Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 114.85 | 115.31 | 109.61 | 110.14 | 862,439 | -5.03(-4.37%) |
Aug 30, 2023 | 117.08 | 117.08 | 114.85 | 115.17 | 571,597 | -0.99(-0.85%) |
Aug 29, 2023 | 114.52 | 116.23 | 114.16 | 116.16 | 256,034 | +1.41(+1.23%) |
Aug 28, 2023 | 114.72 | 115.13 | 113.91 | 114.75 | 359,370 | +0.56(+0.49%) |
Aug 25, 2023 | 113.81 | 114.71 | 112.92 | 114.19 | 391,626 | +1.44(+1.28%) |
Aug 24, 2023 | 113.21 | 114.17 | 112.66 | 112.75 | 622,976 | -0.67(-0.59%) |
Aug 23, 2023 | 112.14 | 114.45 | 111.95 | 113.41 | 593,801 | +1.34(+1.20%) |
Aug 22, 2023 | 111.36 | 113.13 | 111.24 | 112.07 | 472,218 | +0.27(+0.25%) |
Aug 21, 2023 | 113.30 | 113.58 | 110.92 | 111.80 | 581,761 | -1.78(-1.57%) |
Aug 18, 2023 | 111.53 | 114.30 | 109.63 | 113.58 | 608,197 | +1.62(+1.44%) |
Aug 17, 2023 | 114.62 | 114.75 | 111.37 | 111.97 | 767,223 | -2.18(-1.91%) |
Aug 16, 2023 | 110.59 | 114.84 | 110.59 | 114.15 | 1,161,028 | +4.16(+3.78%) |
Aug 15, 2023 | 109.63 | 110.51 | 108.67 | 109.99 | 272,089 | -0.20(-0.18%) |
Aug 14, 2023 | 108.74 | 111.67 | 107.94 | 110.18 | 649,619 | +0.83(+0.76%) |
Aug 11, 2023 | 110.12 | 111.64 | 108.69 | 109.35 | 399,735 | -0.68(-0.61%) |
Aug 10, 2023 | 110.86 | 111.90 | 109.55 | 110.03 | 425,994 | -0.52(-0.47%) |
Aug 09, 2023 | 110.79 | 110.79 | 109.51 | 110.55 | 441,872 | -0.06(-0.05%) |
Aug 08, 2023 | 110.43 | 110.73 | 109.11 | 110.61 | 643,253 | -0.16(-0.14%) |
Aug 07, 2023 | 108.22 | 110.80 | 108.13 | 110.76 | 519,602 | +2.33(+2.15%) |
Aug 04, 2023 | 108.16 | 109.65 | 107.43 | 108.43 | 473,280 | +0.96(+0.89%) |
Aug 03, 2023 | 107.01 | 107.49 | 104.86 | 107.47 | 545,289 | -0.07(-0.06%) |
Aug 02, 2023 | 109.72 | 109.72 | 106.89 | 107.54 | 609,450 | -2.42(-2.20%) |
Aug 01, 2023 | 110.64 | 111.26 | 109.65 | 109.96 | 445,630 | -0.89(-0.80%) |
Jul 31, 2023 | 110.89 | 111.74 | 110.28 | 110.85 | 381,613 | -0.52(-0.47%) |
Jul 28, 2023 | 109.06 | 112.05 | 109.06 | 111.37 | 605,284 | +3.00(+2.76%) |
Jul 27, 2023 | 106.08 | 108.98 | 106.08 | 108.37 | 405,822 | +1.51(+1.41%) |
Jul 26, 2023 | 106.12 | 107.21 | 105.44 | 106.87 | 377,292 | +0.87(+0.82%) |
Jul 25, 2023 | 106.19 | 107.10 | 105.93 | 106.00 | 286,870 | +0.26(+0.25%) |
Jul 24, 2023 | 106.36 | 107.25 | 105.51 | 105.73 | 342,651 | -0.61(-0.57%) |
Jul 21, 2023 | 106.20 | 106.68 | 105.28 | 106.34 | 264,058 | +0.61(+0.57%) |
Jul 20, 2023 | 105.71 | 106.54 | 105.03 | 105.73 | 312,874 | -0.18(-0.17%) |
Jul 19, 2023 | 106.56 | 107.32 | 105.49 | 105.91 | 363,765 | -0.02(-0.02%) |
Jul 18, 2023 | 106.36 | 106.79 | 105.51 | 105.93 | 470,150 | -0.23(-0.21%) |
Jul 17, 2023 | 106.15 | 107.25 | 105.46 | 106.15 | 332,042 | +0.03(+0.03%) |
Jul 14, 2023 | 105.90 | 106.69 | 104.33 | 106.12 | 520,231 | +0.30(+0.29%) |
Jul 13, 2023 | 106.49 | 107.88 | 105.76 | 105.82 | 689,992 | -0.90(-0.84%) |
Jul 12, 2023 | 107.83 | 108.12 | 106.66 | 106.72 | 365,299 | -0.21(-0.19%) |
Jul 11, 2023 | 106.56 | 106.99 | 104.62 | 106.92 | 1,075,203 | +0.22(+0.20%) |
Jul 10, 2023 | 108.82 | 109.23 | 106.54 | 106.71 | 394,915 | -2.11(-1.94%) |
Jul 07, 2023 | 108.00 | 109.72 | 108.00 | 108.82 | 279,325 | +0.78(+0.72%) |
Jul 06, 2023 | 108.68 | 108.96 | 107.07 | 108.04 | 373,966 | -1.57(-1.43%) |
Jul 05, 2023 | 109.63 | 109.84 | 108.39 | 109.61 | 397,182 | -0.02(-0.02%) |
Jul 03, 2023 | 108.45 | 111.18 | 108.45 | 109.63 | 311,061 | +1.14(+1.05%) |
Jun 30, 2023 | 108.64 | 108.81 | 107.63 | 108.49 | 677,567 | +0.25(+0.23%) |
Jun 29, 2023 | 106.95 | 108.51 | 106.62 | 108.25 | 523,983 | +0.70(+0.66%) |
Jun 28, 2023 | 107.86 | 108.68 | 106.44 | 107.54 | 552,546 | -0.85(-0.79%) |
Jun 27, 2023 | 106.69 | 108.43 | 106.15 | 108.39 | 707,413 | +2.56(+2.42%) |
Jun 26, 2023 | 105.91 | 107.10 | 105.68 | 105.83 | 378,946 | +0.01(+0.01%) |
Jun 23, 2023 | 107.28 | 107.80 | 105.63 | 105.82 | 460,909 | -1.97(-1.82%) |
Jun 22, 2023 | 107.10 | 108.00 | 106.40 | 107.79 | 521,592 | +0.69(+0.64%) |
Jun 21, 2023 | 107.59 | 108.65 | 106.39 | 107.10 | 611,655 | -0.74(-0.69%) |
Jun 20, 2023 | 109.01 | 109.35 | 107.83 | 107.84 | 614,202 | -0.99(-0.91%) |
Jun 16, 2023 | 108.40 | 109.37 | 107.84 | 108.83 | 286,931 | +0.72(+0.66%) |
Jun 15, 2023 | 108.01 | 108.54 | 107.79 | 108.12 | 568,060 | -0.11(-0.10%) |
Jun 14, 2023 | 107.36 | 108.57 | 106.76 | 108.23 | 890,151 | +1.45(+1.36%) |
Jun 13, 2023 | 106.06 | 107.38 | 105.35 | 106.78 | 582,406 | +1.27(+1.21%) |
Jun 12, 2023 | 104.40 | 106.04 | 104.40 | 105.51 | 524,189 | +0.54(+0.51%) |
Jun 09, 2023 | 102.71 | 105.50 | 102.34 | 104.97 | 1,112,129 | +2.34(+2.28%) |
Jun 08, 2023 | 101.43 | 102.83 | 101.36 | 102.63 | 477,912 | +0.85(+0.84%) |
Jun 07, 2023 | 102.78 | 102.81 | 101.61 | 101.78 | 322,968 | +0.41(+0.41%) |
Jun 06, 2023 | 101.52 | 102.66 | 100.83 | 101.36 | 611,223 | -0.23(-0.23%) |
Jun 05, 2023 | 100.49 | 101.88 | 99.96 | 101.60 | 390,747 | +1.27(+1.27%) |
Jun 02, 2023 | 99.66 | 100.41 | 99.30 | 100.33 | 386,940 | +1.17(+1.17%) |
Jun 01, 2023 | 98.14 | 100.06 | 98.14 | 99.16 | 524,579 | +0.69(+0.70%) |
May 31, 2023 | 98.01 | 100.13 | 96.65 | 98.48 | 1,134,912 | +2.73(+2.85%) |
May 30, 2023 | 96.78 | 96.99 | 93.49 | 95.75 | 548,946 | -0.55(-0.57%) |
May 26, 2023 | 95.60 | 97.47 | 95.60 | 96.30 | 333,015 | +0.44(+0.46%) |
May 25, 2023 | 95.21 | 95.88 | 93.47 | 95.85 | 442,093 | +0.75(+0.79%) |
May 24, 2023 | 95.27 | 96.02 | 94.60 | 95.10 | 329,764 | +0.13(+0.13%) |
May 23, 2023 | 96.61 | 96.61 | 94.58 | 94.97 | 363,717 | -1.42(-1.47%) |
May 22, 2023 | 98.37 | 98.49 | 96.18 | 96.39 | 206,009 | -1.48(-1.51%) |
May 19, 2023 | 98.39 | 99.50 | 97.60 | 97.87 | 279,862 | -0.58(-0.59%) |
May 18, 2023 | 97.89 | 98.71 | 97.58 | 98.45 | 326,586 | +0.24(+0.25%) |
May 17, 2023 | 99.19 | 99.19 | 98.14 | 98.20 | 321,568 | -1.01(-1.02%) |
May 16, 2023 | 99.22 | 100.32 | 99.06 | 99.21 | 302,788 | -0.23(-0.23%) |
May 15, 2023 | 98.59 | 100.03 | 98.14 | 99.44 | 317,105 | +0.65(+0.65%) |
May 12, 2023 | 98.80 | 99.64 | 98.43 | 98.79 | 415,626 | +0.15(+0.15%) |
May 11, 2023 | 97.85 | 98.86 | 96.88 | 98.64 | 371,653 | +0.50(+0.51%) |
May 10, 2023 | 97.51 | 98.45 | 96.70 | 98.14 | 301,813 | +0.73(+0.75%) |
May 09, 2023 | 96.46 | 97.67 | 96.26 | 97.41 | 358,492 | +0.44(+0.45%) |
May 08, 2023 | 96.36 | 97.20 | 95.30 | 96.97 | 307,776 | +1.02(+1.06%) |
May 05, 2023 | 95.12 | 96.09 | 94.90 | 95.95 | 279,610 | +1.66(+1.76%) |
May 04, 2023 | 94.16 | 94.85 | 93.83 | 94.29 | 404,460 | +0.54(+0.57%) |
May 03, 2023 | 95.09 | 95.85 | 93.71 | 93.75 | 296,175 | -1.13(-1.19%) |
May 02, 2023 | 92.98 | 95.00 | 92.39 | 94.89 | 650,958 | +1.63(+1.74%) |
May 01, 2023 | 93.75 | 94.13 | 92.86 | 93.26 | 346,224 | -0.70(-0.74%) |
Apr 28, 2023 | 90.78 | 94.14 | 88.81 | 93.96 | 636,651 | +1.72(+1.87%) |
Apr 27, 2023 | 92.00 | 92.23 | 90.98 | 92.23 | 255,606 | +0.40(+0.43%) |
Apr 26, 2023 | 91.87 | 92.76 | 91.74 | 91.83 | 291,197 | -0.16(-0.17%) |
Apr 25, 2023 | 92.26 | 92.62 | 91.37 | 91.99 | 682,740 | -0.59(-0.64%) |
Apr 24, 2023 | 92.22 | 92.99 | 91.82 | 92.58 | 580,000 | +0.57(+0.62%) |
Apr 21, 2023 | 93.27 | 93.27 | 91.56 | 92.01 | 405,816 | -0.33(-0.36%) |
Apr 20, 2023 | 90.83 | 93.82 | 90.56 | 92.34 | 972,081 | +1.61(+1.77%) |
Apr 19, 2023 | 90.08 | 91.19 | 89.51 | 90.73 | 499,706 | +0.62(+0.69%) |
Apr 18, 2023 | 90.24 | 90.99 | 89.79 | 90.11 | 383,654 | -0.20(-0.23%) |
Apr 17, 2023 | 90.58 | 90.62 | 89.57 | 90.31 | 651,061 | -0.09(-0.10%) |
Apr 14, 2023 | 90.87 | 91.08 | 89.56 | 90.40 | 257,796 | -0.66(-0.72%) |
Apr 13, 2023 | 91.03 | 91.60 | 90.88 | 91.06 | 322,279 | +0.38(+0.42%) |
Apr 12, 2023 | 91.32 | 91.83 | 90.61 | 90.68 | 339,446 | -0.61(-0.67%) |
Apr 11, 2023 | 90.66 | 91.82 | 90.66 | 91.29 | 416,421 | +0.65(+0.72%) |
Apr 10, 2023 | 89.56 | 91.05 | 89.56 | 90.64 | 531,452 | +0.48(+0.54%) |
Apr 06, 2023 | 90.41 | 90.90 | 90.05 | 90.16 | 257,751 | -0.50(-0.56%) |
Apr 05, 2023 | 91.95 | 92.17 | 89.56 | 90.66 | 341,415 | -1.33(-1.44%) |
Apr 04, 2023 | 91.99 | 92.85 | 91.61 | 91.99 | 367,915 | +0.09(+0.09%) |
Apr 03, 2023 | 92.18 | 92.31 | 91.47 | 91.90 | 235,536 | -0.28(-0.30%) |
Mar 31, 2023 | 92.53 | 92.95 | 91.97 | 92.18 | 366,325 | +0.15(+0.16%) |
Mar 30, 2023 | 92.05 | 92.80 | 91.81 | 92.04 | 596,839 | +0.16(+0.18%) |
Mar 29, 2023 | 90.44 | 92.05 | 89.93 | 91.87 | 646,273 | +1.70(+1.89%) |
Mar 28, 2023 | 88.40 | 90.70 | 88.40 | 90.17 | 713,130 | +1.49(+1.68%) |
Mar 27, 2023 | 88.06 | 89.19 | 87.07 | 88.68 | 582,594 | +1.95(+2.24%) |
Mar 24, 2023 | 84.62 | 87.14 | 84.62 | 86.73 | 442,306 | +1.44(+1.69%) |
Mar 23, 2023 | 86.01 | 86.92 | 85.28 | 85.29 | 359,304 | -0.14(-0.16%) |
Mar 22, 2023 | 85.39 | 86.85 | 85.01 | 85.42 | 267,180 | +0.19(+0.23%) |
Mar 21, 2023 | 85.70 | 86.10 | 84.57 | 85.23 | 546,633 | +0.01(+0.01%) |
Mar 20, 2023 | 84.47 | 85.43 | 84.42 | 85.22 | 203,497 | +0.75(+0.88%) |
Mar 17, 2023 | 84.91 | 85.11 | 84.13 | 84.47 | 573,973 | -1.38(-1.61%) |
Mar 16, 2023 | 83.62 | 86.14 | 82.95 | 85.86 | 726,278 | +2.16(+2.58%) |
Mar 15, 2023 | 84.74 | 84.74 | 83.38 | 83.70 | 388,589 | -2.35(-2.73%) |
Mar 14, 2023 | 85.60 | 86.20 | 85.40 | 86.05 | 483,492 | +1.35(+1.59%) |
Mar 13, 2023 | 85.00 | 86.25 | 83.96 | 84.71 | 468,553 | -1.16(-1.35%) |
Mar 10, 2023 | 86.68 | 86.89 | 85.79 | 85.87 | 565,526 | -0.90(-1.04%) |
Mar 09, 2023 | 88.32 | 88.32 | 86.74 | 86.77 | 306,107 | -1.33(-1.51%) |
Mar 08, 2023 | 87.48 | 88.37 | 87.41 | 88.10 | 340,615 | +1.09(+1.26%) |
Mar 07, 2023 | 88.71 | 88.96 | 86.67 | 87.00 | 715,305 | -1.72(-1.94%) |
Mar 06, 2023 | 90.79 | 90.95 | 88.43 | 88.73 | 751,626 | -2.36(-2.59%) |
Mar 03, 2023 | 89.95 | 91.23 | 89.95 | 91.09 | 650,635 | +0.73(+0.80%) |
Mar 02, 2023 | 90.13 | 90.64 | 89.88 | 90.36 | 804,404 | -0.23(-0.26%) |
Mar 01, 2023 | 89.53 | 90.61 | 88.85 | 90.59 | 1,228,630 | +1.58(+1.77%) |
Feb 28, 2023 | 89.79 | 90.11 | 88.45 | 89.02 | 1,632,411 | -0.84(-0.94%) |
Feb 27, 2023 | 89.86 | 90.80 | 89.40 | 89.86 | 1,079,392 | +0.19(+0.22%) |
Feb 24, 2023 | 90.90 | 90.90 | 88.45 | 89.67 | 1,059,614 | -0.93(-1.03%) |
Feb 23, 2023 | 90.54 | 91.21 | 89.61 | 90.59 | 737,846 | +0.62(+0.69%) |
Feb 22, 2023 | 89.13 | 90.89 | 89.12 | 89.98 | 1,070,449 | +0.65(+0.73%) |
Feb 21, 2023 | 91.41 | 91.46 | 88.04 | 89.33 | 1,015,575 | -2.30(-2.52%) |
Feb 17, 2023 | 91.87 | 92.41 | 90.77 | 91.63 | 1,502,873 | -0.27(-0.29%) |
Feb 16, 2023 | 86.22 | 92.78 | 86.22 | 91.90 | 3,519,084 | +7.84(+9.33%) |
Feb 15, 2023 | 81.99 | 84.30 | 81.62 | 84.06 | 843,293 | +1.89(+2.30%) |
Feb 14, 2023 | 82.03 | 83.36 | 81.53 | 82.17 | 1,175,311 | +0.33(+0.40%) |
Feb 13, 2023 | 80.12 | 82.10 | 80.04 | 81.84 | 1,144,152 | +2.00(+2.51%) |
Feb 10, 2023 | 78.94 | 80.05 | 78.94 | 79.84 | 489,172 | +0.76(+0.96%) |
Feb 09, 2023 | 79.69 | 80.43 | 78.58 | 79.08 | 555,822 | -0.13(-0.16%) |
Feb 08, 2023 | 79.93 | 80.54 | 78.86 | 79.21 | 497,294 | -1.20(-1.49%) |
Feb 07, 2023 | 80.41 | 80.85 | 79.98 | 80.41 | 708,922 | -0.17(-0.22%) |
Feb 06, 2023 | 80.34 | 80.88 | 79.93 | 80.58 | 595,300 | -0.21(-0.26%) |
Feb 03, 2023 | 82.18 | 82.44 | 80.24 | 80.79 | 453,880 | -1.73(-2.10%) |
Feb 02, 2023 | 84.47 | 85.08 | 82.16 | 82.53 | 662,839 | -2.28(-2.68%) |
Feb 01, 2023 | 85.02 | 85.70 | 83.53 | 84.80 | 975,865 | -0.22(-0.26%) |
Jan 31, 2023 | 83.82 | 85.08 | 83.27 | 85.03 | 583,902 | +1.71(+2.06%) |
Jan 30, 2023 | 83.63 | 84.18 | 83.09 | 83.31 | 487,169 | -0.26(-0.31%) |
Jan 27, 2023 | 83.03 | 83.98 | 82.78 | 83.57 | 628,167 | -0.14(-0.16%) |
Jan 26, 2023 | 83.45 | 83.87 | 83.23 | 83.71 | 416,884 | +0.26(+0.31%) |
Jan 25, 2023 | 83.03 | 83.67 | 82.68 | 83.45 | 355,373 | +0.16(+0.19%) |
Jan 24, 2023 | 82.79 | 83.65 | 82.60 | 83.29 | 535,628 | +0.42(+0.50%) |
Jan 23, 2023 | 81.94 | 83.68 | 81.66 | 82.88 | 514,649 | +1.40(+1.72%) |
Jan 20, 2023 | 81.22 | 81.85 | 80.12 | 81.47 | 576,546 | +0.44(+0.54%) |
Jan 19, 2023 | 82.16 | 82.44 | 80.78 | 81.04 | 879,982 | -1.07(-1.30%) |
Jan 18, 2023 | 83.65 | 85.10 | 82.01 | 82.10 | 1,276,666 | -1.35(-1.61%) |
Jan 17, 2023 | 82.72 | 83.61 | 81.76 | 83.45 | 814,250 | +1.12(+1.36%) |
Jan 13, 2023 | 81.82 | 83.85 | 81.82 | 82.32 | 427,140 | +0.39(+0.47%) |
Jan 12, 2023 | 81.40 | 83.08 | 81.03 | 81.94 | 701,849 | +0.39(+0.48%) |
Jan 11, 2023 | 78.02 | 81.74 | 78.02 | 81.55 | 792,677 | +3.70(+4.75%) |
Jan 10, 2023 | 77.98 | 78.23 | 77.25 | 77.85 | 469,193 | -0.13(-0.16%) |
Jan 09, 2023 | 77.69 | 78.31 | 77.30 | 77.98 | 275,860 | +0.28(+0.36%) |
Jan 06, 2023 | 76.69 | 78.29 | 76.22 | 77.70 | 377,341 | +1.60(+2.10%) |
Jan 05, 2023 | 75.24 | 76.96 | 75.22 | 76.10 | 569,494 | +0.43(+0.56%) |
Jan 04, 2023 | 75.74 | 76.34 | 75.29 | 75.67 | 394,558 | +0.34(+0.45%) |
Jan 03, 2023 | 75.78 | 76.19 | 74.77 | 75.33 | 375,614 | -0.32(-0.42%) |
Dec 30, 2022 | 76.31 | 76.96 | 75.29 | 75.65 | 547,841 | -1.19(-1.55%) |
Dec 29, 2022 | 76.67 | 77.34 | 76.49 | 76.84 | 474,453 | +0.53(+0.70%) |
Dec 28, 2022 | 77.15 | 77.42 | 76.20 | 76.31 | 409,192 | -0.85(-1.10%) |
Dec 27, 2022 | 77.25 | 77.67 | 76.49 | 77.16 | 362,880 | -0.24(-0.31%) |
Dec 23, 2022 | 75.79 | 77.41 | 75.30 | 77.41 | 272,867 | +1.71(+2.26%) |
Dec 22, 2022 | 75.09 | 75.88 | 74.43 | 75.69 | 457,291 | +0.13(+0.17%) |
Dec 21, 2022 | 74.40 | 76.02 | 74.30 | 75.57 | 474,903 | +1.29(+1.73%) |
Dec 20, 2022 | 73.85 | 74.94 | 73.78 | 74.28 | 450,937 | +0.86(+1.17%) |
Dec 19, 2022 | 73.57 | 73.96 | 73.30 | 73.42 | 677,643 | -0.30(-0.41%) |
Dec 16, 2022 | 73.90 | 74.39 | 73.27 | 73.72 | 506,336 | -0.46(-0.63%) |
Dec 15, 2022 | 75.03 | 75.12 | 72.53 | 74.18 | 687,171 | -1.32(-1.74%) |
Dec 14, 2022 | 75.98 | 76.14 | 74.93 | 75.50 | 520,116 | -0.61(-0.80%) |
Dec 13, 2022 | 77.36 | 77.95 | 75.88 | 76.11 | 787,228 | -0.87(-1.13%) |
Dec 12, 2022 | 75.72 | 77.44 | 75.72 | 76.98 | 416,125 | +1.37(+1.81%) |
Dec 09, 2022 | 74.51 | 75.76 | 74.47 | 75.61 | 480,187 | +0.88(+1.18%) |
Dec 08, 2022 | 74.77 | 75.51 | 74.42 | 74.73 | 492,839 | +0.16(+0.21%) |
Dec 07, 2022 | 74.51 | 75.17 | 74.26 | 74.58 | 352,387 | +0.61(+0.82%) |
Dec 06, 2022 | 74.03 | 74.70 | 73.52 | 73.97 | 430,906 | -0.17(-0.24%) |
Dec 05, 2022 | 75.02 | 75.25 | 73.51 | 74.14 | 1,047,361 | -1.39(-1.85%) |
Dec 02, 2022 | 76.50 | 77.02 | 75.52 | 75.54 | 632,941 | -1.36(-1.76%) |
Dec 01, 2022 | 77.97 | 77.98 | 76.75 | 76.89 | 780,406 | -0.46(-0.59%) |
Nov 30, 2022 | 76.07 | 77.53 | 75.88 | 77.35 | 693,796 | +1.34(+1.76%) |
Nov 29, 2022 | 77.30 | 77.42 | 75.83 | 76.01 | 802,962 | -1.03(-1.33%) |
Nov 28, 2022 | 77.04 | 77.96 | 76.72 | 77.04 | 609,499 | -0.22(-0.29%) |
Nov 25, 2022 | 77.04 | 77.89 | 75.08 | 77.26 | 407,392 | -0.30(-0.39%) |
Nov 23, 2022 | 76.25 | 77.85 | 76.17 | 77.56 | 624,840 | +1.07(+1.39%) |
Nov 22, 2022 | 76.96 | 77.08 | 76.18 | 76.49 | 360,846 | -0.66(-0.85%) |
Nov 21, 2022 | 76.70 | 77.22 | 76.18 | 77.15 | 467,759 | +0.07(+0.09%) |
Nov 18, 2022 | 76.98 | 77.93 | 76.42 | 77.09 | 667,838 | +0.31(+0.40%) |
Nov 17, 2022 | 74.58 | 76.80 | 74.32 | 76.78 | 630,474 | +1.45(+1.93%) |
Nov 16, 2022 | 75.35 | 75.66 | 74.99 | 75.32 | 761,881 | -0.02(-0.03%) |
Nov 15, 2022 | 74.91 | 75.88 | 74.59 | 75.34 | 619,729 | +1.26(+1.70%) |
Nov 14, 2022 | 74.20 | 75.06 | 73.56 | 74.08 | 624,036 | -0.49(-0.66%) |
Nov 11, 2022 | 74.28 | 74.73 | 72.29 | 74.58 | 871,931 | +0.88(+1.20%) |
Nov 10, 2022 | 74.13 | 74.56 | 73.63 | 73.70 | 746,707 | +1.33(+1.83%) |
Nov 09, 2022 | 72.75 | 73.40 | 72.18 | 72.37 | 425,178 | -0.81(-1.11%) |
Nov 08, 2022 | 72.20 | 73.52 | 71.80 | 73.18 | 367,490 | +0.95(+1.31%) |
Nov 07, 2022 | 72.16 | 73.06 | 71.85 | 72.23 | 562,329 | +0.67(+0.93%) |
Nov 04, 2022 | 72.15 | 72.59 | 70.22 | 71.57 | 932,831 | +0.44(+0.61%) |
Nov 03, 2022 | 68.91 | 71.51 | 68.58 | 71.13 | 491,470 | +2.05(+2.97%) |
Nov 02, 2022 | 70.54 | 69.08 | 69.08 | 315,547 | -1.63(-2.30%) | |
Nov 01, 2022 | 69.15 | 72.00 | 69.15 | 70.70 | 1,053,884 | +2.18(+3.18%) |
Oct 31, 2022 | 66.97 | 68.80 | 66.58 | 68.52 | 764,670 | +0.97(+1.43%) |
Oct 28, 2022 | 65.60 | 67.96 | 64.38 | 67.56 | 677,080 | +1.54(+2.33%) |
Oct 27, 2022 | 67.14 | 67.48 | 65.73 | 66.02 | 841,092 | -0.86(-1.29%) |
Oct 26, 2022 | 66.52 | 67.15 | 66.30 | 66.88 | 1,069,705 | +0.29(+0.43%) |
Oct 25, 2022 | 65.75 | 67.33 | 64.59 | 66.59 | 1,461,071 | +1.08(+1.65%) |
Oct 24, 2022 | 63.79 | 65.72 | 63.18 | 65.51 | 1,985,952 | +2.16(+3.41%) |
Oct 21, 2022 | 61.67 | 63.79 | 61.67 | 63.35 | 1,435,961 | +1.68(+2.73%) |
Oct 20, 2022 | 62.19 | 62.46 | 61.39 | 61.66 | 742,494 | -0.37(-0.60%) |
Oct 19, 2022 | 60.75 | 62.08 | 60.61 | 62.04 | 721,898 | +0.95(+1.55%) |
Oct 18, 2022 | 61.20 | 61.32 | 60.77 | 61.09 | 957,694 | +0.74(+1.22%) |
Oct 17, 2022 | 60.63 | 60.89 | 59.52 | 60.35 | 529,899 | +0.36(+0.61%) |
Oct 14, 2022 | 60.64 | 60.95 | 59.80 | 59.99 | 361,547 | -0.40(-0.67%) |
Oct 13, 2022 | 59.60 | 60.60 | 59.44 | 60.39 | 597,550 | +0.17(+0.29%) |
Oct 12, 2022 | 60.62 | 60.62 | 60.05 | 60.22 | 658,379 | -0.22(-0.36%) |
Oct 11, 2022 | 59.98 | 61.37 | 59.98 | 60.44 | 563,205 | +0.26(+0.43%) |
Oct 10, 2022 | 61.42 | 62.72 | 60.02 | 60.18 | 593,113 | -0.74(-1.21%) |
Oct 07, 2022 | 62.06 | 62.39 | 60.61 | 60.92 | 351,649 | -1.28(-2.06%) |
Oct 06, 2022 | 61.06 | 62.54 | 60.65 | 62.20 | 457,747 | +1.05(+1.72%) |
Oct 05, 2022 | 62.03 | 62.47 | 60.73 | 61.15 | 357,239 | -1.56(-2.49%) |
Oct 04, 2022 | 61.96 | 62.71 | 61.64 | 62.71 | 352,298 | +1.34(+2.18%) |
Oct 03, 2022 | 60.56 | 61.46 | 60.56 | 61.37 | 625,503 | +1.33(+2.22%) |
Sep 30, 2022 | 58.68 | 60.14 | 58.26 | 60.04 | 890,203 | +1.39(+2.37%) |
Sep 29, 2022 | 59.17 | 59.35 | 58.10 | 58.65 | 606,450 | -0.88(-1.48%) |
Sep 28, 2022 | 58.64 | 60.09 | 58.34 | 59.53 | 791,900 | +1.28(+2.20%) |
Sep 27, 2022 | 57.63 | 58.54 | 57.18 | 58.25 | 582,204 | +0.86(+1.50%) |
Sep 26, 2022 | 58.81 | 59.08 | 56.97 | 57.39 | 650,033 | -1.56(-2.65%) |
Sep 23, 2022 | 60.16 | 60.16 | 57.92 | 58.95 | 706,772 | -1.83(-3.01%) |
Sep 22, 2022 | 60.59 | 60.96 | 60.14 | 60.77 | 515,772 | +0.18(+0.30%) |
Sep 21, 2022 | 61.03 | 61.47 | 60.58 | 60.59 | 714,935 | -0.66(-1.08%) |
Sep 20, 2022 | 61.53 | 61.82 | 60.51 | 61.25 | 712,841 | -0.92(-1.48%) |
Sep 19, 2022 | 62.08 | 62.60 | 61.35 | 62.17 | 839,401 | -0.33(-0.54%) |
Sep 16, 2022 | 62.40 | 62.70 | 62.07 | 62.50 | 495,859 | -0.45(-0.71%) |
Sep 15, 2022 | 64.04 | 64.04 | 62.63 | 62.95 | 625,704 | -1.24(-1.94%) |
Sep 14, 2022 | 63.27 | 64.92 | 63.23 | 64.20 | 632,065 | +0.90(+1.42%) |
Sep 13, 2022 | 64.49 | 65.59 | 63.25 | 63.30 | 806,817 | -2.02(-3.09%) |
Sep 12, 2022 | 64.04 | 65.67 | 64.01 | 65.32 | 494,701 | +1.86(+2.92%) |
Sep 09, 2022 | 64.08 | 64.22 | 63.33 | 63.46 | 588,104 | -0.15(-0.24%) |
Sep 08, 2022 | 63.22 | 63.76 | 62.56 | 63.61 | 468,262 | +0.39(+0.62%) |
Sep 07, 2022 | 60.89 | 63.28 | 60.89 | 63.22 | 627,779 | +1.96(+3.20%) |
Sep 06, 2022 | 62.67 | 62.77 | 61.16 | 61.26 | 776,547 | -1.08(-1.73%) |
Sep 02, 2022 | 62.28 | 62.42 | 61.71 | 62.34 | 406,118 | +0.68(+1.10%) |