Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 73.40 | 73.69 | 72.73 | 73.26 | 2,132,594 | -0.04(-0.05%) |
Aug 30, 2023 | 73.36 | 73.91 | 73.07 | 73.30 | 881,136 | +0.06(+0.08%) |
Aug 29, 2023 | 72.74 | 73.45 | 72.41 | 73.24 | 824,606 | +0.50(+0.69%) |
Aug 28, 2023 | 72.37 | 73.62 | 72.22 | 72.74 | 758,942 | +0.83(+1.15%) |
Aug 25, 2023 | 72.96 | 73.43 | 71.70 | 71.92 | 966,795 | -0.68(-0.94%) |
Aug 24, 2023 | 72.73 | 73.86 | 72.11 | 72.60 | 717,905 | +0.00(+0.00%) |
Aug 23, 2023 | 71.56 | 72.95 | 71.40 | 72.60 | 1,013,729 | +1.08(+1.51%) |
Aug 22, 2023 | 73.35 | 73.69 | 71.43 | 71.52 | 1,055,344 | -1.86(-2.53%) |
Aug 21, 2023 | 73.91 | 74.23 | 72.39 | 73.38 | 1,078,437 | -0.53(-0.72%) |
Aug 18, 2023 | 73.23 | 74.39 | 73.21 | 73.91 | 989,488 | -0.20(-0.27%) |
Aug 17, 2023 | 74.01 | 74.80 | 73.54 | 74.11 | 844,456 | +0.41(+0.56%) |
Aug 16, 2023 | 73.62 | 74.45 | 73.42 | 73.70 | 1,120,501 | -0.41(-0.56%) |
Aug 15, 2023 | 75.05 | 75.05 | 73.92 | 74.11 | 711,582 | -1.70(-2.25%) |
Aug 14, 2023 | 76.52 | 76.52 | 75.28 | 75.82 | 753,019 | -1.15(-1.49%) |
Aug 11, 2023 | 76.41 | 77.32 | 76.28 | 76.96 | 698,559 | +0.13(+0.16%) |
Aug 10, 2023 | 76.81 | 77.55 | 76.46 | 76.84 | 793,484 | +0.75(+0.99%) |
Aug 09, 2023 | 76.67 | 77.14 | 75.98 | 76.09 | 667,274 | -0.57(-0.74%) |
Aug 08, 2023 | 75.23 | 76.78 | 74.80 | 76.65 | 821,992 | -1.21(-1.56%) |
Aug 07, 2023 | 77.73 | 78.57 | 77.58 | 77.87 | 525,446 | +0.58(+0.75%) |
Aug 04, 2023 | 77.70 | 78.57 | 77.18 | 77.29 | 687,791 | -0.54(-0.69%) |
Aug 03, 2023 | 76.87 | 78.49 | 76.44 | 77.83 | 936,692 | +0.65(+0.85%) |
Aug 02, 2023 | 76.49 | 77.28 | 75.70 | 77.17 | 867,287 | -0.09(-0.11%) |
Aug 01, 2023 | 76.53 | 77.41 | 76.09 | 77.26 | 1,078,216 | +0.10(+0.12%) |
Jul 31, 2023 | 77.41 | 77.95 | 76.74 | 77.16 | 2,354,853 | +0.06(+0.07%) |
Jul 28, 2023 | 77.42 | 77.46 | 76.47 | 77.11 | 1,020,259 | +0.86(+1.12%) |
Jul 27, 2023 | 77.05 | 77.67 | 76.05 | 76.25 | 783,048 | -0.65(-0.85%) |
Jul 26, 2023 | 75.93 | 77.27 | 75.67 | 76.90 | 706,774 | +1.44(+1.91%) |
Jul 25, 2023 | 76.93 | 77.00 | 75.04 | 75.46 | 1,333,724 | -1.18(-1.55%) |
Jul 24, 2023 | 75.68 | 77.41 | 75.67 | 76.64 | 1,105,884 | +0.80(+1.05%) |
Jul 21, 2023 | 76.90 | 77.15 | 75.43 | 75.84 | 1,669,063 | -0.80(-1.04%) |
Jul 20, 2023 | 77.96 | 78.30 | 74.05 | 76.64 | 3,102,177 | -1.64(-2.09%) |
Jul 19, 2023 | 73.78 | 79.40 | 72.63 | 78.28 | 7,093,111 | +9.23(+13.36%) |
Jul 18, 2023 | 68.44 | 70.29 | 68.17 | 69.05 | 3,715,384 | +1.18(+1.75%) |
Jul 17, 2023 | 68.45 | 69.41 | 67.53 | 67.87 | 2,705,345 | -0.69(-1.01%) |
Jul 14, 2023 | 73.56 | 73.87 | 67.98 | 68.56 | 2,932,445 | -4.81(-6.55%) |
Jul 13, 2023 | 72.14 | 73.49 | 71.91 | 73.37 | 1,749,649 | +1.49(+2.08%) |
Jul 12, 2023 | 72.73 | 73.39 | 71.71 | 71.88 | 1,425,043 | -0.15(-0.21%) |
Jul 11, 2023 | 71.71 | 72.23 | 71.60 | 72.03 | 1,027,248 | +1.02(+1.44%) |
Jul 10, 2023 | 70.23 | 72.08 | 70.11 | 71.01 | 1,343,379 | -0.57(-0.79%) |
Jul 07, 2023 | 70.45 | 72.24 | 70.45 | 71.58 | 1,394,513 | +1.04(+1.47%) |
Jul 06, 2023 | 70.46 | 70.64 | 69.59 | 70.54 | 1,015,432 | -0.92(-1.29%) |
Jul 05, 2023 | 71.95 | 72.67 | 71.34 | 71.46 | 1,151,455 | -1.12(-1.54%) |
Jul 03, 2023 | 71.86 | 73.44 | 71.79 | 72.58 | 953,802 | +1.17(+1.65%) |
Jun 30, 2023 | 71.23 | 71.73 | 70.65 | 71.40 | 1,182,308 | +0.76(+1.08%) |
Jun 29, 2023 | 69.73 | 70.87 | 69.63 | 70.64 | 1,281,470 | +1.28(+1.85%) |
Jun 28, 2023 | 69.55 | 69.62 | 68.77 | 69.36 | 1,025,869 | -0.32(-0.46%) |
Jun 27, 2023 | 68.97 | 69.79 | 68.63 | 69.68 | 1,712,756 | +0.55(+0.79%) |
Jun 26, 2023 | 68.56 | 69.88 | 68.55 | 69.13 | 1,219,023 | +0.48(+0.70%) |
Jun 23, 2023 | 68.70 | 69.34 | 68.18 | 68.65 | 1,455,721 | -0.45(-0.66%) |
Jun 22, 2023 | 70.37 | 70.37 | 68.51 | 69.10 | 3,936,513 | -1.16(-1.64%) |
Jun 21, 2023 | 70.36 | 71.06 | 69.78 | 70.26 | 1,585,952 | -0.44(-0.63%) |
Jun 20, 2023 | 71.42 | 71.64 | 70.26 | 70.70 | 1,345,523 | -1.25(-1.74%) |
Jun 16, 2023 | 73.17 | 73.18 | 71.40 | 71.95 | 2,068,506 | -0.90(-1.23%) |
Jun 15, 2023 | 71.26 | 72.93 | 70.80 | 72.85 | 861,940 | +1.34(+1.87%) |
Jun 14, 2023 | 72.12 | 72.88 | 71.25 | 71.51 | 1,326,711 | -0.48(-0.67%) |
Jun 13, 2023 | 71.22 | 72.82 | 70.88 | 71.99 | 1,239,045 | +1.12(+1.58%) |
Jun 12, 2023 | 72.11 | 72.69 | 70.36 | 70.88 | 1,713,519 | -1.19(-1.66%) |
Jun 09, 2023 | 71.67 | 72.27 | 71.29 | 72.07 | 1,169,192 | +0.36(+0.50%) |
Jun 08, 2023 | 72.07 | 72.14 | 70.68 | 71.71 | 1,440,920 | -0.55(-0.76%) |
Jun 07, 2023 | 72.17 | 72.58 | 71.25 | 72.26 | 1,538,872 | +0.21(+0.29%) |
Jun 06, 2023 | 70.81 | 72.87 | 70.76 | 72.05 | 1,157,190 | +1.15(+1.63%) |
Jun 05, 2023 | 71.61 | 71.89 | 70.05 | 70.90 | 934,627 | -0.79(-1.10%) |
Jun 02, 2023 | 71.01 | 72.35 | 70.60 | 71.69 | 1,586,641 | +2.04(+2.93%) |
Jun 01, 2023 | 68.55 | 69.94 | 68.41 | 69.65 | 1,090,291 | +1.07(+1.56%) |
May 31, 2023 | 68.95 | 69.12 | 67.81 | 68.58 | 2,084,696 | -1.20(-1.72%) |
May 30, 2023 | 69.41 | 70.16 | 68.50 | 69.78 | 859,075 | +0.53(+0.77%) |
May 26, 2023 | 68.27 | 69.44 | 68.10 | 69.25 | 745,259 | +0.80(+1.17%) |
May 25, 2023 | 67.65 | 68.59 | 67.51 | 68.45 | 979,388 | +0.41(+0.60%) |
May 24, 2023 | 69.18 | 69.22 | 67.84 | 68.04 | 806,101 | -1.53(-2.19%) |
May 23, 2023 | 69.34 | 70.56 | 69.17 | 69.56 | 1,105,582 | -0.08(-0.11%) |
May 22, 2023 | 69.08 | 70.02 | 68.71 | 69.64 | 931,255 | +0.79(+1.15%) |
May 19, 2023 | 69.83 | 70.13 | 68.58 | 68.85 | 986,433 | -0.66(-0.95%) |
May 18, 2023 | 68.45 | 69.61 | 67.96 | 69.51 | 913,397 | +0.74(+1.08%) |
May 17, 2023 | 67.25 | 69.01 | 66.96 | 68.76 | 1,897,884 | +2.35(+3.53%) |
May 16, 2023 | 67.05 | 67.40 | 66.37 | 66.42 | 1,054,304 | -1.13(-1.68%) |
May 15, 2023 | 66.89 | 68.17 | 66.75 | 67.55 | 933,512 | +0.87(+1.30%) |
May 12, 2023 | 67.90 | 68.00 | 66.31 | 66.68 | 1,098,944 | -0.56(-0.84%) |
May 11, 2023 | 67.33 | 68.04 | 66.89 | 67.25 | 1,698,035 | -0.85(-1.25%) |
May 10, 2023 | 69.60 | 69.79 | 67.79 | 68.09 | 982,706 | -0.70(-1.01%) |
May 09, 2023 | 68.92 | 69.16 | 68.29 | 68.79 | 970,458 | -0.84(-1.21%) |
May 08, 2023 | 70.17 | 70.68 | 69.27 | 69.63 | 987,152 | -0.01(-0.01%) |
May 05, 2023 | 69.71 | 70.20 | 69.05 | 69.64 | 1,767,904 | +1.36(+2.00%) |
May 04, 2023 | 68.86 | 69.33 | 67.35 | 68.28 | 2,047,431 | -1.53(-2.19%) |
May 03, 2023 | 71.07 | 71.89 | 69.61 | 69.80 | 1,260,964 | -1.34(-1.89%) |
May 02, 2023 | 73.01 | 73.01 | 70.11 | 71.15 | 1,787,811 | -2.31(-3.14%) |
May 01, 2023 | 74.65 | 74.92 | 73.43 | 73.45 | 1,684,086 | -1.08(-1.45%) |
Apr 28, 2023 | 73.07 | 74.60 | 72.65 | 74.53 | 1,549,463 | +1.08(+1.47%) |
Apr 27, 2023 | 73.58 | 74.00 | 72.54 | 73.45 | 1,604,309 | +0.52(+0.72%) |
Apr 26, 2023 | 73.64 | 74.96 | 72.44 | 72.93 | 1,766,736 | -1.60(-2.15%) |
Apr 25, 2023 | 80.10 | 80.74 | 73.36 | 74.53 | 3,368,087 | -7.60(-9.25%) |
Apr 24, 2023 | 81.65 | 82.47 | 81.50 | 82.13 | 969,882 | +0.79(+0.97%) |
Apr 21, 2023 | 81.56 | 81.56 | 80.42 | 81.34 | 997,146 | -0.53(-0.65%) |
Apr 20, 2023 | 82.11 | 82.83 | 81.51 | 81.87 | 994,434 | -1.08(-1.30%) |
Apr 19, 2023 | 81.56 | 83.20 | 81.41 | 82.95 | 788,912 | +0.95(+1.16%) |
Apr 18, 2023 | 82.31 | 82.31 | 80.45 | 82.00 | 1,868,333 | +0.26(+0.32%) |
Apr 17, 2023 | 80.58 | 81.94 | 77.24 | 81.74 | 2,922,285 | -2.10(-2.50%) |
Apr 14, 2023 | 85.90 | 86.11 | 83.37 | 83.84 | 1,214,764 | -1.24(-1.46%) |
Apr 13, 2023 | 84.87 | 85.35 | 84.20 | 85.08 | 802,313 | +0.26(+0.30%) |
Apr 12, 2023 | 86.24 | 86.38 | 84.06 | 84.82 | 988,749 | -0.94(-1.10%) |
Apr 11, 2023 | 84.18 | 86.33 | 83.63 | 85.76 | 1,052,485 | +2.10(+2.51%) |
Apr 10, 2023 | 83.44 | 84.35 | 82.84 | 83.67 | 1,052,275 | +0.96(+1.16%) |
Apr 06, 2023 | 83.66 | 83.97 | 82.35 | 82.70 | 2,086,700 | -0.77(-0.93%) |
Apr 05, 2023 | 82.27 | 83.82 | 82.01 | 83.48 | 779,145 | +0.51(+0.62%) |
Apr 04, 2023 | 83.53 | 83.98 | 82.40 | 82.96 | 956,171 | -0.69(-0.82%) |
Apr 03, 2023 | 83.81 | 84.72 | 82.81 | 83.65 | 1,160,980 | -0.39(-0.47%) |
Mar 31, 2023 | 83.51 | 84.16 | 82.50 | 84.04 | 1,099,728 | +1.32(+1.59%) |
Mar 30, 2023 | 84.04 | 84.41 | 81.59 | 82.72 | 1,085,106 | -0.30(-0.36%) |
Mar 29, 2023 | 82.08 | 83.07 | 81.89 | 83.02 | 778,563 | +2.00(+2.47%) |
Mar 28, 2023 | 80.97 | 81.79 | 80.56 | 81.02 | 563,603 | +0.06(+0.07%) |
Mar 27, 2023 | 81.54 | 81.82 | 80.01 | 80.96 | 918,584 | +1.40(+1.76%) |
Mar 24, 2023 | 77.62 | 79.58 | 76.88 | 79.56 | 1,156,619 | +0.20(+0.25%) |
Mar 23, 2023 | 79.80 | 81.06 | 79.07 | 79.36 | 1,025,449 | -0.53(-0.67%) |
Mar 22, 2023 | 83.17 | 83.17 | 79.77 | 79.89 | 1,190,375 | -3.31(-3.98%) |
Mar 21, 2023 | 82.56 | 83.75 | 82.56 | 83.20 | 966,186 | +2.82(+3.51%) |
Mar 20, 2023 | 79.52 | 81.23 | 79.07 | 80.38 | 1,308,529 | +2.44(+3.13%) |
Mar 17, 2023 | 80.83 | 80.83 | 77.55 | 77.94 | 3,791,083 | -3.71(-4.54%) |
Mar 16, 2023 | 80.43 | 82.51 | 78.99 | 81.65 | 1,184,621 | +0.96(+1.19%) |
Mar 15, 2023 | 79.80 | 81.13 | 79.08 | 80.68 | 2,009,909 | -1.58(-1.92%) |
Mar 14, 2023 | 81.20 | 82.43 | 79.62 | 82.27 | 3,050,792 | +3.87(+4.94%) |
Mar 13, 2023 | 79.17 | 80.98 | 77.75 | 78.39 | 2,664,129 | -2.58(-3.19%) |
Mar 10, 2023 | 80.97 | 83.41 | 77.75 | 80.98 | 2,754,955 | -1.90(-2.29%) |
Mar 09, 2023 | 87.54 | 88.08 | 82.27 | 82.88 | 2,100,745 | -4.94(-5.62%) |
Mar 08, 2023 | 87.31 | 88.15 | 87.04 | 87.81 | 1,009,311 | +0.21(+0.24%) |
Mar 07, 2023 | 90.26 | 90.63 | 86.40 | 87.61 | 1,912,261 | -2.54(-2.82%) |
Mar 06, 2023 | 89.91 | 90.40 | 89.40 | 90.15 | 986,586 | +0.31(+0.35%) |
Mar 03, 2023 | 88.42 | 89.92 | 87.81 | 89.84 | 845,828 | +1.92(+2.18%) |
Mar 02, 2023 | 88.44 | 88.46 | 86.97 | 87.92 | 861,250 | -1.39(-1.56%) |
Mar 01, 2023 | 89.04 | 89.91 | 88.83 | 89.31 | 830,617 | -0.80(-0.89%) |
Feb 28, 2023 | 89.22 | 90.61 | 88.76 | 90.11 | 1,355,779 | +0.96(+1.08%) |
Feb 27, 2023 | 89.43 | 89.68 | 88.60 | 89.15 | 1,101,144 | +0.79(+0.89%) |
Feb 24, 2023 | 87.64 | 88.66 | 87.32 | 88.36 | 728,295 | -0.04(-0.04%) |
Feb 23, 2023 | 89.21 | 89.81 | 87.45 | 88.40 | 758,534 | -0.48(-0.54%) |
Feb 22, 2023 | 89.30 | 89.58 | 88.12 | 88.88 | 857,780 | -0.08(-0.09%) |
Feb 21, 2023 | 90.05 | 90.73 | 88.42 | 88.96 | 825,437 | -2.52(-2.75%) |
Feb 17, 2023 | 90.17 | 91.48 | 89.79 | 91.48 | 660,014 | +0.94(+1.03%) |
Feb 16, 2023 | 90.64 | 91.26 | 90.08 | 90.54 | 712,125 | -1.26(-1.37%) |
Feb 15, 2023 | 91.05 | 91.99 | 91.02 | 91.80 | 669,599 | -0.26(-0.29%) |
Feb 14, 2023 | 93.41 | 93.41 | 91.61 | 92.06 | 977,710 | -1.63(-1.74%) |
Feb 13, 2023 | 92.44 | 93.77 | 91.94 | 93.69 | 1,045,237 | +1.16(+1.26%) |
Feb 10, 2023 | 91.54 | 92.54 | 91.06 | 92.53 | 822,419 | +0.21(+0.23%) |
Feb 09, 2023 | 93.71 | 93.97 | 92.19 | 92.32 | 957,638 | -0.51(-0.55%) |
Feb 08, 2023 | 92.79 | 94.46 | 92.52 | 92.83 | 1,096,264 | -1.19(-1.27%) |
Feb 07, 2023 | 91.63 | 94.33 | 91.43 | 94.02 | 928,665 | +1.84(+1.99%) |
Feb 06, 2023 | 91.73 | 92.54 | 91.61 | 92.18 | 797,499 | -0.67(-0.72%) |
Feb 03, 2023 | 91.78 | 93.66 | 91.14 | 92.86 | 1,093,378 | +0.08(+0.08%) |
Feb 02, 2023 | 92.69 | 93.90 | 91.34 | 92.78 | 1,120,189 | +1.27(+1.38%) |
Feb 01, 2023 | 91.10 | 92.61 | 90.19 | 91.51 | 1,771,739 | -0.21(-0.23%) |
Jan 31, 2023 | 90.17 | 91.76 | 89.38 | 91.72 | 1,261,426 | +1.50(+1.67%) |
Jan 30, 2023 | 90.98 | 91.73 | 90.03 | 90.22 | 978,334 | -1.72(-1.87%) |
Jan 27, 2023 | 91.41 | 92.82 | 91.23 | 91.94 | 1,094,701 | +0.25(+0.27%) |
Jan 26, 2023 | 89.85 | 91.76 | 89.27 | 91.69 | 1,466,323 | +2.45(+2.75%) |
Jan 25, 2023 | 88.60 | 89.48 | 87.90 | 89.24 | 1,943,596 | -0.40(-0.44%) |
Jan 24, 2023 | 89.42 | 90.44 | 88.65 | 89.64 | 907,216 | +0.21(+0.23%) |
Jan 23, 2023 | 88.18 | 90.11 | 87.87 | 89.43 | 1,185,126 | +1.13(+1.27%) |
Jan 20, 2023 | 85.95 | 88.35 | 85.22 | 88.31 | 2,529,227 | +2.74(+3.21%) |
Jan 19, 2023 | 90.09 | 90.15 | 83.71 | 85.56 | 3,690,827 | -8.05(-8.60%) |
Jan 18, 2023 | 93.97 | 94.82 | 93.38 | 93.61 | 1,730,423 | -0.41(-0.43%) |
Jan 17, 2023 | 92.85 | 94.38 | 92.22 | 94.02 | 1,534,802 | +1.14(+1.22%) |
Jan 13, 2023 | 91.22 | 93.66 | 90.76 | 92.88 | 801,048 | +0.82(+0.89%) |
Jan 12, 2023 | 91.44 | 93.34 | 90.94 | 92.06 | 1,388,409 | +0.99(+1.09%) |
Jan 11, 2023 | 89.77 | 91.29 | 89.71 | 91.07 | 640,995 | +1.36(+1.52%) |
Jan 10, 2023 | 88.79 | 90.07 | 88.14 | 89.71 | 618,916 | +0.60(+0.67%) |
Jan 09, 2023 | 90.05 | 91.04 | 88.99 | 89.11 | 1,103,445 | -0.44(-0.49%) |
Jan 06, 2023 | 87.53 | 89.83 | 87.53 | 89.55 | 1,180,776 | +2.99(+3.45%) |
Jan 05, 2023 | 86.39 | 87.00 | 85.79 | 86.56 | 747,658 | -0.16(-0.19%) |
Jan 04, 2023 | 85.26 | 87.61 | 85.21 | 86.72 | 1,271,208 | +1.80(+2.12%) |
Jan 03, 2023 | 84.75 | 85.62 | 84.09 | 84.92 | 760,613 | +1.22(+1.46%) |
Dec 30, 2022 | 83.84 | 84.18 | 82.89 | 83.70 | 516,130 | -0.94(-1.11%) |
Dec 29, 2022 | 82.93 | 84.87 | 82.20 | 84.64 | 524,784 | +2.29(+2.78%) |
Dec 28, 2022 | 83.12 | 83.39 | 82.19 | 82.35 | 414,698 | -0.79(-0.96%) |
Dec 27, 2022 | 83.37 | 83.81 | 82.54 | 83.14 | 418,404 | -0.12(-0.15%) |
Dec 23, 2022 | 82.60 | 83.34 | 82.19 | 83.27 | 402,649 | +0.61(+0.74%) |
Dec 22, 2022 | 83.46 | 83.67 | 81.05 | 82.65 | 710,047 | -1.48(-1.77%) |
Dec 21, 2022 | 83.54 | 84.39 | 83.35 | 84.14 | 694,562 | +1.74(+2.11%) |
Dec 20, 2022 | 82.51 | 83.37 | 81.11 | 82.39 | 799,576 | -0.11(-0.14%) |
Dec 19, 2022 | 82.32 | 83.53 | 81.85 | 82.51 | 870,614 | +0.26(+0.32%) |
Dec 16, 2022 | 81.27 | 82.68 | 81.20 | 82.24 | 2,244,458 | +0.26(+0.32%) |
Dec 15, 2022 | 82.02 | 82.65 | 81.42 | 81.98 | 1,019,935 | -1.48(-1.78%) |
Dec 14, 2022 | 85.38 | 86.25 | 83.31 | 83.46 | 781,808 | -2.29(-2.67%) |
Dec 13, 2022 | 87.23 | 88.28 | 85.12 | 85.75 | 1,207,878 | +1.07(+1.26%) |
Dec 12, 2022 | 83.24 | 85.02 | 82.84 | 84.68 | 871,614 | +1.57(+1.89%) |
Dec 09, 2022 | 82.24 | 83.24 | 81.74 | 83.11 | 898,757 | +0.71(+0.86%) |
Dec 08, 2022 | 83.22 | 83.73 | 81.98 | 82.40 | 1,015,501 | +0.14(+0.17%) |
Dec 07, 2022 | 82.57 | 83.47 | 82.12 | 82.26 | 1,562,822 | -0.80(-0.96%) |
Dec 06, 2022 | 83.72 | 84.20 | 82.27 | 83.06 | 1,021,549 | -0.81(-0.96%) |
Dec 05, 2022 | 85.76 | 86.05 | 83.11 | 83.87 | 822,850 | -2.09(-2.43%) |
Dec 02, 2022 | 86.90 | 87.46 | 84.87 | 85.96 | 881,340 | -1.85(-2.10%) |
Dec 01, 2022 | 88.31 | 88.31 | 86.46 | 87.80 | 1,754,508 | +0.49(+0.56%) |
Nov 30, 2022 | 85.87 | 87.53 | 83.04 | 87.32 | 1,827,649 | +1.27(+1.47%) |
Nov 29, 2022 | 85.62 | 86.06 | 84.77 | 86.05 | 662,550 | +0.53(+0.61%) |
Nov 28, 2022 | 87.46 | 87.95 | 85.46 | 85.53 | 821,322 | -2.96(-3.35%) |
Nov 25, 2022 | 88.50 | 88.63 | 87.85 | 88.49 | 246,384 | +0.50(+0.56%) |
Nov 23, 2022 | 87.87 | 88.48 | 87.68 | 87.99 | 580,397 | +0.08(+0.10%) |
Nov 22, 2022 | 87.37 | 88.30 | 87.37 | 87.91 | 623,542 | +0.87(+1.00%) |
Nov 21, 2022 | 86.28 | 87.12 | 85.80 | 87.04 | 702,271 | +0.46(+0.53%) |
Nov 18, 2022 | 86.54 | 86.66 | 85.21 | 86.58 | 884,088 | +1.34(+1.57%) |
Nov 17, 2022 | 84.01 | 85.26 | 83.12 | 85.24 | 1,043,827 | -0.10(-0.12%) |
Nov 16, 2022 | 85.84 | 86.04 | 84.86 | 85.34 | 630,060 | -0.93(-1.08%) |
Nov 15, 2022 | 86.22 | 87.09 | 84.50 | 86.27 | 938,904 | +1.29(+1.52%) |
Nov 14, 2022 | 87.61 | 87.88 | 84.96 | 84.97 | 934,676 | -3.21(-3.64%) |
Nov 11, 2022 | 85.12 | 89.14 | 84.77 | 88.18 | 1,564,177 | +3.40(+4.02%) |
Nov 10, 2022 | 81.27 | 85.00 | 81.27 | 84.78 | 1,003,289 | +6.00(+7.62%) |
Nov 09, 2022 | 79.99 | 80.78 | 78.58 | 78.77 | 466,196 | -1.79(-2.22%) |
Nov 08, 2022 | 79.82 | 81.01 | 79.34 | 80.57 | 663,144 | +0.63(+0.79%) |
Nov 07, 2022 | 79.81 | 80.02 | 78.65 | 79.94 | 706,654 | +0.72(+0.91%) |
Nov 04, 2022 | 77.51 | 79.26 | 77.51 | 79.21 | 695,271 | +2.31(+3.00%) |
Nov 03, 2022 | 77.70 | 77.88 | 76.65 | 76.91 | 984,506 | -2.22(-2.81%) |
Nov 02, 2022 | 79.49 | 79.13 | 1,243,719 | -0.32(-0.40%) | ||
Nov 01, 2022 | 79.66 | 79.84 | 78.91 | 79.45 | 1,082,412 | +0.35(+0.44%) |
Oct 31, 2022 | 78.68 | 79.63 | 78.10 | 79.10 | 1,177,790 | -0.31(-0.39%) |
Oct 28, 2022 | 77.58 | 79.52 | 77.49 | 79.41 | 812,126 | +1.81(+2.33%) |
Oct 27, 2022 | 77.76 | 78.86 | 77.51 | 77.60 | 1,068,540 | +0.55(+0.72%) |
Oct 26, 2022 | 77.24 | 77.86 | 76.20 | 77.05 | 1,326,608 | +0.13(+0.17%) |
Oct 25, 2022 | 74.55 | 77.21 | 74.45 | 76.92 | 1,007,822 | +1.91(+2.55%) |
Oct 24, 2022 | 75.02 | 75.91 | 74.65 | 75.00 | 1,040,518 | +0.29(+0.39%) |
Oct 21, 2022 | 72.01 | 74.86 | 71.41 | 74.71 | 1,697,967 | +2.31(+3.19%) |
Oct 20, 2022 | 73.59 | 75.15 | 72.31 | 72.41 | 2,205,746 | -2.23(-2.99%) |
Oct 19, 2022 | 73.28 | 79.81 | 72.68 | 74.64 | 4,441,281 | -7.52(-9.15%) |
Oct 18, 2022 | 83.22 | 83.78 | 80.17 | 82.16 | 2,114,175 | +0.65(+0.79%) |
Oct 17, 2022 | 80.87 | 82.46 | 80.83 | 81.51 | 1,351,022 | +2.68(+3.40%) |
Oct 14, 2022 | 82.29 | 83.23 | 78.68 | 78.83 | 1,683,319 | -2.97(-3.63%) |
Oct 13, 2022 | 76.94 | 82.37 | 76.80 | 81.80 | 1,064,716 | +3.27(+4.17%) |
Oct 12, 2022 | 78.59 | 79.84 | 78.00 | 78.53 | 880,269 | -0.32(-0.40%) |
Oct 11, 2022 | 79.66 | 80.27 | 78.54 | 78.85 | 763,738 | -1.17(-1.46%) |
Oct 10, 2022 | 81.46 | 81.64 | 79.83 | 80.02 | 633,706 | -0.58(-0.72%) |
Oct 07, 2022 | 82.47 | 82.47 | 79.75 | 80.60 | 978,312 | -2.54(-3.06%) |
Oct 06, 2022 | 84.47 | 84.79 | 83.12 | 83.14 | 747,597 | -1.64(-1.94%) |
Oct 05, 2022 | 84.20 | 85.22 | 84.03 | 84.79 | 759,930 | -0.54(-0.64%) |
Oct 04, 2022 | 83.13 | 85.36 | 83.13 | 85.33 | 1,138,051 | +2.60(+3.14%) |
Oct 03, 2022 | 81.32 | 83.09 | 80.08 | 82.73 | 1,167,266 | +2.49(+3.11%) |
Sep 30, 2022 | 81.31 | 82.41 | 80.05 | 80.24 | 1,062,150 | -0.67(-0.82%) |
Sep 29, 2022 | 80.86 | 81.36 | 79.82 | 80.90 | 879,816 | -1.09(-1.33%) |
Sep 28, 2022 | 80.55 | 82.46 | 80.26 | 81.99 | 1,185,944 | +1.73(+2.16%) |
Sep 27, 2022 | 81.81 | 82.14 | 78.84 | 80.26 | 1,187,704 | -1.14(-1.41%) |
Sep 26, 2022 | 82.41 | 82.83 | 80.83 | 81.40 | 1,564,858 | -1.57(-1.89%) |
Sep 23, 2022 | 83.36 | 83.69 | 81.70 | 82.97 | 1,007,033 | -0.96(-1.14%) |
Sep 22, 2022 | 86.05 | 86.05 | 83.63 | 83.92 | 917,740 | -1.58(-1.85%) |
Sep 21, 2022 | 88.24 | 88.67 | 85.50 | 85.51 | 732,795 | -2.26(-2.57%) |
Sep 20, 2022 | 88.77 | 88.77 | 87.05 | 87.77 | 700,385 | -1.71(-1.91%) |
Sep 19, 2022 | 86.58 | 89.61 | 86.45 | 89.47 | 976,221 | +2.14(+2.45%) |
Sep 16, 2022 | 89.29 | 89.69 | 86.39 | 87.34 | 2,172,056 | -2.19(-2.44%) |
Sep 15, 2022 | 89.11 | 90.48 | 88.83 | 89.52 | 1,062,906 | +0.74(+0.83%) |
Sep 14, 2022 | 89.21 | 89.91 | 87.78 | 88.78 | 959,584 | -0.26(-0.29%) |
Sep 13, 2022 | 90.94 | 91.17 | 88.91 | 89.04 | 1,379,963 | -3.32(-3.59%) |
Sep 12, 2022 | 93.71 | 94.47 | 91.57 | 92.36 | 2,050,117 | -0.57(-0.62%) |
Sep 09, 2022 | 93.12 | 93.97 | 92.87 | 92.93 | 1,403,402 | +0.20(+0.21%) |
Sep 08, 2022 | 89.18 | 92.80 | 88.69 | 92.74 | 1,369,330 | +2.94(+3.27%) |
Sep 07, 2022 | 87.60 | 90.03 | 87.48 | 89.80 | 1,148,212 | +2.41(+2.76%) |
Sep 06, 2022 | 87.18 | 87.63 | 86.06 | 87.39 | 1,004,808 | +0.50(+0.58%) |
Sep 02, 2022 | 89.10 | 89.62 | 86.39 | 86.89 | 887,509 | -1.24(-1.40%) |