Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 151.93 | 156.19 | 151.93 | 155.19 | 381,461 | +4.23(+2.80%) |
Jul 28, 2023 | 148.90 | 152.65 | 148.88 | 150.96 | 376,053 | +5.43(+3.73%) |
Jul 27, 2023 | 151.13 | 155.99 | 144.95 | 145.53 | 934,423 | -2.68(-1.81%) |
Jul 26, 2023 | 147.52 | 150.42 | 146.37 | 148.21 | 248,832 | -0.32(-0.22%) |
Jul 25, 2023 | 147.23 | 150.40 | 147.01 | 148.53 | 189,523 | +0.85(+0.58%) |
Jul 24, 2023 | 149.00 | 151.13 | 144.63 | 147.68 | 413,831 | -1.82(-1.22%) |
Jul 21, 2023 | 148.34 | 151.40 | 144.91 | 149.50 | 634,588 | +3.41(+2.33%) |
Jul 20, 2023 | 157.49 | 159.72 | 144.35 | 146.09 | 648,881 | -14.35(-8.94%) |
Jul 19, 2023 | 160.40 | 162.20 | 154.87 | 160.44 | 587,074 | +1.79(+1.13%) |
Jul 18, 2023 | 158.50 | 159.86 | 154.00 | 158.65 | 514,648 | +0.17(+0.11%) |
Jul 17, 2023 | 150.00 | 159.04 | 148.88 | 158.48 | 389,848 | +8.97(+6.00%) |
Jul 14, 2023 | 154.62 | 154.62 | 147.74 | 149.51 | 615,133 | -4.38(-2.85%) |
Jul 13, 2023 | 156.08 | 157.00 | 152.13 | 153.89 | 470,575 | -0.30(-0.19%) |
Jul 12, 2023 | 151.78 | 161.09 | 151.78 | 154.19 | 1,010,059 | +4.69(+3.14%) |
Jul 11, 2023 | 139.10 | 149.90 | 139.04 | 149.50 | 653,748 | +10.59(+7.62%) |
Jul 10, 2023 | 134.33 | 140.52 | 133.32 | 138.91 | 409,608 | +3.66(+2.71%) |
Jul 07, 2023 | 134.50 | 138.25 | 134.50 | 135.25 | 271,383 | +1.67(+1.25%) |
Jul 06, 2023 | 140.21 | 140.21 | 132.44 | 133.58 | 565,465 | -7.71(-5.46%) |
Jul 05, 2023 | 142.05 | 142.05 | 138.09 | 141.29 | 375,727 | -1.07(-0.75%) |
Jul 03, 2023 | 142.70 | 143.47 | 140.13 | 142.36 | 302,214 | -0.58(-0.41%) |
Jun 30, 2023 | 140.12 | 146.44 | 139.97 | 142.94 | 492,498 | +4.36(+3.15%) |
Jun 29, 2023 | 143.39 | 145.20 | 136.94 | 138.58 | 442,877 | -4.76(-3.32%) |
Jun 28, 2023 | 140.00 | 146.03 | 139.36 | 143.34 | 422,706 | +2.81(+2.00%) |
Jun 27, 2023 | 138.37 | 141.97 | 136.90 | 140.53 | 341,018 | +4.27(+3.13%) |
Jun 26, 2023 | 138.23 | 142.74 | 136.08 | 136.26 | 393,422 | -3.77(-2.69%) |
Jun 23, 2023 | 140.59 | 142.19 | 137.85 | 140.03 | 1,278,646 | -2.97(-2.08%) |
Jun 22, 2023 | 141.17 | 144.00 | 139.27 | 143.00 | 515,636 | +0.70(+0.49%) |
Jun 21, 2023 | 148.52 | 149.76 | 140.06 | 142.30 | 728,843 | -7.90(-5.26%) |
Jun 20, 2023 | 152.79 | 156.30 | 149.14 | 150.20 | 548,291 | -2.59(-1.70%) |
Jun 16, 2023 | 157.90 | 158.57 | 150.70 | 152.79 | 741,256 | -4.64(-2.95%) |
Jun 15, 2023 | 152.89 | 158.98 | 152.26 | 157.43 | 576,571 | +2.59(+1.67%) |
Jun 14, 2023 | 157.94 | 158.50 | 150.00 | 154.84 | 670,444 | -4.66(-2.92%) |
Jun 13, 2023 | 159.89 | 161.53 | 158.00 | 159.50 | 450,947 | +1.69(+1.07%) |
Jun 12, 2023 | 156.55 | 158.23 | 152.87 | 157.81 | 802,382 | +1.99(+1.28%) |
Jun 09, 2023 | 157.35 | 161.20 | 155.00 | 155.82 | 316,792 | -1.52(-0.97%) |
Jun 08, 2023 | 152.45 | 159.55 | 152.43 | 157.34 | 644,750 | +4.95(+3.25%) |
Jun 07, 2023 | 163.82 | 167.00 | 151.47 | 152.39 | 977,801 | -14.66(-8.78%) |
Jun 06, 2023 | 161.20 | 168.40 | 161.20 | 167.05 | 824,779 | +5.43(+3.36%) |
Jun 05, 2023 | 154.56 | 161.89 | 154.56 | 161.62 | 598,787 | +5.68(+3.64%) |
Jun 02, 2023 | 155.02 | 156.28 | 149.31 | 155.94 | 461,716 | +1.80(+1.17%) |
Jun 01, 2023 | 148.62 | 156.55 | 148.28 | 154.14 | 506,734 | +4.57(+3.06%) |
May 31, 2023 | 149.46 | 153.04 | 147.58 | 149.57 | 693,055 | -0.49(-0.33%) |
May 30, 2023 | 152.81 | 155.70 | 148.28 | 150.06 | 530,665 | +0.92(+0.62%) |
May 26, 2023 | 143.69 | 151.97 | 142.37 | 149.14 | 507,246 | +6.12(+4.28%) |
May 25, 2023 | 150.27 | 151.16 | 142.38 | 143.02 | 564,602 | -4.49(-3.04%) |
May 24, 2023 | 147.94 | 148.57 | 146.00 | 147.51 | 543,566 | -1.76(-1.18%) |
May 23, 2023 | 154.96 | 157.42 | 149.12 | 149.27 | 568,494 | -6.52(-4.19%) |
May 22, 2023 | 151.27 | 156.11 | 150.86 | 155.79 | 682,367 | +5.44(+3.62%) |
May 19, 2023 | 152.67 | 152.68 | 147.27 | 150.35 | 813,574 | -1.51(-0.99%) |
May 18, 2023 | 142.35 | 151.87 | 142.35 | 151.86 | 1,057,471 | +9.54(+6.70%) |
May 17, 2023 | 143.06 | 145.67 | 140.92 | 142.32 | 678,170 | -1.27(-0.88%) |
May 16, 2023 | 143.09 | 144.13 | 140.00 | 143.59 | 611,430 | +0.50(+0.35%) |
May 15, 2023 | 141.67 | 143.09 | 138.12 | 143.09 | 730,506 | +1.64(+1.16%) |
May 12, 2023 | 145.00 | 145.00 | 139.50 | 141.45 | 1,046,708 | -3.87(-2.66%) |
May 11, 2023 | 148.32 | 150.00 | 140.51 | 145.32 | 890,187 | -2.38(-1.61%) |
May 10, 2023 | 144.00 | 149.98 | 136.45 | 147.70 | 1,770,819 | +13.40(+9.98%) |
May 09, 2023 | 131.50 | 137.96 | 131.50 | 134.30 | 1,013,589 | +2.47(+1.87%) |
May 08, 2023 | 123.00 | 134.03 | 122.52 | 131.83 | 863,326 | +8.27(+6.69%) |
May 05, 2023 | 121.43 | 125.86 | 121.43 | 123.56 | 669,481 | +3.90(+3.26%) |
May 04, 2023 | 120.59 | 121.10 | 116.82 | 119.66 | 753,473 | -0.95(-0.79%) |
May 03, 2023 | 124.85 | 125.33 | 119.24 | 120.61 | 968,355 | -4.56(-3.64%) |
May 02, 2023 | 137.61 | 137.61 | 122.31 | 125.17 | 1,603,082 | -14.22(-10.20%) |
May 01, 2023 | 135.87 | 139.60 | 135.37 | 139.39 | 369,946 | +3.23(+2.37%) |
Apr 28, 2023 | 133.31 | 137.62 | 131.28 | 136.16 | 287,040 | +1.46(+1.08%) |
Apr 27, 2023 | 137.92 | 138.66 | 134.24 | 134.70 | 370,172 | -1.90(-1.39%) |
Apr 26, 2023 | 140.93 | 141.35 | 136.37 | 136.60 | 285,174 | -3.40(-2.43%) |
Apr 25, 2023 | 139.13 | 140.41 | 136.46 | 140.00 | 480,668 | -1.04(-0.74%) |
Apr 24, 2023 | 140.53 | 144.00 | 139.95 | 141.04 | 390,495 | +0.22(+0.16%) |
Apr 21, 2023 | 137.87 | 142.45 | 137.14 | 140.82 | 360,955 | +2.58(+1.87%) |
Apr 20, 2023 | 141.00 | 142.40 | 137.46 | 138.24 | 273,695 | -3.64(-2.57%) |
Apr 19, 2023 | 138.23 | 142.00 | 138.23 | 141.88 | 419,879 | +2.75(+1.98%) |
Apr 18, 2023 | 137.52 | 139.17 | 135.62 | 139.13 | 407,622 | +3.82(+2.82%) |
Apr 17, 2023 | 134.72 | 136.08 | 129.96 | 135.31 | 516,118 | +0.41(+0.30%) |
Apr 14, 2023 | 136.04 | 137.80 | 133.97 | 134.90 | 533,095 | -1.18(-0.87%) |
Apr 13, 2023 | 137.09 | 138.37 | 135.65 | 136.08 | 481,274 | +1.07(+0.79%) |
Apr 12, 2023 | 137.36 | 138.00 | 134.34 | 135.01 | 375,321 | -0.25(-0.18%) |
Apr 11, 2023 | 135.02 | 136.96 | 134.08 | 135.26 | 547,788 | +0.56(+0.42%) |
Apr 10, 2023 | 134.71 | 136.18 | 134.00 | 134.70 | 489,101 | -2.03(-1.48%) |
Apr 06, 2023 | 136.63 | 138.48 | 132.53 | 136.73 | 504,047 | +0.10(+0.07%) |
Apr 05, 2023 | 139.07 | 139.75 | 134.24 | 136.63 | 435,575 | -3.07(-2.20%) |
Apr 04, 2023 | 144.50 | 144.91 | 138.58 | 139.70 | 584,161 | -3.38(-2.36%) |
Apr 03, 2023 | 142.05 | 143.81 | 139.55 | 143.08 | 379,883 | +0.49(+0.34%) |
Mar 31, 2023 | 137.00 | 146.40 | 136.28 | 142.59 | 975,067 | +6.58(+4.84%) |
Mar 30, 2023 | 137.24 | 138.48 | 135.87 | 136.01 | 539,040 | -0.98(-0.72%) |
Mar 29, 2023 | 137.44 | 138.92 | 135.87 | 136.99 | 444,183 | +0.09(+0.07%) |
Mar 28, 2023 | 137.32 | 139.22 | 135.65 | 136.90 | 698,072 | +0.30(+0.22%) |
Mar 27, 2023 | 136.73 | 138.00 | 133.65 | 136.60 | 434,615 | +0.09(+0.07%) |
Mar 24, 2023 | 135.60 | 139.15 | 134.37 | 136.51 | 472,611 | +1.38(+1.02%) |
Mar 23, 2023 | 138.11 | 139.48 | 133.02 | 135.13 | 835,279 | -0.99(-0.73%) |
Mar 22, 2023 | 131.97 | 137.47 | 130.90 | 136.12 | 656,099 | +4.00(+3.02%) |
Mar 21, 2023 | 130.20 | 135.77 | 129.01 | 132.12 | 715,253 | +2.71(+2.09%) |
Mar 20, 2023 | 125.07 | 129.86 | 122.87 | 129.42 | 481,436 | +3.10(+2.45%) |
Mar 17, 2023 | 127.43 | 128.92 | 125.10 | 126.32 | 643,946 | -1.05(-0.82%) |
Mar 16, 2023 | 122.91 | 127.80 | 122.11 | 127.37 | 669,672 | +4.46(+3.63%) |
Mar 15, 2023 | 121.56 | 124.00 | 119.07 | 122.91 | 1,535,646 | -0.81(-0.65%) |
Mar 14, 2023 | 124.44 | 125.00 | 118.94 | 123.72 | 924,563 | +0.95(+0.77%) |
Mar 13, 2023 | 116.83 | 124.26 | 114.11 | 122.77 | 830,549 | +4.99(+4.24%) |
Mar 10, 2023 | 120.94 | 122.45 | 116.52 | 117.78 | 527,433 | -3.63(-2.99%) |
Mar 09, 2023 | 125.80 | 126.75 | 120.88 | 121.41 | 458,503 | -5.09(-4.02%) |
Mar 08, 2023 | 123.45 | 127.13 | 122.51 | 126.50 | 502,346 | +2.76(+2.23%) |
Mar 07, 2023 | 127.99 | 130.50 | 121.14 | 123.74 | 1,730,489 | -3.61(-2.83%) |
Mar 06, 2023 | 119.78 | 127.52 | 119.61 | 127.35 | 1,114,243 | +8.08(+6.77%) |
Mar 03, 2023 | 116.12 | 120.38 | 111.01 | 119.27 | 1,877,568 | -0.61(-0.51%) |
Mar 02, 2023 | 110.34 | 121.33 | 109.87 | 119.88 | 1,449,593 | +8.90(+8.02%) |
Mar 01, 2023 | 103.11 | 111.41 | 101.27 | 110.98 | 2,080,342 | +20.19(+22.24%) |
Feb 28, 2023 | 88.54 | 94.40 | 88.37 | 90.79 | 1,171,546 | +1.79(+2.01%) |
Feb 27, 2023 | 87.75 | 90.69 | 87.56 | 89.00 | 631,603 | +1.84(+2.11%) |
Feb 24, 2023 | 87.76 | 88.11 | 86.36 | 87.16 | 461,401 | -2.52(-2.81%) |
Feb 23, 2023 | 90.48 | 90.99 | 87.73 | 89.68 | 223,421 | -0.36(-0.40%) |
Feb 22, 2023 | 91.52 | 91.66 | 88.52 | 90.04 | 306,540 | -0.84(-0.92%) |
Feb 21, 2023 | 90.00 | 91.50 | 89.54 | 90.88 | 221,444 | -0.46(-0.50%) |
Feb 17, 2023 | 94.00 | 94.00 | 90.78 | 91.34 | 514,001 | -2.76(-2.93%) |
Feb 16, 2023 | 95.91 | 97.29 | 94.05 | 94.10 | 264,534 | -3.52(-3.61%) |
Feb 15, 2023 | 94.18 | 97.92 | 93.51 | 97.62 | 366,624 | +3.43(+3.64%) |
Feb 14, 2023 | 92.30 | 95.69 | 92.29 | 94.19 | 281,498 | +0.86(+0.92%) |
Feb 13, 2023 | 92.29 | 94.31 | 91.28 | 93.33 | 234,920 | +1.72(+1.88%) |
Feb 10, 2023 | 93.38 | 93.38 | 90.19 | 91.61 | 509,849 | -3.40(-3.58%) |
Feb 09, 2023 | 96.19 | 96.48 | 94.45 | 95.01 | 308,878 | +0.19(+0.20%) |
Feb 08, 2023 | 95.25 | 96.20 | 93.72 | 94.82 | 302,249 | -0.30(-0.32%) |
Feb 07, 2023 | 98.32 | 98.69 | 93.02 | 95.12 | 898,399 | -3.98(-4.02%) |
Feb 06, 2023 | 99.13 | 101.08 | 98.21 | 99.10 | 298,578 | -0.79(-0.79%) |
Feb 03, 2023 | 98.06 | 104.55 | 96.96 | 99.89 | 1,309,222 | -5.41(-5.14%) |
Feb 02, 2023 | 99.29 | 105.46 | 99.20 | 105.30 | 749,427 | +7.88(+8.09%) |
Feb 01, 2023 | 95.65 | 98.15 | 93.52 | 97.42 | 329,877 | +1.93(+2.02%) |
Jan 31, 2023 | 92.37 | 96.29 | 92.37 | 95.49 | 306,934 | +3.73(+4.06%) |
Jan 30, 2023 | 91.69 | 94.18 | 91.01 | 91.76 | 375,380 | -1.27(-1.37%) |
Jan 27, 2023 | 88.32 | 94.08 | 86.58 | 93.03 | 541,560 | +5.57(+6.37%) |
Jan 26, 2023 | 87.54 | 88.35 | 86.41 | 87.46 | 301,068 | +1.64(+1.91%) |
Jan 25, 2023 | 84.26 | 87.03 | 82.73 | 85.82 | 243,470 | +0.50(+0.59%) |
Jan 24, 2023 | 86.00 | 87.14 | 84.39 | 85.32 | 151,197 | -1.06(-1.23%) |
Jan 23, 2023 | 84.85 | 86.87 | 83.71 | 86.38 | 179,649 | +1.80(+2.13%) |
Jan 20, 2023 | 83.70 | 85.17 | 82.13 | 84.58 | 249,781 | +1.87(+2.26%) |
Jan 19, 2023 | 83.21 | 84.18 | 80.51 | 82.71 | 415,012 | -0.99(-1.18%) |
Jan 18, 2023 | 83.73 | 85.84 | 82.01 | 83.70 | 611,285 | +1.15(+1.39%) |
Jan 17, 2023 | 79.31 | 82.95 | 79.23 | 82.55 | 418,639 | +3.19(+4.02%) |
Jan 13, 2023 | 78.94 | 80.26 | 78.10 | 79.36 | 417,793 | -0.76(-0.95%) |
Jan 12, 2023 | 78.60 | 80.85 | 77.73 | 80.12 | 341,420 | +1.43(+1.82%) |
Jan 11, 2023 | 75.60 | 78.74 | 75.01 | 78.69 | 268,106 | +3.37(+4.47%) |
Jan 10, 2023 | 73.14 | 75.53 | 73.14 | 75.32 | 216,267 | +2.00(+2.73%) |
Jan 09, 2023 | 72.33 | 75.32 | 72.33 | 73.32 | 359,586 | +1.24(+1.72%) |
Jan 06, 2023 | 71.87 | 72.39 | 71.06 | 72.08 | 200,233 | +0.47(+0.66%) |
Jan 05, 2023 | 71.62 | 73.04 | 70.66 | 71.61 | 446,430 | -0.87(-1.20%) |
Jan 04, 2023 | 71.81 | 73.26 | 71.47 | 72.48 | 663,798 | +1.55(+2.19%) |
Jan 03, 2023 | 71.13 | 72.39 | 68.93 | 70.93 | 460,531 | -0.20(-0.28%) |
Dec 30, 2022 | 70.14 | 71.86 | 69.88 | 71.13 | 247,367 | +0.61(+0.87%) |
Dec 29, 2022 | 66.09 | 71.10 | 65.84 | 70.52 | 418,085 | +5.14(+7.86%) |
Dec 28, 2022 | 68.01 | 68.80 | 64.73 | 65.38 | 275,516 | -2.89(-4.23%) |
Dec 27, 2022 | 70.31 | 70.54 | 68.13 | 68.27 | 212,768 | -2.43(-3.44%) |
Dec 23, 2022 | 70.05 | 70.98 | 69.00 | 70.70 | 189,409 | +0.65(+0.93%) |
Dec 22, 2022 | 72.58 | 72.58 | 69.12 | 70.05 | 341,179 | -3.14(-4.29%) |
Dec 21, 2022 | 73.00 | 73.96 | 72.52 | 73.19 | 181,569 | +0.24(+0.33%) |
Dec 20, 2022 | 71.36 | 73.25 | 71.34 | 72.95 | 320,908 | +0.95(+1.32%) |
Dec 19, 2022 | 72.82 | 74.18 | 70.78 | 72.00 | 392,596 | -0.99(-1.36%) |
Dec 16, 2022 | 73.30 | 74.44 | 72.75 | 72.99 | 326,222 | -0.35(-0.48%) |
Dec 15, 2022 | 73.16 | 73.90 | 72.01 | 73.34 | 332,791 | -0.38(-0.52%) |
Dec 14, 2022 | 74.13 | 75.95 | 72.88 | 73.72 | 382,709 | -0.27(-0.36%) |
Dec 13, 2022 | 73.92 | 74.43 | 72.01 | 73.99 | 533,564 | +2.92(+4.11%) |
Dec 12, 2022 | 68.78 | 71.88 | 68.33 | 71.07 | 318,456 | +2.40(+3.49%) |
Dec 09, 2022 | 68.60 | 69.34 | 67.06 | 68.67 | 152,290 | -0.18(-0.26%) |
Dec 08, 2022 | 68.41 | 70.02 | 67.62 | 68.85 | 172,617 | +0.85(+1.25%) |
Dec 07, 2022 | 67.84 | 70.31 | 66.01 | 68.00 | 575,358 | +0.16(+0.24%) |
Dec 06, 2022 | 68.55 | 68.99 | 67.26 | 67.84 | 256,944 | -0.28(-0.41%) |
Dec 05, 2022 | 70.80 | 71.00 | 67.62 | 68.12 | 275,294 | -2.58(-3.65%) |
Dec 02, 2022 | 69.89 | 71.16 | 69.06 | 70.70 | 206,384 | +0.05(+0.07%) |
Dec 01, 2022 | 69.97 | 71.11 | 67.80 | 70.65 | 413,539 | +0.98(+1.41%) |
Nov 30, 2022 | 66.80 | 69.83 | 66.37 | 69.67 | 419,968 | +3.08(+4.63%) |
Nov 29, 2022 | 67.13 | 68.37 | 66.58 | 66.59 | 227,839 | +0.03(+0.05%) |
Nov 28, 2022 | 69.47 | 70.71 | 66.42 | 66.56 | 405,747 | -3.13(-4.49%) |
Nov 25, 2022 | 67.92 | 69.99 | 67.60 | 69.69 | 222,507 | +1.11(+1.62%) |
Nov 23, 2022 | 68.51 | 70.00 | 67.56 | 68.58 | 292,772 | +0.31(+0.45%) |
Nov 22, 2022 | 69.22 | 69.22 | 66.93 | 68.27 | 518,169 | -1.17(-1.68%) |
Nov 21, 2022 | 67.03 | 69.95 | 66.80 | 69.44 | 474,836 | +1.74(+2.57%) |
Nov 18, 2022 | 71.09 | 71.09 | 66.58 | 67.70 | 495,219 | -1.57(-2.27%) |
Nov 17, 2022 | 69.05 | 70.42 | 67.47 | 69.27 | 385,416 | -1.39(-1.97%) |
Nov 16, 2022 | 73.04 | 73.32 | 69.88 | 70.66 | 419,772 | -3.16(-4.28%) |
Nov 15, 2022 | 75.84 | 76.50 | 73.35 | 73.82 | 500,618 | +0.37(+0.50%) |
Nov 14, 2022 | 73.54 | 75.86 | 71.56 | 73.45 | 539,755 | +0.02(+0.03%) |
Nov 11, 2022 | 82.01 | 82.10 | 71.03 | 73.43 | 1,093,474 | -11.32(-13.36%) |
Nov 10, 2022 | 81.70 | 85.15 | 80.60 | 84.75 | 492,798 | +7.75(+10.06%) |
Nov 09, 2022 | 77.34 | 78.58 | 75.94 | 77.00 | 271,356 | -1.51(-1.92%) |
Nov 08, 2022 | 78.86 | 80.28 | 76.07 | 78.51 | 203,341 | +0.62(+0.80%) |
Nov 07, 2022 | 80.40 | 80.40 | 76.67 | 77.89 | 276,349 | -1.95(-2.44%) |
Nov 04, 2022 | 83.09 | 84.72 | 78.89 | 79.84 | 310,169 | -2.51(-3.05%) |
Nov 03, 2022 | 79.02 | 83.50 | 78.61 | 82.35 | 235,417 | +2.46(+3.08%) |
Nov 02, 2022 | 81.62 | 79.89 | 234,124 | -1.34(-1.65%) | ||
Nov 01, 2022 | 84.22 | 84.22 | 80.89 | 81.23 | 198,876 | -0.61(-0.75%) |
Oct 31, 2022 | 82.92 | 83.40 | 80.20 | 81.84 | 231,835 | -1.31(-1.58%) |
Oct 28, 2022 | 81.32 | 83.32 | 79.37 | 83.15 | 229,071 | +0.70(+0.85%) |
Oct 27, 2022 | 83.44 | 84.38 | 81.81 | 82.45 | 242,138 | +0.64(+0.78%) |
Oct 26, 2022 | 80.92 | 84.52 | 80.26 | 81.81 | 300,386 | +0.77(+0.95%) |
Oct 25, 2022 | 77.66 | 81.20 | 76.81 | 81.04 | 354,121 | +4.17(+5.42%) |
Oct 24, 2022 | 81.81 | 81.81 | 72.39 | 76.87 | 971,440 | -5.38(-6.54%) |
Oct 21, 2022 | 87.91 | 87.91 | 81.79 | 82.25 | 526,579 | -6.47(-7.29%) |
Oct 20, 2022 | 87.62 | 90.37 | 86.81 | 88.72 | 247,256 | +0.94(+1.07%) |
Oct 19, 2022 | 87.72 | 89.66 | 86.24 | 87.78 | 308,450 | -1.38(-1.55%) |
Oct 18, 2022 | 88.53 | 91.35 | 87.44 | 89.16 | 295,789 | +2.24(+2.58%) |
Oct 17, 2022 | 80.83 | 88.75 | 80.10 | 86.92 | 538,854 | +8.61(+10.99%) |
Oct 14, 2022 | 92.91 | 93.82 | 78.25 | 78.31 | 774,422 | -13.86(-15.04%) |
Oct 13, 2022 | 95.05 | 95.05 | 90.22 | 92.17 | 374,794 | -5.36(-5.50%) |
Oct 12, 2022 | 96.53 | 98.81 | 94.40 | 97.53 | 217,559 | +1.25(+1.30%) |
Oct 11, 2022 | 97.95 | 98.81 | 93.50 | 96.28 | 426,736 | -2.02(-2.05%) |
Oct 10, 2022 | 98.53 | 98.66 | 96.50 | 98.30 | 219,999 | -0.20(-0.20%) |
Oct 07, 2022 | 102.75 | 102.89 | 97.66 | 98.50 | 345,201 | -5.79(-5.55%) |
Oct 06, 2022 | 102.99 | 105.73 | 102.33 | 104.29 | 441,734 | +2.26(+2.22%) |
Oct 05, 2022 | 100.65 | 104.00 | 99.45 | 102.03 | 258,237 | +0.30(+0.29%) |
Oct 04, 2022 | 99.19 | 103.74 | 99.19 | 101.73 | 359,501 | +4.73(+4.88%) |
Oct 03, 2022 | 95.86 | 98.07 | 93.75 | 97.00 | 328,339 | +1.77(+1.86%) |
Sep 30, 2022 | 93.44 | 98.94 | 93.44 | 95.23 | 453,123 | +0.36(+0.38%) |
Sep 29, 2022 | 96.86 | 97.68 | 92.90 | 94.87 | 308,462 | -3.46(-3.52%) |
Sep 28, 2022 | 94.25 | 98.56 | 94.06 | 98.33 | 309,885 | +4.21(+4.47%) |
Sep 27, 2022 | 92.05 | 95.22 | 90.76 | 94.12 | 311,856 | +3.76(+4.16%) |
Sep 26, 2022 | 89.39 | 92.44 | 89.03 | 90.36 | 295,699 | +1.15(+1.29%) |
Sep 23, 2022 | 91.19 | 91.73 | 87.92 | 89.21 | 397,036 | -3.32(-3.59%) |
Sep 22, 2022 | 95.17 | 96.36 | 91.70 | 92.53 | 270,632 | -3.35(-3.49%) |
Sep 21, 2022 | 97.06 | 100.00 | 95.58 | 95.88 | 218,862 | -1.21(-1.25%) |
Sep 20, 2022 | 98.06 | 99.96 | 96.31 | 97.09 | 299,043 | -1.81(-1.83%) |
Sep 19, 2022 | 97.78 | 99.39 | 96.32 | 98.90 | 266,536 | -0.41(-0.41%) |
Sep 16, 2022 | 100.48 | 100.89 | 98.71 | 99.31 | 681,264 | -2.63(-2.58%) |
Sep 15, 2022 | 101.02 | 104.43 | 99.77 | 101.94 | 547,472 | -0.07(-0.07%) |
Sep 14, 2022 | 98.96 | 102.32 | 97.84 | 102.01 | 409,281 | +3.26(+3.30%) |
Sep 13, 2022 | 97.40 | 100.36 | 94.47 | 98.75 | 501,942 | -2.59(-2.56%) |
Sep 12, 2022 | 100.00 | 101.40 | 98.73 | 101.34 | 413,154 | +1.79(+1.80%) |
Sep 09, 2022 | 93.50 | 100.39 | 93.28 | 99.55 | 539,425 | +6.82(+7.35%) |
Sep 08, 2022 | 92.49 | 94.10 | 91.64 | 92.73 | 280,891 | -1.22(-1.30%) |
Sep 07, 2022 | 91.72 | 94.08 | 91.36 | 93.95 | 402,234 | +2.23(+2.43%) |
Sep 06, 2022 | 93.09 | 94.54 | 91.63 | 91.72 | 300,433 | -1.12(-1.21%) |
Sep 02, 2022 | 95.27 | 95.86 | 90.57 | 92.84 | 245,658 | -0.90(-0.96%) |
Sep 01, 2022 | 93.33 | 93.77 | 89.94 | 93.74 | 267,950 | -0.28(-0.30%) |
Aug 31, 2022 | 93.48 | 94.48 | 91.95 | 94.02 | 429,613 | +1.90(+2.06%) |
Aug 30, 2022 | 93.32 | 94.24 | 89.12 | 92.12 | 381,342 | -0.49(-0.53%) |
Aug 29, 2022 | 92.69 | 95.85 | 91.25 | 92.61 | 258,282 | -0.66(-0.71%) |
Aug 26, 2022 | 98.60 | 99.31 | 92.12 | 93.27 | 321,738 | -4.46(-4.56%) |
Aug 25, 2022 | 97.20 | 99.42 | 94.80 | 97.73 | 394,982 | +1.69(+1.76%) |
Aug 24, 2022 | 95.59 | 97.10 | 94.63 | 96.04 | 377,611 | +0.50(+0.52%) |
Aug 23, 2022 | 95.93 | 97.88 | 94.74 | 95.54 | 427,870 | +0.41(+0.43%) |
Aug 22, 2022 | 94.99 | 96.04 | 92.17 | 95.13 | 341,961 | -0.57(-0.60%) |
Aug 19, 2022 | 96.95 | 98.03 | 94.41 | 95.70 | 396,769 | -2.91(-2.95%) |
Aug 18, 2022 | 101.81 | 101.91 | 96.77 | 98.61 | 528,380 | -3.73(-3.64%) |
Aug 17, 2022 | 102.73 | 104.04 | 99.63 | 102.34 | 432,299 | -0.84(-0.81%) |
Aug 16, 2022 | 105.00 | 105.00 | 98.92 | 103.18 | 460,989 | -1.91(-1.82%) |
Aug 15, 2022 | 107.39 | 108.77 | 104.83 | 105.09 | 467,665 | -3.33(-3.07%) |
Aug 12, 2022 | 105.00 | 109.40 | 103.33 | 108.42 | 437,766 | +4.37(+4.20%) |
Aug 11, 2022 | 103.00 | 105.26 | 100.50 | 104.05 | 527,438 | +2.67(+2.63%) |
Aug 10, 2022 | 100.00 | 103.00 | 97.00 | 101.38 | 458,409 | +2.96(+3.01%) |
Aug 09, 2022 | 95.70 | 98.72 | 92.44 | 98.42 | 475,961 | +2.66(+2.78%) |
Aug 08, 2022 | 103.07 | 104.92 | 94.25 | 95.76 | 893,607 | -7.31(-7.09%) |
Aug 05, 2022 | 97.22 | 105.20 | 97.02 | 103.07 | 1,472,467 | +4.39(+4.45%) |
Aug 04, 2022 | 99.77 | 103.81 | 96.18 | 98.68 | 794,438 | -5.89(-5.63%) |
Aug 03, 2022 | 99.81 | 106.06 | 99.09 | 104.57 | 591,709 | +5.35(+5.39%) |
Aug 02, 2022 | 92.93 | 99.77 | 92.93 | 99.22 | 444,230 | +4.81(+5.09%) |