Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 114.08 | 114.39 | 113.36 | 113.88 | 4,138,696 | -0.15(-0.13%) |
Jul 28, 2023 | 115.17 | 115.49 | 113.66 | 114.03 | 4,485,854 | -1.03(-0.89%) |
Jul 27, 2023 | 115.20 | 116.89 | 114.57 | 115.06 | 6,198,348 | +0.70(+0.61%) |
Jul 26, 2023 | 116.78 | 117.02 | 113.10 | 114.36 | 7,564,803 | -2.43(-2.08%) |
Jul 25, 2023 | 114.14 | 117.59 | 113.28 | 116.80 | 17,073,274 | +6.89(+6.27%) |
Jul 24, 2023 | 110.06 | 110.63 | 109.72 | 109.91 | 5,346,552 | -0.08(-0.07%) |
Jul 21, 2023 | 111.09 | 111.53 | 109.48 | 109.99 | 8,317,987 | -0.91(-0.82%) |
Jul 20, 2023 | 109.70 | 111.49 | 109.62 | 110.89 | 4,130,158 | +1.35(+1.23%) |
Jul 19, 2023 | 109.99 | 110.46 | 108.49 | 109.55 | 4,486,713 | -1.17(-1.05%) |
Jul 18, 2023 | 110.55 | 111.48 | 110.17 | 110.71 | 3,584,616 | -0.08(-0.07%) |
Jul 17, 2023 | 110.08 | 111.80 | 109.81 | 110.79 | 3,648,831 | +0.86(+0.78%) |
Jul 14, 2023 | 110.65 | 110.87 | 109.69 | 109.94 | 2,726,372 | -1.00(-0.90%) |
Jul 13, 2023 | 110.90 | 111.47 | 110.47 | 110.93 | 2,783,711 | +0.08(+0.07%) |
Jul 12, 2023 | 110.94 | 111.62 | 110.54 | 110.85 | 4,325,684 | -0.02(-0.02%) |
Jul 11, 2023 | 110.39 | 111.18 | 109.89 | 110.87 | 3,799,783 | +0.69(+0.62%) |
Jul 10, 2023 | 108.07 | 110.39 | 108.03 | 110.19 | 4,646,374 | +2.33(+2.16%) |
Jul 07, 2023 | 106.73 | 108.45 | 106.53 | 107.85 | 3,880,744 | +0.90(+0.84%) |
Jul 06, 2023 | 107.59 | 108.33 | 106.45 | 106.96 | 3,681,083 | -1.27(-1.18%) |
Jul 05, 2023 | 107.80 | 108.56 | 107.34 | 108.23 | 3,676,350 | +0.37(+0.34%) |
Jul 03, 2023 | 108.64 | 108.91 | 106.89 | 107.86 | 2,983,547 | -1.56(-1.43%) |
Jun 30, 2023 | 108.57 | 109.83 | 108.18 | 109.43 | 7,411,478 | +2.10(+1.96%) |
Jun 29, 2023 | 105.81 | 107.41 | 105.63 | 107.33 | 3,261,271 | +0.69(+0.65%) |
Jun 28, 2023 | 104.88 | 106.96 | 104.56 | 106.64 | 4,829,036 | +2.12(+2.03%) |
Jun 27, 2023 | 104.23 | 104.80 | 103.95 | 104.52 | 4,785,889 | +0.47(+0.45%) |
Jun 26, 2023 | 103.13 | 104.70 | 102.96 | 104.05 | 4,267,352 | +0.67(+0.65%) |
Jun 23, 2023 | 102.69 | 103.97 | 102.24 | 103.38 | 6,045,349 | -1.04(-0.99%) |
Jun 22, 2023 | 104.26 | 105.38 | 104.23 | 104.42 | 4,240,032 | -0.23(-0.22%) |
Jun 21, 2023 | 103.24 | 105.28 | 103.18 | 104.64 | 4,793,660 | +1.03(+0.99%) |
Jun 20, 2023 | 105.67 | 105.80 | 103.01 | 103.62 | 6,464,361 | -2.26(-2.14%) |
Jun 16, 2023 | 105.54 | 108.48 | 105.53 | 105.88 | 11,001,509 | +0.88(+0.83%) |
Jun 15, 2023 | 104.04 | 105.23 | 103.59 | 105.00 | 6,996,595 | +0.71(+0.68%) |
Jun 14, 2023 | 106.31 | 106.39 | 103.56 | 104.30 | 5,481,795 | -2.03(-1.91%) |
Jun 13, 2023 | 105.62 | 106.74 | 105.40 | 106.33 | 4,335,319 | +0.51(+0.48%) |
Jun 12, 2023 | 105.90 | 106.48 | 105.24 | 105.82 | 3,748,092 | -0.07(-0.07%) |
Jun 09, 2023 | 105.88 | 106.14 | 104.67 | 105.89 | 3,499,709 | +0.23(+0.22%) |
Jun 08, 2023 | 105.43 | 106.81 | 105.22 | 105.66 | 3,587,571 | -0.01(-0.01%) |
Jun 07, 2023 | 106.23 | 106.92 | 105.23 | 105.67 | 7,307,415 | +0.62(+0.59%) |
Jun 06, 2023 | 103.93 | 105.70 | 103.70 | 105.05 | 6,243,172 | +1.35(+1.31%) |
Jun 05, 2023 | 104.72 | 105.44 | 103.70 | 103.70 | 4,412,243 | -1.69(-1.61%) |
Jun 02, 2023 | 105.09 | 106.30 | 104.13 | 105.39 | 5,990,803 | +1.13(+1.08%) |
Jun 01, 2023 | 100.82 | 104.76 | 100.68 | 104.27 | 6,246,552 | +3.13(+3.09%) |
May 31, 2023 | 100.93 | 101.45 | 99.32 | 101.14 | 10,702,737 | -0.87(-0.85%) |
May 30, 2023 | 102.62 | 102.67 | 100.27 | 102.00 | 5,686,966 | -0.34(-0.33%) |
May 26, 2023 | 101.20 | 103.55 | 101.17 | 102.34 | 5,445,210 | +1.21(+1.20%) |
May 25, 2023 | 101.01 | 101.70 | 100.15 | 101.13 | 5,398,782 | +0.54(+0.53%) |
May 24, 2023 | 100.89 | 101.08 | 99.52 | 100.59 | 5,027,273 | -0.72(-0.71%) |
May 23, 2023 | 103.46 | 103.74 | 100.89 | 101.31 | 4,597,292 | -2.84(-2.73%) |
May 22, 2023 | 103.70 | 105.53 | 103.70 | 104.15 | 4,002,343 | +0.29(+0.28%) |
May 19, 2023 | 104.12 | 105.37 | 103.44 | 103.86 | 5,793,058 | +0.25(+0.24%) |
May 18, 2023 | 102.49 | 103.88 | 101.34 | 103.61 | 4,621,129 | +0.54(+0.52%) |
May 17, 2023 | 101.48 | 103.18 | 101.16 | 103.07 | 5,505,309 | +2.33(+2.31%) |
May 16, 2023 | 100.84 | 101.83 | 100.50 | 100.74 | 4,426,030 | -0.87(-0.85%) |
May 15, 2023 | 98.76 | 101.92 | 98.64 | 101.61 | 6,414,886 | +3.19(+3.24%) |
May 12, 2023 | 99.20 | 99.61 | 97.33 | 98.42 | 3,471,415 | -0.71(-0.71%) |
May 11, 2023 | 99.02 | 99.59 | 98.44 | 99.13 | 4,100,191 | -0.03(-0.03%) |
May 10, 2023 | 101.09 | 101.28 | 98.08 | 99.16 | 4,048,264 | -1.45(-1.45%) |
May 09, 2023 | 100.38 | 101.51 | 100.38 | 100.61 | 5,223,675 | +0.08(+0.08%) |
May 08, 2023 | 99.83 | 100.72 | 99.83 | 100.53 | 3,430,690 | +0.68(+0.68%) |
May 05, 2023 | 100.19 | 101.37 | 99.37 | 99.85 | 5,049,740 | +0.92(+0.93%) |
May 04, 2023 | 101.10 | 101.36 | 97.03 | 98.94 | 7,254,669 | -2.44(-2.41%) |
May 03, 2023 | 101.49 | 102.55 | 100.92 | 101.38 | 4,740,192 | +0.26(+0.26%) |
May 02, 2023 | 100.22 | 101.64 | 99.80 | 101.12 | 5,996,404 | +0.33(+0.33%) |
May 01, 2023 | 99.11 | 101.61 | 99.11 | 100.79 | 5,944,351 | +2.20(+2.23%) |
Apr 28, 2023 | 96.76 | 99.34 | 96.51 | 98.59 | 5,041,721 | +0.91(+0.93%) |
Apr 27, 2023 | 96.65 | 97.81 | 96.23 | 97.68 | 7,489,032 | +1.84(+1.92%) |
Apr 26, 2023 | 97.85 | 98.07 | 95.72 | 95.84 | 6,513,466 | -2.22(-2.27%) |
Apr 25, 2023 | 101.56 | 101.62 | 97.17 | 98.06 | 9,306,832 | -1.70(-1.71%) |
Apr 24, 2023 | 99.20 | 100.38 | 99.20 | 99.76 | 6,273,645 | +0.64(+0.64%) |
Apr 21, 2023 | 99.59 | 99.69 | 98.75 | 99.13 | 4,096,315 | -0.25(-0.25%) |
Apr 20, 2023 | 98.92 | 100.08 | 98.68 | 99.38 | 6,937,401 | +0.73(+0.74%) |
Apr 19, 2023 | 98.20 | 98.93 | 98.04 | 98.65 | 5,636,156 | +0.56(+0.57%) |
Apr 18, 2023 | 96.63 | 98.14 | 96.49 | 98.09 | 7,137,709 | +1.69(+1.76%) |
Apr 17, 2023 | 95.25 | 96.47 | 95.11 | 96.40 | 6,147,910 | +1.32(+1.39%) |
Apr 14, 2023 | 93.50 | 95.27 | 93.45 | 95.07 | 5,777,949 | +1.14(+1.21%) |
Apr 13, 2023 | 94.02 | 94.32 | 93.11 | 93.94 | 8,848,186 | +0.20(+0.21%) |
Apr 12, 2023 | 93.90 | 94.30 | 93.45 | 93.74 | 7,024,811 | +0.19(+0.20%) |
Apr 11, 2023 | 94.15 | 94.59 | 93.52 | 93.55 | 5,338,269 | -0.45(-0.48%) |
Apr 10, 2023 | 93.47 | 94.62 | 93.25 | 94.00 | 6,007,781 | +0.76(+0.81%) |
Apr 06, 2023 | 93.76 | 94.03 | 93.18 | 93.24 | 6,429,741 | -0.65(-0.69%) |
Apr 05, 2023 | 94.61 | 94.95 | 93.29 | 93.89 | 8,531,741 | -0.80(-0.84%) |
Apr 04, 2023 | 96.59 | 97.49 | 94.30 | 94.68 | 6,853,806 | -1.86(-1.93%) |
Apr 03, 2023 | 95.38 | 96.57 | 94.99 | 96.55 | 4,960,633 | +1.31(+1.38%) |
Mar 31, 2023 | 94.17 | 95.30 | 93.95 | 95.23 | 7,408,800 | +1.54(+1.65%) |
Mar 30, 2023 | 93.59 | 93.95 | 93.19 | 93.69 | 5,305,322 | -0.01(-0.01%) |
Mar 29, 2023 | 93.61 | 94.06 | 93.31 | 93.70 | 4,936,995 | +0.92(+0.99%) |
Mar 28, 2023 | 92.98 | 93.38 | 92.20 | 92.78 | 4,024,331 | -0.17(-0.18%) |
Mar 27, 2023 | 91.92 | 93.28 | 91.75 | 92.95 | 6,026,359 | +1.93(+2.12%) |
Mar 24, 2023 | 90.22 | 91.99 | 89.97 | 91.02 | 6,684,268 | -0.22(-0.24%) |
Mar 23, 2023 | 90.28 | 92.59 | 90.18 | 91.24 | 8,679,578 | +1.99(+2.23%) |
Mar 22, 2023 | 92.13 | 92.24 | 89.20 | 89.24 | 7,035,927 | -2.58(-2.81%) |
Mar 21, 2023 | 90.63 | 92.68 | 90.61 | 91.82 | 6,853,230 | +2.25(+2.51%) |
Mar 20, 2023 | 90.28 | 90.88 | 89.07 | 89.57 | 6,974,361 | -0.37(-0.41%) |
Mar 17, 2023 | 91.44 | 91.48 | 89.01 | 89.94 | 10,227,564 | -1.67(-1.83%) |
Mar 16, 2023 | 89.06 | 91.71 | 88.23 | 91.62 | 8,160,396 | +2.20(+2.46%) |
Mar 15, 2023 | 88.65 | 89.41 | 86.12 | 89.41 | 12,100,660 | -1.40(-1.55%) |
Mar 14, 2023 | 90.82 | 92.72 | 89.86 | 90.82 | 11,390,331 | +2.19(+2.47%) |
Mar 13, 2023 | 89.35 | 90.38 | 87.32 | 88.63 | 11,376,945 | -2.02(-2.23%) |
Mar 10, 2023 | 91.55 | 93.84 | 90.44 | 90.65 | 18,549,326 | -0.56(-0.61%) |
Mar 09, 2023 | 89.61 | 94.57 | 89.42 | 91.21 | 28,683,538 | +4.56(+5.27%) |
Mar 08, 2023 | 86.44 | 87.07 | 85.74 | 86.64 | 6,087,065 | +0.59(+0.68%) |
Mar 07, 2023 | 86.62 | 87.24 | 85.77 | 86.06 | 6,919,595 | -0.67(-0.77%) |
Mar 06, 2023 | 86.31 | 87.48 | 86.14 | 86.72 | 6,476,894 | +0.76(+0.88%) |
Mar 03, 2023 | 85.49 | 86.62 | 84.74 | 85.97 | 7,713,511 | +0.66(+0.77%) |
Mar 02, 2023 | 83.20 | 85.32 | 82.98 | 85.31 | 6,853,489 | +1.57(+1.88%) |
Mar 01, 2023 | 84.26 | 84.96 | 83.35 | 83.74 | 6,024,348 | -0.57(-0.67%) |
Feb 28, 2023 | 83.22 | 85.24 | 83.06 | 84.31 | 9,172,414 | +0.87(+1.04%) |
Feb 27, 2023 | 83.60 | 84.45 | 83.09 | 83.44 | 6,419,870 | +0.29(+0.35%) |
Feb 24, 2023 | 81.37 | 83.38 | 81.26 | 83.15 | 6,980,362 | +0.61(+0.74%) |
Feb 23, 2023 | 83.09 | 84.01 | 81.51 | 82.54 | 8,114,780 | -0.25(-0.30%) |
Feb 22, 2023 | 81.77 | 83.93 | 81.71 | 82.79 | 8,672,572 | +0.93(+1.13%) |
Feb 21, 2023 | 81.75 | 82.98 | 81.42 | 81.87 | 4,088,365 | -0.78(-0.94%) |
Feb 17, 2023 | 83.19 | 83.42 | 81.84 | 82.64 | 4,445,679 | -1.01(-1.20%) |
Feb 16, 2023 | 83.21 | 84.14 | 82.58 | 83.65 | 4,526,832 | -0.72(-0.85%) |
Feb 15, 2023 | 82.22 | 84.38 | 82.05 | 84.36 | 5,858,649 | +1.22(+1.47%) |
Feb 14, 2023 | 81.74 | 83.41 | 81.57 | 83.14 | 5,387,527 | +0.86(+1.04%) |
Feb 13, 2023 | 80.81 | 82.53 | 80.69 | 82.28 | 4,100,455 | +1.38(+1.71%) |
Feb 10, 2023 | 80.42 | 80.96 | 80.01 | 80.90 | 3,506,996 | +0.50(+0.62%) |
Feb 09, 2023 | 81.95 | 82.24 | 80.06 | 80.40 | 3,880,012 | -1.16(-1.43%) |
Feb 08, 2023 | 81.30 | 82.21 | 80.91 | 81.57 | 3,423,833 | -0.15(-0.18%) |
Feb 07, 2023 | 81.59 | 81.97 | 80.16 | 81.72 | 4,722,645 | -0.24(-0.29%) |
Feb 06, 2023 | 81.08 | 82.05 | 80.85 | 81.96 | 4,348,905 | +0.39(+0.48%) |
Feb 03, 2023 | 83.11 | 83.29 | 81.43 | 81.57 | 5,805,951 | -1.97(-2.36%) |
Feb 02, 2023 | 81.80 | 83.63 | 81.51 | 83.54 | 8,934,600 | +1.61(+1.97%) |
Feb 01, 2023 | 79.89 | 82.08 | 79.63 | 81.93 | 7,305,924 | +1.83(+2.29%) |
Jan 31, 2023 | 80.07 | 80.52 | 79.09 | 80.10 | 6,909,538 | -0.35(-0.43%) |
Jan 30, 2023 | 82.02 | 82.35 | 80.28 | 80.44 | 5,748,697 | -2.39(-2.88%) |
Jan 27, 2023 | 80.61 | 83.59 | 80.51 | 82.83 | 7,828,110 | +2.08(+2.58%) |
Jan 26, 2023 | 81.09 | 81.19 | 79.74 | 80.75 | 6,541,654 | +0.35(+0.43%) |
Jan 25, 2023 | 79.40 | 80.96 | 79.05 | 80.40 | 8,541,336 | +0.09(+0.11%) |
Jan 24, 2023 | 77.63 | 80.46 | 77.10 | 80.31 | 13,440,806 | +0.93(+1.17%) |
Jan 23, 2023 | 77.24 | 79.64 | 77.17 | 79.39 | 11,076,993 | +2.08(+2.69%) |
Jan 20, 2023 | 77.22 | 77.38 | 75.31 | 77.31 | 8,301,023 | +0.82(+1.07%) |
Jan 19, 2023 | 77.57 | 78.37 | 76.30 | 76.49 | 10,460,102 | -2.40(-3.04%) |
Jan 18, 2023 | 80.55 | 80.79 | 78.76 | 78.89 | 7,871,108 | -1.21(-1.52%) |
Jan 17, 2023 | 79.54 | 80.27 | 79.38 | 80.11 | 8,531,893 | +0.29(+0.36%) |
Jan 13, 2023 | 78.40 | 80.21 | 78.12 | 79.82 | 11,101,275 | +1.33(+1.70%) |
Jan 12, 2023 | 77.51 | 78.83 | 76.92 | 78.48 | 11,552,261 | +1.16(+1.51%) |
Jan 11, 2023 | 75.46 | 77.33 | 75.15 | 77.32 | 10,239,734 | +2.41(+3.22%) |
Jan 10, 2023 | 71.86 | 75.01 | 71.86 | 74.91 | 9,294,740 | +2.59(+3.58%) |
Jan 09, 2023 | 71.66 | 73.56 | 71.62 | 72.32 | 7,606,948 | +0.73(+1.01%) |
Jan 06, 2023 | 71.67 | 71.98 | 70.41 | 71.60 | 10,439,763 | +0.65(+0.91%) |
Jan 05, 2023 | 69.57 | 71.21 | 68.67 | 70.95 | 12,830,168 | +1.08(+1.55%) |
Jan 04, 2023 | 68.08 | 69.86 | 66.43 | 69.86 | 16,832,058 | +3.84(+5.82%) |
Jan 03, 2023 | 65.30 | 66.11 | 64.90 | 66.02 | 8,240,085 | +0.92(+1.42%) |
Dec 30, 2022 | 64.41 | 65.28 | 64.31 | 65.10 | 5,313,035 | +0.03(+0.05%) |
Dec 29, 2022 | 63.90 | 65.19 | 63.70 | 65.07 | 5,684,095 | +1.38(+2.17%) |
Dec 28, 2022 | 64.48 | 64.62 | 63.16 | 63.68 | 4,980,031 | -0.68(-1.05%) |
Dec 27, 2022 | 63.71 | 64.55 | 63.63 | 64.36 | 5,712,607 | +0.82(+1.28%) |
Dec 23, 2022 | 63.48 | 64.01 | 62.90 | 63.54 | 4,239,077 | +0.02(+0.02%) |
Dec 22, 2022 | 63.85 | 64.26 | 62.37 | 63.53 | 7,802,752 | -0.94(-1.46%) |
Dec 21, 2022 | 62.96 | 64.94 | 62.91 | 64.47 | 9,718,410 | +2.06(+3.30%) |
Dec 20, 2022 | 60.63 | 62.77 | 60.48 | 62.41 | 8,969,718 | +1.76(+2.91%) |
Dec 19, 2022 | 60.02 | 60.87 | 59.98 | 60.65 | 5,662,488 | +0.32(+0.53%) |
Dec 16, 2022 | 60.44 | 60.87 | 59.59 | 60.33 | 12,813,489 | -0.90(-1.47%) |
Dec 15, 2022 | 62.21 | 63.09 | 60.99 | 61.23 | 12,508,609 | -2.07(-3.26%) |
Dec 14, 2022 | 64.00 | 64.75 | 63.19 | 63.29 | 9,900,668 | -1.03(-1.61%) |
Dec 13, 2022 | 65.64 | 65.90 | 63.59 | 64.33 | 9,946,128 | -0.26(-0.40%) |
Dec 12, 2022 | 63.43 | 64.62 | 62.89 | 64.58 | 6,002,770 | +1.37(+2.16%) |
Dec 09, 2022 | 64.90 | 65.04 | 63.13 | 63.22 | 7,143,347 | -1.69(-2.61%) |
Dec 08, 2022 | 66.44 | 66.90 | 64.18 | 64.91 | 8,294,885 | -1.06(-1.61%) |
Dec 07, 2022 | 65.97 | 66.81 | 65.83 | 65.97 | 6,259,248 | -0.22(-0.33%) |
Dec 06, 2022 | 67.22 | 67.60 | 65.56 | 66.19 | 7,570,314 | +0.48(+0.73%) |
Dec 05, 2022 | 66.63 | 66.79 | 65.68 | 65.71 | 6,073,730 | -1.72(-2.56%) |
Dec 02, 2022 | 65.64 | 67.49 | 65.52 | 67.43 | 5,772,595 | +1.26(+1.90%) |
Dec 01, 2022 | 66.91 | 67.22 | 65.87 | 66.18 | 5,462,011 | -0.55(-0.83%) |
Nov 30, 2022 | 66.47 | 67.02 | 64.57 | 66.73 | 9,349,645 | +0.24(+0.36%) |
Nov 29, 2022 | 66.56 | 66.69 | 65.94 | 66.49 | 5,783,674 | +0.15(+0.22%) |
Nov 28, 2022 | 67.68 | 67.96 | 66.09 | 66.34 | 5,519,303 | -2.07(-3.03%) |
Nov 25, 2022 | 68.07 | 68.60 | 67.80 | 68.41 | 2,440,316 | +0.21(+0.31%) |
Nov 23, 2022 | 67.55 | 68.27 | 67.48 | 68.20 | 4,709,966 | +0.44(+0.65%) |
Nov 22, 2022 | 66.98 | 67.98 | 66.75 | 67.76 | 5,455,753 | +1.09(+1.64%) |
Nov 21, 2022 | 66.06 | 66.75 | 65.76 | 66.66 | 4,212,300 | +0.32(+0.48%) |
Nov 18, 2022 | 67.13 | 67.64 | 65.86 | 66.35 | 5,262,020 | +0.07(+0.11%) |
Nov 17, 2022 | 65.00 | 66.57 | 64.58 | 66.28 | 5,994,310 | +0.38(+0.58%) |
Nov 16, 2022 | 67.39 | 67.47 | 65.70 | 65.90 | 6,123,594 | -1.74(-2.57%) |
Nov 15, 2022 | 67.17 | 68.01 | 66.92 | 67.63 | 6,351,758 | +1.02(+1.53%) |
Nov 14, 2022 | 66.73 | 67.60 | 66.49 | 66.62 | 6,346,348 | -0.37(-0.56%) |
Nov 11, 2022 | 66.58 | 67.36 | 66.09 | 66.99 | 10,025,988 | +0.72(+1.09%) |
Nov 10, 2022 | 66.15 | 66.49 | 65.31 | 66.27 | 11,063,934 | +1.73(+2.68%) |
Nov 09, 2022 | 64.59 | 65.81 | 64.34 | 64.54 | 6,389,774 | -0.66(-1.01%) |
Nov 08, 2022 | 65.04 | 65.75 | 64.15 | 65.20 | 8,068,548 | +0.42(+0.65%) |
Nov 07, 2022 | 62.95 | 65.07 | 62.92 | 64.78 | 10,319,768 | +1.86(+2.95%) |
Nov 04, 2022 | 62.09 | 62.99 | 61.65 | 62.92 | 9,277,902 | +2.09(+3.43%) |
Nov 03, 2022 | 59.66 | 61.15 | 59.43 | 60.84 | 11,194,873 | +0.76(+1.27%) |
Nov 02, 2022 | 60.61 | 61.83 | 59.98 | 60.07 | 8,213,348 | -0.63(-1.04%) |
Nov 01, 2022 | 60.98 | 62.16 | 60.11 | 60.70 | 7,362,054 | +0.31(+0.51%) |
Oct 31, 2022 | 60.37 | 61.21 | 60.18 | 60.39 | 8,495,999 | -0.40(-0.66%) |
Oct 28, 2022 | 59.52 | 60.83 | 59.44 | 60.80 | 6,941,812 | +1.81(+3.07%) |
Oct 27, 2022 | 59.22 | 60.25 | 58.90 | 58.99 | 8,110,739 | +0.42(+0.72%) |
Oct 26, 2022 | 56.88 | 59.48 | 56.88 | 58.57 | 10,421,354 | +1.91(+3.37%) |
Oct 25, 2022 | 58.21 | 58.41 | 55.17 | 56.66 | 12,388,912 | -0.28(-0.49%) |
Oct 24, 2022 | 56.66 | 57.68 | 56.48 | 56.94 | 8,763,193 | +0.42(+0.74%) |
Oct 21, 2022 | 54.33 | 56.58 | 54.14 | 56.52 | 8,309,931 | +2.21(+4.07%) |
Oct 20, 2022 | 54.92 | 55.58 | 54.20 | 54.31 | 7,714,011 | -0.43(-0.79%) |
Oct 19, 2022 | 54.54 | 55.09 | 53.82 | 54.74 | 6,749,314 | -0.13(-0.24%) |
Oct 18, 2022 | 54.48 | 55.22 | 54.27 | 54.87 | 7,870,413 | +1.61(+3.02%) |
Oct 17, 2022 | 53.52 | 54.48 | 53.11 | 53.27 | 6,623,492 | +0.82(+1.57%) |
Oct 14, 2022 | 53.01 | 53.38 | 52.15 | 52.45 | 7,311,081 | -0.29(-0.54%) |
Oct 13, 2022 | 49.43 | 53.06 | 49.05 | 52.73 | 10,287,518 | +2.48(+4.94%) |
Oct 12, 2022 | 49.43 | 50.78 | 48.94 | 50.25 | 6,901,945 | +0.57(+1.16%) |
Oct 11, 2022 | 50.05 | 50.65 | 48.96 | 49.67 | 6,823,098 | -0.76(-1.51%) |
Oct 10, 2022 | 50.49 | 50.93 | 49.72 | 50.43 | 4,627,008 | +0.33(+0.65%) |
Oct 07, 2022 | 50.92 | 51.05 | 49.75 | 50.11 | 5,503,568 | -1.29(-2.51%) |
Oct 06, 2022 | 51.79 | 52.38 | 51.06 | 51.40 | 6,384,665 | -0.95(-1.81%) |
Oct 05, 2022 | 51.76 | 52.94 | 51.27 | 52.34 | 7,487,429 | -0.08(-0.15%) |
Oct 04, 2022 | 50.36 | 52.50 | 50.35 | 52.42 | 9,986,646 | +3.06(+6.19%) |
Oct 03, 2022 | 48.71 | 49.97 | 48.23 | 49.36 | 6,999,339 | +1.31(+2.73%) |
Sep 30, 2022 | 48.62 | 49.12 | 48.03 | 48.05 | 10,201,501 | -0.64(-1.31%) |
Sep 29, 2022 | 49.50 | 49.76 | 48.06 | 48.69 | 11,335,299 | -1.34(-2.68%) |
Sep 28, 2022 | 50.44 | 50.49 | 49.82 | 50.03 | 8,574,528 | -0.01(-0.02%) |
Sep 27, 2022 | 50.33 | 50.69 | 49.29 | 50.04 | 10,110,392 | +0.09(+0.19%) |
Sep 26, 2022 | 50.09 | 51.35 | 49.84 | 49.95 | 13,468,374 | -0.09(-0.19%) |
Sep 23, 2022 | 50.04 | 50.45 | 49.26 | 50.04 | 10,548,052 | -0.63(-1.24%) |
Sep 22, 2022 | 50.39 | 50.94 | 50.02 | 50.67 | 9,118,190 | +0.11(+0.21%) |
Sep 21, 2022 | 51.95 | 51.99 | 50.51 | 50.56 | 8,168,958 | -1.06(-2.06%) |
Sep 20, 2022 | 51.51 | 52.09 | 51.12 | 51.62 | 6,732,475 | -0.36(-0.69%) |
Sep 19, 2022 | 50.85 | 52.32 | 50.74 | 51.98 | 6,464,078 | +0.51(+0.99%) |
Sep 16, 2022 | 50.70 | 51.63 | 50.53 | 51.47 | 18,458,290 | -1.95(-3.66%) |
Sep 15, 2022 | 54.09 | 54.88 | 53.29 | 53.42 | 6,343,063 | -0.87(-1.60%) |
Sep 14, 2022 | 54.81 | 55.04 | 53.24 | 54.29 | 8,008,418 | -0.63(-1.14%) |
Sep 13, 2022 | 56.79 | 57.25 | 54.74 | 54.91 | 9,301,578 | -3.47(-5.95%) |
Sep 12, 2022 | 57.68 | 59.29 | 57.57 | 58.39 | 9,371,854 | +0.99(+1.73%) |
Sep 09, 2022 | 57.78 | 58.12 | 57.12 | 57.40 | 8,676,973 | +0.21(+0.37%) |
Sep 08, 2022 | 56.23 | 57.43 | 55.88 | 57.19 | 4,670,160 | +0.15(+0.26%) |
Sep 07, 2022 | 55.74 | 57.16 | 55.60 | 57.04 | 4,415,696 | +1.10(+1.97%) |
Sep 06, 2022 | 56.20 | 56.31 | 55.15 | 55.94 | 5,202,050 | -0.21(-0.37%) |
Sep 02, 2022 | 57.20 | 57.64 | 55.90 | 56.15 | 5,207,667 | -0.50(-0.89%) |
Sep 01, 2022 | 56.78 | 56.78 | 55.37 | 56.65 | 6,431,174 | -0.28(-0.49%) |
Aug 31, 2022 | 58.46 | 58.75 | 56.87 | 56.93 | 8,255,611 | -1.31(-2.25%) |
Aug 30, 2022 | 59.50 | 59.83 | 57.62 | 58.24 | 5,534,630 | -0.71(-1.21%) |
Aug 29, 2022 | 58.02 | 59.57 | 57.58 | 58.95 | 6,323,886 | +0.60(+1.04%) |
Aug 26, 2022 | 60.77 | 60.95 | 58.30 | 58.35 | 6,934,922 | -2.22(-3.67%) |
Aug 25, 2022 | 59.98 | 61.77 | 59.93 | 60.57 | 6,708,893 | +1.09(+1.82%) |
Aug 24, 2022 | 59.03 | 59.91 | 58.82 | 59.49 | 6,152,226 | +0.50(+0.84%) |
Aug 23, 2022 | 58.13 | 59.92 | 58.13 | 58.99 | 6,142,040 | +1.02(+1.77%) |
Aug 22, 2022 | 59.02 | 59.05 | 57.65 | 57.97 | 6,544,474 | -2.28(-3.78%) |
Aug 19, 2022 | 60.85 | 60.92 | 59.90 | 60.25 | 4,662,917 | -1.16(-1.88%) |
Aug 18, 2022 | 61.84 | 61.93 | 61.25 | 61.40 | 5,159,312 | -0.55(-0.89%) |
Aug 17, 2022 | 62.06 | 62.31 | 61.44 | 61.95 | 5,210,450 | -0.89(-1.42%) |
Aug 16, 2022 | 61.49 | 63.02 | 61.35 | 62.85 | 7,449,049 | +0.98(+1.58%) |
Aug 15, 2022 | 61.48 | 62.13 | 61.30 | 61.87 | 4,393,502 | -0.09(-0.15%) |
Aug 12, 2022 | 61.47 | 61.99 | 60.90 | 61.96 | 6,649,276 | +0.80(+1.31%) |
Aug 11, 2022 | 60.47 | 61.40 | 60.43 | 61.16 | 11,698,180 | +1.36(+2.28%) |
Aug 10, 2022 | 59.08 | 60.31 | 58.85 | 59.80 | 13,122,525 | +1.71(+2.95%) |
Aug 09, 2022 | 58.43 | 58.98 | 58.04 | 58.09 | 6,092,735 | -0.19(-0.33%) |
Aug 08, 2022 | 58.82 | 59.52 | 58.03 | 58.28 | 7,904,691 | +0.64(+1.10%) |
Aug 05, 2022 | 56.92 | 58.17 | 56.74 | 57.64 | 5,985,906 | +0.53(+0.94%) |
Aug 04, 2022 | 57.74 | 57.86 | 57.02 | 57.11 | 5,577,528 | -0.83(-1.43%) |
Aug 03, 2022 | 58.08 | 58.37 | 57.41 | 57.94 | 7,815,760 | +0.29(+0.51%) |
Aug 02, 2022 | 58.33 | 58.95 | 57.61 | 57.64 | 7,466,696 | -1.12(-1.90%) |