Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 116.05 | 120.10 | 116.05 | 119.12 | 69,458 | +3.69(+3.20%) |
Jul 28, 2023 | 113.67 | 115.69 | 112.59 | 115.43 | 30,038 | +3.55(+3.17%) |
Jul 27, 2023 | 113.38 | 114.95 | 111.02 | 111.88 | 54,195 | -2.10(-1.84%) |
Jul 26, 2023 | 111.67 | 116.10 | 111.67 | 113.98 | 88,456 | +2.62(+2.35%) |
Jul 25, 2023 | 111.97 | 113.92 | 111.25 | 111.36 | 41,384 | -0.67(-0.60%) |
Jul 24, 2023 | 112.78 | 113.75 | 111.34 | 112.03 | 46,491 | -0.02(-0.02%) |
Jul 21, 2023 | 118.15 | 118.61 | 109.71 | 112.05 | 82,434 | -5.92(-5.02%) |
Jul 20, 2023 | 118.58 | 118.81 | 116.12 | 117.97 | 68,639 | -0.85(-0.72%) |
Jul 19, 2023 | 119.49 | 121.64 | 117.20 | 118.82 | 114,523 | +1.00(+0.85%) |
Jul 18, 2023 | 120.79 | 127.95 | 116.60 | 117.81 | 192,768 | -1.70(-1.43%) |
Jul 17, 2023 | 105.48 | 124.13 | 104.93 | 119.52 | 249,773 | +15.82(+15.26%) |
Jul 14, 2023 | 103.95 | 104.11 | 101.06 | 103.70 | 55,566 | -0.05(-0.05%) |
Jul 13, 2023 | 104.98 | 106.53 | 103.54 | 103.75 | 38,013 | -1.06(-1.01%) |
Jul 12, 2023 | 105.00 | 105.96 | 103.80 | 104.81 | 41,334 | +2.25(+2.19%) |
Jul 11, 2023 | 101.39 | 102.98 | 100.68 | 102.56 | 51,253 | +2.37(+2.37%) |
Jul 10, 2023 | 97.56 | 100.88 | 97.56 | 100.19 | 50,889 | +1.75(+1.78%) |
Jul 07, 2023 | 97.13 | 100.23 | 97.13 | 98.44 | 32,910 | +1.67(+1.73%) |
Jul 06, 2023 | 96.43 | 97.58 | 94.13 | 96.77 | 44,633 | -1.49(-1.52%) |
Jul 05, 2023 | 99.23 | 99.77 | 97.57 | 98.26 | 44,123 | -2.22(-2.21%) |
Jul 03, 2023 | 99.59 | 100.96 | 98.73 | 100.48 | 28,632 | +0.70(+0.70%) |
Jun 30, 2023 | 103.50 | 103.50 | 97.83 | 99.78 | 46,888 | -3.72(-3.59%) |
Jun 29, 2023 | 100.46 | 104.73 | 100.46 | 103.50 | 93,966 | +4.01(+4.03%) |
Jun 28, 2023 | 98.44 | 99.76 | 96.96 | 99.49 | 52,764 | +0.95(+0.96%) |
Jun 27, 2023 | 95.10 | 99.42 | 93.04 | 98.54 | 62,660 | +3.24(+3.40%) |
Jun 26, 2023 | 94.20 | 96.22 | 94.16 | 95.30 | 44,954 | +0.72(+0.76%) |
Jun 23, 2023 | 94.61 | 95.89 | 93.07 | 94.58 | 84,437 | -1.53(-1.59%) |
Jun 22, 2023 | 93.81 | 96.11 | 92.02 | 96.11 | 61,140 | +1.90(+2.02%) |
Jun 21, 2023 | 93.90 | 95.16 | 93.47 | 94.21 | 36,889 | -0.18(-0.19%) |
Jun 20, 2023 | 94.21 | 96.42 | 93.03 | 94.39 | 55,284 | -1.01(-1.06%) |
Jun 16, 2023 | 98.00 | 98.00 | 94.60 | 95.40 | 162,757 | -2.53(-2.58%) |
Jun 15, 2023 | 96.49 | 98.31 | 95.73 | 97.93 | 40,987 | +13.31(+15.73%) |
May 08, 2023 | 82.77 | 85.48 | 78.31 | 84.62 | 77,241 | +2.16(+2.62%) |
May 05, 2023 | 77.53 | 82.80 | 76.01 | 82.46 | 89,906 | +6.70(+8.84%) |
May 04, 2023 | 77.34 | 77.34 | 74.42 | 75.76 | 42,535 | -2.01(-2.58%) |
May 03, 2023 | 78.40 | 80.26 | 77.01 | 77.77 | 40,482 | -0.41(-0.52%) |
May 02, 2023 | 78.46 | 81.98 | 76.09 | 78.18 | 38,496 | -1.17(-1.47%) |
May 01, 2023 | 80.31 | 81.83 | 79.01 | 79.35 | 40,163 | -1.04(-1.29%) |
Apr 28, 2023 | 81.34 | 82.38 | 80.17 | 80.39 | 57,054 | -1.61(-1.96%) |
Apr 27, 2023 | 79.75 | 82.26 | 77.53 | 82.00 | 60,979 | +2.87(+3.63%) |
Apr 26, 2023 | 76.52 | 79.22 | 76.30 | 79.13 | 60,628 | +2.49(+3.25%) |
Apr 25, 2023 | 77.41 | 78.36 | 76.32 | 76.64 | 79,938 | -1.77(-2.26%) |
Apr 24, 2023 | 78.98 | 79.90 | 77.46 | 78.41 | 78,426 | -0.59(-0.75%) |
Apr 21, 2023 | 80.26 | 80.70 | 78.51 | 79.00 | 87,483 | -1.70(-2.11%) |
Apr 20, 2023 | 81.26 | 83.70 | 79.11 | 80.70 | 94,640 | -1.65(-2.00%) |
Apr 19, 2023 | 81.65 | 83.06 | 80.30 | 82.35 | 93,885 | -0.34(-0.41%) |
Apr 18, 2023 | 84.66 | 85.47 | 82.04 | 82.69 | 118,709 | -1.37(-1.63%) |
Apr 17, 2023 | 85.30 | 86.20 | 82.82 | 84.06 | 63,121 | -1.94(-2.26%) |
Apr 14, 2023 | 85.61 | 87.22 | 83.94 | 86.00 | 71,229 | +1.01(+1.19%) |
Apr 13, 2023 | 83.89 | 85.58 | 82.58 | 84.99 | 66,475 | +1.07(+1.28%) |
Apr 12, 2023 | 84.36 | 84.36 | 81.20 | 83.92 | 79,045 | +0.51(+0.61%) |
Apr 11, 2023 | 79.62 | 83.45 | 79.05 | 83.41 | 64,005 | +4.01(+5.05%) |
Apr 10, 2023 | 76.62 | 80.44 | 73.80 | 79.40 | 69,618 | +2.35(+3.05%) |
Apr 06, 2023 | 75.33 | 77.87 | 74.19 | 77.05 | 59,522 | +1.56(+2.07%) |
Apr 05, 2023 | 73.96 | 75.65 | 73.96 | 75.49 | 44,866 | -1.74(-2.25%) |
Apr 04, 2023 | 78.12 | 78.80 | 76.17 | 77.23 | 52,182 | -1.47(-1.87%) |
Apr 03, 2023 | 78.88 | 79.53 | 77.62 | 78.70 | 50,709 | -0.51(-0.64%) |
Mar 31, 2023 | 76.65 | 79.34 | 75.03 | 79.21 | 61,908 | +3.33(+4.39%) |
Mar 30, 2023 | 76.21 | 77.03 | 75.50 | 75.88 | 38,013 | +0.39(+0.52%) |
Mar 29, 2023 | 77.03 | 77.06 | 74.10 | 75.49 | 56,609 | -0.24(-0.32%) |
Mar 28, 2023 | 75.44 | 78.14 | 74.90 | 75.73 | 76,776 | -0.27(-0.36%) |
Mar 27, 2023 | 75.58 | 76.72 | 73.53 | 76.00 | 60,911 | +1.61(+2.16%) |
Mar 24, 2023 | 73.84 | 74.54 | 71.05 | 74.39 | 99,353 | -0.13(-0.17%) |
Mar 23, 2023 | 74.09 | 76.23 | 73.19 | 74.52 | 67,826 | +0.81(+1.10%) |
Mar 22, 2023 | 75.07 | 75.40 | 73.48 | 73.71 | 75,194 | -0.79(-1.06%) |
Mar 21, 2023 | 73.70 | 76.47 | 72.90 | 74.50 | 80,023 | +2.80(+3.91%) |
Mar 20, 2023 | 71.63 | 73.56 | 70.50 | 71.70 | 82,535 | +0.54(+0.76%) |
Mar 17, 2023 | 74.03 | 74.60 | 70.90 | 71.16 | 191,479 | -4.23(-5.61%) |
Mar 16, 2023 | 74.34 | 77.00 | 72.81 | 75.39 | 84,029 | -0.26(-0.34%) |
Mar 15, 2023 | 73.95 | 77.28 | 73.93 | 75.65 | 110,269 | -0.66(-0.86%) |
Mar 14, 2023 | 77.91 | 79.71 | 75.47 | 76.31 | 114,956 | +1.36(+1.81%) |
Mar 13, 2023 | 79.74 | 80.30 | 74.82 | 74.95 | 122,083 | -6.99(-8.53%) |
Mar 10, 2023 | 82.95 | 82.95 | 79.92 | 81.94 | 85,925 | -1.01(-1.22%) |
Mar 09, 2023 | 84.80 | 85.35 | 82.94 | 82.95 | 64,800 | -1.59(-1.88%) |
Mar 08, 2023 | 84.18 | 84.72 | 82.82 | 84.54 | 66,083 | -0.29(-0.34%) |
Mar 07, 2023 | 84.87 | 85.56 | 83.16 | 84.83 | 81,515 | +0.54(+0.64%) |
Mar 06, 2023 | 87.67 | 87.67 | 83.50 | 84.29 | 98,868 | -3.21(-3.67%) |
Mar 03, 2023 | 84.62 | 87.72 | 83.04 | 87.50 | 68,901 | +3.98(+4.77%) |
Mar 02, 2023 | 86.28 | 87.30 | 83.29 | 83.52 | 129,048 | -3.89(-4.45%) |
Mar 01, 2023 | 84.36 | 88.31 | 82.91 | 87.41 | 101,351 | +2.45(+2.88%) |
Feb 28, 2023 | 82.52 | 85.59 | 82.29 | 84.96 | 140,762 | +2.33(+2.82%) |
Feb 27, 2023 | 85.94 | 86.77 | 81.44 | 82.63 | 85,506 | -2.30(-2.71%) |
Feb 24, 2023 | 79.54 | 85.53 | 79.50 | 84.93 | 84,769 | +3.53(+4.34%) |
Feb 23, 2023 | 78.58 | 81.47 | 76.40 | 81.40 | 96,779 | +3.39(+4.35%) |
Feb 22, 2023 | 82.13 | 87.18 | 77.39 | 78.01 | 157,935 | -9.54(-10.90%) |
Feb 21, 2023 | 92.88 | 92.88 | 86.69 | 87.55 | 118,359 | -7.04(-7.44%) |
Feb 17, 2023 | 95.59 | 97.88 | 92.38 | 94.59 | 110,288 | -0.44(-0.46%) |
Feb 16, 2023 | 92.97 | 95.82 | 92.74 | 95.03 | 94,556 | +0.51(+0.54%) |
Feb 15, 2023 | 91.40 | 94.88 | 91.15 | 94.52 | 83,997 | +2.15(+2.33%) |
Feb 14, 2023 | 91.40 | 93.25 | 89.63 | 92.37 | 97,944 | +0.44(+0.48%) |
Feb 13, 2023 | 88.01 | 93.30 | 85.98 | 91.93 | 66,111 | +3.84(+4.36%) |
Feb 10, 2023 | 89.17 | 92.26 | 87.11 | 88.09 | 114,315 | -2.19(-2.43%) |
Feb 09, 2023 | 93.33 | 93.96 | 89.83 | 90.28 | 68,982 | -1.80(-1.95%) |
Feb 08, 2023 | 92.64 | 93.67 | 91.40 | 92.08 | 51,409 | -1.92(-2.04%) |
Feb 07, 2023 | 95.44 | 95.44 | 91.02 | 94.00 | 86,740 | -1.53(-1.60%) |
Feb 06, 2023 | 94.11 | 96.77 | 93.72 | 95.53 | 84,592 | -0.24(-0.25%) |
Feb 03, 2023 | 94.48 | 97.61 | 92.55 | 95.77 | 84,606 | -0.48(-0.50%) |
Feb 02, 2023 | 91.45 | 96.42 | 91.45 | 96.25 | 85,571 | +6.41(+7.13%) |
Feb 01, 2023 | 86.03 | 91.63 | 83.97 | 89.84 | 113,075 | +3.70(+4.30%) |
Jan 31, 2023 | 82.88 | 86.49 | 82.51 | 86.14 | 78,660 | +4.20(+5.13%) |
Jan 30, 2023 | 81.57 | 84.47 | 80.66 | 81.94 | 59,966 | +0.02(+0.02%) |
Jan 27, 2023 | 80.11 | 82.98 | 79.67 | 81.92 | 35,140 | +1.44(+1.79%) |
Jan 26, 2023 | 80.34 | 81.03 | 78.97 | 80.48 | 36,765 | +1.24(+1.56%) |
Jan 25, 2023 | 76.38 | 79.42 | 75.66 | 79.24 | 46,818 | +1.74(+2.25%) |
Jan 24, 2023 | 77.06 | 78.82 | 75.29 | 77.50 | 67,311 | -0.58(-0.74%) |
Jan 23, 2023 | 77.70 | 78.93 | 76.96 | 78.08 | 59,350 | +0.66(+0.85%) |
Jan 20, 2023 | 75.75 | 77.57 | 74.05 | 77.42 | 57,519 | +2.43(+3.24%) |
Jan 19, 2023 | 74.49 | 75.68 | 72.72 | 74.99 | 66,430 | -0.50(-0.66%) |
Jan 18, 2023 | 78.00 | 79.94 | 75.20 | 75.49 | 105,310 | -2.25(-2.89%) |
Jan 17, 2023 | 78.10 | 78.50 | 76.50 | 77.74 | 66,934 | -0.66(-0.84%) |
Jan 13, 2023 | 77.52 | 79.27 | 76.60 | 78.40 | 50,267 | -0.39(-0.49%) |
Jan 12, 2023 | 77.07 | 78.91 | 76.10 | 78.79 | 53,488 | +2.70(+3.55%) |
Jan 11, 2023 | 73.62 | 76.58 | 72.80 | 76.09 | 45,614 | +2.26(+3.06%) |
Jan 10, 2023 | 69.50 | 73.83 | 69.50 | 73.83 | 50,073 | +3.83(+5.47%) |
Jan 09, 2023 | 72.25 | 72.90 | 69.97 | 70.00 | 98,874 | -2.68(-3.69%) |
Jan 06, 2023 | 69.76 | 72.68 | 69.30 | 72.68 | 50,781 | +3.04(+4.37%) |
Jan 05, 2023 | 69.78 | 70.97 | 68.67 | 69.64 | 76,232 | -0.60(-0.85%) |
Jan 04, 2023 | 70.64 | 72.11 | 70.02 | 70.24 | 66,657 | +0.24(+0.34%) |
Jan 03, 2023 | 73.04 | 73.38 | 69.23 | 70.00 | 94,739 | -2.26(-3.13%) |
Dec 30, 2022 | 72.95 | 74.36 | 71.60 | 72.26 | 57,083 | -0.59(-0.81%) |
Dec 29, 2022 | 70.41 | 73.28 | 69.80 | 72.85 | 77,214 | +2.79(+3.98%) |
Dec 28, 2022 | 70.56 | 71.23 | 68.93 | 70.06 | 62,061 | -0.33(-0.47%) |
Dec 27, 2022 | 72.08 | 72.08 | 69.81 | 70.39 | 64,890 | -1.69(-2.34%) |
Dec 23, 2022 | 68.96 | 72.28 | 67.95 | 72.08 | 134,818 | +5.36(+8.03%) |
Dec 22, 2022 | 66.23 | 67.12 | 65.62 | 66.72 | 98,277 | -2.56(-3.70%) |
Dec 21, 2022 | 66.43 | 69.55 | 65.15 | 69.28 | 158,502 | +3.40(+5.16%) |
Dec 20, 2022 | 65.42 | 70.23 | 64.31 | 65.88 | 120,379 | +0.01(+0.02%) |
Dec 19, 2022 | 69.85 | 70.23 | 65.06 | 65.87 | 147,466 | -3.77(-5.41%) |
Dec 16, 2022 | 70.31 | 70.83 | 68.90 | 69.64 | 203,321 | -1.86(-2.60%) |
Dec 15, 2022 | 72.81 | 73.21 | 71.50 | 71.50 | 103,741 | -2.68(-3.61%) |
Dec 14, 2022 | 73.49 | 74.68 | 72.34 | 74.18 | 81,305 | +1.18(+1.62%) |
Dec 13, 2022 | 78.35 | 78.60 | 72.28 | 73.00 | 122,506 | -2.28(-3.03%) |
Dec 12, 2022 | 74.03 | 76.23 | 73.42 | 75.28 | 92,367 | +1.38(+1.87%) |
Dec 09, 2022 | 72.77 | 74.36 | 72.00 | 73.90 | 76,843 | +0.16(+0.22%) |
Dec 08, 2022 | 73.67 | 74.14 | 71.95 | 73.74 | 72,468 | +0.74(+1.01%) |
Dec 07, 2022 | 71.74 | 74.97 | 70.61 | 73.00 | 110,079 | +0.49(+0.68%) |
Dec 06, 2022 | 73.27 | 73.60 | 70.75 | 72.51 | 92,903 | -0.52(-0.71%) |
Dec 05, 2022 | 74.31 | 74.31 | 71.86 | 73.03 | 107,164 | -1.56(-2.09%) |
Dec 02, 2022 | 72.78 | 75.66 | 72.47 | 74.59 | 56,501 | +1.27(+1.73%) |
Dec 01, 2022 | 73.15 | 74.12 | 72.61 | 73.32 | 84,694 | +0.56(+0.77%) |
Nov 30, 2022 | 70.82 | 73.02 | 69.00 | 72.76 | 113,051 | +2.21(+3.13%) |
Nov 29, 2022 | 70.24 | 71.30 | 70.20 | 70.55 | 58,660 | +0.55(+0.79%) |
Nov 28, 2022 | 70.17 | 70.47 | 68.61 | 70.00 | 59,121 | -0.62(-0.88%) |
Nov 25, 2022 | 72.27 | 72.61 | 69.30 | 70.62 | 38,865 | -1.65(-2.28%) |
Nov 23, 2022 | 71.95 | 73.12 | 71.00 | 72.27 | 76,387 | +0.46(+0.64%) |
Nov 22, 2022 | 70.27 | 72.69 | 70.00 | 71.81 | 92,127 | +2.49(+3.59%) |
Nov 21, 2022 | 68.55 | 70.97 | 67.35 | 69.32 | 134,113 | -0.69(-0.99%) |
Nov 18, 2022 | 69.34 | 70.26 | 67.50 | 70.01 | 125,255 | +3.00(+4.48%) |
Nov 17, 2022 | 52.24 | 67.59 | 52.24 | 67.01 | 370,200 | +1.35(+2.06%) |
Nov 16, 2022 | 69.31 | 69.31 | 63.01 | 65.66 | 202,370 | -4.79(-6.80%) |
Nov 15, 2022 | 70.38 | 73.24 | 69.01 | 70.45 | 85,013 | +1.90(+2.77%) |
Nov 14, 2022 | 74.90 | 74.90 | 67.38 | 68.55 | 76,856 | -6.38(-8.51%) |
Nov 11, 2022 | 70.94 | 76.02 | 70.70 | 74.93 | 87,274 | +4.45(+6.31%) |
Nov 10, 2022 | 68.26 | 73.80 | 68.26 | 70.48 | 84,504 | +5.48(+8.43%) |
Nov 09, 2022 | 65.75 | 66.32 | 64.74 | 65.00 | 55,471 | -1.44(-2.17%) |
Nov 08, 2022 | 66.98 | 68.69 | 64.38 | 66.44 | 43,186 | +0.06(+0.09%) |
Nov 07, 2022 | 66.10 | 67.22 | 64.23 | 66.38 | 47,541 | +0.38(+0.58%) |
Nov 04, 2022 | 68.64 | 68.90 | 64.35 | 66.00 | 46,875 | -1.73(-2.55%) |
Nov 03, 2022 | 66.41 | 68.87 | 65.79 | 67.73 | 44,046 | +0.31(+0.46%) |
Nov 02, 2022 | 69.04 | 71.21 | 67.29 | 67.42 | 50,295 | -2.55(-3.64%) |
Nov 01, 2022 | 65.68 | 71.69 | 65.68 | 69.97 | 59,325 | +1.61(+2.36%) |
Oct 31, 2022 | 67.10 | 70.06 | 67.10 | 68.36 | 63,378 | -0.37(-0.54%) |
Oct 28, 2022 | 67.18 | 69.11 | 65.19 | 68.73 | 71,345 | +2.02(+3.03%) |
Oct 27, 2022 | 68.02 | 68.73 | 66.48 | 66.71 | 70,336 | -0.08(-0.12%) |
Oct 26, 2022 | 67.72 | 69.56 | 66.79 | 66.79 | 60,918 | -0.61(-0.91%) |
Oct 25, 2022 | 63.46 | 68.51 | 62.88 | 67.40 | 56,331 | +4.18(+6.61%) |
Oct 24, 2022 | 62.70 | 64.21 | 61.18 | 63.22 | 40,692 | +1.04(+1.67%) |
Oct 21, 2022 | 60.65 | 62.30 | 60.26 | 62.18 | 44,417 | +1.97(+3.27%) |
Oct 20, 2022 | 60.83 | 62.42 | 59.66 | 60.21 | 58,905 | -0.96(-1.57%) |
Oct 19, 2022 | 63.44 | 63.92 | 59.16 | 61.17 | 76,557 | -2.82(-4.41%) |
Oct 18, 2022 | 64.47 | 65.31 | 62.55 | 63.99 | 55,524 | +0.89(+1.41%) |
Oct 17, 2022 | 62.70 | 63.36 | 61.92 | 63.10 | 45,856 | +1.94(+3.17%) |
Oct 14, 2022 | 61.97 | 62.27 | 60.87 | 61.16 | 36,923 | -0.24(-0.39%) |
Oct 13, 2022 | 60.40 | 62.42 | 60.01 | 61.40 | 49,356 | +0.03(+0.05%) |
Oct 12, 2022 | 60.64 | 62.21 | 59.22 | 61.37 | 29,471 | +0.87(+1.44%) |
Oct 11, 2022 | 59.24 | 61.19 | 58.67 | 60.50 | 58,692 | +0.79(+1.32%) |
Oct 10, 2022 | 59.46 | 61.01 | 58.93 | 59.71 | 44,613 | +0.25(+0.42%) |
Oct 07, 2022 | 60.36 | 61.19 | 58.85 | 59.46 | 65,545 | -1.82(-2.97%) |
Oct 06, 2022 | 61.65 | 62.28 | 61.06 | 61.28 | 34,787 | -0.93(-1.49%) |
Oct 05, 2022 | 62.03 | 62.56 | 59.20 | 62.21 | 71,507 | -1.18(-1.86%) |
Oct 04, 2022 | 62.54 | 64.16 | 62.54 | 63.39 | 65,604 | +2.21(+3.61%) |
Oct 03, 2022 | 62.05 | 63.56 | 60.61 | 61.18 | 78,957 | +0.16(+0.26%) |
Sep 30, 2022 | 61.88 | 63.05 | 60.16 | 61.02 | 99,738 | -0.92(-1.49%) |
Sep 29, 2022 | 66.89 | 67.59 | 61.64 | 61.95 | 148,203 | -6.79(-9.87%) |
Sep 28, 2022 | 66.85 | 69.80 | 67.52 | 68.73 | 80,992 | +2.00(+3.00%) |
Sep 27, 2022 | 67.65 | 68.07 | 65.47 | 66.73 | 62,217 | -0.05(-0.07%) |
Sep 26, 2022 | 66.77 | 68.74 | 66.32 | 66.78 | 68,724 | -0.54(-0.80%) |
Sep 23, 2022 | 66.43 | 67.41 | 65.45 | 67.32 | 64,380 | +0.25(+0.38%) |
Sep 22, 2022 | 67.98 | 67.98 | 66.00 | 67.06 | 55,810 | -0.73(-1.07%) |
Sep 21, 2022 | 69.42 | 70.31 | 67.40 | 67.79 | 87,664 | -1.57(-2.26%) |
Sep 20, 2022 | 70.71 | 70.71 | 68.67 | 69.36 | 65,525 | -1.64(-2.31%) |
Sep 19, 2022 | 69.02 | 71.56 | 68.86 | 71.00 | 80,720 | +1.57(+2.26%) |
Sep 16, 2022 | 70.29 | 70.33 | 68.29 | 69.43 | 158,629 | -1.44(-2.03%) |
Sep 15, 2022 | 70.00 | 72.25 | 69.76 | 70.87 | 91,411 | +0.06(+0.08%) |
Sep 14, 2022 | 73.22 | 73.22 | 69.40 | 70.81 | 80,626 | -2.41(-3.29%) |
Sep 13, 2022 | 75.46 | 75.80 | 72.45 | 73.22 | 107,936 | -3.89(-5.04%) |
Sep 12, 2022 | 79.37 | 79.65 | 77.04 | 77.11 | 59,590 | -0.98(-1.25%) |
Sep 09, 2022 | 77.47 | 79.67 | 76.02 | 78.09 | 103,010 | +1.52(+1.99%) |
Sep 08, 2022 | 76.34 | 76.67 | 74.54 | 76.57 | 81,550 | -0.70(-0.91%) |
Sep 07, 2022 | 75.23 | 78.06 | 75.23 | 77.27 | 55,337 | +2.04(+2.71%) |
Sep 06, 2022 | 78.02 | 78.96 | 75.15 | 75.23 | 66,991 | -2.99(-3.82%) |
Sep 02, 2022 | 81.03 | 81.03 | 77.97 | 78.22 | 61,203 | -1.81(-2.26%) |
Sep 01, 2022 | 79.57 | 81.64 | 78.31 | 80.03 | 71,399 | -0.58(-0.72%) |
Aug 31, 2022 | 81.04 | 81.19 | 79.73 | 80.61 | 99,841 | -0.42(-0.52%) |
Aug 30, 2022 | 84.23 | 84.23 | 80.00 | 81.03 | 60,067 | -1.97(-2.37%) |
Aug 29, 2022 | 83.89 | 84.24 | 82.02 | 83.00 | 76,277 | -1.09(-1.30%) |
Aug 26, 2022 | 86.78 | 87.13 | 83.65 | 84.09 | 44,543 | -2.69(-3.10%) |
Aug 25, 2022 | 82.78 | 86.84 | 81.70 | 86.78 | 65,672 | +4.45(+5.41%) |
Aug 24, 2022 | 80.93 | 83.42 | 79.91 | 82.33 | 60,282 | +1.92(+2.39%) |
Aug 23, 2022 | 79.00 | 82.32 | 79.00 | 80.41 | 86,814 | +1.45(+1.84%) |
Aug 22, 2022 | 79.71 | 79.82 | 76.43 | 78.96 | 167,241 | -0.52(-0.65%) |
Aug 19, 2022 | 90.57 | 90.57 | 78.38 | 79.48 | 572,689 | -12.90(-13.96%) |
Aug 18, 2022 | 106.92 | 106.92 | 91.37 | 92.38 | 641,868 | -27.09(-22.68%) |
Aug 17, 2022 | 123.15 | 126.41 | 118.49 | 119.47 | 131,968 | -5.85(-4.67%) |
Aug 16, 2022 | 121.37 | 127.05 | 120.56 | 125.32 | 80,853 | +4.28(+3.54%) |
Aug 15, 2022 | 120.51 | 122.61 | 117.32 | 121.04 | 60,513 | +0.53(+0.44%) |
Aug 12, 2022 | 116.71 | 120.51 | 116.22 | 120.51 | 68,828 | +3.88(+3.33%) |
Aug 11, 2022 | 116.53 | 120.00 | 115.89 | 116.63 | 70,517 | +2.20(+1.92%) |
Aug 10, 2022 | 110.49 | 114.57 | 110.31 | 114.43 | 87,192 | +6.23(+5.76%) |
Aug 09, 2022 | 108.00 | 108.97 | 105.50 | 108.20 | 55,852 | -0.83(-0.76%) |
Aug 08, 2022 | 105.50 | 109.97 | 105.50 | 109.03 | 54,226 | +4.73(+4.53%) |
Aug 05, 2022 | 101.75 | 105.04 | 98.59 | 104.30 | 29,254 | +1.79(+1.75%) |
Aug 04, 2022 | 102.32 | 106.00 | 101.60 | 102.51 | 45,159 | -0.19(-0.19%) |
Aug 03, 2022 | 100.78 | 104.08 | 100.16 | 102.70 | 50,069 | +2.22(+2.21%) |
Aug 02, 2022 | 102.92 | 103.83 | 100.10 | 100.48 | 55,613 | -3.45(-3.32%) |