Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.60 | 30.16 | 28.44 | 29.68 | 6,161,245 | +0.96(+3.34%) |
Jun 29, 2023 | 28.20 | 29.28 | 28.16 | 28.72 | 5,385,000 | +0.36(+1.27%) |
Jun 28, 2023 | 29.84 | 29.84 | 28.28 | 28.36 | 7,074,645 | -1.52(-5.09%) |
Jun 27, 2023 | 30.36 | 30.80 | 29.44 | 29.88 | 4,230,362 | -0.92(-2.99%) |
Jun 26, 2023 | 30.88 | 31.32 | 30.32 | 30.80 | 4,636,129 | +0.60(+1.99%) |
Jun 23, 2023 | 28.00 | 30.40 | 27.96 | 30.20 | 6,353,551 | +1.52(+5.30%) |
Jun 22, 2023 | 28.56 | 28.88 | 27.86 | 28.68 | 3,721,857 | +0.12(+0.42%) |
Jun 21, 2023 | 27.44 | 28.56 | 27.38 | 28.56 | 4,195,698 | +1.16(+4.23%) |
Jun 20, 2023 | 28.80 | 29.04 | 27.36 | 27.40 | 4,784,159 | -1.36(-4.73%) |
Jun 16, 2023 | 28.16 | 29.16 | 27.72 | 28.76 | 4,764,758 | +0.68(+2.42%) |
Jun 15, 2023 | 26.72 | 28.20 | 26.54 | 28.08 | 8,962,918 | +2.28(+8.84%) |
Jun 14, 2023 | 25.80 | 25.96 | 25.44 | 25.80 | 2,297,445 | +0.12(+0.47%) |
Jun 13, 2023 | 25.92 | 25.96 | 25.36 | 25.68 | 3,296,842 | +0.72(+2.88%) |
Jun 12, 2023 | 24.52 | 25.04 | 24.24 | 24.96 | 3,851,123 | +0.08(+0.32%) |
Jun 09, 2023 | 24.96 | 25.44 | 24.72 | 24.88 | 3,396,146 | -0.80(-3.12%) |
Jun 08, 2023 | 25.24 | 26.12 | 25.00 | 25.68 | 3,887,341 | +0.12(+0.47%) |
Jun 07, 2023 | 25.44 | 25.76 | 24.94 | 25.56 | 4,031,823 | +0.72(+2.90%) |
Jun 06, 2023 | 24.60 | 25.15 | 24.44 | 24.84 | 3,271,784 | +0.12(+0.49%) |
Jun 05, 2023 | 25.20 | 25.44 | 24.40 | 24.72 | 5,364,544 | +0.80(+3.34%) |
Jun 02, 2023 | 24.08 | 24.52 | 23.76 | 23.92 | 5,181,134 | +0.16(+0.67%) |
Jun 01, 2023 | 23.96 | 24.12 | 23.48 | 23.76 | 8,079,884 | -1.04(-4.19%) |
May 31, 2023 | 26.20 | 26.32 | 24.68 | 24.80 | 5,832,561 | -0.52(-2.05%) |
May 30, 2023 | 25.48 | 25.64 | 24.80 | 25.32 | 6,022,619 | -1.24(-4.67%) |
May 26, 2023 | 26.44 | 27.08 | 26.12 | 26.56 | 4,260,154 | -0.48(-1.78%) |
May 25, 2023 | 27.88 | 28.16 | 26.64 | 27.04 | 4,570,879 | -1.20(-4.25%) |
May 24, 2023 | 28.08 | 28.24 | 27.76 | 28.24 | 2,793,254 | +0.72(+2.62%) |
May 23, 2023 | 27.48 | 28.04 | 27.26 | 27.52 | 3,680,786 | -0.48(-1.71%) |
May 22, 2023 | 28.52 | 28.52 | 27.58 | 28.00 | 4,756,742 | -1.84(-6.17%) |
May 19, 2023 | 30.44 | 30.88 | 29.56 | 29.84 | 5,426,505 | -0.08(-0.27%) |
May 18, 2023 | 27.72 | 30.16 | 27.36 | 29.92 | 7,889,451 | +2.32(+8.41%) |
May 17, 2023 | 27.20 | 28.00 | 27.08 | 27.60 | 3,292,593 | +0.16(+0.58%) |
May 16, 2023 | 28.44 | 28.76 | 27.40 | 27.44 | 4,147,194 | -0.32(-1.15%) |
May 15, 2023 | 27.36 | 27.86 | 27.12 | 27.76 | 5,011,000 | +1.20(+4.52%) |
May 12, 2023 | 25.76 | 27.32 | 25.64 | 26.56 | 5,049,181 | +1.00(+3.91%) |
May 11, 2023 | 25.88 | 26.40 | 25.36 | 25.56 | 3,027,327 | -0.04(-0.16%) |
May 10, 2023 | 25.76 | 26.12 | 25.28 | 25.60 | 3,719,342 | -0.92(-3.47%) |
May 09, 2023 | 26.52 | 26.72 | 25.88 | 26.52 | 3,254,430 | +0.40(+1.53%) |
May 08, 2023 | 25.96 | 26.28 | 25.48 | 26.12 | 4,851,043 | +1.44(+5.83%) |
May 05, 2023 | 24.80 | 25.34 | 24.64 | 24.68 | 5,601,823 | +0.24(+0.98%) |
May 04, 2023 | 25.12 | 25.16 | 24.40 | 24.44 | 7,813,818 | -0.80(-3.17%) |
May 03, 2023 | 25.16 | 25.52 | 24.60 | 25.24 | 6,629,471 | -0.72(-2.77%) |
May 02, 2023 | 26.36 | 26.36 | 25.56 | 25.96 | 5,699,845 | -1.08(-3.99%) |
May 01, 2023 | 27.72 | 27.76 | 26.76 | 27.04 | 4,078,573 | -1.00(-3.57%) |
Apr 28, 2023 | 27.80 | 28.36 | 27.47 | 28.04 | 5,444,207 | +0.52(+1.89%) |
Apr 27, 2023 | 27.44 | 27.76 | 26.76 | 27.52 | 4,100,442 | +0.48(+1.78%) |
Apr 26, 2023 | 27.00 | 27.16 | 26.60 | 27.04 | 5,412,017 | -0.96(-3.43%) |
Apr 25, 2023 | 28.36 | 28.60 | 27.92 | 28.00 | 4,557,892 | -0.76(-2.64%) |
Apr 24, 2023 | 27.96 | 29.02 | 27.86 | 28.76 | 5,194,058 | +0.76(+2.71%) |
Apr 21, 2023 | 28.16 | 28.44 | 27.80 | 28.00 | 4,391,621 | -0.08(-0.28%) |
Apr 20, 2023 | 27.84 | 28.44 | 27.04 | 28.08 | 5,641,856 | +0.12(+0.43%) |
Apr 19, 2023 | 28.08 | 28.38 | 27.64 | 27.96 | 6,884,713 | -1.44(-4.90%) |
Apr 18, 2023 | 28.84 | 29.52 | 28.32 | 29.40 | 5,265,608 | +0.88(+3.09%) |
Apr 17, 2023 | 28.56 | 28.76 | 28.16 | 28.52 | 8,289,043 | +1.76(+6.58%) |
Apr 14, 2023 | 25.36 | 26.96 | 25.08 | 26.76 | 7,390,966 | +1.12(+4.37%) |
Apr 13, 2023 | 26.28 | 26.28 | 25.36 | 25.64 | 7,319,207 | -0.96(-3.61%) |
Apr 12, 2023 | 27.48 | 27.80 | 26.28 | 26.60 | 7,350,299 | -1.64(-5.81%) |
Apr 11, 2023 | 27.68 | 28.24 | 26.96 | 28.24 | 5,300,753 | +0.84(+3.07%) |
Apr 10, 2023 | 27.36 | 28.14 | 27.08 | 27.40 | 9,378,964 | +1.76(+6.86%) |
Apr 06, 2023 | 26.96 | 27.08 | 25.26 | 25.64 | 8,947,347 | -1.52(-5.60%) |
Apr 05, 2023 | 27.76 | 27.76 | 26.76 | 27.16 | 5,754,998 | +0.72(+2.72%) |
Apr 04, 2023 | 26.64 | 26.92 | 26.32 | 26.44 | 6,452,997 | -0.40(-1.49%) |
Apr 03, 2023 | 26.84 | 27.16 | 26.32 | 26.84 | 8,320,411 | -0.92(-3.31%) |
Mar 31, 2023 | 27.60 | 28.34 | 27.40 | 27.76 | 7,235,236 | +1.04(+3.89%) |
Mar 30, 2023 | 27.00 | 27.40 | 26.32 | 26.72 | 7,892,302 | -0.88(-3.19%) |
Mar 29, 2023 | 27.00 | 28.16 | 26.68 | 27.60 | 7,341,839 | +0.28(+1.02%) |
Mar 28, 2023 | 27.68 | 28.46 | 27.12 | 27.32 | 7,126,751 | -0.96(-3.39%) |
Mar 27, 2023 | 28.64 | 28.76 | 27.64 | 28.28 | 7,557,617 | -1.04(-3.55%) |
Mar 24, 2023 | 29.52 | 30.12 | 29.12 | 29.32 | 4,382,864 | +0.60(+2.09%) |
Mar 23, 2023 | 29.36 | 30.16 | 28.65 | 28.72 | 5,344,670 | -0.80(-2.71%) |
Mar 22, 2023 | 30.56 | 30.90 | 28.96 | 29.52 | 5,245,795 | -1.40(-4.53%) |
Mar 21, 2023 | 28.72 | 31.52 | 28.64 | 30.92 | 7,571,992 | +1.08(+3.62%) |
Mar 20, 2023 | 30.76 | 30.84 | 29.44 | 29.84 | 5,560,250 | -1.36(-4.36%) |
Mar 17, 2023 | 31.88 | 32.06 | 30.84 | 31.20 | 4,938,332 | -2.16(-6.47%) |
Mar 16, 2023 | 32.64 | 33.60 | 32.40 | 33.36 | 3,596,025 | +0.96(+2.96%) |
Mar 15, 2023 | 32.60 | 32.96 | 31.56 | 32.40 | 5,492,199 | -1.88(-5.48%) |
Mar 14, 2023 | 34.36 | 34.72 | 33.46 | 34.28 | 3,788,098 | -0.32(-0.92%) |
Mar 13, 2023 | 33.20 | 34.76 | 32.96 | 34.60 | 5,584,984 | +2.44(+7.59%) |
Mar 10, 2023 | 33.04 | 33.48 | 32.08 | 32.16 | 4,400,474 | -0.80(-2.43%) |
Mar 09, 2023 | 34.56 | 34.88 | 32.62 | 32.96 | 5,042,034 | -1.36(-3.96%) |
Mar 08, 2023 | 34.80 | 34.88 | 33.32 | 34.32 | 4,811,540 | -0.76(-2.17%) |
Mar 07, 2023 | 34.76 | 35.64 | 34.28 | 35.08 | 4,136,112 | +0.48(+1.39%) |
Mar 06, 2023 | 34.80 | 35.08 | 33.48 | 34.60 | 8,639,592 | -4.92(-12.45%) |
Mar 03, 2023 | 37.36 | 39.96 | 37.00 | 39.52 | 8,607,007 | +2.84(+7.74%) |
Mar 02, 2023 | 37.44 | 37.52 | 35.80 | 36.68 | 4,740,525 | -0.52(-1.40%) |
Mar 01, 2023 | 35.56 | 37.48 | 35.44 | 37.20 | 5,505,193 | +0.72(+1.97%) |
Feb 28, 2023 | 35.64 | 36.64 | 33.92 | 36.48 | 5,727,349 | +0.64(+1.79%) |
Feb 27, 2023 | 35.60 | 36.16 | 34.48 | 35.84 | 7,643,504 | +1.88(+5.54%) |
Feb 24, 2023 | 33.28 | 34.08 | 32.45 | 33.96 | 7,150,415 | +1.68(+5.20%) |
Feb 23, 2023 | 31.64 | 32.82 | 30.64 | 32.28 | 8,374,416 | +1.96(+6.46%) |
Feb 22, 2023 | 29.92 | 31.98 | 29.64 | 30.32 | 9,248,105 | +1.48(+5.13%) |
Feb 21, 2023 | 29.60 | 29.84 | 28.56 | 28.84 | 10,264,422 | -2.20(-7.09%) |
Feb 17, 2023 | 31.44 | 31.68 | 30.40 | 31.04 | 9,867,576 | -2.00(-6.05%) |
Feb 16, 2023 | 34.12 | 34.16 | 32.45 | 33.04 | 6,110,244 | -0.64(-1.90%) |
Feb 15, 2023 | 34.36 | 35.08 | 33.44 | 33.68 | 5,051,697 | -1.72(-4.86%) |
Feb 14, 2023 | 34.36 | 35.60 | 34.21 | 35.40 | 5,463,419 | +2.08(+6.24%) |
Feb 13, 2023 | 33.56 | 34.48 | 32.56 | 33.32 | 7,551,202 | -1.84(-5.23%) |
Feb 10, 2023 | 33.56 | 35.23 | 33.32 | 35.16 | 5,585,554 | +1.76(+5.27%) |
Feb 09, 2023 | 33.12 | 34.52 | 32.68 | 33.40 | 5,478,254 | +0.48(+1.46%) |
Feb 08, 2023 | 34.60 | 34.95 | 32.36 | 32.92 | 7,146,522 | -2.56(-7.22%) |
Feb 07, 2023 | 34.04 | 35.68 | 33.96 | 35.48 | 6,482,263 | +1.48(+4.35%) |
Feb 06, 2023 | 33.04 | 34.08 | 32.32 | 34.00 | 5,225,264 | +1.24(+3.79%) |
Feb 03, 2023 | 33.16 | 33.36 | 32.00 | 32.76 | 8,361,701 | -0.76(-2.27%) |
Feb 02, 2023 | 34.48 | 35.44 | 33.20 | 33.52 | 7,261,015 | -0.48(-1.41%) |
Feb 01, 2023 | 35.64 | 36.00 | 33.64 | 34.00 | 12,060,763 | -3.28(-8.80%) |
Jan 31, 2023 | 36.12 | 37.56 | 35.92 | 37.28 | 6,825,262 | +0.80(+2.19%) |
Jan 30, 2023 | 37.24 | 37.84 | 36.36 | 36.48 | 6,698,196 | -2.76(-7.03%) |
Jan 27, 2023 | 38.84 | 39.68 | 37.80 | 39.24 | 4,734,805 | +0.76(+1.98%) |
Jan 26, 2023 | 37.24 | 39.12 | 36.60 | 38.48 | 9,189,868 | -0.76(-1.94%) |
Jan 25, 2023 | 40.60 | 41.04 | 39.24 | 39.24 | 5,027,555 | -2.72(-6.48%) |
Jan 24, 2023 | 43.08 | 43.48 | 41.44 | 41.96 | 2,548,085 | -2.08(-4.72%) |
Jan 23, 2023 | 42.36 | 44.24 | 40.84 | 44.04 | 5,085,745 | +3.00(+7.31%) |
Jan 20, 2023 | 42.76 | 43.48 | 40.72 | 41.04 | 3,799,831 | -1.00(-2.38%) |
Jan 19, 2023 | 42.84 | 43.16 | 41.88 | 42.04 | 3,206,470 | -0.44(-1.04%) |
Jan 18, 2023 | 43.32 | 44.32 | 42.32 | 42.48 | 4,624,613 | -3.72(-8.05%) |
Jan 17, 2023 | 46.48 | 47.16 | 45.00 | 46.20 | 4,205,480 | +2.08(+4.71%) |
Jan 13, 2023 | 45.16 | 46.20 | 43.10 | 44.12 | 3,588,186 | -2.92(-6.21%) |
Jan 12, 2023 | 49.84 | 50.20 | 46.72 | 47.04 | 2,831,062 | +0.16(+0.34%) |
Jan 11, 2023 | 46.36 | 47.16 | 43.56 | 46.88 | 5,259,793 | +1.16(+2.54%) |
Jan 10, 2023 | 46.76 | 47.42 | 45.16 | 45.72 | 3,787,528 | -4.00(-8.05%) |
Jan 09, 2023 | 49.28 | 52.50 | 49.00 | 49.72 | 3,111,776 | +2.16(+4.54%) |
Jan 06, 2023 | 47.44 | 48.82 | 46.68 | 47.56 | 3,336,766 | -0.28(-0.59%) |
Jan 05, 2023 | 48.72 | 49.16 | 46.48 | 47.84 | 4,447,981 | -5.08(-9.60%) |
Jan 04, 2023 | 51.92 | 53.64 | 50.92 | 52.92 | 1,562,171 | +1.80(+3.52%) |
Jan 03, 2023 | 51.24 | 52.32 | 49.62 | 51.12 | 2,541,733 | -5.28(-9.36%) |
Dec 30, 2022 | 56.20 | 57.76 | 55.68 | 56.40 | 2,062,755 | -1.76(-3.03%) |
Dec 29, 2022 | 57.68 | 58.48 | 56.24 | 58.16 | 1,938,888 | -2.04(-3.39%) |
Dec 28, 2022 | 59.24 | 60.48 | 56.76 | 60.20 | 2,482,914 | -4.28(-6.64%) |
Dec 27, 2022 | 64.40 | 65.48 | 63.52 | 64.48 | 1,745,504 | +0.84(+1.32%) |
Dec 23, 2022 | 61.40 | 65.28 | 61.32 | 63.64 | 2,062,971 | +0.40(+0.63%) |
Dec 22, 2022 | 66.04 | 67.72 | 62.40 | 63.24 | 2,750,520 | -4.16(-6.17%) |
Dec 21, 2022 | 68.44 | 68.96 | 65.78 | 67.40 | 1,620,223 | +0.96(+1.44%) |
Dec 20, 2022 | 67.32 | 67.68 | 65.64 | 66.44 | 2,291,303 | -5.56(-7.72%) |
Dec 19, 2022 | 74.28 | 75.28 | 71.60 | 72.00 | 1,849,977 | -8.40(-10.45%) |
Dec 16, 2022 | 78.84 | 81.62 | 78.56 | 80.40 | 1,502,174 | -3.28(-3.92%) |
Dec 15, 2022 | 80.68 | 85.32 | 78.86 | 83.68 | 2,014,975 | +5.80(+7.45%) |
Dec 14, 2022 | 80.40 | 81.36 | 77.36 | 77.88 | 1,906,911 | -7.20(-8.46%) |
Dec 13, 2022 | 85.16 | 86.68 | 83.00 | 85.08 | 2,133,125 | +5.44(+6.83%) |
Dec 12, 2022 | 83.68 | 84.04 | 79.32 | 79.64 | 1,924,821 | +2.60(+3.37%) |
Dec 09, 2022 | 77.08 | 77.92 | 73.96 | 77.04 | 2,329,694 | +4.04(+5.53%) |
Dec 08, 2022 | 71.44 | 75.16 | 71.12 | 73.00 | 1,483,635 | +2.04(+2.87%) |
Dec 07, 2022 | 68.48 | 71.32 | 65.88 | 70.96 | 2,301,229 | +5.40(+8.24%) |
Dec 06, 2022 | 67.40 | 68.72 | 65.20 | 65.56 | 2,139,428 | -2.84(-4.15%) |
Dec 05, 2022 | 70.96 | 71.54 | 68.04 | 68.40 | 3,411,987 | -7.92(-10.38%) |
Dec 02, 2022 | 79.00 | 81.44 | 75.86 | 76.32 | 2,789,969 | -7.16(-8.58%) |
Dec 01, 2022 | 86.60 | 87.44 | 81.80 | 83.48 | 1,814,092 | -1.40(-1.65%) |
Nov 30, 2022 | 88.60 | 88.72 | 83.00 | 84.88 | 1,769,012 | -3.68(-4.16%) |
Nov 29, 2022 | 88.20 | 90.40 | 86.44 | 88.56 | 1,226,916 | -0.88(-0.98%) |
Nov 28, 2022 | 86.12 | 90.00 | 86.00 | 89.44 | 1,649,679 | -1.36(-1.50%) |
Nov 25, 2022 | 92.20 | 94.44 | 90.48 | 90.80 | 774,330 | -3.24(-3.45%) |
Nov 23, 2022 | 98.44 | 98.52 | 92.44 | 94.04 | 1,975,080 | +2.64(+2.89%) |
Nov 22, 2022 | 86.48 | 92.00 | 85.72 | 91.40 | 1,419,093 | +4.24(+4.86%) |
Nov 21, 2022 | 85.12 | 88.60 | 84.88 | 87.16 | 1,317,304 | +4.92(+5.98%) |
Nov 18, 2022 | 78.80 | 83.16 | 78.70 | 82.24 | 2,138,921 | -0.16(-0.19%) |
Nov 17, 2022 | 82.36 | 84.20 | 80.40 | 82.40 | 1,565,461 | +2.04(+2.54%) |
Nov 16, 2022 | 75.36 | 80.72 | 74.32 | 80.36 | 2,296,663 | +1.28(+1.62%) |
Nov 15, 2022 | 76.52 | 79.28 | 75.48 | 79.08 | 1,889,479 | +1.00(+1.28%) |
Nov 14, 2022 | 82.28 | 82.76 | 76.16 | 78.08 | 2,883,625 | +1.44(+1.88%) |
Nov 11, 2022 | 81.68 | 84.00 | 74.68 | 76.64 | 2,940,340 | -2.88(-3.62%) |
Nov 10, 2022 | 78.44 | 80.89 | 76.88 | 79.52 | 1,465,958 | +2.88(+3.76%) |
Nov 09, 2022 | 75.64 | 77.89 | 73.88 | 76.64 | 2,283,006 | -4.16(-5.15%) |
Nov 08, 2022 | 82.48 | 82.48 | 78.36 | 80.80 | 2,267,701 | -6.00(-6.91%) |
Nov 07, 2022 | 90.12 | 93.28 | 84.88 | 86.80 | 2,467,362 | +3.52(+4.23%) |
Nov 04, 2022 | 78.80 | 84.08 | 76.28 | 83.28 | 1,923,327 | +6.88(+9.01%) |
Nov 03, 2022 | 78.52 | 79.60 | 75.92 | 76.40 | 1,352,668 | -3.24(-4.07%) |
Nov 02, 2022 | 79.28 | 79.64 | 1,290,283 | +4.28(+5.68%) | ||
Nov 01, 2022 | 77.32 | 77.68 | 72.56 | 75.36 | 2,355,718 | -6.16(-7.56%) |
Oct 31, 2022 | 81.08 | 82.32 | 78.60 | 81.52 | 2,198,846 | +6.76(+9.04%) |
Oct 28, 2022 | 73.44 | 74.96 | 71.64 | 74.76 | 1,626,670 | -0.88(-1.16%) |
Oct 27, 2022 | 77.72 | 78.88 | 73.72 | 75.64 | 1,663,588 | -3.68(-4.64%) |
Oct 26, 2022 | 76.40 | 79.94 | 76.36 | 79.32 | 1,862,125 | -0.68(-0.85%) |
Oct 25, 2022 | 75.80 | 80.04 | 75.42 | 80.00 | 2,036,470 | +5.68(+7.64%) |
Oct 24, 2022 | 72.36 | 75.44 | 72.33 | 74.32 | 1,873,214 | +3.04(+4.26%) |
Oct 21, 2022 | 71.44 | 72.04 | 69.64 | 71.28 | 2,022,006 | -4.04(-5.36%) |
Oct 20, 2022 | 75.24 | 77.04 | 74.36 | 75.32 | 1,646,662 | -0.96(-1.26%) |
Oct 19, 2022 | 77.48 | 78.52 | 76.20 | 76.28 | 1,512,166 | -3.88(-4.84%) |
Oct 18, 2022 | 83.72 | 84.54 | 79.44 | 80.16 | 1,286,423 | -3.20(-3.84%) |
Oct 17, 2022 | 83.28 | 84.68 | 82.48 | 83.36 | 1,383,639 | -6.08(-6.80%) |
Oct 14, 2022 | 90.48 | 90.80 | 88.54 | 89.44 | 772,427 | -2.72(-2.95%) |
Oct 13, 2022 | 89.16 | 93.28 | 87.92 | 92.16 | 1,105,740 | +3.72(+4.21%) |
Oct 12, 2022 | 92.60 | 93.12 | 88.16 | 88.44 | 1,082,692 | -2.04(-2.25%) |
Oct 11, 2022 | 90.76 | 91.86 | 88.40 | 90.48 | 986,945 | +0.68(+0.76%) |
Oct 10, 2022 | 94.24 | 94.96 | 88.28 | 89.80 | 1,282,207 | -1.96(-2.14%) |
Oct 07, 2022 | 93.76 | 95.32 | 91.52 | 91.76 | 1,102,652 | -3.60(-3.78%) |
Oct 06, 2022 | 96.84 | 98.08 | 94.56 | 95.36 | 1,169,722 | -0.40(-0.42%) |
Oct 05, 2022 | 95.88 | 96.20 | 94.24 | 95.76 | 1,189,904 | +1.80(+1.92%) |
Oct 04, 2022 | 90.80 | 94.76 | 90.40 | 93.96 | 1,351,880 | +4.12(+4.59%) |
Oct 03, 2022 | 89.08 | 90.12 | 86.80 | 89.84 | 1,468,843 | -3.68(-3.93%) |
Sep 30, 2022 | 93.12 | 96.92 | 92.32 | 93.52 | 1,058,673 | -1.28(-1.35%) |
Sep 29, 2022 | 93.40 | 96.04 | 90.60 | 94.80 | 1,156,472 | -1.56(-1.62%) |
Sep 28, 2022 | 92.00 | 96.72 | 91.08 | 96.36 | 1,154,424 | +2.72(+2.90%) |
Sep 27, 2022 | 94.28 | 97.04 | 92.76 | 93.64 | 1,462,090 | -3.20(-3.30%) |
Sep 26, 2022 | 93.32 | 97.44 | 92.12 | 96.84 | 1,205,436 | +0.56(+0.58%) |
Sep 23, 2022 | 95.00 | 98.92 | 94.48 | 96.28 | 1,769,400 | -4.32(-4.29%) |
Sep 22, 2022 | 106.12 | 106.48 | 98.64 | 100.60 | 904,140 | -7.28(-6.75%) |
Sep 21, 2022 | 109.84 | 109.84 | 104.72 | 107.88 | 787,841 | +1.20(+1.12%) |
Sep 20, 2022 | 107.72 | 110.56 | 105.96 | 106.68 | 676,764 | -2.72(-2.49%) |
Sep 19, 2022 | 105.76 | 109.60 | 105.56 | 109.40 | 1,055,681 | +1.60(+1.48%) |
Sep 16, 2022 | 110.72 | 111.64 | 106.88 | 107.80 | 1,123,588 | -6.84(-5.97%) |
Sep 15, 2022 | 117.20 | 118.16 | 113.53 | 114.64 | 1,612,052 | -11.16(-8.87%) |
Sep 14, 2022 | 121.64 | 127.76 | 119.72 | 125.80 | 1,753,550 | +9.28(+7.96%) |
Sep 13, 2022 | 115.00 | 116.96 | 112.80 | 116.52 | 1,049,392 | +0.48(+0.41%) |
Sep 12, 2022 | 110.84 | 116.28 | 110.84 | 116.04 | 1,305,877 | +4.48(+4.02%) |
Sep 09, 2022 | 110.96 | 111.64 | 109.16 | 111.56 | 906,680 | +1.44(+1.31%) |
Sep 08, 2022 | 110.40 | 111.60 | 108.80 | 110.12 | 1,071,916 | +2.08(+1.93%) |
Sep 07, 2022 | 110.12 | 111.32 | 107.84 | 108.04 | 1,508,200 | -3.16(-2.84%) |
Sep 06, 2022 | 115.40 | 117.52 | 108.32 | 111.20 | 1,977,830 | -11.64(-9.48%) |
Sep 02, 2022 | 124.48 | 124.56 | 119.24 | 122.84 | 2,359,848 | -4.12(-3.25%) |
Sep 01, 2022 | 128.12 | 129.88 | 126.16 | 126.96 | 1,512,465 | +0.36(+0.28%) |
Aug 31, 2022 | 123.32 | 128.36 | 122.24 | 126.60 | 1,372,265 | +1.00(+0.80%) |
Aug 30, 2022 | 124.76 | 126.96 | 122.56 | 125.60 | 1,188,919 | -2.16(-1.69%) |
Aug 29, 2022 | 126.80 | 132.08 | 126.08 | 127.76 | 1,364,633 | -0.20(-0.16%) |
Aug 26, 2022 | 131.64 | 133.36 | 126.76 | 127.96 | 1,356,813 | -1.24(-0.96%) |
Aug 25, 2022 | 128.84 | 129.92 | 126.48 | 129.20 | 1,051,976 | +1.76(+1.38%) |
Aug 24, 2022 | 127.48 | 130.12 | 125.32 | 127.44 | 1,839,011 | -0.60(-0.47%) |
Aug 23, 2022 | 136.20 | 138.00 | 124.72 | 128.04 | 3,017,724 | -7.12(-5.27%) |
Aug 22, 2022 | 135.56 | 135.72 | 130.20 | 135.16 | 1,616,344 | +6.96(+5.43%) |
Aug 19, 2022 | 125.44 | 129.48 | 124.88 | 128.20 | 1,385,311 | +1.16(+0.91%) |
Aug 18, 2022 | 127.52 | 133.24 | 122.88 | 127.04 | 2,576,954 | -0.48(-0.38%) |
Aug 17, 2022 | 130.52 | 130.60 | 125.92 | 127.52 | 1,317,507 | -1.56(-1.21%) |
Aug 16, 2022 | 127.20 | 129.88 | 124.56 | 129.08 | 2,058,476 | +6.84(+5.60%) |
Aug 15, 2022 | 116.72 | 123.28 | 115.92 | 122.24 | 1,603,843 | +1.20(+0.99%) |
Aug 12, 2022 | 122.04 | 123.04 | 119.60 | 121.04 | 1,220,172 | +0.60(+0.50%) |
Aug 11, 2022 | 116.36 | 124.04 | 113.96 | 120.44 | 2,053,617 | +6.88(+6.06%) |
Aug 10, 2022 | 108.04 | 114.04 | 107.32 | 113.56 | 2,209,097 | +5.72(+5.30%) |
Aug 09, 2022 | 107.32 | 108.88 | 106.08 | 107.84 | 1,215,011 | +2.72(+2.59%) |
Aug 08, 2022 | 105.84 | 107.40 | 104.04 | 105.12 | 1,225,032 | -5.16(-4.68%) |
Aug 05, 2022 | 110.52 | 113.76 | 109.80 | 110.28 | 1,102,442 | -2.40(-2.13%) |
Aug 04, 2022 | 112.12 | 113.52 | 107.80 | 112.68 | 2,362,032 | -1.44(-1.26%) |
Aug 03, 2022 | 105.64 | 116.92 | 104.24 | 114.12 | 3,248,445 | +8.48(+8.03%) |
Aug 02, 2022 | 108.04 | 109.44 | 105.20 | 105.64 | 2,256,098 | -8.36(-7.33%) |
Aug 01, 2022 | 108.68 | 114.48 | 107.52 | 114.00 | 2,601,423 | -0.48(-0.42%) |
Jul 29, 2022 | 114.84 | 115.36 | 110.48 | 114.48 | 1,835,466 | +1.12(+0.99%) |
Jul 28, 2022 | 118.16 | 122.20 | 111.80 | 113.36 | 1,753,507 | -5.60(-4.71%) |
Jul 27, 2022 | 119.56 | 120.68 | 115.12 | 118.96 | 1,676,448 | -1.52(-1.26%) |
Jul 26, 2022 | 125.92 | 126.08 | 119.48 | 120.48 | 3,015,652 | +1.64(+1.38%) |
Jul 25, 2022 | 114.76 | 120.08 | 113.36 | 118.84 | 1,616,551 | +5.64(+4.98%) |
Jul 22, 2022 | 111.44 | 114.32 | 111.08 | 113.20 | 1,623,719 | +5.12(+4.74%) |
Jul 21, 2022 | 106.00 | 111.00 | 104.44 | 108.08 | 1,255,975 | +0.96(+0.90%) |
Jul 20, 2022 | 101.80 | 109.32 | 99.84 | 107.12 | 1,610,676 | +7.40(+7.42%) |
Jul 19, 2022 | 98.12 | 101.20 | 97.56 | 99.72 | 1,252,500 | -1.64(-1.62%) |
Jul 18, 2022 | 99.96 | 102.84 | 99.68 | 101.36 | 1,164,446 | +4.40(+4.54%) |
Jul 15, 2022 | 90.44 | 97.12 | 89.28 | 96.96 | 988,975 | +6.16(+6.78%) |
Jul 14, 2022 | 92.40 | 93.36 | 89.04 | 90.80 | 1,276,092 | +1.08(+1.20%) |
Jul 13, 2022 | 88.84 | 92.52 | 87.36 | 89.72 | 1,606,831 | +4.88(+5.75%) |
Jul 12, 2022 | 90.08 | 90.44 | 81.84 | 84.84 | 2,487,395 | -3.28(-3.72%) |
Jul 11, 2022 | 89.92 | 90.40 | 86.48 | 88.12 | 1,538,728 | +5.84(+7.10%) |
Jul 08, 2022 | 84.04 | 85.72 | 81.84 | 82.28 | 1,034,888 | -2.28(-2.70%) |
Jul 07, 2022 | 78.72 | 86.80 | 78.00 | 84.56 | 2,276,894 | +9.16(+12.15%) |
Jul 06, 2022 | 76.08 | 76.44 | 73.20 | 75.40 | 988,432 | +0.76(+1.02%) |
Jul 05, 2022 | 75.96 | 78.08 | 73.40 | 74.64 | 1,762,350 | -2.60(-3.37%) |