Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 70.84 | 71.32 | 69.89 | 70.31 | 570,396 | -0.04(-0.06%) |
Sep 28, 2023 | 68.90 | 70.48 | 68.70 | 70.35 | 319,447 | +1.66(+2.42%) |
Sep 27, 2023 | 68.34 | 69.10 | 67.62 | 68.69 | 322,076 | +0.35(+0.51%) |
Sep 26, 2023 | 70.50 | 70.72 | 68.06 | 68.34 | 511,871 | -2.40(-3.39%) |
Sep 25, 2023 | 69.96 | 71.02 | 70.57 | 70.74 | 246,083 | +0.59(+0.84%) |
Sep 22, 2023 | 70.51 | 70.88 | 70.11 | 70.15 | 334,611 | -0.33(-0.47%) |
Sep 21, 2023 | 70.33 | 70.86 | 70.06 | 70.48 | 396,803 | -0.46(-0.65%) |
Sep 20, 2023 | 70.04 | 71.16 | 70.04 | 70.94 | 324,626 | +1.13(+1.62%) |
Sep 19, 2023 | 69.88 | 70.51 | 69.28 | 69.81 | 215,381 | -0.17(-0.24%) |
Sep 18, 2023 | 70.62 | 71.06 | 69.88 | 69.98 | 496,714 | -0.11(-0.16%) |
Sep 15, 2023 | 71.20 | 71.20 | 69.05 | 70.09 | 1,461,853 | -1.26(-1.77%) |
Sep 14, 2023 | 71.56 | 72.09 | 71.09 | 71.35 | 355,150 | +0.11(+0.15%) |
Sep 13, 2023 | 71.37 | 74.16 | 70.80 | 71.24 | 433,392 | -0.13(-0.18%) |
Sep 12, 2023 | 72.63 | 72.85 | 71.07 | 71.37 | 359,036 | -1.26(-1.73%) |
Sep 11, 2023 | 72.55 | 72.94 | 72.09 | 72.63 | 363,145 | +0.08(+0.11%) |
Sep 08, 2023 | 73.67 | 73.88 | 72.25 | 72.55 | 776,431 | -1.10(-1.49%) |
Sep 07, 2023 | 73.95 | 74.56 | 73.50 | 73.65 | 335,160 | -0.68(-0.91%) |
Sep 06, 2023 | 74.50 | 74.91 | 73.94 | 74.33 | 311,131 | -0.29(-0.39%) |
Sep 05, 2023 | 77.21 | 77.22 | 74.00 | 74.62 | 571,009 | -2.88(-3.72%) |
Sep 01, 2023 | 77.31 | 77.88 | 76.92 | 77.50 | 234,042 | +0.40(+0.52%) |
Aug 31, 2023 | 77.74 | 78.08 | 77.08 | 77.10 | 435,124 | -0.34(-0.44%) |
Aug 30, 2023 | 77.61 | 78.08 | 77.21 | 77.44 | 230,143 | +0.04(+0.05%) |
Aug 29, 2023 | 76.16 | 77.57 | 75.93 | 77.40 | 288,966 | +1.41(+1.86%) |
Aug 28, 2023 | 75.96 | 76.31 | 75.40 | 75.99 | 245,079 | +0.15(+0.20%) |
Aug 25, 2023 | 74.92 | 76.61 | 74.29 | 75.84 | 405,456 | +1.30(+1.74%) |
Aug 24, 2023 | 75.31 | 75.92 | 74.54 | 74.54 | 167,712 | -1.03(-1.36%) |
Aug 23, 2023 | 75.43 | 76.49 | 75.11 | 75.57 | 160,584 | +0.24(+0.32%) |
Aug 22, 2023 | 75.62 | 76.23 | 75.06 | 75.33 | 289,493 | -0.32(-0.42%) |
Aug 21, 2023 | 75.13 | 76.18 | 74.84 | 75.65 | 465,219 | +0.60(+0.80%) |
Aug 18, 2023 | 74.50 | 75.42 | 74.50 | 75.05 | 363,589 | +0.05(+0.07%) |
Aug 17, 2023 | 76.20 | 76.20 | 74.97 | 75.00 | 372,718 | -1.55(-2.02%) |
Aug 16, 2023 | 77.07 | 77.39 | 76.38 | 76.55 | 234,354 | -0.43(-0.56%) |
Aug 15, 2023 | 76.90 | 77.27 | 76.40 | 76.98 | 202,138 | -0.29(-0.38%) |
Aug 14, 2023 | 76.30 | 77.73 | 76.28 | 77.27 | 281,990 | +0.30(+0.39%) |
Aug 11, 2023 | 76.21 | 77.14 | 76.21 | 76.97 | 298,193 | +0.39(+0.51%) |
Aug 10, 2023 | 76.12 | 76.71 | 75.74 | 76.58 | 232,401 | +0.85(+1.12%) |
Aug 09, 2023 | 76.12 | 76.60 | 75.58 | 75.73 | 264,608 | -0.61(-0.80%) |
Aug 08, 2023 | 76.86 | 76.86 | 75.74 | 76.34 | 285,721 | -0.75(-0.97%) |
Aug 07, 2023 | 76.80 | 77.45 | 76.07 | 77.09 | 307,159 | +0.42(+0.55%) |
Aug 04, 2023 | 77.12 | 77.60 | 76.01 | 76.67 | 532,345 | -0.44(-0.57%) |
Aug 03, 2023 | 78.78 | 79.35 | 76.77 | 77.11 | 490,411 | -1.67(-2.11%) |
Aug 02, 2023 | 78.00 | 79.33 | 78.00 | 78.78 | 485,322 | +0.30(+0.38%) |
Aug 01, 2023 | 78.85 | 79.98 | 78.22 | 78.48 | 504,487 | -0.55(-0.70%) |
Jul 31, 2023 | 79.54 | 81.33 | 78.23 | 79.03 | 758,288 | -0.39(-0.49%) |
Jul 28, 2023 | 77.88 | 80.20 | 76.00 | 79.42 | 1,203,114 | +6.06(+8.26%) |
Jul 27, 2023 | 74.09 | 74.43 | 72.83 | 73.36 | 1,037,857 | -0.32(-0.43%) |
Jul 26, 2023 | 75.43 | 75.58 | 73.26 | 73.68 | 747,206 | -2.28(-3.00%) |
Jul 25, 2023 | 73.49 | 76.42 | 73.40 | 75.96 | 935,196 | +1.95(+2.63%) |
Jul 24, 2023 | 74.56 | 75.48 | 73.94 | 74.01 | 408,747 | -0.45(-0.60%) |
Jul 21, 2023 | 75.29 | 75.46 | 73.92 | 74.46 | 535,578 | -0.44(-0.59%) |
Jul 20, 2023 | 75.54 | 75.64 | 73.86 | 74.90 | 380,280 | -0.04(-0.05%) |
Jul 19, 2023 | 74.69 | 75.61 | 73.56 | 74.94 | 529,335 | +0.61(+0.82%) |
Jul 18, 2023 | 73.12 | 74.55 | 73.08 | 74.33 | 719,904 | +1.24(+1.70%) |
Jul 17, 2023 | 75.39 | 75.80 | 72.78 | 73.09 | 811,525 | -2.21(-2.93%) |
Jul 14, 2023 | 72.24 | 76.26 | 71.97 | 75.30 | 1,260,092 | +3.09(+4.28%) |
Jul 13, 2023 | 75.28 | 75.38 | 71.97 | 72.21 | 1,092,358 | -2.79(-3.72%) |
Jul 12, 2023 | 72.23 | 76.28 | 70.49 | 75.00 | 2,565,154 | -4.05(-5.12%) |
Jul 11, 2023 | 79.66 | 80.13 | 78.68 | 79.05 | 538,960 | -0.46(-0.58%) |
Jul 10, 2023 | 76.34 | 79.79 | 76.34 | 79.51 | 681,570 | +2.66(+3.46%) |
Jul 07, 2023 | 76.71 | 77.27 | 76.58 | 76.85 | 520,167 | +0.28(+0.37%) |
Jul 06, 2023 | 77.27 | 77.48 | 76.11 | 76.57 | 491,153 | -1.14(-1.47%) |
Jul 05, 2023 | 79.00 | 80.00 | 77.69 | 77.71 | 773,043 | -1.48(-1.87%) |
Jul 03, 2023 | 79.12 | 79.45 | 78.24 | 79.19 | 178,522 | -0.45(-0.57%) |
Jun 30, 2023 | 80.00 | 80.17 | 79.47 | 79.64 | 598,336 | -0.06(-0.08%) |
Jun 29, 2023 | 79.43 | 80.13 | 79.29 | 79.70 | 539,228 | +0.38(+0.48%) |
Jun 28, 2023 | 79.02 | 79.63 | 78.28 | 79.32 | 446,929 | +0.28(+0.35%) |
Jun 27, 2023 | 76.18 | 79.75 | 75.70 | 79.04 | 1,106,084 | +2.52(+3.29%) |
Jun 26, 2023 | 75.65 | 77.00 | 75.48 | 76.52 | 551,212 | +0.79(+1.04%) |
Jun 23, 2023 | 76.56 | 77.75 | 75.67 | 75.73 | 842,086 | -1.16(-1.51%) |
Jun 22, 2023 | 74.69 | 77.09 | 74.32 | 76.89 | 896,825 | +2.11(+2.82%) |
Jun 21, 2023 | 72.94 | 75.20 | 72.92 | 74.78 | 838,742 | +1.86(+2.55%) |
Jun 20, 2023 | 73.13 | 73.86 | 72.44 | 72.92 | 511,203 | -0.23(-0.31%) |
Jun 16, 2023 | 73.60 | 74.10 | 72.31 | 73.15 | 1,266,318 | -0.33(-0.45%) |
Jun 15, 2023 | 73.01 | 73.82 | 72.33 | 73.48 | 742,656 | +0.42(+0.57%) |
Jun 14, 2023 | 70.51 | 73.53 | 70.51 | 73.06 | 1,418,377 | +3.15(+4.51%) |
Jun 13, 2023 | 70.19 | 70.86 | 69.79 | 69.91 | 650,925 | -0.08(-0.11%) |
Jun 12, 2023 | 68.31 | 70.06 | 68.01 | 69.99 | 722,247 | +1.69(+2.47%) |
Jun 09, 2023 | 68.89 | 69.25 | 68.16 | 68.30 | 328,470 | -0.65(-0.94%) |
Jun 08, 2023 | 68.51 | 69.31 | 68.16 | 68.95 | 287,447 | +0.31(+0.45%) |
Jun 07, 2023 | 68.46 | 69.80 | 67.88 | 68.64 | 531,707 | +0.58(+0.85%) |
Jun 06, 2023 | 68.88 | 69.22 | 67.20 | 68.06 | 544,450 | -0.81(-1.18%) |
Jun 05, 2023 | 69.16 | 69.84 | 68.56 | 68.87 | 684,859 | -0.62(-0.89%) |
Jun 02, 2023 | 70.73 | 71.54 | 69.36 | 69.49 | 827,597 | -1.38(-1.95%) |
Jun 01, 2023 | 70.50 | 70.98 | 69.73 | 70.87 | 421,366 | +0.24(+0.34%) |
May 31, 2023 | 68.94 | 71.06 | 68.22 | 70.63 | 807,059 | +1.69(+2.45%) |
May 30, 2023 | 69.30 | 70.61 | 68.46 | 68.94 | 628,109 | -0.43(-0.62%) |
May 26, 2023 | 67.89 | 69.68 | 67.72 | 69.37 | 462,461 | +1.51(+2.23%) |
May 25, 2023 | 70.02 | 70.16 | 67.82 | 67.86 | 458,026 | -2.44(-3.47%) |
May 24, 2023 | 68.81 | 70.42 | 68.08 | 70.30 | 828,789 | +1.27(+1.84%) |
May 23, 2023 | 72.36 | 72.36 | 68.75 | 69.03 | 1,116,836 | -3.55(-4.89%) |
May 22, 2023 | 72.69 | 73.11 | 71.89 | 72.58 | 318,287 | +0.04(+0.06%) |
May 19, 2023 | 72.50 | 73.40 | 72.28 | 72.54 | 485,016 | +0.59(+0.82%) |
May 18, 2023 | 71.84 | 72.30 | 71.38 | 71.95 | 429,028 | +0.17(+0.24%) |
May 17, 2023 | 70.93 | 71.85 | 70.47 | 71.78 | 481,333 | +1.00(+1.41%) |
May 16, 2023 | 71.79 | 71.90 | 70.70 | 70.78 | 545,637 | -1.02(-1.42%) |
May 15, 2023 | 71.20 | 71.87 | 70.54 | 71.80 | 499,985 | +0.56(+0.79%) |
May 12, 2023 | 71.63 | 72.30 | 70.99 | 71.24 | 480,040 | -0.16(-0.22%) |
May 11, 2023 | 69.64 | 71.56 | 69.58 | 71.40 | 930,694 | +1.57(+2.25%) |
May 10, 2023 | 69.42 | 70.41 | 69.07 | 69.83 | 598,429 | +1.15(+1.67%) |
May 09, 2023 | 68.82 | 68.92 | 67.85 | 68.68 | 461,734 | -0.22(-0.32%) |
May 08, 2023 | 68.89 | 69.47 | 68.34 | 68.90 | 322,730 | -0.28(-0.40%) |
May 05, 2023 | 68.96 | 70.33 | 68.83 | 69.18 | 457,419 | +0.89(+1.30%) |
May 04, 2023 | 67.71 | 68.78 | 67.18 | 68.29 | 648,913 | +0.34(+0.50%) |
May 03, 2023 | 67.10 | 68.82 | 67.10 | 67.95 | 638,277 | +0.74(+1.10%) |
May 02, 2023 | 70.12 | 70.58 | 67.07 | 67.21 | 869,740 | -3.30(-4.68%) |
May 01, 2023 | 72.40 | 72.72 | 70.41 | 70.51 | 813,346 | -1.78(-2.46%) |
Apr 28, 2023 | 72.97 | 73.03 | 71.11 | 72.29 | 1,518,626 | -0.53(-0.73%) |
Apr 27, 2023 | 72.71 | 74.54 | 71.10 | 72.82 | 1,384,174 | -1.29(-1.74%) |
Apr 26, 2023 | 74.00 | 74.85 | 72.71 | 74.11 | 1,120,228 | +0.33(+0.45%) |
Apr 25, 2023 | 73.87 | 74.78 | 73.52 | 73.78 | 462,595 | -0.09(-0.12%) |
Apr 24, 2023 | 73.69 | 74.56 | 73.69 | 73.87 | 446,111 | +0.16(+0.22%) |
Apr 21, 2023 | 74.00 | 74.68 | 73.66 | 73.71 | 416,664 | +0.73(+1.00%) |
Apr 20, 2023 | 72.68 | 73.02 | 69.67 | 72.98 | 1,238,607 | -2.31(-3.07%) |
Apr 19, 2023 | 75.22 | 76.48 | 74.74 | 75.29 | 692,377 | +0.00(+0.00%) |
Apr 18, 2023 | 75.99 | 76.27 | 75.20 | 75.29 | 394,315 | -0.38(-0.50%) |
Apr 17, 2023 | 75.49 | 75.83 | 75.18 | 75.67 | 383,575 | -0.07(-0.09%) |
Apr 14, 2023 | 75.65 | 76.04 | 74.84 | 75.74 | 336,982 | +0.35(+0.46%) |
Apr 13, 2023 | 74.54 | 75.41 | 74.18 | 75.39 | 285,751 | +1.19(+1.60%) |
Apr 12, 2023 | 74.87 | 74.91 | 74.08 | 74.20 | 236,697 | -0.21(-0.28%) |
Apr 11, 2023 | 73.12 | 74.64 | 72.59 | 74.41 | 509,137 | +1.14(+1.56%) |
Apr 10, 2023 | 72.72 | 73.54 | 71.17 | 73.27 | 393,105 | +0.51(+0.70%) |
Apr 06, 2023 | 72.99 | 73.19 | 72.50 | 72.76 | 388,400 | +0.12(+0.17%) |
Apr 05, 2023 | 71.66 | 73.14 | 71.47 | 72.64 | 458,301 | +1.00(+1.40%) |
Apr 04, 2023 | 72.66 | 72.82 | 70.88 | 71.64 | 598,868 | -0.91(-1.25%) |
Apr 03, 2023 | 72.67 | 72.95 | 71.88 | 72.55 | 359,876 | +0.30(+0.42%) |
Mar 31, 2023 | 71.60 | 72.29 | 71.00 | 72.25 | 629,798 | +1.00(+1.40%) |
Mar 30, 2023 | 71.17 | 71.69 | 70.61 | 71.25 | 426,719 | +0.74(+1.05%) |
Mar 29, 2023 | 71.40 | 71.40 | 70.44 | 70.51 | 310,170 | -0.28(-0.40%) |
Mar 28, 2023 | 70.76 | 71.29 | 68.95 | 70.79 | 374,059 | -0.17(-0.24%) |
Mar 27, 2023 | 70.76 | 71.48 | 70.50 | 70.96 | 389,324 | +0.80(+1.14%) |
Mar 24, 2023 | 68.93 | 70.51 | 68.73 | 70.16 | 380,858 | +0.72(+1.04%) |
Mar 23, 2023 | 69.78 | 70.36 | 69.01 | 69.44 | 347,640 | -0.36(-0.52%) |
Mar 22, 2023 | 70.68 | 71.46 | 69.79 | 69.80 | 331,361 | -1.16(-1.63%) |
Mar 21, 2023 | 70.98 | 71.76 | 70.37 | 70.96 | 510,887 | +0.51(+0.72%) |
Mar 20, 2023 | 70.03 | 70.66 | 69.37 | 70.45 | 720,981 | +0.99(+1.43%) |
Mar 17, 2023 | 70.21 | 70.53 | 69.11 | 69.46 | 815,817 | -0.77(-1.10%) |
Mar 16, 2023 | 67.49 | 70.45 | 66.87 | 70.23 | 711,035 | +1.77(+2.59%) |
Mar 15, 2023 | 67.78 | 69.15 | 67.50 | 68.46 | 587,631 | -0.70(-1.01%) |
Mar 14, 2023 | 69.07 | 69.44 | 68.36 | 69.16 | 456,945 | +0.81(+1.19%) |
Mar 13, 2023 | 68.32 | 68.95 | 67.47 | 68.35 | 678,791 | -0.63(-0.91%) |
Mar 10, 2023 | 69.85 | 70.16 | 68.78 | 68.98 | 607,964 | -1.01(-1.44%) |
Mar 09, 2023 | 72.68 | 72.73 | 69.99 | 69.99 | 638,926 | -2.36(-3.26%) |
Mar 08, 2023 | 72.04 | 72.74 | 71.67 | 72.35 | 869,241 | +0.39(+0.54%) |
Mar 07, 2023 | 73.32 | 73.33 | 70.66 | 71.96 | 1,058,870 | -1.38(-1.88%) |
Mar 06, 2023 | 73.44 | 74.15 | 72.69 | 73.34 | 974,478 | -1.09(-1.46%) |
Mar 03, 2023 | 72.96 | 75.03 | 72.66 | 74.43 | 820,225 | +1.68(+2.31%) |
Mar 02, 2023 | 74.01 | 74.20 | 72.28 | 72.75 | 755,599 | -1.56(-2.10%) |
Mar 01, 2023 | 72.38 | 75.28 | 72.26 | 74.31 | 1,305,056 | +1.80(+2.48%) |
Feb 28, 2023 | 77.74 | 77.74 | 71.58 | 72.51 | 3,033,070 | -7.98(-9.91%) |
Feb 27, 2023 | 80.01 | 81.08 | 79.02 | 80.49 | 720,144 | +0.24(+0.30%) |
Feb 24, 2023 | 80.00 | 80.75 | 79.48 | 80.25 | 394,015 | -0.24(-0.30%) |
Feb 23, 2023 | 80.84 | 81.29 | 79.86 | 80.49 | 369,884 | -0.18(-0.22%) |
Feb 22, 2023 | 81.12 | 81.94 | 80.48 | 80.67 | 384,783 | -0.20(-0.25%) |
Feb 21, 2023 | 81.81 | 82.16 | 80.40 | 80.87 | 383,967 | -1.18(-1.44%) |
Feb 17, 2023 | 81.49 | 82.73 | 81.29 | 82.05 | 315,253 | +0.31(+0.38%) |
Feb 16, 2023 | 80.97 | 82.57 | 79.42 | 81.74 | 331,774 | +0.54(+0.67%) |
Feb 15, 2023 | 80.57 | 81.41 | 79.88 | 81.20 | 398,089 | +0.31(+0.38%) |
Feb 14, 2023 | 80.87 | 81.53 | 80.33 | 80.89 | 363,423 | -0.21(-0.26%) |
Feb 13, 2023 | 81.41 | 81.53 | 80.74 | 81.10 | 332,831 | -0.20(-0.25%) |
Feb 10, 2023 | 80.26 | 81.94 | 80.03 | 81.30 | 495,329 | +1.04(+1.30%) |
Feb 09, 2023 | 81.47 | 82.84 | 80.17 | 80.26 | 355,432 | -0.86(-1.06%) |
Feb 08, 2023 | 81.48 | 82.78 | 80.45 | 81.12 | 603,586 | +0.01(+0.01%) |
Feb 07, 2023 | 79.88 | 81.33 | 78.43 | 81.11 | 600,418 | +0.85(+1.06%) |
Feb 06, 2023 | 80.82 | 81.06 | 79.17 | 80.26 | 686,032 | -0.70(-0.86%) |
Feb 03, 2023 | 81.76 | 82.47 | 80.25 | 80.96 | 760,354 | -0.76(-0.93%) |
Feb 02, 2023 | 83.86 | 84.32 | 80.26 | 81.72 | 1,179,593 | -2.34(-2.78%) |
Feb 01, 2023 | 83.67 | 85.27 | 82.48 | 84.06 | 649,968 | +0.04(+0.05%) |
Jan 31, 2023 | 82.11 | 84.26 | 81.62 | 84.02 | 601,591 | +2.23(+2.73%) |
Jan 30, 2023 | 84.62 | 85.40 | 81.70 | 81.79 | 475,920 | -2.89(-3.41%) |
Jan 27, 2023 | 84.03 | 85.04 | 83.43 | 84.68 | 693,800 | +0.34(+0.40%) |
Jan 26, 2023 | 84.45 | 85.41 | 83.84 | 84.34 | 229,958 | +0.10(+0.12%) |
Jan 25, 2023 | 83.74 | 84.89 | 82.48 | 84.24 | 511,758 | +0.18(+0.21%) |
Jan 24, 2023 | 84.50 | 84.97 | 83.78 | 84.06 | 312,865 | -0.46(-0.54%) |
Jan 23, 2023 | 84.54 | 85.61 | 84.36 | 84.52 | 392,283 | -0.10(-0.12%) |
Jan 20, 2023 | 83.59 | 84.67 | 82.94 | 84.62 | 423,322 | +1.15(+1.38%) |
Jan 19, 2023 | 83.66 | 84.40 | 83.08 | 83.47 | 395,221 | -0.07(-0.08%) |
Jan 18, 2023 | 84.67 | 85.62 | 83.01 | 83.54 | 727,875 | -0.98(-1.16%) |
Jan 17, 2023 | 86.10 | 86.37 | 83.54 | 84.52 | 587,622 | -1.48(-1.72%) |
Jan 13, 2023 | 83.92 | 86.05 | 83.88 | 86.00 | 339,851 | +2.02(+2.41%) |
Jan 12, 2023 | 82.82 | 84.03 | 82.28 | 83.98 | 541,817 | +1.44(+1.74%) |
Jan 11, 2023 | 83.01 | 83.01 | 80.83 | 82.54 | 344,925 | -0.21(-0.25%) |
Jan 10, 2023 | 81.54 | 82.96 | 81.42 | 82.75 | 368,267 | +1.30(+1.60%) |
Jan 09, 2023 | 83.37 | 83.69 | 81.29 | 81.45 | 345,206 | -1.59(-1.91%) |
Jan 06, 2023 | 82.51 | 83.54 | 81.58 | 83.04 | 262,610 | +1.37(+1.68%) |
Jan 05, 2023 | 82.50 | 82.55 | 81.32 | 81.67 | 293,558 | -1.08(-1.31%) |
Jan 04, 2023 | 81.70 | 82.79 | 80.72 | 82.75 | 481,823 | +1.27(+1.56%) |
Jan 03, 2023 | 82.98 | 83.07 | 80.49 | 81.48 | 305,492 | -0.84(-1.02%) |
Dec 30, 2022 | 82.18 | 82.49 | 81.01 | 82.32 | 263,757 | -0.10(-0.12%) |
Dec 29, 2022 | 81.78 | 83.17 | 81.17 | 82.42 | 347,221 | +0.85(+1.04%) |
Dec 28, 2022 | 82.85 | 83.21 | 80.83 | 81.57 | 409,949 | -1.01(-1.22%) |
Dec 27, 2022 | 82.90 | 83.44 | 82.39 | 82.58 | 239,776 | -0.42(-0.51%) |
Dec 23, 2022 | 82.92 | 83.34 | 81.69 | 83.00 | 419,134 | -0.15(-0.18%) |
Dec 22, 2022 | 83.26 | 84.83 | 82.01 | 83.15 | 511,868 | -0.37(-0.44%) |
Dec 21, 2022 | 83.71 | 84.78 | 83.05 | 83.52 | 558,824 | +0.29(+0.35%) |
Dec 20, 2022 | 82.63 | 85.09 | 82.27 | 83.23 | 520,552 | +0.47(+0.57%) |
Dec 19, 2022 | 84.29 | 85.64 | 82.71 | 82.76 | 466,363 | -1.94(-2.29%) |
Dec 16, 2022 | 84.19 | 85.24 | 83.08 | 84.70 | 1,544,182 | -0.16(-0.19%) |
Dec 15, 2022 | 84.47 | 85.32 | 84.01 | 84.86 | 602,832 | -0.37(-0.43%) |
Dec 14, 2022 | 84.71 | 85.75 | 83.89 | 85.23 | 468,673 | +0.98(+1.16%) |
Dec 13, 2022 | 84.51 | 85.00 | 83.12 | 84.25 | 528,678 | +1.30(+1.57%) |
Dec 12, 2022 | 82.74 | 83.56 | 81.93 | 82.95 | 557,285 | +0.70(+0.85%) |
Dec 09, 2022 | 82.84 | 83.76 | 82.19 | 82.25 | 502,249 | -1.07(-1.28%) |
Dec 08, 2022 | 82.43 | 85.84 | 81.73 | 83.32 | 1,083,800 | +1.38(+1.68%) |
Dec 07, 2022 | 84.71 | 87.12 | 81.74 | 81.94 | 1,090,999 | -2.77(-3.27%) |
Dec 06, 2022 | 85.80 | 87.61 | 83.98 | 84.71 | 1,064,851 | -0.95(-1.11%) |
Dec 05, 2022 | 86.62 | 86.62 | 85.06 | 85.66 | 670,159 | -1.78(-2.04%) |
Dec 02, 2022 | 86.85 | 88.89 | 86.43 | 87.44 | 636,622 | -0.18(-0.21%) |
Dec 01, 2022 | 89.18 | 89.75 | 86.47 | 87.62 | 710,720 | -1.44(-1.62%) |
Nov 30, 2022 | 86.02 | 89.85 | 85.66 | 89.06 | 1,275,995 | +3.04(+3.53%) |
Nov 29, 2022 | 84.18 | 86.08 | 83.37 | 86.02 | 487,137 | +1.84(+2.19%) |
Nov 28, 2022 | 85.62 | 85.97 | 83.88 | 84.18 | 441,919 | -2.22(-2.57%) |
Nov 25, 2022 | 86.97 | 87.29 | 86.08 | 86.40 | 224,109 | -0.16(-0.18%) |
Nov 23, 2022 | 87.15 | 88.00 | 85.73 | 86.56 | 679,286 | -0.20(-0.23%) |
Nov 22, 2022 | 85.86 | 88.17 | 85.11 | 86.76 | 786,143 | +1.92(+2.26%) |
Nov 21, 2022 | 82.83 | 84.98 | 82.83 | 84.84 | 507,192 | +1.50(+1.80%) |
Nov 18, 2022 | 82.34 | 84.00 | 82.08 | 83.34 | 359,829 | +2.35(+2.90%) |
Nov 17, 2022 | 80.99 | 81.86 | 79.85 | 80.99 | 453,746 | -0.42(-0.52%) |
Nov 16, 2022 | 81.23 | 82.01 | 79.70 | 81.41 | 492,956 | +0.25(+0.31%) |
Nov 15, 2022 | 81.65 | 82.17 | 79.63 | 81.16 | 743,621 | +0.28(+0.35%) |
Nov 14, 2022 | 80.47 | 81.97 | 80.03 | 80.88 | 673,649 | +0.20(+0.25%) |
Nov 11, 2022 | 84.56 | 84.98 | 80.22 | 80.68 | 1,009,684 | -3.79(-4.49%) |
Nov 10, 2022 | 84.00 | 85.16 | 82.61 | 84.47 | 627,916 | +2.96(+3.63%) |
Nov 09, 2022 | 78.83 | 81.62 | 78.51 | 81.51 | 661,301 | +2.26(+2.85%) |
Nov 08, 2022 | 78.92 | 80.67 | 77.50 | 79.25 | 665,752 | +0.78(+0.99%) |
Nov 07, 2022 | 78.13 | 79.06 | 77.21 | 78.47 | 528,806 | -0.04(-0.05%) |
Nov 04, 2022 | 78.24 | 79.86 | 77.20 | 78.51 | 556,385 | +1.05(+1.36%) |
Nov 03, 2022 | 76.91 | 78.79 | 76.08 | 77.46 | 532,204 | -0.49(-0.63%) |
Nov 02, 2022 | 80.55 | 77.80 | 77.95 | 601,702 | -2.30(-2.87%) | |
Nov 01, 2022 | 82.54 | 82.73 | 78.33 | 80.25 | 1,302,180 | -1.05(-1.29%) |
Oct 31, 2022 | 82.11 | 83.29 | 79.87 | 81.30 | 1,058,675 | -1.75(-2.11%) |
Oct 28, 2022 | 82.11 | 83.23 | 81.55 | 83.05 | 944,258 | +0.74(+0.90%) |
Oct 27, 2022 | 82.16 | 82.88 | 81.59 | 82.31 | 534,174 | +0.66(+0.81%) |
Oct 26, 2022 | 79.97 | 83.12 | 79.55 | 81.65 | 767,084 | +1.96(+2.46%) |
Oct 25, 2022 | 78.43 | 81.02 | 78.43 | 79.69 | 575,048 | +1.21(+1.54%) |
Oct 24, 2022 | 78.74 | 79.87 | 78.09 | 78.48 | 598,570 | +0.97(+1.25%) |
Oct 21, 2022 | 75.88 | 78.04 | 73.58 | 77.51 | 1,534,694 | -2.42(-3.03%) |
Oct 20, 2022 | 81.25 | 81.47 | 79.62 | 79.93 | 662,468 | -0.66(-0.82%) |
Oct 19, 2022 | 82.20 | 82.42 | 80.23 | 80.59 | 418,960 | -2.19(-2.65%) |
Oct 18, 2022 | 84.35 | 84.91 | 81.99 | 82.78 | 529,950 | +0.39(+0.47%) |
Oct 17, 2022 | 80.71 | 82.90 | 80.58 | 82.39 | 426,831 | +2.20(+2.74%) |
Oct 14, 2022 | 82.86 | 83.24 | 80.00 | 80.19 | 420,972 | -2.19(-2.66%) |
Oct 13, 2022 | 79.42 | 82.88 | 78.54 | 82.38 | 420,814 | +1.96(+2.44%) |
Oct 12, 2022 | 80.52 | 80.62 | 79.47 | 80.42 | 381,297 | +0.16(+0.20%) |
Oct 11, 2022 | 79.27 | 81.27 | 79.11 | 80.26 | 526,036 | +0.35(+0.44%) |
Oct 10, 2022 | 80.40 | 81.04 | 79.47 | 79.91 | 413,098 | -0.26(-0.32%) |
Oct 07, 2022 | 81.85 | 81.85 | 79.45 | 80.17 | 478,299 | -2.61(-3.15%) |
Oct 06, 2022 | 83.04 | 84.07 | 82.31 | 82.78 | 339,121 | -0.34(-0.41%) |
Oct 05, 2022 | 83.31 | 83.59 | 82.13 | 83.12 | 420,375 | -0.76(-0.91%) |
Oct 04, 2022 | 81.97 | 83.95 | 81.97 | 83.88 | 603,281 | +2.83(+3.49%) |