Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 95.50 | 95.67 | 92.76 | 92.95 | 4,215,439 | -1.10(-1.17%) |
Sep 28, 2023 | 92.14 | 95.64 | 91.43 | 94.05 | 4,384,416 | +2.00(+2.17%) |
Sep 27, 2023 | 91.30 | 92.77 | 90.21 | 92.05 | 4,685,256 | +1.90(+2.11%) |
Sep 26, 2023 | 93.42 | 93.71 | 89.28 | 90.15 | 6,590,014 | -4.31(-4.56%) |
Sep 25, 2023 | 92.98 | 94.52 | 93.55 | 94.46 | 2,773,165 | +0.65(+0.69%) |
Sep 22, 2023 | 92.16 | 94.70 | 91.95 | 93.81 | 5,174,588 | +2.88(+3.17%) |
Sep 21, 2023 | 91.77 | 92.37 | 90.83 | 90.93 | 5,112,087 | -1.91(-2.06%) |
Sep 20, 2023 | 94.97 | 95.69 | 92.79 | 92.84 | 2,898,843 | -1.40(-1.49%) |
Sep 19, 2023 | 94.53 | 94.87 | 92.93 | 94.24 | 3,449,608 | -0.36(-0.38%) |
Sep 18, 2023 | 92.00 | 94.92 | 92.00 | 94.60 | 3,295,304 | +1.50(+1.61%) |
Sep 15, 2023 | 95.72 | 95.87 | 92.27 | 93.10 | 9,749,438 | -3.37(-3.49%) |
Sep 14, 2023 | 97.94 | 98.07 | 94.80 | 96.47 | 5,736,635 | -0.36(-0.37%) |
Sep 13, 2023 | 96.82 | 98.58 | 96.39 | 96.83 | 4,060,606 | +0.04(+0.04%) |
Sep 12, 2023 | 96.62 | 99.45 | 96.42 | 96.79 | 3,411,643 | -1.06(-1.08%) |
Sep 11, 2023 | 99.18 | 99.37 | 95.95 | 97.85 | 3,923,604 | -0.07(-0.07%) |
Sep 08, 2023 | 98.75 | 99.75 | 96.94 | 97.92 | 3,600,212 | -0.59(-0.60%) |
Sep 07, 2023 | 97.46 | 99.15 | 96.12 | 98.51 | 4,723,073 | -0.98(-0.99%) |
Sep 06, 2023 | 99.30 | 101.30 | 97.74 | 99.49 | 3,367,740 | +0.18(+0.18%) |
Sep 05, 2023 | 99.23 | 100.21 | 97.17 | 99.31 | 3,137,813 | -0.09(-0.09%) |
Sep 01, 2023 | 99.31 | 99.85 | 97.75 | 99.40 | 3,234,393 | +0.94(+0.95%) |
Aug 31, 2023 | 98.61 | 100.29 | 98.18 | 98.46 | 5,804,479 | -0.39(-0.39%) |
Aug 30, 2023 | 97.20 | 99.44 | 96.57 | 98.85 | 4,350,726 | +1.24(+1.27%) |
Aug 29, 2023 | 93.18 | 97.88 | 93.00 | 97.61 | 5,685,118 | +3.98(+4.25%) |
Aug 28, 2023 | 93.13 | 94.50 | 92.98 | 93.63 | 3,899,329 | +1.31(+1.42%) |
Aug 25, 2023 | 90.63 | 92.78 | 89.73 | 92.32 | 4,662,288 | +2.36(+2.62%) |
Aug 24, 2023 | 94.49 | 94.66 | 89.73 | 89.96 | 6,014,519 | -2.92(-3.14%) |
Aug 23, 2023 | 90.77 | 93.36 | 90.39 | 92.88 | 5,757,794 | +0.51(+0.55%) |
Aug 22, 2023 | 94.86 | 95.18 | 92.14 | 92.37 | 3,918,382 | -0.66(-0.71%) |
Aug 21, 2023 | 91.50 | 93.52 | 91.23 | 93.03 | 4,580,604 | +2.30(+2.53%) |
Aug 18, 2023 | 89.04 | 91.23 | 88.63 | 90.73 | 4,647,673 | +0.70(+0.78%) |
Aug 17, 2023 | 92.09 | 92.68 | 89.91 | 90.03 | 6,768,677 | -2.15(-2.33%) |
Aug 16, 2023 | 94.29 | 94.58 | 92.03 | 92.18 | 5,260,064 | -1.95(-2.07%) |
Aug 15, 2023 | 96.21 | 96.41 | 93.89 | 94.13 | 4,850,134 | -2.99(-3.08%) |
Aug 14, 2023 | 94.20 | 97.15 | 93.57 | 97.12 | 5,280,321 | +2.55(+2.70%) |
Aug 11, 2023 | 96.51 | 96.70 | 94.31 | 94.57 | 5,443,417 | -3.16(-3.23%) |
Aug 10, 2023 | 100.55 | 101.15 | 97.06 | 97.73 | 4,730,240 | -1.36(-1.37%) |
Aug 09, 2023 | 101.37 | 101.52 | 98.88 | 99.09 | 4,915,307 | -2.29(-2.26%) |
Aug 08, 2023 | 102.33 | 102.33 | 99.90 | 101.38 | 4,183,926 | -2.21(-2.13%) |
Aug 07, 2023 | 104.00 | 104.87 | 102.69 | 103.59 | 4,112,493 | +1.28(+1.25%) |
Aug 04, 2023 | 101.43 | 103.71 | 100.48 | 102.31 | 6,471,412 | -0.39(-0.38%) |
Aug 03, 2023 | 101.45 | 102.95 | 100.40 | 102.70 | 6,052,771 | -0.87(-0.84%) |
Aug 02, 2023 | 106.89 | 107.16 | 103.12 | 103.57 | 6,908,473 | -4.52(-4.18%) |
Aug 01, 2023 | 107.73 | 109.41 | 106.60 | 108.09 | 5,445,932 | +0.34(+0.32%) |
Jul 31, 2023 | 109.74 | 111.35 | 107.08 | 107.75 | 14,181,183 | +2.66(+2.53%) |
Jul 28, 2023 | 103.70 | 105.39 | 102.50 | 105.09 | 7,613,700 | +2.98(+2.92%) |
Jul 27, 2023 | 103.06 | 104.53 | 100.80 | 102.11 | 7,429,005 | +2.86(+2.88%) |
Jul 26, 2023 | 99.32 | 100.33 | 97.96 | 99.25 | 5,531,896 | -0.79(-0.79%) |
Jul 25, 2023 | 98.46 | 101.57 | 98.29 | 100.04 | 5,919,306 | +2.35(+2.41%) |
Jul 24, 2023 | 96.33 | 98.06 | 95.88 | 97.69 | 5,176,766 | -1.07(-1.08%) |
Jul 21, 2023 | 98.41 | 99.29 | 97.75 | 98.76 | 10,127,077 | +1.46(+1.50%) |
Jul 20, 2023 | 100.17 | 101.52 | 96.30 | 97.30 | 9,218,153 | -4.61(-4.52%) |
Jul 19, 2023 | 104.81 | 104.81 | 101.88 | 101.91 | 6,099,456 | -2.93(-2.79%) |
Jul 18, 2023 | 104.06 | 105.35 | 102.90 | 104.84 | 5,238,972 | +0.51(+0.49%) |
Jul 17, 2023 | 99.80 | 104.88 | 99.50 | 104.33 | 6,872,834 | +4.65(+4.66%) |
Jul 14, 2023 | 102.00 | 102.65 | 99.11 | 99.68 | 4,977,030 | -2.36(-2.31%) |
Jul 13, 2023 | 99.39 | 102.31 | 98.63 | 102.04 | 6,492,228 | +3.41(+3.46%) |
Jul 12, 2023 | 98.37 | 98.98 | 97.14 | 98.63 | 4,783,319 | +1.99(+2.06%) |
Jul 11, 2023 | 97.34 | 97.52 | 95.18 | 96.64 | 3,960,965 | +0.66(+0.69%) |
Jul 10, 2023 | 93.98 | 96.03 | 93.55 | 95.98 | 4,799,278 | +2.68(+2.87%) |
Jul 07, 2023 | 93.34 | 94.81 | 92.35 | 93.30 | 4,145,375 | +0.69(+0.75%) |
Jul 06, 2023 | 91.66 | 92.72 | 90.69 | 92.61 | 4,685,899 | -0.34(-0.37%) |
Jul 05, 2023 | 95.51 | 95.93 | 92.87 | 92.95 | 5,813,942 | -3.88(-4.01%) |
Jul 03, 2023 | 95.46 | 96.85 | 94.72 | 96.83 | 3,602,067 | +2.25(+2.38%) |
Jun 30, 2023 | 93.00 | 95.32 | 92.61 | 94.58 | 5,400,440 | +2.50(+2.72%) |
Jun 29, 2023 | 92.00 | 92.32 | 90.72 | 92.08 | 3,830,729 | +0.84(+0.92%) |
Jun 28, 2023 | 90.62 | 92.78 | 90.57 | 91.24 | 4,344,366 | -0.63(-0.69%) |
Jun 27, 2023 | 88.63 | 91.95 | 88.10 | 91.87 | 5,378,691 | +3.25(+3.67%) |
Jun 26, 2023 | 88.64 | 90.00 | 87.97 | 88.62 | 4,249,388 | +1.10(+1.26%) |
Jun 23, 2023 | 86.94 | 87.98 | 86.20 | 87.52 | 9,254,234 | -1.43(-1.61%) |
Jun 22, 2023 | 87.07 | 89.26 | 87.00 | 88.95 | 4,636,254 | +0.88(+1.00%) |
Jun 21, 2023 | 88.77 | 89.79 | 87.56 | 88.07 | 4,971,317 | -1.31(-1.47%) |
Jun 20, 2023 | 89.55 | 90.88 | 88.21 | 89.38 | 5,847,366 | -0.77(-0.85%) |
Jun 16, 2023 | 91.79 | 92.08 | 89.61 | 90.15 | 28,125,308 | -0.85(-0.93%) |
Jun 15, 2023 | 91.29 | 92.00 | 90.65 | 91.00 | 8,488,962 | -1.74(-1.88%) |
Jun 14, 2023 | 92.12 | 93.35 | 90.67 | 92.74 | 7,148,809 | +0.07(+0.08%) |
Jun 13, 2023 | 92.04 | 93.44 | 91.34 | 92.67 | 7,613,515 | +1.61(+1.77%) |
Jun 12, 2023 | 90.19 | 91.36 | 89.36 | 91.06 | 6,530,874 | +2.04(+2.29%) |
Jun 09, 2023 | 91.76 | 92.68 | 88.11 | 89.02 | 6,365,416 | -0.97(-1.08%) |
Jun 08, 2023 | 89.86 | 90.71 | 88.71 | 89.99 | 4,130,251 | +0.75(+0.84%) |
Jun 07, 2023 | 89.14 | 92.13 | 89.03 | 89.24 | 7,823,184 | +0.76(+0.86%) |
Jun 06, 2023 | 85.55 | 89.11 | 85.52 | 88.48 | 5,217,433 | +2.85(+3.33%) |
Jun 05, 2023 | 87.08 | 87.24 | 84.95 | 85.63 | 3,770,462 | -1.20(-1.38%) |
Jun 02, 2023 | 88.80 | 89.44 | 85.87 | 86.83 | 5,137,320 | -1.12(-1.27%) |
Jun 01, 2023 | 84.94 | 88.31 | 84.05 | 87.95 | 6,930,351 | +4.35(+5.20%) |
May 31, 2023 | 82.35 | 85.25 | 82.00 | 83.60 | 9,834,737 | -0.37(-0.44%) |
May 30, 2023 | 89.35 | 89.83 | 83.45 | 83.97 | 9,083,800 | -2.65(-3.06%) |
May 26, 2023 | 82.87 | 87.77 | 82.83 | 86.62 | 10,518,745 | +4.62(+5.63%) |
May 25, 2023 | 80.12 | 82.71 | 77.92 | 82.00 | 9,586,547 | +2.21(+2.77%) |
May 24, 2023 | 80.14 | 80.86 | 78.35 | 79.79 | 8,635,824 | -2.75(-3.33%) |
May 23, 2023 | 84.33 | 84.64 | 81.80 | 82.54 | 6,675,543 | -2.70(-3.17%) |
May 22, 2023 | 83.91 | 85.59 | 83.71 | 85.24 | 5,090,614 | +0.88(+1.04%) |
May 19, 2023 | 86.19 | 86.46 | 83.58 | 84.36 | 8,190,590 | -2.13(-2.46%) |
May 18, 2023 | 86.00 | 87.07 | 84.91 | 86.49 | 7,624,033 | +0.86(+1.00%) |
May 17, 2023 | 84.63 | 86.90 | 82.11 | 85.63 | 12,762,804 | +2.59(+3.12%) |
May 16, 2023 | 82.01 | 85.39 | 81.71 | 83.04 | 10,998,973 | +0.65(+0.79%) |
May 15, 2023 | 81.76 | 82.46 | 80.56 | 82.39 | 6,124,538 | +1.05(+1.29%) |
May 12, 2023 | 81.22 | 83.04 | 80.07 | 81.34 | 6,478,913 | +1.02(+1.27%) |
May 11, 2023 | 79.42 | 80.75 | 78.42 | 80.32 | 4,437,363 | +0.45(+0.56%) |
May 10, 2023 | 80.50 | 80.72 | 78.87 | 79.87 | 5,186,825 | +1.06(+1.35%) |
May 09, 2023 | 79.21 | 79.94 | 77.47 | 78.81 | 4,735,798 | -1.71(-2.12%) |
May 08, 2023 | 81.24 | 81.72 | 79.58 | 80.52 | 3,421,489 | -0.70(-0.86%) |
May 05, 2023 | 77.66 | 81.58 | 77.33 | 81.22 | 7,088,142 | +3.42(+4.40%) |
May 04, 2023 | 78.00 | 79.26 | 77.09 | 77.80 | 5,182,694 | -0.78(-0.99%) |
May 03, 2023 | 79.05 | 80.37 | 78.43 | 78.58 | 5,126,442 | -0.59(-0.75%) |
May 02, 2023 | 79.38 | 81.38 | 77.87 | 79.17 | 8,324,628 | +0.84(+1.07%) |
May 01, 2023 | 74.89 | 78.98 | 74.17 | 78.33 | 16,263,050 | +6.37(+8.85%) |
Apr 28, 2023 | 69.97 | 72.06 | 68.84 | 71.96 | 10,315,936 | +1.98(+2.83%) |
Apr 27, 2023 | 68.68 | 70.08 | 66.67 | 69.98 | 14,023,332 | -1.97(-2.74%) |
Apr 26, 2023 | 71.54 | 72.44 | 70.53 | 71.95 | 5,871,209 | +1.66(+2.36%) |
Apr 25, 2023 | 73.30 | 73.50 | 70.27 | 70.29 | 7,887,155 | -4.09(-5.50%) |
Apr 24, 2023 | 73.77 | 74.39 | 73.19 | 74.38 | 2,844,783 | +0.64(+0.87%) |
Apr 21, 2023 | 74.00 | 74.21 | 73.02 | 73.74 | 4,194,075 | -0.53(-0.71%) |
Apr 20, 2023 | 73.28 | 75.77 | 72.18 | 74.27 | 7,684,744 | -2.64(-3.43%) |
Apr 19, 2023 | 78.14 | 78.65 | 76.36 | 76.91 | 4,330,661 | -2.30(-2.90%) |
Apr 18, 2023 | 79.23 | 80.07 | 78.37 | 79.21 | 4,168,381 | +0.80(+1.02%) |
Apr 17, 2023 | 77.08 | 78.56 | 76.69 | 78.41 | 3,808,567 | +0.49(+0.63%) |
Apr 14, 2023 | 77.60 | 79.42 | 76.60 | 77.92 | 3,725,292 | +0.33(+0.43%) |
Apr 13, 2023 | 76.67 | 78.11 | 75.90 | 77.59 | 3,289,543 | +1.11(+1.45%) |
Apr 12, 2023 | 78.78 | 78.79 | 76.32 | 76.48 | 4,909,264 | -0.74(-0.96%) |
Apr 11, 2023 | 78.63 | 78.93 | 77.05 | 77.22 | 3,608,565 | -0.48(-0.62%) |
Apr 10, 2023 | 74.65 | 77.88 | 74.54 | 77.70 | 4,284,447 | +2.36(+3.13%) |
Apr 06, 2023 | 75.24 | 76.37 | 74.39 | 75.34 | 3,530,709 | -1.20(-1.57%) |
Apr 05, 2023 | 77.46 | 77.88 | 75.42 | 76.54 | 4,941,510 | -1.95(-2.48%) |
Apr 04, 2023 | 81.51 | 81.51 | 77.84 | 78.49 | 5,617,518 | -2.65(-3.27%) |
Apr 03, 2023 | 81.71 | 82.21 | 79.88 | 81.14 | 4,430,986 | -1.18(-1.43%) |
Mar 31, 2023 | 81.58 | 82.55 | 81.04 | 82.32 | 5,852,336 | +0.49(+0.60%) |
Mar 30, 2023 | 81.03 | 82.52 | 80.57 | 81.83 | 6,132,288 | +1.96(+2.45%) |
Mar 29, 2023 | 78.28 | 80.69 | 77.18 | 79.87 | 7,228,138 | +3.34(+4.36%) |
Mar 28, 2023 | 75.10 | 77.71 | 73.69 | 76.53 | 12,413,274 | +0.86(+1.14%) |
Mar 27, 2023 | 78.05 | 78.18 | 74.47 | 75.67 | 10,190,554 | -2.14(-2.75%) |
Mar 24, 2023 | 79.82 | 80.48 | 77.10 | 77.81 | 5,794,102 | -3.16(-3.90%) |
Mar 23, 2023 | 80.12 | 82.87 | 78.79 | 80.97 | 6,178,976 | +2.15(+2.73%) |
Mar 22, 2023 | 81.52 | 82.39 | 78.41 | 78.82 | 5,511,786 | -2.53(-3.11%) |
Mar 21, 2023 | 80.89 | 82.87 | 79.81 | 81.35 | 4,836,917 | +1.37(+1.71%) |
Mar 20, 2023 | 78.73 | 80.52 | 77.59 | 79.98 | 4,822,046 | +1.70(+2.17%) |
Mar 17, 2023 | 80.31 | 80.53 | 77.70 | 78.28 | 6,981,775 | -2.22(-2.76%) |
Mar 16, 2023 | 77.63 | 80.85 | 77.00 | 80.50 | 7,308,581 | +2.50(+3.21%) |
Mar 15, 2023 | 79.11 | 79.85 | 76.14 | 78.00 | 7,548,083 | -3.20(-3.94%) |
Mar 14, 2023 | 80.16 | 82.75 | 79.47 | 81.20 | 6,097,868 | +3.45(+4.44%) |
Mar 13, 2023 | 76.71 | 79.14 | 76.37 | 77.75 | 6,912,652 | -0.63(-0.80%) |
Mar 10, 2023 | 82.34 | 82.60 | 77.53 | 78.38 | 6,366,543 | -3.03(-3.72%) |
Mar 09, 2023 | 82.88 | 84.97 | 81.26 | 81.41 | 8,303,364 | -1.69(-2.03%) |
Mar 08, 2023 | 79.72 | 83.40 | 79.62 | 83.10 | 8,935,193 | +4.40(+5.59%) |
Mar 07, 2023 | 78.03 | 79.60 | 77.83 | 78.70 | 6,443,707 | +1.29(+1.67%) |
Mar 06, 2023 | 79.46 | 79.81 | 76.98 | 77.41 | 5,046,821 | -1.53(-1.94%) |
Mar 03, 2023 | 76.98 | 79.07 | 76.05 | 78.94 | 6,046,688 | +2.19(+2.85%) |
Mar 02, 2023 | 73.56 | 77.31 | 72.00 | 76.75 | 14,198,674 | -1.48(-1.89%) |
Mar 01, 2023 | 78.12 | 79.24 | 77.31 | 78.23 | 4,701,554 | +0.82(+1.06%) |
Feb 28, 2023 | 77.51 | 78.73 | 76.82 | 77.41 | 6,795,760 | -0.32(-0.41%) |
Feb 27, 2023 | 77.69 | 78.80 | 76.63 | 77.73 | 6,844,372 | +1.45(+1.90%) |
Feb 24, 2023 | 77.10 | 77.12 | 75.52 | 76.28 | 16,847,248 | -2.11(-2.69%) |
Feb 23, 2023 | 79.38 | 79.91 | 76.19 | 78.39 | 14,745,552 | -0.17(-0.22%) |
Feb 22, 2023 | 79.45 | 79.91 | 77.68 | 78.56 | 5,664,809 | -0.72(-0.91%) |
Feb 21, 2023 | 80.40 | 81.76 | 79.05 | 79.28 | 6,310,514 | -2.58(-3.15%) |
Feb 17, 2023 | 83.39 | 83.63 | 80.38 | 81.86 | 7,136,714 | -2.27(-2.70%) |
Feb 16, 2023 | 85.12 | 86.68 | 83.88 | 84.13 | 5,868,448 | -2.58(-2.98%) |
Feb 15, 2023 | 85.67 | 87.02 | 85.46 | 86.71 | 6,710,020 | -0.17(-0.20%) |
Feb 14, 2023 | 83.60 | 87.41 | 83.35 | 86.88 | 6,031,068 | +2.50(+2.96%) |
Feb 13, 2023 | 84.63 | 84.77 | 83.66 | 84.38 | 5,707,355 | +0.58(+0.69%) |
Feb 10, 2023 | 83.76 | 84.11 | 82.20 | 83.80 | 6,678,175 | -0.95(-1.12%) |
Feb 09, 2023 | 85.13 | 87.55 | 83.97 | 84.75 | 9,178,007 | +1.15(+1.38%) |
Feb 08, 2023 | 84.27 | 85.20 | 82.93 | 83.60 | 10,005,235 | -1.93(-2.26%) |
Feb 07, 2023 | 81.06 | 86.15 | 80.84 | 85.53 | 11,487,447 | +5.13(+6.38%) |
Feb 06, 2023 | 77.75 | 84.70 | 77.50 | 80.40 | 15,901,159 | -0.49(-0.61%) |
Feb 03, 2023 | 80.00 | 83.25 | 79.40 | 80.89 | 8,475,470 | -1.23(-1.50%) |
Feb 02, 2023 | 78.97 | 82.22 | 78.14 | 82.12 | 9,217,388 | +4.28(+5.50%) |
Feb 01, 2023 | 73.92 | 78.50 | 73.69 | 77.84 | 9,140,118 | +4.39(+5.98%) |
Jan 31, 2023 | 71.20 | 73.48 | 71.07 | 73.45 | 5,066,178 | +2.43(+3.42%) |
Jan 30, 2023 | 72.72 | 73.23 | 70.86 | 71.02 | 4,782,609 | -2.65(-3.60%) |
Jan 27, 2023 | 73.53 | 74.82 | 73.22 | 73.67 | 4,404,954 | -0.01(-0.01%) |
Jan 26, 2023 | 72.89 | 73.90 | 71.16 | 73.68 | 5,874,596 | +1.87(+2.60%) |
Jan 25, 2023 | 68.96 | 71.86 | 68.76 | 71.81 | 5,095,381 | +1.73(+2.47%) |
Jan 24, 2023 | 70.00 | 71.20 | 69.25 | 70.08 | 4,538,162 | -0.72(-1.02%) |
Jan 23, 2023 | 67.67 | 71.27 | 67.39 | 70.80 | 7,580,348 | +4.54(+6.85%) |
Jan 20, 2023 | 64.68 | 66.40 | 63.91 | 66.26 | 5,133,429 | +2.77(+4.36%) |
Jan 19, 2023 | 65.72 | 65.88 | 63.20 | 63.49 | 5,880,422 | -2.84(-4.28%) |
Jan 18, 2023 | 67.34 | 68.52 | 66.10 | 66.33 | 5,834,165 | +0.46(+0.70%) |
Jan 17, 2023 | 65.29 | 66.73 | 64.57 | 65.87 | 3,902,055 | +0.72(+1.11%) |
Jan 13, 2023 | 64.40 | 65.22 | 63.28 | 65.15 | 3,409,022 | +0.22(+0.34%) |
Jan 12, 2023 | 65.00 | 65.60 | 63.29 | 64.93 | 4,804,620 | +0.30(+0.46%) |
Jan 11, 2023 | 64.46 | 64.85 | 63.08 | 64.63 | 4,887,967 | +0.36(+0.56%) |
Jan 10, 2023 | 61.55 | 64.45 | 61.30 | 64.27 | 8,246,651 | -0.38(-0.59%) |
Jan 09, 2023 | 64.60 | 66.29 | 64.23 | 64.65 | 6,407,542 | +2.18(+3.49%) |
Jan 06, 2023 | 60.85 | 62.74 | 59.75 | 62.47 | 7,144,463 | +2.73(+4.57%) |
Jan 05, 2023 | 61.12 | 63.77 | 59.61 | 59.74 | 9,251,245 | -2.46(-3.95%) |
Jan 04, 2023 | 62.68 | 63.39 | 61.15 | 62.20 | 6,187,736 | +0.59(+0.96%) |
Jan 03, 2023 | 63.95 | 64.14 | 61.07 | 61.61 | 4,364,499 | -0.76(-1.22%) |
Dec 30, 2022 | 61.53 | 62.44 | 60.87 | 62.37 | 2,650,184 | -0.34(-0.54%) |
Dec 29, 2022 | 61.85 | 63.05 | 61.09 | 62.71 | 5,253,300 | +2.43(+4.03%) |
Dec 28, 2022 | 60.71 | 61.80 | 59.77 | 60.28 | 3,575,918 | -1.08(-1.76%) |
Dec 27, 2022 | 61.94 | 62.17 | 60.98 | 61.36 | 5,070,614 | -1.03(-1.65%) |
Dec 23, 2022 | 61.44 | 62.54 | 60.69 | 62.39 | 3,351,501 | +0.27(+0.43%) |
Dec 22, 2022 | 63.28 | 63.28 | 60.68 | 62.12 | 9,875,156 | -2.92(-4.49%) |
Dec 21, 2022 | 64.74 | 66.05 | 64.63 | 65.04 | 5,060,944 | +1.01(+1.58%) |
Dec 20, 2022 | 63.34 | 64.98 | 62.61 | 64.03 | 4,569,055 | -0.12(-0.19%) |
Dec 19, 2022 | 65.45 | 65.76 | 62.90 | 64.15 | 6,366,661 | -1.23(-1.88%) |
Dec 16, 2022 | 63.90 | 65.81 | 63.52 | 65.38 | 8,463,645 | +1.12(+1.74%) |
Dec 15, 2022 | 65.65 | 66.17 | 63.52 | 64.26 | 12,351,434 | -3.33(-4.93%) |
Dec 14, 2022 | 71.17 | 71.55 | 67.01 | 67.59 | 10,938,324 | -3.97(-5.55%) |
Dec 13, 2022 | 74.88 | 74.88 | 70.43 | 71.56 | 4,856,843 | +0.57(+0.80%) |
Dec 12, 2022 | 69.69 | 71.00 | 68.91 | 70.99 | 5,151,332 | +0.46(+0.65%) |
Dec 09, 2022 | 71.05 | 72.24 | 70.36 | 70.53 | 3,530,214 | -1.63(-2.26%) |
Dec 08, 2022 | 71.20 | 73.23 | 70.69 | 72.16 | 4,363,975 | +2.02(+2.88%) |
Dec 07, 2022 | 68.76 | 70.89 | 68.43 | 70.14 | 3,030,467 | +0.40(+0.57%) |
Dec 06, 2022 | 71.86 | 71.86 | 69.19 | 69.74 | 4,905,533 | -1.83(-2.56%) |
Dec 05, 2022 | 72.77 | 73.21 | 70.52 | 71.57 | 4,064,738 | -1.47(-2.01%) |
Dec 02, 2022 | 71.82 | 73.12 | 70.96 | 73.04 | 4,801,254 | -0.95(-1.28%) |
Dec 01, 2022 | 75.50 | 75.92 | 72.77 | 73.99 | 4,904,533 | -1.21(-1.61%) |
Nov 30, 2022 | 70.85 | 75.31 | 69.76 | 75.20 | 7,603,483 | +4.48(+6.33%) |
Nov 29, 2022 | 70.37 | 71.36 | 69.60 | 70.72 | 4,039,119 | +0.76(+1.09%) |
Nov 28, 2022 | 72.16 | 72.84 | 69.54 | 69.96 | 6,493,536 | -3.44(-4.69%) |
Nov 25, 2022 | 73.80 | 74.61 | 73.37 | 73.40 | 2,005,985 | -0.60(-0.81%) |
Nov 23, 2022 | 73.67 | 76.05 | 73.48 | 74.00 | 4,304,146 | +0.26(+0.35%) |
Nov 22, 2022 | 72.09 | 73.81 | 71.42 | 73.74 | 4,755,621 | +2.59(+3.64%) |
Nov 21, 2022 | 71.35 | 72.00 | 70.52 | 71.15 | 4,134,396 | -1.31(-1.81%) |
Nov 18, 2022 | 72.83 | 73.15 | 71.42 | 72.46 | 4,745,505 | +1.35(+1.90%) |
Nov 17, 2022 | 68.20 | 71.86 | 67.65 | 71.11 | 5,800,847 | +0.82(+1.17%) |
Nov 16, 2022 | 72.62 | 72.65 | 70.23 | 70.29 | 7,868,452 | -4.01(-5.40%) |
Nov 15, 2022 | 75.87 | 76.26 | 73.08 | 74.30 | 7,023,935 | +1.47(+2.02%) |
Nov 14, 2022 | 74.31 | 77.28 | 72.75 | 72.83 | 9,267,911 | -2.22(-2.96%) |
Nov 11, 2022 | 72.59 | 76.14 | 72.25 | 75.05 | 7,264,495 | +2.26(+3.10%) |
Nov 10, 2022 | 68.37 | 73.06 | 67.89 | 72.79 | 10,448,807 | +8.96(+14.04%) |
Nov 09, 2022 | 65.58 | 66.67 | 63.34 | 63.83 | 6,383,341 | -3.26(-4.86%) |
Nov 08, 2022 | 66.83 | 67.85 | 65.65 | 67.09 | 5,586,443 | +1.62(+2.47%) |
Nov 07, 2022 | 64.10 | 65.88 | 62.65 | 65.47 | 6,386,441 | +2.27(+3.59%) |
Nov 04, 2022 | 62.00 | 63.23 | 60.93 | 63.20 | 8,120,188 | +4.01(+6.77%) |
Nov 03, 2022 | 59.40 | 60.86 | 58.43 | 59.19 | 6,630,050 | -0.92(-1.53%) |
Nov 02, 2022 | 62.19 | 60.00 | 60.11 | 8,274,937 | -1.63(-2.64%) | |
Nov 01, 2022 | 62.73 | 63.80 | 61.53 | 61.74 | 8,317,643 | +0.31(+0.50%) |
Oct 31, 2022 | 65.92 | 67.14 | 61.23 | 61.43 | 17,972,366 | -6.05(-8.97%) |
Oct 28, 2022 | 64.82 | 67.77 | 63.57 | 67.48 | 9,835,761 | +2.63(+4.06%) |
Oct 27, 2022 | 65.40 | 66.36 | 63.50 | 64.85 | 10,070,512 | -2.89(-4.27%) |
Oct 26, 2022 | 65.07 | 68.54 | 64.41 | 67.74 | 9,202,275 | +1.15(+1.73%) |
Oct 25, 2022 | 65.43 | 67.60 | 65.40 | 66.59 | 7,050,723 | +1.24(+1.90%) |
Oct 24, 2022 | 66.48 | 66.90 | 63.99 | 65.35 | 5,918,725 | -0.33(-0.50%) |
Oct 21, 2022 | 61.40 | 65.89 | 60.91 | 65.68 | 8,204,064 | +4.16(+6.76%) |
Oct 20, 2022 | 61.00 | 63.26 | 60.44 | 61.52 | 5,535,100 | +0.75(+1.23%) |
Oct 19, 2022 | 60.01 | 61.74 | 59.65 | 60.77 | 4,200,445 | +0.04(+0.07%) |
Oct 18, 2022 | 62.39 | 62.70 | 59.47 | 60.73 | 5,006,011 | +0.94(+1.57%) |
Oct 17, 2022 | 59.56 | 60.76 | 59.02 | 59.79 | 5,881,612 | +2.02(+3.50%) |
Oct 14, 2022 | 61.74 | 61.94 | 57.62 | 57.77 | 6,374,546 | -2.86(-4.72%) |
Oct 13, 2022 | 56.21 | 61.37 | 54.93 | 60.63 | 10,023,068 | +1.68(+2.85%) |
Oct 12, 2022 | 58.85 | 59.68 | 58.18 | 58.95 | 4,571,985 | -0.52(-0.87%) |
Oct 11, 2022 | 60.72 | 60.88 | 58.34 | 59.47 | 9,113,109 | -2.46(-3.97%) |
Oct 10, 2022 | 64.82 | 64.85 | 59.68 | 61.93 | 8,860,968 | -2.90(-4.47%) |
Oct 07, 2022 | 68.01 | 68.17 | 63.11 | 64.83 | 10,339,341 | -5.42(-7.72%) |
Oct 06, 2022 | 69.63 | 71.58 | 69.06 | 70.25 | 6,464,281 | +0.75(+1.07%) |
Oct 05, 2022 | 67.50 | 69.84 | 66.88 | 69.50 | 5,886,731 | +0.58(+0.85%) |
Oct 04, 2022 | 67.00 | 68.94 | 66.79 | 68.92 | 6,281,600 | +4.13(+6.37%) |