Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 91.76 | 92.74 | 91.00 | 91.05 | 1,370,218 | -0.62(-0.67%) |
Aug 30, 2023 | 90.20 | 91.73 | 90.08 | 91.67 | 1,384,811 | +1.62(+1.80%) |
Aug 29, 2023 | 87.75 | 90.24 | 87.52 | 90.05 | 867,268 | +2.33(+2.65%) |
Aug 28, 2023 | 86.70 | 88.05 | 86.70 | 87.72 | 775,486 | +1.65(+1.92%) |
Aug 25, 2023 | 86.96 | 87.31 | 84.80 | 86.07 | 1,008,559 | -0.18(-0.21%) |
Aug 24, 2023 | 87.54 | 87.96 | 86.20 | 86.26 | 826,902 | -1.77(-2.01%) |
Aug 23, 2023 | 86.66 | 88.27 | 86.27 | 88.02 | 841,052 | +1.72(+1.99%) |
Aug 22, 2023 | 86.84 | 87.53 | 85.69 | 86.31 | 1,454,511 | -0.18(-0.21%) |
Aug 21, 2023 | 87.66 | 88.22 | 85.67 | 86.49 | 1,648,112 | -0.07(-0.08%) |
Aug 18, 2023 | 86.07 | 87.71 | 85.87 | 86.56 | 1,685,229 | +0.22(+0.26%) |
Aug 17, 2023 | 88.74 | 88.99 | 86.25 | 86.33 | 1,780,700 | -1.87(-2.12%) |
Aug 16, 2023 | 89.58 | 90.03 | 87.99 | 88.21 | 942,947 | -1.53(-1.71%) |
Aug 15, 2023 | 90.04 | 90.53 | 89.42 | 89.74 | 764,528 | -0.98(-1.08%) |
Aug 14, 2023 | 90.45 | 90.97 | 89.74 | 90.72 | 956,134 | -0.25(-0.28%) |
Aug 11, 2023 | 90.35 | 91.72 | 89.62 | 90.97 | 1,335,572 | -0.98(-1.07%) |
Aug 10, 2023 | 93.79 | 94.72 | 91.62 | 91.96 | 1,231,991 | -1.59(-1.70%) |
Aug 09, 2023 | 93.60 | 94.98 | 93.20 | 93.55 | 720,234 | -0.41(-0.43%) |
Aug 08, 2023 | 93.68 | 94.44 | 91.30 | 93.96 | 1,906,583 | -1.31(-1.38%) |
Aug 07, 2023 | 95.07 | 96.11 | 94.75 | 95.27 | 1,017,751 | +0.29(+0.30%) |
Aug 04, 2023 | 96.20 | 96.41 | 94.65 | 94.98 | 1,059,586 | -0.67(-0.70%) |
Aug 03, 2023 | 97.34 | 97.34 | 94.58 | 95.64 | 1,349,710 | -2.04(-2.08%) |
Aug 02, 2023 | 99.00 | 100.24 | 97.47 | 97.68 | 1,785,373 | -2.63(-2.63%) |
Aug 01, 2023 | 96.46 | 100.53 | 92.66 | 100.31 | 3,732,477 | +4.54(+4.74%) |
Jul 31, 2023 | 95.89 | 97.02 | 95.07 | 95.77 | 5,672,228 | +0.24(+0.25%) |
Jul 28, 2023 | 96.26 | 96.26 | 94.02 | 95.53 | 1,626,175 | +0.65(+0.68%) |
Jul 27, 2023 | 94.68 | 96.94 | 94.09 | 94.88 | 2,040,604 | +1.16(+1.24%) |
Jul 26, 2023 | 92.47 | 93.78 | 92.34 | 93.72 | 1,868,254 | +0.78(+0.84%) |
Jul 25, 2023 | 92.84 | 93.27 | 92.19 | 92.94 | 1,847,702 | -0.09(-0.09%) |
Jul 24, 2023 | 93.58 | 94.25 | 92.54 | 93.03 | 1,380,692 | -0.68(-0.72%) |
Jul 21, 2023 | 94.52 | 94.59 | 93.17 | 93.70 | 925,435 | -0.44(-0.47%) |
Jul 20, 2023 | 95.51 | 95.51 | 92.75 | 94.15 | 1,085,068 | -1.43(-1.49%) |
Jul 19, 2023 | 95.23 | 95.76 | 94.09 | 95.58 | 1,007,852 | +0.21(+0.22%) |
Jul 18, 2023 | 93.87 | 96.01 | 93.81 | 95.36 | 1,639,625 | +1.56(+1.67%) |
Jul 17, 2023 | 92.56 | 94.10 | 92.01 | 93.80 | 1,151,499 | +0.86(+0.92%) |
Jul 14, 2023 | 93.35 | 93.63 | 91.95 | 92.94 | 1,009,058 | -0.36(-0.38%) |
Jul 13, 2023 | 92.69 | 94.28 | 92.24 | 93.30 | 1,310,066 | +0.61(+0.66%) |
Jul 12, 2023 | 95.38 | 95.65 | 92.67 | 92.69 | 1,771,048 | -1.10(-1.17%) |
Jul 11, 2023 | 90.96 | 94.11 | 90.60 | 93.79 | 2,278,447 | +3.42(+3.79%) |
Jul 10, 2023 | 86.82 | 90.37 | 86.74 | 90.37 | 1,428,228 | +3.37(+3.87%) |
Jul 07, 2023 | 86.13 | 88.22 | 85.51 | 87.00 | 1,466,224 | +0.81(+0.94%) |
Jul 06, 2023 | 86.35 | 86.55 | 84.81 | 86.19 | 1,482,278 | -1.12(-1.28%) |
Jul 05, 2023 | 88.34 | 88.68 | 87.11 | 87.31 | 1,931,051 | -1.92(-2.15%) |
Jul 03, 2023 | 89.85 | 90.49 | 88.80 | 89.23 | 981,803 | -1.18(-1.30%) |
Jun 30, 2023 | 91.92 | 92.26 | 90.33 | 90.41 | 1,713,042 | -0.87(-0.95%) |
Jun 29, 2023 | 88.61 | 91.60 | 88.51 | 91.27 | 2,196,915 | +2.40(+2.70%) |
Jun 28, 2023 | 89.94 | 90.19 | 88.22 | 88.87 | 1,128,223 | -0.57(-0.64%) |
Jun 27, 2023 | 86.60 | 89.72 | 86.03 | 89.44 | 1,798,423 | +3.09(+3.58%) |
Jun 26, 2023 | 84.70 | 86.79 | 84.47 | 86.35 | 1,061,609 | +1.64(+1.94%) |
Jun 23, 2023 | 83.35 | 85.08 | 83.07 | 84.71 | 1,441,863 | +0.59(+0.70%) |
Jun 22, 2023 | 84.90 | 84.99 | 83.35 | 84.12 | 1,025,418 | -1.33(-1.56%) |
Jun 21, 2023 | 85.62 | 86.88 | 85.20 | 85.46 | 1,166,664 | -0.77(-0.90%) |
Jun 20, 2023 | 86.84 | 86.98 | 85.44 | 86.23 | 1,749,532 | -1.47(-1.67%) |
Jun 16, 2023 | 88.48 | 88.80 | 86.67 | 87.69 | 2,776,469 | -0.56(-0.63%) |
Jun 15, 2023 | 85.85 | 88.88 | 85.63 | 88.25 | 2,266,644 | +2.31(+2.68%) |
Jun 14, 2023 | 86.38 | 87.72 | 85.28 | 85.95 | 3,072,084 | +0.13(+0.15%) |
Jun 13, 2023 | 83.23 | 86.63 | 83.17 | 85.82 | 2,410,743 | +3.52(+4.28%) |
Jun 12, 2023 | 81.99 | 83.69 | 81.28 | 82.30 | 1,152,903 | +0.68(+0.84%) |
Jun 09, 2023 | 83.28 | 83.39 | 81.16 | 81.62 | 1,220,846 | -1.67(-2.00%) |
Jun 08, 2023 | 83.38 | 84.07 | 82.17 | 83.29 | 1,626,717 | -0.56(-0.67%) |
Jun 07, 2023 | 79.78 | 84.57 | 79.62 | 83.85 | 2,539,552 | +4.79(+6.07%) |
Jun 06, 2023 | 76.19 | 79.14 | 75.74 | 79.05 | 1,403,657 | +2.55(+3.33%) |
Jun 05, 2023 | 77.83 | 78.52 | 75.80 | 76.50 | 1,496,982 | -1.38(-1.77%) |
Jun 02, 2023 | 73.92 | 78.04 | 73.85 | 77.88 | 2,018,658 | +5.20(+7.15%) |
Jun 01, 2023 | 72.14 | 73.20 | 70.52 | 72.68 | 2,257,631 | +1.12(+1.56%) |
May 31, 2023 | 73.67 | 74.28 | 71.44 | 71.57 | 3,211,658 | -2.40(-3.24%) |
May 30, 2023 | 75.65 | 75.94 | 73.77 | 73.96 | 983,729 | -1.16(-1.55%) |
May 26, 2023 | 74.24 | 75.43 | 72.94 | 75.13 | 1,312,995 | +1.09(+1.47%) |
May 25, 2023 | 76.14 | 76.79 | 73.44 | 74.04 | 1,296,087 | -1.65(-2.18%) |
May 24, 2023 | 77.47 | 77.47 | 75.33 | 75.69 | 1,146,646 | -1.95(-2.51%) |
May 23, 2023 | 77.33 | 79.55 | 76.72 | 77.64 | 1,476,695 | -0.40(-0.51%) |
May 22, 2023 | 77.89 | 78.34 | 77.08 | 78.04 | 1,225,263 | +0.13(+0.17%) |
May 19, 2023 | 79.95 | 79.95 | 77.22 | 77.90 | 1,313,031 | -1.46(-1.84%) |
May 18, 2023 | 78.00 | 79.69 | 77.34 | 79.37 | 1,527,723 | +1.31(+1.68%) |
May 17, 2023 | 75.37 | 78.22 | 75.30 | 78.06 | 1,552,130 | +2.88(+3.83%) |
May 16, 2023 | 73.85 | 75.35 | 72.83 | 75.17 | 2,179,517 | -0.32(-0.43%) |
May 15, 2023 | 75.33 | 75.90 | 74.90 | 75.50 | 1,497,072 | +0.29(+0.38%) |
May 12, 2023 | 77.20 | 77.24 | 73.69 | 75.21 | 1,882,501 | -1.58(-2.06%) |
May 11, 2023 | 76.99 | 77.17 | 75.80 | 76.80 | 1,329,958 | -0.67(-0.86%) |
May 10, 2023 | 79.34 | 79.58 | 75.98 | 77.47 | 1,695,712 | -0.53(-0.69%) |
May 09, 2023 | 79.48 | 79.48 | 77.72 | 78.00 | 1,781,140 | -2.39(-2.97%) |
May 08, 2023 | 81.59 | 82.06 | 79.34 | 80.39 | 1,640,792 | -1.20(-1.47%) |
May 05, 2023 | 83.39 | 84.01 | 80.72 | 81.59 | 1,963,490 | -0.68(-0.82%) |
May 04, 2023 | 84.24 | 84.84 | 80.79 | 82.27 | 2,800,700 | -0.34(-0.42%) |
May 03, 2023 | 82.08 | 84.53 | 81.76 | 82.61 | 2,100,933 | +1.00(+1.23%) |
May 02, 2023 | 82.81 | 82.87 | 80.60 | 81.61 | 1,975,101 | -1.23(-1.49%) |
May 01, 2023 | 82.52 | 83.77 | 82.46 | 82.84 | 1,928,170 | +0.42(+0.51%) |
Apr 28, 2023 | 78.94 | 82.64 | 78.71 | 82.42 | 3,237,798 | +3.81(+4.85%) |
Apr 27, 2023 | 74.99 | 78.62 | 74.89 | 78.61 | 2,326,138 | +4.86(+6.59%) |
Apr 26, 2023 | 73.95 | 75.37 | 73.38 | 73.75 | 1,132,110 | -0.38(-0.52%) |
Apr 25, 2023 | 75.65 | 76.12 | 74.09 | 74.13 | 974,321 | -2.09(-2.74%) |
Apr 24, 2023 | 76.92 | 77.10 | 75.47 | 76.22 | 831,350 | -0.14(-0.19%) |
Apr 21, 2023 | 76.66 | 76.78 | 75.47 | 76.37 | 1,109,457 | +0.16(+0.21%) |
Apr 20, 2023 | 76.02 | 76.80 | 75.09 | 76.21 | 1,296,064 | -0.45(-0.59%) |
Apr 19, 2023 | 76.37 | 76.76 | 75.80 | 76.65 | 1,127,879 | -0.61(-0.79%) |
Apr 18, 2023 | 76.48 | 77.68 | 76.23 | 77.27 | 1,388,872 | +1.23(+1.62%) |
Apr 17, 2023 | 75.66 | 76.37 | 75.16 | 76.03 | 965,922 | +0.22(+0.29%) |
Apr 14, 2023 | 75.89 | 77.60 | 74.84 | 75.81 | 1,425,241 | +0.13(+0.18%) |
Apr 13, 2023 | 74.80 | 76.02 | 74.12 | 75.68 | 1,544,208 | +1.12(+1.50%) |
Apr 12, 2023 | 76.17 | 76.37 | 74.39 | 74.56 | 1,671,035 | -0.56(-0.75%) |
Apr 11, 2023 | 74.50 | 75.61 | 74.40 | 75.13 | 1,413,842 | +1.17(+1.59%) |
Apr 10, 2023 | 70.64 | 73.96 | 70.53 | 73.95 | 1,784,796 | +3.04(+4.28%) |
Apr 06, 2023 | 71.09 | 71.17 | 69.94 | 70.92 | 1,471,017 | -0.17(-0.24%) |
Apr 05, 2023 | 72.99 | 73.11 | 70.55 | 71.09 | 1,928,113 | -2.54(-3.45%) |
Apr 04, 2023 | 76.29 | 76.30 | 72.91 | 73.63 | 1,359,477 | -2.21(-2.91%) |
Apr 03, 2023 | 76.64 | 76.95 | 75.08 | 75.83 | 1,540,294 | -1.09(-1.41%) |
Mar 31, 2023 | 74.89 | 77.06 | 74.64 | 76.92 | 1,495,620 | +2.69(+3.63%) |
Mar 30, 2023 | 75.46 | 75.74 | 73.90 | 74.23 | 1,234,543 | -0.14(-0.19%) |
Mar 29, 2023 | 74.38 | 74.84 | 74.02 | 74.37 | 1,379,406 | +1.10(+1.50%) |
Mar 28, 2023 | 73.06 | 73.99 | 72.80 | 73.28 | 1,093,796 | +0.32(+0.44%) |
Mar 27, 2023 | 72.08 | 73.43 | 71.59 | 72.95 | 2,007,508 | +2.07(+2.92%) |
Mar 24, 2023 | 70.96 | 71.77 | 69.80 | 70.88 | 2,347,630 | -1.16(-1.62%) |
Mar 23, 2023 | 73.41 | 74.17 | 71.39 | 72.04 | 1,850,406 | -1.03(-1.41%) |
Mar 22, 2023 | 75.79 | 76.17 | 73.01 | 73.07 | 2,242,121 | -2.98(-3.92%) |
Mar 21, 2023 | 76.03 | 78.06 | 75.56 | 76.05 | 2,010,298 | +0.98(+1.31%) |
Mar 20, 2023 | 74.16 | 75.18 | 74.07 | 75.07 | 2,304,834 | +0.91(+1.22%) |
Mar 17, 2023 | 76.76 | 76.77 | 74.14 | 74.16 | 3,816,969 | -2.42(-3.15%) |
Mar 16, 2023 | 75.07 | 77.09 | 74.84 | 76.58 | 2,265,861 | +0.40(+0.53%) |
Mar 15, 2023 | 74.88 | 76.68 | 74.43 | 76.18 | 2,409,557 | -0.55(-0.72%) |
Mar 14, 2023 | 78.51 | 78.70 | 75.73 | 76.73 | 1,729,417 | +0.10(+0.14%) |
Mar 13, 2023 | 76.32 | 78.21 | 75.44 | 76.63 | 2,148,246 | -0.43(-0.56%) |
Mar 10, 2023 | 78.74 | 79.46 | 75.86 | 77.06 | 2,333,238 | -1.70(-2.16%) |
Mar 09, 2023 | 80.25 | 81.19 | 78.62 | 78.75 | 1,880,389 | -1.48(-1.84%) |
Mar 08, 2023 | 80.04 | 80.48 | 78.93 | 80.23 | 1,754,697 | -0.01(-0.01%) |
Mar 07, 2023 | 81.24 | 81.78 | 80.08 | 80.24 | 1,358,832 | -0.96(-1.19%) |
Mar 06, 2023 | 82.72 | 83.16 | 80.82 | 81.21 | 1,880,800 | -1.33(-1.61%) |
Mar 03, 2023 | 81.52 | 83.01 | 81.39 | 82.53 | 1,907,433 | +1.68(+2.08%) |
Mar 02, 2023 | 78.82 | 80.97 | 77.60 | 80.85 | 1,820,099 | +1.66(+2.09%) |
Mar 01, 2023 | 81.22 | 81.72 | 79.00 | 79.20 | 1,694,588 | -1.78(-2.20%) |
Feb 28, 2023 | 79.91 | 81.61 | 79.75 | 80.97 | 1,614,970 | +0.96(+1.21%) |
Feb 27, 2023 | 81.58 | 82.05 | 79.60 | 80.01 | 1,254,542 | -0.20(-0.25%) |
Feb 24, 2023 | 80.86 | 80.86 | 78.87 | 80.21 | 1,695,361 | -1.93(-2.35%) |
Feb 23, 2023 | 80.63 | 82.45 | 79.92 | 82.14 | 2,780,137 | +1.95(+2.43%) |
Feb 22, 2023 | 79.36 | 80.87 | 79.28 | 80.19 | 1,730,826 | +0.98(+1.24%) |
Feb 21, 2023 | 82.70 | 83.15 | 79.17 | 79.21 | 2,494,581 | -5.15(-6.10%) |
Feb 17, 2023 | 85.12 | 85.12 | 82.36 | 84.35 | 1,719,637 | -0.96(-1.13%) |
Feb 16, 2023 | 85.25 | 86.12 | 84.12 | 85.32 | 1,923,296 | -1.65(-1.89%) |
Feb 15, 2023 | 84.18 | 87.01 | 83.85 | 86.96 | 2,110,895 | +2.63(+3.12%) |
Feb 14, 2023 | 83.46 | 84.58 | 81.85 | 84.33 | 1,484,120 | -0.09(-0.11%) |
Feb 13, 2023 | 81.31 | 84.52 | 81.30 | 84.43 | 1,691,537 | +3.24(+4.00%) |
Feb 10, 2023 | 79.64 | 81.67 | 79.21 | 81.18 | 1,542,623 | +1.02(+1.27%) |
Feb 09, 2023 | 83.81 | 84.31 | 79.56 | 80.16 | 2,494,015 | -2.86(-3.44%) |
Feb 08, 2023 | 84.76 | 85.32 | 82.59 | 83.02 | 1,794,712 | -2.50(-2.92%) |
Feb 07, 2023 | 86.33 | 86.75 | 84.04 | 85.51 | 2,263,123 | -1.66(-1.91%) |
Feb 06, 2023 | 87.59 | 87.60 | 85.89 | 87.18 | 2,038,890 | -1.56(-1.76%) |
Feb 03, 2023 | 88.16 | 89.64 | 87.08 | 88.74 | 2,075,160 | -1.96(-2.16%) |
Feb 02, 2023 | 87.35 | 91.64 | 85.22 | 90.70 | 4,351,386 | +4.47(+5.19%) |
Feb 01, 2023 | 84.10 | 86.89 | 83.21 | 86.22 | 2,478,693 | +1.75(+2.07%) |
Jan 31, 2023 | 80.98 | 84.47 | 80.55 | 84.47 | 3,723,798 | +4.29(+5.36%) |
Jan 30, 2023 | 80.22 | 81.95 | 80.04 | 80.18 | 1,811,109 | -1.31(-1.61%) |
Jan 27, 2023 | 79.85 | 82.01 | 79.31 | 81.49 | 1,517,312 | +1.65(+2.06%) |
Jan 26, 2023 | 82.13 | 82.30 | 79.32 | 79.85 | 1,937,364 | -1.31(-1.61%) |
Jan 25, 2023 | 82.01 | 82.29 | 80.56 | 81.15 | 1,703,949 | -1.73(-2.09%) |
Jan 24, 2023 | 82.76 | 84.97 | 82.22 | 82.88 | 1,318,627 | -0.79(-0.95%) |
Jan 23, 2023 | 82.05 | 84.19 | 80.94 | 83.68 | 1,903,325 | +2.50(+3.08%) |
Jan 20, 2023 | 79.54 | 81.22 | 78.40 | 81.18 | 1,456,914 | +2.30(+2.91%) |
Jan 19, 2023 | 82.24 | 82.34 | 78.33 | 78.88 | 2,048,539 | -4.16(-5.01%) |
Jan 18, 2023 | 84.45 | 85.73 | 82.66 | 83.05 | 2,372,690 | -0.85(-1.01%) |
Jan 17, 2023 | 83.96 | 84.96 | 83.61 | 83.90 | 2,954,026 | -0.20(-0.24%) |
Jan 13, 2023 | 80.89 | 84.46 | 80.65 | 84.10 | 2,028,310 | +2.50(+3.06%) |
Jan 12, 2023 | 82.29 | 82.29 | 79.97 | 81.60 | 1,729,205 | +0.43(+0.52%) |
Jan 11, 2023 | 80.34 | 81.21 | 79.54 | 81.17 | 1,690,726 | +1.69(+2.13%) |
Jan 10, 2023 | 77.30 | 79.51 | 77.02 | 79.48 | 1,546,166 | +1.77(+2.28%) |
Jan 09, 2023 | 77.15 | 79.33 | 76.46 | 77.71 | 2,724,559 | +1.03(+1.34%) |
Jan 06, 2023 | 75.16 | 77.17 | 73.63 | 76.68 | 2,769,643 | +2.30(+3.09%) |
Jan 05, 2023 | 73.75 | 74.82 | 72.56 | 74.38 | 1,853,117 | +0.04(+0.05%) |
Jan 04, 2023 | 73.31 | 75.29 | 72.97 | 74.34 | 2,091,429 | +2.28(+3.16%) |
Jan 03, 2023 | 72.19 | 72.83 | 70.37 | 72.06 | 1,664,706 | +1.01(+1.42%) |
Dec 30, 2022 | 70.94 | 71.60 | 70.30 | 71.05 | 1,563,809 | -0.75(-1.04%) |
Dec 29, 2022 | 68.93 | 72.26 | 68.83 | 71.80 | 1,603,880 | +3.53(+5.17%) |
Dec 28, 2022 | 70.43 | 71.04 | 68.25 | 68.27 | 1,295,476 | -2.11(-3.00%) |
Dec 27, 2022 | 69.94 | 70.61 | 69.28 | 70.38 | 1,192,725 | +0.44(+0.64%) |
Dec 23, 2022 | 69.32 | 70.13 | 68.67 | 69.94 | 942,207 | +0.61(+0.89%) |
Dec 22, 2022 | 68.38 | 69.38 | 67.41 | 69.32 | 2,039,040 | +0.02(+0.03%) |
Dec 21, 2022 | 70.84 | 71.35 | 69.24 | 69.30 | 2,148,847 | -1.29(-1.82%) |
Dec 20, 2022 | 70.23 | 71.26 | 69.95 | 70.59 | 1,385,833 | -0.15(-0.21%) |
Dec 19, 2022 | 71.99 | 72.81 | 70.12 | 70.74 | 1,510,874 | -1.44(-1.99%) |
Dec 16, 2022 | 73.20 | 73.87 | 71.42 | 72.18 | 3,639,220 | -1.66(-2.25%) |
Dec 15, 2022 | 75.48 | 75.94 | 73.72 | 73.84 | 2,038,752 | -3.04(-3.95%) |
Dec 14, 2022 | 77.92 | 78.69 | 76.28 | 76.88 | 1,578,435 | -1.43(-1.82%) |
Dec 13, 2022 | 79.75 | 81.01 | 77.35 | 78.31 | 2,278,867 | +2.38(+3.14%) |
Dec 12, 2022 | 75.20 | 75.97 | 74.09 | 75.92 | 1,224,480 | +0.98(+1.31%) |
Dec 09, 2022 | 73.65 | 76.11 | 73.50 | 74.94 | 1,920,229 | +0.91(+1.23%) |
Dec 08, 2022 | 72.95 | 74.12 | 72.49 | 74.03 | 1,261,125 | +0.96(+1.32%) |
Dec 07, 2022 | 72.99 | 74.29 | 72.70 | 73.07 | 1,604,865 | -0.45(-0.62%) |
Dec 06, 2022 | 74.14 | 74.80 | 72.43 | 73.52 | 3,357,212 | -0.84(-1.13%) |
Dec 05, 2022 | 76.68 | 77.18 | 74.04 | 74.36 | 1,590,298 | -3.14(-4.05%) |
Dec 02, 2022 | 76.32 | 78.03 | 75.68 | 77.50 | 1,712,930 | -0.36(-0.46%) |
Dec 01, 2022 | 78.32 | 79.81 | 77.68 | 77.86 | 2,061,999 | +0.57(+0.73%) |
Nov 30, 2022 | 75.65 | 77.29 | 73.74 | 77.29 | 2,509,100 | +1.90(+2.52%) |
Nov 29, 2022 | 74.84 | 75.82 | 74.53 | 75.39 | 1,649,354 | +0.62(+0.83%) |
Nov 28, 2022 | 76.79 | 77.70 | 74.61 | 74.78 | 1,898,271 | -3.02(-3.89%) |
Nov 25, 2022 | 77.29 | 77.95 | 77.18 | 77.80 | 530,351 | +0.75(+0.97%) |
Nov 23, 2022 | 76.96 | 77.15 | 75.84 | 77.05 | 1,205,899 | +0.01(+0.01%) |
Nov 22, 2022 | 75.99 | 77.09 | 75.65 | 77.04 | 1,402,249 | +1.41(+1.87%) |
Nov 21, 2022 | 74.41 | 75.75 | 74.29 | 75.63 | 1,110,331 | +0.52(+0.70%) |
Nov 18, 2022 | 76.60 | 77.43 | 73.87 | 75.10 | 1,423,439 | -0.28(-0.37%) |
Nov 17, 2022 | 74.93 | 75.76 | 74.00 | 75.38 | 2,080,294 | -1.12(-1.47%) |
Nov 16, 2022 | 79.54 | 79.89 | 75.82 | 76.51 | 2,055,391 | -3.41(-4.27%) |
Nov 15, 2022 | 77.96 | 80.71 | 77.92 | 79.92 | 2,525,055 | +3.91(+5.14%) |
Nov 14, 2022 | 78.75 | 78.80 | 75.87 | 76.01 | 1,909,018 | -2.84(-3.60%) |
Nov 11, 2022 | 76.31 | 80.21 | 76.16 | 78.85 | 2,930,060 | +2.58(+3.38%) |
Nov 10, 2022 | 72.59 | 76.28 | 71.88 | 76.27 | 3,944,084 | +7.11(+10.28%) |
Nov 09, 2022 | 70.79 | 71.28 | 68.81 | 69.17 | 2,049,110 | -2.46(-3.44%) |
Nov 08, 2022 | 72.20 | 73.78 | 70.54 | 71.63 | 1,346,608 | +0.02(+0.03%) |
Nov 07, 2022 | 70.92 | 72.00 | 69.30 | 71.61 | 1,290,352 | +1.71(+2.45%) |
Nov 04, 2022 | 68.16 | 70.06 | 67.82 | 69.90 | 1,762,094 | +2.79(+4.16%) |
Nov 03, 2022 | 67.18 | 68.64 | 66.21 | 67.11 | 2,252,317 | -1.52(-2.21%) |
Nov 02, 2022 | 71.19 | 72.46 | 68.59 | 68.62 | 2,134,833 | -3.10(-4.32%) |
Nov 01, 2022 | 74.49 | 75.20 | 71.69 | 71.72 | 1,953,115 | -1.78(-2.42%) |
Oct 31, 2022 | 73.11 | 74.44 | 72.47 | 73.50 | 6,114,670 | -0.02(-0.03%) |
Oct 28, 2022 | 70.69 | 73.62 | 70.12 | 73.52 | 2,998,754 | +2.66(+3.75%) |
Oct 27, 2022 | 67.83 | 73.42 | 67.78 | 70.86 | 6,281,331 | -3.40(-4.58%) |
Oct 26, 2022 | 74.06 | 74.90 | 73.64 | 74.26 | 3,151,932 | +0.38(+0.52%) |
Oct 25, 2022 | 71.17 | 73.88 | 71.17 | 73.88 | 1,812,647 | +2.76(+3.88%) |
Oct 24, 2022 | 69.33 | 71.35 | 68.58 | 71.11 | 2,180,466 | +1.86(+2.69%) |
Oct 21, 2022 | 67.93 | 69.41 | 67.05 | 69.25 | 1,994,916 | +1.69(+2.49%) |
Oct 20, 2022 | 69.75 | 71.14 | 67.50 | 67.56 | 1,904,317 | -1.82(-2.62%) |
Oct 19, 2022 | 71.55 | 71.94 | 68.52 | 69.38 | 2,054,151 | -3.03(-4.19%) |
Oct 18, 2022 | 73.39 | 74.04 | 71.16 | 72.42 | 2,510,073 | +0.81(+1.12%) |
Oct 17, 2022 | 73.63 | 73.87 | 71.47 | 71.61 | 1,768,091 | -0.06(-0.08%) |
Oct 14, 2022 | 72.14 | 72.88 | 71.21 | 71.67 | 1,624,105 | -0.48(-0.66%) |
Oct 13, 2022 | 68.50 | 72.84 | 65.78 | 72.14 | 2,833,412 | +1.24(+1.74%) |
Oct 12, 2022 | 71.18 | 71.85 | 69.77 | 70.91 | 2,326,235 | -0.87(-1.21%) |
Oct 11, 2022 | 72.15 | 73.23 | 71.16 | 71.78 | 2,568,392 | -0.55(-0.76%) |
Oct 10, 2022 | 73.36 | 73.45 | 71.43 | 72.33 | 1,400,249 | -0.26(-0.36%) |
Oct 07, 2022 | 74.81 | 74.93 | 72.34 | 72.59 | 1,964,748 | -3.31(-4.37%) |
Oct 06, 2022 | 76.94 | 77.72 | 75.51 | 75.91 | 1,415,432 | -1.16(-1.51%) |
Oct 05, 2022 | 76.55 | 77.69 | 75.58 | 77.07 | 1,265,947 | -0.86(-1.11%) |
Oct 04, 2022 | 75.29 | 78.09 | 75.29 | 77.93 | 2,269,943 | +3.92(+5.30%) |
Oct 03, 2022 | 71.48 | 74.66 | 71.32 | 74.01 | 2,188,900 | +3.58(+5.08%) |
Sep 30, 2022 | 72.68 | 73.01 | 70.36 | 70.43 | 2,021,960 | -1.87(-2.59%) |
Sep 29, 2022 | 73.36 | 73.64 | 71.34 | 72.30 | 1,630,865 | -2.23(-2.99%) |
Sep 28, 2022 | 73.26 | 74.88 | 73.12 | 74.53 | 1,530,198 | +1.80(+2.47%) |
Sep 27, 2022 | 74.58 | 75.35 | 72.04 | 72.73 | 1,519,462 | -1.10(-1.48%) |
Sep 26, 2022 | 73.37 | 75.54 | 73.20 | 73.83 | 1,709,428 | -0.13(-0.18%) |
Sep 23, 2022 | 74.92 | 75.18 | 71.80 | 73.96 | 3,064,802 | -1.68(-2.22%) |
Sep 22, 2022 | 77.83 | 78.04 | 75.51 | 75.64 | 1,658,215 | -2.52(-3.22%) |
Sep 21, 2022 | 79.70 | 80.79 | 78.16 | 78.16 | 1,385,187 | -0.84(-1.07%) |
Sep 20, 2022 | 79.80 | 80.16 | 78.51 | 79.00 | 1,261,291 | -1.97(-2.43%) |
Sep 19, 2022 | 79.64 | 81.43 | 79.41 | 80.97 | 1,713,576 | +0.95(+1.18%) |
Sep 16, 2022 | 79.19 | 80.57 | 78.56 | 80.02 | 2,639,158 | -0.16(-0.20%) |
Sep 15, 2022 | 81.13 | 82.88 | 79.53 | 80.18 | 2,157,990 | -0.85(-1.05%) |
Sep 14, 2022 | 81.70 | 82.01 | 80.01 | 81.03 | 1,963,030 | -0.81(-0.98%) |
Sep 13, 2022 | 83.83 | 84.41 | 81.62 | 81.84 | 1,868,193 | -4.08(-4.75%) |
Sep 12, 2022 | 84.64 | 85.97 | 84.22 | 85.92 | 1,684,687 | +2.11(+2.51%) |
Sep 09, 2022 | 82.95 | 84.53 | 82.64 | 83.81 | 1,310,534 | +1.36(+1.65%) |
Sep 08, 2022 | 80.86 | 82.58 | 79.95 | 82.45 | 1,157,427 | +0.53(+0.65%) |
Sep 07, 2022 | 79.83 | 82.05 | 79.25 | 81.92 | 1,218,895 | +2.04(+2.56%) |
Sep 06, 2022 | 80.90 | 81.13 | 79.40 | 79.88 | 1,759,789 | -0.44(-0.55%) |
Sep 02, 2022 | 82.58 | 82.73 | 79.86 | 80.32 | 1,529,933 | -1.04(-1.28%) |