Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 89.54 | 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 | 492,756 | -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 | -0.10(-0.09%) |
Jun 14, 2023 | 102.77 | 105.08 | 102.05 | 104.27 | 434,082 | +0.69(+0.67%) |
Jun 13, 2023 | 102.67 | 103.90 | 101.02 | 103.58 | 451,003 | +2.76(+2.73%) |
Jun 12, 2023 | 100.11 | 101.16 | 99.94 | 100.82 | 614,355 | +0.87(+0.87%) |
Jun 09, 2023 | 101.02 | 101.56 | 99.03 | 99.95 | 380,216 | -0.45(-0.44%) |
Jun 08, 2023 | 99.75 | 100.94 | 98.09 | 100.39 | 532,448 | +1.10(+1.11%) |
Jun 07, 2023 | 98.87 | 101.46 | 97.32 | 99.29 | 732,310 | +1.79(+1.84%) |
Jun 06, 2023 | 93.09 | 97.67 | 93.09 | 97.50 | 814,582 | +2.99(+3.17%) |
Jun 05, 2023 | 95.03 | 95.65 | 93.09 | 94.51 | 742,060 | -1.26(-1.31%) |
Jun 02, 2023 | 94.54 | 96.17 | 91.46 | 95.77 | 1,999,016 | -2.53(-2.57%) |
Jun 01, 2023 | 96.32 | 99.47 | 94.42 | 98.29 | 587,834 | +1.82(+1.89%) |
May 31, 2023 | 96.18 | 98.17 | 95.32 | 96.47 | 895,744 | -1.81(-1.85%) |
May 30, 2023 | 100.74 | 101.27 | 97.01 | 98.28 | 747,816 | -0.34(-0.34%) |
May 26, 2023 | 92.69 | 99.02 | 92.32 | 98.62 | 1,222,501 | +6.64(+7.22%) |
May 25, 2023 | 88.95 | 92.37 | 87.76 | 91.98 | 864,280 | +5.26(+6.07%) |
May 24, 2023 | 85.96 | 87.02 | 85.02 | 86.72 | 528,695 | -1.17(-1.33%) |
May 23, 2023 | 88.56 | 89.42 | 87.68 | 87.88 | 465,661 | -1.57(-1.76%) |
May 22, 2023 | 86.36 | 89.70 | 85.91 | 89.46 | 613,837 | +2.82(+3.25%) |
May 19, 2023 | 88.57 | 89.59 | 86.41 | 86.64 | 561,660 | -1.92(-2.17%) |
May 18, 2023 | 86.48 | 88.89 | 86.25 | 88.56 | 827,531 | +2.27(+2.64%) |
May 17, 2023 | 84.16 | 86.95 | 83.40 | 86.28 | 636,227 | +2.79(+3.34%) |
May 16, 2023 | 84.24 | 85.91 | 83.23 | 83.49 | 663,804 | -1.13(-1.33%) |
May 15, 2023 | 81.59 | 84.57 | 80.85 | 84.62 | 600,495 | +3.51(+4.33%) |
May 12, 2023 | 81.51 | 81.80 | 80.01 | 81.11 | 360,998 | -0.04(-0.05%) |
May 11, 2023 | 83.70 | 83.99 | 80.03 | 81.15 | 711,961 | -2.52(-3.01%) |
May 10, 2023 | 83.22 | 84.36 | 82.04 | 83.67 | 785,886 | +1.78(+2.17%) |
May 09, 2023 | 80.59 | 82.36 | 79.87 | 81.89 | 550,348 | -0.11(-0.13%) |
May 08, 2023 | 85.81 | 86.23 | 80.79 | 82.00 | 1,675,597 | -5.55(-6.34%) |
May 05, 2023 | 84.35 | 88.50 | 83.71 | 87.55 | 771,420 | +4.31(+5.18%) |
May 04, 2023 | 82.63 | 83.96 | 79.13 | 83.24 | 1,120,067 | +1.57(+1.93%) |
May 03, 2023 | 81.66 | 83.81 | 81.52 | 81.66 | 716,311 | +0.11(+0.13%) |
May 02, 2023 | 82.64 | 82.91 | 80.66 | 81.55 | 470,374 | -1.50(-1.81%) |
May 01, 2023 | 82.70 | 84.05 | 82.45 | 83.06 | 459,059 | +0.11(+0.13%) |
Apr 28, 2023 | 81.67 | 83.51 | 80.82 | 82.95 | 572,599 | +1.35(+1.65%) |
Apr 27, 2023 | 80.10 | 81.84 | 79.26 | 81.60 | 544,949 | +1.89(+2.37%) |
Apr 26, 2023 | 79.74 | 80.52 | 78.76 | 79.71 | 416,007 | +0.83(+1.05%) |
Apr 25, 2023 | 81.62 | 82.62 | 78.87 | 78.88 | 544,367 | -3.70(-4.48%) |
Apr 24, 2023 | 83.64 | 84.50 | 81.52 | 82.58 | 487,077 | -1.51(-1.80%) |
Apr 21, 2023 | 82.84 | 84.34 | 82.00 | 84.10 | 703,664 | +0.93(+1.12%) |
Apr 20, 2023 | 80.48 | 83.85 | 80.48 | 83.17 | 609,295 | +2.23(+2.75%) |
Apr 19, 2023 | 79.61 | 81.15 | 78.80 | 80.94 | 498,881 | +0.23(+0.28%) |
Apr 18, 2023 | 81.80 | 82.29 | 79.91 | 80.71 | 259,401 | -0.76(-0.93%) |
Apr 17, 2023 | 80.24 | 81.73 | 79.79 | 81.47 | 339,400 | -0.16(-0.19%) |
Apr 14, 2023 | 82.40 | 83.34 | 80.71 | 81.63 | 270,486 | -1.01(-1.22%) |
Apr 13, 2023 | 81.67 | 83.34 | 81.16 | 82.64 | 444,250 | +1.34(+1.64%) |
Apr 12, 2023 | 85.25 | 85.29 | 81.29 | 81.31 | 470,259 | -2.50(-2.99%) |
Apr 11, 2023 | 84.04 | 84.88 | 83.62 | 83.81 | 367,268 | -0.16(-0.19%) |
Apr 10, 2023 | 80.90 | 84.01 | 80.82 | 83.97 | 370,624 | +1.87(+2.28%) |
Apr 06, 2023 | 82.49 | 83.01 | 81.11 | 82.10 | 534,267 | -1.14(-1.37%) |
Apr 05, 2023 | 83.09 | 83.66 | 82.38 | 83.24 | 762,259 | -0.92(-1.09%) |
Apr 04, 2023 | 86.71 | 86.71 | 83.14 | 84.16 | 381,411 | -2.07(-2.40%) |
Apr 03, 2023 | 86.90 | 87.81 | 84.70 | 86.22 | 437,889 | -1.42(-1.62%) |
Mar 31, 2023 | 86.13 | 88.03 | 86.05 | 87.65 | 507,890 | +1.20(+1.38%) |
Mar 30, 2023 | 87.07 | 87.61 | 85.83 | 86.45 | 362,597 | +0.93(+1.09%) |
Mar 29, 2023 | 84.07 | 86.34 | 82.68 | 85.52 | 532,520 | +3.30(+4.02%) |
Mar 28, 2023 | 82.83 | 83.14 | 80.97 | 82.22 | 382,782 | -0.92(-1.11%) |
Mar 27, 2023 | 85.06 | 85.72 | 82.88 | 83.14 | 381,442 | -0.89(-1.06%) |
Mar 24, 2023 | 83.83 | 84.69 | 82.70 | 84.03 | 658,794 | -1.09(-1.28%) |
Mar 23, 2023 | 84.55 | 86.86 | 83.56 | 85.11 | 531,632 | +2.24(+2.70%) |
Mar 22, 2023 | 85.58 | 87.29 | 82.80 | 82.88 | 505,315 | -3.01(-3.50%) |
Mar 21, 2023 | 87.21 | 88.38 | 85.19 | 85.89 | 606,774 | -0.60(-0.70%) |
Mar 20, 2023 | 86.34 | 87.31 | 85.65 | 86.49 | 632,961 | +0.46(+0.54%) |
Mar 17, 2023 | 89.46 | 89.50 | 85.77 | 86.02 | 1,450,799 | -3.64(-4.06%) |
Mar 16, 2023 | 84.95 | 90.11 | 84.14 | 89.66 | 754,237 | +3.57(+4.15%) |
Mar 15, 2023 | 85.72 | 86.49 | 84.02 | 86.09 | 680,136 | -1.93(-2.19%) |
Mar 14, 2023 | 88.61 | 90.03 | 86.92 | 88.02 | 697,458 | +1.97(+2.29%) |
Mar 13, 2023 | 85.18 | 87.25 | 84.30 | 86.05 | 542,690 | -0.46(-0.54%) |
Mar 10, 2023 | 89.34 | 90.12 | 85.77 | 86.52 | 687,780 | -2.69(-3.02%) |
Mar 09, 2023 | 91.78 | 93.42 | 89.03 | 89.21 | 498,908 | -2.83(-3.07%) |
Mar 08, 2023 | 90.43 | 92.34 | 90.43 | 92.04 | 682,735 | +1.91(+2.12%) |
Mar 07, 2023 | 91.80 | 92.72 | 89.88 | 90.13 | 674,214 | -1.93(-2.10%) |
Mar 06, 2023 | 95.99 | 96.73 | 91.58 | 92.06 | 617,399 | -3.41(-3.57%) |
Mar 03, 2023 | 94.33 | 95.77 | 92.50 | 95.47 | 592,293 | +1.92(+2.05%) |
Mar 02, 2023 | 91.54 | 94.22 | 90.44 | 93.55 | 472,694 | +0.04(+0.04%) |
Mar 01, 2023 | 95.86 | 96.23 | 93.41 | 93.51 | 666,100 | -2.35(-2.46%) |
Feb 28, 2023 | 94.48 | 98.76 | 94.29 | 95.86 | 1,392,659 | +4.70(+5.15%) |
Feb 27, 2023 | 91.90 | 92.64 | 90.43 | 91.17 | 748,581 | +0.65(+0.72%) |
Feb 24, 2023 | 89.88 | 91.65 | 89.23 | 90.51 | 632,326 | -1.45(-1.58%) |
Feb 23, 2023 | 92.99 | 93.03 | 90.43 | 91.97 | 700,830 | +1.39(+1.54%) |
Feb 22, 2023 | 91.11 | 91.81 | 89.18 | 90.58 | 971,626 | +0.09(+0.10%) |
Feb 21, 2023 | 92.17 | 93.21 | 90.22 | 90.49 | 774,218 | -3.48(-3.71%) |
Feb 17, 2023 | 96.26 | 96.69 | 92.53 | 93.97 | 852,838 | -2.95(-3.04%) |
Feb 16, 2023 | 97.39 | 98.45 | 96.39 | 96.92 | 694,981 | -2.03(-2.05%) |
Feb 15, 2023 | 97.39 | 99.24 | 96.78 | 98.95 | 656,160 | +0.65(+0.66%) |
Feb 14, 2023 | 96.64 | 99.40 | 95.09 | 98.30 | 555,530 | +0.10(+0.10%) |
Feb 13, 2023 | 97.94 | 98.64 | 94.48 | 98.20 | 810,275 | -1.29(-1.30%) |
Feb 10, 2023 | 99.56 | 99.87 | 97.84 | 99.50 | 492,665 | -1.00(-0.99%) |
Feb 09, 2023 | 104.30 | 104.80 | 100.01 | 100.49 | 642,339 | -2.21(-2.15%) |
Feb 08, 2023 | 104.66 | 105.52 | 102.38 | 102.70 | 472,625 | -2.90(-2.75%) |
Feb 07, 2023 | 104.11 | 105.83 | 102.12 | 105.60 | 596,084 | +2.07(+2.00%) |
Feb 06, 2023 | 104.44 | 105.12 | 101.80 | 103.53 | 522,538 | -4.25(-3.95%) |
Feb 03, 2023 | 108.52 | 110.99 | 107.51 | 107.78 | 557,550 | -3.68(-3.30%) |
Feb 02, 2023 | 109.42 | 112.63 | 108.80 | 111.47 | 546,353 | +3.85(+3.58%) |
Feb 01, 2023 | 101.34 | 108.78 | 100.94 | 107.62 | 843,523 | +6.66(+6.60%) |
Jan 31, 2023 | 97.29 | 101.00 | 96.44 | 100.96 | 777,765 | +3.64(+3.74%) |
Jan 30, 2023 | 101.56 | 102.26 | 96.77 | 97.32 | 762,372 | -6.52(-6.28%) |
Jan 27, 2023 | 103.27 | 104.85 | 102.05 | 103.84 | 606,630 | -1.49(-1.41%) |
Jan 26, 2023 | 103.68 | 105.48 | 101.49 | 105.33 | 625,289 | +3.00(+2.93%) |
Jan 25, 2023 | 99.44 | 102.67 | 98.72 | 102.33 | 393,416 | +0.40(+0.40%) |
Jan 24, 2023 | 102.23 | 103.90 | 101.32 | 101.92 | 540,168 | -2.09(-2.01%) |
Jan 23, 2023 | 98.37 | 104.29 | 98.16 | 104.02 | 902,014 | +5.71(+5.81%) |
Jan 20, 2023 | 96.08 | 98.64 | 95.02 | 98.30 | 686,075 | +3.98(+4.22%) |
Jan 19, 2023 | 96.15 | 96.69 | 93.33 | 94.33 | 914,738 | -3.33(-3.41%) |
Jan 18, 2023 | 99.67 | 101.05 | 97.53 | 97.65 | 701,829 | -0.87(-0.88%) |
Jan 17, 2023 | 98.70 | 99.00 | 96.71 | 98.52 | 530,684 | -0.86(-0.86%) |
Jan 13, 2023 | 96.94 | 99.51 | 96.87 | 99.38 | 524,712 | +1.33(+1.36%) |
Jan 12, 2023 | 98.35 | 98.35 | 95.40 | 98.05 | 889,362 | +0.46(+0.48%) |
Jan 11, 2023 | 96.56 | 97.63 | 94.48 | 97.58 | 969,349 | +0.20(+0.20%) |
Jan 10, 2023 | 96.90 | 98.42 | 95.53 | 97.39 | 644,802 | +0.30(+0.30%) |
Jan 09, 2023 | 97.68 | 98.28 | 95.04 | 97.09 | 812,991 | +0.92(+0.95%) |
Jan 06, 2023 | 89.95 | 97.33 | 88.89 | 96.17 | 1,018,804 | +7.75(+8.76%) |
Jan 05, 2023 | 88.36 | 88.92 | 86.31 | 88.43 | 692,254 | +0.06(+0.07%) |
Jan 04, 2023 | 84.61 | 89.15 | 84.21 | 88.37 | 766,412 | +4.82(+5.78%) |
Jan 03, 2023 | 85.65 | 86.27 | 82.21 | 83.54 | 583,366 | -0.06(-0.07%) |
Dec 30, 2022 | 82.24 | 83.75 | 81.35 | 83.60 | 508,882 | -0.38(-0.45%) |
Dec 29, 2022 | 81.80 | 84.53 | 81.80 | 83.98 | 580,482 | +3.84(+4.79%) |
Dec 28, 2022 | 81.23 | 82.46 | 79.66 | 80.14 | 564,784 | -1.74(-2.12%) |
Dec 27, 2022 | 81.73 | 82.40 | 79.53 | 81.87 | 543,208 | -0.70(-0.85%) |
Dec 23, 2022 | 81.75 | 82.60 | 79.22 | 82.58 | 553,715 | +0.21(+0.25%) |
Dec 22, 2022 | 81.47 | 82.80 | 80.54 | 82.37 | 1,477,583 | -1.65(-1.96%) |
Dec 21, 2022 | 83.92 | 85.07 | 82.88 | 84.02 | 928,047 | +1.07(+1.28%) |
Dec 20, 2022 | 80.05 | 84.19 | 78.64 | 82.95 | 1,212,180 | +3.31(+4.15%) |
Dec 19, 2022 | 80.34 | 81.18 | 76.70 | 79.64 | 975,621 | -1.51(-1.86%) |
Dec 16, 2022 | 80.50 | 81.59 | 78.95 | 81.15 | 1,925,630 | +0.79(+0.98%) |
Dec 15, 2022 | 83.52 | 83.85 | 80.35 | 80.36 | 1,161,868 | -3.86(-4.58%) |
Dec 14, 2022 | 84.45 | 86.61 | 83.40 | 84.22 | 1,039,829 | -1.67(-1.94%) |
Dec 13, 2022 | 87.58 | 90.31 | 84.62 | 85.89 | 834,459 | +2.75(+3.31%) |
Dec 12, 2022 | 80.13 | 83.63 | 80.11 | 83.14 | 592,057 | +2.22(+2.74%) |
Dec 09, 2022 | 81.73 | 83.31 | 80.88 | 80.92 | 515,382 | -2.11(-2.54%) |
Dec 08, 2022 | 81.26 | 83.12 | 80.35 | 83.03 | 728,207 | +2.39(+2.96%) |
Dec 07, 2022 | 79.71 | 81.15 | 79.03 | 80.64 | 525,257 | +0.17(+0.21%) |
Dec 06, 2022 | 84.51 | 85.25 | 79.54 | 80.47 | 1,058,738 | -4.25(-5.02%) |
Dec 05, 2022 | 82.64 | 85.34 | 82.47 | 84.73 | 833,963 | +1.98(+2.40%) |
Dec 02, 2022 | 80.41 | 82.81 | 80.02 | 82.74 | 647,020 | +0.57(+0.70%) |
Dec 01, 2022 | 82.74 | 83.64 | 79.78 | 82.17 | 734,947 | -0.57(-0.69%) |
Nov 30, 2022 | 78.03 | 82.98 | 75.63 | 82.74 | 886,426 | +5.30(+6.84%) |
Nov 29, 2022 | 77.68 | 78.27 | 76.54 | 77.44 | 565,336 | -0.12(-0.15%) |
Nov 28, 2022 | 78.72 | 79.71 | 77.26 | 77.56 | 1,184,558 | -2.44(-3.05%) |
Nov 25, 2022 | 79.48 | 80.49 | 79.02 | 80.00 | 277,839 | -0.11(-0.14%) |
Nov 23, 2022 | 74.84 | 80.67 | 74.84 | 80.11 | 914,300 | +4.93(+6.56%) |
Nov 22, 2022 | 73.08 | 75.28 | 71.35 | 75.18 | 688,970 | +3.08(+4.27%) |
Nov 21, 2022 | 72.27 | 72.68 | 70.47 | 72.10 | 426,114 | -1.28(-1.74%) |
Nov 18, 2022 | 75.70 | 75.93 | 72.90 | 73.38 | 507,534 | -0.50(-0.68%) |
Nov 17, 2022 | 70.65 | 74.04 | 70.15 | 73.88 | 676,750 | +0.92(+1.25%) |
Nov 16, 2022 | 77.90 | 77.90 | 72.67 | 72.96 | 942,165 | -6.74(-8.46%) |
Nov 15, 2022 | 79.00 | 80.33 | 78.33 | 79.70 | 800,400 | +3.64(+4.79%) |
Nov 14, 2022 | 78.33 | 78.81 | 75.12 | 76.06 | 744,404 | -2.97(-3.76%) |
Nov 11, 2022 | 76.17 | 79.84 | 74.86 | 79.04 | 863,971 | +3.26(+4.30%) |
Nov 10, 2022 | 67.95 | 76.04 | 67.60 | 75.78 | 1,513,178 | +11.73(+18.31%) |
Nov 09, 2022 | 65.35 | 65.96 | 63.73 | 64.05 | 864,995 | -2.74(-4.10%) |
Nov 08, 2022 | 67.23 | 69.15 | 65.19 | 66.78 | 779,019 | +0.16(+0.24%) |
Nov 07, 2022 | 67.26 | 67.32 | 64.38 | 66.63 | 1,590,776 | +0.50(+0.75%) |
Nov 04, 2022 | 68.84 | 69.47 | 65.26 | 66.13 | 2,195,043 | -1.93(-2.84%) |
Nov 03, 2022 | 73.69 | 73.93 | 67.26 | 68.06 | 2,500,464 | -10.62(-13.49%) |
Nov 02, 2022 | 81.50 | 78.19 | 78.68 | 1,071,936 | -3.41(-4.16%) | |
Nov 01, 2022 | 83.13 | 83.33 | 81.34 | 82.10 | 610,396 | +1.26(+1.56%) |
Oct 31, 2022 | 82.53 | 82.53 | 80.66 | 80.84 | 628,511 | -2.39(-2.87%) |
Oct 28, 2022 | 78.85 | 83.35 | 78.42 | 83.23 | 644,431 | +4.54(+5.76%) |
Oct 27, 2022 | 80.59 | 81.25 | 78.59 | 78.69 | 569,397 | -1.06(-1.33%) |
Oct 26, 2022 | 79.43 | 82.51 | 79.10 | 79.75 | 344,708 | -0.86(-1.06%) |
Oct 25, 2022 | 78.37 | 80.67 | 78.27 | 80.61 | 676,077 | +2.94(+3.79%) |
Oct 24, 2022 | 77.82 | 79.24 | 76.51 | 77.67 | 466,354 | -0.29(-0.37%) |
Oct 21, 2022 | 76.13 | 77.99 | 75.20 | 77.95 | 543,468 | +1.56(+2.05%) |
Oct 20, 2022 | 77.38 | 79.34 | 75.73 | 76.39 | 645,124 | -0.02(-0.03%) |
Oct 19, 2022 | 74.77 | 76.63 | 74.22 | 76.41 | 551,946 | +1.05(+1.40%) |
Oct 18, 2022 | 77.59 | 78.21 | 74.52 | 75.36 | 540,906 | +0.18(+0.24%) |
Oct 17, 2022 | 75.38 | 75.70 | 73.92 | 75.18 | 785,205 | +1.72(+2.34%) |
Oct 14, 2022 | 78.39 | 78.41 | 73.05 | 73.46 | 772,418 | -4.19(-5.40%) |
Oct 13, 2022 | 72.37 | 78.47 | 71.31 | 77.65 | 983,748 | +1.79(+2.36%) |
Oct 12, 2022 | 77.24 | 77.99 | 75.37 | 75.86 | 513,248 | -2.22(-2.85%) |
Oct 11, 2022 | 78.72 | 79.68 | 76.01 | 78.08 | 1,040,784 | -2.03(-2.53%) |
Oct 10, 2022 | 81.77 | 82.45 | 78.85 | 80.11 | 464,384 | -1.44(-1.76%) |
Oct 07, 2022 | 83.93 | 84.07 | 81.06 | 81.55 | 654,943 | -5.10(-5.88%) |
Oct 06, 2022 | 87.32 | 89.01 | 86.47 | 86.64 | 337,599 | -1.18(-1.34%) |
Oct 05, 2022 | 85.24 | 88.50 | 84.40 | 87.82 | 519,775 | +0.35(+0.41%) |
Oct 04, 2022 | 86.76 | 87.69 | 86.12 | 87.47 | 519,959 | +3.27(+3.88%) |
Oct 03, 2022 | 82.79 | 85.53 | 82.30 | 84.20 | 640,696 | +2.88(+3.55%) |
Sep 30, 2022 | 82.35 | 83.63 | 81.22 | 81.32 | 584,985 | -2.36(-2.82%) |
Sep 29, 2022 | 82.90 | 83.96 | 82.17 | 83.68 | 819,522 | -0.98(-1.16%) |
Sep 28, 2022 | 81.78 | 85.39 | 81.78 | 84.66 | 874,618 | +2.10(+2.54%) |
Sep 27, 2022 | 81.92 | 83.28 | 80.20 | 82.57 | 769,718 | +1.57(+1.94%) |
Sep 26, 2022 | 83.49 | 84.07 | 80.77 | 80.99 | 533,761 | -2.47(-2.96%) |
Sep 23, 2022 | 82.92 | 83.54 | 81.07 | 83.46 | 650,119 | -0.20(-0.24%) |
Sep 22, 2022 | 85.88 | 86.53 | 82.72 | 83.66 | 586,331 | -2.29(-2.67%) |
Sep 21, 2022 | 87.04 | 89.50 | 85.89 | 85.95 | 364,704 | -1.02(-1.18%) |
Sep 20, 2022 | 87.63 | 88.10 | 86.06 | 86.98 | 596,230 | -2.05(-2.30%) |
Sep 19, 2022 | 86.82 | 89.52 | 86.82 | 89.02 | 760,868 | +1.34(+1.53%) |
Sep 16, 2022 | 88.31 | 88.87 | 86.27 | 87.69 | 1,290,735 | -1.80(-2.01%) |
Sep 15, 2022 | 90.93 | 91.58 | 88.30 | 89.49 | 1,215,916 | -2.52(-2.74%) |
Sep 14, 2022 | 92.96 | 93.97 | 90.78 | 92.00 | 656,706 | -0.52(-0.56%) |
Sep 13, 2022 | 94.33 | 95.15 | 92.16 | 92.53 | 1,001,170 | -6.07(-6.16%) |
Sep 12, 2022 | 99.31 | 100.29 | 97.86 | 98.60 | 433,826 | -0.09(-0.09%) |
Sep 09, 2022 | 97.83 | 99.39 | 97.61 | 98.69 | 432,268 | +2.43(+2.53%) |
Sep 08, 2022 | 93.76 | 96.58 | 93.16 | 96.26 | 365,079 | +0.93(+0.98%) |
Sep 07, 2022 | 94.11 | 96.15 | 92.28 | 95.32 | 479,529 | +1.87(+2.00%) |
Sep 06, 2022 | 95.09 | 95.73 | 92.96 | 93.45 | 706,263 | -2.13(-2.22%) |
Sep 02, 2022 | 97.17 | 98.21 | 94.94 | 95.58 | 519,872 | +0.17(+0.18%) |