Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 103.68 | 104.91 | 102.68 | 104.17 | 1,373,724 | +1.10(+1.06%) |
Jun 29, 2023 | 103.27 | 104.25 | 102.30 | 103.07 | 1,373,482 | +0.25(+0.24%) |
Jun 28, 2023 | 104.17 | 104.17 | 102.59 | 102.82 | 1,490,866 | -1.49(-1.43%) |
Jun 27, 2023 | 104.09 | 105.04 | 103.35 | 104.31 | 1,126,456 | +0.50(+0.48%) |
Jun 26, 2023 | 101.84 | 105.02 | 101.80 | 103.81 | 1,500,080 | +1.04(+1.01%) |
Jun 23, 2023 | 102.58 | 103.96 | 100.50 | 102.77 | 1,812,048 | -1.11(-1.06%) |
Jun 22, 2023 | 104.16 | 105.51 | 103.38 | 103.88 | 1,258,346 | -1.02(-0.97%) |
Jun 21, 2023 | 103.64 | 105.42 | 103.37 | 104.89 | 1,740,756 | +0.18(+0.17%) |
Jun 20, 2023 | 103.52 | 105.67 | 103.19 | 104.72 | 2,804,684 | +2.41(+2.35%) |
Jun 16, 2023 | 103.86 | 103.86 | 102.00 | 102.31 | 2,299,702 | -0.83(-0.80%) |
Jun 15, 2023 | 102.02 | 104.17 | 100.94 | 103.14 | 2,292,375 | +1.05(+1.03%) |
Jun 14, 2023 | 102.52 | 103.32 | 101.37 | 102.08 | 1,651,704 | -0.49(-0.48%) |
Jun 13, 2023 | 102.67 | 103.93 | 101.96 | 102.58 | 2,035,613 | +0.41(+0.41%) |
Jun 12, 2023 | 101.69 | 102.32 | 100.92 | 102.16 | 1,827,686 | +1.35(+1.34%) |
Jun 09, 2023 | 101.64 | 101.95 | 99.73 | 100.81 | 1,728,277 | -0.84(-0.83%) |
Jun 08, 2023 | 99.45 | 101.81 | 98.67 | 101.65 | 2,661,573 | -0.20(-0.19%) |
Jun 07, 2023 | 101.12 | 102.24 | 100.42 | 101.85 | 1,663,336 | +0.51(+0.51%) |
Jun 06, 2023 | 98.87 | 102.80 | 98.79 | 101.33 | 2,739,363 | +2.14(+2.16%) |
Jun 05, 2023 | 98.63 | 100.05 | 97.30 | 99.19 | 1,943,604 | +0.22(+0.22%) |
Jun 02, 2023 | 96.62 | 100.16 | 96.15 | 98.98 | 3,971,051 | +3.82(+4.01%) |
Jun 01, 2023 | 96.18 | 97.61 | 93.77 | 95.16 | 5,744,421 | -2.19(-2.25%) |
May 31, 2023 | 97.46 | 97.67 | 95.12 | 97.35 | 3,437,938 | -0.80(-0.81%) |
May 30, 2023 | 100.78 | 101.04 | 97.40 | 98.15 | 3,668,389 | -1.60(-1.60%) |
May 26, 2023 | 99.50 | 100.51 | 99.16 | 99.75 | 1,833,323 | +0.11(+0.11%) |
May 25, 2023 | 99.80 | 101.34 | 98.98 | 99.64 | 1,860,387 | -0.07(-0.07%) |
May 24, 2023 | 99.37 | 100.84 | 98.72 | 99.71 | 2,374,918 | -0.78(-0.78%) |
May 23, 2023 | 105.72 | 105.72 | 99.90 | 100.49 | 3,930,490 | -6.44(-6.02%) |
May 22, 2023 | 108.74 | 109.88 | 106.72 | 106.93 | 1,757,107 | -1.60(-1.47%) |
May 19, 2023 | 108.16 | 108.64 | 107.25 | 108.52 | 1,952,504 | -0.02(-0.02%) |
May 18, 2023 | 107.25 | 108.68 | 106.08 | 108.54 | 2,498,491 | +1.36(+1.27%) |
May 17, 2023 | 104.70 | 109.28 | 103.82 | 107.19 | 5,772,253 | +5.78(+5.70%) |
May 16, 2023 | 103.33 | 103.83 | 100.51 | 101.41 | 2,423,187 | -2.62(-2.52%) |
May 15, 2023 | 104.31 | 104.83 | 103.34 | 104.03 | 2,468,498 | +0.31(+0.30%) |
May 12, 2023 | 105.05 | 106.18 | 102.94 | 103.71 | 2,712,120 | -1.49(-1.41%) |
May 11, 2023 | 108.63 | 108.92 | 103.94 | 105.20 | 4,580,846 | -4.53(-4.13%) |
May 10, 2023 | 111.68 | 111.69 | 106.29 | 109.72 | 5,122,888 | -0.20(-0.18%) |
May 09, 2023 | 109.55 | 110.69 | 106.80 | 109.92 | 3,408,689 | -1.04(-0.94%) |
May 08, 2023 | 110.20 | 111.36 | 109.02 | 110.97 | 1,865,591 | +1.95(+1.79%) |
May 05, 2023 | 108.99 | 110.07 | 107.65 | 109.02 | 1,586,334 | +1.53(+1.42%) |
May 04, 2023 | 106.89 | 108.62 | 106.75 | 107.49 | 1,670,581 | -0.10(-0.09%) |
May 03, 2023 | 110.04 | 110.30 | 106.74 | 107.59 | 2,529,890 | -3.81(-3.42%) |
May 02, 2023 | 112.99 | 113.41 | 110.82 | 111.40 | 1,895,673 | -2.36(-2.08%) |
May 01, 2023 | 114.15 | 115.98 | 112.96 | 113.76 | 2,943,883 | +1.30(+1.16%) |
Apr 28, 2023 | 108.24 | 113.18 | 108.05 | 112.46 | 2,696,610 | +4.00(+3.68%) |
Apr 27, 2023 | 109.63 | 109.70 | 105.83 | 108.47 | 2,278,561 | +0.76(+0.70%) |
Apr 26, 2023 | 110.08 | 110.75 | 107.33 | 107.71 | 1,412,962 | -2.14(-1.95%) |
Apr 25, 2023 | 111.66 | 111.82 | 109.42 | 109.85 | 1,893,286 | -2.81(-2.49%) |
Apr 24, 2023 | 112.03 | 113.35 | 111.21 | 112.66 | 1,696,738 | +0.36(+0.33%) |
Apr 21, 2023 | 111.06 | 112.77 | 110.78 | 112.29 | 1,964,789 | +0.43(+0.39%) |
Apr 20, 2023 | 113.17 | 115.13 | 111.01 | 111.86 | 5,091,396 | +1.52(+1.37%) |
Apr 19, 2023 | 109.45 | 112.12 | 109.18 | 110.34 | 2,130,851 | -0.02(-0.02%) |
Apr 18, 2023 | 110.76 | 112.43 | 110.31 | 110.36 | 2,462,894 | +0.80(+0.73%) |
Apr 17, 2023 | 110.10 | 111.44 | 109.45 | 109.57 | 1,233,574 | +0.34(+0.32%) |
Apr 14, 2023 | 108.14 | 109.84 | 107.70 | 109.22 | 1,166,531 | +0.72(+0.66%) |
Apr 13, 2023 | 105.91 | 109.21 | 105.60 | 108.50 | 2,217,384 | +4.13(+3.96%) |
Apr 12, 2023 | 106.33 | 106.80 | 103.83 | 104.37 | 1,866,630 | -1.89(-1.78%) |
Apr 11, 2023 | 108.69 | 109.00 | 106.08 | 106.26 | 1,655,076 | -1.91(-1.76%) |
Apr 10, 2023 | 106.79 | 109.12 | 106.75 | 108.17 | 1,911,285 | +0.79(+0.73%) |
Apr 06, 2023 | 106.86 | 107.41 | 105.36 | 107.38 | 1,413,272 | +0.51(+0.48%) |
Apr 05, 2023 | 109.64 | 110.17 | 106.41 | 106.87 | 2,394,181 | -3.44(-3.12%) |
Apr 04, 2023 | 111.00 | 111.11 | 108.74 | 110.31 | 2,292,221 | -1.21(-1.09%) |
Apr 03, 2023 | 113.49 | 115.31 | 110.92 | 111.53 | 3,802,099 | +1.40(+1.27%) |
Mar 31, 2023 | 107.72 | 110.26 | 107.72 | 110.13 | 3,809,630 | +2.86(+2.67%) |
Mar 30, 2023 | 108.52 | 108.91 | 106.38 | 107.27 | 1,946,756 | -0.05(-0.05%) |
Mar 29, 2023 | 106.66 | 109.53 | 106.66 | 107.31 | 3,060,525 | +1.81(+1.72%) |
Mar 28, 2023 | 104.98 | 106.15 | 104.05 | 105.50 | 1,709,937 | +0.86(+0.82%) |
Mar 27, 2023 | 105.02 | 105.68 | 103.31 | 104.65 | 1,511,292 | -0.24(-0.23%) |
Mar 24, 2023 | 103.18 | 105.00 | 101.38 | 104.88 | 2,333,646 | +0.37(+0.36%) |
Mar 23, 2023 | 105.01 | 107.20 | 103.21 | 104.51 | 2,220,829 | +0.44(+0.42%) |
Mar 22, 2023 | 107.17 | 107.17 | 104.05 | 104.07 | 2,182,830 | -2.40(-2.26%) |
Mar 21, 2023 | 107.73 | 108.97 | 106.33 | 106.47 | 1,667,418 | +0.54(+0.51%) |
Mar 20, 2023 | 105.26 | 107.59 | 104.81 | 105.93 | 1,487,920 | +0.59(+0.56%) |
Mar 17, 2023 | 105.48 | 105.92 | 103.02 | 105.34 | 2,210,428 | -0.39(-0.37%) |
Mar 16, 2023 | 101.62 | 106.70 | 101.44 | 105.73 | 2,657,052 | +2.54(+2.46%) |
Mar 15, 2023 | 104.07 | 104.73 | 99.74 | 103.19 | 3,186,458 | -3.41(-3.20%) |
Mar 14, 2023 | 106.05 | 107.46 | 105.63 | 106.61 | 2,247,335 | +2.05(+1.96%) |
Mar 13, 2023 | 105.29 | 105.79 | 103.96 | 104.56 | 2,696,610 | -2.06(-1.93%) |
Mar 10, 2023 | 106.77 | 109.68 | 104.45 | 106.61 | 3,480,740 | -1.27(-1.18%) |
Mar 09, 2023 | 111.01 | 111.67 | 107.79 | 107.89 | 2,896,572 | -3.85(-3.44%) |
Mar 08, 2023 | 111.65 | 111.85 | 110.26 | 111.73 | 1,001,920 | +0.37(+0.34%) |
Mar 07, 2023 | 113.36 | 113.40 | 110.77 | 111.36 | 2,138,272 | -2.20(-1.94%) |
Mar 06, 2023 | 114.51 | 114.51 | 112.51 | 113.56 | 2,379,556 | -0.42(-0.37%) |
Mar 03, 2023 | 112.19 | 114.65 | 111.64 | 113.99 | 2,619,340 | +2.38(+2.13%) |
Mar 02, 2023 | 109.98 | 112.52 | 109.39 | 111.61 | 4,096,985 | +1.17(+1.06%) |
Mar 01, 2023 | 108.22 | 110.94 | 108.00 | 110.43 | 3,421,842 | +3.79(+3.55%) |
Feb 28, 2023 | 103.45 | 107.25 | 103.27 | 106.64 | 3,293,981 | +3.18(+3.07%) |
Feb 27, 2023 | 104.74 | 104.81 | 102.51 | 103.47 | 2,295,538 | -0.38(-0.37%) |
Feb 24, 2023 | 102.65 | 104.55 | 102.11 | 103.85 | 1,975,679 | -0.31(-0.29%) |
Feb 23, 2023 | 106.90 | 108.13 | 103.69 | 104.16 | 1,850,133 | -1.80(-1.70%) |
Feb 22, 2023 | 105.30 | 107.15 | 104.50 | 105.96 | 3,429,548 | +0.51(+0.49%) |
Feb 21, 2023 | 105.52 | 107.24 | 104.63 | 105.44 | 1,920,391 | -1.83(-1.71%) |
Feb 17, 2023 | 105.94 | 107.40 | 104.81 | 107.28 | 2,752,772 | +0.53(+0.50%) |
Feb 16, 2023 | 105.84 | 107.45 | 105.32 | 106.74 | 2,057,045 | +0.01(+0.01%) |
Feb 15, 2023 | 106.31 | 107.34 | 105.73 | 106.73 | 1,793,496 | -0.61(-0.57%) |
Feb 14, 2023 | 107.00 | 108.45 | 106.41 | 107.34 | 2,023,513 | -0.20(-0.18%) |
Feb 13, 2023 | 106.62 | 108.58 | 106.59 | 107.54 | 2,508,231 | +0.63(+0.59%) |
Feb 10, 2023 | 106.10 | 108.80 | 105.79 | 106.91 | 2,823,176 | +0.05(+0.05%) |
Feb 09, 2023 | 107.47 | 109.99 | 106.03 | 106.86 | 7,227,647 | +4.89(+4.80%) |
Feb 08, 2023 | 101.78 | 102.72 | 101.08 | 101.97 | 2,772,407 | +0.08(+0.08%) |
Feb 07, 2023 | 101.36 | 102.38 | 99.40 | 101.89 | 2,057,921 | +0.59(+0.58%) |
Feb 06, 2023 | 100.00 | 102.46 | 99.41 | 101.30 | 2,215,944 | -0.02(-0.02%) |
Feb 03, 2023 | 100.09 | 102.95 | 99.99 | 101.32 | 2,201,143 | +0.00(+0.00%) |
Feb 02, 2023 | 102.51 | 103.79 | 99.56 | 101.32 | 2,848,520 | -1.34(-1.30%) |
Feb 01, 2023 | 102.90 | 103.62 | 100.18 | 102.66 | 2,465,105 | +0.67(+0.66%) |
Jan 31, 2023 | 97.78 | 102.82 | 97.52 | 101.99 | 3,182,113 | +4.21(+4.31%) |
Jan 30, 2023 | 99.58 | 100.22 | 97.71 | 97.78 | 2,231,387 | -3.57(-3.53%) |
Jan 27, 2023 | 100.59 | 102.68 | 100.44 | 101.35 | 1,930,853 | +0.14(+0.14%) |
Jan 26, 2023 | 100.72 | 101.65 | 97.84 | 101.21 | 5,130,690 | +4.19(+4.32%) |
Jan 25, 2023 | 96.44 | 97.85 | 95.62 | 97.02 | 2,503,661 | -0.53(-0.54%) |
Jan 24, 2023 | 97.93 | 98.31 | 96.94 | 97.55 | 1,550,674 | -1.14(-1.16%) |
Jan 23, 2023 | 97.69 | 99.32 | 97.43 | 98.69 | 1,706,479 | +1.00(+1.03%) |
Jan 20, 2023 | 97.55 | 98.66 | 97.22 | 97.69 | 1,999,357 | +0.33(+0.34%) |
Jan 19, 2023 | 96.60 | 98.30 | 96.06 | 97.36 | 2,398,182 | +0.57(+0.58%) |
Jan 18, 2023 | 97.42 | 97.72 | 96.05 | 96.79 | 1,908,731 | +0.34(+0.35%) |
Jan 17, 2023 | 97.62 | 98.13 | 95.96 | 96.45 | 2,265,105 | -2.20(-2.23%) |
Jan 13, 2023 | 97.16 | 98.79 | 96.32 | 98.65 | 1,861,245 | +1.61(+1.66%) |
Jan 12, 2023 | 94.71 | 98.19 | 94.17 | 97.04 | 2,702,697 | +2.33(+2.46%) |
Jan 11, 2023 | 95.25 | 96.09 | 94.01 | 94.71 | 3,742,438 | -1.21(-1.26%) |
Jan 10, 2023 | 92.60 | 96.05 | 92.60 | 95.92 | 2,636,573 | +3.08(+3.32%) |
Jan 09, 2023 | 93.09 | 94.36 | 92.71 | 92.84 | 2,794,139 | +0.76(+0.82%) |
Jan 06, 2023 | 90.52 | 93.21 | 90.18 | 92.08 | 2,948,966 | +2.19(+2.44%) |
Jan 05, 2023 | 88.12 | 90.93 | 87.75 | 89.89 | 3,028,862 | +0.43(+0.48%) |
Jan 04, 2023 | 85.32 | 90.88 | 85.32 | 89.45 | 5,836,013 | +5.21(+6.18%) |
Jan 03, 2023 | 84.75 | 85.12 | 82.59 | 84.25 | 3,366,683 | +3.09(+3.81%) |
Dec 30, 2022 | 78.89 | 81.34 | 78.82 | 81.16 | 1,640,848 | +1.19(+1.49%) |
Dec 29, 2022 | 79.17 | 80.82 | 78.07 | 79.97 | 1,454,221 | +1.15(+1.46%) |
Dec 28, 2022 | 82.19 | 82.52 | 78.79 | 78.81 | 2,165,987 | -4.17(-5.03%) |
Dec 27, 2022 | 80.15 | 84.63 | 80.14 | 82.99 | 4,089,748 | +3.55(+4.47%) |
Dec 23, 2022 | 79.43 | 80.06 | 78.36 | 79.44 | 1,153,110 | -0.51(-0.64%) |
Dec 22, 2022 | 80.74 | 81.51 | 78.83 | 79.95 | 4,743,608 | -1.34(-1.65%) |
Dec 21, 2022 | 81.92 | 83.45 | 81.09 | 81.29 | 1,695,109 | +0.03(+0.04%) |
Dec 20, 2022 | 80.05 | 81.43 | 79.46 | 81.26 | 1,596,412 | +0.99(+1.24%) |
Dec 19, 2022 | 83.48 | 83.61 | 79.45 | 80.26 | 3,394,961 | -4.38(-5.17%) |
Dec 16, 2022 | 83.20 | 84.89 | 82.61 | 84.64 | 2,956,742 | +1.04(+1.25%) |
Dec 15, 2022 | 84.23 | 85.38 | 82.68 | 83.60 | 2,554,106 | -1.35(-1.59%) |
Dec 14, 2022 | 85.16 | 86.25 | 84.22 | 84.95 | 1,713,401 | -0.34(-0.40%) |
Dec 13, 2022 | 86.33 | 87.20 | 84.50 | 85.29 | 2,224,790 | +0.26(+0.30%) |
Dec 12, 2022 | 82.82 | 85.19 | 81.92 | 85.03 | 1,953,086 | +1.40(+1.67%) |
Dec 09, 2022 | 85.09 | 85.62 | 83.27 | 83.64 | 2,090,054 | -1.42(-1.67%) |
Dec 08, 2022 | 86.32 | 88.22 | 84.42 | 85.05 | 2,841,017 | +1.45(+1.73%) |
Dec 07, 2022 | 82.62 | 84.08 | 81.51 | 83.61 | 1,812,142 | -0.44(-0.53%) |
Dec 06, 2022 | 84.60 | 85.12 | 83.55 | 84.05 | 2,056,368 | -0.35(-0.42%) |
Dec 05, 2022 | 85.16 | 85.95 | 83.23 | 84.40 | 2,467,117 | +0.61(+0.73%) |
Dec 02, 2022 | 81.24 | 84.42 | 81.22 | 83.79 | 2,578,303 | +1.09(+1.32%) |
Dec 01, 2022 | 82.32 | 83.78 | 81.71 | 82.70 | 2,524,669 | +0.37(+0.45%) |
Nov 30, 2022 | 79.68 | 82.59 | 79.48 | 82.33 | 4,191,540 | +3.32(+4.20%) |
Nov 29, 2022 | 79.33 | 81.10 | 78.46 | 79.01 | 4,603,854 | +2.06(+2.67%) |
Nov 28, 2022 | 77.48 | 78.23 | 74.42 | 76.96 | 7,604,694 | +3.22(+4.36%) |
Nov 25, 2022 | 74.62 | 74.66 | 73.13 | 73.74 | 1,332,772 | -0.42(-0.57%) |
Nov 23, 2022 | 73.84 | 74.54 | 73.26 | 74.16 | 1,105,305 | -0.21(-0.28%) |
Nov 22, 2022 | 73.19 | 74.48 | 72.22 | 74.37 | 1,397,065 | +1.21(+1.65%) |
Nov 21, 2022 | 72.94 | 73.42 | 71.57 | 73.16 | 2,128,697 | -1.63(-2.18%) |
Nov 18, 2022 | 77.48 | 77.72 | 74.38 | 74.79 | 1,962,236 | -2.00(-2.60%) |
Nov 17, 2022 | 74.04 | 77.75 | 73.61 | 76.79 | 2,584,121 | +0.93(+1.23%) |
Nov 16, 2022 | 76.71 | 77.17 | 75.25 | 75.85 | 2,524,154 | -1.30(-1.68%) |
Nov 15, 2022 | 78.73 | 79.22 | 76.31 | 77.15 | 2,735,411 | +0.32(+0.42%) |
Nov 14, 2022 | 77.12 | 78.61 | 76.09 | 76.83 | 3,350,091 | +0.09(+0.12%) |
Nov 11, 2022 | 73.81 | 77.58 | 73.57 | 76.74 | 6,497,857 | +5.88(+8.31%) |
Nov 10, 2022 | 70.81 | 72.95 | 70.28 | 70.85 | 4,972,936 | +3.66(+5.45%) |
Nov 09, 2022 | 68.38 | 69.15 | 66.89 | 67.19 | 4,255,032 | -2.11(-3.04%) |
Nov 08, 2022 | 71.34 | 71.56 | 67.88 | 69.30 | 3,657,869 | -1.83(-2.57%) |
Nov 07, 2022 | 69.25 | 71.63 | 68.76 | 71.13 | 3,608,980 | +1.46(+2.09%) |
Nov 04, 2022 | 68.25 | 70.13 | 67.25 | 69.67 | 4,199,242 | +4.25(+6.50%) |
Nov 03, 2022 | 65.20 | 66.88 | 64.09 | 65.42 | 2,920,058 | -0.64(-0.97%) |
Nov 02, 2022 | 65.54 | 66.06 | 5,527,673 | -0.72(-1.08%) | ||
Nov 01, 2022 | 66.03 | 67.23 | 64.65 | 66.78 | 7,706,999 | +3.90(+6.20%) |
Oct 31, 2022 | 60.71 | 64.30 | 60.25 | 62.88 | 14,217,520 | +5.51(+9.61%) |
Oct 28, 2022 | 54.52 | 57.52 | 54.36 | 57.37 | 3,608,172 | +2.47(+4.50%) |
Oct 27, 2022 | 56.37 | 57.17 | 54.68 | 54.90 | 4,348,842 | -1.32(-2.35%) |
Oct 26, 2022 | 56.45 | 58.02 | 56.11 | 56.22 | 4,747,833 | -0.30(-0.54%) |
Oct 25, 2022 | 56.08 | 57.21 | 55.75 | 56.53 | 3,748,046 | +0.90(+1.61%) |
Oct 24, 2022 | 55.66 | 56.57 | 52.95 | 55.63 | 5,693,168 | -2.23(-3.86%) |
Oct 21, 2022 | 54.93 | 58.00 | 54.51 | 57.86 | 4,293,023 | +2.63(+4.76%) |
Oct 20, 2022 | 53.82 | 57.16 | 53.82 | 55.24 | 5,067,957 | +1.62(+3.03%) |
Oct 19, 2022 | 53.63 | 55.62 | 53.32 | 53.61 | 5,187,165 | -2.08(-3.73%) |
Oct 18, 2022 | 57.67 | 59.50 | 55.52 | 55.69 | 5,038,754 | -0.70(-1.24%) |
Oct 17, 2022 | 56.53 | 57.32 | 55.39 | 56.39 | 3,090,918 | +0.93(+1.69%) |
Oct 14, 2022 | 56.86 | 57.42 | 54.20 | 55.45 | 4,865,955 | -0.74(-1.31%) |
Oct 13, 2022 | 55.57 | 58.62 | 54.46 | 56.19 | 5,366,570 | -1.58(-2.74%) |
Oct 12, 2022 | 58.87 | 58.88 | 55.95 | 57.78 | 5,532,710 | -0.92(-1.56%) |
Oct 11, 2022 | 62.46 | 62.96 | 56.51 | 58.69 | 9,124,649 | -4.43(-7.02%) |
Oct 10, 2022 | 70.85 | 71.25 | 62.62 | 63.12 | 5,908,716 | -8.81(-12.25%) |
Oct 07, 2022 | 71.74 | 72.62 | 70.33 | 71.93 | 3,111,230 | -1.06(-1.46%) |
Oct 06, 2022 | 71.08 | 73.19 | 70.98 | 72.99 | 3,477,015 | +1.96(+2.76%) |
Oct 05, 2022 | 68.52 | 71.53 | 67.74 | 71.03 | 3,281,145 | +1.42(+2.04%) |
Oct 04, 2022 | 64.95 | 69.66 | 64.95 | 69.61 | 3,925,661 | +6.03(+9.49%) |
Oct 03, 2022 | 62.22 | 64.16 | 60.39 | 63.58 | 2,998,310 | +1.55(+2.51%) |
Sep 30, 2022 | 62.98 | 64.02 | 61.83 | 62.03 | 2,946,683 | -1.30(-2.05%) |
Sep 29, 2022 | 64.87 | 64.87 | 62.41 | 63.33 | 2,419,700 | -2.37(-3.61%) |
Sep 28, 2022 | 65.96 | 66.63 | 64.67 | 65.70 | 3,678,998 | +0.20(+0.30%) |
Sep 27, 2022 | 67.00 | 68.00 | 64.84 | 65.50 | 6,239,867 | -0.24(-0.36%) |
Sep 26, 2022 | 62.68 | 67.79 | 62.48 | 65.74 | 13,902,564 | +7.04(+11.99%) |
Sep 23, 2022 | 58.23 | 58.74 | 56.72 | 58.70 | 3,227,275 | -0.53(-0.90%) |
Sep 22, 2022 | 63.54 | 63.54 | 58.61 | 59.23 | 4,014,137 | -3.74(-5.94%) |
Sep 21, 2022 | 66.43 | 66.43 | 62.93 | 62.97 | 4,507,597 | -3.75(-5.62%) |
Sep 20, 2022 | 66.43 | 69.11 | 65.64 | 66.72 | 6,398,301 | +1.88(+2.90%) |
Sep 19, 2022 | 63.30 | 66.26 | 63.30 | 64.84 | 4,507,622 | +0.46(+0.72%) |
Sep 16, 2022 | 63.18 | 64.58 | 61.77 | 64.38 | 4,115,635 | +0.19(+0.29%) |
Sep 15, 2022 | 61.11 | 65.88 | 60.39 | 64.19 | 7,196,794 | +4.47(+7.48%) |
Sep 14, 2022 | 61.64 | 61.70 | 57.25 | 59.72 | 4,495,699 | -1.96(-3.17%) |
Sep 13, 2022 | 61.51 | 63.08 | 60.88 | 61.68 | 2,667,532 | -1.80(-2.84%) |
Sep 12, 2022 | 62.39 | 63.77 | 62.34 | 63.48 | 2,097,038 | +1.70(+2.76%) |
Sep 09, 2022 | 61.54 | 62.22 | 61.11 | 61.78 | 1,306,537 | +1.09(+1.80%) |
Sep 08, 2022 | 58.41 | 60.78 | 57.96 | 60.69 | 1,561,503 | +1.34(+2.26%) |
Sep 07, 2022 | 56.99 | 59.42 | 56.99 | 59.35 | 1,641,941 | +2.08(+3.63%) |
Sep 06, 2022 | 58.35 | 58.56 | 56.28 | 57.27 | 1,668,551 | -0.96(-1.66%) |
Sep 02, 2022 | 58.69 | 59.44 | 57.36 | 58.24 | 1,480,814 | +0.00(+0.00%) |
Sep 01, 2022 | 58.89 | 58.97 | 56.34 | 58.24 | 2,318,328 | -1.39(-2.33%) |
Aug 31, 2022 | 59.78 | 60.65 | 58.91 | 59.63 | 1,522,881 | +0.37(+0.63%) |
Aug 30, 2022 | 61.72 | 62.35 | 58.45 | 59.25 | 1,917,887 | -2.16(-3.53%) |
Aug 29, 2022 | 60.68 | 61.98 | 60.14 | 61.42 | 1,149,095 | +0.08(+0.13%) |
Aug 26, 2022 | 64.23 | 65.06 | 61.30 | 61.34 | 1,624,852 | -2.58(-4.03%) |
Aug 25, 2022 | 62.59 | 64.67 | 62.59 | 63.92 | 1,510,611 | +2.10(+3.39%) |
Aug 24, 2022 | 60.52 | 62.44 | 60.07 | 61.82 | 1,359,059 | +1.31(+2.16%) |
Aug 23, 2022 | 59.27 | 61.24 | 59.27 | 60.51 | 1,428,567 | +0.97(+1.64%) |
Aug 22, 2022 | 61.14 | 61.14 | 59.38 | 59.54 | 2,729,772 | -3.12(-4.98%) |
Aug 19, 2022 | 63.76 | 64.21 | 62.55 | 62.66 | 1,381,409 | -1.81(-2.81%) |
Aug 18, 2022 | 64.20 | 64.52 | 63.10 | 64.47 | 1,976,786 | +0.09(+0.14%) |
Aug 17, 2022 | 65.75 | 65.75 | 63.74 | 64.38 | 2,160,124 | -2.38(-3.57%) |
Aug 16, 2022 | 66.92 | 67.49 | 66.08 | 66.76 | 1,558,909 | -0.48(-0.72%) |
Aug 15, 2022 | 67.01 | 68.44 | 66.69 | 67.24 | 1,561,530 | -0.40(-0.60%) |
Aug 12, 2022 | 66.53 | 67.68 | 65.87 | 67.65 | 1,810,514 | +1.15(+1.73%) |
Aug 11, 2022 | 65.34 | 67.84 | 64.87 | 66.49 | 4,148,687 | +2.18(+3.40%) |
Aug 10, 2022 | 63.83 | 66.04 | 62.74 | 64.31 | 4,130,681 | -0.67(-1.03%) |
Aug 09, 2022 | 64.40 | 65.05 | 62.99 | 64.98 | 2,754,147 | +0.14(+0.21%) |
Aug 08, 2022 | 66.09 | 67.82 | 64.81 | 64.84 | 2,340,025 | -0.81(-1.23%) |
Aug 05, 2022 | 64.80 | 65.99 | 64.68 | 65.65 | 1,818,502 | -0.38(-0.58%) |
Aug 04, 2022 | 65.75 | 66.80 | 65.44 | 66.03 | 1,671,504 | +0.80(+1.22%) |
Aug 03, 2022 | 64.26 | 65.61 | 63.97 | 65.23 | 2,083,584 | +1.85(+2.92%) |
Aug 02, 2022 | 61.58 | 64.11 | 61.31 | 63.38 | 1,943,925 | +0.86(+1.37%) |
Aug 01, 2022 | 61.69 | 62.77 | 60.10 | 62.53 | 2,386,096 | +0.06(+0.09%) |
Jul 29, 2022 | 62.29 | 62.67 | 60.65 | 62.47 | 1,815,305 | -0.17(-0.27%) |
Jul 28, 2022 | 62.18 | 62.82 | 60.83 | 62.64 | 1,625,725 | +0.35(+0.57%) |
Jul 27, 2022 | 61.09 | 62.48 | 60.77 | 62.28 | 1,837,004 | +2.01(+3.33%) |
Jul 26, 2022 | 60.90 | 61.18 | 59.88 | 60.27 | 1,420,773 | -0.96(-1.57%) |
Jul 25, 2022 | 60.88 | 61.37 | 59.09 | 61.24 | 2,213,634 | +0.49(+0.81%) |
Jul 22, 2022 | 62.91 | 63.15 | 60.20 | 60.75 | 2,573,545 | -1.92(-3.06%) |
Jul 21, 2022 | 61.01 | 62.82 | 60.24 | 62.67 | 3,000,139 | +1.73(+2.84%) |
Jul 20, 2022 | 59.40 | 60.97 | 58.80 | 60.93 | 2,355,693 | +2.31(+3.94%) |
Jul 19, 2022 | 56.43 | 58.90 | 56.43 | 58.62 | 2,557,215 | +2.97(+5.34%) |
Jul 18, 2022 | 55.33 | 57.15 | 55.33 | 55.65 | 2,473,557 | +1.06(+1.95%) |
Jul 15, 2022 | 53.74 | 54.85 | 52.99 | 54.59 | 2,146,735 | +1.17(+2.19%) |
Jul 14, 2022 | 52.79 | 54.00 | 52.33 | 53.42 | 2,235,357 | -0.21(-0.39%) |
Jul 13, 2022 | 52.79 | 54.14 | 51.97 | 53.62 | 2,750,658 | -0.24(-0.44%) |
Jul 12, 2022 | 51.97 | 54.31 | 51.90 | 53.86 | 4,718,985 | +1.89(+3.64%) |
Jul 11, 2022 | 52.84 | 53.41 | 50.00 | 51.97 | 9,371,737 | -3.59(-6.46%) |
Jul 08, 2022 | 56.60 | 56.67 | 54.87 | 55.56 | 2,379,538 | -1.38(-2.42%) |
Jul 07, 2022 | 55.64 | 57.77 | 55.46 | 56.94 | 2,466,444 | +1.99(+3.62%) |
Jul 06, 2022 | 56.21 | 57.29 | 54.52 | 54.95 | 3,186,591 | -1.92(-3.37%) |
Jul 05, 2022 | 55.85 | 56.91 | 54.64 | 56.87 | 2,417,338 | -0.38(-0.67%) |