | 91.65 | 92.30 | 91.23 | 91.61 | 2,101,686 | +0.38(+0.42%) |
Jul 18, 2023 | 90.60 | 91.44 | 90.15 | 91.23 | 1,968,544 | +0.62(+0.68%) |
Jul 17, 2023 | 89.28 | 90.91 | 89.05 | 90.61 | 1,664,571 | +1.32(+1.48%) |
Jul 14, 2023 | 88.45 | 89.30 | 87.94 | 89.29 | 1,899,314 | +0.60(+0.68%) |
Jul 13, 2023 | 88.92 | 89.80 | 88.58 | 88.69 | 2,344,236 | +0.15(+0.17%) |
Jul 12, 2023 | 89.13 | 89.30 | 87.60 | 88.54 | 2,642,540 | +0.21(+0.24%) |
Jul 11, 2023 | 88.15 | 88.58 | 87.43 | 88.33 | 2,737,880 | +0.21(+0.24%) |
Jul 10, 2023 | 87.05 | 88.29 | 86.90 | 88.12 | 2,155,904 | +1.34(+1.54%) |
Jul 07, 2023 | 87.56 | 88.30 | 86.70 | 86.78 | 2,146,548 | -1.26(-1.43%) |
Jul 06, 2023 | 87.64 | 88.22 | 86.69 | 88.04 | 2,790,917 | -0.58(-0.65%) |
Jul 05, 2023 | 88.06 | 88.67 | 86.64 | 88.62 | 3,546,737 | +1.11(+1.27%) |
Jul 03, 2023 | 88.24 | 88.38 | 86.76 | 87.51 | 3,396,079 | -1.49(-1.67%) |
Jun 30, 2023 | 91.09 | 92.36 | 88.68 | 89.00 | 32,327,154 | -1.12(-1.24%) |
Jun 29, 2023 | 88.59 | 90.24 | 88.11 | 90.12 | 3,542,269 | +0.79(+0.88%) |
Jun 28, 2023 | 89.80 | 91.31 | 89.02 | 89.33 | 3,993,757 | -0.59(-0.66%) |
Jun 27, 2023 | 87.95 | 90.15 | 87.62 | 89.92 | 3,876,221 | +2.11(+2.40%) |
Jun 26, 2023 | 86.57 | 88.22 | 86.20 | 87.81 | 3,440,509 | +1.06(+1.22%) |
Jun 23, 2023 | 85.89 | 87.85 | 85.80 | 86.75 | 7,985,588 | +0.35(+0.41%) |
Jun 22, 2023 | 87.35 | 87.81 | 86.28 | 86.40 | 4,342,183 | -1.18(-1.35%) |
Jun 21, 2023 | 85.07 | 88.09 | 84.77 | 87.58 | 5,264,675 | +2.27(+2.66%) |
Jun 20, 2023 | 83.57 | 85.53 | 83.04 | 85.31 | 3,311,998 | +1.17(+1.39%) |
Jun 16, 2023 | 84.59 | 84.84 | 83.47 | 84.14 | 7,615,581 | +0.07(+0.08%) |
Jun 15, 2023 | 82.36 | 84.19 | 81.85 | 84.07 | 2,815,926 | +9.77(+13.15%) |
May 08, 2023 | 73.61 | 74.52 | 73.44 | 74.30 | 1,116,228 | -0.30(-0.40%) |
May 05, 2023 | 74.52 | 74.90 | 74.27 | 74.60 | 1,615,013 | +0.26(+0.35%) |
May 04, 2023 | 73.82 | 74.82 | 73.06 | 74.34 | 1,264,839 | +0.64(+0.87%) |
May 03, 2023 | 75.00 | 75.28 | 73.60 | 73.70 | 1,151,065 | -1.05(-1.40%) |
May 02, 2023 | 76.17 | 76.18 | 74.24 | 74.75 | 1,950,426 | -1.36(-1.79%) |
May 01, 2023 | 77.09 | 77.33 | 75.64 | 76.11 | 2,096,392 | -0.84(-1.09%) |
Apr 28, 2023 | 77.22 | 78.62 | 76.61 | 76.95 | 3,079,540 | -0.22(-0.29%) |
Apr 27, 2023 | 72.54 | 77.45 | 72.49 | 77.17 | 4,990,922 | +5.25(+7.30%) |
Apr 26, 2023 | 68.27 | 72.07 | 68.10 | 71.92 | 3,951,925 | +3.42(+4.99%) |
Apr 25, 2023 | 69.85 | 70.06 | 68.47 | 68.50 | 2,064,286 | -1.76(-2.50%) |
Apr 24, 2023 | 69.97 | 70.33 | 69.38 | 70.26 | 1,857,461 | +0.26(+0.37%) |
Apr 21, 2023 | 69.16 | 70.07 | 68.96 | 70.00 | 1,491,760 | +0.99(+1.43%) |
Apr 20, 2023 | 69.27 | 69.94 | 68.75 | 69.01 | 1,229,465 | -0.68(-0.98%) |
Apr 19, 2023 | 69.43 | 69.97 | 68.80 | 69.69 | 1,001,982 | -0.17(-0.24%) |
Apr 18, 2023 | 70.00 | 70.26 | 69.86 | 69.86 | 2,076,948 | +0.17(+0.24%) |
Apr 17, 2023 | 69.42 | 69.71 | 68.94 | 69.69 | 763,788 | +0.47(+0.68%) |
Apr 14, 2023 | 69.48 | 69.97 | 68.67 | 69.22 | 1,052,703 | -0.55(-0.79%) |
Apr 13, 2023 | 69.09 | 69.87 | 68.74 | 69.77 | 1,039,172 | +1.14(+1.66%) |
Apr 12, 2023 | 69.47 | 69.55 | 68.50 | 68.63 | 1,211,898 | -0.17(-0.25%) |
Apr 11, 2023 | 69.23 | 69.38 | 68.30 | 68.80 | 1,116,617 | -0.02(-0.03%) |
Apr 10, 2023 | 67.99 | 69.00 | 67.22 | 68.82 | 2,182,292 | +0.46(+0.67%) |
Apr 06, 2023 | 67.76 | 68.58 | 67.41 | 68.36 | 2,071,037 | +0.61(+0.90%) |
Apr 05, 2023 | 67.67 | 68.15 | 67.67 | 67.75 | 1,798,087 | -0.27(-0.40%) |
Apr 04, 2023 | 68.46 | 68.96 | 67.66 | 68.02 | 2,200,346 | -0.75(-1.09%) |
Apr 03, 2023 | 68.46 | 68.83 | 67.88 | 68.77 | 1,397,716 | -0.08(-0.12%) |
Mar 31, 2023 | 68.36 | 69.02 | 68.03 | 68.85 | 2,082,550 | +0.70(+1.03%) |
Mar 30, 2023 | 68.60 | 68.78 | 67.89 | 68.15 | 2,328,264 | -0.06(-0.09%) |
Mar 29, 2023 | 68.14 | 68.51 | 67.74 | 68.21 | 1,687,311 | +0.81(+1.20%) |
Mar 28, 2023 | 67.79 | 68.16 | 67.03 | 67.40 | 1,697,906 | -0.48(-0.71%) |
Mar 27, 2023 | 67.87 | 68.25 | 67.17 | 67.88 | 3,106,389 | +0.74(+1.10%) |
Mar 24, 2023 | 65.85 | 67.17 | 65.37 | 67.14 | 3,402,503 | +1.31(+1.99%) |
Mar 23, 2023 | 65.86 | 66.80 | 65.12 | 65.83 | 2,067,359 | -0.16(-0.24%) |
Mar 22, 2023 | 67.81 | 67.81 | 65.93 | 65.99 | 1,489,614 | -1.87(-2.76%) |
Mar 21, 2023 | 67.22 | 67.94 | 67.22 | 67.86 | 1,775,955 | +1.10(+1.65%) |
Mar 20, 2023 | 66.98 | 67.42 | 66.39 | 66.76 | 1,771,465 | -0.17(-0.25%) |
Mar 17, 2023 | 67.46 | 67.92 | 66.40 | 66.93 | 3,460,154 | -0.82(-1.21%) |
Mar 16, 2023 | 66.78 | 68.08 | 66.70 | 67.75 | 1,826,538 | +0.40(+0.59%) |
Mar 15, 2023 | 66.90 | 67.54 | 66.07 | 67.35 | 1,970,055 | -0.27(-0.40%) |
Mar 14, 2023 | 67.66 | 68.00 | 66.83 | 67.62 | 2,626,589 | +0.78(+1.17%) |
Mar 13, 2023 | 66.85 | 67.78 | 66.28 | 66.84 | 2,045,785 | -0.24(-0.36%) |
Mar 10, 2023 | 68.74 | 68.74 | 66.79 | 67.08 | 2,120,366 | -1.79(-2.60%) |
Mar 09, 2023 | 70.65 | 70.69 | 68.70 | 68.87 | 1,794,865 | -1.49(-2.12%) |
Mar 08, 2023 | 70.38 | 71.00 | 70.00 | 70.36 | 1,364,838 | -0.28(-0.40%) |
Mar 07, 2023 | 72.10 | 72.39 | 70.41 | 70.64 | 1,514,430 | -1.23(-1.71%) |
Mar 06, 2023 | 72.20 | 72.83 | 71.66 | 71.87 | 1,425,371 | -0.54(-0.75%) |
Mar 03, 2023 | 71.14 | 72.75 | 71.14 | 72.41 | 1,999,067 | +1.19(+1.67%) |
Mar 02, 2023 | 70.00 | 71.30 | 69.84 | 71.22 | 1,732,024 | +1.19(+1.70%) |
Mar 01, 2023 | 70.30 | 70.68 | 69.83 | 70.03 | 2,236,791 | -0.63(-0.89%) |
Feb 28, 2023 | 70.75 | 71.41 | 70.38 | 70.66 | 3,442,726 | -0.23(-0.32%) |
Feb 27, 2023 | 71.47 | 71.90 | 70.63 | 70.89 | 2,346,038 | +0.16(+0.23%) |
Feb 24, 2023 | 69.62 | 71.05 | 69.62 | 70.73 | 2,844,257 | -0.01(-0.01%) |
Feb 23, 2023 | 72.36 | 72.63 | 69.97 | 70.74 | 6,524,467 | -1.39(-1.93%) |
Feb 22, 2023 | 72.60 | 74.85 | 70.68 | 72.13 | 9,931,295 | -3.89(-5.12%) |
Feb 21, 2023 | 77.06 | 77.97 | 75.85 | 76.02 | 2,091,342 | -1.54(-1.99%) |
Feb 17, 2023 | 77.66 | 78.30 | 77.08 | 77.56 | 2,286,598 | -0.62(-0.79%) |
Feb 16, 2023 | 77.58 | 79.30 | 77.44 | 78.18 | 1,998,248 | -0.72(-0.91%) |
Feb 15, 2023 | 76.65 | 79.05 | 76.40 | 78.90 | 2,063,777 | +2.12(+2.76%) |
Feb 14, 2023 | 76.59 | 77.70 | 75.80 | 76.78 | 1,602,606 | -0.30(-0.39%) |
Feb 13, 2023 | 76.40 | 77.22 | 76.15 | 77.08 | 1,516,578 | +1.12(+1.47%) |
Feb 10, 2023 | 75.29 | 76.04 | 74.71 | 75.96 | 1,539,447 | +0.17(+0.22%) |
Feb 09, 2023 | 77.24 | 78.01 | 75.65 | 75.79 | 1,591,707 | -0.72(-0.94%) |
Feb 08, 2023 | 77.79 | 77.90 | 76.04 | 76.51 | 1,297,230 | -1.34(-1.73%) |
Feb 07, 2023 | 75.70 | 78.08 | 74.96 | 77.86 | 1,826,898 | +2.12(+2.81%) |
Feb 06, 2023 | 75.69 | 76.15 | 74.91 | 75.73 | 2,401,590 | -0.85(-1.11%) |
Feb 03, 2023 | 78.98 | 79.22 | 76.24 | 76.58 | 2,444,054 | -3.43(-4.29%) |
Feb 02, 2023 | 79.70 | 80.35 | 78.88 | 80.01 | 3,045,730 | +1.00(+1.27%) |
Feb 01, 2023 | 77.88 | 79.59 | 76.44 | 79.01 | 3,179,543 | +1.11(+1.42%) |
Jan 31, 2023 | 78.14 | 78.53 | 77.40 | 77.90 | 2,262,237 | +0.00(+0.00%) |
Jan 30, 2023 | 77.47 | 78.45 | 77.25 | 77.90 | 1,524,889 | +0.12(+0.15%) |
Jan 27, 2023 | 78.59 | 78.59 | 77.72 | 77.78 | 2,292,227 | -0.93(-1.18%) |
Jan 26, 2023 | 78.04 | 78.89 | 77.31 | 78.71 | 1,870,390 | +1.34(+1.73%) |
Jan 25, 2023 | 77.47 | 78.38 | 76.36 | 77.37 | 3,347,163 | -1.26(-1.60%) |
Jan 24, 2023 | 78.70 | 78.93 | 78.09 | 78.63 | 1,521,307 | -0.12(-0.15%) |
Jan 23, 2023 | 78.52 | 79.99 | 78.29 | 78.75 | 1,573,940 | +0.23(+0.29%) |
Jan 20, 2023 | 76.41 | 78.63 | 76.03 | 78.52 | 1,680,910 | +1.90(+2.48%) |
Jan 19, 2023 | 77.32 | 78.27 | 76.53 | 76.62 | 1,489,297 | -1.46(-1.87%) |
Jan 18, 2023 | 80.27 | 80.42 | 77.83 | 78.08 | 1,549,026 | -1.54(-1.93%) |
Jan 17, 2023 | 81.11 | 81.15 | 79.52 | 79.62 | 1,671,286 | -1.43(-1.76%) |
Jan 13, 2023 | 80.29 | 81.13 | 79.85 | 81.05 | 985,609 | +0.73(+0.91%) |
Jan 12, 2023 | 80.33 | 80.50 | 79.30 | 80.32 | 1,668,898 | -0.43(-0.53%) |
Jan 11, 2023 | 78.39 | 80.80 | 78.27 | 80.75 | 2,073,422 | +2.92(+3.75%) |
Jan 10, 2023 | 76.61 | 77.85 | 76.14 | 77.83 | 993,149 | +0.75(+0.97%) |
Jan 09, 2023 | 77.46 | 78.59 | 76.72 | 77.08 | 1,481,328 | -0.04(-0.05%) |
Jan 06, 2023 | 75.80 | 77.32 | 74.16 | 77.12 | 1,602,629 | +2.22(+2.96%) |
Jan 05, 2023 | 76.99 | 77.45 | 74.65 | 74.90 | 1,664,912 | -3.10(-3.97%) |
Jan 04, 2023 | 78.60 | 78.80 | 77.45 | 78.00 | 1,359,024 | +0.35(+0.45%) |
Jan 03, 2023 | 78.29 | 78.63 | 76.59 | 77.65 | 1,277,332 | +0.37(+0.48%) |
Dec 30, 2022 | 76.90 | 77.51 | 76.27 | 77.28 | 1,258,301 | -0.39(-0.50%) |
Dec 29, 2022 | 76.70 | 78.05 | 76.50 | 77.67 | 1,169,896 | +1.62(+2.13%) |
Dec 28, 2022 | 76.97 | 77.50 | 75.91 | 76.05 | 1,035,699 | -0.70(-0.91%) |
Dec 27, 2022 | 77.01 | 77.62 | 76.08 | 76.75 | 922,615 | -0.14(-0.18%) |
Dec 23, 2022 | 77.03 | 77.62 | 76.36 | 76.89 | 878,243 | -0.36(-0.47%) |
Dec 22, 2022 | 77.38 | 77.44 | 75.61 | 77.25 | 1,959,231 | -0.69(-0.89%) |
Dec 21, 2022 | 77.06 | 78.28 | 76.06 | 77.94 | 1,751,163 | +1.24(+1.62%) |
Dec 20, 2022 | 77.16 | 77.36 | 76.19 | 76.70 | 2,379,827 | -0.46(-0.60%) |
Dec 19, 2022 | 77.12 | 78.49 | 77.10 | 77.16 | 2,282,341 | -0.82(-1.05%) |
Dec 16, 2022 | 77.88 | 79.42 | 76.99 | 77.98 | 24,253,020 | +0.10(+0.13%) |
Dec 15, 2022 | 80.14 | 80.38 | 77.80 | 77.88 | 2,933,193 | -3.38(-4.16%) |
Dec 14, 2022 | 81.93 | 82.87 | 80.75 | 81.26 | 3,062,307 | -0.74(-0.90%) |
Dec 13, 2022 | 84.12 | 85.06 | 81.78 | 82.00 | 3,178,380 | +0.06(+0.07%) |
Dec 12, 2022 | 81.01 | 81.96 | 80.41 | 81.94 | 2,467,113 | +1.24(+1.54%) |
Dec 09, 2022 | 82.93 | 82.93 | 80.62 | 80.70 | 1,806,478 | -1.69(-2.05%) |
Dec 08, 2022 | 80.40 | 82.44 | 80.25 | 82.39 | 2,088,731 | +2.23(+2.78%) |
Dec 07, 2022 | 81.17 | 81.50 | 79.80 | 80.16 | 1,566,261 | -0.80(-0.99%) |
Dec 06, 2022 | 81.87 | 81.87 | 80.33 | 80.96 | 1,500,294 | -0.82(-1.00%) |
Dec 05, 2022 | 82.43 | 83.21 | 81.59 | 81.78 | 2,217,905 | -1.68(-2.01%) |
Dec 02, 2022 | 82.75 | 83.78 | 81.63 | 83.46 | 2,211,368 | +0.51(+0.61%) |