Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 103.15 | 103.64 | 102.65 | 102.85 | 1,871,631 | -0.31(-0.30%) |
Jun 29, 2023 | 102.99 | 103.44 | 102.77 | 103.16 | 734,548 | +0.16(+0.16%) |
Jun 28, 2023 | 102.50 | 103.00 | 102.33 | 103.00 | 786,463 | +0.29(+0.28%) |
Jun 27, 2023 | 102.01 | 103.05 | 102.01 | 102.71 | 1,221,587 | +0.20(+0.20%) |
Jun 26, 2023 | 102.12 | 102.61 | 102.00 | 102.51 | 1,065,246 | -0.05(-0.05%) |
Jun 23, 2023 | 101.00 | 104.16 | 101.00 | 102.56 | 4,989,652 | +1.17(+1.15%) |
Jun 22, 2023 | 101.35 | 102.11 | 101.34 | 101.39 | 1,664,466 | -0.21(-0.21%) |
Jun 21, 2023 | 101.22 | 101.67 | 101.02 | 101.60 | 1,908,414 | +0.17(+0.17%) |
Jun 20, 2023 | 101.15 | 101.64 | 101.00 | 101.43 | 1,412,269 | -0.20(-0.20%) |
Jun 16, 2023 | 101.88 | 102.02 | 101.01 | 101.63 | 2,798,539 | +0.32(+0.32%) |
Jun 15, 2023 | 100.70 | 101.52 | 100.56 | 101.31 | 2,205,791 | +0.69(+0.69%) |
Jun 14, 2023 | 99.80 | 100.70 | 99.72 | 100.62 | 1,319,538 | +0.56(+0.56%) |
Jun 13, 2023 | 99.72 | 100.28 | 99.72 | 100.06 | 2,410,961 | +0.24(+0.24%) |
Jun 12, 2023 | 99.97 | 99.97 | 99.35 | 99.82 | 2,080,709 | +0.57(+0.57%) |
Jun 09, 2023 | 99.30 | 99.97 | 99.22 | 99.25 | 2,664,380 | -0.17(-0.17%) |
Jun 08, 2023 | 99.30 | 99.99 | 99.27 | 99.42 | 1,107,498 | -0.02(-0.02%) |
Jun 07, 2023 | 100.01 | 100.24 | 99.27 | 99.44 | 1,111,360 | -0.36(-0.36%) |
Jun 06, 2023 | 99.85 | 100.16 | 99.58 | 99.80 | 1,204,964 | +0.13(+0.13%) |
Jun 05, 2023 | 99.93 | 100.08 | 99.65 | 99.67 | 796,701 | -0.26(-0.26%) |
Jun 02, 2023 | 99.94 | 100.29 | 99.09 | 99.93 | 1,215,552 | -0.47(-0.47%) |
Jun 01, 2023 | 100.32 | 100.72 | 99.50 | 100.40 | 1,300,886 | +0.37(+0.37%) |
May 31, 2023 | 99.45 | 100.77 | 99.26 | 100.03 | 2,980,246 | +0.68(+0.68%) |
May 30, 2023 | 99.50 | 99.78 | 99.25 | 99.35 | 879,520 | -0.26(-0.26%) |
May 26, 2023 | 99.69 | 100.13 | 99.32 | 99.61 | 1,821,432 | -0.27(-0.27%) |
May 25, 2023 | 99.50 | 100.23 | 99.24 | 99.88 | 1,148,991 | +0.38(+0.38%) |
May 24, 2023 | 100.07 | 100.20 | 99.47 | 99.50 | 1,749,101 | -0.60(-0.60%) |
May 23, 2023 | 100.90 | 101.14 | 99.93 | 100.10 | 2,027,996 | -0.47(-0.47%) |
May 22, 2023 | 100.62 | 100.82 | 99.83 | 100.57 | 2,133,722 | -0.18(-0.18%) |
May 19, 2023 | 101.45 | 102.01 | 100.30 | 100.75 | 2,302,269 | -0.88(-0.87%) |
May 18, 2023 | 101.25 | 101.95 | 100.86 | 101.63 | 2,858,300 | +1.12(+1.11%) |
May 17, 2023 | 97.65 | 102.03 | 96.94 | 100.51 | 10,805,913 | +4.17(+4.33%) |
May 16, 2023 | 93.00 | 97.00 | 90.56 | 96.34 | 20,976,650 | -15.91(-14.17%) |
May 15, 2023 | 111.21 | 112.38 | 111.21 | 112.25 | 1,817,393 | +1.25(+1.13%) |
May 12, 2023 | 110.00 | 111.38 | 108.20 | 111.00 | 5,470,980 | +0.97(+0.88%) |
May 11, 2023 | 110.50 | 110.59 | 109.82 | 110.03 | 1,604,823 | -0.37(-0.34%) |
May 10, 2023 | 111.00 | 111.08 | 110.02 | 110.40 | 1,957,767 | -0.47(-0.42%) |
May 09, 2023 | 110.70 | 111.03 | 110.43 | 110.87 | 1,666,884 | +0.03(+0.03%) |
May 08, 2023 | 110.87 | 111.14 | 110.27 | 110.84 | 3,208,284 | -1.54(-1.37%) |
May 05, 2023 | 110.26 | 112.76 | 110.26 | 112.38 | 2,707,644 | +2.09(+1.90%) |
May 04, 2023 | 110.50 | 110.70 | 110.02 | 110.29 | 1,846,698 | -0.51(-0.46%) |
May 03, 2023 | 110.80 | 111.50 | 110.58 | 110.80 | 1,407,697 | -0.96(-0.86%) |
May 02, 2023 | 112.00 | 112.05 | 111.57 | 111.76 | 801,264 | -0.19(-0.17%) |
May 01, 2023 | 111.44 | 112.00 | 111.29 | 111.95 | 922,463 | +0.79(+0.71%) |
Apr 28, 2023 | 111.15 | 112.14 | 111.12 | 111.16 | 2,099,259 | +0.13(+0.12%) |
Apr 27, 2023 | 110.35 | 111.19 | 110.35 | 111.03 | 914,213 | +0.50(+0.45%) |
Apr 26, 2023 | 109.96 | 110.72 | 109.86 | 110.53 | 1,201,995 | -0.05(-0.05%) |
Apr 25, 2023 | 110.80 | 110.92 | 110.06 | 110.58 | 2,508,443 | -0.25(-0.23%) |
Apr 24, 2023 | 111.09 | 111.56 | 110.70 | 110.83 | 2,444,426 | -0.50(-0.45%) |
Apr 21, 2023 | 111.96 | 111.96 | 110.98 | 111.33 | 2,660,250 | -0.42(-0.38%) |
Apr 20, 2023 | 111.90 | 112.08 | 111.67 | 111.75 | 1,333,078 | -0.11(-0.10%) |
Apr 19, 2023 | 111.92 | 112.02 | 111.76 | 111.86 | 932,353 | -0.04(-0.04%) |
Apr 18, 2023 | 111.99 | 112.20 | 111.80 | 111.90 | 1,300,996 | -0.09(-0.08%) |
Apr 17, 2023 | 111.75 | 112.51 | 111.75 | 111.99 | 3,149,317 | +0.39(+0.35%) |
Apr 14, 2023 | 111.00 | 112.22 | 110.99 | 111.60 | 3,546,945 | +0.88(+0.79%) |
Apr 13, 2023 | 110.20 | 110.99 | 110.00 | 110.72 | 2,045,438 | +1.04(+0.95%) |
Apr 12, 2023 | 109.77 | 110.32 | 109.64 | 109.68 | 1,322,341 | +0.15(+0.14%) |
Apr 11, 2023 | 109.18 | 109.72 | 109.13 | 109.53 | 547,841 | +0.23(+0.21%) |
Apr 10, 2023 | 109.00 | 109.79 | 108.75 | 109.30 | 1,524,234 | +0.58(+0.53%) |
Apr 06, 2023 | 108.57 | 110.70 | 108.45 | 108.72 | 2,371,759 | +0.73(+0.68%) |
Apr 05, 2023 | 108.54 | 108.90 | 107.53 | 107.99 | 1,873,612 | -0.36(-0.33%) |
Apr 04, 2023 | 108.97 | 108.99 | 108.25 | 108.35 | 1,714,616 | -0.55(-0.51%) |
Apr 03, 2023 | 109.01 | 109.35 | 108.66 | 108.90 | 2,050,373 | -0.24(-0.22%) |
Mar 31, 2023 | 109.49 | 109.49 | 108.86 | 109.14 | 1,402,839 | -0.10(-0.09%) |
Mar 30, 2023 | 109.00 | 109.30 | 108.95 | 109.24 | 1,449,029 | +0.35(+0.32%) |
Mar 29, 2023 | 109.04 | 109.23 | 108.75 | 108.89 | 1,405,406 | -0.11(-0.10%) |
Mar 28, 2023 | 109.20 | 109.20 | 108.85 | 109.00 | 910,774 | -0.17(-0.16%) |
Mar 27, 2023 | 108.85 | 109.26 | 108.62 | 109.17 | 1,698,046 | +0.65(+0.60%) |
Mar 24, 2023 | 108.00 | 108.91 | 107.50 | 108.52 | 1,192,563 | +0.72(+0.67%) |
Mar 23, 2023 | 107.68 | 108.36 | 107.68 | 107.80 | 1,082,811 | +0.48(+0.45%) |
Mar 22, 2023 | 107.67 | 108.55 | 107.30 | 107.32 | 4,259,616 | -1.91(-1.75%) |
Mar 21, 2023 | 108.80 | 109.36 | 108.80 | 109.23 | 1,152,967 | +0.52(+0.48%) |
Mar 20, 2023 | 109.13 | 109.20 | 108.64 | 108.71 | 1,559,753 | -0.35(-0.32%) |
Mar 17, 2023 | 109.75 | 109.79 | 109.00 | 109.06 | 2,318,780 | -0.52(-0.47%) |
Mar 16, 2023 | 109.58 | 109.61 | 109.28 | 109.58 | 1,321,779 | +0.11(+0.10%) |
Mar 15, 2023 | 109.81 | 109.81 | 109.25 | 109.47 | 2,106,615 | -0.23(-0.21%) |
Mar 14, 2023 | 109.80 | 109.91 | 109.59 | 109.70 | 951,142 | +0.25(+0.23%) |
Mar 13, 2023 | 109.77 | 110.17 | 109.33 | 109.45 | 1,826,906 | -0.59(-0.54%) |
Mar 10, 2023 | 109.55 | 110.06 | 109.43 | 110.04 | 892,689 | +0.39(+0.36%) |
Mar 09, 2023 | 109.99 | 110.00 | 109.49 | 109.65 | 1,139,584 | -0.15(-0.14%) |
Mar 08, 2023 | 109.90 | 110.05 | 109.62 | 109.80 | 750,981 | -0.16(-0.15%) |
Mar 07, 2023 | 109.87 | 110.06 | 109.70 | 109.96 | 2,852,567 | +0.16(+0.15%) |
Mar 06, 2023 | 110.02 | 110.18 | 109.73 | 109.80 | 1,907,948 | -0.25(-0.23%) |
Mar 03, 2023 | 110.25 | 110.54 | 109.88 | 110.05 | 1,217,819 | -0.20(-0.18%) |
Mar 02, 2023 | 110.02 | 110.49 | 109.96 | 110.25 | 1,250,647 | -0.09(-0.08%) |
Mar 01, 2023 | 109.49 | 110.49 | 109.25 | 110.34 | 2,272,528 | +0.85(+0.78%) |
Feb 28, 2023 | 109.84 | 110.36 | 109.47 | 109.49 | 3,615,800 | -0.35(-0.32%) |
Feb 27, 2023 | 110.59 | 110.64 | 109.78 | 109.84 | 2,267,110 | -0.66(-0.60%) |
Feb 24, 2023 | 110.55 | 110.85 | 110.10 | 110.50 | 1,467,635 | -0.20(-0.18%) |
Feb 23, 2023 | 110.77 | 111.07 | 110.48 | 110.70 | 1,983,778 | -0.06(-0.05%) |
Feb 22, 2023 | 110.11 | 110.94 | 110.11 | 110.76 | 2,288,128 | +0.88(+0.80%) |
Feb 21, 2023 | 109.78 | 110.18 | 109.78 | 109.88 | 1,087,391 | -0.05(-0.05%) |
Feb 17, 2023 | 109.62 | 110.34 | 109.47 | 109.93 | 1,944,876 | +0.31(+0.28%) |
Feb 16, 2023 | 109.51 | 109.84 | 109.48 | 109.62 | 1,295,615 | -0.06(-0.05%) |
Feb 15, 2023 | 109.58 | 109.96 | 109.56 | 109.68 | 1,542,306 | +0.13(+0.12%) |
Feb 14, 2023 | 109.60 | 109.82 | 109.41 | 109.55 | 1,157,271 | +0.04(+0.04%) |
Feb 13, 2023 | 109.83 | 109.85 | 109.50 | 109.51 | 1,029,864 | +0.09(+0.08%) |
Feb 10, 2023 | 109.06 | 109.86 | 109.05 | 109.42 | 940,356 | +0.27(+0.25%) |
Feb 09, 2023 | 109.75 | 109.87 | 109.06 | 109.15 | 1,672,930 | -0.45(-0.41%) |
Feb 08, 2023 | 109.80 | 110.15 | 109.60 | 109.60 | 1,260,327 | -0.20(-0.18%) |
Feb 07, 2023 | 110.15 | 110.22 | 109.75 | 109.80 | 1,661,718 | -0.45(-0.41%) |
Feb 06, 2023 | 109.75 | 110.45 | 109.70 | 110.25 | 1,607,754 | +0.57(+0.52%) |
Feb 03, 2023 | 109.75 | 110.26 | 109.55 | 109.68 | 2,260,540 | -0.11(-0.10%) |
Feb 02, 2023 | 110.30 | 110.60 | 109.63 | 109.79 | 3,714,630 | -0.66(-0.60%) |
Feb 01, 2023 | 109.50 | 110.70 | 109.41 | 110.45 | 3,122,295 | +0.73(+0.67%) |
Jan 31, 2023 | 110.12 | 110.75 | 108.01 | 109.72 | 6,957,631 | -0.33(-0.30%) |
Jan 30, 2023 | 110.90 | 110.94 | 110.04 | 110.05 | 4,824,439 | -0.58(-0.52%) |
Jan 27, 2023 | 111.20 | 111.34 | 110.62 | 110.63 | 4,600,140 | -0.62(-0.56%) |
Jan 26, 2023 | 113.03 | 113.08 | 110.75 | 111.25 | 11,918,395 | -1.75(-1.55%) |
Jan 25, 2023 | 112.90 | 113.17 | 112.90 | 113.00 | 1,394,372 | +0.16(+0.14%) |
Jan 24, 2023 | 113.00 | 113.08 | 112.84 | 112.84 | 3,605,649 | +0.03(+0.03%) |
Jan 23, 2023 | 113.06 | 113.08 | 112.81 | 112.81 | 3,700,263 | -0.21(-0.19%) |
Jan 20, 2023 | 113.10 | 113.18 | 113.01 | 113.02 | 3,593,179 | -0.04(-0.04%) |
Jan 19, 2023 | 113.00 | 113.20 | 112.98 | 113.06 | 2,337,385 | +0.11(+0.10%) |
Jan 18, 2023 | 113.20 | 113.20 | 112.90 | 112.95 | 4,179,340 | -0.16(-0.14%) |
Jan 17, 2023 | 113.02 | 113.20 | 113.00 | 113.11 | 2,538,792 | -0.13(-0.11%) |
Jan 13, 2023 | 113.12 | 113.30 | 113.11 | 113.24 | 2,362,198 | +0.03(+0.03%) |
Jan 12, 2023 | 113.12 | 113.40 | 113.06 | 113.21 | 2,626,682 | +0.09(+0.08%) |
Jan 11, 2023 | 113.10 | 113.23 | 113.08 | 113.12 | 2,064,458 | +0.06(+0.05%) |
Jan 10, 2023 | 113.05 | 113.17 | 113.00 | 113.06 | 1,704,174 | -0.05(-0.04%) |
Jan 09, 2023 | 113.00 | 113.31 | 113.00 | 113.11 | 1,983,689 | +0.11(+0.10%) |
Jan 06, 2023 | 113.32 | 113.41 | 113.00 | 113.00 | 3,510,574 | -0.24(-0.21%) |
Jan 05, 2023 | 113.46 | 113.52 | 113.09 | 113.24 | 6,413,378 | -0.24(-0.21%) |
Jan 04, 2023 | 113.51 | 113.66 | 113.37 | 113.48 | 3,198,325 | -0.02(-0.02%) |
Jan 03, 2023 | 113.51 | 113.70 | 113.44 | 113.50 | 3,026,895 | -0.30(-0.26%) |
Dec 30, 2022 | 113.42 | 113.83 | 113.31 | 113.80 | 1,650,054 | +0.29(+0.26%) |
Dec 29, 2022 | 113.43 | 113.51 | 113.35 | 113.51 | 1,500,641 | -0.02(-0.02%) |
Dec 28, 2022 | 113.11 | 113.75 | 113.11 | 113.53 | 1,997,171 | +0.27(+0.24%) |
Dec 27, 2022 | 113.05 | 113.41 | 112.96 | 113.26 | 3,291,804 | +0.26(+0.23%) |
Dec 23, 2022 | 113.10 | 113.14 | 112.90 | 113.00 | 2,817,566 | -0.11(-0.10%) |
Dec 22, 2022 | 113.14 | 113.23 | 113.05 | 113.11 | 2,127,293 | +0.08(+0.07%) |
Dec 21, 2022 | 113.06 | 113.20 | 112.95 | 113.03 | 3,350,617 | +0.00(+0.00%) |
Dec 20, 2022 | 113.00 | 113.24 | 113.00 | 113.03 | 2,617,280 | +0.06(+0.05%) |
Dec 19, 2022 | 113.00 | 113.27 | 112.90 | 112.97 | 2,830,074 | +0.09(+0.08%) |
Dec 16, 2022 | 113.01 | 113.21 | 112.81 | 112.88 | 7,598,268 | -0.12(-0.11%) |
Dec 15, 2022 | 113.10 | 113.37 | 112.96 | 113.00 | 6,658,734 | -0.13(-0.11%) |
Dec 14, 2022 | 112.81 | 113.51 | 112.73 | 113.13 | 7,147,059 | +0.23(+0.20%) |
Dec 13, 2022 | 112.46 | 113.07 | 112.14 | 112.90 | 10,744,262 | +0.54(+0.48%) |
Dec 12, 2022 | 111.55 | 112.50 | 111.16 | 112.36 | 44,547,660 | +15.07(+15.49%) |
Dec 09, 2022 | 97.00 | 98.00 | 96.58 | 97.29 | 2,230,076 | +0.38(+0.39%) |
Dec 08, 2022 | 96.55 | 99.08 | 95.66 | 96.91 | 2,933,152 | +0.61(+0.63%) |
Dec 07, 2022 | 97.25 | 98.22 | 96.22 | 96.30 | 2,323,825 | -0.55(-0.57%) |
Dec 06, 2022 | 98.62 | 99.78 | 96.69 | 96.85 | 3,567,048 | -1.63(-1.66%) |
Dec 05, 2022 | 100.75 | 101.49 | 98.04 | 98.48 | 7,070,317 | -6.37(-6.08%) |
Dec 02, 2022 | 103.00 | 105.18 | 102.49 | 104.85 | 5,409,881 | +3.97(+3.94%) |
Dec 01, 2022 | 100.22 | 104.35 | 100.17 | 100.88 | 4,374,634 | +0.59(+0.59%) |
Nov 30, 2022 | 102.65 | 102.71 | 98.91 | 100.29 | 15,238,075 | +21.53(+27.34%) |
Nov 29, 2022 | 77.85 | 79.27 | 77.75 | 78.76 | 3,312,460 | +0.76(+0.97%) |
Nov 28, 2022 | 78.22 | 79.46 | 77.71 | 78.00 | 1,791,206 | -0.28(-0.36%) |
Nov 25, 2022 | 77.85 | 78.45 | 77.56 | 78.28 | 534,719 | +0.75(+0.97%) |
Nov 23, 2022 | 76.98 | 78.19 | 76.79 | 77.53 | 1,297,155 | +0.26(+0.34%) |
Nov 22, 2022 | 76.71 | 77.37 | 76.13 | 77.27 | 921,526 | +0.56(+0.73%) |
Nov 21, 2022 | 76.21 | 77.11 | 75.81 | 76.71 | 1,181,945 | +0.45(+0.59%) |
Nov 18, 2022 | 75.75 | 77.61 | 75.60 | 76.26 | 2,818,331 | +1.14(+1.52%) |
Nov 17, 2022 | 74.50 | 75.23 | 73.23 | 75.12 | 1,627,303 | -0.55(-0.73%) |
Nov 16, 2022 | 76.08 | 76.90 | 75.61 | 75.67 | 1,460,339 | -0.38(-0.50%) |
Nov 15, 2022 | 76.15 | 77.23 | 75.22 | 76.05 | 1,375,745 | +1.00(+1.33%) |
Nov 14, 2022 | 73.70 | 76.42 | 72.20 | 75.05 | 2,244,893 | +0.81(+1.09%) |
Nov 11, 2022 | 76.40 | 76.40 | 72.46 | 74.24 | 2,793,489 | -2.33(-3.04%) |
Nov 10, 2022 | 77.57 | 78.44 | 75.62 | 76.57 | 1,988,685 | +1.61(+2.15%) |
Nov 09, 2022 | 77.00 | 78.37 | 74.84 | 74.96 | 1,465,678 | -2.12(-2.75%) |
Nov 08, 2022 | 77.77 | 78.82 | 76.80 | 77.08 | 1,676,614 | -0.56(-0.72%) |
Nov 07, 2022 | 77.00 | 78.26 | 76.44 | 77.64 | 3,925,982 | +0.50(+0.65%) |
Nov 04, 2022 | 73.30 | 77.55 | 71.47 | 77.14 | 5,092,428 | +4.21(+5.77%) |
Nov 03, 2022 | 69.90 | 73.34 | 69.05 | 72.93 | 3,836,691 | +2.60(+3.70%) |
Nov 02, 2022 | 68.00 | 70.33 | 7,470,909 | +7.15(+11.32%) | ||
Nov 01, 2022 | 62.58 | 63.79 | 61.93 | 63.18 | 4,076,087 | +0.86(+1.38%) |
Oct 31, 2022 | 63.61 | 64.18 | 62.19 | 62.32 | 3,068,393 | -1.51(-2.37%) |
Oct 28, 2022 | 63.01 | 64.12 | 62.43 | 63.83 | 2,404,839 | +0.59(+0.93%) |
Oct 27, 2022 | 66.43 | 67.15 | 63.07 | 63.24 | 3,099,874 | -1.88(-2.89%) |
Oct 26, 2022 | 66.36 | 66.67 | 64.83 | 65.12 | 2,805,026 | -1.01(-1.53%) |
Oct 25, 2022 | 63.88 | 66.31 | 63.47 | 66.13 | 3,210,621 | +2.71(+4.27%) |
Oct 24, 2022 | 63.82 | 63.97 | 62.35 | 63.42 | 2,577,208 | -0.26(-0.41%) |
Oct 21, 2022 | 62.58 | 63.81 | 62.00 | 63.68 | 892,228 | +1.07(+1.71%) |
Oct 20, 2022 | 63.74 | 63.93 | 62.21 | 62.61 | 1,357,528 | -1.13(-1.77%) |
Oct 19, 2022 | 63.18 | 64.31 | 62.95 | 63.74 | 2,220,704 | +0.05(+0.08%) |
Oct 18, 2022 | 64.90 | 65.92 | 63.43 | 63.69 | 2,247,399 | -0.52(-0.81%) |
Oct 17, 2022 | 63.00 | 64.32 | 63.00 | 64.21 | 2,437,171 | +1.70(+2.72%) |
Oct 14, 2022 | 63.60 | 65.08 | 62.32 | 62.51 | 2,180,986 | -1.04(-1.64%) |
Oct 13, 2022 | 60.25 | 64.19 | 60.03 | 63.55 | 2,605,923 | +1.97(+3.20%) |
Oct 12, 2022 | 63.61 | 64.04 | 61.00 | 61.58 | 4,477,416 | -2.04(-3.21%) |
Oct 11, 2022 | 64.68 | 65.40 | 63.18 | 63.62 | 2,466,533 | -1.46(-2.24%) |
Oct 10, 2022 | 65.00 | 65.47 | 64.38 | 65.08 | 1,871,209 | +0.08(+0.12%) |
Oct 07, 2022 | 66.78 | 67.00 | 64.42 | 65.00 | 2,813,528 | -2.89(-4.26%) |
Oct 06, 2022 | 66.50 | 68.38 | 66.15 | 67.89 | 2,783,474 | +0.84(+1.25%) |
Oct 05, 2022 | 65.87 | 67.64 | 65.55 | 67.05 | 3,225,759 | +0.89(+1.35%) |
Oct 04, 2022 | 64.28 | 66.27 | 63.76 | 66.16 | 2,573,701 | +1.90(+2.96%) |
Oct 03, 2022 | 62.53 | 64.67 | 61.72 | 64.26 | 3,626,821 | +2.37(+3.83%) |
Sep 30, 2022 | 63.05 | 64.16 | 61.85 | 61.89 | 2,043,058 | -0.80(-1.28%) |
Sep 29, 2022 | 63.80 | 63.84 | 62.30 | 62.69 | 2,041,157 | -1.15(-1.80%) |
Sep 28, 2022 | 63.14 | 64.29 | 62.55 | 63.84 | 2,831,380 | +1.67(+2.69%) |
Sep 27, 2022 | 62.17 | 63.17 | 61.41 | 62.17 | 2,043,881 | +0.38(+0.61%) |
Sep 26, 2022 | 63.01 | 64.19 | 61.45 | 61.79 | 4,334,412 | -1.18(-1.87%) |
Sep 23, 2022 | 62.05 | 63.06 | 61.33 | 62.97 | 3,691,929 | +0.34(+0.54%) |
Sep 22, 2022 | 62.38 | 63.67 | 61.44 | 62.63 | 2,529,608 | +0.11(+0.18%) |
Sep 21, 2022 | 63.88 | 64.97 | 62.51 | 62.52 | 2,133,086 | -0.96(-1.51%) |
Sep 20, 2022 | 62.63 | 64.73 | 62.13 | 63.48 | 3,165,082 | +0.52(+0.83%) |
Sep 19, 2022 | 62.15 | 63.15 | 60.76 | 62.96 | 2,207,356 | +0.30(+0.48%) |
Sep 16, 2022 | 63.12 | 63.12 | 62.23 | 62.66 | 3,868,589 | -0.88(-1.38%) |
Sep 15, 2022 | 64.11 | 65.05 | 63.05 | 63.54 | 2,329,274 | -0.22(-0.35%) |
Sep 14, 2022 | 64.41 | 65.00 | 63.51 | 63.76 | 3,362,702 | -0.63(-0.98%) |
Sep 13, 2022 | 65.09 | 65.71 | 63.90 | 64.39 | 2,991,505 | -2.29(-3.43%) |
Sep 12, 2022 | 67.13 | 68.08 | 65.92 | 66.68 | 2,931,032 | +0.59(+0.89%) |
Sep 09, 2022 | 63.50 | 66.30 | 63.22 | 66.09 | 3,334,992 | +4.06(+6.55%) |
Sep 08, 2022 | 61.12 | 62.25 | 60.70 | 62.03 | 1,712,442 | +0.39(+0.63%) |
Sep 07, 2022 | 59.85 | 61.73 | 59.59 | 61.64 | 1,666,138 | +2.01(+3.37%) |
Sep 06, 2022 | 60.46 | 60.59 | 59.16 | 59.63 | 1,477,354 | -0.37(-0.62%) |
Sep 02, 2022 | 61.11 | 61.36 | 59.91 | 60.00 | 1,986,028 | -0.83(-1.36%) |
Sep 01, 2022 | 58.59 | 60.86 | 57.84 | 60.83 | 2,079,477 | +1.62(+2.74%) |
Aug 31, 2022 | 59.18 | 60.93 | 58.54 | 59.21 | 3,265,720 | +0.29(+0.49%) |
Aug 30, 2022 | 59.77 | 60.07 | 58.74 | 58.92 | 2,235,319 | -0.58(-0.97%) |
Aug 29, 2022 | 60.23 | 60.68 | 59.46 | 59.50 | 1,283,766 | -1.50(-2.46%) |
Aug 26, 2022 | 62.95 | 63.84 | 60.97 | 61.00 | 2,135,641 | -1.81(-2.88%) |
Aug 25, 2022 | 61.50 | 62.89 | 61.30 | 62.81 | 1,966,221 | +1.50(+2.45%) |
Aug 24, 2022 | 60.84 | 61.75 | 60.59 | 61.31 | 2,592,978 | +0.18(+0.29%) |
Aug 23, 2022 | 59.70 | 61.15 | 58.92 | 61.13 | 2,516,380 | +1.40(+2.34%) |
Aug 22, 2022 | 59.55 | 60.56 | 59.26 | 59.73 | 2,756,726 | -0.67(-1.11%) |
Aug 19, 2022 | 60.75 | 61.41 | 60.28 | 60.40 | 1,848,021 | -0.81(-1.32%) |
Aug 18, 2022 | 62.01 | 62.11 | 60.44 | 61.21 | 3,663,053 | -0.52(-0.84%) |
Aug 17, 2022 | 63.38 | 64.04 | 61.65 | 61.73 | 5,165,794 | -2.35(-3.67%) |
Aug 16, 2022 | 64.97 | 65.08 | 63.86 | 64.08 | 3,719,609 | -0.82(-1.26%) |
Aug 15, 2022 | 66.53 | 66.84 | 64.77 | 64.90 | 4,408,772 | -2.57(-3.81%) |
Aug 12, 2022 | 67.15 | 68.20 | 66.69 | 67.47 | 2,963,284 | +0.37(+0.55%) |
Aug 11, 2022 | 68.15 | 69.35 | 66.78 | 67.10 | 2,183,979 | -1.31(-1.91%) |
Aug 10, 2022 | 68.55 | 69.03 | 67.14 | 68.41 | 2,751,571 | +1.29(+1.92%) |
Aug 09, 2022 | 69.30 | 70.23 | 66.60 | 67.12 | 3,031,506 | -2.53(-3.63%) |
Aug 08, 2022 | 69.63 | 72.04 | 69.42 | 69.65 | 4,609,185 | +0.05(+0.07%) |
Aug 05, 2022 | 67.01 | 70.12 | 67.00 | 69.60 | 5,969,711 | +2.60(+3.88%) |
Aug 04, 2022 | 68.81 | 69.65 | 66.14 | 67.00 | 7,720,167 | +0.04(+0.06%) |
Aug 03, 2022 | 64.14 | 67.79 | 60.76 | 66.96 | 20,966,332 | -15.17(-18.47%) |
Aug 02, 2022 | 80.28 | 82.99 | 80.17 | 82.13 | 2,497,004 | +1.25(+1.55%) |
Aug 01, 2022 | 82.87 | 82.97 | 80.35 | 80.88 | 1,826,768 | -2.09(-2.52%) |
Jul 29, 2022 | 83.57 | 83.57 | 81.99 | 82.97 | 1,554,118 | -0.74(-0.88%) |
Jul 28, 2022 | 82.13 | 84.68 | 81.46 | 83.71 | 1,408,272 | +1.69(+2.06%) |
Jul 27, 2022 | 82.00 | 82.47 | 80.90 | 82.02 | 1,548,357 | +0.56(+0.69%) |
Jul 26, 2022 | 81.56 | 82.69 | 80.65 | 81.46 | 1,256,632 | -0.72(-0.88%) |
Jul 25, 2022 | 83.05 | 83.31 | 82.00 | 82.18 | 1,034,913 | -0.75(-0.90%) |
Jul 22, 2022 | 84.34 | 84.67 | 82.49 | 82.93 | 847,130 | -1.02(-1.22%) |
Jul 21, 2022 | 84.33 | 84.96 | 82.98 | 83.95 | 814,923 | -0.38(-0.45%) |
Jul 20, 2022 | 84.99 | 87.06 | 84.32 | 84.33 | 1,527,742 | -0.34(-0.40%) |
Jul 19, 2022 | 83.13 | 85.06 | 82.43 | 84.67 | 1,686,797 | +2.37(+2.88%) |
Jul 18, 2022 | 82.47 | 83.63 | 81.86 | 82.30 | 1,736,691 | -0.23(-0.28%) |
Jul 15, 2022 | 80.95 | 83.36 | 80.40 | 82.53 | 1,600,557 | +3.08(+3.88%) |
Jul 14, 2022 | 81.53 | 81.72 | 78.40 | 79.45 | 1,656,746 | -1.96(-2.41%) |
Jul 13, 2022 | 80.33 | 82.61 | 80.10 | 81.41 | 1,270,876 | -0.16(-0.20%) |
Jul 12, 2022 | 83.32 | 83.97 | 80.44 | 81.57 | 1,453,698 | -1.10(-1.33%) |
Jul 11, 2022 | 82.90 | 84.40 | 82.54 | 82.67 | 1,515,732 | -0.94(-1.12%) |
Jul 08, 2022 | 82.59 | 83.76 | 82.16 | 83.61 | 1,163,591 | +0.00(+0.00%) |
Jul 07, 2022 | 82.60 | 85.11 | 82.31 | 83.61 | 1,831,464 | +1.14(+1.38%) |
Jul 06, 2022 | 82.76 | 83.11 | 81.42 | 82.47 | 2,215,569 | -0.29(-0.35%) |
Jul 05, 2022 | 80.16 | 82.95 | 79.63 | 82.76 | 2,047,315 | +1.92(+2.38%) |