Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.89 | 65.64 | 64.05 | 65.25 | 1,097,220 | +0.34(+0.52%) |
Oct 30, 2023 | 67.00 | 67.53 | 64.79 | 64.91 | 1,043,377 | -1.84(-2.75%) |
Oct 27, 2023 | 67.67 | 67.97 | 66.32 | 66.75 | 995,660 | -0.84(-1.25%) |
Oct 26, 2023 | 69.07 | 69.74 | 67.51 | 67.59 | 926,793 | -1.11(-1.62%) |
Oct 25, 2023 | 71.18 | 71.58 | 67.82 | 68.70 | 1,042,750 | -3.55(-4.91%) |
Oct 24, 2023 | 73.27 | 73.50 | 71.15 | 72.25 | 653,135 | -0.40(-0.55%) |
Oct 23, 2023 | 72.85 | 73.58 | 71.55 | 72.65 | 778,910 | -0.92(-1.26%) |
Oct 20, 2023 | 74.29 | 74.80 | 73.39 | 73.57 | 574,379 | -0.72(-0.96%) |
Oct 19, 2023 | 79.72 | 79.72 | 73.95 | 74.29 | 1,071,846 | -4.37(-5.56%) |
Oct 18, 2023 | 78.45 | 79.21 | 77.13 | 78.66 | 572,659 | -1.42(-1.77%) |
Oct 17, 2023 | 78.54 | 81.03 | 76.87 | 80.08 | 750,929 | +0.05(+0.06%) |
Oct 16, 2023 | 78.97 | 80.46 | 78.50 | 80.03 | 708,276 | +1.13(+1.44%) |
Oct 13, 2023 | 81.92 | 81.92 | 78.41 | 78.90 | 639,813 | -2.45(-3.02%) |
Oct 12, 2023 | 83.72 | 84.23 | 80.59 | 81.35 | 705,714 | -2.11(-2.52%) |
Oct 11, 2023 | 83.49 | 83.98 | 82.25 | 83.46 | 326,489 | +0.26(+0.31%) |
Oct 10, 2023 | 82.65 | 84.42 | 82.30 | 83.20 | 353,207 | +1.00(+1.22%) |
Oct 09, 2023 | 81.65 | 82.26 | 80.28 | 82.20 | 464,751 | -0.63(-0.76%) |
Oct 06, 2023 | 82.10 | 83.97 | 81.20 | 82.82 | 587,867 | +0.00(+0.00%) |
Oct 05, 2023 | 85.68 | 85.96 | 82.43 | 82.82 | 484,624 | -2.67(-3.13%) |
Oct 04, 2023 | 84.82 | 85.86 | 83.68 | 85.50 | 404,140 | +1.44(+1.71%) |
Oct 03, 2023 | 86.07 | 86.94 | 83.53 | 84.06 | 486,152 | -2.88(-3.31%) |
Oct 02, 2023 | 86.60 | 88.42 | 86.18 | 86.94 | 480,057 | +0.94(+1.10%) |
Sep 29, 2023 | 85.55 | 86.74 | 85.50 | 85.99 | 416,677 | +1.73(+2.05%) |
Sep 28, 2023 | 82.24 | 85.27 | 82.24 | 84.27 | 455,236 | +1.28(+1.54%) |
Sep 27, 2023 | 83.45 | 84.17 | 82.31 | 82.98 | 537,704 | +0.34(+0.41%) |
Sep 26, 2023 | 83.72 | 84.23 | 82.39 | 82.65 | 450,831 | -1.87(-2.21%) |
Sep 25, 2023 | 83.22 | 84.54 | 83.86 | 84.51 | 353,383 | +0.56(+0.66%) |
Sep 22, 2023 | 85.34 | 85.84 | 83.81 | 83.96 | 428,800 | -0.39(-0.46%) |
Sep 21, 2023 | 85.48 | 86.52 | 84.26 | 84.34 | 554,424 | -2.41(-2.78%) |
Sep 20, 2023 | 86.82 | 88.44 | 86.31 | 86.76 | 651,018 | +0.23(+0.26%) |
Sep 19, 2023 | 87.28 | 87.49 | 86.37 | 86.53 | 507,503 | -1.33(-1.52%) |
Sep 18, 2023 | 87.37 | 88.88 | 87.02 | 87.86 | 442,220 | -0.12(-0.14%) |
Sep 15, 2023 | 88.46 | 88.53 | 87.03 | 87.98 | 1,467,569 | -1.30(-1.46%) |
Sep 14, 2023 | 90.85 | 91.42 | 88.44 | 89.28 | 725,093 | -0.32(-0.35%) |
Sep 13, 2023 | 90.19 | 91.20 | 89.24 | 89.60 | 464,942 | -0.77(-0.85%) |
Sep 12, 2023 | 90.63 | 92.17 | 90.19 | 90.37 | 442,968 | -0.87(-0.96%) |
Sep 11, 2023 | 93.28 | 93.28 | 89.26 | 91.24 | 389,191 | -0.68(-0.74%) |
Sep 08, 2023 | 92.54 | 93.17 | 90.84 | 91.92 | 466,103 | -0.84(-0.91%) |
Sep 07, 2023 | 95.49 | 95.49 | 92.29 | 92.76 | 737,387 | -4.52(-4.65%) |
Sep 06, 2023 | 99.11 | 100.03 | 95.82 | 97.28 | 347,932 | -1.99(-2.00%) |
Sep 05, 2023 | 99.82 | 100.37 | 98.52 | 99.27 | 330,631 | -0.90(-0.90%) |
Sep 01, 2023 | 100.29 | 100.98 | 99.67 | 100.17 | 254,093 | +0.58(+0.58%) |
Aug 31, 2023 | 98.01 | 99.97 | 97.26 | 99.60 | 562,199 | +1.59(+1.62%) |
Aug 30, 2023 | 96.58 | 98.99 | 95.97 | 98.01 | 275,641 | +0.82(+0.85%) |
Aug 29, 2023 | 94.42 | 98.00 | 94.42 | 97.18 | 416,172 | +2.19(+2.30%) |
Aug 28, 2023 | 95.06 | 95.90 | 94.09 | 95.00 | 258,131 | +0.89(+0.95%) |
Aug 25, 2023 | 93.19 | 94.95 | 91.92 | 94.10 | 443,285 | +1.32(+1.42%) |
Aug 24, 2023 | 97.21 | 97.67 | 92.60 | 92.78 | 605,192 | -3.57(-3.70%) |
Aug 23, 2023 | 93.48 | 96.68 | 93.13 | 96.35 | 481,382 | +2.58(+2.75%) |
Aug 22, 2023 | 95.33 | 95.33 | 92.75 | 93.77 | 367,787 | -0.50(-0.53%) |
Aug 21, 2023 | 91.10 | 94.71 | 91.10 | 94.27 | 509,492 | +3.17(+3.48%) |
Aug 18, 2023 | 88.55 | 91.43 | 87.68 | 91.10 | 493,127 | +1.58(+1.76%) |
Aug 17, 2023 | 91.16 | 91.53 | 89.51 | 89.52 | 454,823 | -1.53(-1.68%) |
Aug 16, 2023 | 92.96 | 93.16 | 90.88 | 91.05 | 508,989 | -2.31(-2.47%) |
Aug 15, 2023 | 94.16 | 95.02 | 93.11 | 93.36 | 570,206 | -1.73(-1.82%) |
Aug 14, 2023 | 92.73 | 95.13 | 92.32 | 95.09 | 668,328 | +1.81(+1.94%) |
Aug 11, 2023 | 94.63 | 94.96 | 92.99 | 93.28 | 465,244 | -2.45(-2.56%) |
Aug 10, 2023 | 97.46 | 98.63 | 95.48 | 95.73 | 800,097 | -0.36(-0.37%) |
Aug 09, 2023 | 97.96 | 98.46 | 95.97 | 96.08 | 624,034 | -2.14(-2.18%) |
Aug 08, 2023 | 98.21 | 98.58 | 97.06 | 98.22 | 558,279 | -1.58(-1.58%) |
Aug 07, 2023 | 99.76 | 101.26 | 99.51 | 99.80 | 744,724 | +0.38(+0.38%) |
Aug 04, 2023 | 100.77 | 101.04 | 98.43 | 99.42 | 982,176 | -1.11(-1.10%) |
Aug 03, 2023 | 101.69 | 102.01 | 98.12 | 100.53 | 963,320 | -1.16(-1.14%) |
Aug 02, 2023 | 104.51 | 104.51 | 100.60 | 101.69 | 1,102,244 | -5.01(-4.69%) |
Aug 01, 2023 | 107.50 | 107.67 | 106.27 | 106.70 | 492,755 | -1.53(-1.41%) |
Jul 31, 2023 | 107.70 | 108.88 | 107.01 | 108.23 | 504,985 | +0.82(+0.77%) |
Jul 28, 2023 | 105.79 | 108.62 | 105.64 | 107.40 | 615,461 | +3.71(+3.58%) |
Jul 27, 2023 | 104.52 | 106.74 | 102.50 | 103.70 | 1,149,444 | +1.85(+1.82%) |
Jul 26, 2023 | 101.63 | 103.30 | 101.13 | 101.84 | 932,223 | -0.61(-0.60%) |
Jul 25, 2023 | 102.49 | 103.43 | 102.07 | 102.46 | 801,933 | -0.13(-0.13%) |
Jul 24, 2023 | 102.64 | 103.77 | 102.10 | 102.59 | 261,813 | -0.18(-0.17%) |
Jul 21, 2023 | 102.88 | 103.53 | 102.14 | 102.76 | 637,475 | +0.58(+0.56%) |
Jul 20, 2023 | 103.99 | 104.31 | 101.73 | 102.19 | 680,742 | -3.43(-3.25%) |
Jul 19, 2023 | 107.18 | 107.22 | 104.81 | 105.62 | 390,160 | -1.13(-1.06%) |
Jul 18, 2023 | 107.07 | 107.70 | 105.65 | 106.75 | 679,665 | -1.20(-1.11%) |
Jul 17, 2023 | 106.89 | 108.68 | 105.51 | 107.95 | 527,227 | +1.45(+1.36%) |
Jul 14, 2023 | 108.68 | 108.68 | 105.66 | 106.50 | 504,123 | -2.05(-1.89%) |
Jul 13, 2023 | 106.32 | 108.98 | 106.18 | 108.55 | 1,239,120 | +3.26(+3.10%) |
Jul 12, 2023 | 107.56 | 107.83 | 105.01 | 105.29 | 649,342 | +0.01(+0.01%) |
Jul 11, 2023 | 105.13 | 105.62 | 103.03 | 105.28 | 428,945 | +0.42(+0.40%) |
Jul 10, 2023 | 104.35 | 105.44 | 103.46 | 104.87 | 648,806 | +0.74(+0.71%) |
Jul 07, 2023 | 104.51 | 106.26 | 103.61 | 104.12 | 538,056 | +0.43(+0.41%) |
Jul 06, 2023 | 102.92 | 103.86 | 101.81 | 103.70 | 729,450 | -1.09(-1.04%) |
Jul 05, 2023 | 106.94 | 107.08 | 104.67 | 104.79 | 437,259 | -3.26(-3.02%) |
Jul 03, 2023 | 107.55 | 108.18 | 106.01 | 108.05 | 237,134 | +0.88(+0.82%) |
Jun 30, 2023 | 107.01 | 108.08 | 105.68 | 107.17 | 577,914 | +1.68(+1.59%) |
Jun 29, 2023 | 106.08 | 106.33 | 103.47 | 105.49 | 966,646 | -3.14(-2.89%) |
Jun 28, 2023 | 107.58 | 109.25 | 107.28 | 108.63 | 520,171 | -0.68(-0.63%) |
Jun 27, 2023 | 103.36 | 109.52 | 102.27 | 109.32 | 712,161 | +6.23(+6.04%) |
Jun 26, 2023 | 100.87 | 104.29 | 100.29 | 103.09 | 421,070 | +2.78(+2.77%) |
Jun 23, 2023 | 101.04 | 102.25 | 99.85 | 100.31 | 877,201 | -3.00(-2.91%) |
Jun 22, 2023 | 101.53 | 104.31 | 101.53 | 103.32 | 367,299 | +1.15(+1.13%) |
Jun 21, 2023 | 104.55 | 105.15 | 102.17 | 102.17 | 518,358 | -2.89(-2.76%) |
Jun 20, 2023 | 103.98 | 105.27 | 103.08 | 105.06 | 453,954 | +0.79(+0.76%) |
Jun 16, 2023 | 104.79 | 105.47 | 103.15 | 104.27 | 930,787 | +0.10(+0.10%) |
Jun 15, 2023 | 102.42 | 104.56 | 102.38 | 104.17 | 562,537 | +22.20(+27.08%) |
May 08, 2023 | 85.78 | 86.21 | 80.76 | 81.98 | 1,676,081 | -5.55(-6.34%) |
May 05, 2023 | 84.33 | 88.47 | 83.69 | 87.52 | 771,643 | +4.31(+5.18%) |
May 04, 2023 | 82.61 | 83.93 | 79.11 | 83.21 | 1,120,390 | +1.57(+1.93%) |
May 03, 2023 | 81.64 | 83.78 | 81.50 | 81.64 | 716,518 | +0.11(+0.13%) |
May 02, 2023 | 82.62 | 82.89 | 80.64 | 81.53 | 470,510 | -1.50(-1.81%) |
May 01, 2023 | 82.68 | 84.02 | 82.43 | 83.03 | 459,191 | +0.11(+0.13%) |
Apr 28, 2023 | 81.65 | 83.48 | 80.80 | 82.92 | 572,764 | +1.34(+1.65%) |
Apr 27, 2023 | 80.08 | 81.82 | 79.24 | 81.58 | 545,106 | +1.89(+2.37%) |
Apr 26, 2023 | 79.72 | 80.49 | 78.73 | 79.69 | 416,127 | +0.83(+1.05%) |
Apr 25, 2023 | 81.60 | 82.60 | 78.85 | 78.86 | 544,525 | -3.70(-4.48%) |
Apr 24, 2023 | 83.62 | 84.48 | 81.50 | 82.56 | 487,217 | -1.51(-1.80%) |
Apr 21, 2023 | 82.82 | 84.32 | 81.98 | 84.07 | 703,867 | +0.93(+1.12%) |
Apr 20, 2023 | 80.45 | 83.82 | 80.45 | 83.14 | 609,471 | +2.22(+2.75%) |
Apr 19, 2023 | 79.58 | 81.12 | 78.78 | 80.92 | 499,025 | +0.23(+0.28%) |
Apr 18, 2023 | 81.78 | 82.26 | 79.89 | 80.69 | 259,476 | -0.76(-0.93%) |
Apr 17, 2023 | 80.22 | 81.71 | 79.77 | 81.45 | 339,498 | -0.16(-0.19%) |
Apr 14, 2023 | 82.38 | 83.32 | 80.69 | 81.61 | 270,564 | -1.01(-1.22%) |
Apr 13, 2023 | 81.65 | 83.32 | 81.13 | 82.62 | 444,378 | +1.33(+1.64%) |
Apr 12, 2023 | 85.23 | 85.27 | 81.26 | 81.28 | 470,395 | -2.50(-2.99%) |
Apr 11, 2023 | 84.01 | 84.85 | 83.60 | 83.78 | 367,374 | -0.16(-0.19%) |
Apr 10, 2023 | 80.88 | 83.98 | 80.80 | 83.94 | 370,731 | +1.87(+2.28%) |
Apr 06, 2023 | 82.47 | 82.98 | 81.09 | 82.07 | 534,422 | -1.14(-1.37%) |
Apr 05, 2023 | 83.06 | 83.64 | 82.36 | 83.21 | 762,479 | -0.92(-1.09%) |
Apr 04, 2023 | 86.68 | 86.68 | 83.11 | 84.13 | 381,521 | -2.07(-2.40%) |
Apr 03, 2023 | 86.88 | 87.79 | 84.67 | 86.20 | 438,016 | -1.42(-1.62%) |
Mar 31, 2023 | 86.11 | 88.01 | 86.03 | 87.62 | 508,036 | +1.20(+1.38%) |
Mar 30, 2023 | 87.05 | 87.58 | 85.80 | 86.42 | 362,702 | +0.93(+1.09%) |
Mar 29, 2023 | 84.04 | 86.32 | 82.66 | 85.50 | 532,674 | +3.30(+4.02%) |
Mar 28, 2023 | 82.81 | 83.11 | 80.95 | 82.19 | 382,892 | -0.92(-1.11%) |
Mar 27, 2023 | 85.04 | 85.69 | 82.86 | 83.11 | 381,552 | -0.89(-1.06%) |
Mar 24, 2023 | 83.80 | 84.67 | 82.68 | 84.00 | 658,984 | -1.09(-1.28%) |
Mar 23, 2023 | 84.53 | 86.83 | 83.54 | 85.09 | 531,786 | +2.23(+2.70%) |
Mar 22, 2023 | 85.55 | 87.27 | 82.78 | 82.86 | 505,461 | -3.01(-3.50%) |
Mar 21, 2023 | 87.19 | 88.36 | 85.17 | 85.86 | 606,949 | -0.60(-0.70%) |
Mar 20, 2023 | 86.32 | 87.29 | 85.63 | 86.46 | 633,144 | +0.46(+0.54%) |
Mar 17, 2023 | 89.43 | 89.47 | 85.74 | 86.00 | 1,451,218 | -3.64(-4.06%) |
Mar 16, 2023 | 84.92 | 90.08 | 84.11 | 89.64 | 754,454 | +3.57(+4.15%) |
Mar 15, 2023 | 85.69 | 86.46 | 83.99 | 86.07 | 680,333 | -1.93(-2.19%) |
Mar 14, 2023 | 88.58 | 90.00 | 86.90 | 88.00 | 697,659 | +1.97(+2.29%) |
Mar 13, 2023 | 85.16 | 87.23 | 84.28 | 86.03 | 542,847 | -0.46(-0.54%) |
Mar 10, 2023 | 89.31 | 90.09 | 85.74 | 86.49 | 687,979 | -2.69(-3.02%) |
Mar 09, 2023 | 91.75 | 93.40 | 89.01 | 89.18 | 499,052 | -2.83(-3.07%) |
Mar 08, 2023 | 90.40 | 92.32 | 90.40 | 92.01 | 682,932 | +1.91(+2.12%) |
Mar 07, 2023 | 91.77 | 92.69 | 89.86 | 90.10 | 674,409 | -1.93(-2.09%) |
Mar 06, 2023 | 95.97 | 96.70 | 91.56 | 92.03 | 617,577 | -3.41(-3.57%) |
Mar 03, 2023 | 94.30 | 95.74 | 92.48 | 95.44 | 592,464 | +1.92(+2.05%) |
Mar 02, 2023 | 91.52 | 94.20 | 90.41 | 93.52 | 472,830 | +0.04(+0.04%) |
Mar 01, 2023 | 95.83 | 96.20 | 93.39 | 93.48 | 666,292 | -2.35(-2.46%) |
Feb 28, 2023 | 94.45 | 98.73 | 94.27 | 95.84 | 1,393,061 | +4.70(+5.15%) |
Feb 27, 2023 | 91.87 | 92.61 | 90.40 | 91.14 | 748,798 | +0.65(+0.72%) |
Feb 24, 2023 | 89.86 | 91.63 | 89.20 | 90.49 | 632,508 | -1.45(-1.58%) |
Feb 23, 2023 | 92.97 | 93.01 | 90.40 | 91.94 | 701,032 | +1.39(+1.54%) |
Feb 22, 2023 | 91.08 | 91.78 | 89.15 | 90.55 | 971,906 | +0.09(+0.10%) |
Feb 21, 2023 | 92.14 | 93.18 | 90.20 | 90.46 | 774,442 | -3.48(-3.71%) |
Feb 17, 2023 | 96.23 | 96.67 | 92.50 | 93.94 | 853,084 | -2.95(-3.04%) |
Feb 16, 2023 | 97.36 | 98.42 | 96.36 | 96.89 | 695,181 | -2.03(-2.05%) |
Feb 15, 2023 | 97.36 | 99.21 | 96.76 | 98.93 | 656,349 | +0.65(+0.66%) |
Feb 14, 2023 | 96.61 | 99.37 | 95.06 | 98.27 | 555,690 | +0.10(+0.10%) |
Feb 13, 2023 | 97.91 | 98.61 | 94.46 | 98.18 | 810,509 | -1.29(-1.30%) |
Feb 10, 2023 | 99.53 | 99.84 | 97.81 | 99.47 | 492,808 | -1.00(-0.99%) |
Feb 09, 2023 | 104.27 | 104.77 | 99.98 | 100.46 | 642,525 | -2.21(-2.15%) |
Feb 08, 2023 | 104.63 | 105.48 | 102.35 | 102.67 | 472,762 | -2.90(-2.75%) |
Feb 07, 2023 | 104.08 | 105.80 | 102.09 | 105.57 | 596,256 | +2.07(+2.00%) |
Feb 06, 2023 | 104.41 | 105.09 | 101.77 | 103.50 | 522,689 | -4.25(-3.95%) |
Feb 03, 2023 | 108.48 | 110.96 | 107.48 | 107.75 | 557,711 | -3.68(-3.30%) |
Feb 02, 2023 | 109.39 | 112.60 | 108.77 | 111.43 | 546,510 | +3.85(+3.58%) |
Feb 01, 2023 | 101.31 | 108.75 | 100.91 | 107.59 | 843,766 | +6.66(+6.60%) |
Jan 31, 2023 | 97.26 | 100.97 | 96.41 | 100.93 | 777,989 | +3.64(+3.74%) |
Jan 30, 2023 | 101.53 | 102.23 | 96.75 | 97.29 | 762,592 | -6.52(-6.28%) |
Jan 27, 2023 | 103.24 | 104.82 | 102.02 | 103.81 | 606,805 | -1.49(-1.41%) |
Jan 26, 2023 | 103.65 | 105.44 | 101.46 | 105.30 | 625,470 | +3.00(+2.93%) |
Jan 25, 2023 | 99.41 | 102.64 | 98.69 | 102.30 | 393,530 | +0.41(+0.40%) |
Jan 24, 2023 | 102.20 | 103.87 | 101.29 | 101.89 | 540,324 | -2.09(-2.01%) |
Jan 23, 2023 | 98.34 | 104.26 | 98.14 | 103.98 | 902,275 | +5.71(+5.81%) |
Jan 20, 2023 | 96.05 | 98.61 | 94.99 | 98.27 | 686,273 | +3.98(+4.22%) |
Jan 19, 2023 | 96.12 | 96.66 | 93.30 | 94.30 | 915,002 | -3.32(-3.41%) |
Jan 18, 2023 | 99.65 | 101.02 | 97.50 | 97.62 | 702,032 | -0.87(-0.88%) |
Jan 17, 2023 | 98.67 | 98.97 | 96.69 | 98.49 | 530,837 | -0.86(-0.86%) |
Jan 13, 2023 | 96.91 | 99.48 | 96.84 | 99.35 | 524,864 | +1.33(+1.36%) |
Jan 12, 2023 | 98.32 | 98.32 | 95.37 | 98.02 | 889,618 | +0.46(+0.48%) |
Jan 11, 2023 | 96.53 | 97.60 | 94.46 | 97.55 | 969,629 | +0.20(+0.20%) |
Jan 10, 2023 | 96.87 | 98.39 | 95.51 | 97.36 | 644,988 | +0.30(+0.30%) |
Jan 09, 2023 | 97.65 | 98.25 | 95.01 | 97.06 | 813,226 | +0.92(+0.95%) |
Jan 06, 2023 | 89.92 | 97.30 | 88.86 | 96.14 | 1,019,098 | +7.74(+8.76%) |
Jan 05, 2023 | 88.33 | 88.89 | 86.29 | 88.40 | 692,454 | +0.06(+0.07%) |
Jan 04, 2023 | 84.58 | 89.12 | 84.19 | 88.34 | 766,634 | +4.82(+5.78%) |
Jan 03, 2023 | 85.63 | 86.24 | 82.19 | 83.52 | 583,534 | -0.06(-0.07%) |
Dec 30, 2022 | 82.22 | 83.72 | 81.33 | 83.58 | 509,029 | -0.37(-0.45%) |
Dec 29, 2022 | 81.77 | 84.50 | 81.77 | 83.95 | 580,650 | +3.84(+4.79%) |
Dec 28, 2022 | 81.21 | 82.43 | 79.64 | 80.11 | 564,947 | -1.74(-2.12%) |
Dec 27, 2022 | 81.70 | 82.37 | 79.51 | 81.85 | 543,365 | -0.70(-0.85%) |
Dec 23, 2022 | 81.72 | 82.58 | 79.20 | 82.55 | 553,875 | +0.21(+0.25%) |
Dec 22, 2022 | 81.45 | 82.78 | 80.52 | 82.34 | 1,478,010 | -1.65(-1.96%) |
Dec 21, 2022 | 83.89 | 85.04 | 82.86 | 83.99 | 928,315 | +1.07(+1.28%) |
Dec 20, 2022 | 80.03 | 84.17 | 78.62 | 82.93 | 1,212,530 | +3.30(+4.15%) |
Dec 19, 2022 | 80.31 | 81.16 | 76.67 | 79.62 | 975,902 | -1.51(-1.86%) |
Dec 16, 2022 | 80.48 | 81.56 | 78.93 | 81.13 | 1,926,186 | +0.79(+0.98%) |
Dec 15, 2022 | 83.50 | 83.82 | 80.32 | 80.34 | 1,162,204 | -3.86(-4.58%) |
Dec 14, 2022 | 84.43 | 86.59 | 83.38 | 84.20 | 1,040,129 | -1.67(-1.94%) |
Dec 13, 2022 | 87.55 | 90.28 | 84.59 | 85.87 | 834,700 | +2.75(+3.31%) |
Dec 12, 2022 | 80.10 | 83.61 | 80.09 | 83.11 | 592,227 | +2.22(+2.74%) |
Dec 09, 2022 | 81.70 | 83.28 | 80.85 | 80.89 | 515,531 | -2.11(-2.54%) |
Dec 08, 2022 | 81.24 | 83.09 | 80.32 | 83.00 | 728,418 | +2.39(+2.96%) |
Dec 07, 2022 | 79.69 | 81.13 | 79.01 | 80.62 | 525,408 | +0.17(+0.21%) |
Dec 06, 2022 | 84.48 | 85.22 | 79.51 | 80.45 | 1,059,044 | -4.25(-5.02%) |
Dec 05, 2022 | 82.62 | 85.31 | 82.44 | 84.70 | 834,204 | +1.98(+2.40%) |
Dec 02, 2022 | 80.39 | 82.79 | 80.00 | 82.72 | 647,207 | +0.57(+0.70%) |
Dec 01, 2022 | 82.72 | 83.62 | 79.76 | 82.15 | 735,159 | -0.57(-0.69%) |
Nov 30, 2022 | 78.00 | 82.96 | 75.61 | 82.72 | 886,682 | +5.30(+6.84%) |
Nov 29, 2022 | 77.66 | 78.25 | 76.51 | 77.42 | 565,499 | -0.12(-0.15%) |
Nov 28, 2022 | 78.69 | 79.69 | 77.23 | 77.54 | 1,184,900 | -2.44(-3.05%) |
Nov 25, 2022 | 79.45 | 80.47 | 79.00 | 79.98 | 277,919 | -0.11(-0.14%) |
Nov 23, 2022 | 74.82 | 80.65 | 74.82 | 80.09 | 914,564 | +4.93(+6.56%) |
Nov 22, 2022 | 73.06 | 75.26 | 71.33 | 75.16 | 689,169 | +3.08(+4.27%) |
Nov 21, 2022 | 72.24 | 72.66 | 70.45 | 72.08 | 426,237 | -1.28(-1.74%) |
Nov 18, 2022 | 75.68 | 75.90 | 72.88 | 73.36 | 507,680 | -0.50(-0.68%) |
Nov 17, 2022 | 70.63 | 74.02 | 70.13 | 73.86 | 676,946 | +0.91(+1.25%) |
Nov 16, 2022 | 77.88 | 77.88 | 72.65 | 72.94 | 942,437 | -6.74(-8.46%) |
Nov 15, 2022 | 78.97 | 80.31 | 78.30 | 79.68 | 800,631 | +3.64(+4.79%) |
Nov 14, 2022 | 78.30 | 78.79 | 75.10 | 76.04 | 744,619 | -2.97(-3.76%) |
Nov 11, 2022 | 76.15 | 79.81 | 74.84 | 79.01 | 864,220 | +3.26(+4.30%) |
Nov 10, 2022 | 67.93 | 76.02 | 67.58 | 75.76 | 1,513,615 | +11.73(+18.31%) |
Nov 09, 2022 | 65.33 | 65.94 | 63.72 | 64.03 | 865,245 | -2.73(-4.10%) |
Nov 08, 2022 | 67.21 | 69.13 | 65.17 | 66.77 | 779,243 | +0.16(+0.24%) |
Nov 07, 2022 | 67.24 | 67.30 | 64.37 | 66.61 | 1,591,235 | +0.50(+0.75%) |
Nov 04, 2022 | 68.82 | 69.45 | 65.24 | 66.11 | 2,195,677 | -1.93(-2.84%) |
Nov 03, 2022 | 73.67 | 73.91 | 67.24 | 68.04 | 2,501,186 | -10.61(-13.49%) |
Nov 02, 2022 | 81.47 | 78.17 | 78.66 | 1,072,246 | -3.41(-4.16%) |