Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 78.57 | 78.62 | 77.27 | 77.28 | 1,098,702 | -1.10(-1.41%) |
Aug 30, 2023 | 78.48 | 78.96 | 77.96 | 78.38 | 754,154 | -0.14(-0.17%) |
Aug 29, 2023 | 78.55 | 78.93 | 78.28 | 78.51 | 1,362,297 | +0.21(+0.27%) |
Aug 28, 2023 | 78.58 | 79.04 | 78.14 | 78.30 | 1,127,370 | -0.13(-0.16%) |
Aug 25, 2023 | 78.29 | 78.93 | 78.10 | 78.43 | 1,081,641 | +0.46(+0.59%) |
Aug 24, 2023 | 77.98 | 79.23 | 77.81 | 77.97 | 1,486,789 | -0.33(-0.42%) |
Aug 23, 2023 | 78.52 | 78.56 | 77.66 | 78.30 | 1,090,553 | +0.02(+0.02%) |
Aug 22, 2023 | 77.88 | 78.44 | 77.76 | 78.28 | 1,155,623 | +0.22(+0.29%) |
Aug 21, 2023 | 78.33 | 78.59 | 77.37 | 78.05 | 1,408,693 | -0.49(-0.62%) |
Aug 18, 2023 | 77.33 | 78.72 | 77.29 | 78.54 | 1,708,091 | +1.35(+1.74%) |
Aug 17, 2023 | 77.39 | 78.43 | 77.18 | 77.20 | 1,172,567 | -0.33(-0.43%) |
Aug 16, 2023 | 77.29 | 77.84 | 76.93 | 77.53 | 1,208,007 | +0.75(+0.98%) |
Aug 15, 2023 | 77.47 | 77.56 | 76.74 | 76.78 | 1,562,216 | -1.18(-1.51%) |
Aug 14, 2023 | 78.91 | 78.91 | 77.71 | 77.96 | 1,156,759 | -0.92(-1.16%) |
Aug 11, 2023 | 78.52 | 79.05 | 78.13 | 78.87 | 1,061,530 | +0.43(+0.55%) |
Aug 10, 2023 | 79.18 | 79.60 | 78.26 | 78.44 | 846,637 | -0.53(-0.67%) |
Aug 09, 2023 | 79.01 | 79.87 | 78.70 | 78.97 | 983,159 | -0.33(-0.42%) |
Aug 08, 2023 | 79.21 | 79.33 | 78.21 | 79.30 | 1,243,433 | +0.14(+0.17%) |
Aug 07, 2023 | 79.61 | 79.88 | 79.11 | 79.17 | 1,260,309 | -0.19(-0.23%) |
Aug 04, 2023 | 80.93 | 81.39 | 79.07 | 79.35 | 1,428,454 | -1.48(-1.83%) |
Aug 03, 2023 | 82.13 | 83.58 | 80.05 | 80.83 | 1,749,902 | -1.43(-1.74%) |
Aug 02, 2023 | 82.45 | 82.98 | 82.03 | 82.27 | 1,236,795 | -0.24(-0.30%) |
Aug 01, 2023 | 83.33 | 83.73 | 82.33 | 82.51 | 1,225,138 | -1.00(-1.20%) |
Jul 31, 2023 | 84.01 | 84.22 | 83.02 | 83.51 | 1,318,602 | -0.16(-0.19%) |
Jul 28, 2023 | 85.10 | 85.31 | 83.37 | 83.67 | 1,118,912 | -0.77(-0.91%) |
Jul 27, 2023 | 85.44 | 85.95 | 84.20 | 84.44 | 1,403,257 | -1.44(-1.68%) |
Jul 26, 2023 | 85.75 | 86.49 | 85.37 | 85.88 | 1,112,218 | +0.08(+0.09%) |
Jul 25, 2023 | 84.95 | 86.02 | 84.82 | 85.80 | 1,567,216 | +0.72(+0.85%) |
Jul 24, 2023 | 86.11 | 86.18 | 84.92 | 85.08 | 1,748,344 | -0.98(-1.14%) |
Jul 21, 2023 | 85.01 | 86.42 | 84.65 | 86.07 | 1,399,013 | +1.33(+1.56%) |
Jul 20, 2023 | 83.27 | 84.76 | 82.43 | 84.74 | 1,671,968 | +1.70(+2.04%) |
Jul 19, 2023 | 82.66 | 83.48 | 82.51 | 83.05 | 1,357,141 | +0.86(+1.04%) |
Jul 18, 2023 | 82.37 | 83.05 | 81.29 | 82.19 | 1,891,531 | -0.12(-0.14%) |
Jul 17, 2023 | 83.13 | 83.30 | 82.08 | 82.31 | 1,924,115 | -1.01(-1.22%) |
Jul 14, 2023 | 82.80 | 83.67 | 82.12 | 83.32 | 1,407,314 | +0.21(+0.26%) |
Jul 13, 2023 | 82.29 | 83.15 | 82.25 | 83.10 | 1,120,098 | +0.66(+0.80%) |
Jul 12, 2023 | 81.76 | 82.75 | 81.51 | 82.44 | 1,053,514 | +1.12(+1.38%) |
Jul 11, 2023 | 80.17 | 81.38 | 80.01 | 81.32 | 1,016,086 | +1.29(+1.61%) |
Jul 10, 2023 | 79.95 | 80.58 | 79.35 | 80.03 | 1,370,735 | -0.16(-0.19%) |
Jul 07, 2023 | 80.68 | 81.05 | 80.12 | 80.19 | 1,458,937 | -0.99(-1.22%) |
Jul 06, 2023 | 80.99 | 81.66 | 80.26 | 81.18 | 1,190,470 | -0.45(-0.55%) |
Jul 05, 2023 | 80.39 | 82.34 | 80.28 | 81.63 | 1,530,822 | +0.87(+1.07%) |
Jul 03, 2023 | 79.41 | 80.76 | 79.25 | 80.76 | 557,331 | +1.15(+1.44%) |
Jun 30, 2023 | 78.98 | 79.91 | 78.97 | 79.61 | 1,146,638 | +0.66(+0.84%) |
Jun 29, 2023 | 78.19 | 79.43 | 77.93 | 78.95 | 843,643 | +0.14(+0.17%) |
Jun 28, 2023 | 80.49 | 80.49 | 78.62 | 78.82 | 921,965 | -1.70(-2.11%) |
Jun 27, 2023 | 79.93 | 80.73 | 79.74 | 80.51 | 1,097,334 | +0.59(+0.74%) |
Jun 26, 2023 | 79.05 | 80.09 | 78.72 | 79.92 | 762,968 | +1.12(+1.42%) |
Jun 23, 2023 | 80.45 | 80.83 | 78.52 | 78.80 | 1,892,595 | -1.42(-1.77%) |
Jun 22, 2023 | 81.37 | 81.37 | 79.95 | 80.22 | 806,163 | -0.89(-1.09%) |
Jun 21, 2023 | 80.37 | 81.31 | 79.29 | 81.11 | 1,280,511 | +0.31(+0.39%) |
Jun 20, 2023 | 81.67 | 81.78 | 80.64 | 80.79 | 1,171,657 | -1.17(-1.43%) |
Jun 16, 2023 | 82.02 | 82.84 | 81.85 | 81.96 | 2,886,810 | +0.11(+0.13%) |
Jun 15, 2023 | 80.76 | 82.02 | 80.59 | 81.86 | 1,335,521 | +1.10(+1.36%) |
Jun 14, 2023 | 80.69 | 81.78 | 80.49 | 80.76 | 1,379,105 | +0.30(+0.38%) |
Jun 13, 2023 | 80.13 | 80.89 | 79.87 | 80.45 | 2,113,871 | -0.36(-0.45%) |
Jun 12, 2023 | 81.40 | 81.73 | 80.39 | 80.81 | 1,415,611 | +0.16(+0.20%) |
Jun 09, 2023 | 81.16 | 81.18 | 80.57 | 80.65 | 1,130,402 | -0.42(-0.51%) |
Jun 08, 2023 | 80.74 | 81.18 | 79.76 | 81.07 | 1,004,776 | +0.19(+0.24%) |
Jun 07, 2023 | 78.83 | 80.95 | 78.43 | 80.87 | 1,531,093 | +1.97(+2.50%) |
Jun 06, 2023 | 79.65 | 80.14 | 78.72 | 78.90 | 1,274,045 | -0.38(-0.48%) |
Jun 05, 2023 | 78.86 | 79.78 | 78.47 | 79.28 | 1,361,150 | +0.75(+0.95%) |
Jun 02, 2023 | 77.20 | 79.19 | 77.20 | 78.53 | 2,086,621 | +0.78(+1.01%) |
Jun 01, 2023 | 78.51 | 78.56 | 77.33 | 77.75 | 1,646,310 | -0.69(-0.88%) |
May 31, 2023 | 77.71 | 78.98 | 77.29 | 78.43 | 1,572,715 | +0.90(+1.16%) |
May 30, 2023 | 77.90 | 78.45 | 77.36 | 77.53 | 1,311,488 | -0.61(-0.78%) |
May 26, 2023 | 78.20 | 78.20 | 77.40 | 78.14 | 1,096,832 | -0.17(-0.22%) |
May 25, 2023 | 79.18 | 79.18 | 78.00 | 78.32 | 1,208,802 | -1.14(-1.44%) |
May 24, 2023 | 79.92 | 80.56 | 79.39 | 79.46 | 1,391,136 | -0.56(-0.70%) |
May 23, 2023 | 80.76 | 81.31 | 79.91 | 80.02 | 1,484,728 | -0.88(-1.09%) |
May 22, 2023 | 81.55 | 82.08 | 80.82 | 80.90 | 991,680 | -0.48(-0.59%) |
May 19, 2023 | 81.11 | 82.29 | 80.80 | 81.38 | 2,039,667 | +0.74(+0.91%) |
May 18, 2023 | 80.01 | 81.12 | 79.69 | 80.65 | 1,298,866 | +0.03(+0.04%) |
May 17, 2023 | 80.78 | 80.95 | 79.97 | 80.62 | 1,327,496 | -0.18(-0.23%) |
May 16, 2023 | 82.48 | 82.63 | 80.76 | 80.80 | 1,840,854 | -1.49(-1.81%) |
May 15, 2023 | 85.10 | 85.27 | 81.63 | 82.29 | 2,347,407 | -2.57(-3.03%) |
May 12, 2023 | 86.53 | 86.99 | 84.34 | 84.87 | 2,935,381 | -1.08(-1.26%) |
May 11, 2023 | 87.02 | 87.02 | 85.64 | 85.95 | 828,462 | -0.93(-1.07%) |
May 10, 2023 | 86.43 | 87.07 | 85.98 | 86.88 | 642,385 | +0.93(+1.08%) |
May 09, 2023 | 86.05 | 86.26 | 85.57 | 85.95 | 1,022,470 | -0.29(-0.34%) |
May 08, 2023 | 87.02 | 87.77 | 85.98 | 86.24 | 1,295,704 | -1.29(-1.47%) |
May 05, 2023 | 86.95 | 87.71 | 86.43 | 87.53 | 1,370,504 | +0.70(+0.80%) |
May 04, 2023 | 86.00 | 87.33 | 85.35 | 86.83 | 1,739,343 | +1.06(+1.24%) |
May 03, 2023 | 86.60 | 87.08 | 85.67 | 85.77 | 816,030 | -0.44(-0.52%) |
May 02, 2023 | 86.72 | 86.93 | 85.44 | 86.21 | 1,360,007 | -0.50(-0.58%) |
May 01, 2023 | 85.83 | 87.61 | 85.45 | 86.72 | 1,196,063 | +0.64(+0.74%) |
Apr 28, 2023 | 86.72 | 87.20 | 85.60 | 86.08 | 902,544 | -0.73(-0.84%) |
Apr 27, 2023 | 85.99 | 87.02 | 85.61 | 86.80 | 875,745 | +0.71(+0.82%) |
Apr 26, 2023 | 87.10 | 87.85 | 85.88 | 86.10 | 822,342 | -1.71(-1.95%) |
Apr 25, 2023 | 87.81 | 88.21 | 87.61 | 87.81 | 569,342 | +0.04(+0.04%) |
Apr 24, 2023 | 87.16 | 87.90 | 86.40 | 87.77 | 1,038,016 | +0.74(+0.84%) |
Apr 21, 2023 | 87.31 | 87.55 | 86.34 | 87.03 | 803,191 | +0.45(+0.51%) |
Apr 20, 2023 | 86.54 | 86.63 | 85.85 | 86.59 | 728,094 | +0.20(+0.24%) |
Apr 19, 2023 | 85.70 | 86.52 | 85.66 | 86.39 | 817,412 | +0.97(+1.13%) |
Apr 18, 2023 | 86.42 | 86.83 | 85.37 | 85.42 | 1,231,349 | -1.40(-1.62%) |
Apr 17, 2023 | 86.87 | 87.45 | 85.86 | 86.82 | 1,266,859 | +0.27(+0.31%) |
Apr 14, 2023 | 86.34 | 86.82 | 86.08 | 86.55 | 1,463,818 | -0.62(-0.71%) |
Apr 13, 2023 | 86.55 | 87.46 | 85.50 | 87.17 | 972,247 | +0.13(+0.14%) |
Apr 12, 2023 | 87.46 | 87.55 | 86.64 | 87.04 | 1,684,709 | -0.19(-0.22%) |
Apr 11, 2023 | 87.25 | 87.41 | 86.67 | 87.24 | 1,508,288 | +0.15(+0.18%) |
Apr 10, 2023 | 86.43 | 87.14 | 86.01 | 87.08 | 1,645,800 | -0.06(-0.07%) |
Apr 06, 2023 | 86.93 | 87.31 | 85.95 | 87.14 | 1,595,654 | +0.77(+0.90%) |
Apr 05, 2023 | 84.15 | 86.40 | 83.98 | 86.37 | 1,644,673 | +2.77(+3.31%) |
Apr 04, 2023 | 83.57 | 83.84 | 83.18 | 83.60 | 1,073,010 | +0.24(+0.29%) |
Apr 03, 2023 | 83.12 | 84.11 | 82.62 | 83.36 | 1,416,747 | -0.22(-0.27%) |
Mar 31, 2023 | 83.92 | 84.15 | 82.98 | 83.58 | 1,293,764 | -0.06(-0.07%) |
Mar 30, 2023 | 83.39 | 84.04 | 83.00 | 83.64 | 1,566,732 | +0.43(+0.51%) |
Mar 29, 2023 | 82.39 | 83.32 | 82.39 | 83.21 | 1,321,349 | +1.39(+1.70%) |
Mar 28, 2023 | 81.03 | 82.45 | 81.03 | 81.82 | 900,782 | +0.56(+0.69%) |
Mar 27, 2023 | 81.77 | 82.18 | 81.04 | 81.26 | 972,712 | -0.05(-0.06%) |
Mar 24, 2023 | 78.14 | 81.36 | 78.06 | 81.31 | 1,198,449 | +3.32(+4.26%) |
Mar 23, 2023 | 79.25 | 79.88 | 77.91 | 77.99 | 1,379,266 | -1.16(-1.47%) |
Mar 22, 2023 | 80.61 | 81.03 | 79.13 | 79.15 | 1,719,680 | -1.87(-2.30%) |
Mar 21, 2023 | 83.01 | 83.07 | 79.37 | 81.02 | 1,695,738 | -2.16(-2.59%) |
Mar 20, 2023 | 82.57 | 83.50 | 82.57 | 83.17 | 1,056,596 | +0.92(+1.12%) |
Mar 17, 2023 | 82.98 | 83.20 | 81.79 | 82.26 | 2,265,744 | -1.00(-1.20%) |
Mar 16, 2023 | 82.07 | 83.47 | 81.94 | 83.25 | 1,548,227 | +0.78(+0.95%) |
Mar 15, 2023 | 80.82 | 83.10 | 80.35 | 82.47 | 1,490,217 | +1.48(+1.83%) |
Mar 14, 2023 | 80.58 | 81.78 | 80.23 | 80.99 | 1,236,952 | +1.00(+1.25%) |
Mar 13, 2023 | 77.95 | 81.59 | 77.82 | 79.99 | 2,410,110 | +2.17(+2.79%) |
Mar 10, 2023 | 79.62 | 79.77 | 77.42 | 77.82 | 907,011 | -1.55(-1.95%) |
Mar 09, 2023 | 80.19 | 80.90 | 79.02 | 79.37 | 924,402 | -0.47(-0.59%) |
Mar 08, 2023 | 79.22 | 79.89 | 78.86 | 79.84 | 879,737 | +0.68(+0.86%) |
Mar 07, 2023 | 80.73 | 80.91 | 78.79 | 79.16 | 995,230 | -1.35(-1.68%) |
Mar 06, 2023 | 80.44 | 81.08 | 80.11 | 80.51 | 805,155 | +0.12(+0.14%) |
Mar 03, 2023 | 79.42 | 80.42 | 78.40 | 80.39 | 1,607,074 | +1.31(+1.65%) |
Mar 02, 2023 | 77.96 | 79.25 | 77.48 | 79.09 | 1,313,432 | +1.28(+1.64%) |
Mar 01, 2023 | 78.88 | 78.98 | 77.24 | 77.81 | 1,918,059 | -1.60(-2.02%) |
Feb 28, 2023 | 80.15 | 80.81 | 79.39 | 79.42 | 1,728,634 | -1.14(-1.42%) |
Feb 27, 2023 | 81.29 | 82.07 | 80.40 | 80.56 | 996,958 | -0.45(-0.56%) |
Feb 24, 2023 | 80.76 | 81.30 | 80.04 | 81.01 | 1,549,183 | -0.57(-0.69%) |
Feb 23, 2023 | 82.55 | 82.55 | 81.10 | 81.58 | 1,332,501 | -0.52(-0.63%) |
Feb 22, 2023 | 82.77 | 83.39 | 81.88 | 82.09 | 1,181,947 | -0.52(-0.63%) |
Feb 21, 2023 | 83.29 | 83.53 | 82.42 | 82.61 | 1,136,701 | -1.17(-1.40%) |
Feb 17, 2023 | 82.68 | 84.09 | 82.22 | 83.78 | 1,336,661 | +1.36(+1.65%) |
Feb 16, 2023 | 81.86 | 83.07 | 81.32 | 82.42 | 1,923,256 | +0.01(+0.01%) |
Feb 15, 2023 | 81.42 | 82.54 | 81.23 | 82.41 | 1,138,842 | +0.60(+0.74%) |
Feb 14, 2023 | 82.19 | 82.64 | 81.36 | 81.81 | 919,158 | -0.61(-0.75%) |
Feb 13, 2023 | 82.09 | 82.56 | 81.92 | 82.42 | 929,600 | +0.33(+0.40%) |
Feb 10, 2023 | 80.67 | 82.21 | 80.39 | 82.09 | 1,210,242 | +1.71(+2.13%) |
Feb 09, 2023 | 81.20 | 81.97 | 80.34 | 80.39 | 1,155,032 | -0.96(-1.18%) |
Feb 08, 2023 | 82.19 | 82.19 | 80.93 | 81.35 | 1,524,530 | -1.22(-1.48%) |
Feb 07, 2023 | 82.02 | 82.74 | 81.70 | 82.56 | 2,089,065 | +0.09(+0.10%) |
Feb 06, 2023 | 81.77 | 82.82 | 81.63 | 82.48 | 1,940,588 | +0.58(+0.70%) |
Feb 03, 2023 | 82.82 | 83.04 | 81.07 | 81.90 | 2,396,601 | -1.37(-1.65%) |
Feb 02, 2023 | 84.00 | 84.80 | 83.06 | 83.28 | 2,391,725 | -0.54(-0.64%) |
Feb 01, 2023 | 83.02 | 84.48 | 82.89 | 83.81 | 3,052,494 | +0.40(+0.48%) |
Jan 31, 2023 | 83.70 | 83.82 | 82.25 | 83.41 | 2,582,095 | -0.04(-0.05%) |
Jan 30, 2023 | 83.47 | 84.22 | 83.16 | 83.45 | 1,897,078 | -0.26(-0.31%) |
Jan 27, 2023 | 83.76 | 84.32 | 83.47 | 83.71 | 1,168,663 | -0.26(-0.31%) |
Jan 26, 2023 | 83.28 | 84.09 | 83.11 | 83.97 | 1,185,952 | +0.54(+0.64%) |
Jan 25, 2023 | 82.40 | 83.45 | 82.10 | 83.43 | 1,640,400 | +0.40(+0.49%) |
Jan 24, 2023 | 82.55 | 83.37 | 81.59 | 83.03 | 1,164,808 | +0.47(+0.57%) |
Jan 23, 2023 | 82.81 | 83.48 | 82.29 | 82.55 | 1,539,470 | -0.67(-0.81%) |
Jan 20, 2023 | 82.56 | 83.28 | 81.57 | 83.23 | 1,063,299 | +0.61(+0.74%) |
Jan 19, 2023 | 83.20 | 83.20 | 82.32 | 82.61 | 976,060 | -0.61(-0.74%) |
Jan 18, 2023 | 85.95 | 85.95 | 83.14 | 83.23 | 2,457,583 | -2.46(-2.87%) |
Jan 17, 2023 | 86.81 | 87.07 | 85.30 | 85.69 | 2,212,611 | -0.87(-1.01%) |
Jan 13, 2023 | 85.57 | 86.74 | 85.06 | 86.56 | 2,778,396 | +0.38(+0.45%) |
Jan 12, 2023 | 87.30 | 87.30 | 86.02 | 86.17 | 1,136,933 | -0.84(-0.96%) |
Jan 11, 2023 | 85.72 | 87.14 | 85.63 | 87.01 | 1,486,637 | +1.44(+1.68%) |
Jan 10, 2023 | 85.82 | 85.83 | 84.68 | 85.57 | 1,099,269 | -0.28(-0.32%) |
Jan 09, 2023 | 84.55 | 86.29 | 84.55 | 85.85 | 1,540,572 | +1.05(+1.23%) |
Jan 06, 2023 | 83.33 | 85.04 | 83.12 | 84.80 | 1,652,910 | +2.23(+2.70%) |
Jan 05, 2023 | 84.63 | 85.08 | 82.26 | 82.57 | 1,418,504 | -2.84(-3.33%) |
Jan 04, 2023 | 85.40 | 86.45 | 84.76 | 85.42 | 1,405,959 | +0.45(+0.53%) |
Jan 03, 2023 | 85.44 | 85.79 | 83.91 | 84.97 | 1,129,531 | -0.41(-0.48%) |
Dec 30, 2022 | 86.54 | 86.75 | 84.65 | 85.38 | 746,317 | -1.05(-1.21%) |
Dec 29, 2022 | 86.38 | 86.83 | 86.17 | 86.42 | 838,717 | +0.60(+0.70%) |
Dec 28, 2022 | 86.89 | 87.30 | 85.71 | 85.82 | 1,013,227 | -0.86(-1.00%) |
Dec 27, 2022 | 86.19 | 86.80 | 85.65 | 86.68 | 1,413,032 | +0.72(+0.84%) |
Dec 23, 2022 | 84.63 | 86.08 | 84.63 | 85.96 | 824,820 | +1.12(+1.32%) |
Dec 22, 2022 | 84.53 | 84.87 | 83.30 | 84.84 | 912,621 | -0.23(-0.27%) |
Dec 21, 2022 | 83.83 | 85.10 | 83.67 | 85.07 | 956,973 | +1.34(+1.61%) |
Dec 20, 2022 | 83.84 | 84.10 | 83.21 | 83.73 | 755,099 | -0.10(-0.11%) |
Dec 19, 2022 | 83.97 | 84.55 | 83.28 | 83.82 | 871,381 | -0.41(-0.49%) |
Dec 16, 2022 | 84.00 | 84.81 | 83.18 | 84.24 | 3,007,995 | -0.44(-0.52%) |
Dec 15, 2022 | 85.72 | 86.19 | 84.36 | 84.68 | 1,458,695 | -1.54(-1.78%) |
Dec 14, 2022 | 87.51 | 88.49 | 85.77 | 86.21 | 1,547,408 | -1.03(-1.18%) |
Dec 13, 2022 | 88.37 | 88.75 | 86.28 | 87.24 | 1,322,050 | +0.16(+0.19%) |
Dec 12, 2022 | 85.84 | 87.09 | 85.18 | 87.08 | 1,047,307 | +2.00(+2.35%) |
Dec 09, 2022 | 84.31 | 85.61 | 84.29 | 85.08 | 1,237,825 | +0.41(+0.49%) |
Dec 08, 2022 | 83.06 | 84.81 | 82.88 | 84.67 | 1,183,125 | +1.51(+1.81%) |
Dec 07, 2022 | 83.74 | 84.19 | 82.82 | 83.16 | 1,073,966 | -0.65(-0.78%) |
Dec 06, 2022 | 83.02 | 83.84 | 82.59 | 83.81 | 1,224,582 | +0.60(+0.73%) |
Dec 05, 2022 | 83.33 | 83.60 | 82.84 | 83.21 | 883,561 | -0.75(-0.90%) |
Dec 02, 2022 | 83.65 | 84.29 | 83.12 | 83.96 | 987,632 | -0.63(-0.74%) |
Dec 01, 2022 | 85.98 | 86.68 | 84.51 | 84.59 | 1,128,348 | -0.59(-0.69%) |
Nov 30, 2022 | 83.04 | 85.48 | 82.86 | 85.18 | 2,349,320 | +1.98(+2.38%) |
Nov 29, 2022 | 83.45 | 83.60 | 82.82 | 83.20 | 1,060,164 | -0.67(-0.80%) |
Nov 28, 2022 | 84.09 | 84.38 | 83.26 | 83.87 | 1,107,848 | -0.83(-0.98%) |
Nov 25, 2022 | 84.39 | 84.84 | 84.29 | 84.70 | 367,015 | +0.64(+0.76%) |
Nov 23, 2022 | 82.97 | 84.13 | 82.97 | 84.06 | 968,082 | +0.87(+1.04%) |
Nov 22, 2022 | 82.99 | 83.84 | 82.58 | 83.19 | 1,004,320 | +0.45(+0.54%) |
Nov 21, 2022 | 82.40 | 83.35 | 82.03 | 82.74 | 1,655,694 | +0.55(+0.67%) |
Nov 18, 2022 | 80.68 | 82.27 | 80.58 | 82.19 | 1,771,905 | +2.47(+3.10%) |
Nov 17, 2022 | 79.84 | 80.16 | 79.25 | 79.72 | 1,565,443 | -0.85(-1.05%) |
Nov 16, 2022 | 79.76 | 81.05 | 79.69 | 80.57 | 1,252,004 | +1.01(+1.27%) |
Nov 15, 2022 | 79.34 | 79.97 | 78.33 | 79.56 | 863,999 | +0.90(+1.14%) |
Nov 14, 2022 | 79.54 | 79.90 | 78.63 | 78.66 | 1,338,191 | -0.80(-1.01%) |
Nov 11, 2022 | 81.45 | 81.45 | 78.94 | 79.46 | 1,551,142 | -1.89(-2.32%) |
Nov 10, 2022 | 79.89 | 81.42 | 78.64 | 81.35 | 2,152,380 | +3.56(+4.57%) |
Nov 09, 2022 | 78.29 | 78.83 | 77.41 | 77.79 | 2,067,995 | -0.72(-0.92%) |
Nov 08, 2022 | 77.77 | 79.07 | 77.48 | 78.52 | 2,302,068 | +1.25(+1.62%) |
Nov 07, 2022 | 77.50 | 78.38 | 76.33 | 77.27 | 3,359,178 | -0.01(-0.01%) |
Nov 04, 2022 | 77.51 | 78.54 | 76.31 | 77.28 | 1,863,778 | -0.10(-0.14%) |
Nov 03, 2022 | 76.81 | 78.37 | 76.18 | 77.38 | 2,031,183 | -0.03(-0.04%) |
Nov 02, 2022 | 78.07 | 77.40 | 77.41 | 1,765,468 | -0.91(-1.16%) | |
Nov 01, 2022 | 78.03 | 78.56 | 77.30 | 78.32 | 1,179,711 | +0.57(+0.74%) |
Oct 31, 2022 | 78.52 | 78.52 | 77.33 | 77.74 | 1,235,695 | -0.77(-0.98%) |
Oct 28, 2022 | 76.87 | 78.64 | 76.87 | 78.52 | 957,644 | +1.95(+2.55%) |
Oct 27, 2022 | 76.34 | 77.57 | 76.19 | 76.56 | 1,352,630 | +0.73(+0.97%) |
Oct 26, 2022 | 76.30 | 76.68 | 75.54 | 75.83 | 994,055 | -0.01(-0.01%) |
Oct 25, 2022 | 74.41 | 75.98 | 74.23 | 75.84 | 1,975,884 | +1.57(+2.12%) |
Oct 24, 2022 | 74.47 | 75.17 | 73.67 | 74.26 | 2,054,527 | +0.28(+0.37%) |
Oct 21, 2022 | 73.32 | 74.61 | 72.64 | 73.99 | 1,257,864 | +0.92(+1.25%) |
Oct 20, 2022 | 74.65 | 74.65 | 72.74 | 73.07 | 1,536,955 | -1.85(-2.47%) |
Oct 19, 2022 | 74.71 | 75.59 | 74.18 | 74.92 | 952,054 | -0.76(-1.01%) |
Oct 18, 2022 | 75.50 | 76.13 | 74.99 | 75.68 | 1,283,820 | +1.57(+2.12%) |
Oct 17, 2022 | 73.50 | 74.91 | 73.50 | 74.11 | 1,249,135 | +1.39(+1.91%) |
Oct 14, 2022 | 74.35 | 75.00 | 72.46 | 72.72 | 1,299,995 | -0.90(-1.22%) |
Oct 13, 2022 | 70.54 | 73.80 | 69.89 | 73.61 | 2,725,799 | +2.15(+3.00%) |
Oct 12, 2022 | 74.12 | 74.36 | 71.42 | 71.47 | 2,441,071 | -2.80(-3.77%) |
Oct 11, 2022 | 73.70 | 74.99 | 73.44 | 74.27 | 1,729,592 | +0.18(+0.24%) |
Oct 10, 2022 | 73.46 | 74.73 | 73.34 | 74.09 | 1,322,413 | +0.70(+0.95%) |
Oct 07, 2022 | 75.28 | 75.50 | 72.97 | 73.39 | 1,824,402 | -1.79(-2.38%) |
Oct 06, 2022 | 77.37 | 77.37 | 74.94 | 75.19 | 1,791,595 | -2.48(-3.19%) |
Oct 05, 2022 | 79.15 | 79.15 | 77.14 | 77.67 | 1,420,436 | -2.51(-3.13%) |
Oct 04, 2022 | 79.00 | 80.28 | 78.68 | 80.18 | 1,089,965 | +1.26(+1.60%) |
Oct 03, 2022 | 77.99 | 79.39 | 77.28 | 78.92 | 1,414,035 | +2.10(+2.73%) |
Sep 30, 2022 | 79.16 | 79.39 | 76.62 | 76.82 | 2,304,446 | -1.85(-2.35%) |
Sep 29, 2022 | 81.69 | 81.69 | 78.39 | 78.67 | 1,544,627 | -3.35(-4.08%) |
Sep 28, 2022 | 82.31 | 82.59 | 81.11 | 82.02 | 1,349,321 | +0.85(+1.05%) |
Sep 27, 2022 | 83.00 | 83.32 | 80.79 | 81.17 | 1,682,581 | -1.53(-1.85%) |
Sep 26, 2022 | 84.60 | 84.64 | 82.23 | 82.69 | 1,942,719 | -2.26(-2.66%) |
Sep 23, 2022 | 85.31 | 85.48 | 83.91 | 84.95 | 1,205,580 | -1.27(-1.47%) |
Sep 22, 2022 | 86.14 | 86.78 | 85.44 | 86.22 | 1,345,976 | -0.05(-0.06%) |
Sep 21, 2022 | 87.66 | 88.70 | 86.23 | 86.27 | 1,880,837 | -0.74(-0.85%) |
Sep 20, 2022 | 87.35 | 87.46 | 86.08 | 87.01 | 1,318,864 | -1.01(-1.15%) |
Sep 19, 2022 | 87.18 | 88.09 | 86.67 | 88.02 | 916,229 | +0.54(+0.62%) |
Sep 16, 2022 | 86.76 | 87.71 | 86.76 | 87.48 | 2,502,085 | +0.52(+0.60%) |
Sep 15, 2022 | 88.90 | 88.90 | 86.82 | 86.96 | 1,159,733 | -2.43(-2.72%) |
Sep 14, 2022 | 88.79 | 90.11 | 88.79 | 89.39 | 1,005,386 | +0.62(+0.70%) |
Sep 13, 2022 | 90.73 | 90.93 | 88.31 | 88.77 | 1,212,139 | -2.72(-2.97%) |
Sep 12, 2022 | 91.48 | 91.90 | 90.89 | 91.49 | 1,101,778 | +0.31(+0.33%) |
Sep 09, 2022 | 90.72 | 91.48 | 90.23 | 91.18 | 1,513,447 | +0.75(+0.83%) |
Sep 08, 2022 | 90.87 | 91.19 | 90.07 | 90.43 | 1,165,152 | -0.75(-0.83%) |
Sep 07, 2022 | 88.48 | 91.23 | 88.40 | 91.18 | 1,425,618 | +3.23(+3.68%) |
Sep 06, 2022 | 88.35 | 89.19 | 87.71 | 87.95 | 1,041,472 | -0.11(-0.13%) |
Sep 02, 2022 | 88.84 | 89.82 | 87.62 | 88.06 | 924,517 | -0.88(-0.99%) |