Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.98 | 83.53 | 82.31 | 82.36 | 430,707 | -0.43(-0.52%) |
Aug 30, 2023 | 82.28 | 84.15 | 82.07 | 82.79 | 583,861 | +0.68(+0.83%) |
Aug 29, 2023 | 78.00 | 82.51 | 77.79 | 82.11 | 823,162 | +4.89(+6.33%) |
Aug 28, 2023 | 77.92 | 78.61 | 77.20 | 77.22 | 293,082 | +0.11(+0.14%) |
Aug 25, 2023 | 78.71 | 78.85 | 76.66 | 77.11 | 341,286 | -1.22(-1.56%) |
Aug 24, 2023 | 81.81 | 81.81 | 78.19 | 78.33 | 385,203 | -3.40(-4.16%) |
Aug 23, 2023 | 81.55 | 82.84 | 81.08 | 81.73 | 480,929 | +0.37(+0.45%) |
Aug 22, 2023 | 76.80 | 81.56 | 76.59 | 81.36 | 905,699 | +4.77(+6.23%) |
Aug 21, 2023 | 74.17 | 76.65 | 73.98 | 76.59 | 518,786 | +2.30(+3.10%) |
Aug 18, 2023 | 73.17 | 74.93 | 72.42 | 74.29 | 751,093 | +1.02(+1.39%) |
Aug 17, 2023 | 72.09 | 73.51 | 71.30 | 73.27 | 574,175 | +1.30(+1.81%) |
Aug 16, 2023 | 74.45 | 74.45 | 71.92 | 71.97 | 675,151 | -2.73(-3.65%) |
Aug 15, 2023 | 75.42 | 76.06 | 74.05 | 74.70 | 913,214 | -1.64(-2.15%) |
Aug 14, 2023 | 77.51 | 77.98 | 76.28 | 76.34 | 471,827 | -1.59(-2.04%) |
Aug 11, 2023 | 77.14 | 78.14 | 76.27 | 77.93 | 639,025 | +0.54(+0.70%) |
Aug 10, 2023 | 76.50 | 77.85 | 75.97 | 77.39 | 604,690 | +1.11(+1.46%) |
Aug 09, 2023 | 79.80 | 79.80 | 73.81 | 76.28 | 1,602,765 | -5.98(-7.27%) |
Aug 08, 2023 | 82.87 | 83.17 | 81.59 | 82.26 | 709,132 | -1.64(-1.95%) |
Aug 07, 2023 | 83.31 | 84.28 | 83.00 | 83.90 | 429,100 | +0.31(+0.37%) |
Aug 04, 2023 | 82.90 | 84.79 | 82.70 | 83.59 | 436,712 | +0.59(+0.71%) |
Aug 03, 2023 | 83.19 | 83.54 | 82.45 | 83.00 | 385,608 | -0.37(-0.44%) |
Aug 02, 2023 | 84.21 | 84.31 | 83.22 | 83.37 | 442,365 | -1.71(-2.01%) |
Aug 01, 2023 | 86.98 | 87.56 | 85.01 | 85.08 | 380,107 | -2.28(-2.61%) |
Jul 31, 2023 | 87.19 | 88.14 | 86.90 | 87.36 | 277,810 | +0.24(+0.28%) |
Jul 28, 2023 | 86.99 | 87.63 | 85.36 | 87.12 | 258,239 | +0.52(+0.60%) |
Jul 27, 2023 | 89.11 | 89.11 | 86.36 | 86.60 | 304,359 | -1.66(-1.88%) |
Jul 26, 2023 | 88.74 | 88.74 | 87.50 | 88.26 | 337,069 | -0.37(-0.42%) |
Jul 25, 2023 | 87.40 | 88.93 | 87.17 | 88.63 | 445,767 | +0.33(+0.37%) |
Jul 24, 2023 | 87.24 | 88.78 | 87.12 | 88.30 | 432,732 | +1.29(+1.48%) |
Jul 21, 2023 | 85.18 | 88.18 | 84.83 | 87.01 | 594,324 | +2.20(+2.59%) |
Jul 20, 2023 | 83.95 | 85.55 | 83.47 | 84.81 | 449,814 | +1.12(+1.34%) |
Jul 19, 2023 | 84.08 | 84.80 | 82.75 | 83.69 | 510,208 | +0.11(+0.13%) |
Jul 18, 2023 | 83.30 | 84.62 | 83.11 | 83.58 | 551,089 | +0.45(+0.54%) |
Jul 17, 2023 | 85.03 | 85.15 | 82.40 | 83.13 | 486,718 | -2.30(-2.69%) |
Jul 14, 2023 | 87.75 | 87.92 | 85.29 | 85.43 | 325,733 | -2.09(-2.39%) |
Jul 13, 2023 | 87.40 | 87.85 | 87.03 | 87.52 | 190,872 | +0.25(+0.29%) |
Jul 12, 2023 | 87.22 | 87.59 | 86.69 | 87.27 | 261,157 | +0.89(+1.03%) |
Jul 11, 2023 | 85.32 | 86.67 | 85.31 | 86.38 | 270,471 | +1.33(+1.56%) |
Jul 10, 2023 | 84.29 | 85.41 | 84.07 | 85.05 | 451,317 | +1.00(+1.19%) |
Jul 07, 2023 | 82.73 | 84.42 | 82.17 | 84.05 | 491,264 | +1.53(+1.85%) |
Jul 06, 2023 | 83.09 | 83.09 | 81.62 | 82.52 | 497,323 | -1.20(-1.43%) |
Jul 05, 2023 | 82.86 | 83.89 | 82.72 | 83.72 | 465,588 | +0.47(+0.56%) |
Jul 03, 2023 | 82.83 | 83.73 | 82.61 | 83.25 | 198,390 | +0.39(+0.47%) |
Jun 30, 2023 | 82.33 | 83.84 | 82.25 | 82.86 | 291,291 | +1.41(+1.73%) |
Jun 29, 2023 | 80.92 | 82.44 | 80.54 | 81.45 | 526,125 | +0.15(+0.18%) |
Jun 28, 2023 | 81.31 | 81.33 | 80.28 | 81.30 | 494,980 | +0.21(+0.26%) |
Jun 27, 2023 | 83.56 | 83.71 | 80.38 | 81.09 | 608,848 | -2.72(-3.25%) |
Jun 26, 2023 | 84.37 | 85.56 | 83.81 | 83.81 | 207,302 | -0.56(-0.66%) |
Jun 23, 2023 | 85.20 | 86.46 | 83.63 | 84.37 | 633,279 | -1.19(-1.39%) |
Jun 22, 2023 | 85.58 | 86.63 | 84.99 | 85.56 | 227,520 | -0.02(-0.02%) |
Jun 21, 2023 | 86.79 | 86.79 | 85.02 | 85.58 | 235,012 | -1.75(-2.00%) |
Jun 20, 2023 | 87.00 | 87.87 | 86.19 | 87.33 | 467,274 | -0.29(-0.33%) |
Jun 16, 2023 | 86.84 | 88.05 | 86.11 | 87.62 | 1,289,116 | +1.27(+1.46%) |
Jun 15, 2023 | 84.90 | 86.38 | 84.59 | 86.36 | 425,806 | +1.72(+2.03%) |
Jun 14, 2023 | 85.79 | 86.50 | 83.73 | 84.64 | 298,864 | -1.18(-1.37%) |
Jun 13, 2023 | 84.32 | 86.03 | 84.32 | 85.82 | 337,580 | +1.62(+1.92%) |
Jun 12, 2023 | 84.67 | 84.83 | 83.24 | 84.20 | 300,845 | -0.54(-0.64%) |
Jun 09, 2023 | 84.75 | 85.37 | 84.01 | 84.74 | 255,299 | +0.12(+0.14%) |
Jun 08, 2023 | 86.14 | 86.14 | 84.58 | 84.62 | 211,284 | -1.82(-2.11%) |
Jun 07, 2023 | 86.22 | 87.34 | 85.45 | 86.44 | 218,904 | +0.70(+0.82%) |
Jun 06, 2023 | 85.38 | 87.10 | 85.12 | 85.74 | 290,945 | +0.69(+0.81%) |
Jun 05, 2023 | 85.64 | 86.24 | 84.85 | 85.05 | 269,233 | -1.11(-1.29%) |
Jun 02, 2023 | 86.12 | 87.01 | 85.92 | 86.16 | 217,417 | +0.51(+0.60%) |
Jun 01, 2023 | 85.59 | 86.83 | 84.91 | 85.65 | 251,717 | +0.51(+0.60%) |
May 31, 2023 | 86.10 | 86.64 | 84.55 | 85.14 | 362,587 | -1.35(-1.56%) |
May 30, 2023 | 85.35 | 86.83 | 85.20 | 86.49 | 192,735 | +0.95(+1.11%) |
May 26, 2023 | 85.00 | 86.04 | 84.46 | 85.54 | 174,725 | +0.82(+0.97%) |
May 25, 2023 | 86.40 | 87.81 | 84.48 | 84.72 | 403,862 | -2.19(-2.52%) |
May 24, 2023 | 88.07 | 88.28 | 85.85 | 86.91 | 361,603 | -1.87(-2.11%) |
May 23, 2023 | 88.95 | 89.79 | 87.37 | 88.78 | 494,293 | -0.47(-0.53%) |
May 22, 2023 | 87.87 | 90.45 | 87.87 | 89.25 | 293,863 | +1.81(+2.07%) |
May 19, 2023 | 87.50 | 88.85 | 87.26 | 87.44 | 349,008 | +0.46(+0.53%) |
May 18, 2023 | 87.47 | 88.10 | 86.10 | 86.98 | 328,898 | -0.67(-0.76%) |
May 17, 2023 | 86.46 | 87.83 | 85.18 | 87.65 | 355,265 | +1.44(+1.67%) |
May 16, 2023 | 86.28 | 87.09 | 85.12 | 86.21 | 263,687 | -0.88(-1.01%) |
May 15, 2023 | 87.16 | 87.86 | 86.77 | 87.09 | 294,474 | -0.23(-0.26%) |
May 12, 2023 | 86.13 | 87.50 | 85.63 | 87.32 | 306,837 | +1.02(+1.18%) |
May 11, 2023 | 86.55 | 87.49 | 85.95 | 86.30 | 198,306 | -0.87(-1.00%) |
May 10, 2023 | 86.98 | 87.94 | 86.53 | 87.17 | 355,380 | +1.08(+1.25%) |
May 09, 2023 | 87.41 | 87.74 | 86.05 | 86.09 | 367,015 | -2.16(-2.45%) |
May 08, 2023 | 88.50 | 89.22 | 87.11 | 88.25 | 308,022 | -0.36(-0.41%) |
May 05, 2023 | 87.99 | 89.31 | 87.75 | 88.61 | 441,428 | +1.47(+1.69%) |
May 04, 2023 | 92.70 | 94.86 | 86.99 | 87.14 | 670,154 | -6.09(-6.53%) |
May 03, 2023 | 91.65 | 95.02 | 91.65 | 93.23 | 693,836 | +1.78(+1.95%) |
May 02, 2023 | 91.86 | 91.86 | 89.52 | 91.45 | 296,459 | -0.52(-0.57%) |
May 01, 2023 | 89.80 | 92.00 | 89.40 | 91.97 | 215,342 | +2.02(+2.25%) |
Apr 28, 2023 | 89.08 | 90.56 | 88.77 | 89.95 | 271,408 | +0.68(+0.76%) |
Apr 27, 2023 | 89.07 | 89.72 | 88.48 | 89.27 | 206,208 | +0.60(+0.68%) |
Apr 26, 2023 | 88.81 | 89.21 | 87.71 | 88.67 | 258,899 | -0.88(-0.98%) |
Apr 25, 2023 | 92.10 | 92.10 | 89.21 | 89.55 | 343,286 | -3.05(-3.29%) |
Apr 24, 2023 | 91.26 | 93.43 | 90.82 | 92.60 | 259,018 | +1.60(+1.76%) |
Apr 21, 2023 | 89.96 | 91.67 | 89.64 | 91.00 | 186,458 | +1.43(+1.60%) |
Apr 20, 2023 | 89.98 | 90.27 | 88.52 | 89.57 | 307,170 | -1.07(-1.18%) |
Apr 19, 2023 | 90.49 | 91.37 | 89.29 | 90.64 | 328,768 | +0.15(+0.17%) |
Apr 18, 2023 | 92.82 | 92.94 | 89.85 | 90.49 | 451,320 | -1.69(-1.83%) |
Apr 17, 2023 | 94.16 | 94.29 | 91.58 | 92.18 | 408,702 | -1.98(-2.10%) |
Apr 14, 2023 | 96.00 | 98.67 | 93.27 | 94.16 | 1,377,700 | +4.49(+5.01%) |
Apr 13, 2023 | 89.25 | 90.10 | 88.85 | 89.67 | 232,416 | +0.51(+0.57%) |
Apr 12, 2023 | 92.00 | 92.24 | 88.83 | 89.16 | 425,550 | -2.58(-2.81%) |
Apr 11, 2023 | 90.89 | 91.99 | 90.57 | 91.74 | 270,915 | +1.19(+1.31%) |
Apr 10, 2023 | 89.52 | 90.80 | 88.84 | 90.55 | 367,500 | +0.46(+0.51%) |
Apr 06, 2023 | 89.39 | 91.41 | 89.32 | 90.09 | 394,291 | +0.62(+0.69%) |
Apr 05, 2023 | 89.05 | 90.44 | 88.70 | 89.47 | 332,366 | +0.57(+0.64%) |
Apr 04, 2023 | 89.94 | 89.94 | 88.50 | 88.90 | 290,237 | -0.80(-0.89%) |
Apr 03, 2023 | 89.23 | 89.79 | 87.98 | 89.70 | 267,962 | +0.61(+0.68%) |
Mar 31, 2023 | 88.58 | 90.23 | 88.58 | 89.09 | 285,266 | +1.01(+1.15%) |
Mar 30, 2023 | 88.64 | 89.56 | 87.35 | 88.08 | 313,785 | +0.22(+0.25%) |
Mar 29, 2023 | 88.25 | 88.48 | 86.89 | 87.86 | 234,879 | +0.40(+0.46%) |
Mar 28, 2023 | 87.83 | 88.43 | 86.89 | 87.46 | 231,811 | -0.51(-0.58%) |
Mar 27, 2023 | 87.14 | 88.51 | 86.52 | 87.97 | 230,202 | +0.89(+1.02%) |
Mar 24, 2023 | 84.97 | 87.10 | 84.13 | 87.08 | 307,003 | +1.91(+2.24%) |
Mar 23, 2023 | 86.69 | 87.59 | 84.57 | 85.17 | 356,240 | -0.80(-0.93%) |
Mar 22, 2023 | 85.55 | 88.86 | 85.17 | 85.97 | 424,447 | +0.07(+0.08%) |
Mar 21, 2023 | 86.41 | 87.40 | 85.10 | 85.90 | 334,306 | +0.07(+0.08%) |
Mar 20, 2023 | 85.06 | 85.94 | 83.95 | 85.83 | 319,054 | +0.80(+0.94%) |
Mar 17, 2023 | 86.98 | 86.98 | 84.64 | 85.03 | 672,265 | -1.68(-1.94%) |
Mar 16, 2023 | 84.29 | 87.34 | 84.14 | 86.71 | 433,430 | +1.92(+2.26%) |
Mar 15, 2023 | 84.33 | 85.41 | 83.25 | 84.79 | 385,497 | -0.62(-0.73%) |
Mar 14, 2023 | 84.40 | 86.43 | 84.09 | 85.41 | 382,964 | +2.43(+2.93%) |
Mar 13, 2023 | 82.37 | 84.87 | 81.38 | 82.98 | 373,494 | -0.28(-0.34%) |
Mar 10, 2023 | 86.09 | 86.12 | 80.82 | 83.26 | 638,296 | -3.10(-3.59%) |
Mar 09, 2023 | 86.15 | 87.55 | 85.59 | 86.36 | 439,460 | +0.81(+0.95%) |
Mar 08, 2023 | 87.58 | 88.38 | 85.54 | 85.55 | 341,952 | -2.01(-2.30%) |
Mar 07, 2023 | 86.61 | 87.90 | 86.00 | 87.56 | 385,887 | +0.64(+0.74%) |
Mar 06, 2023 | 87.94 | 88.17 | 86.83 | 86.92 | 467,141 | -1.41(-1.60%) |
Mar 03, 2023 | 88.47 | 89.73 | 88.25 | 88.33 | 297,269 | +0.08(+0.09%) |
Mar 02, 2023 | 84.88 | 88.89 | 84.32 | 88.25 | 533,804 | +2.79(+3.26%) |
Mar 01, 2023 | 86.82 | 87.99 | 85.18 | 85.46 | 349,211 | -1.48(-1.70%) |
Feb 28, 2023 | 87.59 | 88.52 | 86.90 | 86.94 | 378,599 | -0.71(-0.81%) |
Feb 27, 2023 | 88.30 | 88.96 | 87.61 | 87.65 | 300,791 | +0.14(+0.16%) |
Feb 24, 2023 | 87.30 | 88.62 | 85.98 | 87.51 | 647,522 | -1.20(-1.35%) |
Feb 23, 2023 | 89.90 | 90.99 | 88.02 | 88.71 | 476,713 | -1.11(-1.24%) |
Feb 22, 2023 | 89.88 | 90.45 | 88.68 | 89.82 | 450,510 | +0.12(+0.13%) |
Feb 21, 2023 | 90.36 | 90.60 | 89.11 | 89.70 | 713,985 | -1.69(-1.85%) |
Feb 17, 2023 | 90.00 | 91.45 | 89.82 | 91.39 | 855,163 | +0.28(+0.31%) |
Feb 16, 2023 | 87.00 | 92.45 | 85.65 | 91.11 | 1,527,128 | +4.88(+5.66%) |
Feb 15, 2023 | 85.16 | 87.00 | 84.75 | 86.23 | 918,569 | +0.42(+0.49%) |
Feb 14, 2023 | 85.63 | 87.54 | 84.90 | 85.81 | 482,625 | -0.41(-0.48%) |
Feb 13, 2023 | 86.22 | 87.18 | 85.56 | 86.22 | 409,881 | -0.28(-0.32%) |
Feb 10, 2023 | 85.25 | 87.99 | 85.15 | 86.50 | 520,679 | +0.73(+0.85%) |
Feb 09, 2023 | 88.21 | 89.30 | 85.58 | 85.77 | 651,948 | -1.73(-1.98%) |
Feb 08, 2023 | 89.96 | 90.16 | 87.36 | 87.50 | 309,862 | -2.49(-2.77%) |
Feb 07, 2023 | 88.96 | 90.55 | 87.68 | 89.99 | 621,952 | +0.74(+0.83%) |
Feb 06, 2023 | 89.41 | 91.56 | 88.82 | 89.25 | 326,102 | -0.45(-0.50%) |
Feb 03, 2023 | 90.27 | 92.00 | 89.44 | 89.70 | 394,125 | -1.76(-1.92%) |
Feb 02, 2023 | 89.38 | 91.86 | 88.82 | 91.46 | 793,515 | +2.95(+3.33%) |
Feb 01, 2023 | 85.61 | 88.86 | 85.17 | 88.51 | 625,238 | +2.90(+3.39%) |
Jan 31, 2023 | 84.97 | 86.38 | 84.20 | 85.61 | 417,093 | +0.49(+0.58%) |
Jan 30, 2023 | 86.03 | 87.08 | 84.97 | 85.12 | 226,916 | -1.19(-1.38%) |
Jan 27, 2023 | 86.09 | 87.35 | 85.14 | 86.31 | 309,162 | +0.14(+0.16%) |
Jan 26, 2023 | 86.70 | 87.50 | 85.42 | 86.17 | 227,084 | +0.35(+0.41%) |
Jan 25, 2023 | 86.15 | 86.44 | 85.13 | 85.82 | 286,631 | -0.88(-1.01%) |
Jan 24, 2023 | 90.54 | 91.08 | 86.66 | 86.70 | 310,681 | -4.28(-4.70%) |
Jan 23, 2023 | 88.25 | 90.99 | 87.89 | 90.98 | 416,209 | +2.85(+3.23%) |
Jan 20, 2023 | 86.78 | 88.73 | 86.43 | 88.13 | 385,519 | +1.85(+2.14%) |
Jan 19, 2023 | 84.86 | 86.32 | 83.79 | 86.28 | 357,644 | +1.18(+1.39%) |
Jan 18, 2023 | 84.31 | 86.81 | 84.31 | 85.10 | 268,988 | +1.05(+1.25%) |
Jan 17, 2023 | 84.00 | 85.67 | 84.00 | 84.05 | 353,832 | -0.53(-0.63%) |
Jan 13, 2023 | 83.63 | 86.80 | 83.63 | 84.58 | 422,735 | +0.32(+0.38%) |
Jan 12, 2023 | 84.49 | 86.24 | 83.69 | 84.26 | 534,968 | -0.64(-0.75%) |
Jan 11, 2023 | 85.96 | 86.39 | 84.55 | 84.90 | 607,655 | +0.16(+0.19%) |
Jan 10, 2023 | 85.54 | 88.03 | 83.72 | 84.74 | 1,191,455 | -1.42(-1.65%) |
Jan 09, 2023 | 92.33 | 93.11 | 85.52 | 86.16 | 1,786,845 | -4.61(-5.08%) |
Jan 06, 2023 | 88.53 | 90.92 | 88.23 | 90.77 | 679,242 | +2.03(+2.29%) |
Jan 05, 2023 | 87.83 | 88.91 | 86.33 | 88.74 | 484,994 | +0.43(+0.49%) |
Jan 04, 2023 | 86.50 | 88.31 | 85.27 | 88.31 | 587,926 | +3.31(+3.89%) |
Jan 03, 2023 | 86.40 | 87.03 | 83.03 | 85.00 | 580,960 | -0.67(-0.78%) |
Dec 30, 2022 | 84.32 | 86.26 | 83.52 | 85.67 | 514,316 | +0.53(+0.62%) |
Dec 29, 2022 | 83.98 | 86.73 | 83.87 | 85.14 | 464,803 | +2.25(+2.71%) |
Dec 28, 2022 | 83.73 | 85.72 | 82.58 | 82.89 | 422,108 | -0.81(-0.97%) |
Dec 27, 2022 | 84.50 | 84.50 | 83.06 | 83.70 | 336,229 | -1.00(-1.18%) |
Dec 23, 2022 | 85.84 | 86.97 | 83.70 | 84.70 | 506,065 | -1.80(-2.08%) |
Dec 22, 2022 | 84.95 | 86.63 | 84.23 | 86.50 | 502,377 | +0.85(+0.99%) |
Dec 21, 2022 | 82.72 | 85.84 | 82.15 | 85.65 | 625,339 | +3.95(+4.83%) |
Dec 20, 2022 | 81.16 | 83.10 | 80.10 | 81.70 | 636,475 | +0.17(+0.21%) |
Dec 19, 2022 | 81.87 | 82.15 | 80.50 | 81.53 | 720,934 | -1.06(-1.28%) |
Dec 16, 2022 | 85.38 | 85.77 | 79.47 | 82.59 | 1,535,601 | -3.54(-4.11%) |
Dec 15, 2022 | 82.98 | 87.45 | 81.33 | 86.13 | 1,110,170 | +1.71(+2.03%) |
Dec 14, 2022 | 84.86 | 87.88 | 83.69 | 84.42 | 1,769,001 | +2.34(+2.85%) |
Dec 13, 2022 | 99.88 | 102.00 | 78.50 | 82.08 | 2,218,455 | -15.42(-15.82%) |
Dec 12, 2022 | 95.00 | 98.15 | 93.95 | 97.50 | 687,939 | +5.20(+5.63%) |
Dec 09, 2022 | 95.35 | 98.65 | 92.29 | 92.30 | 662,592 | -3.37(-3.52%) |
Dec 08, 2022 | 92.98 | 95.79 | 91.46 | 95.67 | 485,453 | +3.06(+3.30%) |
Dec 07, 2022 | 93.04 | 94.20 | 92.18 | 92.61 | 468,913 | +0.42(+0.46%) |
Dec 06, 2022 | 93.40 | 94.47 | 90.38 | 92.19 | 466,327 | -1.41(-1.51%) |
Dec 05, 2022 | 93.69 | 93.97 | 91.11 | 93.60 | 320,656 | -0.66(-0.70%) |
Dec 02, 2022 | 92.90 | 96.99 | 91.78 | 94.26 | 846,501 | +0.61(+0.65%) |
Dec 01, 2022 | 88.11 | 93.97 | 87.94 | 93.65 | 931,888 | +6.04(+6.89%) |
Nov 30, 2022 | 83.00 | 87.82 | 83.00 | 87.61 | 558,136 | +4.29(+5.15%) |
Nov 29, 2022 | 84.85 | 85.17 | 82.20 | 83.32 | 508,578 | -1.53(-1.80%) |
Nov 28, 2022 | 87.35 | 88.33 | 84.17 | 84.85 | 509,655 | -3.35(-3.80%) |
Nov 25, 2022 | 87.30 | 88.60 | 86.25 | 88.20 | 285,255 | +0.05(+0.06%) |
Nov 23, 2022 | 89.07 | 89.37 | 87.53 | 88.15 | 384,711 | -0.40(-0.45%) |
Nov 22, 2022 | 88.47 | 89.35 | 86.46 | 88.55 | 816,922 | +0.10(+0.11%) |
Nov 21, 2022 | 88.03 | 90.07 | 87.28 | 88.45 | 329,813 | +0.05(+0.06%) |
Nov 18, 2022 | 91.56 | 92.96 | 86.11 | 88.40 | 981,687 | -2.03(-2.24%) |
Nov 17, 2022 | 87.95 | 90.44 | 87.58 | 90.43 | 327,498 | +1.20(+1.34%) |
Nov 16, 2022 | 90.72 | 90.91 | 88.48 | 89.23 | 388,988 | -2.22(-2.43%) |
Nov 15, 2022 | 92.06 | 94.02 | 90.67 | 91.45 | 770,989 | +0.58(+0.64%) |
Nov 14, 2022 | 92.59 | 92.72 | 90.63 | 90.87 | 539,054 | -2.48(-2.66%) |
Nov 11, 2022 | 91.42 | 96.16 | 91.13 | 93.35 | 868,920 | +2.34(+2.57%) |
Nov 10, 2022 | 90.36 | 92.21 | 89.54 | 91.01 | 771,006 | +3.36(+3.83%) |
Nov 09, 2022 | 87.70 | 89.40 | 87.04 | 87.65 | 545,110 | -0.04(-0.05%) |
Nov 08, 2022 | 88.95 | 91.02 | 87.41 | 87.69 | 493,346 | -0.86(-0.97%) |
Nov 07, 2022 | 91.18 | 91.72 | 87.95 | 88.55 | 546,307 | -2.26(-2.49%) |
Nov 04, 2022 | 87.89 | 90.88 | 84.77 | 90.81 | 704,476 | +3.29(+3.76%) |
Nov 03, 2022 | 85.51 | 88.98 | 82.26 | 87.52 | 680,684 | -1.21(-1.36%) |
Nov 02, 2022 | 92.61 | 92.63 | 88.73 | 88.73 | 565,213 | -2.79(-3.05%) |
Nov 01, 2022 | 90.14 | 92.02 | 89.69 | 91.52 | 443,170 | +1.70(+1.89%) |
Oct 31, 2022 | 87.92 | 91.23 | 87.92 | 89.82 | 587,817 | +1.05(+1.18%) |
Oct 28, 2022 | 87.15 | 89.56 | 86.72 | 88.77 | 522,348 | +2.02(+2.33%) |
Oct 27, 2022 | 86.59 | 87.92 | 85.91 | 86.75 | 512,851 | +0.24(+0.28%) |
Oct 26, 2022 | 82.00 | 86.81 | 81.30 | 86.51 | 798,028 | +4.01(+4.86%) |
Oct 25, 2022 | 79.84 | 83.37 | 79.84 | 82.50 | 450,413 | +2.83(+3.55%) |
Oct 24, 2022 | 79.42 | 80.92 | 78.81 | 79.67 | 350,232 | +0.92(+1.17%) |
Oct 21, 2022 | 79.06 | 79.22 | 76.93 | 78.75 | 344,533 | +0.03(+0.04%) |
Oct 20, 2022 | 77.80 | 79.92 | 76.58 | 78.72 | 565,828 | +0.83(+1.07%) |
Oct 19, 2022 | 80.59 | 80.59 | 77.25 | 77.89 | 587,774 | -3.45(-4.24%) |
Oct 18, 2022 | 78.15 | 82.03 | 78.15 | 81.34 | 951,827 | +4.03(+5.21%) |
Oct 17, 2022 | 77.09 | 79.50 | 77.04 | 77.31 | 541,730 | +1.02(+1.34%) |
Oct 14, 2022 | 75.87 | 77.11 | 74.79 | 76.29 | 744,596 | +1.69(+2.27%) |
Oct 13, 2022 | 69.80 | 75.10 | 68.58 | 74.60 | 1,333,140 | +7.11(+10.53%) |
Oct 12, 2022 | 67.90 | 68.21 | 66.88 | 67.49 | 414,652 | -0.57(-0.84%) |
Oct 11, 2022 | 69.59 | 69.88 | 67.37 | 68.06 | 632,967 | -1.32(-1.90%) |
Oct 10, 2022 | 71.24 | 71.24 | 68.45 | 69.38 | 761,775 | -1.65(-2.32%) |
Oct 07, 2022 | 71.91 | 72.39 | 70.08 | 71.03 | 491,244 | -1.37(-1.89%) |
Oct 06, 2022 | 71.51 | 72.48 | 70.72 | 72.40 | 592,199 | +0.48(+0.67%) |
Oct 05, 2022 | 72.65 | 72.65 | 68.94 | 71.92 | 651,471 | -1.60(-2.18%) |
Oct 04, 2022 | 74.25 | 75.25 | 73.11 | 73.52 | 620,602 | +0.66(+0.91%) |
Oct 03, 2022 | 72.80 | 73.14 | 70.83 | 72.86 | 833,416 | +1.38(+1.93%) |
Sep 30, 2022 | 71.86 | 72.50 | 70.85 | 71.48 | 783,496 | -0.50(-0.69%) |
Sep 29, 2022 | 72.52 | 73.46 | 71.57 | 71.98 | 572,607 | -1.36(-1.85%) |
Sep 28, 2022 | 70.49 | 73.74 | 70.21 | 73.34 | 471,897 | +3.48(+4.98%) |
Sep 27, 2022 | 72.05 | 72.50 | 68.43 | 69.86 | 768,928 | -2.34(-3.24%) |
Sep 26, 2022 | 72.29 | 74.14 | 71.98 | 72.20 | 851,108 | -0.38(-0.52%) |
Sep 23, 2022 | 72.82 | 72.82 | 70.91 | 72.58 | 696,788 | -0.98(-1.33%) |
Sep 22, 2022 | 75.07 | 75.19 | 73.29 | 73.56 | 574,308 | -1.94(-2.57%) |
Sep 21, 2022 | 79.09 | 79.09 | 75.45 | 75.50 | 453,649 | -3.46(-4.38%) |
Sep 20, 2022 | 78.04 | 79.38 | 76.93 | 78.96 | 607,422 | -0.19(-0.24%) |
Sep 19, 2022 | 80.48 | 80.69 | 77.52 | 79.15 | 697,287 | -2.63(-3.22%) |
Sep 16, 2022 | 82.32 | 82.92 | 80.20 | 81.78 | 1,695,660 | -1.52(-1.82%) |
Sep 15, 2022 | 83.12 | 83.92 | 82.02 | 83.30 | 637,840 | +0.05(+0.06%) |
Sep 14, 2022 | 84.07 | 85.37 | 82.39 | 83.25 | 619,989 | -0.55(-0.66%) |
Sep 13, 2022 | 83.13 | 85.07 | 83.13 | 83.80 | 568,023 | -1.68(-1.97%) |
Sep 12, 2022 | 86.51 | 88.44 | 85.09 | 85.48 | 903,884 | -0.49(-0.57%) |
Sep 09, 2022 | 82.48 | 86.08 | 82.32 | 85.97 | 1,109,329 | +4.03(+4.92%) |
Sep 08, 2022 | 80.54 | 82.68 | 80.46 | 81.94 | 503,440 | +0.63(+0.77%) |
Sep 07, 2022 | 81.00 | 81.36 | 79.49 | 81.31 | 549,835 | +0.26(+0.32%) |
Sep 06, 2022 | 79.87 | 82.55 | 79.31 | 81.05 | 763,312 | +2.52(+3.21%) |
Sep 02, 2022 | 80.50 | 80.50 | 78.25 | 78.53 | 483,096 | -1.20(-1.51%) |