Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 79.41 | 79.83 | 78.13 | 78.31 | 237,287 | -0.79(-1.00%) |
Sep 28, 2023 | 78.46 | 79.58 | 78.46 | 79.10 | 204,906 | +0.69(+0.88%) |
Sep 27, 2023 | 79.22 | 80.20 | 78.03 | 78.41 | 144,373 | -0.81(-1.02%) |
Sep 26, 2023 | 80.54 | 80.76 | 79.19 | 79.22 | 131,119 | -1.59(-1.96%) |
Sep 25, 2023 | 79.37 | 80.88 | 80.15 | 80.80 | 154,597 | +1.58(+1.99%) |
Sep 22, 2023 | 79.90 | 80.69 | 79.18 | 79.23 | 121,669 | -0.56(-0.70%) |
Sep 21, 2023 | 79.57 | 80.84 | 79.38 | 79.79 | 177,522 | +0.09(+0.11%) |
Sep 20, 2023 | 80.95 | 81.26 | 79.70 | 79.70 | 141,853 | -0.65(-0.81%) |
Sep 19, 2023 | 80.36 | 81.16 | 79.76 | 80.34 | 193,360 | -0.21(-0.26%) |
Sep 18, 2023 | 80.81 | 80.99 | 80.00 | 80.55 | 187,997 | +0.18(+0.22%) |
Sep 15, 2023 | 81.72 | 81.77 | 79.78 | 80.37 | 1,070,918 | -1.34(-1.64%) |
Sep 14, 2023 | 81.26 | 82.13 | 80.07 | 81.71 | 279,233 | +1.29(+1.60%) |
Sep 13, 2023 | 79.19 | 80.75 | 78.24 | 80.42 | 274,452 | +1.47(+1.86%) |
Sep 12, 2023 | 78.37 | 79.37 | 78.21 | 78.96 | 226,608 | +0.53(+0.67%) |
Sep 11, 2023 | 77.74 | 79.83 | 77.58 | 78.43 | 213,775 | +1.06(+1.37%) |
Sep 08, 2023 | 77.47 | 77.82 | 76.78 | 77.37 | 182,959 | -0.23(-0.30%) |
Sep 07, 2023 | 78.09 | 78.51 | 76.97 | 77.60 | 204,663 | -0.56(-0.71%) |
Sep 06, 2023 | 77.70 | 78.98 | 77.31 | 78.16 | 241,972 | +0.83(+1.07%) |
Sep 05, 2023 | 78.09 | 79.20 | 76.42 | 77.33 | 292,340 | -1.39(-1.76%) |
Sep 01, 2023 | 78.58 | 79.47 | 78.30 | 78.72 | 218,827 | +0.91(+1.17%) |
Aug 31, 2023 | 80.64 | 80.64 | 77.35 | 77.81 | 307,272 | -2.96(-3.67%) |
Aug 30, 2023 | 80.46 | 81.12 | 80.26 | 80.77 | 167,924 | +0.31(+0.38%) |
Aug 29, 2023 | 80.74 | 80.82 | 80.03 | 80.46 | 168,698 | -0.16(-0.20%) |
Aug 28, 2023 | 80.30 | 81.21 | 80.19 | 80.62 | 161,040 | +0.54(+0.67%) |
Aug 25, 2023 | 79.71 | 80.42 | 78.60 | 80.08 | 128,788 | +0.31(+0.39%) |
Aug 24, 2023 | 78.89 | 80.38 | 78.68 | 79.78 | 254,185 | +0.43(+0.55%) |
Aug 23, 2023 | 77.91 | 79.54 | 77.55 | 79.34 | 261,174 | +1.28(+1.64%) |
Aug 22, 2023 | 80.47 | 81.15 | 77.95 | 78.06 | 141,658 | -2.41(-3.00%) |
Aug 21, 2023 | 80.50 | 81.28 | 80.18 | 80.47 | 113,729 | -0.14(-0.17%) |
Aug 18, 2023 | 79.94 | 80.97 | 79.78 | 80.61 | 180,945 | +0.25(+0.31%) |
Aug 17, 2023 | 81.66 | 82.12 | 80.17 | 80.36 | 112,134 | -0.88(-1.08%) |
Aug 16, 2023 | 82.40 | 83.47 | 80.72 | 81.24 | 190,315 | -1.24(-1.50%) |
Aug 15, 2023 | 83.25 | 83.38 | 82.20 | 82.48 | 106,840 | -1.47(-1.75%) |
Aug 14, 2023 | 84.26 | 84.29 | 82.98 | 83.94 | 121,959 | -0.67(-0.79%) |
Aug 11, 2023 | 85.18 | 85.33 | 83.78 | 84.61 | 236,855 | -1.06(-1.23%) |
Aug 10, 2023 | 87.59 | 88.33 | 85.42 | 85.67 | 177,624 | -1.54(-1.76%) |
Aug 09, 2023 | 86.65 | 87.54 | 84.61 | 87.20 | 180,610 | +0.19(+0.22%) |
Aug 08, 2023 | 86.33 | 87.17 | 85.35 | 87.01 | 232,455 | -0.27(-0.31%) |
Aug 07, 2023 | 88.45 | 89.22 | 86.88 | 87.28 | 303,770 | -0.95(-1.07%) |
Aug 04, 2023 | 89.07 | 89.48 | 87.87 | 88.23 | 144,416 | -0.37(-0.42%) |
Aug 03, 2023 | 88.56 | 89.14 | 87.29 | 88.60 | 199,565 | -0.22(-0.25%) |
Aug 02, 2023 | 88.87 | 89.76 | 88.20 | 88.82 | 221,895 | -0.75(-0.83%) |
Aug 01, 2023 | 89.31 | 89.72 | 88.11 | 89.57 | 169,674 | -0.30(-0.33%) |
Jul 31, 2023 | 90.15 | 90.39 | 89.25 | 89.87 | 212,162 | +0.24(+0.27%) |
Jul 28, 2023 | 86.96 | 91.43 | 84.44 | 89.63 | 439,943 | +3.13(+3.62%) |
Jul 27, 2023 | 86.98 | 87.57 | 86.30 | 86.50 | 225,267 | -0.19(-0.22%) |
Jul 26, 2023 | 84.36 | 86.94 | 84.36 | 86.68 | 256,064 | +2.26(+2.68%) |
Jul 25, 2023 | 83.99 | 85.42 | 83.99 | 84.42 | 182,958 | +0.27(+0.32%) |
Jul 24, 2023 | 83.82 | 85.35 | 83.66 | 84.15 | 154,785 | -0.19(-0.22%) |
Jul 21, 2023 | 84.10 | 84.92 | 83.49 | 84.34 | 217,836 | +0.38(+0.45%) |
Jul 20, 2023 | 84.63 | 84.63 | 83.02 | 83.96 | 197,240 | -0.31(-0.37%) |
Jul 19, 2023 | 81.60 | 84.95 | 81.51 | 84.27 | 291,454 | +3.45(+4.27%) |
Jul 18, 2023 | 79.57 | 81.84 | 79.26 | 80.82 | 303,461 | +1.86(+2.36%) |
Jul 17, 2023 | 79.37 | 80.02 | 78.79 | 78.96 | 256,185 | -0.79(-0.99%) |
Jul 14, 2023 | 80.07 | 80.25 | 79.40 | 79.75 | 136,484 | -0.42(-0.52%) |
Jul 13, 2023 | 81.30 | 81.41 | 80.03 | 80.16 | 203,934 | -1.14(-1.40%) |
Jul 12, 2023 | 82.43 | 82.50 | 81.25 | 81.30 | 221,779 | +0.05(+0.06%) |
Jul 11, 2023 | 80.42 | 81.34 | 80.42 | 81.25 | 111,376 | +0.83(+1.03%) |
Jul 10, 2023 | 79.38 | 80.97 | 78.79 | 80.42 | 165,692 | +1.05(+1.32%) |
Jul 07, 2023 | 78.73 | 80.24 | 78.69 | 79.38 | 324,308 | +0.50(+0.63%) |
Jul 06, 2023 | 78.72 | 79.47 | 78.23 | 78.88 | 204,039 | -0.91(-1.14%) |
Jul 05, 2023 | 80.61 | 80.61 | 79.56 | 79.79 | 175,155 | -1.40(-1.72%) |
Jul 03, 2023 | 79.62 | 81.37 | 79.62 | 81.18 | 73,074 | +1.10(+1.37%) |
Jun 30, 2023 | 80.76 | 80.76 | 79.55 | 80.08 | 130,718 | +0.11(+0.14%) |
Jun 29, 2023 | 79.33 | 80.71 | 79.22 | 79.97 | 142,081 | +1.25(+1.58%) |
Jun 28, 2023 | 78.49 | 79.00 | 77.93 | 78.73 | 140,337 | +0.13(+0.17%) |
Jun 27, 2023 | 77.05 | 79.24 | 76.99 | 78.60 | 160,299 | +1.62(+2.10%) |
Jun 26, 2023 | 76.32 | 77.88 | 76.20 | 76.98 | 150,602 | +0.67(+0.88%) |
Jun 23, 2023 | 76.93 | 78.17 | 75.78 | 76.32 | 278,406 | -1.31(-1.68%) |
Jun 22, 2023 | 77.37 | 77.83 | 76.88 | 77.62 | 220,732 | -0.02(-0.03%) |
Jun 21, 2023 | 77.19 | 78.16 | 76.93 | 77.64 | 178,380 | -0.18(-0.23%) |
Jun 20, 2023 | 79.57 | 79.68 | 77.75 | 77.82 | 130,647 | -2.10(-2.63%) |
Jun 16, 2023 | 81.54 | 81.54 | 78.62 | 79.92 | 529,133 | -0.89(-1.10%) |
Jun 15, 2023 | 78.62 | 80.92 | 78.33 | 80.81 | 297,802 | +1.79(+2.27%) |
Jun 14, 2023 | 78.32 | 79.74 | 77.84 | 79.02 | 331,333 | +1.01(+1.29%) |
Jun 13, 2023 | 77.76 | 78.86 | 77.28 | 78.01 | 314,239 | +0.30(+0.38%) |
Jun 12, 2023 | 77.00 | 78.02 | 76.71 | 77.71 | 246,341 | +0.93(+1.21%) |
Jun 09, 2023 | 77.49 | 78.15 | 76.52 | 76.78 | 223,049 | -0.90(-1.16%) |
Jun 08, 2023 | 77.31 | 78.17 | 77.11 | 77.68 | 291,304 | +0.49(+0.63%) |
Jun 07, 2023 | 75.60 | 77.59 | 74.56 | 77.19 | 354,738 | +1.74(+2.31%) |
Jun 06, 2023 | 73.29 | 76.01 | 72.56 | 75.45 | 340,593 | +2.14(+2.92%) |
Jun 05, 2023 | 74.72 | 74.83 | 72.97 | 73.30 | 193,146 | -1.88(-2.51%) |
Jun 02, 2023 | 73.52 | 75.81 | 73.52 | 75.19 | 260,677 | +2.15(+2.95%) |
Jun 01, 2023 | 73.42 | 73.68 | 72.78 | 73.03 | 231,546 | -0.31(-0.42%) |
May 31, 2023 | 74.58 | 75.14 | 72.96 | 73.34 | 287,404 | -1.48(-1.97%) |
May 30, 2023 | 74.60 | 75.58 | 72.79 | 74.82 | 298,820 | +0.64(+0.86%) |
May 26, 2023 | 74.45 | 74.63 | 73.65 | 74.18 | 228,430 | -0.27(-0.36%) |
May 25, 2023 | 72.73 | 74.67 | 72.36 | 74.45 | 219,807 | +1.47(+2.01%) |
May 24, 2023 | 73.68 | 73.85 | 72.07 | 72.99 | 321,531 | -1.23(-1.65%) |
May 23, 2023 | 74.70 | 75.46 | 74.14 | 74.21 | 171,352 | -0.76(-1.01%) |
May 22, 2023 | 75.18 | 75.81 | 74.16 | 74.97 | 244,530 | +0.06(+0.08%) |
May 19, 2023 | 75.73 | 75.87 | 73.99 | 74.91 | 251,579 | -0.02(-0.03%) |
May 18, 2023 | 73.39 | 75.10 | 73.37 | 74.93 | 280,523 | +1.23(+1.66%) |
May 17, 2023 | 72.42 | 73.80 | 72.05 | 73.70 | 323,987 | +1.56(+2.16%) |
May 16, 2023 | 72.87 | 73.12 | 71.50 | 72.15 | 220,206 | -0.86(-1.17%) |
May 15, 2023 | 74.33 | 74.33 | 73.00 | 73.01 | 212,940 | -1.25(-1.68%) |
May 12, 2023 | 74.38 | 75.28 | 73.56 | 74.25 | 209,723 | +0.27(+0.36%) |
May 11, 2023 | 73.10 | 74.28 | 72.32 | 73.98 | 279,762 | +0.91(+1.24%) |
May 10, 2023 | 73.71 | 73.71 | 72.24 | 73.07 | 256,134 | +0.29(+0.40%) |
May 09, 2023 | 72.96 | 73.45 | 72.01 | 72.79 | 305,081 | -0.41(-0.56%) |
May 08, 2023 | 74.29 | 75.06 | 72.82 | 73.19 | 229,811 | -0.63(-0.85%) |
May 05, 2023 | 73.06 | 74.43 | 72.60 | 73.82 | 240,025 | +1.50(+2.07%) |
May 04, 2023 | 73.21 | 74.41 | 71.80 | 72.33 | 385,855 | -1.38(-1.87%) |
May 03, 2023 | 75.41 | 76.27 | 73.23 | 73.70 | 334,774 | -1.42(-1.88%) |
May 02, 2023 | 75.35 | 75.49 | 73.54 | 75.12 | 283,222 | -0.82(-1.08%) |
May 01, 2023 | 75.25 | 76.86 | 74.93 | 75.94 | 300,375 | +0.76(+1.01%) |
Apr 28, 2023 | 74.78 | 76.13 | 74.65 | 75.18 | 564,526 | -5.40(-6.71%) |
Apr 27, 2023 | 77.90 | 81.05 | 77.45 | 80.58 | 355,448 | +3.35(+4.34%) |
Apr 26, 2023 | 79.91 | 80.12 | 76.61 | 77.23 | 287,590 | -3.48(-4.31%) |
Apr 25, 2023 | 81.82 | 81.96 | 79.92 | 80.71 | 185,300 | -2.10(-2.54%) |
Apr 24, 2023 | 82.50 | 83.05 | 82.24 | 82.82 | 178,206 | +0.94(+1.14%) |
Apr 21, 2023 | 82.06 | 82.95 | 81.50 | 81.88 | 186,391 | -0.20(-0.24%) |
Apr 20, 2023 | 81.70 | 82.93 | 81.57 | 82.08 | 167,883 | +0.06(+0.07%) |
Apr 19, 2023 | 80.65 | 82.29 | 79.78 | 82.02 | 175,465 | +1.34(+1.66%) |
Apr 18, 2023 | 81.20 | 82.32 | 80.34 | 80.68 | 276,787 | -0.19(-0.23%) |
Apr 17, 2023 | 81.15 | 82.28 | 80.19 | 80.87 | 178,212 | -0.04(-0.05%) |
Apr 14, 2023 | 80.45 | 81.68 | 80.45 | 80.91 | 193,220 | +0.56(+0.69%) |
Apr 13, 2023 | 80.63 | 80.63 | 78.77 | 80.35 | 158,987 | +0.04(+0.05%) |
Apr 12, 2023 | 81.91 | 81.91 | 80.01 | 80.31 | 135,714 | -0.89(-1.09%) |
Apr 11, 2023 | 81.10 | 81.74 | 80.04 | 81.20 | 151,174 | +0.42(+0.52%) |
Apr 10, 2023 | 77.84 | 80.83 | 77.62 | 80.78 | 274,654 | +2.99(+3.85%) |
Apr 06, 2023 | 78.67 | 79.14 | 77.71 | 77.79 | 138,572 | -0.79(-1.00%) |
Apr 05, 2023 | 79.01 | 79.69 | 78.10 | 78.58 | 191,235 | -1.35(-1.68%) |
Apr 04, 2023 | 82.41 | 83.12 | 79.52 | 79.92 | 155,516 | -2.39(-2.91%) |
Apr 03, 2023 | 83.61 | 84.36 | 80.64 | 82.32 | 233,524 | -1.38(-1.64%) |
Mar 31, 2023 | 82.05 | 84.02 | 81.96 | 83.69 | 290,658 | +2.37(+2.92%) |
Mar 30, 2023 | 81.82 | 82.28 | 80.47 | 81.32 | 196,948 | -0.81(-0.98%) |
Mar 29, 2023 | 82.86 | 83.10 | 81.35 | 82.13 | 172,866 | -0.01(-0.01%) |
Mar 28, 2023 | 82.06 | 83.14 | 81.70 | 82.14 | 108,793 | -0.40(-0.48%) |
Mar 27, 2023 | 82.06 | 82.78 | 80.96 | 82.54 | 139,629 | +1.39(+1.71%) |
Mar 24, 2023 | 80.46 | 81.59 | 79.52 | 81.15 | 112,273 | +0.00(+0.00%) |
Mar 23, 2023 | 81.78 | 83.29 | 80.60 | 81.15 | 158,368 | -0.35(-0.43%) |
Mar 22, 2023 | 82.50 | 84.07 | 81.42 | 81.50 | 154,908 | -1.14(-1.38%) |
Mar 21, 2023 | 82.74 | 84.19 | 81.90 | 82.64 | 196,619 | +1.42(+1.74%) |
Mar 20, 2023 | 82.60 | 83.11 | 80.99 | 81.22 | 202,119 | -0.63(-0.77%) |
Mar 17, 2023 | 84.34 | 84.83 | 81.40 | 81.85 | 712,457 | -2.45(-2.91%) |
Mar 16, 2023 | 82.26 | 84.61 | 81.03 | 84.30 | 237,113 | +1.72(+2.08%) |
Mar 15, 2023 | 82.26 | 82.72 | 80.57 | 82.59 | 315,703 | -1.62(-1.92%) |
Mar 14, 2023 | 88.51 | 88.51 | 82.33 | 84.20 | 353,955 | -1.51(-1.76%) |
Mar 13, 2023 | 86.68 | 88.10 | 85.51 | 85.71 | 257,650 | -2.48(-2.82%) |
Mar 10, 2023 | 89.99 | 90.13 | 87.51 | 88.19 | 153,750 | -2.17(-2.41%) |
Mar 09, 2023 | 91.55 | 92.91 | 90.10 | 90.36 | 130,576 | -1.07(-1.17%) |
Mar 08, 2023 | 90.30 | 91.62 | 89.04 | 91.43 | 234,954 | +1.43(+1.58%) |
Mar 07, 2023 | 91.63 | 92.11 | 89.88 | 90.01 | 267,859 | -1.63(-1.77%) |
Mar 06, 2023 | 93.16 | 93.78 | 91.42 | 91.63 | 187,117 | -1.80(-1.93%) |
Mar 03, 2023 | 93.74 | 93.74 | 92.19 | 93.44 | 194,599 | +0.02(+0.02%) |
Mar 02, 2023 | 91.21 | 94.00 | 90.01 | 93.42 | 163,952 | +1.57(+1.70%) |
Mar 01, 2023 | 91.48 | 92.69 | 90.10 | 91.85 | 221,086 | +0.39(+0.43%) |
Feb 28, 2023 | 92.93 | 94.16 | 91.21 | 91.46 | 411,647 | -1.66(-1.78%) |
Feb 27, 2023 | 94.39 | 95.34 | 93.03 | 93.12 | 129,218 | -0.53(-0.56%) |
Feb 24, 2023 | 92.95 | 93.70 | 91.95 | 93.64 | 128,227 | -0.68(-0.72%) |
Feb 23, 2023 | 93.73 | 94.59 | 92.93 | 94.32 | 81,934 | +1.15(+1.23%) |
Feb 22, 2023 | 93.27 | 94.88 | 93.07 | 93.18 | 189,065 | +0.00(+0.00%) |
Feb 21, 2023 | 95.25 | 96.12 | 92.97 | 93.18 | 173,046 | -3.33(-3.45%) |
Feb 17, 2023 | 95.97 | 97.30 | 95.46 | 96.51 | 153,884 | +0.84(+0.88%) |
Feb 16, 2023 | 96.02 | 96.30 | 94.58 | 95.67 | 157,428 | -1.14(-1.17%) |
Feb 15, 2023 | 96.52 | 97.13 | 95.63 | 96.81 | 109,150 | -0.58(-0.59%) |
Feb 14, 2023 | 95.84 | 98.35 | 95.35 | 97.38 | 183,760 | +1.29(+1.34%) |
Feb 13, 2023 | 94.72 | 96.52 | 94.02 | 96.10 | 194,072 | +1.28(+1.35%) |
Feb 10, 2023 | 94.91 | 95.81 | 93.81 | 94.82 | 201,789 | -0.43(-0.45%) |
Feb 09, 2023 | 98.15 | 98.15 | 95.09 | 95.25 | 177,370 | -2.24(-2.30%) |
Feb 08, 2023 | 98.61 | 99.08 | 96.30 | 97.49 | 194,137 | -1.45(-1.46%) |
Feb 07, 2023 | 96.73 | 99.05 | 96.20 | 98.94 | 260,687 | +2.08(+2.15%) |
Feb 06, 2023 | 96.07 | 97.95 | 94.38 | 96.85 | 347,136 | -0.31(-0.32%) |
Feb 03, 2023 | 100.03 | 104.36 | 92.54 | 97.16 | 577,635 | +5.54(+6.05%) |
Feb 02, 2023 | 87.90 | 92.18 | 87.83 | 91.62 | 360,082 | +3.61(+4.10%) |
Feb 01, 2023 | 85.18 | 89.39 | 84.54 | 88.01 | 274,129 | +2.99(+3.52%) |
Jan 31, 2023 | 82.29 | 85.18 | 82.29 | 85.02 | 172,251 | +2.73(+3.32%) |
Jan 30, 2023 | 82.90 | 84.29 | 81.63 | 82.29 | 246,849 | -1.06(-1.27%) |
Jan 27, 2023 | 82.45 | 85.16 | 82.45 | 83.34 | 132,155 | +1.01(+1.22%) |
Jan 26, 2023 | 83.75 | 83.75 | 81.53 | 82.34 | 157,692 | -1.00(-1.20%) |
Jan 25, 2023 | 83.38 | 83.83 | 82.13 | 83.33 | 95,982 | -0.66(-0.78%) |
Jan 24, 2023 | 82.56 | 84.21 | 81.76 | 83.99 | 164,791 | +1.34(+1.62%) |
Jan 23, 2023 | 83.21 | 83.60 | 81.95 | 82.66 | 278,676 | -0.14(-0.17%) |
Jan 20, 2023 | 81.75 | 82.91 | 80.90 | 82.80 | 231,507 | +1.82(+2.25%) |
Jan 19, 2023 | 80.47 | 81.49 | 80.38 | 80.97 | 146,109 | +0.18(+0.22%) |
Jan 18, 2023 | 80.62 | 84.52 | 80.62 | 80.79 | 190,644 | +0.38(+0.47%) |
Jan 17, 2023 | 81.92 | 82.11 | 80.37 | 80.41 | 183,519 | -1.13(-1.38%) |
Jan 13, 2023 | 82.09 | 83.24 | 81.25 | 81.54 | 196,245 | -1.07(-1.29%) |
Jan 12, 2023 | 81.65 | 82.78 | 81.04 | 82.61 | 243,540 | +1.14(+1.40%) |
Jan 11, 2023 | 79.72 | 81.59 | 79.37 | 81.47 | 273,328 | +2.61(+3.31%) |
Jan 10, 2023 | 79.58 | 80.10 | 78.04 | 78.86 | 176,801 | -1.16(-1.45%) |
Jan 09, 2023 | 78.77 | 80.84 | 78.77 | 80.01 | 137,296 | +1.77(+2.27%) |
Jan 06, 2023 | 75.22 | 78.26 | 74.70 | 78.24 | 154,221 | +3.56(+4.77%) |
Jan 05, 2023 | 77.25 | 77.25 | 74.47 | 74.68 | 214,246 | -3.25(-4.17%) |
Jan 04, 2023 | 76.80 | 79.01 | 76.80 | 77.93 | 158,153 | -0.01(-0.01%) |
Jan 03, 2023 | 79.76 | 80.05 | 76.84 | 77.94 | 189,028 | -1.32(-1.66%) |
Dec 30, 2022 | 79.83 | 80.24 | 78.81 | 79.26 | 97,236 | -1.07(-1.33%) |
Dec 29, 2022 | 80.06 | 81.35 | 79.67 | 80.32 | 96,470 | +0.89(+1.12%) |
Dec 28, 2022 | 81.70 | 81.75 | 79.26 | 79.44 | 95,985 | -2.10(-2.58%) |
Dec 27, 2022 | 82.27 | 82.31 | 80.56 | 81.54 | 123,958 | -0.37(-0.45%) |
Dec 23, 2022 | 81.18 | 81.95 | 80.63 | 81.91 | 87,922 | +0.77(+0.95%) |
Dec 22, 2022 | 80.30 | 81.31 | 79.12 | 81.14 | 217,190 | +0.06(+0.07%) |
Dec 21, 2022 | 79.12 | 81.16 | 77.19 | 81.08 | 221,251 | +2.98(+3.82%) |
Dec 20, 2022 | 79.59 | 79.95 | 77.75 | 78.10 | 313,403 | -1.61(-2.01%) |
Dec 19, 2022 | 80.47 | 80.70 | 78.94 | 79.71 | 220,916 | -0.93(-1.15%) |
Dec 16, 2022 | 78.72 | 80.70 | 78.54 | 80.63 | 1,476,263 | +1.05(+1.32%) |
Dec 15, 2022 | 79.92 | 80.26 | 79.03 | 79.59 | 274,046 | -1.08(-1.34%) |
Dec 14, 2022 | 80.05 | 81.97 | 79.94 | 80.66 | 303,209 | +0.50(+0.62%) |
Dec 13, 2022 | 82.55 | 83.45 | 79.87 | 80.16 | 265,310 | -0.06(-0.07%) |
Dec 12, 2022 | 78.30 | 80.37 | 77.29 | 80.22 | 245,187 | +2.29(+2.94%) |
Dec 09, 2022 | 78.03 | 79.21 | 77.22 | 77.93 | 148,075 | -0.54(-0.69%) |
Dec 08, 2022 | 78.64 | 80.47 | 78.08 | 78.47 | 130,301 | -0.12(-0.15%) |
Dec 07, 2022 | 78.71 | 79.57 | 78.17 | 78.59 | 163,531 | -0.24(-0.30%) |
Dec 06, 2022 | 78.18 | 78.95 | 77.75 | 78.83 | 235,497 | +0.47(+0.60%) |
Dec 05, 2022 | 81.62 | 81.62 | 78.27 | 78.36 | 224,185 | -3.99(-4.84%) |
Dec 02, 2022 | 81.76 | 83.27 | 80.84 | 82.35 | 219,970 | -0.17(-0.21%) |
Dec 01, 2022 | 83.35 | 84.21 | 82.39 | 82.52 | 240,770 | -1.39(-1.65%) |
Nov 30, 2022 | 82.85 | 83.98 | 81.11 | 83.90 | 225,737 | +1.38(+1.67%) |
Nov 29, 2022 | 82.26 | 83.27 | 81.90 | 82.53 | 160,743 | +0.36(+0.44%) |
Nov 28, 2022 | 81.39 | 83.72 | 81.26 | 82.17 | 256,030 | -0.06(-0.07%) |
Nov 25, 2022 | 82.53 | 82.82 | 82.03 | 82.23 | 72,009 | +0.07(+0.08%) |
Nov 23, 2022 | 80.94 | 82.70 | 80.36 | 82.16 | 151,109 | +0.86(+1.05%) |
Nov 22, 2022 | 81.63 | 82.32 | 81.07 | 81.30 | 197,198 | +0.25(+0.31%) |
Nov 21, 2022 | 80.52 | 81.67 | 80.52 | 81.05 | 178,389 | -0.29(-0.36%) |
Nov 18, 2022 | 82.05 | 82.05 | 80.27 | 81.34 | 209,813 | +0.69(+0.85%) |
Nov 17, 2022 | 80.75 | 81.34 | 78.10 | 80.65 | 245,479 | -1.99(-2.41%) |
Nov 16, 2022 | 85.26 | 85.92 | 82.44 | 82.65 | 200,156 | -3.30(-3.84%) |
Nov 15, 2022 | 85.30 | 86.70 | 84.62 | 85.95 | 165,432 | +1.60(+1.89%) |
Nov 14, 2022 | 83.40 | 86.59 | 82.59 | 84.35 | 253,599 | +0.54(+0.64%) |
Nov 11, 2022 | 83.01 | 84.38 | 82.37 | 83.81 | 184,621 | +1.70(+2.08%) |
Nov 10, 2022 | 79.62 | 82.14 | 78.99 | 82.11 | 200,994 | +5.20(+6.77%) |
Nov 09, 2022 | 78.59 | 79.84 | 76.51 | 76.90 | 147,695 | -2.12(-2.69%) |
Nov 08, 2022 | 79.46 | 81.03 | 78.51 | 79.03 | 286,708 | -0.01(-0.01%) |
Nov 07, 2022 | 77.75 | 79.42 | 77.16 | 79.04 | 118,250 | +1.87(+2.43%) |
Nov 04, 2022 | 76.89 | 77.21 | 75.25 | 77.16 | 173,502 | +1.20(+1.58%) |
Nov 03, 2022 | 76.54 | 76.98 | 74.55 | 75.97 | 137,735 | -0.33(-0.43%) |
Nov 02, 2022 | 78.43 | 79.55 | 76.13 | 76.30 | 276,844 | -2.87(-3.63%) |
Nov 01, 2022 | 78.22 | 79.45 | 76.67 | 79.17 | 273,818 | +1.79(+2.32%) |
Oct 31, 2022 | 76.28 | 78.97 | 75.86 | 77.37 | 314,793 | +0.45(+0.58%) |
Oct 28, 2022 | 76.16 | 79.36 | 74.51 | 76.92 | 441,707 | +2.12(+2.84%) |
Oct 27, 2022 | 75.44 | 76.08 | 74.29 | 74.80 | 368,458 | -0.05(-0.07%) |
Oct 26, 2022 | 73.34 | 75.84 | 72.33 | 74.85 | 184,797 | +0.89(+1.20%) |
Oct 25, 2022 | 73.38 | 74.58 | 73.38 | 73.96 | 156,823 | +0.98(+1.34%) |
Oct 24, 2022 | 72.02 | 73.31 | 71.80 | 72.99 | 206,197 | +1.61(+2.25%) |
Oct 21, 2022 | 70.53 | 71.71 | 69.71 | 71.38 | 274,687 | +1.52(+2.17%) |
Oct 20, 2022 | 72.27 | 72.41 | 67.70 | 69.86 | 302,652 | -3.01(-4.13%) |
Oct 19, 2022 | 74.38 | 74.92 | 72.13 | 72.88 | 151,248 | -1.66(-2.22%) |
Oct 18, 2022 | 74.59 | 75.59 | 73.73 | 74.53 | 207,131 | +1.34(+1.83%) |
Oct 17, 2022 | 72.99 | 73.94 | 72.48 | 73.19 | 200,373 | +1.48(+2.06%) |
Oct 14, 2022 | 73.26 | 73.90 | 71.60 | 71.72 | 197,311 | -0.80(-1.10%) |
Oct 13, 2022 | 69.54 | 73.04 | 68.78 | 72.52 | 177,532 | +1.80(+2.55%) |
Oct 12, 2022 | 70.61 | 72.06 | 69.98 | 70.71 | 164,915 | +0.28(+0.40%) |
Oct 11, 2022 | 70.28 | 71.34 | 69.71 | 70.43 | 180,543 | -0.45(-0.63%) |
Oct 10, 2022 | 71.13 | 71.65 | 70.11 | 70.88 | 129,580 | +0.43(+0.61%) |
Oct 07, 2022 | 71.51 | 71.51 | 69.86 | 70.45 | 156,198 | -1.33(-1.85%) |
Oct 06, 2022 | 70.77 | 72.69 | 70.77 | 71.78 | 183,274 | +0.75(+1.05%) |
Oct 05, 2022 | 71.30 | 72.48 | 70.67 | 71.03 | 256,933 | -0.75(-1.04%) |
Oct 04, 2022 | 71.72 | 72.59 | 70.65 | 71.78 | 322,760 | +0.45(+0.63%) |