Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 82.54 | 82.90 | 81.69 | 82.61 | 1,232,582 | +0.09(+0.11%) |
Jul 28, 2023 | 83.18 | 83.20 | 81.58 | 82.52 | 894,741 | +0.46(+0.56%) |
Jul 27, 2023 | 83.56 | 84.30 | 81.85 | 82.06 | 901,469 | -0.95(-1.14%) |
Jul 26, 2023 | 82.17 | 83.39 | 81.35 | 83.01 | 908,890 | +1.21(+1.48%) |
Jul 25, 2023 | 83.37 | 83.83 | 81.28 | 81.80 | 1,370,929 | -1.99(-2.37%) |
Jul 24, 2023 | 83.43 | 84.43 | 82.66 | 83.79 | 1,236,144 | +0.51(+0.61%) |
Jul 21, 2023 | 85.50 | 85.50 | 81.50 | 83.28 | 1,931,050 | -1.68(-1.98%) |
Jul 20, 2023 | 85.01 | 85.37 | 83.51 | 84.96 | 1,129,234 | -0.18(-0.21%) |
Jul 19, 2023 | 87.50 | 87.50 | 85.01 | 85.14 | 1,272,856 | -0.67(-0.78%) |
Jul 18, 2023 | 83.45 | 86.56 | 83.25 | 85.81 | 1,452,207 | +2.12(+2.53%) |
Jul 17, 2023 | 83.22 | 84.50 | 82.74 | 83.69 | 1,126,464 | +0.29(+0.35%) |
Jul 14, 2023 | 84.23 | 84.95 | 83.01 | 83.40 | 898,770 | -0.02(-0.02%) |
Jul 13, 2023 | 84.05 | 84.69 | 83.23 | 83.42 | 1,182,579 | -0.78(-0.93%) |
Jul 12, 2023 | 85.09 | 85.40 | 83.69 | 84.20 | 1,139,889 | -0.12(-0.14%) |
Jul 11, 2023 | 83.37 | 85.43 | 83.26 | 84.32 | 1,551,889 | +1.67(+2.02%) |
Jul 10, 2023 | 81.09 | 83.26 | 81.00 | 82.65 | 1,518,264 | +1.26(+1.55%) |
Jul 07, 2023 | 80.95 | 82.37 | 80.85 | 81.39 | 1,570,235 | +0.36(+0.44%) |
Jul 06, 2023 | 81.32 | 81.66 | 80.37 | 81.03 | 1,616,619 | -1.21(-1.47%) |
Jul 05, 2023 | 82.17 | 82.72 | 81.50 | 82.24 | 1,415,068 | +0.08(+0.10%) |
Jul 03, 2023 | 83.09 | 84.00 | 81.94 | 82.16 | 934,121 | -1.54(-1.84%) |
Jun 30, 2023 | 85.30 | 85.67 | 83.34 | 83.70 | 1,970,410 | -0.64(-0.76%) |
Jun 29, 2023 | 84.33 | 85.21 | 83.87 | 84.34 | 1,731,370 | -0.03(-0.04%) |
Jun 28, 2023 | 82.42 | 85.09 | 82.11 | 84.37 | 4,017,040 | +1.95(+2.37%) |
Jun 27, 2023 | 81.72 | 82.74 | 80.62 | 82.42 | 2,283,514 | +1.17(+1.44%) |
Jun 26, 2023 | 86.41 | 86.50 | 80.96 | 81.25 | 4,005,518 | -4.96(-5.75%) |
Jun 23, 2023 | 84.21 | 87.06 | 83.50 | 86.21 | 14,449,769 | +7.89(+10.07%) |
Jun 22, 2023 | 77.97 | 78.68 | 77.03 | 78.32 | 2,519,904 | +0.02(+0.03%) |
Jun 21, 2023 | 78.39 | 79.06 | 77.27 | 78.30 | 1,706,269 | -0.29(-0.37%) |
Jun 20, 2023 | 79.32 | 80.16 | 78.37 | 78.59 | 1,623,532 | -1.04(-1.31%) |
Jun 16, 2023 | 81.16 | 81.36 | 79.25 | 79.63 | 2,316,830 | -1.22(-1.51%) |
Jun 15, 2023 | 78.71 | 81.14 | 78.62 | 80.85 | 1,078,869 | +1.15(+1.44%) |
Jun 14, 2023 | 80.80 | 81.75 | 79.10 | 79.70 | 1,325,165 | -0.91(-1.13%) |
Jun 13, 2023 | 80.20 | 81.22 | 80.14 | 80.61 | 1,281,345 | +1.08(+1.36%) |
Jun 12, 2023 | 78.41 | 80.05 | 77.67 | 79.53 | 1,327,705 | +0.72(+0.91%) |
Jun 09, 2023 | 80.37 | 80.71 | 78.31 | 78.81 | 1,172,201 | -1.08(-1.35%) |
Jun 08, 2023 | 80.05 | 80.48 | 78.58 | 79.89 | 1,379,062 | +0.76(+0.96%) |
Jun 07, 2023 | 80.00 | 81.13 | 78.72 | 79.13 | 2,772,353 | +0.05(+0.06%) |
Jun 06, 2023 | 74.93 | 79.40 | 74.93 | 79.08 | 2,781,652 | +3.82(+5.08%) |
Jun 05, 2023 | 74.66 | 75.72 | 73.50 | 75.26 | 1,312,427 | +0.60(+0.80%) |
Jun 02, 2023 | 72.82 | 74.85 | 72.46 | 74.66 | 2,017,176 | +2.85(+3.97%) |
Jun 01, 2023 | 72.49 | 72.57 | 71.14 | 71.81 | 1,374,510 | -0.40(-0.55%) |
May 31, 2023 | 72.20 | 73.02 | 70.64 | 72.21 | 1,721,032 | -1.75(-2.37%) |
May 30, 2023 | 73.16 | 74.48 | 72.64 | 73.96 | 1,206,305 | +1.48(+2.04%) |
May 26, 2023 | 71.24 | 72.86 | 70.80 | 72.48 | 935,068 | +1.46(+2.06%) |
May 25, 2023 | 70.13 | 71.63 | 70.00 | 71.02 | 937,878 | +0.87(+1.24%) |
May 24, 2023 | 71.35 | 71.74 | 69.10 | 70.15 | 1,344,657 | -1.83(-2.54%) |
May 23, 2023 | 71.81 | 73.83 | 71.55 | 71.98 | 1,664,005 | -0.23(-0.32%) |
May 22, 2023 | 71.92 | 72.43 | 71.25 | 72.21 | 949,736 | +0.46(+0.64%) |
May 19, 2023 | 73.06 | 73.06 | 70.75 | 71.75 | 1,183,459 | -1.38(-1.89%) |
May 18, 2023 | 71.41 | 73.26 | 71.06 | 73.13 | 944,182 | +1.18(+1.64%) |
May 17, 2023 | 69.55 | 72.44 | 69.30 | 71.95 | 1,383,474 | +2.89(+4.18%) |
May 16, 2023 | 71.59 | 71.59 | 68.97 | 69.06 | 1,276,852 | -2.64(-3.68%) |
May 15, 2023 | 71.07 | 71.94 | 70.26 | 71.70 | 1,324,805 | +0.54(+0.76%) |
May 12, 2023 | 73.00 | 73.25 | 70.25 | 71.16 | 919,246 | -1.11(-1.54%) |
May 11, 2023 | 73.25 | 73.55 | 71.11 | 72.27 | 995,805 | -1.14(-1.55%) |
May 10, 2023 | 73.64 | 74.15 | 72.14 | 73.41 | 1,666,779 | +0.88(+1.21%) |
May 09, 2023 | 71.80 | 72.97 | 71.37 | 72.53 | 1,497,862 | -0.22(-0.30%) |
May 08, 2023 | 71.16 | 73.02 | 70.46 | 72.75 | 1,709,643 | +2.14(+3.03%) |
May 05, 2023 | 69.25 | 71.31 | 68.99 | 70.61 | 1,422,180 | +2.54(+3.73%) |
May 04, 2023 | 70.27 | 70.58 | 67.14 | 68.07 | 1,960,602 | -2.60(-3.68%) |
May 03, 2023 | 71.31 | 72.88 | 70.61 | 70.67 | 1,727,641 | -0.66(-0.93%) |
May 02, 2023 | 70.24 | 71.92 | 69.48 | 71.33 | 2,274,520 | +0.85(+1.21%) |
May 01, 2023 | 70.09 | 70.94 | 69.66 | 70.48 | 1,436,328 | +0.45(+0.64%) |
Apr 28, 2023 | 70.24 | 70.72 | 69.61 | 70.03 | 1,309,020 | -0.37(-0.53%) |
Apr 27, 2023 | 68.06 | 70.43 | 67.84 | 70.40 | 1,457,713 | +2.48(+3.65%) |
Apr 26, 2023 | 68.14 | 69.48 | 67.72 | 67.92 | 1,937,956 | +0.56(+0.83%) |
Apr 25, 2023 | 68.43 | 68.80 | 67.35 | 67.36 | 1,397,178 | -1.52(-2.21%) |
Apr 24, 2023 | 68.75 | 69.42 | 68.49 | 68.88 | 1,136,512 | -0.28(-0.40%) |
Apr 21, 2023 | 67.72 | 69.26 | 66.65 | 69.16 | 1,514,353 | +1.71(+2.54%) |
Apr 20, 2023 | 67.15 | 68.01 | 66.25 | 67.45 | 1,913,737 | -0.67(-0.98%) |
Apr 19, 2023 | 67.96 | 68.33 | 67.21 | 68.12 | 1,836,775 | -0.95(-1.38%) |
Apr 18, 2023 | 69.37 | 69.94 | 68.67 | 69.07 | 1,504,826 | -0.53(-0.76%) |
Apr 17, 2023 | 69.24 | 69.80 | 68.45 | 69.60 | 1,613,816 | +0.14(+0.20%) |
Apr 14, 2023 | 69.60 | 71.50 | 68.49 | 69.46 | 2,795,769 | +0.45(+0.65%) |
Apr 13, 2023 | 69.67 | 70.28 | 67.13 | 69.01 | 3,072,120 | +0.43(+0.63%) |
Apr 12, 2023 | 73.00 | 73.06 | 67.26 | 68.58 | 5,388,005 | -3.63(-5.03%) |
Apr 11, 2023 | 69.64 | 73.57 | 69.12 | 72.21 | 12,731,188 | +6.35(+9.64%) |
Apr 10, 2023 | 63.80 | 66.11 | 63.56 | 65.86 | 3,863,140 | +1.53(+2.38%) |
Apr 06, 2023 | 62.51 | 64.61 | 61.97 | 64.33 | 1,671,096 | +1.89(+3.03%) |
Apr 05, 2023 | 62.97 | 63.37 | 61.15 | 62.44 | 1,871,793 | -1.06(-1.67%) |
Apr 04, 2023 | 64.92 | 65.00 | 62.84 | 63.50 | 2,024,169 | -1.08(-1.67%) |
Apr 03, 2023 | 64.58 | 65.24 | 63.95 | 64.58 | 1,797,634 | +0.30(+0.47%) |
Mar 31, 2023 | 61.33 | 64.43 | 61.13 | 64.28 | 2,080,502 | +3.18(+5.20%) |
Mar 30, 2023 | 60.80 | 61.91 | 60.58 | 61.10 | 1,911,654 | +1.57(+2.64%) |
Mar 29, 2023 | 58.93 | 59.72 | 58.22 | 59.53 | 1,318,422 | +1.26(+2.16%) |
Mar 28, 2023 | 58.16 | 59.40 | 57.91 | 58.27 | 1,328,859 | +0.00(+0.00%) |
Mar 27, 2023 | 58.62 | 58.98 | 57.50 | 58.27 | 2,544,262 | +0.49(+0.85%) |
Mar 24, 2023 | 56.19 | 58.01 | 55.88 | 57.78 | 3,122,581 | +1.05(+1.85%) |
Mar 23, 2023 | 57.88 | 58.31 | 55.77 | 56.73 | 1,888,186 | -0.73(-1.27%) |
Mar 22, 2023 | 59.97 | 60.41 | 57.42 | 57.46 | 1,664,488 | -1.66(-2.81%) |
Mar 21, 2023 | 58.01 | 60.60 | 58.01 | 59.12 | 2,962,931 | +2.36(+4.16%) |
Mar 20, 2023 | 56.50 | 58.29 | 56.26 | 56.76 | 2,987,254 | +0.50(+0.89%) |
Mar 17, 2023 | 58.18 | 58.33 | 55.95 | 56.26 | 4,569,987 | -2.22(-3.80%) |
Mar 16, 2023 | 58.11 | 59.13 | 57.10 | 58.48 | 4,380,742 | -0.65(-1.10%) |
Mar 15, 2023 | 58.94 | 59.46 | 57.67 | 59.13 | 3,883,909 | -1.20(-1.99%) |
Mar 14, 2023 | 63.01 | 63.14 | 59.56 | 60.33 | 2,732,882 | -0.88(-1.44%) |
Mar 13, 2023 | 61.70 | 62.75 | 59.32 | 61.21 | 4,770,634 | -2.52(-3.95%) |
Mar 10, 2023 | 65.02 | 65.66 | 62.76 | 63.73 | 3,444,822 | -2.64(-3.98%) |
Mar 09, 2023 | 70.22 | 71.13 | 66.27 | 66.37 | 1,970,247 | -4.11(-5.83%) |
Mar 08, 2023 | 68.99 | 71.09 | 68.74 | 70.48 | 1,396,434 | +1.68(+2.44%) |
Mar 07, 2023 | 68.75 | 70.15 | 68.47 | 68.80 | 1,306,111 | +0.03(+0.04%) |
Mar 06, 2023 | 70.79 | 70.99 | 68.48 | 68.77 | 1,118,698 | -1.58(-2.25%) |
Mar 03, 2023 | 68.43 | 70.42 | 68.17 | 70.35 | 1,293,192 | +2.49(+3.67%) |
Mar 02, 2023 | 67.93 | 68.39 | 67.08 | 67.86 | 1,628,140 | -0.90(-1.31%) |
Mar 01, 2023 | 68.36 | 69.35 | 67.81 | 68.76 | 1,457,548 | -0.28(-0.41%) |
Feb 28, 2023 | 67.40 | 70.00 | 67.40 | 69.04 | 2,108,492 | +1.91(+2.85%) |
Feb 27, 2023 | 69.01 | 69.24 | 66.93 | 67.13 | 1,292,073 | -0.73(-1.08%) |
Feb 24, 2023 | 67.50 | 68.48 | 66.91 | 67.86 | 1,466,096 | -1.25(-1.81%) |
Feb 23, 2023 | 70.00 | 70.10 | 67.56 | 69.11 | 1,336,828 | -0.38(-0.55%) |
Feb 22, 2023 | 69.03 | 70.14 | 68.10 | 69.49 | 1,603,475 | +0.90(+1.31%) |
Feb 21, 2023 | 72.00 | 72.04 | 67.60 | 68.59 | 2,140,350 | -4.36(-5.98%) |
Feb 17, 2023 | 74.31 | 75.10 | 71.94 | 72.95 | 1,791,298 | -1.37(-1.84%) |
Feb 16, 2023 | 73.70 | 75.32 | 73.08 | 74.32 | 932,199 | -1.23(-1.63%) |
Feb 15, 2023 | 74.44 | 75.69 | 72.59 | 75.55 | 1,458,706 | -0.36(-0.47%) |
Feb 14, 2023 | 74.53 | 76.42 | 73.67 | 75.91 | 1,306,663 | +0.81(+1.08%) |
Feb 13, 2023 | 73.42 | 75.25 | 73.00 | 75.10 | 1,215,728 | +1.53(+2.08%) |
Feb 10, 2023 | 73.89 | 74.84 | 73.26 | 73.57 | 1,510,742 | -0.91(-1.22%) |
Feb 09, 2023 | 77.17 | 77.52 | 73.72 | 74.48 | 1,729,894 | -1.74(-2.28%) |
Feb 08, 2023 | 75.73 | 77.45 | 75.37 | 76.22 | 1,322,998 | +0.06(+0.08%) |
Feb 07, 2023 | 77.00 | 77.11 | 75.05 | 76.16 | 1,904,608 | -1.70(-2.18%) |
Feb 06, 2023 | 77.34 | 78.03 | 76.23 | 77.86 | 1,164,200 | -0.33(-0.42%) |
Feb 03, 2023 | 77.70 | 79.99 | 77.47 | 78.19 | 1,913,165 | -1.13(-1.42%) |
Feb 02, 2023 | 77.07 | 80.92 | 77.07 | 79.32 | 4,545,389 | +3.48(+4.59%) |
Feb 01, 2023 | 70.19 | 76.35 | 70.19 | 75.84 | 3,677,996 | +5.39(+7.65%) |
Jan 31, 2023 | 69.23 | 70.46 | 68.40 | 70.45 | 1,960,787 | +1.41(+2.04%) |
Jan 30, 2023 | 68.69 | 71.59 | 67.88 | 69.04 | 3,185,591 | -0.06(-0.09%) |
Jan 27, 2023 | 66.22 | 69.62 | 66.10 | 69.10 | 2,275,224 | +2.84(+4.29%) |
Jan 26, 2023 | 67.26 | 67.56 | 65.03 | 66.26 | 1,665,632 | -0.05(-0.08%) |
Jan 25, 2023 | 65.63 | 66.53 | 64.84 | 66.31 | 2,605,813 | -0.41(-0.61%) |
Jan 24, 2023 | 66.87 | 68.04 | 66.49 | 66.72 | 1,174,584 | -0.61(-0.91%) |
Jan 23, 2023 | 66.52 | 67.95 | 65.94 | 67.33 | 2,038,352 | +1.25(+1.89%) |
Jan 20, 2023 | 62.62 | 66.10 | 62.02 | 66.08 | 2,469,187 | +3.89(+6.26%) |
Jan 19, 2023 | 62.33 | 63.02 | 60.91 | 62.19 | 2,558,872 | -1.22(-1.92%) |
Jan 18, 2023 | 67.46 | 68.78 | 63.35 | 63.41 | 2,496,121 | -4.03(-5.98%) |
Jan 17, 2023 | 64.21 | 70.95 | 63.34 | 67.44 | 7,422,393 | +2.44(+3.75%) |
Jan 13, 2023 | 65.37 | 66.67 | 64.86 | 65.00 | 2,913,036 | -1.88(-2.81%) |
Jan 12, 2023 | 68.06 | 68.27 | 65.53 | 66.88 | 2,957,388 | -0.55(-0.82%) |
Jan 11, 2023 | 66.00 | 68.67 | 66.00 | 67.43 | 3,430,287 | +0.04(+0.06%) |
Jan 10, 2023 | 67.18 | 67.95 | 66.22 | 67.39 | 1,974,553 | +0.32(+0.48%) |
Jan 09, 2023 | 66.22 | 68.07 | 66.01 | 67.07 | 2,666,291 | +1.29(+1.96%) |
Jan 06, 2023 | 63.67 | 65.82 | 62.59 | 65.78 | 2,428,274 | +2.44(+3.85%) |
Jan 05, 2023 | 63.80 | 64.10 | 62.81 | 63.34 | 2,967,489 | -1.78(-2.73%) |
Jan 04, 2023 | 62.00 | 65.14 | 61.70 | 65.12 | 3,237,454 | +4.48(+7.39%) |
Jan 03, 2023 | 61.70 | 63.25 | 59.66 | 60.64 | 2,447,006 | -0.25(-0.41%) |
Dec 30, 2022 | 60.40 | 61.17 | 59.61 | 60.89 | 2,141,010 | -0.37(-0.60%) |
Dec 29, 2022 | 59.88 | 61.92 | 59.52 | 61.26 | 2,410,796 | +2.02(+3.41%) |
Dec 28, 2022 | 60.43 | 61.03 | 58.77 | 59.24 | 3,136,964 | -1.18(-1.95%) |
Dec 27, 2022 | 59.81 | 61.10 | 58.22 | 60.42 | 4,431,597 | +0.26(+0.43%) |
Dec 23, 2022 | 56.57 | 60.63 | 56.26 | 60.16 | 6,668,069 | +2.96(+5.17%) |
Dec 22, 2022 | 52.10 | 57.28 | 52.10 | 57.20 | 16,484,996 | -2.17(-3.66%) |
Dec 21, 2022 | 58.54 | 60.02 | 57.58 | 59.37 | 4,597,531 | +1.61(+2.79%) |
Dec 20, 2022 | 57.32 | 58.58 | 56.27 | 57.76 | 4,289,873 | -0.33(-0.57%) |
Dec 19, 2022 | 61.00 | 61.90 | 57.63 | 58.09 | 4,304,221 | -3.35(-5.45%) |
Dec 16, 2022 | 64.30 | 64.84 | 60.65 | 61.44 | 7,556,475 | -3.95(-6.04%) |
Dec 15, 2022 | 66.72 | 66.84 | 64.43 | 65.39 | 2,611,646 | -2.32(-3.43%) |
Dec 14, 2022 | 66.67 | 68.08 | 65.26 | 67.71 | 2,733,114 | +0.53(+0.79%) |
Dec 13, 2022 | 68.26 | 69.32 | 65.67 | 67.18 | 2,178,362 | +1.32(+2.00%) |
Dec 12, 2022 | 65.67 | 66.14 | 65.00 | 65.86 | 1,649,225 | +0.16(+0.24%) |
Dec 09, 2022 | 64.75 | 66.86 | 64.45 | 65.70 | 1,200,348 | +0.22(+0.34%) |
Dec 08, 2022 | 65.34 | 65.85 | 63.96 | 65.48 | 1,268,683 | +0.38(+0.58%) |
Dec 07, 2022 | 65.16 | 66.32 | 63.99 | 65.10 | 1,572,945 | -0.49(-0.75%) |
Dec 06, 2022 | 67.33 | 67.41 | 64.11 | 65.59 | 1,782,919 | -1.80(-2.67%) |
Dec 05, 2022 | 68.83 | 69.72 | 66.87 | 67.39 | 1,425,126 | -2.20(-3.16%) |
Dec 02, 2022 | 68.09 | 69.76 | 67.14 | 69.59 | 1,307,467 | +0.49(+0.71%) |
Dec 01, 2022 | 69.82 | 70.71 | 68.43 | 69.10 | 1,262,728 | -0.26(-0.37%) |
Nov 30, 2022 | 66.65 | 69.39 | 65.49 | 69.36 | 1,840,594 | +2.24(+3.34%) |
Nov 29, 2022 | 65.94 | 68.79 | 65.94 | 67.12 | 1,724,418 | +1.56(+2.38%) |
Nov 28, 2022 | 66.00 | 66.66 | 65.33 | 65.56 | 1,633,907 | -1.20(-1.80%) |
Nov 25, 2022 | 66.14 | 67.88 | 66.14 | 66.76 | 567,973 | +0.17(+0.26%) |
Nov 23, 2022 | 67.18 | 67.18 | 65.94 | 66.59 | 735,113 | -0.55(-0.82%) |
Nov 22, 2022 | 66.49 | 67.34 | 65.81 | 67.14 | 1,430,671 | +0.93(+1.40%) |
Nov 21, 2022 | 66.62 | 67.15 | 65.50 | 66.21 | 1,189,641 | -0.35(-0.53%) |
Nov 18, 2022 | 67.82 | 67.95 | 65.40 | 66.56 | 1,758,894 | -0.67(-1.00%) |
Nov 17, 2022 | 67.23 | 67.25 | 64.63 | 67.23 | 2,055,930 | -1.12(-1.64%) |
Nov 16, 2022 | 70.30 | 70.31 | 67.64 | 68.35 | 2,775,259 | -4.31(-5.93%) |
Nov 15, 2022 | 76.19 | 76.64 | 72.00 | 72.66 | 1,977,613 | -1.31(-1.77%) |
Nov 14, 2022 | 74.28 | 75.05 | 71.81 | 73.97 | 2,608,769 | -0.61(-0.82%) |
Nov 11, 2022 | 70.59 | 75.93 | 70.36 | 74.58 | 2,294,730 | +3.93(+5.56%) |
Nov 10, 2022 | 67.50 | 71.73 | 67.04 | 70.65 | 2,867,541 | +5.99(+9.26%) |
Nov 09, 2022 | 64.23 | 65.00 | 62.66 | 64.66 | 3,075,083 | -0.11(-0.17%) |
Nov 08, 2022 | 65.36 | 65.50 | 63.41 | 64.77 | 1,896,475 | +0.14(+0.22%) |
Nov 07, 2022 | 63.30 | 65.08 | 61.32 | 64.63 | 3,007,523 | +1.84(+2.93%) |
Nov 04, 2022 | 64.51 | 64.81 | 61.12 | 62.79 | 2,781,838 | -0.61(-0.96%) |
Nov 03, 2022 | 61.54 | 64.40 | 60.76 | 63.40 | 2,151,858 | +1.04(+1.67%) |
Nov 02, 2022 | 64.03 | 65.92 | 62.32 | 62.36 | 2,331,825 | -1.99(-3.09%) |
Nov 01, 2022 | 64.84 | 64.84 | 62.07 | 64.35 | 2,098,873 | +1.34(+2.13%) |
Oct 31, 2022 | 63.42 | 63.89 | 62.47 | 63.01 | 1,312,582 | -0.78(-1.22%) |
Oct 28, 2022 | 61.81 | 63.82 | 61.35 | 63.79 | 1,484,180 | +1.73(+2.79%) |
Oct 27, 2022 | 61.91 | 64.13 | 61.63 | 62.06 | 2,377,395 | +0.51(+0.83%) |
Oct 26, 2022 | 61.90 | 62.92 | 61.01 | 61.55 | 1,515,674 | -0.30(-0.49%) |
Oct 25, 2022 | 58.45 | 62.14 | 58.45 | 61.85 | 2,076,938 | +3.62(+6.22%) |
Oct 24, 2022 | 55.28 | 58.47 | 54.85 | 58.23 | 4,035,202 | +2.54(+4.56%) |
Oct 21, 2022 | 56.62 | 56.84 | 55.02 | 55.69 | 3,294,826 | -0.78(-1.38%) |
Oct 20, 2022 | 57.92 | 58.85 | 56.43 | 56.47 | 2,711,908 | -1.03(-1.79%) |
Oct 19, 2022 | 59.71 | 60.03 | 56.52 | 57.50 | 5,548,108 | -3.19(-5.26%) |
Oct 18, 2022 | 63.70 | 64.97 | 59.80 | 60.69 | 5,694,236 | -1.34(-2.16%) |
Oct 17, 2022 | 61.82 | 63.08 | 60.99 | 62.03 | 2,476,125 | +1.83(+3.04%) |
Oct 14, 2022 | 63.00 | 63.75 | 60.11 | 60.20 | 1,929,272 | -2.19(-3.51%) |
Oct 13, 2022 | 60.62 | 63.60 | 59.23 | 62.39 | 1,977,563 | +0.28(+0.45%) |
Oct 12, 2022 | 63.18 | 63.29 | 61.73 | 62.11 | 1,712,539 | -0.93(-1.48%) |
Oct 11, 2022 | 63.60 | 64.64 | 61.98 | 63.04 | 2,310,756 | -0.56(-0.88%) |
Oct 10, 2022 | 62.40 | 65.04 | 61.87 | 63.60 | 2,605,056 | +1.29(+2.07%) |
Oct 07, 2022 | 64.18 | 64.69 | 61.65 | 62.31 | 2,247,330 | -3.08(-4.71%) |
Oct 06, 2022 | 66.89 | 67.83 | 64.48 | 65.39 | 2,104,469 | -1.32(-1.98%) |
Oct 05, 2022 | 67.26 | 67.74 | 64.71 | 66.71 | 3,143,702 | -1.74(-2.54%) |
Oct 04, 2022 | 69.16 | 70.17 | 67.19 | 68.45 | 2,480,657 | +0.71(+1.05%) |
Oct 03, 2022 | 65.39 | 69.28 | 64.30 | 67.74 | 3,580,097 | +1.72(+2.61%) |
Sep 30, 2022 | 65.00 | 67.66 | 63.60 | 66.02 | 5,557,297 | +0.86(+1.32%) |
Sep 29, 2022 | 73.75 | 75.99 | 64.44 | 65.16 | 17,196,116 | -21.26(-24.60%) |
Sep 28, 2022 | 82.35 | 86.85 | 82.12 | 86.42 | 3,075,726 | +5.27(+6.49%) |
Sep 27, 2022 | 81.34 | 82.37 | 79.84 | 81.15 | 1,532,178 | +1.18(+1.48%) |
Sep 26, 2022 | 79.49 | 81.38 | 79.08 | 79.97 | 1,756,039 | +0.48(+0.60%) |
Sep 23, 2022 | 78.33 | 79.56 | 76.00 | 79.49 | 2,517,278 | -0.28(-0.35%) |
Sep 22, 2022 | 80.56 | 81.56 | 79.57 | 79.77 | 1,412,470 | -1.29(-1.59%) |
Sep 21, 2022 | 82.65 | 84.44 | 80.97 | 81.06 | 1,272,954 | -1.13(-1.37%) |
Sep 20, 2022 | 84.76 | 85.08 | 80.50 | 82.19 | 1,693,134 | -3.99(-4.63%) |
Sep 19, 2022 | 84.24 | 86.33 | 83.70 | 86.18 | 1,089,398 | +1.45(+1.71%) |
Sep 16, 2022 | 84.25 | 85.53 | 83.08 | 84.73 | 1,987,593 | -0.25(-0.29%) |
Sep 15, 2022 | 86.07 | 86.90 | 84.49 | 84.98 | 1,090,191 | -0.42(-0.49%) |
Sep 14, 2022 | 85.93 | 86.51 | 83.30 | 85.40 | 1,044,814 | -0.17(-0.20%) |
Sep 13, 2022 | 87.50 | 88.28 | 85.13 | 85.57 | 1,240,943 | -5.51(-6.05%) |
Sep 12, 2022 | 92.43 | 93.34 | 90.60 | 91.08 | 1,007,557 | +0.08(+0.09%) |
Sep 09, 2022 | 86.62 | 91.42 | 86.50 | 91.00 | 1,961,362 | +2.12(+2.39%) |
Sep 08, 2022 | 87.48 | 88.96 | 86.49 | 88.88 | 858,069 | +0.36(+0.41%) |
Sep 07, 2022 | 84.96 | 88.69 | 84.80 | 88.52 | 1,385,423 | +3.39(+3.98%) |
Sep 06, 2022 | 88.12 | 88.12 | 84.40 | 85.13 | 1,698,320 | -2.43(-2.78%) |
Sep 02, 2022 | 90.34 | 90.56 | 87.05 | 87.56 | 1,048,933 | -1.56(-1.75%) |
Sep 01, 2022 | 88.21 | 89.22 | 86.93 | 89.12 | 1,113,643 | +0.68(+0.77%) |
Aug 31, 2022 | 90.34 | 90.73 | 88.34 | 88.44 | 1,535,470 | -1.89(-2.09%) |
Aug 30, 2022 | 91.89 | 92.10 | 89.39 | 90.33 | 1,140,743 | -0.37(-0.41%) |
Aug 29, 2022 | 89.00 | 91.00 | 88.46 | 90.70 | 1,021,554 | +0.70(+0.78%) |
Aug 26, 2022 | 94.00 | 94.42 | 89.61 | 90.00 | 935,058 | -3.24(-3.47%) |
Aug 25, 2022 | 91.71 | 93.47 | 90.83 | 93.24 | 858,768 | +2.32(+2.55%) |
Aug 24, 2022 | 90.64 | 92.05 | 90.05 | 90.92 | 842,619 | +0.58(+0.64%) |
Aug 23, 2022 | 90.11 | 91.28 | 89.07 | 90.34 | 1,125,633 | +0.48(+0.53%) |
Aug 22, 2022 | 93.97 | 93.97 | 89.69 | 89.86 | 1,387,360 | -6.41(-6.66%) |
Aug 19, 2022 | 97.56 | 98.15 | 95.56 | 96.27 | 1,016,489 | -2.47(-2.50%) |
Aug 18, 2022 | 99.99 | 99.99 | 97.93 | 98.74 | 809,090 | -1.27(-1.27%) |
Aug 17, 2022 | 103.06 | 103.06 | 98.97 | 100.01 | 1,472,602 | -4.21(-4.04%) |
Aug 16, 2022 | 101.07 | 106.24 | 101.07 | 104.22 | 1,336,315 | +2.80(+2.76%) |
Aug 15, 2022 | 101.22 | 102.20 | 100.47 | 101.42 | 788,740 | -0.17(-0.17%) |
Aug 12, 2022 | 102.11 | 102.30 | 100.58 | 101.59 | 658,190 | -0.11(-0.11%) |
Aug 11, 2022 | 101.34 | 103.26 | 101.26 | 101.70 | 936,834 | +1.68(+1.68%) |
Aug 10, 2022 | 99.88 | 101.19 | 99.24 | 100.02 | 968,377 | +3.05(+3.15%) |
Aug 09, 2022 | 99.14 | 99.25 | 95.63 | 96.97 | 709,418 | -2.80(-2.81%) |
Aug 08, 2022 | 99.92 | 102.12 | 99.67 | 99.77 | 903,851 | +0.60(+0.61%) |
Aug 05, 2022 | 98.60 | 100.70 | 98.32 | 99.17 | 710,800 | -0.30(-0.30%) |
Aug 04, 2022 | 99.93 | 101.86 | 99.15 | 99.47 | 737,242 | -0.33(-0.33%) |
Aug 03, 2022 | 100.53 | 100.90 | 98.48 | 99.80 | 1,022,784 | +0.78(+0.79%) |
Aug 02, 2022 | 100.71 | 101.33 | 98.66 | 99.02 | 1,274,972 | -2.94(-2.88%) |