Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 61.51 | 61.82 | 60.96 | 61.32 | 459,514 | +0.23(+0.38%) |
Oct 30, 2023 | 61.96 | 61.96 | 60.44 | 61.09 | 285,187 | -0.11(-0.18%) |
Oct 27, 2023 | 61.89 | 62.73 | 60.91 | 61.20 | 586,794 | -2.01(-3.18%) |
Oct 26, 2023 | 63.23 | 63.78 | 63.02 | 63.21 | 360,278 | -0.20(-0.31%) |
Oct 25, 2023 | 63.43 | 63.86 | 62.92 | 63.41 | 625,868 | -0.71(-1.10%) |
Oct 24, 2023 | 65.52 | 65.67 | 63.60 | 64.12 | 670,020 | -0.65(-1.00%) |
Oct 23, 2023 | 66.46 | 66.62 | 64.74 | 64.76 | 548,430 | -1.45(-2.20%) |
Oct 20, 2023 | 67.01 | 67.86 | 65.84 | 66.22 | 1,227,102 | -0.87(-1.29%) |
Oct 19, 2023 | 67.54 | 67.98 | 66.85 | 67.08 | 528,961 | -0.67(-0.99%) |
Oct 18, 2023 | 67.99 | 68.35 | 67.15 | 67.75 | 482,923 | -0.55(-0.80%) |
Oct 17, 2023 | 66.98 | 68.52 | 66.81 | 68.30 | 930,459 | +0.34(+0.50%) |
Oct 16, 2023 | 66.68 | 68.52 | 66.43 | 67.96 | 461,670 | +0.99(+1.47%) |
Oct 13, 2023 | 66.87 | 67.42 | 66.59 | 66.98 | 310,469 | +0.44(+0.66%) |
Oct 12, 2023 | 67.59 | 67.64 | 65.29 | 66.54 | 683,920 | -2.08(-3.03%) |
Oct 11, 2023 | 68.26 | 68.67 | 68.00 | 68.62 | 335,359 | +0.59(+0.86%) |
Oct 10, 2023 | 66.76 | 68.31 | 66.76 | 68.03 | 344,559 | +1.68(+2.54%) |
Oct 09, 2023 | 66.63 | 67.45 | 65.55 | 66.35 | 579,180 | -1.04(-1.54%) |
Oct 06, 2023 | 65.35 | 67.61 | 64.87 | 67.38 | 407,668 | +1.56(+2.38%) |
Oct 05, 2023 | 68.02 | 68.44 | 65.65 | 65.82 | 523,135 | -2.65(-3.87%) |
Oct 04, 2023 | 67.16 | 68.88 | 66.94 | 68.47 | 435,573 | +1.45(+2.17%) |
Oct 03, 2023 | 67.44 | 67.44 | 66.25 | 67.02 | 454,882 | -0.92(-1.35%) |
Oct 02, 2023 | 69.25 | 69.26 | 67.23 | 67.93 | 644,263 | -1.73(-2.49%) |
Sep 29, 2023 | 69.96 | 70.28 | 68.79 | 69.67 | 409,065 | +0.37(+0.53%) |
Sep 28, 2023 | 70.83 | 70.90 | 68.70 | 69.30 | 540,397 | -1.38(-1.95%) |
Sep 27, 2023 | 71.93 | 72.08 | 70.51 | 70.67 | 482,419 | -1.39(-1.94%) |
Sep 26, 2023 | 71.90 | 72.51 | 71.75 | 72.07 | 485,852 | -0.44(-0.60%) |
Sep 25, 2023 | 72.23 | 72.78 | 72.16 | 72.50 | 398,554 | -0.06(-0.08%) |
Sep 22, 2023 | 73.23 | 73.53 | 72.37 | 72.56 | 287,859 | -0.79(-1.07%) |
Sep 21, 2023 | 73.33 | 74.59 | 72.91 | 73.35 | 354,120 | -0.36(-0.49%) |
Sep 20, 2023 | 74.56 | 74.72 | 73.43 | 73.71 | 374,706 | -0.45(-0.60%) |
Sep 19, 2023 | 74.39 | 74.88 | 73.85 | 74.16 | 377,810 | +0.72(+0.98%) |
Sep 18, 2023 | 74.55 | 74.55 | 73.27 | 73.44 | 392,092 | -0.88(-1.18%) |
Sep 15, 2023 | 75.11 | 75.61 | 73.82 | 74.32 | 869,611 | -0.87(-1.15%) |
Sep 14, 2023 | 74.78 | 75.56 | 74.64 | 75.19 | 275,447 | +0.61(+0.81%) |
Sep 13, 2023 | 73.85 | 74.72 | 73.77 | 74.58 | 203,184 | +0.27(+0.36%) |
Sep 12, 2023 | 74.58 | 74.86 | 74.26 | 74.31 | 186,563 | -0.29(-0.39%) |
Sep 11, 2023 | 74.36 | 75.12 | 74.03 | 74.60 | 241,164 | +0.31(+0.42%) |
Sep 08, 2023 | 75.19 | 75.19 | 73.90 | 74.29 | 352,683 | -0.92(-1.22%) |
Sep 07, 2023 | 74.14 | 75.77 | 73.97 | 75.21 | 315,517 | +1.00(+1.34%) |
Sep 06, 2023 | 75.45 | 75.45 | 73.82 | 74.21 | 308,388 | -1.00(-1.32%) |
Sep 05, 2023 | 75.18 | 75.57 | 74.67 | 75.21 | 264,526 | -0.22(-0.29%) |
Sep 01, 2023 | 76.17 | 76.44 | 74.64 | 75.42 | 268,945 | -0.24(-0.32%) |
Aug 31, 2023 | 75.56 | 76.08 | 75.22 | 75.66 | 269,666 | +0.47(+0.62%) |
Aug 30, 2023 | 75.91 | 76.25 | 74.65 | 75.20 | 287,639 | -0.55(-0.72%) |
Aug 29, 2023 | 74.95 | 75.77 | 74.55 | 75.74 | 207,954 | +0.72(+0.96%) |
Aug 28, 2023 | 75.21 | 75.86 | 74.98 | 75.03 | 354,623 | +0.21(+0.28%) |
Aug 25, 2023 | 75.15 | 75.58 | 74.70 | 74.82 | 192,142 | -0.29(-0.38%) |
Aug 24, 2023 | 76.22 | 76.58 | 75.03 | 75.11 | 180,962 | -1.18(-1.54%) |
Aug 23, 2023 | 75.21 | 76.34 | 74.99 | 76.28 | 226,972 | +1.42(+1.90%) |
Aug 22, 2023 | 75.19 | 75.31 | 74.03 | 74.86 | 339,276 | -0.30(-0.40%) |
Aug 21, 2023 | 75.22 | 76.05 | 74.40 | 75.16 | 411,629 | -0.28(-0.37%) |
Aug 18, 2023 | 75.17 | 76.35 | 75.17 | 75.43 | 244,322 | -0.22(-0.29%) |
Aug 17, 2023 | 75.52 | 76.39 | 75.49 | 75.65 | 344,768 | +0.18(+0.24%) |
Aug 16, 2023 | 76.62 | 76.77 | 75.40 | 75.47 | 280,384 | -0.90(-1.17%) |
Aug 15, 2023 | 76.68 | 76.97 | 76.21 | 76.37 | 329,629 | -0.72(-0.93%) |
Aug 14, 2023 | 76.45 | 77.13 | 75.88 | 77.09 | 284,840 | +0.48(+0.62%) |
Aug 11, 2023 | 76.34 | 76.63 | 75.66 | 76.61 | 225,445 | -0.14(-0.18%) |
Aug 10, 2023 | 76.92 | 77.40 | 76.21 | 76.75 | 256,604 | +0.04(+0.05%) |
Aug 09, 2023 | 77.44 | 78.08 | 76.53 | 76.71 | 230,126 | -0.48(-0.62%) |
Aug 08, 2023 | 78.14 | 78.64 | 76.72 | 77.19 | 388,186 | -1.25(-1.60%) |
Aug 07, 2023 | 78.15 | 79.01 | 77.30 | 78.44 | 342,085 | +1.86(+2.43%) |
Aug 04, 2023 | 75.46 | 77.41 | 75.17 | 76.58 | 467,845 | +1.15(+1.53%) |
Aug 03, 2023 | 80.15 | 80.77 | 75.31 | 75.43 | 567,754 | -3.23(-4.11%) |
Aug 02, 2023 | 79.64 | 80.21 | 78.22 | 78.66 | 368,853 | -1.77(-2.20%) |
Aug 01, 2023 | 80.68 | 81.05 | 80.21 | 80.43 | 263,835 | -0.45(-0.55%) |
Jul 31, 2023 | 81.11 | 81.59 | 80.34 | 80.88 | 314,635 | +0.06(+0.07%) |
Jul 28, 2023 | 81.70 | 81.72 | 79.76 | 80.82 | 369,649 | -0.37(-0.45%) |
Jul 27, 2023 | 82.97 | 82.98 | 81.08 | 81.19 | 251,048 | -1.76(-2.12%) |
Jul 26, 2023 | 82.59 | 83.75 | 82.39 | 82.95 | 415,634 | +0.41(+0.49%) |
Jul 25, 2023 | 82.94 | 83.66 | 81.83 | 82.54 | 370,962 | -1.56(-1.86%) |
Jul 24, 2023 | 84.19 | 84.43 | 83.19 | 84.10 | 306,183 | +0.38(+0.45%) |
Jul 21, 2023 | 84.06 | 84.36 | 82.96 | 83.72 | 539,150 | +0.05(+0.06%) |
Jul 20, 2023 | 84.28 | 84.45 | 82.37 | 83.67 | 324,888 | -0.30(-0.36%) |
Jul 19, 2023 | 85.20 | 85.38 | 83.92 | 83.97 | 594,680 | +0.96(+1.15%) |
Jul 18, 2023 | 84.09 | 84.60 | 82.67 | 83.02 | 400,924 | -0.77(-0.91%) |
Jul 17, 2023 | 82.89 | 84.71 | 82.59 | 83.78 | 459,624 | +0.43(+0.51%) |
Jul 14, 2023 | 83.31 | 83.93 | 82.64 | 83.36 | 328,039 | -0.05(-0.06%) |
Jul 13, 2023 | 83.32 | 83.91 | 83.13 | 83.41 | 395,567 | +0.23(+0.28%) |
Jul 12, 2023 | 82.48 | 84.03 | 82.15 | 83.18 | 372,292 | +1.66(+2.04%) |
Jul 11, 2023 | 81.12 | 81.59 | 80.72 | 81.52 | 343,577 | +0.41(+0.50%) |
Jul 10, 2023 | 78.26 | 81.13 | 78.26 | 81.11 | 494,847 | +2.47(+3.14%) |
Jul 07, 2023 | 77.61 | 79.24 | 77.46 | 78.64 | 323,615 | +0.74(+0.94%) |
Jul 06, 2023 | 80.36 | 80.36 | 77.70 | 77.90 | 304,727 | -3.11(-3.84%) |
Jul 05, 2023 | 79.59 | 81.34 | 79.53 | 81.02 | 762,195 | +1.36(+1.71%) |
Jul 03, 2023 | 79.38 | 79.84 | 79.21 | 79.65 | 187,265 | -0.39(-0.48%) |
Jun 30, 2023 | 80.05 | 80.49 | 79.26 | 80.04 | 552,338 | +0.69(+0.86%) |
Jun 29, 2023 | 79.02 | 80.33 | 78.89 | 79.36 | 214,528 | -0.07(-0.09%) |
Jun 28, 2023 | 79.54 | 79.79 | 78.61 | 79.43 | 395,122 | -0.79(-0.98%) |
Jun 27, 2023 | 80.11 | 80.61 | 79.40 | 80.21 | 796,806 | +0.02(+0.02%) |
Jun 26, 2023 | 81.18 | 81.27 | 79.88 | 80.19 | 415,314 | -0.96(-1.19%) |
Jun 23, 2023 | 83.06 | 83.24 | 81.14 | 81.16 | 753,929 | -2.37(-2.83%) |
Jun 22, 2023 | 84.12 | 84.12 | 82.91 | 83.52 | 494,366 | -0.79(-0.93%) |
Jun 21, 2023 | 83.53 | 84.49 | 82.86 | 84.31 | 280,088 | +0.29(+0.34%) |
Jun 20, 2023 | 84.51 | 84.65 | 83.59 | 84.02 | 339,052 | -0.97(-1.14%) |
Jun 16, 2023 | 86.77 | 86.77 | 84.63 | 84.99 | 728,686 | -1.00(-1.17%) |
Jun 15, 2023 | 84.43 | 86.00 | 84.26 | 85.99 | 408,529 | +1.81(+2.15%) |
Jun 14, 2023 | 84.38 | 84.87 | 83.70 | 84.18 | 289,886 | -0.01(-0.01%) |
Jun 13, 2023 | 84.12 | 84.54 | 83.53 | 84.19 | 294,603 | +0.47(+0.56%) |
Jun 12, 2023 | 84.40 | 84.72 | 83.49 | 83.72 | 390,131 | -1.13(-1.34%) |
Jun 09, 2023 | 87.25 | 87.25 | 83.91 | 84.86 | 494,001 | -2.39(-2.74%) |
Jun 08, 2023 | 87.22 | 87.80 | 86.68 | 87.25 | 317,763 | +0.22(+0.25%) |
Jun 07, 2023 | 86.57 | 87.63 | 86.06 | 87.03 | 403,814 | +0.79(+0.91%) |
Jun 06, 2023 | 85.62 | 87.10 | 85.62 | 86.24 | 485,682 | +0.74(+0.86%) |
Jun 05, 2023 | 85.07 | 86.19 | 84.67 | 85.50 | 243,712 | -0.01(-0.01%) |
Jun 02, 2023 | 84.69 | 85.67 | 84.42 | 85.51 | 270,720 | +1.28(+1.52%) |
Jun 01, 2023 | 84.61 | 85.37 | 83.68 | 84.23 | 332,843 | -0.43(-0.51%) |
May 31, 2023 | 85.84 | 86.13 | 83.75 | 84.66 | 564,053 | -0.83(-0.97%) |
May 30, 2023 | 84.79 | 85.61 | 84.55 | 85.48 | 258,613 | +1.00(+1.19%) |
May 26, 2023 | 83.77 | 84.51 | 83.29 | 84.48 | 229,711 | +0.94(+1.12%) |
May 25, 2023 | 84.64 | 84.72 | 83.31 | 83.54 | 303,248 | -1.21(-1.43%) |
May 24, 2023 | 83.90 | 84.82 | 83.65 | 84.76 | 259,477 | +0.74(+0.88%) |
May 23, 2023 | 84.13 | 85.35 | 83.59 | 84.02 | 291,440 | -0.34(-0.40%) |
May 22, 2023 | 83.68 | 84.48 | 83.24 | 84.36 | 383,175 | +1.43(+1.73%) |
May 19, 2023 | 84.20 | 84.32 | 82.42 | 82.93 | 365,684 | -0.71(-0.84%) |
May 18, 2023 | 83.24 | 83.75 | 82.64 | 83.63 | 260,013 | -0.18(-0.21%) |
May 17, 2023 | 83.47 | 84.04 | 82.95 | 83.81 | 301,196 | +0.83(+1.01%) |
May 16, 2023 | 83.61 | 84.02 | 82.44 | 82.98 | 381,763 | -0.70(-0.83%) |
May 15, 2023 | 84.57 | 84.57 | 82.98 | 83.67 | 431,337 | +0.35(+0.42%) |
May 12, 2023 | 83.42 | 84.37 | 82.31 | 83.33 | 298,860 | +0.33(+0.39%) |
May 11, 2023 | 83.18 | 83.99 | 82.51 | 83.00 | 336,580 | +0.15(+0.18%) |
May 10, 2023 | 84.92 | 86.42 | 82.26 | 82.85 | 542,042 | -1.80(-2.12%) |
May 09, 2023 | 83.44 | 85.05 | 83.27 | 84.65 | 420,954 | +0.64(+0.76%) |
May 08, 2023 | 84.93 | 84.98 | 83.99 | 84.01 | 306,165 | -0.42(-0.49%) |
May 05, 2023 | 83.94 | 84.74 | 83.39 | 84.43 | 266,530 | +1.08(+1.30%) |
May 04, 2023 | 83.88 | 84.04 | 82.43 | 83.34 | 255,856 | +0.11(+0.13%) |
May 03, 2023 | 83.14 | 84.42 | 82.45 | 83.24 | 422,386 | +0.25(+0.30%) |
May 02, 2023 | 83.56 | 83.89 | 82.30 | 82.99 | 348,764 | -0.28(-0.33%) |
May 01, 2023 | 85.08 | 85.42 | 83.24 | 83.27 | 540,134 | -1.98(-2.32%) |
Apr 28, 2023 | 85.89 | 85.94 | 84.57 | 85.24 | 331,245 | -0.99(-1.15%) |
Apr 27, 2023 | 85.55 | 86.26 | 84.82 | 86.24 | 385,380 | +1.32(+1.56%) |
Apr 26, 2023 | 85.66 | 86.55 | 84.55 | 84.91 | 581,336 | -1.66(-1.92%) |
Apr 25, 2023 | 87.39 | 88.05 | 86.28 | 86.57 | 523,123 | -1.21(-1.38%) |
Apr 24, 2023 | 86.71 | 87.87 | 86.08 | 87.79 | 354,304 | +1.20(+1.39%) |
Apr 21, 2023 | 85.52 | 86.66 | 85.02 | 86.58 | 1,180,960 | +1.68(+1.98%) |
Apr 20, 2023 | 83.77 | 85.14 | 83.77 | 84.90 | 566,533 | +0.31(+0.36%) |
Apr 19, 2023 | 83.63 | 84.72 | 83.63 | 84.60 | 358,854 | +0.47(+0.55%) |
Apr 18, 2023 | 85.86 | 85.86 | 83.32 | 84.13 | 406,905 | -2.04(-2.36%) |
Apr 17, 2023 | 85.39 | 86.38 | 85.26 | 86.17 | 473,034 | +0.65(+0.76%) |
Apr 14, 2023 | 85.87 | 86.36 | 84.75 | 85.52 | 241,563 | -0.76(-0.89%) |
Apr 13, 2023 | 85.53 | 86.66 | 84.76 | 86.29 | 275,776 | +1.28(+1.51%) |
Apr 12, 2023 | 85.85 | 86.38 | 84.97 | 85.00 | 315,190 | -0.32(-0.37%) |
Apr 11, 2023 | 84.89 | 85.59 | 84.31 | 85.32 | 220,320 | +0.32(+0.37%) |
Apr 10, 2023 | 83.70 | 85.05 | 83.70 | 85.00 | 305,319 | +1.16(+1.39%) |
Apr 06, 2023 | 84.84 | 85.05 | 83.36 | 83.84 | 289,364 | -0.75(-0.89%) |
Apr 05, 2023 | 83.54 | 84.64 | 83.01 | 84.60 | 294,439 | +1.26(+1.51%) |
Apr 04, 2023 | 84.37 | 84.53 | 82.76 | 83.34 | 445,784 | -1.14(-1.35%) |
Apr 03, 2023 | 84.34 | 85.11 | 83.48 | 84.48 | 508,094 | +0.27(+0.32%) |
Mar 31, 2023 | 84.86 | 84.93 | 83.78 | 84.21 | 743,699 | +0.08(+0.09%) |
Mar 30, 2023 | 84.11 | 85.63 | 83.45 | 84.13 | 549,862 | +0.22(+0.26%) |
Mar 29, 2023 | 83.30 | 83.94 | 82.66 | 83.91 | 643,285 | +0.85(+1.03%) |
Mar 28, 2023 | 83.25 | 83.39 | 82.49 | 83.06 | 791,043 | +0.08(+0.10%) |
Mar 27, 2023 | 81.83 | 83.00 | 81.27 | 82.98 | 609,927 | +2.53(+3.15%) |
Mar 24, 2023 | 79.03 | 81.56 | 79.03 | 80.44 | 1,838,063 | +0.65(+0.81%) |
Mar 23, 2023 | 78.76 | 81.74 | 78.58 | 79.80 | 791,441 | +1.16(+1.48%) |
Mar 22, 2023 | 80.60 | 80.80 | 78.58 | 78.64 | 709,471 | -1.94(-2.40%) |
Mar 21, 2023 | 81.84 | 82.30 | 80.19 | 80.57 | 642,750 | -0.55(-0.67%) |
Mar 20, 2023 | 80.22 | 81.92 | 79.25 | 81.12 | 1,150,945 | +1.26(+1.58%) |
Mar 17, 2023 | 82.89 | 82.95 | 79.20 | 79.86 | 1,241,454 | -3.43(-4.12%) |
Mar 16, 2023 | 81.69 | 83.33 | 81.69 | 83.29 | 952,600 | +1.33(+1.62%) |
Mar 15, 2023 | 82.10 | 82.53 | 81.12 | 81.95 | 2,713,343 | -6.94(-7.81%) |
Mar 14, 2023 | 88.85 | 90.35 | 88.39 | 88.90 | 497,678 | +1.49(+1.70%) |
Mar 13, 2023 | 85.25 | 88.99 | 85.09 | 87.41 | 352,785 | +1.87(+2.18%) |
Mar 10, 2023 | 86.48 | 87.01 | 84.92 | 85.54 | 298,290 | -0.95(-1.10%) |
Mar 09, 2023 | 86.87 | 88.08 | 86.26 | 86.49 | 276,622 | -0.07(-0.08%) |
Mar 08, 2023 | 87.36 | 87.41 | 85.80 | 86.56 | 368,163 | -0.25(-0.29%) |
Mar 07, 2023 | 87.98 | 87.99 | 86.01 | 86.81 | 255,605 | -0.78(-0.90%) |
Mar 06, 2023 | 86.42 | 87.94 | 86.42 | 87.60 | 419,550 | +1.07(+1.24%) |
Mar 03, 2023 | 86.17 | 87.26 | 85.56 | 86.53 | 353,669 | +0.77(+0.90%) |
Mar 02, 2023 | 85.94 | 86.33 | 84.36 | 85.75 | 413,234 | -1.35(-1.55%) |
Mar 01, 2023 | 84.88 | 87.48 | 83.64 | 87.10 | 622,727 | +3.25(+3.88%) |
Feb 28, 2023 | 83.25 | 84.35 | 82.71 | 83.85 | 448,930 | +0.13(+0.15%) |
Feb 27, 2023 | 82.85 | 84.35 | 82.55 | 83.72 | 375,185 | +0.86(+1.04%) |
Feb 24, 2023 | 80.53 | 84.14 | 79.64 | 82.85 | 716,003 | +1.07(+1.31%) |
Feb 23, 2023 | 84.47 | 85.49 | 80.45 | 81.78 | 1,177,289 | -6.54(-7.40%) |
Feb 22, 2023 | 88.19 | 88.65 | 86.85 | 88.32 | 467,092 | -0.05(-0.06%) |
Feb 21, 2023 | 90.47 | 91.03 | 88.22 | 88.37 | 510,967 | -3.34(-3.65%) |
Feb 17, 2023 | 91.77 | 92.00 | 90.81 | 91.71 | 406,404 | +0.18(+0.20%) |
Feb 16, 2023 | 90.84 | 92.46 | 90.61 | 91.54 | 372,158 | -0.67(-0.73%) |
Feb 15, 2023 | 90.77 | 92.23 | 90.67 | 92.21 | 415,517 | +1.27(+1.40%) |
Feb 14, 2023 | 91.49 | 92.05 | 90.74 | 90.94 | 210,214 | -0.98(-1.07%) |
Feb 13, 2023 | 91.71 | 92.16 | 91.22 | 91.92 | 254,093 | +0.28(+0.30%) |
Feb 10, 2023 | 90.16 | 92.28 | 89.85 | 91.64 | 264,460 | +1.51(+1.67%) |
Feb 09, 2023 | 91.27 | 91.64 | 90.08 | 90.14 | 399,097 | -0.65(-0.72%) |
Feb 08, 2023 | 91.59 | 91.84 | 90.77 | 90.79 | 238,618 | -1.49(-1.61%) |
Feb 07, 2023 | 91.21 | 92.78 | 90.63 | 92.28 | 302,958 | +0.29(+0.31%) |
Feb 06, 2023 | 90.66 | 92.33 | 90.48 | 91.99 | 289,773 | +0.61(+0.67%) |
Feb 03, 2023 | 91.80 | 92.45 | 90.47 | 91.38 | 338,720 | -1.06(-1.15%) |
Feb 02, 2023 | 93.64 | 93.74 | 90.72 | 92.44 | 430,591 | -0.42(-0.45%) |
Feb 01, 2023 | 91.49 | 93.60 | 90.80 | 92.85 | 294,838 | +1.04(+1.13%) |
Jan 31, 2023 | 89.81 | 91.82 | 89.81 | 91.81 | 343,979 | +2.68(+3.01%) |
Jan 30, 2023 | 89.86 | 91.42 | 89.00 | 89.13 | 230,164 | -1.63(-1.79%) |
Jan 27, 2023 | 90.72 | 91.29 | 89.99 | 90.76 | 166,552 | -0.11(-0.12%) |
Jan 26, 2023 | 90.83 | 90.88 | 89.86 | 90.87 | 447,463 | -0.37(-0.40%) |
Jan 25, 2023 | 90.35 | 91.82 | 89.88 | 91.24 | 343,479 | -0.24(-0.26%) |
Jan 24, 2023 | 89.97 | 92.04 | 89.81 | 91.48 | 432,637 | +1.38(+1.53%) |
Jan 23, 2023 | 87.95 | 90.45 | 87.56 | 90.10 | 227,896 | +1.80(+2.03%) |
Jan 20, 2023 | 87.97 | 88.55 | 86.29 | 88.30 | 699,774 | +0.71(+0.82%) |
Jan 19, 2023 | 89.89 | 89.93 | 86.45 | 87.59 | 358,388 | -2.32(-2.58%) |
Jan 18, 2023 | 91.45 | 91.74 | 89.29 | 89.91 | 285,239 | -0.27(-0.30%) |
Jan 17, 2023 | 90.02 | 91.33 | 89.77 | 90.18 | 268,009 | +0.68(+0.76%) |
Jan 13, 2023 | 89.37 | 89.81 | 88.76 | 89.49 | 195,815 | -0.06(-0.07%) |
Jan 12, 2023 | 88.22 | 89.69 | 87.43 | 89.55 | 248,087 | +1.57(+1.78%) |
Jan 11, 2023 | 85.91 | 88.06 | 85.77 | 87.98 | 437,670 | +2.20(+2.57%) |
Jan 10, 2023 | 83.57 | 85.87 | 83.20 | 85.78 | 370,117 | +2.05(+2.45%) |
Jan 09, 2023 | 84.40 | 85.18 | 83.73 | 83.73 | 286,258 | -0.61(-0.73%) |
Jan 06, 2023 | 84.22 | 85.37 | 83.76 | 84.34 | 303,513 | +1.23(+1.48%) |
Jan 05, 2023 | 83.29 | 84.03 | 82.48 | 83.11 | 350,763 | -1.12(-1.33%) |
Jan 04, 2023 | 84.49 | 85.14 | 83.57 | 84.23 | 349,617 | -0.13(-0.15%) |
Jan 03, 2023 | 86.22 | 86.56 | 83.56 | 84.36 | 310,855 | -1.43(-1.67%) |
Dec 30, 2022 | 87.04 | 87.52 | 85.25 | 85.79 | 237,159 | -1.16(-1.33%) |
Dec 29, 2022 | 86.36 | 87.66 | 86.16 | 86.95 | 198,702 | +1.26(+1.47%) |
Dec 28, 2022 | 86.51 | 87.33 | 85.33 | 85.69 | 194,445 | -0.78(-0.91%) |
Dec 27, 2022 | 86.94 | 87.35 | 86.01 | 86.48 | 184,415 | -0.40(-0.46%) |
Dec 23, 2022 | 85.61 | 87.06 | 85.53 | 86.87 | 212,200 | +0.62(+0.72%) |
Dec 22, 2022 | 86.91 | 87.11 | 84.66 | 86.25 | 283,376 | -1.61(-1.83%) |
Dec 21, 2022 | 86.46 | 87.85 | 86.32 | 87.85 | 310,199 | +1.89(+2.20%) |
Dec 20, 2022 | 85.36 | 87.31 | 85.21 | 85.96 | 320,265 | +0.71(+0.84%) |
Dec 19, 2022 | 84.96 | 85.69 | 84.26 | 85.25 | 289,786 | +0.63(+0.75%) |
Dec 16, 2022 | 85.93 | 86.14 | 83.40 | 84.61 | 854,114 | -2.62(-3.00%) |
Dec 15, 2022 | 88.97 | 89.33 | 86.95 | 87.23 | 376,966 | -2.17(-2.43%) |
Dec 14, 2022 | 89.91 | 91.21 | 88.72 | 89.40 | 370,304 | -0.22(-0.24%) |
Dec 13, 2022 | 90.71 | 91.83 | 89.16 | 89.62 | 367,381 | +0.49(+0.55%) |
Dec 12, 2022 | 88.03 | 89.78 | 87.01 | 89.13 | 666,704 | +1.75(+2.00%) |
Dec 09, 2022 | 87.02 | 87.50 | 86.81 | 87.39 | 404,647 | -0.36(-0.41%) |
Dec 08, 2022 | 89.08 | 89.58 | 87.44 | 87.75 | 264,712 | -1.03(-1.16%) |
Dec 07, 2022 | 88.92 | 89.86 | 88.09 | 88.78 | 217,052 | -0.38(-0.42%) |
Dec 06, 2022 | 90.64 | 91.09 | 88.01 | 89.15 | 310,732 | -1.49(-1.64%) |
Dec 05, 2022 | 90.70 | 90.95 | 89.10 | 90.64 | 359,661 | +0.37(+0.41%) |
Dec 02, 2022 | 88.18 | 91.48 | 88.10 | 90.28 | 449,130 | +1.32(+1.48%) |
Dec 01, 2022 | 90.14 | 90.43 | 88.22 | 88.96 | 294,384 | -0.75(-0.84%) |
Nov 30, 2022 | 87.93 | 89.71 | 86.74 | 89.71 | 568,154 | +2.06(+2.35%) |
Nov 29, 2022 | 88.12 | 88.12 | 86.79 | 87.65 | 453,870 | -0.26(-0.29%) |
Nov 28, 2022 | 89.28 | 89.64 | 87.40 | 87.90 | 452,099 | -2.54(-2.81%) |
Nov 25, 2022 | 90.40 | 91.99 | 89.44 | 90.44 | 191,711 | +0.49(+0.54%) |
Nov 23, 2022 | 89.09 | 90.03 | 88.49 | 89.96 | 356,893 | +0.55(+0.61%) |
Nov 22, 2022 | 89.02 | 89.73 | 88.22 | 89.41 | 505,444 | +0.13(+0.14%) |
Nov 21, 2022 | 89.84 | 90.39 | 88.13 | 89.28 | 1,191,262 | -0.75(-0.84%) |
Nov 18, 2022 | 90.18 | 91.12 | 89.33 | 90.04 | 2,023,787 | +0.74(+0.83%) |
Nov 17, 2022 | 90.84 | 92.15 | 88.35 | 89.29 | 4,467,483 | -10.12(-10.18%) |
Nov 16, 2022 | 97.75 | 99.75 | 97.47 | 99.41 | 422,593 | +1.21(+1.23%) |
Nov 15, 2022 | 99.12 | 99.55 | 97.39 | 98.20 | 354,025 | -0.52(-0.52%) |
Nov 14, 2022 | 98.25 | 99.72 | 98.03 | 98.72 | 336,002 | -0.38(-0.38%) |
Nov 11, 2022 | 99.49 | 99.98 | 97.82 | 99.09 | 529,203 | -0.09(-0.09%) |
Nov 10, 2022 | 98.59 | 99.78 | 97.03 | 99.18 | 584,283 | +2.58(+2.67%) |
Nov 09, 2022 | 98.20 | 99.58 | 96.04 | 96.61 | 462,997 | -2.57(-2.59%) |
Nov 08, 2022 | 98.55 | 100.88 | 97.73 | 99.17 | 511,182 | -0.83(-0.83%) |
Nov 07, 2022 | 99.17 | 100.43 | 98.05 | 100.01 | 576,328 | +2.10(+2.15%) |
Nov 04, 2022 | 97.35 | 98.36 | 95.78 | 97.90 | 541,239 | +1.97(+2.06%) |
Nov 03, 2022 | 90.47 | 96.89 | 90.26 | 95.93 | 801,406 | +8.36(+9.55%) |
Nov 02, 2022 | 89.55 | 86.95 | 87.57 | 537,437 | -1.91(-2.14%) |