Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.82 | 93.52 | 91.06 | 91.69 | 1,337,300 | +1.03(+1.14%) |
Sep 28, 2023 | 91.27 | 91.90 | 90.31 | 90.66 | 1,300,547 | -0.83(-0.91%) |
Sep 27, 2023 | 90.67 | 91.58 | 89.48 | 91.49 | 2,066,253 | +1.52(+1.69%) |
Sep 26, 2023 | 89.32 | 90.94 | 89.32 | 89.97 | 1,465,441 | +0.03(+0.03%) |
Sep 25, 2023 | 89.30 | 90.10 | 89.47 | 89.94 | 1,398,319 | -0.90(-0.99%) |
Sep 22, 2023 | 90.23 | 92.75 | 90.07 | 90.84 | 2,635,768 | +1.19(+1.33%) |
Sep 21, 2023 | 91.78 | 91.84 | 89.49 | 89.65 | 2,377,635 | -3.30(-3.55%) |
Sep 20, 2023 | 94.11 | 94.66 | 92.74 | 92.96 | 1,069,699 | -1.02(-1.09%) |
Sep 19, 2023 | 96.00 | 96.52 | 93.32 | 93.98 | 2,052,956 | -2.47(-2.56%) |
Sep 18, 2023 | 96.28 | 97.66 | 96.08 | 96.45 | 1,278,340 | +0.17(+0.18%) |
Sep 15, 2023 | 97.50 | 98.68 | 95.83 | 96.28 | 3,687,520 | -0.66(-0.69%) |
Sep 14, 2023 | 95.67 | 97.10 | 94.67 | 96.95 | 2,082,804 | +2.41(+2.55%) |
Sep 13, 2023 | 94.00 | 94.91 | 93.85 | 94.53 | 1,270,726 | -0.03(-0.03%) |
Sep 12, 2023 | 94.73 | 96.40 | 94.24 | 94.56 | 1,302,917 | -0.01(-0.01%) |
Sep 11, 2023 | 94.51 | 95.19 | 93.14 | 94.57 | 1,077,115 | +0.61(+0.64%) |
Sep 08, 2023 | 94.26 | 94.98 | 93.66 | 93.97 | 1,478,265 | +0.25(+0.26%) |
Sep 07, 2023 | 93.81 | 94.11 | 91.15 | 93.72 | 3,135,846 | -1.36(-1.43%) |
Sep 06, 2023 | 95.89 | 96.48 | 94.74 | 95.08 | 1,911,027 | -1.57(-1.62%) |
Sep 05, 2023 | 99.67 | 99.67 | 95.62 | 96.65 | 3,108,938 | -4.20(-4.16%) |
Sep 01, 2023 | 101.12 | 101.99 | 99.88 | 100.84 | 1,962,227 | +0.26(+0.26%) |
Aug 31, 2023 | 99.28 | 101.31 | 98.55 | 100.59 | 2,947,153 | +1.97(+2.00%) |
Aug 30, 2023 | 96.85 | 99.18 | 96.76 | 98.61 | 1,272,833 | +1.31(+1.35%) |
Aug 29, 2023 | 95.57 | 97.71 | 95.55 | 97.30 | 1,091,542 | +1.27(+1.32%) |
Aug 28, 2023 | 95.36 | 96.09 | 95.15 | 96.03 | 1,219,330 | +1.30(+1.37%) |
Aug 25, 2023 | 94.87 | 95.57 | 93.71 | 94.73 | 1,719,900 | -0.01(-0.01%) |
Aug 24, 2023 | 95.38 | 96.69 | 94.66 | 94.74 | 1,505,297 | -0.59(-0.61%) |
Aug 23, 2023 | 93.76 | 95.75 | 93.15 | 95.33 | 1,307,842 | +1.03(+1.09%) |
Aug 22, 2023 | 94.46 | 95.23 | 93.16 | 94.30 | 2,567,091 | +0.83(+0.89%) |
Aug 21, 2023 | 93.26 | 93.85 | 91.99 | 93.46 | 2,041,771 | +0.32(+0.34%) |
Aug 18, 2023 | 92.89 | 94.06 | 92.27 | 93.15 | 1,820,389 | -0.65(-0.70%) |
Aug 17, 2023 | 94.06 | 94.99 | 93.28 | 93.80 | 1,829,310 | -0.02(-0.02%) |
Aug 16, 2023 | 94.49 | 95.25 | 93.28 | 93.82 | 2,673,334 | -0.67(-0.71%) |
Aug 15, 2023 | 97.75 | 97.76 | 94.13 | 94.49 | 3,255,961 | -4.37(-4.42%) |
Aug 14, 2023 | 98.97 | 99.48 | 98.21 | 98.87 | 1,991,277 | -0.63(-0.64%) |
Aug 11, 2023 | 102.90 | 102.90 | 98.57 | 99.50 | 3,181,631 | -3.63(-3.52%) |
Aug 10, 2023 | 101.99 | 105.55 | 101.68 | 103.13 | 4,214,765 | +2.64(+2.63%) |
Aug 09, 2023 | 103.83 | 103.83 | 100.14 | 100.49 | 3,430,247 | -1.50(-1.47%) |
Aug 08, 2023 | 102.09 | 102.83 | 101.41 | 101.99 | 1,633,833 | -1.94(-1.87%) |
Aug 07, 2023 | 104.26 | 104.55 | 103.13 | 103.93 | 1,667,778 | +0.84(+0.82%) |
Aug 04, 2023 | 105.47 | 105.69 | 102.96 | 103.09 | 1,959,974 | -1.42(-1.35%) |
Aug 03, 2023 | 103.16 | 105.73 | 101.06 | 104.51 | 1,631,311 | +0.45(+0.43%) |
Aug 02, 2023 | 106.69 | 106.69 | 103.36 | 104.06 | 1,926,294 | -3.94(-3.65%) |
Aug 01, 2023 | 107.66 | 109.04 | 107.01 | 108.00 | 2,727,789 | +0.16(+0.15%) |
Jul 31, 2023 | 107.86 | 108.40 | 107.25 | 107.84 | 1,374,454 | +0.00(+0.00%) |
Jul 28, 2023 | 108.20 | 108.47 | 106.95 | 107.84 | 1,679,067 | +0.82(+0.77%) |
Jul 27, 2023 | 108.87 | 109.93 | 106.59 | 107.02 | 2,018,411 | -1.36(-1.26%) |
Jul 26, 2023 | 108.07 | 109.04 | 106.99 | 108.39 | 1,014,095 | +0.68(+0.63%) |
Jul 25, 2023 | 107.37 | 108.11 | 106.08 | 107.70 | 1,283,317 | +1.32(+1.24%) |
Jul 24, 2023 | 105.88 | 107.73 | 104.95 | 106.39 | 1,612,449 | +0.33(+0.31%) |
Jul 21, 2023 | 106.64 | 108.16 | 105.01 | 106.06 | 1,615,867 | +0.98(+0.93%) |
Jul 20, 2023 | 105.23 | 107.45 | 104.75 | 105.08 | 1,796,950 | -1.10(-1.04%) |
Jul 19, 2023 | 107.66 | 107.89 | 105.55 | 106.18 | 1,271,156 | -0.95(-0.89%) |
Jul 18, 2023 | 106.28 | 107.35 | 105.82 | 107.13 | 1,371,269 | +1.23(+1.16%) |
Jul 17, 2023 | 107.42 | 107.53 | 105.32 | 105.90 | 1,683,094 | -2.46(-2.27%) |
Jul 14, 2023 | 108.70 | 108.93 | 107.46 | 108.37 | 1,471,039 | -0.13(-0.12%) |
Jul 13, 2023 | 108.60 | 111.08 | 108.35 | 108.50 | 2,295,137 | +0.76(+0.71%) |
Jul 12, 2023 | 107.66 | 108.74 | 107.33 | 107.73 | 1,791,349 | +0.60(+0.56%) |
Jul 11, 2023 | 106.97 | 107.93 | 105.99 | 107.13 | 1,779,264 | +1.16(+1.09%) |
Jul 10, 2023 | 100.27 | 106.01 | 100.27 | 105.97 | 2,604,549 | +5.71(+5.70%) |
Jul 07, 2023 | 98.74 | 100.75 | 98.61 | 100.26 | 1,882,094 | +1.77(+1.80%) |
Jul 06, 2023 | 98.99 | 99.46 | 96.34 | 98.49 | 2,755,531 | -2.20(-2.18%) |
Jul 05, 2023 | 104.30 | 104.75 | 100.35 | 100.69 | 3,336,915 | -4.82(-4.57%) |
Jul 03, 2023 | 104.72 | 107.24 | 104.72 | 105.51 | 1,132,079 | +1.00(+0.96%) |
Jun 30, 2023 | 104.02 | 105.25 | 103.01 | 104.51 | 1,369,222 | +1.10(+1.06%) |
Jun 29, 2023 | 103.61 | 104.60 | 102.64 | 103.41 | 1,368,981 | +0.25(+0.24%) |
Jun 28, 2023 | 104.51 | 104.51 | 102.92 | 103.16 | 1,485,980 | -1.49(-1.43%) |
Jun 27, 2023 | 104.43 | 105.39 | 103.69 | 104.66 | 1,122,764 | +0.51(+0.48%) |
Jun 26, 2023 | 102.17 | 105.37 | 102.13 | 104.15 | 1,495,164 | +1.04(+1.01%) |
Jun 23, 2023 | 102.91 | 104.30 | 100.83 | 103.11 | 1,806,110 | -1.11(-1.06%) |
Jun 22, 2023 | 104.50 | 105.85 | 103.72 | 104.22 | 1,254,223 | -1.02(-0.97%) |
Jun 21, 2023 | 103.98 | 105.76 | 103.71 | 105.24 | 1,735,052 | +0.18(+0.17%) |
Jun 20, 2023 | 103.86 | 106.02 | 103.53 | 105.06 | 2,795,493 | +2.41(+2.35%) |
Jun 16, 2023 | 104.20 | 104.20 | 102.33 | 102.65 | 2,292,166 | -0.83(-0.80%) |
Jun 15, 2023 | 102.35 | 104.51 | 101.27 | 103.48 | 2,284,863 | -7.86(-7.06%) |
May 08, 2023 | 110.56 | 111.73 | 109.38 | 111.33 | 1,859,384 | +1.95(+1.79%) |
May 05, 2023 | 109.35 | 110.44 | 108.01 | 109.38 | 1,581,057 | +1.53(+1.42%) |
May 04, 2023 | 107.25 | 108.98 | 107.11 | 107.85 | 1,665,024 | -0.10(-0.09%) |
May 03, 2023 | 110.41 | 110.66 | 107.10 | 107.95 | 2,521,473 | -3.82(-3.42%) |
May 02, 2023 | 113.37 | 113.78 | 111.19 | 111.77 | 1,889,366 | -2.37(-2.08%) |
May 01, 2023 | 114.53 | 116.37 | 113.33 | 114.14 | 2,934,090 | +1.30(+1.15%) |
Apr 28, 2023 | 108.60 | 113.56 | 108.41 | 112.84 | 2,687,639 | +4.01(+3.68%) |
Apr 27, 2023 | 109.99 | 110.06 | 106.18 | 108.83 | 2,270,981 | +0.76(+0.70%) |
Apr 26, 2023 | 110.45 | 111.12 | 107.69 | 108.07 | 1,408,262 | -2.15(-1.95%) |
Apr 25, 2023 | 112.04 | 112.19 | 109.78 | 110.22 | 1,886,987 | -2.81(-2.49%) |
Apr 24, 2023 | 112.40 | 113.72 | 111.58 | 113.03 | 1,691,093 | +0.37(+0.32%) |
Apr 21, 2023 | 111.43 | 113.15 | 111.15 | 112.67 | 1,958,253 | +0.43(+0.39%) |
Apr 20, 2023 | 113.55 | 115.51 | 111.39 | 112.23 | 5,074,459 | +1.52(+1.37%) |
Apr 19, 2023 | 109.81 | 112.49 | 109.56 | 110.71 | 2,123,763 | -0.02(-0.02%) |
Apr 18, 2023 | 111.13 | 112.81 | 110.67 | 110.73 | 2,454,701 | +0.80(+0.73%) |
Apr 17, 2023 | 110.47 | 111.81 | 109.81 | 109.93 | 1,229,470 | +0.35(+0.31%) |
Apr 14, 2023 | 108.50 | 110.21 | 108.06 | 109.59 | 1,162,651 | +0.72(+0.66%) |
Apr 13, 2023 | 106.26 | 109.58 | 105.95 | 108.87 | 2,210,007 | +4.15(+3.96%) |
Apr 12, 2023 | 106.69 | 107.16 | 104.18 | 104.72 | 1,860,421 | -1.90(-1.78%) |
Apr 11, 2023 | 109.06 | 109.36 | 106.44 | 106.62 | 1,649,570 | -1.92(-1.76%) |
Apr 10, 2023 | 107.15 | 109.49 | 107.10 | 108.53 | 1,904,927 | +0.79(+0.73%) |
Apr 06, 2023 | 107.22 | 107.77 | 105.71 | 107.74 | 1,408,571 | +0.51(+0.48%) |
Apr 05, 2023 | 110.00 | 110.54 | 106.76 | 107.23 | 2,386,217 | -3.46(-3.12%) |
Apr 04, 2023 | 111.38 | 111.48 | 109.10 | 110.68 | 2,284,596 | -1.21(-1.08%) |
Apr 03, 2023 | 113.87 | 115.69 | 111.29 | 111.90 | 3,789,450 | +1.40(+1.27%) |
Mar 31, 2023 | 108.08 | 110.62 | 108.08 | 110.50 | 3,796,956 | +2.87(+2.67%) |
Mar 30, 2023 | 108.88 | 109.28 | 106.73 | 107.62 | 1,940,279 | -0.05(-0.05%) |
Mar 29, 2023 | 107.01 | 109.89 | 107.01 | 107.67 | 3,050,343 | +1.82(+1.72%) |
Mar 28, 2023 | 105.33 | 106.50 | 104.39 | 105.86 | 1,704,248 | +0.86(+0.82%) |
Mar 27, 2023 | 105.37 | 106.03 | 103.65 | 105.00 | 1,506,264 | -0.24(-0.23%) |
Mar 24, 2023 | 103.53 | 105.35 | 101.72 | 105.23 | 2,325,882 | +0.38(+0.36%) |
Mar 23, 2023 | 105.36 | 107.55 | 103.55 | 104.86 | 2,213,441 | +0.44(+0.43%) |
Mar 22, 2023 | 107.52 | 107.52 | 104.39 | 104.41 | 2,175,568 | -2.41(-2.26%) |
Mar 21, 2023 | 108.09 | 109.33 | 106.69 | 106.82 | 1,661,871 | +0.54(+0.51%) |
Mar 20, 2023 | 105.61 | 107.95 | 105.15 | 106.28 | 1,482,970 | +0.59(+0.56%) |
Mar 17, 2023 | 105.84 | 106.27 | 103.37 | 105.69 | 2,203,075 | -0.39(-0.37%) |
Mar 16, 2023 | 101.95 | 107.06 | 101.78 | 106.08 | 2,648,213 | +2.55(+2.46%) |
Mar 15, 2023 | 104.41 | 105.08 | 100.07 | 103.53 | 3,175,857 | -3.43(-3.20%) |
Mar 14, 2023 | 106.41 | 107.82 | 105.98 | 106.96 | 2,239,858 | +2.05(+1.96%) |
Mar 13, 2023 | 105.64 | 106.15 | 104.31 | 104.91 | 2,687,639 | -2.06(-1.93%) |
Mar 10, 2023 | 107.13 | 110.04 | 104.80 | 106.97 | 3,469,161 | -1.27(-1.18%) |
Mar 09, 2023 | 111.39 | 112.04 | 108.15 | 108.25 | 2,886,936 | -3.86(-3.44%) |
Mar 08, 2023 | 112.03 | 112.22 | 110.63 | 112.11 | 998,587 | +0.38(+0.34%) |
Mar 07, 2023 | 113.73 | 113.77 | 111.14 | 111.73 | 2,131,158 | -2.21(-1.94%) |
Mar 06, 2023 | 114.89 | 114.89 | 112.89 | 113.94 | 2,371,639 | -0.43(-0.37%) |
Mar 03, 2023 | 112.56 | 115.03 | 112.02 | 114.37 | 2,610,626 | +2.39(+2.13%) |
Mar 02, 2023 | 110.35 | 112.89 | 109.76 | 111.98 | 4,083,356 | +1.17(+1.06%) |
Mar 01, 2023 | 108.58 | 111.32 | 108.36 | 110.80 | 3,410,458 | +3.80(+3.55%) |
Feb 28, 2023 | 103.79 | 107.61 | 103.61 | 107.00 | 3,283,023 | +3.19(+3.07%) |
Feb 27, 2023 | 105.08 | 105.15 | 102.85 | 103.81 | 2,287,901 | -0.39(-0.37%) |
Feb 24, 2023 | 102.99 | 104.90 | 102.45 | 104.20 | 1,969,107 | -0.31(-0.29%) |
Feb 23, 2023 | 107.26 | 108.49 | 104.04 | 104.50 | 1,843,978 | -1.81(-1.70%) |
Feb 22, 2023 | 105.65 | 107.50 | 104.85 | 106.31 | 3,418,139 | +0.51(+0.49%) |
Feb 21, 2023 | 105.88 | 107.59 | 104.98 | 105.80 | 1,914,002 | -1.84(-1.71%) |
Feb 17, 2023 | 106.29 | 107.76 | 105.16 | 107.63 | 2,743,614 | +0.53(+0.50%) |
Feb 16, 2023 | 106.19 | 107.81 | 105.67 | 107.10 | 2,050,202 | +0.01(+0.01%) |
Feb 15, 2023 | 106.67 | 107.70 | 106.08 | 107.09 | 1,787,530 | -0.61(-0.57%) |
Feb 14, 2023 | 107.36 | 108.81 | 106.76 | 107.70 | 2,016,781 | -0.20(-0.18%) |
Feb 13, 2023 | 106.98 | 108.94 | 106.95 | 107.90 | 2,499,887 | +0.63(+0.59%) |
Feb 10, 2023 | 106.46 | 109.16 | 106.14 | 107.27 | 2,813,784 | +0.05(+0.05%) |
Feb 09, 2023 | 107.83 | 110.36 | 106.38 | 107.22 | 7,203,603 | +4.91(+4.80%) |
Feb 08, 2023 | 102.12 | 103.06 | 101.42 | 102.31 | 2,763,184 | +0.08(+0.08%) |
Feb 07, 2023 | 101.70 | 102.73 | 99.73 | 102.23 | 2,051,075 | +0.59(+0.58%) |
Feb 06, 2023 | 100.34 | 102.81 | 99.74 | 101.64 | 2,208,572 | -0.02(-0.02%) |
Feb 03, 2023 | 100.42 | 103.30 | 100.33 | 101.66 | 2,193,821 | +0.00(+0.00%) |
Feb 02, 2023 | 102.85 | 104.14 | 99.89 | 101.66 | 2,839,044 | -1.34(-1.30%) |
Feb 01, 2023 | 103.24 | 103.97 | 100.51 | 103.00 | 2,456,905 | +0.67(+0.66%) |
Jan 31, 2023 | 98.10 | 103.16 | 97.85 | 102.33 | 3,171,527 | +4.23(+4.31%) |
Jan 30, 2023 | 99.91 | 100.55 | 98.04 | 98.10 | 2,223,964 | -3.58(-3.52%) |
Jan 27, 2023 | 100.93 | 103.02 | 100.77 | 101.69 | 1,924,429 | +0.14(+0.14%) |
Jan 26, 2023 | 101.06 | 101.98 | 98.16 | 101.55 | 5,113,621 | +4.21(+4.32%) |
Jan 25, 2023 | 96.76 | 98.17 | 95.94 | 97.34 | 2,495,332 | -0.53(-0.54%) |
Jan 24, 2023 | 98.25 | 98.64 | 97.27 | 97.88 | 1,545,515 | -1.15(-1.16%) |
Jan 23, 2023 | 98.02 | 99.65 | 97.76 | 99.02 | 1,700,802 | +1.01(+1.03%) |
Jan 20, 2023 | 97.88 | 98.99 | 97.54 | 98.02 | 1,992,706 | +0.34(+0.34%) |
Jan 19, 2023 | 96.92 | 98.63 | 96.38 | 97.68 | 2,390,371 | +0.57(+0.58%) |
Jan 18, 2023 | 97.75 | 98.05 | 96.37 | 97.11 | 1,902,382 | +0.34(+0.35%) |
Jan 17, 2023 | 97.95 | 98.46 | 96.28 | 96.77 | 2,257,569 | -2.21(-2.23%) |
Jan 13, 2023 | 97.48 | 99.12 | 96.64 | 98.98 | 1,855,053 | +1.62(+1.66%) |
Jan 12, 2023 | 95.02 | 98.51 | 94.48 | 97.36 | 2,693,705 | +2.34(+2.46%) |
Jan 11, 2023 | 95.57 | 96.41 | 94.32 | 95.02 | 3,729,988 | -1.21(-1.26%) |
Jan 10, 2023 | 92.91 | 96.37 | 92.91 | 96.24 | 2,627,802 | +3.09(+3.32%) |
Jan 09, 2023 | 93.40 | 94.68 | 93.01 | 93.15 | 2,784,844 | +0.76(+0.82%) |
Jan 06, 2023 | 90.82 | 93.52 | 90.48 | 92.39 | 2,939,156 | +2.20(+2.44%) |
Jan 05, 2023 | 88.42 | 91.23 | 88.04 | 90.19 | 3,018,786 | +0.43(+0.48%) |
Jan 04, 2023 | 85.60 | 91.18 | 85.60 | 89.75 | 5,816,598 | +5.22(+6.18%) |
Jan 03, 2023 | 85.03 | 85.41 | 82.87 | 84.53 | 3,355,483 | +3.10(+3.81%) |
Dec 30, 2022 | 79.16 | 81.62 | 79.09 | 81.43 | 1,635,389 | +1.19(+1.49%) |
Dec 29, 2022 | 79.43 | 81.09 | 78.33 | 80.23 | 1,449,383 | +1.16(+1.46%) |
Dec 28, 2022 | 82.46 | 82.79 | 79.05 | 79.08 | 2,158,781 | -4.19(-5.03%) |
Dec 27, 2022 | 80.42 | 84.91 | 80.41 | 83.26 | 4,076,143 | +3.56(+4.47%) |
Dec 23, 2022 | 79.69 | 80.33 | 78.62 | 79.70 | 1,149,274 | -0.51(-0.64%) |
Dec 22, 2022 | 81.01 | 81.78 | 79.10 | 80.21 | 4,727,827 | -1.34(-1.65%) |
Dec 21, 2022 | 82.20 | 83.73 | 81.36 | 81.56 | 1,689,470 | +0.03(+0.04%) |
Dec 20, 2022 | 80.31 | 81.70 | 79.73 | 81.53 | 1,591,101 | +1.00(+1.24%) |
Dec 19, 2022 | 83.76 | 83.89 | 79.72 | 80.53 | 3,383,667 | -4.39(-5.17%) |
Dec 16, 2022 | 83.48 | 85.18 | 82.89 | 84.92 | 2,946,905 | +1.05(+1.25%) |
Dec 15, 2022 | 84.51 | 85.66 | 82.96 | 83.88 | 2,545,609 | -1.35(-1.59%) |
Dec 14, 2022 | 85.45 | 86.54 | 84.50 | 85.23 | 1,707,701 | -0.35(-0.40%) |
Dec 13, 2022 | 86.62 | 87.49 | 84.79 | 85.58 | 2,217,389 | +0.26(+0.30%) |
Dec 12, 2022 | 83.10 | 85.48 | 82.20 | 85.32 | 1,946,588 | +1.40(+1.67%) |
Dec 09, 2022 | 85.38 | 85.91 | 83.55 | 83.92 | 2,083,081 | -1.42(-1.67%) |
Dec 08, 2022 | 86.61 | 88.52 | 84.70 | 85.34 | 2,831,565 | +1.45(+1.73%) |
Dec 07, 2022 | 82.90 | 84.36 | 81.78 | 83.89 | 1,806,113 | -0.44(-0.53%) |
Dec 06, 2022 | 84.88 | 85.41 | 83.83 | 84.33 | 2,049,527 | -0.36(-0.42%) |
Dec 05, 2022 | 85.45 | 86.24 | 83.51 | 84.69 | 2,458,910 | +0.61(+0.73%) |
Dec 02, 2022 | 81.51 | 84.71 | 81.49 | 84.07 | 2,569,726 | +1.10(+1.32%) |
Dec 01, 2022 | 82.59 | 84.06 | 81.98 | 82.98 | 2,516,270 | +0.38(+0.45%) |
Nov 30, 2022 | 79.95 | 82.87 | 79.74 | 82.60 | 4,177,596 | +3.33(+4.20%) |
Nov 29, 2022 | 79.59 | 81.37 | 78.72 | 79.28 | 4,588,538 | +2.06(+2.67%) |
Nov 28, 2022 | 77.74 | 78.50 | 74.66 | 77.21 | 7,579,395 | +3.23(+4.36%) |
Nov 25, 2022 | 74.87 | 74.91 | 73.37 | 73.98 | 1,328,338 | -0.42(-0.57%) |
Nov 23, 2022 | 74.08 | 74.79 | 73.50 | 74.41 | 1,101,628 | -0.21(-0.28%) |
Nov 22, 2022 | 73.43 | 74.72 | 72.46 | 74.62 | 1,392,418 | +1.21(+1.65%) |
Nov 21, 2022 | 73.18 | 73.67 | 71.81 | 73.40 | 2,121,616 | -1.64(-2.18%) |
Nov 18, 2022 | 77.74 | 77.98 | 74.63 | 75.04 | 1,955,708 | -2.00(-2.60%) |
Nov 17, 2022 | 74.29 | 78.01 | 73.86 | 77.04 | 2,575,524 | +0.94(+1.23%) |
Nov 16, 2022 | 76.97 | 77.43 | 75.50 | 76.11 | 2,515,757 | -1.30(-1.68%) |
Nov 15, 2022 | 78.99 | 79.48 | 76.56 | 77.41 | 2,726,311 | +0.33(+0.42%) |
Nov 14, 2022 | 77.38 | 78.87 | 76.34 | 77.08 | 3,338,947 | +0.09(+0.12%) |
Nov 11, 2022 | 74.05 | 77.84 | 73.82 | 76.99 | 6,476,240 | +5.90(+8.31%) |
Nov 10, 2022 | 71.05 | 73.19 | 70.52 | 71.09 | 4,956,393 | +3.67(+5.45%) |
Nov 09, 2022 | 68.61 | 69.38 | 67.11 | 67.42 | 4,240,877 | -2.11(-3.04%) |
Nov 08, 2022 | 71.57 | 71.80 | 68.11 | 69.53 | 3,645,700 | -1.84(-2.57%) |
Nov 07, 2022 | 69.48 | 71.87 | 68.99 | 71.37 | 3,596,974 | +1.46(+2.09%) |
Nov 04, 2022 | 68.47 | 70.36 | 67.48 | 69.91 | 4,185,272 | +4.27(+6.50%) |
Nov 03, 2022 | 65.41 | 67.10 | 64.31 | 65.64 | 2,910,344 | -0.64(-0.97%) |
Nov 02, 2022 | 65.76 | 66.28 | 5,509,284 | -0.72(-1.08%) | ||
Nov 01, 2022 | 66.25 | 67.46 | 64.87 | 67.00 | 7,681,360 | +3.91(+6.20%) |
Oct 31, 2022 | 60.91 | 64.51 | 60.45 | 63.09 | 14,170,223 | +5.53(+9.61%) |
Oct 28, 2022 | 54.70 | 57.71 | 54.54 | 57.56 | 3,596,168 | +2.48(+4.50%) |
Oct 27, 2022 | 56.56 | 57.37 | 54.86 | 55.09 | 4,334,374 | -1.32(-2.35%) |
Oct 26, 2022 | 56.64 | 58.22 | 56.30 | 56.41 | 4,732,038 | -0.31(-0.54%) |
Oct 25, 2022 | 56.27 | 57.41 | 55.93 | 56.71 | 3,735,578 | +0.90(+1.61%) |
Oct 24, 2022 | 55.85 | 56.76 | 53.13 | 55.82 | 5,674,228 | -2.24(-3.86%) |
Oct 21, 2022 | 55.11 | 58.19 | 54.69 | 58.06 | 4,278,741 | +2.64(+4.76%) |
Oct 20, 2022 | 54.00 | 57.35 | 54.00 | 55.42 | 5,051,097 | +1.63(+3.03%) |
Oct 19, 2022 | 53.81 | 55.81 | 53.50 | 53.79 | 5,169,909 | -2.08(-3.73%) |
Oct 18, 2022 | 57.86 | 59.70 | 55.71 | 55.88 | 5,021,992 | -0.70(-1.24%) |
Oct 17, 2022 | 56.71 | 57.51 | 55.58 | 56.58 | 3,080,635 | +0.94(+1.69%) |
Oct 14, 2022 | 57.05 | 57.61 | 54.38 | 55.64 | 4,849,768 | -0.74(-1.31%) |
Oct 13, 2022 | 55.76 | 58.82 | 54.64 | 56.38 | 5,348,717 | -1.59(-2.74%) |
Oct 12, 2022 | 59.06 | 59.07 | 56.13 | 57.97 | 5,514,305 | -0.92(-1.56%) |
Oct 11, 2022 | 62.67 | 63.17 | 56.69 | 58.89 | 9,094,294 | -4.44(-7.02%) |
Oct 10, 2022 | 71.09 | 71.49 | 62.83 | 63.33 | 5,889,059 | -8.84(-12.25%) |
Oct 07, 2022 | 71.98 | 72.86 | 70.57 | 72.17 | 3,100,880 | -1.07(-1.46%) |
Oct 06, 2022 | 71.32 | 73.43 | 71.22 | 73.23 | 3,465,448 | +1.96(+2.76%) |
Oct 05, 2022 | 68.75 | 71.77 | 67.97 | 71.27 | 3,270,229 | +1.42(+2.04%) |
Oct 04, 2022 | 65.17 | 69.90 | 65.17 | 69.85 | 3,912,601 | +6.05(+9.49%) |