Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 83.92 | 85.00 | 82.82 | 83.04 | 1,345,053 | -0.65(-0.78%) |
Sep 28, 2023 | 80.78 | 84.08 | 80.77 | 83.69 | 2,384,119 | +2.67(+3.30%) |
Sep 27, 2023 | 80.29 | 81.06 | 79.82 | 81.02 | 1,704,232 | +1.10(+1.38%) |
Sep 26, 2023 | 79.16 | 80.33 | 79.16 | 79.92 | 2,086,489 | +0.30(+0.38%) |
Sep 25, 2023 | 79.05 | 79.94 | 79.34 | 79.62 | 1,126,553 | -0.13(-0.16%) |
Sep 22, 2023 | 80.11 | 80.61 | 79.48 | 79.75 | 1,521,751 | -0.22(-0.28%) |
Sep 21, 2023 | 80.74 | 81.20 | 79.92 | 79.97 | 1,447,344 | -1.53(-1.88%) |
Sep 20, 2023 | 83.21 | 83.44 | 81.44 | 81.50 | 1,229,645 | -1.30(-1.57%) |
Sep 19, 2023 | 82.98 | 83.56 | 82.29 | 82.80 | 1,188,619 | -0.32(-0.38%) |
Sep 18, 2023 | 83.47 | 83.86 | 82.17 | 83.12 | 1,069,613 | -0.70(-0.84%) |
Sep 15, 2023 | 84.98 | 85.27 | 83.69 | 83.82 | 2,567,840 | -1.19(-1.40%) |
Sep 14, 2023 | 83.00 | 85.20 | 82.35 | 85.01 | 2,468,318 | +2.53(+3.07%) |
Sep 13, 2023 | 81.59 | 82.55 | 81.59 | 82.48 | 1,394,007 | +0.83(+1.02%) |
Sep 12, 2023 | 82.07 | 82.32 | 81.49 | 81.65 | 1,477,860 | -0.93(-1.13%) |
Sep 11, 2023 | 81.26 | 82.58 | 80.94 | 82.58 | 1,492,599 | +1.64(+2.03%) |
Sep 08, 2023 | 80.48 | 81.51 | 80.10 | 80.94 | 2,272,390 | +0.04(+0.05%) |
Sep 07, 2023 | 80.20 | 81.13 | 79.43 | 80.90 | 5,403,526 | +0.20(+0.25%) |
Sep 06, 2023 | 82.69 | 82.89 | 80.57 | 80.70 | 2,722,845 | -2.16(-2.61%) |
Sep 05, 2023 | 83.46 | 83.92 | 82.26 | 82.86 | 1,396,250 | -1.19(-1.42%) |
Sep 01, 2023 | 84.64 | 84.73 | 83.10 | 84.05 | 1,625,929 | -0.48(-0.57%) |
Aug 31, 2023 | 84.46 | 85.07 | 84.15 | 84.53 | 1,457,130 | +0.23(+0.27%) |
Aug 30, 2023 | 84.29 | 85.04 | 83.84 | 84.30 | 1,509,523 | +0.02(+0.02%) |
Aug 29, 2023 | 84.47 | 85.04 | 84.01 | 84.28 | 2,151,231 | -0.56(-0.66%) |
Aug 28, 2023 | 84.97 | 85.12 | 84.26 | 84.84 | 1,161,145 | +0.05(+0.06%) |
Aug 25, 2023 | 84.00 | 85.53 | 83.92 | 84.79 | 1,076,806 | +1.09(+1.30%) |
Aug 24, 2023 | 83.67 | 84.58 | 83.28 | 83.70 | 1,548,807 | -0.39(-0.46%) |
Aug 23, 2023 | 84.64 | 84.78 | 84.03 | 84.09 | 748,031 | -0.16(-0.19%) |
Aug 22, 2023 | 84.16 | 84.52 | 83.77 | 84.25 | 779,017 | +0.29(+0.35%) |
Aug 21, 2023 | 84.35 | 84.95 | 83.27 | 83.96 | 904,424 | -0.43(-0.51%) |
Aug 18, 2023 | 83.96 | 84.76 | 83.23 | 84.39 | 847,414 | -0.17(-0.20%) |
Aug 17, 2023 | 85.45 | 85.73 | 84.50 | 84.56 | 976,629 | -1.04(-1.21%) |
Aug 16, 2023 | 85.96 | 86.55 | 85.03 | 85.60 | 826,374 | -0.51(-0.59%) |
Aug 15, 2023 | 85.87 | 87.50 | 85.77 | 86.11 | 1,209,151 | -0.05(-0.06%) |
Aug 14, 2023 | 86.39 | 86.55 | 85.54 | 86.16 | 1,321,945 | -0.45(-0.52%) |
Aug 11, 2023 | 85.95 | 87.08 | 85.01 | 86.61 | 2,194,048 | -0.38(-0.44%) |
Aug 10, 2023 | 86.82 | 87.65 | 86.18 | 86.99 | 1,260,210 | +0.69(+0.80%) |
Aug 09, 2023 | 88.07 | 88.07 | 85.96 | 86.30 | 1,583,698 | -1.58(-1.80%) |
Aug 08, 2023 | 88.78 | 89.07 | 86.75 | 87.88 | 1,743,873 | -1.34(-1.50%) |
Aug 07, 2023 | 88.32 | 89.59 | 87.64 | 89.22 | 2,238,623 | +1.49(+1.70%) |
Aug 04, 2023 | 86.80 | 88.80 | 85.15 | 87.73 | 3,543,131 | +1.48(+1.72%) |
Aug 03, 2023 | 85.22 | 86.94 | 85.20 | 86.25 | 1,693,154 | +0.28(+0.33%) |
Aug 02, 2023 | 86.72 | 86.72 | 85.25 | 85.97 | 1,960,780 | -1.13(-1.30%) |
Aug 01, 2023 | 87.48 | 88.45 | 86.01 | 87.10 | 2,976,484 | -0.65(-0.74%) |
Jul 31, 2023 | 91.39 | 92.81 | 86.63 | 87.75 | 7,258,345 | -1.58(-1.77%) |
Jul 28, 2023 | 98.75 | 101.74 | 81.04 | 89.33 | 12,572,489 | -7.60(-7.84%) |
Jul 27, 2023 | 98.93 | 99.11 | 96.45 | 96.93 | 4,083,711 | -0.97(-0.99%) |
Jul 26, 2023 | 98.13 | 98.25 | 96.88 | 97.90 | 1,315,706 | -0.57(-0.58%) |
Jul 25, 2023 | 97.25 | 99.13 | 97.03 | 98.47 | 2,093,552 | +1.31(+1.35%) |
Jul 24, 2023 | 96.80 | 97.32 | 95.11 | 97.16 | 2,029,124 | +0.32(+0.33%) |
Jul 21, 2023 | 97.65 | 98.81 | 96.61 | 96.84 | 2,504,133 | +0.02(+0.02%) |
Jul 20, 2023 | 94.94 | 96.90 | 94.58 | 96.82 | 2,325,025 | +1.18(+1.23%) |
Jul 19, 2023 | 97.41 | 97.56 | 95.39 | 95.64 | 2,326,702 | -1.99(-2.04%) |
Jul 18, 2023 | 94.15 | 97.70 | 93.54 | 97.63 | 2,555,652 | +3.34(+3.54%) |
Jul 17, 2023 | 94.73 | 94.81 | 93.94 | 94.29 | 1,379,210 | -0.17(-0.18%) |
Jul 14, 2023 | 92.99 | 94.52 | 92.99 | 94.46 | 1,269,838 | +1.34(+1.44%) |
Jul 13, 2023 | 92.34 | 93.57 | 92.31 | 93.12 | 1,714,345 | +1.37(+1.49%) |
Jul 12, 2023 | 93.52 | 93.84 | 91.65 | 91.75 | 2,748,600 | -1.13(-1.22%) |
Jul 11, 2023 | 92.01 | 93.49 | 91.78 | 92.88 | 1,842,399 | +0.85(+0.92%) |
Jul 10, 2023 | 91.67 | 93.23 | 91.57 | 92.03 | 2,011,809 | +0.27(+0.29%) |
Jul 07, 2023 | 91.45 | 93.32 | 91.45 | 91.76 | 1,649,155 | +0.12(+0.13%) |
Jul 06, 2023 | 91.91 | 92.09 | 90.83 | 91.64 | 1,960,806 | -1.08(-1.16%) |
Jul 05, 2023 | 91.59 | 92.81 | 90.87 | 92.72 | 2,135,003 | +0.97(+1.06%) |
Jul 03, 2023 | 91.11 | 91.96 | 90.85 | 91.75 | 768,902 | +0.64(+0.70%) |
Jun 30, 2023 | 90.41 | 91.44 | 90.21 | 91.11 | 1,403,118 | +1.43(+1.59%) |
Jun 29, 2023 | 88.66 | 90.28 | 88.26 | 89.68 | 1,590,513 | +0.96(+1.08%) |
Jun 28, 2023 | 88.24 | 89.13 | 87.73 | 88.72 | 1,328,076 | +0.65(+0.74%) |
Jun 27, 2023 | 87.93 | 88.80 | 87.23 | 88.07 | 1,431,589 | +0.77(+0.88%) |
Jun 26, 2023 | 87.38 | 88.15 | 87.14 | 87.30 | 921,824 | -0.46(-0.52%) |
Jun 23, 2023 | 87.72 | 88.71 | 87.38 | 87.76 | 2,663,940 | -1.04(-1.17%) |
Jun 22, 2023 | 88.26 | 89.20 | 87.78 | 88.80 | 1,257,351 | +0.15(+0.17%) |
Jun 21, 2023 | 89.09 | 89.80 | 88.37 | 88.65 | 1,477,444 | -0.48(-0.54%) |
Jun 20, 2023 | 89.57 | 90.10 | 88.80 | 89.13 | 1,594,685 | -1.05(-1.16%) |
Jun 16, 2023 | 91.29 | 91.42 | 89.81 | 90.18 | 3,121,199 | -0.16(-0.18%) |
Jun 15, 2023 | 87.29 | 90.58 | 87.05 | 90.34 | 3,356,453 | +12.52(+16.09%) |
May 08, 2023 | 77.16 | 78.23 | 76.69 | 77.82 | 2,323,564 | +0.66(+0.86%) |
May 05, 2023 | 74.19 | 79.07 | 73.70 | 77.16 | 6,701,075 | +10.09(+15.04%) |
May 04, 2023 | 67.01 | 67.43 | 66.38 | 67.07 | 1,734,179 | -0.20(-0.30%) |
May 03, 2023 | 67.65 | 68.47 | 67.23 | 67.27 | 1,381,299 | -0.48(-0.71%) |
May 02, 2023 | 68.01 | 68.33 | 66.39 | 67.75 | 1,611,257 | -0.65(-0.95%) |
May 01, 2023 | 67.83 | 69.36 | 67.75 | 68.40 | 1,357,854 | +0.62(+0.91%) |
Apr 28, 2023 | 67.14 | 68.27 | 66.91 | 67.78 | 1,725,841 | +0.42(+0.62%) |
Apr 27, 2023 | 65.68 | 67.63 | 65.20 | 67.36 | 1,628,399 | +1.94(+2.97%) |
Apr 26, 2023 | 66.42 | 66.82 | 64.96 | 65.42 | 1,357,271 | -0.98(-1.48%) |
Apr 25, 2023 | 66.95 | 66.96 | 65.93 | 66.40 | 1,311,196 | -0.80(-1.19%) |
Apr 24, 2023 | 67.44 | 67.51 | 66.61 | 67.20 | 1,051,577 | +0.22(+0.33%) |
Apr 21, 2023 | 67.04 | 67.14 | 66.34 | 66.98 | 853,690 | +0.10(+0.15%) |
Apr 20, 2023 | 67.10 | 67.47 | 66.63 | 66.88 | 1,344,440 | -0.87(-1.28%) |
Apr 19, 2023 | 67.05 | 67.98 | 66.60 | 67.75 | 1,239,924 | +0.04(+0.06%) |
Apr 18, 2023 | 68.86 | 68.86 | 67.63 | 67.71 | 1,853,602 | -0.72(-1.05%) |
Apr 17, 2023 | 68.73 | 69.00 | 67.88 | 68.43 | 1,529,470 | -0.53(-0.77%) |
Apr 14, 2023 | 70.34 | 70.71 | 68.69 | 68.96 | 1,211,065 | -1.58(-2.24%) |
Apr 13, 2023 | 70.43 | 71.12 | 70.30 | 70.54 | 980,349 | +0.64(+0.92%) |
Apr 12, 2023 | 71.01 | 71.18 | 69.90 | 69.90 | 1,550,598 | -0.28(-0.40%) |
Apr 11, 2023 | 69.91 | 70.80 | 69.67 | 70.18 | 1,379,800 | +0.45(+0.65%) |
Apr 10, 2023 | 68.51 | 69.90 | 68.35 | 69.73 | 1,087,738 | +0.60(+0.87%) |
Apr 06, 2023 | 68.72 | 69.13 | 68.34 | 69.13 | 1,462,195 | +0.33(+0.48%) |
Apr 05, 2023 | 68.70 | 69.11 | 68.20 | 68.80 | 1,321,327 | -0.59(-0.85%) |
Apr 04, 2023 | 69.42 | 69.64 | 68.03 | 69.39 | 1,396,676 | +0.08(+0.12%) |
Apr 03, 2023 | 69.83 | 69.98 | 68.71 | 69.31 | 1,287,159 | -0.69(-0.99%) |
Mar 31, 2023 | 70.00 | 70.33 | 69.50 | 70.00 | 1,412,356 | +0.80(+1.16%) |
Mar 30, 2023 | 69.21 | 69.76 | 68.21 | 69.20 | 1,591,727 | +0.59(+0.86%) |
Mar 29, 2023 | 68.67 | 68.95 | 67.99 | 68.61 | 1,460,290 | +0.76(+1.12%) |
Mar 28, 2023 | 66.91 | 67.87 | 66.80 | 67.85 | 1,937,248 | +0.76(+1.13%) |
Mar 27, 2023 | 66.70 | 67.61 | 66.44 | 67.09 | 1,362,135 | +1.14(+1.73%) |
Mar 24, 2023 | 64.70 | 66.18 | 64.25 | 65.95 | 1,911,335 | +0.61(+0.93%) |
Mar 23, 2023 | 66.76 | 67.44 | 64.59 | 65.34 | 1,596,739 | -0.90(-1.36%) |
Mar 22, 2023 | 69.20 | 69.28 | 66.23 | 66.24 | 2,241,320 | -2.99(-4.32%) |
Mar 21, 2023 | 68.90 | 69.39 | 68.52 | 69.23 | 1,663,194 | +1.20(+1.76%) |
Mar 20, 2023 | 66.71 | 68.74 | 66.46 | 68.03 | 1,891,518 | +1.69(+2.55%) |
Mar 17, 2023 | 67.55 | 67.55 | 65.82 | 66.34 | 2,340,778 | -1.32(-1.95%) |
Mar 16, 2023 | 66.67 | 67.98 | 65.85 | 67.66 | 1,845,358 | +0.63(+0.94%) |
Mar 15, 2023 | 66.61 | 67.19 | 65.25 | 67.03 | 2,923,296 | -0.60(-0.89%) |
Mar 14, 2023 | 68.00 | 68.52 | 66.92 | 67.63 | 1,664,329 | +0.66(+0.99%) |
Mar 13, 2023 | 66.56 | 68.50 | 65.86 | 66.97 | 3,013,160 | +0.32(+0.48%) |
Mar 10, 2023 | 68.05 | 68.12 | 66.40 | 66.65 | 1,952,503 | -1.50(-2.20%) |
Mar 09, 2023 | 70.18 | 70.66 | 68.04 | 68.15 | 1,827,568 | -2.10(-2.99%) |
Mar 08, 2023 | 70.39 | 70.71 | 69.72 | 70.25 | 1,330,688 | +0.00(+0.00%) |
Mar 07, 2023 | 72.36 | 73.05 | 70.04 | 70.25 | 1,876,938 | -2.35(-3.24%) |
Mar 06, 2023 | 73.54 | 73.86 | 72.53 | 72.60 | 1,728,622 | -0.37(-0.51%) |
Mar 03, 2023 | 72.91 | 73.45 | 72.47 | 72.97 | 1,510,534 | +0.51(+0.70%) |
Mar 02, 2023 | 71.40 | 73.05 | 70.72 | 72.46 | 1,659,894 | +0.45(+0.62%) |
Mar 01, 2023 | 71.56 | 72.48 | 71.42 | 72.01 | 1,744,931 | -0.05(-0.07%) |
Feb 28, 2023 | 71.82 | 72.95 | 71.62 | 72.06 | 2,108,918 | +0.23(+0.32%) |
Feb 27, 2023 | 69.26 | 72.32 | 69.26 | 71.83 | 3,324,863 | +3.05(+4.43%) |
Feb 24, 2023 | 75.25 | 75.31 | 68.21 | 68.78 | 7,341,273 | -7.71(-10.08%) |
Feb 23, 2023 | 75.69 | 77.02 | 74.89 | 76.49 | 2,658,742 | +1.05(+1.39%) |
Feb 22, 2023 | 75.15 | 76.80 | 74.82 | 75.44 | 1,636,676 | +0.39(+0.52%) |
Feb 21, 2023 | 75.23 | 75.83 | 74.75 | 75.05 | 1,444,393 | -1.34(-1.75%) |
Feb 17, 2023 | 77.96 | 78.24 | 75.40 | 76.39 | 2,458,473 | -1.82(-2.33%) |
Feb 16, 2023 | 78.06 | 79.22 | 77.66 | 78.21 | 1,263,955 | -0.76(-0.96%) |
Feb 15, 2023 | 77.82 | 79.15 | 77.69 | 78.97 | 1,067,030 | +0.89(+1.14%) |
Feb 14, 2023 | 76.50 | 78.14 | 76.00 | 78.08 | 1,256,491 | +1.08(+1.40%) |
Feb 13, 2023 | 76.48 | 77.88 | 76.16 | 77.00 | 2,337,884 | +0.59(+0.77%) |
Feb 10, 2023 | 79.07 | 79.58 | 75.92 | 76.41 | 3,704,458 | -3.75(-4.68%) |
Feb 09, 2023 | 82.38 | 82.98 | 79.97 | 80.16 | 2,039,730 | -1.23(-1.51%) |
Feb 08, 2023 | 80.52 | 81.56 | 79.59 | 81.39 | 2,351,166 | +0.71(+0.88%) |
Feb 07, 2023 | 79.38 | 80.78 | 78.67 | 80.68 | 1,056,484 | +0.90(+1.13%) |
Feb 06, 2023 | 78.91 | 80.51 | 78.47 | 79.78 | 1,381,386 | -0.02(-0.03%) |
Feb 03, 2023 | 80.14 | 80.89 | 79.66 | 79.80 | 1,314,068 | -1.72(-2.11%) |
Feb 02, 2023 | 82.00 | 83.10 | 81.05 | 81.52 | 1,918,456 | +0.20(+0.25%) |
Feb 01, 2023 | 80.06 | 81.54 | 78.41 | 81.32 | 1,944,818 | +0.83(+1.03%) |
Jan 31, 2023 | 79.67 | 80.53 | 79.09 | 80.49 | 1,542,105 | +1.05(+1.32%) |
Jan 30, 2023 | 80.02 | 81.27 | 79.29 | 79.44 | 1,615,865 | -0.92(-1.14%) |
Jan 27, 2023 | 79.20 | 80.60 | 79.20 | 80.36 | 1,647,219 | +0.92(+1.16%) |
Jan 26, 2023 | 78.00 | 79.48 | 77.34 | 79.44 | 1,774,761 | +1.91(+2.46%) |
Jan 25, 2023 | 76.15 | 77.56 | 75.98 | 77.53 | 1,263,044 | +0.53(+0.69%) |
Jan 24, 2023 | 75.00 | 77.72 | 75.00 | 77.00 | 1,861,345 | +1.06(+1.40%) |
Jan 23, 2023 | 75.59 | 77.11 | 75.13 | 75.94 | 1,942,134 | +0.83(+1.11%) |
Jan 20, 2023 | 74.07 | 75.29 | 73.66 | 75.11 | 2,577,728 | +1.89(+2.58%) |
Jan 19, 2023 | 73.00 | 73.93 | 72.41 | 73.22 | 1,845,849 | -0.30(-0.41%) |
Jan 18, 2023 | 76.73 | 76.78 | 73.47 | 73.52 | 1,713,023 | -2.60(-3.42%) |
Jan 17, 2023 | 74.66 | 76.36 | 74.40 | 76.12 | 2,114,576 | +1.46(+1.96%) |
Jan 13, 2023 | 72.38 | 74.79 | 72.27 | 74.66 | 1,562,540 | +1.51(+2.06%) |
Jan 12, 2023 | 73.53 | 74.13 | 72.67 | 73.15 | 2,015,010 | -0.19(-0.26%) |
Jan 11, 2023 | 73.02 | 74.02 | 72.42 | 73.34 | 2,014,270 | +0.78(+1.07%) |
Jan 10, 2023 | 72.35 | 73.15 | 70.81 | 72.56 | 8,148,462 | +0.30(+0.42%) |
Jan 09, 2023 | 70.96 | 72.35 | 70.45 | 72.26 | 4,235,351 | -0.12(-0.17%) |
Jan 06, 2023 | 72.36 | 73.63 | 71.80 | 72.38 | 1,374,723 | +0.72(+1.00%) |
Jan 05, 2023 | 70.60 | 72.37 | 69.90 | 71.66 | 1,727,431 | +0.65(+0.92%) |
Jan 04, 2023 | 69.33 | 71.62 | 69.04 | 71.01 | 1,717,690 | +2.15(+3.12%) |
Jan 03, 2023 | 70.81 | 71.05 | 68.52 | 68.86 | 1,295,699 | -0.88(-1.26%) |
Dec 30, 2022 | 68.82 | 69.80 | 68.71 | 69.74 | 1,142,840 | -0.41(-0.58%) |
Dec 29, 2022 | 68.80 | 70.44 | 68.76 | 70.15 | 1,185,472 | +1.99(+2.92%) |
Dec 28, 2022 | 69.22 | 70.14 | 68.06 | 68.16 | 847,619 | -1.43(-2.05%) |
Dec 27, 2022 | 70.53 | 70.53 | 69.19 | 69.59 | 1,077,988 | -1.10(-1.56%) |
Dec 23, 2022 | 70.46 | 71.34 | 69.79 | 70.69 | 918,258 | +0.12(+0.17%) |
Dec 22, 2022 | 69.90 | 70.61 | 69.17 | 70.57 | 1,633,705 | -0.11(-0.16%) |
Dec 21, 2022 | 69.23 | 70.71 | 68.92 | 70.68 | 1,614,078 | +2.00(+2.91%) |
Dec 20, 2022 | 67.87 | 69.60 | 67.70 | 68.68 | 1,579,394 | +0.29(+0.42%) |
Dec 19, 2022 | 68.94 | 69.43 | 68.05 | 68.39 | 1,886,571 | -0.98(-1.41%) |
Dec 16, 2022 | 69.86 | 70.55 | 69.13 | 69.37 | 2,701,868 | -0.86(-1.22%) |
Dec 15, 2022 | 72.01 | 72.75 | 70.18 | 70.23 | 2,164,549 | -2.86(-3.91%) |
Dec 14, 2022 | 73.57 | 74.53 | 72.47 | 73.09 | 1,779,487 | -1.08(-1.46%) |
Dec 13, 2022 | 75.75 | 76.67 | 73.27 | 74.17 | 2,607,821 | +0.57(+0.77%) |
Dec 12, 2022 | 71.74 | 73.66 | 71.74 | 73.60 | 1,474,812 | +1.83(+2.55%) |
Dec 09, 2022 | 71.16 | 73.18 | 71.16 | 71.77 | 1,151,594 | +0.30(+0.42%) |
Dec 08, 2022 | 71.00 | 71.83 | 70.09 | 71.47 | 1,670,898 | +0.33(+0.46%) |
Dec 07, 2022 | 70.70 | 71.45 | 69.92 | 71.14 | 2,190,056 | +0.23(+0.32%) |
Dec 06, 2022 | 73.87 | 73.95 | 70.42 | 70.91 | 2,941,770 | -2.97(-4.02%) |
Dec 05, 2022 | 73.22 | 74.57 | 73.06 | 73.88 | 7,506,386 | -0.04(-0.05%) |
Dec 02, 2022 | 72.96 | 74.15 | 72.47 | 73.92 | 1,548,039 | +0.37(+0.50%) |
Dec 01, 2022 | 73.28 | 75.01 | 73.03 | 73.55 | 1,979,494 | +0.79(+1.09%) |
Nov 30, 2022 | 70.25 | 73.07 | 70.20 | 72.76 | 2,976,083 | +2.55(+3.63%) |
Nov 29, 2022 | 69.09 | 71.11 | 69.09 | 70.21 | 2,977,122 | +1.52(+2.21%) |
Nov 28, 2022 | 68.55 | 70.02 | 68.25 | 68.69 | 2,725,308 | +0.23(+0.34%) |
Nov 25, 2022 | 68.57 | 69.15 | 68.16 | 68.46 | 660,766 | -0.12(-0.17%) |
Nov 23, 2022 | 67.66 | 68.74 | 66.85 | 68.58 | 1,749,941 | +1.09(+1.62%) |
Nov 22, 2022 | 66.68 | 67.69 | 65.78 | 67.49 | 2,559,465 | +0.55(+0.82%) |
Nov 21, 2022 | 66.46 | 68.37 | 66.14 | 66.94 | 5,230,706 | +0.73(+1.10%) |
Nov 18, 2022 | 73.42 | 73.84 | 65.05 | 66.21 | 15,291,886 | -5.64(-7.85%) |
Nov 17, 2022 | 72.63 | 73.32 | 71.19 | 71.85 | 3,724,492 | -2.16(-2.92%) |
Nov 16, 2022 | 73.51 | 74.25 | 72.42 | 74.01 | 1,533,948 | -0.27(-0.36%) |
Nov 15, 2022 | 75.51 | 77.62 | 72.87 | 74.28 | 2,693,999 | +0.68(+0.92%) |
Nov 14, 2022 | 76.37 | 76.89 | 73.42 | 73.60 | 1,957,998 | -3.10(-4.04%) |
Nov 11, 2022 | 77.18 | 77.31 | 75.42 | 76.70 | 1,261,375 | +0.34(+0.45%) |
Nov 10, 2022 | 75.60 | 77.05 | 75.10 | 76.36 | 1,974,692 | +3.72(+5.12%) |
Nov 09, 2022 | 71.63 | 73.71 | 70.78 | 72.64 | 2,348,354 | -0.26(-0.36%) |
Nov 08, 2022 | 73.54 | 73.91 | 71.50 | 72.90 | 1,796,779 | -0.36(-0.49%) |
Nov 07, 2022 | 71.13 | 73.34 | 69.79 | 73.26 | 3,643,110 | +2.54(+3.59%) |
Nov 04, 2022 | 81.05 | 81.19 | 67.53 | 70.72 | 10,998,708 | -5.70(-7.46%) |
Nov 03, 2022 | 75.79 | 77.29 | 74.36 | 76.42 | 2,481,581 | -0.36(-0.47%) |
Nov 02, 2022 | 78.75 | 79.93 | 76.76 | 76.78 | 1,511,856 | -2.65(-3.34%) |
Nov 01, 2022 | 80.91 | 81.56 | 79.42 | 79.43 | 1,220,928 | -0.18(-0.23%) |
Oct 31, 2022 | 79.90 | 80.23 | 78.72 | 79.61 | 1,317,335 | -0.45(-0.56%) |
Oct 28, 2022 | 78.06 | 80.13 | 77.80 | 80.06 | 1,015,233 | +1.93(+2.47%) |
Oct 27, 2022 | 79.58 | 81.09 | 77.80 | 78.13 | 1,396,706 | -0.34(-0.43%) |
Oct 26, 2022 | 81.52 | 82.87 | 78.20 | 78.47 | 2,688,170 | -3.24(-3.97%) |
Oct 25, 2022 | 78.85 | 81.98 | 78.85 | 81.71 | 1,639,734 | +3.05(+3.88%) |
Oct 24, 2022 | 79.73 | 79.73 | 76.81 | 78.66 | 1,253,158 | -0.87(-1.09%) |
Oct 21, 2022 | 78.72 | 80.27 | 77.79 | 79.53 | 1,309,239 | +0.67(+0.85%) |
Oct 20, 2022 | 79.42 | 80.88 | 78.51 | 78.86 | 838,461 | -0.76(-0.95%) |
Oct 19, 2022 | 79.03 | 80.39 | 78.55 | 79.62 | 909,572 | +0.02(+0.03%) |
Oct 18, 2022 | 80.00 | 81.08 | 78.53 | 79.60 | 976,418 | +1.57(+2.01%) |
Oct 17, 2022 | 77.36 | 78.50 | 77.36 | 78.03 | 1,636,341 | +2.25(+2.97%) |
Oct 14, 2022 | 79.02 | 79.25 | 75.68 | 75.78 | 1,038,199 | -2.16(-2.77%) |
Oct 13, 2022 | 75.55 | 78.47 | 74.69 | 77.94 | 1,138,401 | +0.61(+0.79%) |
Oct 12, 2022 | 77.46 | 77.89 | 76.44 | 77.33 | 992,202 | -0.42(-0.54%) |
Oct 11, 2022 | 78.05 | 78.82 | 76.28 | 77.75 | 1,340,844 | -0.31(-0.40%) |
Oct 10, 2022 | 78.83 | 78.83 | 77.00 | 78.06 | 853,355 | -0.55(-0.70%) |
Oct 07, 2022 | 78.73 | 79.68 | 78.01 | 78.61 | 1,072,821 | -1.25(-1.57%) |
Oct 06, 2022 | 80.63 | 81.82 | 79.77 | 79.86 | 1,042,658 | -0.81(-1.00%) |
Oct 05, 2022 | 78.87 | 80.86 | 78.64 | 80.67 | 1,194,178 | +0.21(+0.26%) |
Oct 04, 2022 | 80.47 | 81.65 | 79.78 | 80.46 | 3,057,848 | +2.10(+2.68%) |