Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.53 | 97.20 | 94.51 | 94.53 | 911,707 | -1.77(-1.84%) |
Sep 28, 2023 | 95.87 | 96.47 | 94.57 | 96.30 | 524,582 | +0.56(+0.58%) |
Sep 27, 2023 | 96.53 | 96.91 | 94.16 | 95.74 | 618,061 | +0.06(+0.06%) |
Sep 26, 2023 | 98.57 | 99.02 | 95.68 | 95.68 | 777,786 | -2.91(-2.95%) |
Sep 25, 2023 | 98.38 | 98.69 | 97.94 | 98.59 | 560,832 | -0.12(-0.12%) |
Sep 22, 2023 | 102.35 | 102.60 | 98.50 | 98.71 | 655,966 | -3.65(-3.57%) |
Sep 21, 2023 | 103.60 | 104.16 | 102.29 | 102.36 | 670,285 | -0.97(-0.94%) |
Sep 20, 2023 | 102.21 | 103.93 | 101.43 | 103.33 | 660,866 | +1.37(+1.34%) |
Sep 19, 2023 | 100.08 | 102.93 | 100.08 | 101.96 | 813,998 | +2.19(+2.20%) |
Sep 18, 2023 | 98.62 | 100.38 | 98.52 | 99.77 | 766,035 | +1.44(+1.46%) |
Sep 15, 2023 | 97.04 | 100.27 | 97.04 | 98.33 | 1,492,134 | -0.06(-0.06%) |
Sep 14, 2023 | 101.29 | 103.62 | 95.35 | 98.39 | 1,833,764 | -2.74(-2.71%) |
Sep 13, 2023 | 97.00 | 101.53 | 97.00 | 101.13 | 1,185,350 | +3.97(+4.09%) |
Sep 12, 2023 | 95.88 | 98.17 | 95.51 | 97.16 | 1,053,473 | +0.90(+0.93%) |
Sep 11, 2023 | 95.74 | 96.70 | 95.06 | 96.26 | 526,786 | +0.71(+0.74%) |
Sep 08, 2023 | 95.44 | 96.52 | 95.01 | 95.55 | 707,005 | +0.21(+0.22%) |
Sep 07, 2023 | 99.06 | 99.17 | 94.70 | 95.34 | 823,563 | -3.55(-3.59%) |
Sep 06, 2023 | 96.21 | 99.56 | 96.21 | 98.89 | 772,757 | +2.24(+2.32%) |
Sep 05, 2023 | 102.36 | 102.47 | 96.62 | 96.65 | 976,395 | -6.34(-6.16%) |
Sep 01, 2023 | 102.80 | 103.86 | 102.56 | 102.99 | 340,698 | +0.57(+0.56%) |
Aug 31, 2023 | 103.79 | 103.92 | 102.04 | 102.42 | 797,434 | -0.89(-0.86%) |
Aug 30, 2023 | 102.49 | 104.02 | 102.40 | 103.31 | 379,934 | +1.12(+1.10%) |
Aug 29, 2023 | 100.68 | 102.59 | 100.17 | 102.19 | 366,719 | +1.64(+1.63%) |
Aug 28, 2023 | 101.05 | 101.51 | 100.23 | 100.55 | 622,405 | -0.06(-0.06%) |
Aug 25, 2023 | 101.02 | 101.36 | 100.06 | 100.61 | 416,859 | -0.44(-0.44%) |
Aug 24, 2023 | 101.51 | 102.00 | 101.02 | 101.05 | 477,591 | -1.01(-0.99%) |
Aug 23, 2023 | 102.03 | 102.45 | 101.35 | 102.06 | 490,740 | +0.40(+0.39%) |
Aug 22, 2023 | 101.91 | 102.40 | 100.88 | 101.66 | 337,871 | -0.23(-0.23%) |
Aug 21, 2023 | 101.74 | 102.39 | 100.49 | 101.89 | 403,370 | +0.33(+0.32%) |
Aug 18, 2023 | 100.14 | 101.86 | 99.71 | 101.56 | 526,252 | +0.92(+0.91%) |
Aug 17, 2023 | 103.65 | 104.21 | 100.22 | 100.64 | 754,360 | -3.65(-3.50%) |
Aug 16, 2023 | 104.97 | 105.89 | 103.80 | 104.29 | 513,092 | -0.91(-0.87%) |
Aug 15, 2023 | 106.99 | 106.99 | 104.18 | 105.20 | 744,793 | -1.76(-1.65%) |
Aug 14, 2023 | 108.46 | 108.48 | 104.47 | 106.96 | 1,055,431 | -1.39(-1.28%) |
Aug 11, 2023 | 108.71 | 109.19 | 107.20 | 108.35 | 472,268 | -0.08(-0.07%) |
Aug 10, 2023 | 110.11 | 110.95 | 107.41 | 108.43 | 666,947 | -1.53(-1.39%) |
Aug 09, 2023 | 111.15 | 111.67 | 109.48 | 109.96 | 597,588 | -0.83(-0.75%) |
Aug 08, 2023 | 112.21 | 113.08 | 110.22 | 110.79 | 1,478,196 | -1.89(-1.68%) |
Aug 07, 2023 | 111.07 | 116.97 | 110.96 | 112.68 | 1,523,324 | +3.87(+3.56%) |
Aug 04, 2023 | 106.63 | 109.59 | 106.23 | 108.81 | 1,637,799 | +7.25(+7.14%) |
Aug 03, 2023 | 101.99 | 102.76 | 101.23 | 101.56 | 682,087 | -0.41(-0.40%) |
Aug 02, 2023 | 101.91 | 102.75 | 100.84 | 101.97 | 583,721 | -0.42(-0.41%) |
Aug 01, 2023 | 101.91 | 102.71 | 101.55 | 102.39 | 457,279 | +0.40(+0.39%) |
Jul 31, 2023 | 101.23 | 102.03 | 99.94 | 101.99 | 547,642 | +0.95(+0.94%) |
Jul 28, 2023 | 101.11 | 101.16 | 99.72 | 101.04 | 471,456 | +1.01(+1.01%) |
Jul 27, 2023 | 101.13 | 101.44 | 99.84 | 100.03 | 370,427 | -1.17(-1.16%) |
Jul 26, 2023 | 102.42 | 103.17 | 101.02 | 101.20 | 374,857 | -1.75(-1.70%) |
Jul 25, 2023 | 101.76 | 103.31 | 101.16 | 102.95 | 374,860 | +0.85(+0.83%) |
Jul 24, 2023 | 102.86 | 103.11 | 101.41 | 102.10 | 818,072 | -0.68(-0.66%) |
Jul 21, 2023 | 105.58 | 105.58 | 102.70 | 102.78 | 726,687 | -2.71(-2.57%) |
Jul 20, 2023 | 105.40 | 105.76 | 103.85 | 105.49 | 493,609 | +0.73(+0.70%) |
Jul 19, 2023 | 106.14 | 106.72 | 104.14 | 104.76 | 439,360 | -1.40(-1.32%) |
Jul 18, 2023 | 104.64 | 106.96 | 104.64 | 106.16 | 633,588 | +1.63(+1.56%) |
Jul 17, 2023 | 103.55 | 104.88 | 103.39 | 104.53 | 428,997 | +0.79(+0.76%) |
Jul 14, 2023 | 103.38 | 104.41 | 102.55 | 103.74 | 316,516 | +0.48(+0.46%) |
Jul 13, 2023 | 104.12 | 105.35 | 102.50 | 103.26 | 583,455 | -0.99(-0.95%) |
Jul 12, 2023 | 103.81 | 104.54 | 103.03 | 104.25 | 665,779 | +1.18(+1.14%) |
Jul 11, 2023 | 103.99 | 104.97 | 102.81 | 103.07 | 544,288 | -0.62(-0.60%) |
Jul 10, 2023 | 103.90 | 104.72 | 102.66 | 103.69 | 534,133 | -0.20(-0.19%) |
Jul 07, 2023 | 101.57 | 104.31 | 101.45 | 103.89 | 1,010,213 | +1.95(+1.91%) |
Jul 06, 2023 | 100.96 | 102.53 | 100.47 | 101.94 | 892,308 | +0.58(+0.57%) |
Jul 05, 2023 | 100.99 | 101.73 | 100.38 | 101.36 | 637,261 | +0.59(+0.59%) |
Jul 03, 2023 | 100.10 | 100.96 | 99.36 | 100.77 | 330,648 | +0.30(+0.30%) |
Jun 30, 2023 | 99.60 | 100.97 | 99.33 | 100.47 | 578,363 | +1.64(+1.66%) |
Jun 29, 2023 | 97.49 | 99.22 | 97.49 | 98.83 | 532,337 | +1.19(+1.22%) |
Jun 28, 2023 | 96.09 | 97.86 | 95.30 | 97.64 | 678,017 | +1.71(+1.78%) |
Jun 27, 2023 | 94.03 | 97.16 | 92.98 | 95.93 | 1,102,899 | -1.15(-1.18%) |
Jun 26, 2023 | 97.91 | 98.41 | 96.19 | 97.08 | 575,883 | -0.65(-0.67%) |
Jun 23, 2023 | 98.55 | 99.11 | 97.70 | 97.73 | 495,134 | -1.23(-1.24%) |
Jun 22, 2023 | 97.90 | 99.49 | 97.21 | 98.96 | 677,468 | +1.28(+1.31%) |
Jun 21, 2023 | 97.60 | 98.30 | 96.50 | 97.68 | 481,179 | -0.23(-0.23%) |
Jun 20, 2023 | 97.32 | 98.38 | 97.02 | 97.91 | 537,070 | +0.29(+0.30%) |
Jun 16, 2023 | 97.40 | 98.33 | 97.03 | 97.62 | 1,136,213 | +0.34(+0.35%) |
Jun 15, 2023 | 97.21 | 97.63 | 96.14 | 97.28 | 507,410 | -0.20(-0.21%) |
Jun 14, 2023 | 100.00 | 100.21 | 97.15 | 97.48 | 599,681 | -0.76(-0.77%) |
Jun 13, 2023 | 96.69 | 98.62 | 96.30 | 98.24 | 557,617 | +1.15(+1.18%) |
Jun 12, 2023 | 97.44 | 98.23 | 96.47 | 97.09 | 516,406 | -0.39(-0.40%) |
Jun 09, 2023 | 99.33 | 100.00 | 97.48 | 97.48 | 422,662 | -2.60(-2.60%) |
Jun 08, 2023 | 100.80 | 100.80 | 98.52 | 100.08 | 399,991 | -0.48(-0.48%) |
Jun 07, 2023 | 99.39 | 100.78 | 99.27 | 100.56 | 354,977 | +1.28(+1.29%) |
Jun 06, 2023 | 99.18 | 100.00 | 98.58 | 99.28 | 346,176 | +0.12(+0.12%) |
Jun 05, 2023 | 98.96 | 99.67 | 98.09 | 99.16 | 488,615 | +0.42(+0.43%) |
Jun 02, 2023 | 95.87 | 98.84 | 95.79 | 98.74 | 801,653 | +4.03(+4.26%) |
Jun 01, 2023 | 93.90 | 94.73 | 92.64 | 94.71 | 428,966 | +1.04(+1.11%) |
May 31, 2023 | 92.35 | 94.68 | 91.87 | 93.67 | 1,179,177 | +1.25(+1.35%) |
May 30, 2023 | 93.88 | 94.55 | 92.16 | 92.42 | 430,581 | -1.86(-1.97%) |
May 26, 2023 | 94.96 | 95.41 | 93.73 | 94.28 | 413,978 | -0.78(-0.82%) |
May 25, 2023 | 95.90 | 96.16 | 94.75 | 95.06 | 406,533 | -1.21(-1.26%) |
May 24, 2023 | 97.01 | 97.29 | 95.77 | 96.27 | 407,292 | -0.67(-0.69%) |
May 23, 2023 | 99.56 | 100.02 | 96.65 | 96.94 | 530,117 | -2.86(-2.87%) |
May 22, 2023 | 100.44 | 101.34 | 99.67 | 99.80 | 528,814 | -0.53(-0.53%) |
May 19, 2023 | 101.04 | 101.68 | 99.81 | 100.33 | 640,020 | -0.60(-0.59%) |
May 18, 2023 | 98.40 | 101.70 | 97.92 | 100.93 | 1,130,466 | +2.32(+2.35%) |
May 17, 2023 | 98.29 | 99.24 | 97.02 | 98.61 | 844,093 | +0.09(+0.09%) |
May 16, 2023 | 96.75 | 98.71 | 96.20 | 98.52 | 993,855 | +1.66(+1.71%) |
May 15, 2023 | 93.85 | 97.94 | 93.53 | 96.86 | 853,045 | +3.14(+3.35%) |
May 12, 2023 | 95.63 | 95.83 | 93.25 | 93.72 | 680,529 | -1.87(-1.96%) |
May 11, 2023 | 98.76 | 98.90 | 95.21 | 95.59 | 1,031,253 | -3.68(-3.71%) |
May 10, 2023 | 101.50 | 102.15 | 98.94 | 99.27 | 1,055,046 | -1.45(-1.44%) |
May 09, 2023 | 97.16 | 103.00 | 97.16 | 100.72 | 2,777,472 | +11.51(+12.90%) |
May 08, 2023 | 88.00 | 89.55 | 87.63 | 89.21 | 787,429 | +0.74(+0.84%) |
May 05, 2023 | 87.69 | 89.21 | 87.69 | 88.47 | 590,510 | +1.26(+1.44%) |
May 04, 2023 | 87.91 | 88.07 | 86.27 | 87.21 | 483,575 | -0.95(-1.08%) |
May 03, 2023 | 88.22 | 89.22 | 87.96 | 88.16 | 407,799 | -0.18(-0.20%) |
May 02, 2023 | 90.01 | 90.01 | 87.36 | 88.34 | 647,936 | -2.05(-2.27%) |
May 01, 2023 | 90.16 | 91.18 | 89.90 | 90.39 | 527,998 | +0.03(+0.03%) |
Apr 28, 2023 | 88.00 | 90.57 | 87.89 | 90.36 | 733,573 | +2.35(+2.67%) |
Apr 27, 2023 | 86.51 | 88.14 | 86.51 | 88.01 | 668,047 | +1.74(+2.02%) |
Apr 26, 2023 | 87.36 | 87.70 | 85.99 | 86.27 | 560,162 | -1.03(-1.18%) |
Apr 25, 2023 | 88.22 | 88.48 | 87.02 | 87.30 | 488,451 | -0.84(-0.95%) |
Apr 24, 2023 | 85.99 | 88.19 | 85.94 | 88.14 | 657,871 | +2.12(+2.46%) |
Apr 21, 2023 | 83.90 | 86.24 | 83.90 | 86.02 | 679,510 | +2.90(+3.49%) |
Apr 20, 2023 | 83.50 | 83.56 | 82.35 | 83.12 | 368,036 | -0.48(-0.57%) |
Apr 19, 2023 | 83.27 | 83.66 | 82.39 | 83.60 | 413,563 | +0.11(+0.13%) |
Apr 18, 2023 | 84.01 | 84.07 | 83.05 | 83.49 | 445,159 | -0.37(-0.44%) |
Apr 17, 2023 | 83.90 | 84.55 | 83.38 | 83.86 | 297,753 | -0.10(-0.12%) |
Apr 14, 2023 | 84.64 | 84.86 | 83.59 | 83.96 | 329,408 | -0.44(-0.52%) |
Apr 13, 2023 | 83.70 | 84.56 | 83.33 | 84.40 | 533,698 | +1.11(+1.33%) |
Apr 12, 2023 | 85.18 | 85.18 | 83.22 | 83.29 | 568,111 | -1.43(-1.69%) |
Apr 11, 2023 | 83.00 | 84.97 | 83.00 | 84.72 | 560,981 | +2.02(+2.44%) |
Apr 10, 2023 | 82.09 | 82.96 | 82.09 | 82.70 | 287,023 | +0.23(+0.28%) |
Apr 06, 2023 | 83.35 | 83.65 | 82.23 | 82.47 | 324,142 | -0.47(-0.57%) |
Apr 05, 2023 | 81.32 | 83.15 | 81.32 | 82.94 | 612,361 | +1.36(+1.67%) |
Apr 04, 2023 | 82.09 | 82.31 | 80.94 | 81.58 | 659,505 | -0.11(-0.13%) |
Apr 03, 2023 | 81.70 | 82.40 | 81.38 | 81.69 | 635,035 | +0.58(+0.72%) |
Mar 31, 2023 | 79.86 | 81.20 | 79.18 | 81.11 | 636,625 | +1.73(+2.18%) |
Mar 30, 2023 | 79.52 | 79.86 | 79.13 | 79.38 | 491,248 | +0.91(+1.16%) |
Mar 29, 2023 | 78.00 | 78.68 | 77.57 | 78.47 | 513,281 | +1.12(+1.45%) |
Mar 28, 2023 | 76.79 | 77.78 | 76.79 | 77.35 | 376,257 | +0.20(+0.26%) |
Mar 27, 2023 | 77.25 | 77.83 | 76.96 | 77.15 | 447,691 | +1.03(+1.35%) |
Mar 24, 2023 | 74.84 | 76.16 | 74.28 | 76.12 | 406,095 | +0.88(+1.17%) |
Mar 23, 2023 | 76.71 | 77.08 | 74.64 | 75.24 | 507,722 | -1.51(-1.97%) |
Mar 22, 2023 | 78.12 | 78.83 | 76.74 | 76.75 | 478,568 | -1.45(-1.85%) |
Mar 21, 2023 | 78.66 | 79.16 | 77.43 | 78.20 | 889,802 | +0.21(+0.27%) |
Mar 20, 2023 | 77.11 | 79.32 | 77.11 | 77.99 | 852,916 | +1.22(+1.59%) |
Mar 17, 2023 | 77.82 | 77.82 | 76.49 | 76.77 | 1,076,574 | -1.26(-1.61%) |
Mar 16, 2023 | 75.17 | 78.98 | 75.17 | 78.03 | 1,138,307 | +1.99(+2.62%) |
Mar 15, 2023 | 75.12 | 76.09 | 74.36 | 76.04 | 738,729 | -0.56(-0.73%) |
Mar 14, 2023 | 75.83 | 76.75 | 74.93 | 76.60 | 818,940 | +1.54(+2.05%) |
Mar 13, 2023 | 74.22 | 76.10 | 73.74 | 75.06 | 794,106 | +0.38(+0.51%) |
Mar 10, 2023 | 74.86 | 75.06 | 73.20 | 74.68 | 918,720 | -0.19(-0.25%) |
Mar 09, 2023 | 79.51 | 79.52 | 74.85 | 74.87 | 971,756 | -4.51(-5.68%) |
Mar 08, 2023 | 78.71 | 79.41 | 78.28 | 79.38 | 566,952 | +0.53(+0.67%) |
Mar 07, 2023 | 80.00 | 80.38 | 78.70 | 78.85 | 558,599 | -1.35(-1.68%) |
Mar 06, 2023 | 82.07 | 82.32 | 80.13 | 80.20 | 689,482 | -1.81(-2.21%) |
Mar 03, 2023 | 81.31 | 82.08 | 80.53 | 82.01 | 536,617 | +1.05(+1.30%) |
Mar 02, 2023 | 81.92 | 82.20 | 80.71 | 80.96 | 580,236 | -1.37(-1.66%) |
Mar 01, 2023 | 81.58 | 82.44 | 80.86 | 82.33 | 588,391 | +0.07(+0.09%) |
Feb 28, 2023 | 82.23 | 82.76 | 81.40 | 82.26 | 1,326,672 | -0.58(-0.70%) |
Feb 27, 2023 | 82.91 | 84.51 | 82.80 | 82.84 | 615,588 | +0.53(+0.64%) |
Feb 24, 2023 | 82.24 | 82.80 | 80.28 | 82.31 | 749,035 | -0.56(-0.68%) |
Feb 23, 2023 | 85.35 | 85.98 | 79.82 | 82.87 | 1,757,411 | -2.50(-2.93%) |
Feb 22, 2023 | 84.12 | 86.15 | 84.00 | 85.37 | 1,117,929 | +2.27(+2.73%) |
Feb 21, 2023 | 83.04 | 83.98 | 82.25 | 83.10 | 868,260 | -0.83(-0.99%) |
Feb 17, 2023 | 83.43 | 83.93 | 82.44 | 83.93 | 825,419 | +0.51(+0.61%) |
Feb 16, 2023 | 82.50 | 84.02 | 82.14 | 83.42 | 658,522 | +0.30(+0.36%) |
Feb 15, 2023 | 82.48 | 83.24 | 81.82 | 83.12 | 494,767 | +0.23(+0.28%) |
Feb 14, 2023 | 83.71 | 84.04 | 82.82 | 82.89 | 490,705 | -0.85(-1.02%) |
Feb 13, 2023 | 83.00 | 84.29 | 82.86 | 83.74 | 605,967 | +0.66(+0.79%) |
Feb 10, 2023 | 82.70 | 83.86 | 82.34 | 83.08 | 639,767 | +0.37(+0.45%) |
Feb 09, 2023 | 83.80 | 85.38 | 82.49 | 82.71 | 583,851 | -0.86(-1.03%) |
Feb 08, 2023 | 84.80 | 85.48 | 83.47 | 83.57 | 423,017 | -1.16(-1.37%) |
Feb 07, 2023 | 83.81 | 85.25 | 83.53 | 84.73 | 525,667 | +0.78(+0.93%) |
Feb 06, 2023 | 85.18 | 85.18 | 83.33 | 83.95 | 421,762 | -1.53(-1.79%) |
Feb 03, 2023 | 85.50 | 85.92 | 84.58 | 85.48 | 448,083 | -0.34(-0.40%) |
Feb 02, 2023 | 84.39 | 87.03 | 84.39 | 85.82 | 826,805 | +1.01(+1.19%) |
Feb 01, 2023 | 82.39 | 85.26 | 82.11 | 84.81 | 740,680 | +2.42(+2.94%) |
Jan 31, 2023 | 81.18 | 82.41 | 80.53 | 82.39 | 546,113 | +1.49(+1.84%) |
Jan 30, 2023 | 81.05 | 82.32 | 80.88 | 80.90 | 596,378 | -0.25(-0.31%) |
Jan 27, 2023 | 79.58 | 81.36 | 78.87 | 81.15 | 499,030 | +1.54(+1.93%) |
Jan 26, 2023 | 77.72 | 79.82 | 77.67 | 79.61 | 554,975 | +2.13(+2.75%) |
Jan 25, 2023 | 76.85 | 78.33 | 76.63 | 77.48 | 592,437 | +0.17(+0.22%) |
Jan 24, 2023 | 79.78 | 80.04 | 77.12 | 77.31 | 614,380 | -2.79(-3.48%) |
Jan 23, 2023 | 80.32 | 81.85 | 80.04 | 80.10 | 458,280 | -0.22(-0.27%) |
Jan 20, 2023 | 79.80 | 80.47 | 79.50 | 80.32 | 414,446 | +0.79(+0.99%) |
Jan 19, 2023 | 79.19 | 80.08 | 78.08 | 79.53 | 468,857 | +0.11(+0.14%) |
Jan 18, 2023 | 79.25 | 81.30 | 79.15 | 79.42 | 507,547 | +0.35(+0.44%) |
Jan 17, 2023 | 79.02 | 79.02 | 78.16 | 79.07 | 442,474 | +0.04(+0.05%) |
Jan 13, 2023 | 77.91 | 79.40 | 77.91 | 79.03 | 437,411 | +0.81(+1.04%) |
Jan 12, 2023 | 80.24 | 80.24 | 77.54 | 78.22 | 739,677 | -1.54(-1.93%) |
Jan 11, 2023 | 80.10 | 80.10 | 78.37 | 79.76 | 622,616 | -0.02(-0.03%) |
Jan 10, 2023 | 78.87 | 79.82 | 78.51 | 79.78 | 571,681 | +1.07(+1.36%) |
Jan 09, 2023 | 80.95 | 81.17 | 78.67 | 78.71 | 552,637 | -2.34(-2.89%) |
Jan 06, 2023 | 79.49 | 81.87 | 78.72 | 81.05 | 687,460 | +2.55(+3.25%) |
Jan 05, 2023 | 77.01 | 78.55 | 76.29 | 78.50 | 1,080,707 | +1.35(+1.75%) |
Jan 04, 2023 | 75.40 | 77.31 | 75.20 | 77.15 | 1,046,923 | +2.31(+3.09%) |
Jan 03, 2023 | 74.94 | 75.72 | 74.12 | 74.84 | 558,913 | +0.17(+0.23%) |
Dec 30, 2022 | 74.69 | 75.11 | 73.90 | 74.67 | 478,922 | -0.54(-0.72%) |
Dec 29, 2022 | 73.19 | 75.29 | 73.19 | 75.21 | 482,510 | +2.41(+3.31%) |
Dec 28, 2022 | 74.07 | 74.61 | 72.75 | 72.80 | 289,327 | -1.10(-1.49%) |
Dec 27, 2022 | 73.75 | 74.27 | 73.38 | 73.90 | 505,431 | +0.14(+0.19%) |
Dec 23, 2022 | 73.16 | 74.00 | 73.16 | 73.76 | 354,013 | +0.33(+0.45%) |
Dec 22, 2022 | 73.06 | 73.46 | 71.92 | 73.43 | 507,803 | +0.24(+0.33%) |
Dec 21, 2022 | 71.28 | 73.26 | 71.19 | 73.19 | 854,895 | +2.37(+3.35%) |
Dec 20, 2022 | 72.02 | 72.69 | 70.80 | 70.82 | 1,016,296 | -1.45(-2.01%) |
Dec 19, 2022 | 72.34 | 73.14 | 71.69 | 72.27 | 930,750 | -0.14(-0.19%) |
Dec 16, 2022 | 72.32 | 72.99 | 70.84 | 72.41 | 1,964,151 | -0.58(-0.79%) |
Dec 15, 2022 | 73.83 | 73.83 | 72.62 | 72.99 | 856,855 | -1.72(-2.30%) |
Dec 14, 2022 | 74.92 | 75.33 | 73.41 | 74.71 | 793,527 | -0.34(-0.45%) |
Dec 13, 2022 | 76.09 | 76.63 | 74.27 | 75.05 | 569,333 | +0.18(+0.24%) |
Dec 12, 2022 | 74.55 | 75.43 | 74.01 | 74.87 | 490,519 | +0.53(+0.71%) |
Dec 09, 2022 | 74.66 | 75.45 | 74.30 | 74.34 | 318,883 | -0.57(-0.76%) |
Dec 08, 2022 | 75.08 | 75.88 | 74.46 | 74.91 | 512,372 | +0.08(+0.11%) |
Dec 07, 2022 | 74.09 | 75.25 | 74.09 | 74.83 | 587,852 | +1.00(+1.35%) |
Dec 06, 2022 | 73.14 | 74.11 | 72.15 | 73.83 | 698,006 | +0.38(+0.52%) |
Dec 05, 2022 | 73.63 | 74.09 | 73.07 | 73.45 | 422,505 | -0.89(-1.20%) |
Dec 02, 2022 | 72.85 | 74.65 | 72.81 | 74.34 | 463,247 | +1.11(+1.52%) |
Dec 01, 2022 | 74.35 | 75.45 | 72.88 | 73.23 | 585,024 | -0.50(-0.68%) |
Nov 30, 2022 | 71.55 | 73.76 | 69.55 | 73.73 | 1,593,596 | +2.08(+2.90%) |
Nov 29, 2022 | 72.30 | 73.17 | 71.64 | 71.65 | 521,226 | -0.43(-0.60%) |
Nov 28, 2022 | 73.44 | 73.91 | 71.82 | 72.08 | 601,521 | -1.84(-2.49%) |
Nov 25, 2022 | 72.72 | 73.99 | 72.55 | 73.92 | 360,009 | +1.63(+2.25%) |
Nov 23, 2022 | 71.55 | 72.29 | 71.16 | 72.29 | 486,339 | +0.64(+0.89%) |
Nov 22, 2022 | 71.49 | 72.11 | 70.66 | 71.65 | 560,981 | +0.55(+0.77%) |
Nov 21, 2022 | 70.33 | 71.48 | 70.01 | 71.10 | 592,881 | +0.45(+0.64%) |
Nov 18, 2022 | 70.23 | 70.99 | 69.45 | 70.65 | 572,094 | +1.05(+1.51%) |
Nov 17, 2022 | 69.04 | 69.83 | 67.88 | 69.60 | 482,519 | +0.26(+0.37%) |
Nov 16, 2022 | 70.00 | 70.36 | 68.84 | 69.34 | 520,878 | -0.85(-1.21%) |
Nov 15, 2022 | 72.41 | 73.24 | 69.74 | 70.19 | 1,082,302 | -1.91(-2.65%) |
Nov 14, 2022 | 72.24 | 72.98 | 71.24 | 72.10 | 933,273 | +0.20(+0.28%) |
Nov 11, 2022 | 68.37 | 72.00 | 68.27 | 71.90 | 949,996 | +3.45(+5.04%) |
Nov 10, 2022 | 66.80 | 70.12 | 66.67 | 68.45 | 1,153,565 | +3.03(+4.63%) |
Nov 09, 2022 | 67.45 | 67.75 | 65.28 | 65.42 | 956,662 | -2.47(-3.64%) |
Nov 08, 2022 | 70.52 | 70.52 | 67.50 | 67.89 | 1,494,674 | -3.09(-4.35%) |
Nov 07, 2022 | 69.82 | 71.42 | 69.82 | 70.98 | 736,658 | +0.60(+0.85%) |
Nov 04, 2022 | 68.92 | 70.42 | 67.51 | 70.38 | 969,542 | +1.84(+2.68%) |
Nov 03, 2022 | 69.76 | 69.76 | 68.24 | 68.54 | 1,387,816 | -1.22(-1.75%) |
Nov 02, 2022 | 71.11 | 69.74 | 69.76 | 1,469,951 | -0.11(-0.16%) | |
Nov 01, 2022 | 73.04 | 73.72 | 69.10 | 69.87 | 1,880,197 | -3.14(-4.30%) |
Oct 31, 2022 | 69.65 | 74.29 | 69.00 | 73.01 | 3,363,997 | +2.47(+3.50%) |
Oct 28, 2022 | 77.20 | 77.50 | 69.26 | 70.54 | 5,449,889 | -26.21(-27.09%) |
Oct 27, 2022 | 99.35 | 99.90 | 96.74 | 96.75 | 1,433,936 | -2.56(-2.58%) |
Oct 26, 2022 | 96.12 | 99.35 | 96.12 | 99.31 | 770,043 | +3.87(+4.05%) |
Oct 25, 2022 | 92.58 | 95.76 | 92.58 | 95.44 | 631,210 | +2.73(+2.94%) |
Oct 24, 2022 | 90.50 | 92.86 | 90.50 | 92.71 | 552,652 | +2.72(+3.02%) |
Oct 21, 2022 | 90.36 | 90.36 | 85.38 | 89.99 | 771,225 | -0.94(-1.03%) |
Oct 20, 2022 | 90.97 | 91.63 | 90.43 | 90.93 | 559,893 | +0.26(+0.29%) |
Oct 19, 2022 | 90.00 | 91.68 | 89.56 | 90.67 | 529,045 | +0.67(+0.74%) |
Oct 18, 2022 | 91.28 | 92.23 | 89.76 | 90.00 | 522,018 | +0.12(+0.13%) |
Oct 17, 2022 | 90.44 | 90.88 | 89.73 | 89.88 | 367,617 | +0.49(+0.55%) |
Oct 14, 2022 | 90.08 | 91.77 | 88.67 | 89.39 | 411,504 | -0.11(-0.12%) |
Oct 13, 2022 | 86.32 | 89.99 | 85.78 | 89.50 | 428,769 | +2.06(+2.36%) |
Oct 12, 2022 | 88.15 | 88.43 | 87.09 | 87.44 | 444,703 | -0.50(-0.57%) |
Oct 11, 2022 | 87.43 | 88.57 | 86.28 | 87.94 | 594,581 | +0.58(+0.66%) |
Oct 10, 2022 | 87.18 | 88.00 | 86.59 | 87.36 | 444,504 | +0.19(+0.22%) |
Oct 07, 2022 | 87.97 | 88.03 | 86.62 | 87.17 | 646,126 | -1.75(-1.97%) |
Oct 06, 2022 | 89.16 | 89.67 | 88.48 | 88.92 | 614,665 | -0.34(-0.38%) |
Oct 05, 2022 | 88.55 | 89.76 | 87.32 | 89.26 | 559,261 | -0.11(-0.12%) |
Oct 04, 2022 | 87.07 | 89.98 | 86.77 | 89.37 | 550,439 | +2.96(+3.43%) |