Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 140.00 | 145.60 | 139.34 | 145.04 | 2,367,519 | +5.17(+3.70%) |
Aug 30, 2023 | 139.39 | 140.84 | 138.50 | 139.87 | 1,248,820 | +0.20(+0.14%) |
Aug 29, 2023 | 131.67 | 140.31 | 131.67 | 139.67 | 1,384,410 | +6.79(+5.11%) |
Aug 28, 2023 | 130.56 | 133.57 | 129.64 | 132.88 | 1,175,054 | +3.69(+2.86%) |
Aug 25, 2023 | 132.94 | 133.66 | 122.62 | 129.19 | 2,317,492 | -3.65(-2.75%) |
Aug 24, 2023 | 136.37 | 136.61 | 132.74 | 132.84 | 1,061,210 | -3.77(-2.76%) |
Aug 23, 2023 | 133.40 | 137.33 | 132.59 | 136.61 | 1,287,207 | +4.80(+3.64%) |
Aug 22, 2023 | 133.34 | 135.21 | 130.97 | 131.81 | 1,289,691 | -0.95(-0.72%) |
Aug 21, 2023 | 134.73 | 136.08 | 129.73 | 132.76 | 1,475,554 | -1.38(-1.03%) |
Aug 18, 2023 | 128.95 | 134.69 | 128.33 | 134.14 | 2,588,613 | +4.08(+3.14%) |
Aug 17, 2023 | 147.00 | 147.24 | 129.20 | 130.06 | 3,491,500 | -17.18(-11.67%) |
Aug 16, 2023 | 151.00 | 151.71 | 147.06 | 147.24 | 927,936 | -3.45(-2.29%) |
Aug 15, 2023 | 152.18 | 152.53 | 148.09 | 150.69 | 924,365 | -1.16(-0.76%) |
Aug 14, 2023 | 148.00 | 151.92 | 147.17 | 151.85 | 1,051,033 | +3.96(+2.68%) |
Aug 11, 2023 | 149.25 | 151.41 | 147.75 | 147.89 | 923,314 | -2.43(-1.62%) |
Aug 10, 2023 | 150.57 | 153.41 | 146.98 | 150.32 | 1,094,581 | +0.20(+0.13%) |
Aug 09, 2023 | 151.95 | 151.95 | 148.22 | 150.12 | 1,170,837 | -1.58(-1.04%) |
Aug 08, 2023 | 151.25 | 152.89 | 150.06 | 151.70 | 981,986 | -0.52(-0.34%) |
Aug 07, 2023 | 150.40 | 153.00 | 149.91 | 152.22 | 1,264,717 | +2.58(+1.72%) |
Aug 04, 2023 | 147.29 | 151.00 | 145.96 | 149.64 | 1,961,895 | +4.99(+3.45%) |
Aug 03, 2023 | 148.15 | 151.80 | 144.12 | 144.65 | 2,120,958 | -3.99(-2.68%) |
Aug 02, 2023 | 156.85 | 156.85 | 145.43 | 148.64 | 3,145,197 | +1.88(+1.28%) |
Aug 01, 2023 | 144.43 | 147.03 | 144.27 | 146.76 | 1,469,642 | +2.33(+1.61%) |
Jul 31, 2023 | 144.29 | 145.00 | 142.55 | 144.43 | 1,056,201 | +0.78(+0.54%) |
Jul 28, 2023 | 142.70 | 143.90 | 142.15 | 143.65 | 866,040 | +2.15(+1.52%) |
Jul 27, 2023 | 143.70 | 145.06 | 140.96 | 141.50 | 1,222,742 | -0.27(-0.19%) |
Jul 26, 2023 | 140.91 | 142.76 | 139.95 | 141.77 | 952,928 | -0.24(-0.17%) |
Jul 25, 2023 | 137.41 | 142.97 | 136.15 | 142.01 | 1,140,510 | +3.76(+2.72%) |
Jul 24, 2023 | 138.53 | 139.41 | 137.67 | 138.25 | 852,026 | -0.48(-0.35%) |
Jul 21, 2023 | 139.89 | 141.89 | 138.07 | 138.73 | 961,741 | -0.41(-0.29%) |
Jul 20, 2023 | 144.22 | 144.91 | 137.77 | 139.14 | 1,513,489 | -5.18(-3.59%) |
Jul 19, 2023 | 148.85 | 149.21 | 143.33 | 144.32 | 1,262,659 | -2.10(-1.43%) |
Jul 18, 2023 | 143.03 | 146.92 | 142.75 | 146.42 | 1,682,839 | +3.46(+2.42%) |
Jul 17, 2023 | 140.65 | 143.04 | 139.38 | 142.96 | 1,305,036 | +1.80(+1.28%) |
Jul 14, 2023 | 140.15 | 141.27 | 139.09 | 141.16 | 905,199 | +1.29(+0.92%) |
Jul 13, 2023 | 139.87 | 140.23 | 138.15 | 139.87 | 1,009,076 | +0.59(+0.42%) |
Jul 12, 2023 | 137.00 | 139.68 | 137.00 | 139.28 | 1,545,085 | +3.81(+2.81%) |
Jul 11, 2023 | 135.84 | 136.90 | 134.36 | 135.47 | 1,289,838 | +0.21(+0.16%) |
Jul 10, 2023 | 133.00 | 135.77 | 133.00 | 135.26 | 1,678,021 | +2.16(+1.62%) |
Jul 07, 2023 | 130.80 | 134.31 | 130.63 | 133.10 | 2,090,223 | +2.29(+1.75%) |
Jul 06, 2023 | 134.88 | 135.50 | 130.01 | 130.81 | 2,614,904 | -5.66(-4.15%) |
Jul 05, 2023 | 138.90 | 140.72 | 136.00 | 136.47 | 1,862,234 | +0.14(+0.10%) |
Jul 03, 2023 | 136.01 | 137.60 | 135.55 | 136.33 | 772,551 | +0.33(+0.24%) |
Jun 30, 2023 | 137.67 | 138.53 | 135.86 | 136.00 | 1,776,349 | -0.17(-0.12%) |
Jun 29, 2023 | 135.63 | 136.49 | 133.68 | 136.17 | 1,183,415 | +0.83(+0.61%) |
Jun 28, 2023 | 133.49 | 135.99 | 133.08 | 135.34 | 2,138,157 | +1.86(+1.39%) |
Jun 27, 2023 | 128.49 | 134.45 | 128.34 | 133.48 | 2,223,986 | +5.31(+4.14%) |
Jun 26, 2023 | 128.40 | 130.38 | 127.64 | 128.17 | 1,267,219 | +0.65(+0.51%) |
Jun 23, 2023 | 126.50 | 128.91 | 126.30 | 127.52 | 2,995,571 | +0.01(+0.01%) |
Jun 22, 2023 | 127.87 | 129.70 | 126.28 | 127.51 | 1,435,100 | -1.59(-1.23%) |
Jun 21, 2023 | 126.75 | 129.94 | 126.45 | 129.10 | 2,437,686 | +2.34(+1.85%) |
Jun 20, 2023 | 122.07 | 127.20 | 122.00 | 126.76 | 3,317,083 | +5.35(+4.41%) |
Jun 16, 2023 | 123.25 | 123.39 | 120.00 | 121.41 | 7,976,667 | -1.60(-1.30%) |
Jun 15, 2023 | 120.50 | 123.04 | 120.10 | 123.01 | 3,096,898 | +9.34(+8.22%) |
May 08, 2023 | 112.50 | 114.85 | 111.89 | 113.67 | 2,377,237 | +2.42(+2.18%) |
May 05, 2023 | 108.38 | 111.73 | 107.58 | 111.25 | 2,366,094 | +4.46(+4.18%) |
May 04, 2023 | 109.18 | 111.56 | 105.81 | 106.79 | 2,723,884 | -0.67(-0.62%) |
May 03, 2023 | 100.00 | 107.81 | 99.90 | 107.46 | 6,666,953 | +12.26(+12.88%) |
May 02, 2023 | 93.85 | 95.32 | 92.13 | 95.20 | 2,747,037 | +1.35(+1.44%) |
May 01, 2023 | 93.78 | 95.16 | 92.94 | 93.85 | 2,344,294 | -0.92(-0.97%) |
Apr 28, 2023 | 92.32 | 95.45 | 92.32 | 94.77 | 1,942,402 | +2.67(+2.90%) |
Apr 27, 2023 | 90.52 | 92.55 | 90.35 | 92.10 | 1,944,660 | +1.76(+1.95%) |
Apr 26, 2023 | 92.37 | 92.90 | 90.10 | 90.34 | 1,649,910 | -2.05(-2.22%) |
Apr 25, 2023 | 93.55 | 93.93 | 92.21 | 92.39 | 1,430,902 | -1.33(-1.42%) |
Apr 24, 2023 | 93.80 | 94.44 | 92.74 | 93.72 | 1,270,653 | -0.15(-0.16%) |
Apr 21, 2023 | 94.69 | 94.81 | 93.27 | 93.87 | 1,091,044 | -0.86(-0.91%) |
Apr 20, 2023 | 94.31 | 95.59 | 94.19 | 94.73 | 1,916,694 | +0.26(+0.28%) |
Apr 19, 2023 | 96.69 | 96.91 | 94.43 | 94.47 | 2,754,832 | -2.25(-2.33%) |
Apr 18, 2023 | 95.53 | 96.86 | 95.17 | 96.72 | 2,525,851 | +2.42(+2.57%) |
Apr 17, 2023 | 94.11 | 95.28 | 93.85 | 94.30 | 1,726,664 | -0.06(-0.06%) |
Apr 14, 2023 | 92.99 | 94.49 | 92.60 | 94.36 | 2,292,730 | +1.02(+1.09%) |
Apr 13, 2023 | 93.55 | 94.33 | 92.44 | 93.34 | 2,334,954 | +0.41(+0.44%) |
Apr 12, 2023 | 93.55 | 94.79 | 92.93 | 92.93 | 3,064,452 | +0.56(+0.61%) |
Apr 11, 2023 | 89.16 | 92.69 | 89.10 | 92.37 | 3,145,689 | +3.75(+4.23%) |
Apr 10, 2023 | 85.65 | 88.64 | 85.62 | 88.62 | 1,786,785 | +3.09(+3.61%) |
Apr 06, 2023 | 85.54 | 86.38 | 84.81 | 85.53 | 1,876,637 | -0.43(-0.50%) |
Apr 05, 2023 | 86.62 | 86.95 | 84.78 | 85.96 | 2,086,210 | -1.40(-1.60%) |
Apr 04, 2023 | 89.85 | 90.03 | 87.06 | 87.36 | 2,343,542 | -2.80(-3.11%) |
Apr 03, 2023 | 88.61 | 90.21 | 87.56 | 90.16 | 2,577,071 | +1.38(+1.55%) |
Mar 31, 2023 | 86.97 | 88.90 | 86.77 | 88.78 | 1,485,752 | +2.53(+2.93%) |
Mar 30, 2023 | 87.17 | 87.91 | 86.11 | 86.25 | 1,723,222 | -0.21(-0.24%) |
Mar 29, 2023 | 87.49 | 87.65 | 85.61 | 86.46 | 1,739,928 | +0.16(+0.19%) |
Mar 28, 2023 | 85.63 | 86.95 | 85.61 | 86.30 | 1,648,873 | +0.87(+1.02%) |
Mar 27, 2023 | 85.30 | 86.45 | 84.52 | 85.43 | 2,000,843 | +0.97(+1.15%) |
Mar 24, 2023 | 83.04 | 84.86 | 81.92 | 84.46 | 2,102,128 | +0.15(+0.18%) |
Mar 23, 2023 | 84.74 | 86.77 | 83.25 | 84.31 | 1,924,587 | +0.49(+0.58%) |
Mar 22, 2023 | 83.93 | 86.29 | 83.80 | 83.82 | 2,069,421 | -0.41(-0.49%) |
Mar 21, 2023 | 83.51 | 85.00 | 83.43 | 84.23 | 1,677,433 | +2.21(+2.69%) |
Mar 20, 2023 | 81.19 | 83.17 | 81.19 | 82.02 | 2,077,898 | +1.93(+2.41%) |
Mar 17, 2023 | 81.64 | 82.19 | 79.35 | 80.09 | 3,866,066 | -2.30(-2.79%) |
Mar 16, 2023 | 79.07 | 83.11 | 78.53 | 82.39 | 2,475,336 | +2.86(+3.60%) |
Mar 15, 2023 | 79.58 | 82.07 | 78.47 | 79.53 | 2,659,807 | -1.52(-1.88%) |
Mar 14, 2023 | 82.22 | 82.74 | 80.34 | 81.05 | 2,517,829 | +1.21(+1.52%) |
Mar 13, 2023 | 80.13 | 81.46 | 79.17 | 79.84 | 2,834,332 | -1.80(-2.20%) |
Mar 10, 2023 | 83.90 | 84.03 | 80.90 | 81.64 | 3,126,251 | -2.17(-2.59%) |
Mar 09, 2023 | 86.13 | 86.79 | 83.70 | 83.81 | 1,820,819 | -2.38(-2.76%) |
Mar 08, 2023 | 86.93 | 86.93 | 85.03 | 86.19 | 2,122,479 | -0.01(-0.01%) |
Mar 07, 2023 | 87.10 | 87.97 | 86.07 | 86.20 | 2,130,162 | -1.09(-1.25%) |
Mar 06, 2023 | 89.20 | 90.21 | 87.20 | 87.29 | 2,130,395 | -1.89(-2.12%) |
Mar 03, 2023 | 87.51 | 89.41 | 87.01 | 89.18 | 1,961,116 | +2.48(+2.86%) |
Mar 02, 2023 | 84.74 | 87.25 | 83.51 | 86.70 | 2,407,866 | +0.94(+1.10%) |
Mar 01, 2023 | 84.98 | 85.78 | 82.95 | 85.76 | 2,331,182 | +0.98(+1.16%) |
Feb 28, 2023 | 80.56 | 86.26 | 80.50 | 84.78 | 3,372,286 | +3.29(+4.04%) |
Feb 27, 2023 | 81.36 | 82.79 | 80.77 | 81.49 | 1,876,097 | +1.43(+1.79%) |
Feb 24, 2023 | 78.48 | 80.31 | 78.24 | 80.06 | 1,131,872 | +0.05(+0.06%) |
Feb 23, 2023 | 79.28 | 80.17 | 78.18 | 80.01 | 1,299,949 | +1.47(+1.87%) |
Feb 22, 2023 | 77.09 | 78.83 | 77.05 | 78.54 | 1,336,510 | +1.77(+2.31%) |
Feb 21, 2023 | 79.61 | 80.00 | 76.69 | 76.77 | 2,353,911 | -4.71(-5.78%) |
Feb 17, 2023 | 81.95 | 81.95 | 80.27 | 81.48 | 1,326,574 | -1.02(-1.24%) |
Feb 16, 2023 | 81.73 | 83.33 | 80.82 | 82.50 | 985,939 | -1.28(-1.53%) |
Feb 15, 2023 | 81.68 | 83.89 | 81.30 | 83.78 | 1,225,935 | +1.50(+1.82%) |
Feb 14, 2023 | 81.00 | 82.42 | 80.14 | 82.28 | 1,299,988 | +0.56(+0.69%) |
Feb 13, 2023 | 80.67 | 81.85 | 79.82 | 81.72 | 1,438,545 | +1.40(+1.74%) |
Feb 10, 2023 | 79.75 | 80.90 | 79.04 | 80.32 | 1,213,314 | +0.01(+0.01%) |
Feb 09, 2023 | 82.92 | 83.41 | 80.15 | 80.31 | 1,619,115 | -1.39(-1.70%) |
Feb 08, 2023 | 81.26 | 81.96 | 80.44 | 81.70 | 1,285,185 | -0.17(-0.21%) |
Feb 07, 2023 | 80.79 | 82.14 | 80.39 | 81.87 | 1,531,915 | -0.08(-0.10%) |
Feb 06, 2023 | 80.92 | 82.44 | 80.67 | 81.95 | 1,544,344 | -0.15(-0.18%) |
Feb 03, 2023 | 82.70 | 83.09 | 81.31 | 82.10 | 2,118,665 | -2.14(-2.54%) |
Feb 02, 2023 | 82.67 | 85.40 | 81.90 | 84.24 | 2,351,441 | +2.70(+3.31%) |
Feb 01, 2023 | 79.50 | 82.28 | 78.62 | 81.54 | 1,780,123 | +1.84(+2.31%) |
Jan 31, 2023 | 77.70 | 79.98 | 76.98 | 79.70 | 2,327,641 | +2.98(+3.88%) |
Jan 30, 2023 | 76.39 | 77.76 | 76.39 | 76.72 | 1,282,768 | -0.61(-0.79%) |
Jan 27, 2023 | 75.50 | 77.47 | 75.28 | 77.33 | 1,291,747 | +1.65(+2.18%) |
Jan 26, 2023 | 73.97 | 75.79 | 73.90 | 75.68 | 1,950,636 | +2.16(+2.94%) |
Jan 25, 2023 | 71.09 | 73.58 | 70.63 | 73.52 | 826,615 | +1.41(+1.96%) |
Jan 24, 2023 | 72.60 | 73.25 | 71.60 | 72.11 | 795,408 | -0.35(-0.48%) |
Jan 23, 2023 | 71.11 | 72.66 | 71.06 | 72.46 | 1,040,453 | +1.48(+2.09%) |
Jan 20, 2023 | 69.59 | 71.02 | 68.94 | 70.98 | 1,144,342 | +1.48(+2.13%) |
Jan 19, 2023 | 70.73 | 71.20 | 69.39 | 69.50 | 1,317,027 | -2.19(-3.05%) |
Jan 18, 2023 | 72.31 | 73.19 | 71.25 | 71.69 | 1,480,311 | -0.05(-0.07%) |
Jan 17, 2023 | 71.47 | 72.29 | 71.34 | 71.74 | 1,110,358 | -0.19(-0.26%) |
Jan 13, 2023 | 68.15 | 72.02 | 67.60 | 71.93 | 2,034,281 | +1.71(+2.44%) |
Jan 12, 2023 | 69.60 | 70.25 | 68.02 | 70.22 | 1,939,173 | +1.44(+2.09%) |
Jan 11, 2023 | 68.68 | 69.53 | 68.13 | 68.78 | 1,554,482 | +1.44(+2.14%) |
Jan 10, 2023 | 66.39 | 67.48 | 65.88 | 67.34 | 916,795 | +0.29(+0.43%) |
Jan 09, 2023 | 68.00 | 68.08 | 66.66 | 67.05 | 1,174,521 | -0.19(-0.28%) |
Jan 06, 2023 | 66.85 | 67.54 | 65.92 | 67.24 | 1,499,327 | +0.73(+1.10%) |
Jan 05, 2023 | 65.82 | 66.64 | 64.61 | 66.51 | 1,436,809 | -0.16(-0.24%) |
Jan 04, 2023 | 66.25 | 66.74 | 65.33 | 66.67 | 2,037,281 | +1.32(+2.02%) |
Jan 03, 2023 | 65.95 | 66.57 | 64.53 | 65.35 | 2,194,647 | +0.47(+0.72%) |
Dec 30, 2022 | 64.35 | 64.91 | 63.92 | 64.88 | 1,839,009 | -0.32(-0.49%) |
Dec 29, 2022 | 63.92 | 65.72 | 63.78 | 65.20 | 1,523,046 | +1.68(+2.64%) |
Dec 28, 2022 | 65.47 | 65.50 | 63.52 | 63.52 | 1,552,195 | -1.63(-2.50%) |
Dec 27, 2022 | 64.83 | 65.51 | 64.44 | 65.15 | 1,388,990 | -0.15(-0.23%) |
Dec 23, 2022 | 64.71 | 65.63 | 63.88 | 65.30 | 1,457,289 | +0.27(+0.42%) |
Dec 22, 2022 | 65.30 | 65.44 | 63.81 | 65.03 | 1,824,194 | -1.12(-1.69%) |
Dec 21, 2022 | 65.23 | 66.55 | 64.46 | 66.15 | 2,271,119 | +0.84(+1.29%) |
Dec 20, 2022 | 65.00 | 65.83 | 64.31 | 65.31 | 1,841,618 | -0.29(-0.44%) |
Dec 19, 2022 | 67.02 | 67.19 | 65.59 | 65.60 | 2,000,628 | -1.94(-2.87%) |
Dec 16, 2022 | 67.19 | 68.47 | 66.92 | 67.54 | 4,935,183 | -0.73(-1.07%) |
Dec 15, 2022 | 66.34 | 68.54 | 65.67 | 68.27 | 2,022,255 | +0.62(+0.92%) |
Dec 14, 2022 | 68.11 | 68.67 | 67.10 | 67.65 | 2,031,267 | +0.26(+0.39%) |
Dec 13, 2022 | 69.00 | 70.00 | 67.11 | 67.39 | 2,456,899 | +0.91(+1.37%) |
Dec 12, 2022 | 65.36 | 66.73 | 64.73 | 66.48 | 1,953,937 | +1.12(+1.71%) |
Dec 09, 2022 | 65.80 | 67.00 | 65.36 | 65.36 | 2,006,693 | -1.05(-1.58%) |
Dec 08, 2022 | 65.81 | 67.08 | 64.92 | 66.41 | 2,256,823 | +0.94(+1.44%) |
Dec 07, 2022 | 62.07 | 65.77 | 62.07 | 65.47 | 2,570,947 | +3.29(+5.29%) |
Dec 06, 2022 | 61.66 | 62.31 | 60.68 | 62.18 | 2,587,053 | +0.85(+1.39%) |
Dec 05, 2022 | 61.78 | 62.93 | 60.43 | 61.33 | 1,893,706 | -1.78(-2.82%) |
Dec 02, 2022 | 62.21 | 63.89 | 62.01 | 63.11 | 2,146,302 | -0.62(-0.97%) |
Dec 01, 2022 | 64.85 | 65.78 | 63.58 | 63.73 | 1,967,027 | -0.20(-0.31%) |
Nov 30, 2022 | 63.18 | 64.06 | 61.55 | 63.93 | 2,669,905 | +0.61(+0.96%) |
Nov 29, 2022 | 61.17 | 63.45 | 61.17 | 63.32 | 2,186,098 | +1.32(+2.13%) |
Nov 28, 2022 | 61.51 | 63.02 | 61.30 | 62.00 | 2,566,929 | +1.48(+2.45%) |
Nov 25, 2022 | 60.19 | 61.36 | 60.11 | 60.52 | 510,719 | +0.05(+0.08%) |
Nov 23, 2022 | 60.85 | 61.63 | 59.96 | 60.47 | 1,337,639 | -0.50(-0.82%) |
Nov 22, 2022 | 60.64 | 61.79 | 60.23 | 60.97 | 1,930,162 | +1.09(+1.82%) |
Nov 21, 2022 | 63.17 | 63.91 | 59.39 | 59.88 | 1,927,300 | -4.32(-6.73%) |
Nov 18, 2022 | 64.36 | 64.99 | 63.21 | 64.20 | 971,441 | +1.28(+2.03%) |
Nov 17, 2022 | 61.27 | 62.95 | 61.11 | 62.92 | 1,123,296 | -0.20(-0.32%) |
Nov 16, 2022 | 63.49 | 63.90 | 62.79 | 63.12 | 1,097,728 | -0.94(-1.47%) |
Nov 15, 2022 | 64.90 | 66.77 | 63.96 | 64.06 | 2,320,468 | +1.09(+1.73%) |
Nov 14, 2022 | 65.27 | 65.81 | 62.86 | 62.97 | 1,645,990 | -2.91(-4.42%) |
Nov 11, 2022 | 65.07 | 67.47 | 64.80 | 65.88 | 2,241,956 | +0.80(+1.23%) |
Nov 10, 2022 | 60.94 | 66.20 | 60.94 | 65.08 | 3,264,514 | +8.03(+14.08%) |
Nov 09, 2022 | 59.80 | 60.24 | 56.84 | 57.05 | 1,869,968 | -3.86(-6.34%) |
Nov 08, 2022 | 58.34 | 63.00 | 58.34 | 60.91 | 3,156,494 | +3.00(+5.18%) |
Nov 07, 2022 | 57.45 | 57.99 | 56.61 | 57.91 | 2,495,508 | +1.23(+2.17%) |
Nov 04, 2022 | 57.96 | 58.79 | 55.35 | 56.68 | 1,966,963 | +0.12(+0.21%) |
Nov 03, 2022 | 56.01 | 57.50 | 54.82 | 56.56 | 1,879,758 | -1.15(-1.99%) |
Nov 02, 2022 | 61.28 | 57.61 | 57.71 | 1,840,435 | -3.87(-6.28%) | |
Nov 01, 2022 | 62.79 | 63.72 | 60.58 | 61.58 | 1,085,856 | -0.08(-0.13%) |
Oct 31, 2022 | 61.18 | 62.51 | 60.97 | 61.66 | 1,347,197 | -0.28(-0.45%) |
Oct 28, 2022 | 60.71 | 62.09 | 59.87 | 61.94 | 1,138,574 | +1.08(+1.77%) |
Oct 27, 2022 | 60.98 | 62.83 | 60.74 | 60.86 | 1,202,872 | +0.16(+0.26%) |
Oct 26, 2022 | 60.42 | 61.74 | 59.63 | 60.70 | 1,497,110 | +0.23(+0.38%) |
Oct 25, 2022 | 58.07 | 60.75 | 58.07 | 60.47 | 1,596,698 | +2.71(+4.69%) |
Oct 24, 2022 | 56.80 | 58.05 | 56.40 | 57.76 | 1,234,331 | +1.44(+2.56%) |
Oct 21, 2022 | 54.36 | 56.59 | 53.79 | 56.32 | 2,409,074 | +1.87(+3.43%) |
Oct 20, 2022 | 56.45 | 57.04 | 54.43 | 54.45 | 2,208,919 | -1.89(-3.35%) |
Oct 19, 2022 | 59.43 | 59.93 | 55.49 | 56.34 | 2,778,117 | -4.31(-7.11%) |
Oct 18, 2022 | 60.45 | 61.75 | 59.93 | 60.65 | 1,965,430 | +1.67(+2.83%) |
Oct 17, 2022 | 59.49 | 60.67 | 58.67 | 58.98 | 2,725,509 | +1.02(+1.76%) |
Oct 14, 2022 | 62.67 | 63.38 | 57.84 | 57.96 | 3,486,513 | -4.41(-7.07%) |
Oct 13, 2022 | 60.46 | 63.56 | 58.39 | 62.37 | 2,246,586 | -0.45(-0.72%) |
Oct 12, 2022 | 64.14 | 64.47 | 62.25 | 62.82 | 1,361,238 | -1.37(-2.13%) |
Oct 11, 2022 | 63.47 | 65.04 | 63.30 | 64.19 | 2,312,684 | +0.10(+0.16%) |
Oct 10, 2022 | 63.72 | 65.18 | 63.29 | 64.09 | 1,996,545 | +0.85(+1.34%) |
Oct 07, 2022 | 62.78 | 63.30 | 61.69 | 63.24 | 1,731,264 | -0.55(-0.86%) |
Oct 06, 2022 | 63.00 | 64.66 | 63.00 | 63.79 | 2,137,425 | +0.17(+0.27%) |
Oct 05, 2022 | 62.35 | 64.38 | 62.02 | 63.62 | 1,571,138 | +0.17(+0.27%) |
Oct 04, 2022 | 61.77 | 63.56 | 61.77 | 63.45 | 2,587,154 | +3.17(+5.26%) |
Oct 03, 2022 | 59.13 | 60.78 | 59.10 | 60.28 | 2,217,932 | +1.36(+2.31%) |
Sep 30, 2022 | 58.16 | 60.34 | 57.34 | 58.92 | 2,495,958 | +0.72(+1.24%) |
Sep 29, 2022 | 57.44 | 58.40 | 56.79 | 58.20 | 2,686,274 | -0.26(-0.44%) |
Sep 28, 2022 | 54.75 | 58.71 | 54.74 | 58.46 | 2,788,802 | +4.17(+7.68%) |
Sep 27, 2022 | 53.75 | 54.76 | 53.21 | 54.29 | 1,823,235 | +1.40(+2.65%) |
Sep 26, 2022 | 53.65 | 54.59 | 52.70 | 52.89 | 2,427,523 | -1.25(-2.31%) |
Sep 23, 2022 | 54.59 | 54.63 | 53.06 | 54.14 | 2,839,953 | -1.37(-2.47%) |
Sep 22, 2022 | 56.30 | 56.80 | 55.33 | 55.51 | 2,408,855 | -1.10(-1.94%) |
Sep 21, 2022 | 56.92 | 58.83 | 56.53 | 56.61 | 1,883,832 | +0.30(+0.53%) |
Sep 20, 2022 | 56.19 | 56.60 | 54.88 | 56.31 | 2,185,981 | -0.84(-1.47%) |
Sep 19, 2022 | 54.94 | 57.99 | 54.75 | 57.15 | 2,446,664 | +1.74(+3.14%) |
Sep 16, 2022 | 54.41 | 56.12 | 54.20 | 55.41 | 7,472,882 | +0.11(+0.20%) |
Sep 15, 2022 | 55.00 | 56.23 | 54.75 | 55.30 | 2,686,947 | +0.08(+0.14%) |
Sep 14, 2022 | 56.57 | 56.57 | 54.41 | 55.22 | 2,849,273 | -1.39(-2.46%) |
Sep 13, 2022 | 58.73 | 59.10 | 56.47 | 56.61 | 2,520,675 | -4.80(-7.82%) |
Sep 12, 2022 | 61.77 | 62.39 | 60.91 | 61.41 | 1,593,118 | +0.24(+0.39%) |
Sep 09, 2022 | 59.14 | 61.24 | 59.12 | 61.17 | 1,760,151 | +2.49(+4.24%) |
Sep 08, 2022 | 57.71 | 58.84 | 56.91 | 58.68 | 1,699,762 | +0.05(+0.09%) |
Sep 07, 2022 | 57.75 | 58.80 | 56.88 | 58.63 | 1,988,227 | +0.99(+1.72%) |
Sep 06, 2022 | 58.51 | 58.70 | 57.02 | 57.64 | 1,997,252 | -0.93(-1.59%) |
Sep 02, 2022 | 59.80 | 60.14 | 58.22 | 58.57 | 1,879,713 | -0.19(-0.32%) |