Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.00 | 66.44 | 62.00 | 66.11 | 2,613,307 | +5.23(+8.59%) |
May 30, 2023 | 59.90 | 60.98 | 59.22 | 60.88 | 1,304,929 | +2.08(+3.54%) |
May 26, 2023 | 56.34 | 59.23 | 55.51 | 58.80 | 1,215,074 | +2.60(+4.63%) |
May 25, 2023 | 58.32 | 58.80 | 55.72 | 56.20 | 1,711,804 | -1.85(-3.19%) |
May 24, 2023 | 59.03 | 59.88 | 57.87 | 58.05 | 1,274,132 | -2.00(-3.33%) |
May 23, 2023 | 63.90 | 64.12 | 59.93 | 60.05 | 1,503,795 | -3.86(-6.04%) |
May 22, 2023 | 61.41 | 65.31 | 61.38 | 63.91 | 2,221,664 | +2.38(+3.87%) |
May 19, 2023 | 61.15 | 61.83 | 60.88 | 61.53 | 1,493,261 | +0.76(+1.25%) |
May 18, 2023 | 56.99 | 61.07 | 56.80 | 60.77 | 2,198,959 | +4.16(+7.35%) |
May 17, 2023 | 54.97 | 56.66 | 53.83 | 56.61 | 1,642,967 | +2.11(+3.87%) |
May 16, 2023 | 53.52 | 54.59 | 53.00 | 54.50 | 1,225,178 | +0.14(+0.26%) |
May 15, 2023 | 51.31 | 54.51 | 51.01 | 54.36 | 1,879,877 | +2.86(+5.55%) |
May 12, 2023 | 53.51 | 53.51 | 51.42 | 51.50 | 1,799,023 | -1.78(-3.34%) |
May 11, 2023 | 54.51 | 54.51 | 52.25 | 53.28 | 2,624,984 | -1.34(-2.45%) |
May 10, 2023 | 55.98 | 56.77 | 54.23 | 54.62 | 3,163,761 | -0.28(-0.51%) |
May 09, 2023 | 57.00 | 57.14 | 54.41 | 54.90 | 2,548,832 | -2.55(-4.44%) |
May 08, 2023 | 55.97 | 57.89 | 55.67 | 57.45 | 1,997,840 | +1.86(+3.35%) |
May 05, 2023 | 63.20 | 63.20 | 55.23 | 55.59 | 4,935,292 | -0.91(-1.61%) |
May 04, 2023 | 56.88 | 58.00 | 55.86 | 56.50 | 2,586,954 | -0.13(-0.23%) |
May 03, 2023 | 60.45 | 60.87 | 55.41 | 56.63 | 3,521,233 | -4.03(-6.64%) |
May 02, 2023 | 65.99 | 66.77 | 60.57 | 60.66 | 1,589,946 | -5.41(-8.19%) |
May 01, 2023 | 64.70 | 66.16 | 64.56 | 66.07 | 854,702 | +1.23(+1.90%) |
Apr 28, 2023 | 61.51 | 64.99 | 60.64 | 64.84 | 1,050,019 | +2.88(+4.65%) |
Apr 27, 2023 | 63.01 | 63.44 | 61.85 | 61.96 | 684,489 | -0.30(-0.48%) |
Apr 26, 2023 | 63.32 | 64.09 | 61.91 | 62.26 | 803,433 | -0.02(-0.03%) |
Apr 25, 2023 | 64.91 | 64.91 | 62.03 | 62.28 | 730,363 | -3.38(-5.15%) |
Apr 24, 2023 | 67.02 | 67.82 | 64.24 | 65.66 | 1,060,644 | -1.21(-1.81%) |
Apr 21, 2023 | 66.53 | 67.18 | 65.87 | 66.87 | 1,188,099 | +0.73(+1.10%) |
Apr 20, 2023 | 66.48 | 67.55 | 65.72 | 66.14 | 824,356 | -1.43(-2.12%) |
Apr 19, 2023 | 68.77 | 69.44 | 67.45 | 67.57 | 948,658 | -2.05(-2.94%) |
Apr 18, 2023 | 72.00 | 72.76 | 69.49 | 69.62 | 815,110 | -1.82(-2.55%) |
Apr 17, 2023 | 71.75 | 71.96 | 70.45 | 71.44 | 619,633 | -0.07(-0.10%) |
Apr 14, 2023 | 70.87 | 71.95 | 69.81 | 71.51 | 958,322 | +0.40(+0.56%) |
Apr 13, 2023 | 70.57 | 71.93 | 70.57 | 71.11 | 831,751 | +1.29(+1.85%) |
Apr 12, 2023 | 72.42 | 73.16 | 69.65 | 69.82 | 691,318 | -1.25(-1.76%) |
Apr 11, 2023 | 71.51 | 72.38 | 70.27 | 71.07 | 743,250 | -1.01(-1.40%) |
Apr 10, 2023 | 71.57 | 72.32 | 70.09 | 72.08 | 1,011,128 | -0.42(-0.58%) |
Apr 06, 2023 | 71.92 | 72.58 | 69.77 | 72.50 | 772,841 | +0.06(+0.08%) |
Apr 05, 2023 | 73.50 | 73.58 | 70.27 | 72.44 | 2,211,539 | -1.66(-2.24%) |
Apr 04, 2023 | 70.80 | 74.42 | 70.71 | 74.10 | 2,006,639 | +3.26(+4.60%) |
Apr 03, 2023 | 71.78 | 72.06 | 70.19 | 70.84 | 856,103 | -1.45(-2.01%) |
Mar 31, 2023 | 69.27 | 73.45 | 68.54 | 72.29 | 2,078,768 | +3.72(+5.43%) |
Mar 30, 2023 | 65.91 | 68.69 | 65.91 | 68.57 | 1,633,795 | +3.52(+5.41%) |
Mar 29, 2023 | 63.26 | 65.47 | 62.98 | 65.05 | 1,102,457 | +2.55(+4.08%) |
Mar 28, 2023 | 62.23 | 63.31 | 61.60 | 62.50 | 821,454 | -0.22(-0.35%) |
Mar 27, 2023 | 63.29 | 64.53 | 62.12 | 62.72 | 648,924 | -0.11(-0.18%) |
Mar 24, 2023 | 63.71 | 63.94 | 62.02 | 62.83 | 1,199,608 | +0.17(+0.27%) |
Mar 23, 2023 | 63.06 | 64.11 | 62.20 | 62.66 | 720,095 | +0.77(+1.24%) |
Mar 22, 2023 | 64.29 | 64.78 | 61.85 | 61.89 | 1,209,439 | -2.63(-4.08%) |
Mar 21, 2023 | 61.65 | 64.80 | 61.38 | 64.52 | 1,208,542 | +3.30(+5.39%) |
Mar 20, 2023 | 60.28 | 61.62 | 59.43 | 61.22 | 1,325,991 | +0.81(+1.34%) |
Mar 17, 2023 | 61.69 | 62.86 | 60.13 | 60.41 | 1,107,488 | -1.44(-2.33%) |
Mar 16, 2023 | 62.44 | 63.20 | 61.16 | 61.85 | 1,180,446 | -0.24(-0.39%) |
Mar 15, 2023 | 62.22 | 62.70 | 60.83 | 62.09 | 1,300,102 | -0.13(-0.21%) |
Mar 14, 2023 | 61.75 | 63.44 | 61.40 | 62.22 | 1,486,062 | +1.19(+1.95%) |
Mar 13, 2023 | 61.61 | 62.80 | 60.02 | 61.03 | 1,278,928 | -0.84(-1.36%) |
Mar 10, 2023 | 63.47 | 63.65 | 60.69 | 61.87 | 1,511,246 | -1.80(-2.83%) |
Mar 09, 2023 | 64.90 | 66.84 | 62.84 | 63.67 | 2,218,242 | -2.08(-3.16%) |
Mar 08, 2023 | 66.73 | 67.49 | 65.26 | 65.75 | 1,742,663 | -0.72(-1.08%) |
Mar 07, 2023 | 68.13 | 68.69 | 66.29 | 66.47 | 876,765 | -1.66(-2.44%) |
Mar 06, 2023 | 67.51 | 69.15 | 66.38 | 68.13 | 1,224,476 | +0.95(+1.41%) |
Mar 03, 2023 | 66.27 | 68.10 | 66.09 | 67.18 | 2,811,454 | +1.18(+1.79%) |
Mar 02, 2023 | 65.50 | 66.62 | 64.65 | 66.00 | 1,168,435 | +0.17(+0.26%) |
Mar 01, 2023 | 66.22 | 66.93 | 65.00 | 65.83 | 1,697,738 | -0.17(-0.26%) |
Feb 28, 2023 | 68.30 | 69.61 | 65.92 | 66.00 | 2,369,841 | -2.15(-3.15%) |
Feb 27, 2023 | 71.84 | 72.84 | 67.59 | 68.15 | 2,534,381 | -3.05(-4.28%) |
Feb 24, 2023 | 72.09 | 74.76 | 70.77 | 71.20 | 1,677,307 | -2.51(-3.41%) |
Feb 23, 2023 | 79.80 | 79.80 | 69.65 | 73.71 | 4,443,864 | -7.79(-9.56%) |
Feb 22, 2023 | 79.74 | 82.14 | 79.45 | 81.50 | 1,458,727 | +2.73(+3.47%) |
Feb 21, 2023 | 79.06 | 79.67 | 77.49 | 78.77 | 1,851,718 | -1.66(-2.06%) |
Feb 17, 2023 | 81.89 | 82.00 | 78.99 | 80.43 | 1,762,380 | -1.85(-2.25%) |
Feb 16, 2023 | 82.00 | 83.84 | 81.28 | 82.28 | 1,892,343 | -1.38(-1.65%) |
Feb 15, 2023 | 78.87 | 83.92 | 78.74 | 83.66 | 1,019,300 | +4.41(+5.56%) |
Feb 14, 2023 | 77.41 | 79.49 | 76.55 | 79.25 | 1,507,263 | +1.06(+1.36%) |
Feb 13, 2023 | 78.46 | 79.34 | 77.65 | 78.19 | 1,214,147 | +0.49(+0.63%) |
Feb 10, 2023 | 79.90 | 80.35 | 76.58 | 77.70 | 1,278,646 | -3.77(-4.63%) |
Feb 09, 2023 | 84.05 | 84.57 | 81.15 | 81.47 | 813,328 | -1.68(-2.02%) |
Feb 08, 2023 | 84.47 | 85.36 | 83.06 | 83.15 | 737,751 | -1.39(-1.64%) |
Feb 07, 2023 | 81.16 | 84.76 | 79.90 | 84.54 | 750,059 | +3.48(+4.29%) |
Feb 06, 2023 | 81.85 | 83.57 | 81.02 | 81.06 | 896,386 | -2.25(-2.70%) |
Feb 03, 2023 | 82.10 | 85.48 | 81.43 | 83.31 | 1,236,288 | -2.30(-2.69%) |
Feb 02, 2023 | 85.12 | 86.49 | 82.61 | 85.61 | 1,109,243 | +3.63(+4.43%) |
Feb 01, 2023 | 78.92 | 83.15 | 78.33 | 81.98 | 1,439,222 | +3.20(+4.06%) |
Jan 31, 2023 | 76.83 | 78.95 | 76.64 | 78.78 | 1,113,892 | +2.10(+2.74%) |
Jan 30, 2023 | 76.75 | 77.84 | 75.61 | 76.68 | 574,689 | -1.48(-1.89%) |
Jan 27, 2023 | 77.49 | 78.99 | 75.76 | 78.16 | 1,265,188 | -0.32(-0.41%) |
Jan 26, 2023 | 78.94 | 80.16 | 77.31 | 78.48 | 1,233,246 | +0.97(+1.25%) |
Jan 25, 2023 | 73.63 | 77.63 | 72.51 | 77.51 | 1,832,269 | +2.32(+3.09%) |
Jan 24, 2023 | 74.41 | 76.36 | 73.91 | 75.19 | 1,785,661 | +0.39(+0.52%) |
Jan 23, 2023 | 74.49 | 75.10 | 72.95 | 74.80 | 1,297,767 | +1.71(+2.34%) |
Jan 20, 2023 | 70.76 | 73.93 | 69.98 | 73.09 | 1,198,968 | +2.71(+3.85%) |
Jan 19, 2023 | 69.98 | 71.79 | 69.71 | 70.38 | 1,201,589 | -1.24(-1.73%) |
Jan 18, 2023 | 74.75 | 74.97 | 71.25 | 71.62 | 1,587,885 | -1.62(-2.21%) |
Jan 17, 2023 | 71.58 | 74.34 | 70.96 | 73.24 | 818,453 | +0.75(+1.03%) |
Jan 13, 2023 | 70.06 | 73.89 | 70.06 | 72.49 | 1,098,281 | +1.17(+1.64%) |
Jan 12, 2023 | 71.35 | 71.55 | 68.50 | 71.32 | 829,215 | +0.37(+0.52%) |
Jan 11, 2023 | 71.27 | 71.50 | 69.44 | 70.95 | 1,028,378 | +0.90(+1.28%) |
Jan 10, 2023 | 69.83 | 70.33 | 68.62 | 70.05 | 730,671 | -0.11(-0.16%) |
Jan 09, 2023 | 68.50 | 71.89 | 68.50 | 70.16 | 1,178,526 | +2.28(+3.36%) |
Jan 06, 2023 | 67.54 | 68.78 | 64.60 | 67.88 | 1,123,526 | +1.41(+2.12%) |
Jan 05, 2023 | 67.20 | 67.69 | 65.60 | 66.47 | 947,549 | -2.77(-4.00%) |
Jan 04, 2023 | 70.50 | 71.06 | 68.75 | 69.24 | 748,971 | -0.30(-0.43%) |
Jan 03, 2023 | 69.69 | 70.89 | 67.20 | 69.54 | 1,279,821 | +1.68(+2.48%) |
Dec 30, 2022 | 66.59 | 68.34 | 66.38 | 67.86 | 452,212 | +0.09(+0.13%) |
Dec 29, 2022 | 66.42 | 68.24 | 66.18 | 67.77 | 831,296 | +2.22(+3.39%) |
Dec 28, 2022 | 65.25 | 66.69 | 64.72 | 65.55 | 529,869 | -0.02(-0.03%) |
Dec 27, 2022 | 65.58 | 65.91 | 63.51 | 65.57 | 1,171,542 | -0.37(-0.56%) |
Dec 23, 2022 | 65.97 | 65.97 | 64.60 | 65.94 | 604,863 | -0.90(-1.35%) |
Dec 22, 2022 | 66.47 | 66.93 | 64.94 | 66.84 | 699,080 | -0.93(-1.37%) |
Dec 21, 2022 | 68.92 | 69.50 | 66.87 | 67.77 | 1,485,823 | -0.52(-0.76%) |
Dec 20, 2022 | 66.31 | 68.66 | 66.08 | 68.29 | 851,585 | +0.82(+1.22%) |
Dec 19, 2022 | 70.64 | 70.65 | 66.53 | 67.47 | 1,377,935 | -3.17(-4.49%) |
Dec 16, 2022 | 70.16 | 71.39 | 69.89 | 70.64 | 2,966,949 | +0.20(+0.28%) |
Dec 15, 2022 | 71.55 | 73.37 | 70.03 | 70.44 | 1,228,335 | -2.86(-3.90%) |
Dec 14, 2022 | 70.96 | 74.90 | 70.96 | 73.30 | 1,834,208 | +1.81(+2.53%) |
Dec 13, 2022 | 72.00 | 74.95 | 69.80 | 71.49 | 1,730,019 | +2.59(+3.76%) |
Dec 12, 2022 | 66.51 | 69.64 | 65.91 | 68.90 | 1,505,450 | +3.00(+4.55%) |
Dec 09, 2022 | 65.55 | 66.86 | 65.07 | 65.90 | 1,181,398 | -0.16(-0.24%) |
Dec 08, 2022 | 65.00 | 67.16 | 64.16 | 66.06 | 1,136,428 | +1.52(+2.36%) |
Dec 07, 2022 | 64.32 | 65.70 | 63.45 | 64.54 | 868,478 | +0.11(+0.17%) |
Dec 06, 2022 | 65.53 | 65.53 | 63.02 | 64.43 | 821,528 | -1.79(-2.70%) |
Dec 05, 2022 | 67.13 | 68.88 | 65.04 | 66.22 | 1,309,684 | -1.83(-2.69%) |
Dec 02, 2022 | 65.52 | 68.63 | 64.51 | 68.05 | 1,562,234 | +0.60(+0.89%) |
Dec 01, 2022 | 64.64 | 67.94 | 64.12 | 67.45 | 1,893,820 | +3.34(+5.21%) |
Nov 30, 2022 | 59.55 | 64.78 | 59.35 | 64.11 | 1,781,812 | +3.88(+6.44%) |
Nov 29, 2022 | 61.41 | 62.30 | 59.89 | 60.23 | 1,011,279 | -0.59(-0.97%) |
Nov 28, 2022 | 60.00 | 61.97 | 60.00 | 60.82 | 1,398,534 | +0.14(+0.23%) |
Nov 25, 2022 | 60.09 | 61.23 | 59.38 | 60.68 | 449,798 | +0.05(+0.08%) |
Nov 23, 2022 | 59.53 | 61.78 | 58.67 | 60.63 | 1,181,526 | +1.28(+2.16%) |
Nov 22, 2022 | 56.31 | 59.68 | 55.88 | 59.35 | 1,494,511 | +2.94(+5.21%) |
Nov 21, 2022 | 56.63 | 58.00 | 56.02 | 56.41 | 671,087 | -1.77(-3.04%) |
Nov 18, 2022 | 59.26 | 60.00 | 56.76 | 58.18 | 847,819 | +0.37(+0.64%) |
Nov 17, 2022 | 58.54 | 59.79 | 57.41 | 57.81 | 1,127,789 | -2.20(-3.67%) |
Nov 16, 2022 | 62.59 | 62.76 | 58.91 | 60.01 | 2,297,106 | -3.83(-6.00%) |
Nov 15, 2022 | 64.62 | 65.71 | 63.14 | 63.84 | 1,667,810 | +2.29(+3.72%) |
Nov 14, 2022 | 62.88 | 62.97 | 59.73 | 61.55 | 1,111,831 | -1.99(-3.13%) |
Nov 11, 2022 | 61.74 | 64.71 | 61.38 | 63.54 | 2,189,328 | +2.30(+3.76%) |
Nov 10, 2022 | 57.82 | 62.67 | 57.82 | 61.24 | 2,683,867 | +7.46(+13.87%) |
Nov 09, 2022 | 53.38 | 54.84 | 52.23 | 53.78 | 2,476,131 | -0.32(-0.59%) |
Nov 08, 2022 | 48.38 | 56.76 | 48.07 | 54.10 | 8,208,669 | +7.10(+15.11%) |
Nov 07, 2022 | 49.60 | 49.84 | 46.61 | 47.00 | 3,791,661 | -2.70(-5.43%) |
Nov 04, 2022 | 53.51 | 53.69 | 48.21 | 49.70 | 2,962,476 | -3.59(-6.74%) |
Nov 03, 2022 | 54.20 | 55.07 | 52.88 | 53.29 | 1,598,691 | -1.42(-2.60%) |
Nov 02, 2022 | 59.56 | 60.04 | 54.44 | 54.71 | 2,119,682 | -5.14(-8.59%) |
Nov 01, 2022 | 61.65 | 62.34 | 59.42 | 59.85 | 1,153,834 | -0.41(-0.68%) |
Oct 31, 2022 | 60.48 | 61.36 | 59.22 | 60.26 | 1,404,520 | -0.22(-0.36%) |
Oct 28, 2022 | 59.91 | 60.78 | 57.77 | 60.48 | 730,879 | +0.28(+0.47%) |
Oct 27, 2022 | 60.58 | 62.77 | 59.49 | 60.20 | 1,056,126 | +0.33(+0.55%) |
Oct 26, 2022 | 58.68 | 62.87 | 57.52 | 59.87 | 1,541,104 | +0.08(+0.13%) |
Oct 25, 2022 | 57.68 | 60.07 | 57.68 | 59.79 | 1,427,184 | +2.86(+5.02%) |
Oct 24, 2022 | 56.21 | 56.96 | 53.24 | 56.93 | 1,661,953 | +1.55(+2.80%) |
Oct 21, 2022 | 54.79 | 55.55 | 52.90 | 55.38 | 1,340,582 | +0.09(+0.16%) |
Oct 20, 2022 | 55.79 | 57.54 | 54.75 | 55.29 | 922,424 | -0.30(-0.54%) |
Oct 19, 2022 | 58.35 | 58.39 | 55.03 | 55.59 | 969,048 | -3.41(-5.78%) |
Oct 18, 2022 | 60.58 | 60.83 | 58.53 | 59.00 | 969,904 | +0.30(+0.51%) |
Oct 17, 2022 | 57.01 | 59.82 | 56.54 | 58.70 | 1,215,912 | +3.78(+6.88%) |
Oct 14, 2022 | 55.78 | 57.11 | 54.14 | 54.92 | 1,507,708 | -0.46(-0.83%) |
Oct 13, 2022 | 52.21 | 56.52 | 50.88 | 55.38 | 1,704,272 | +0.73(+1.34%) |
Oct 12, 2022 | 54.69 | 55.39 | 53.36 | 54.65 | 2,402,551 | +0.05(+0.09%) |
Oct 11, 2022 | 56.03 | 57.76 | 53.63 | 54.60 | 3,713,921 | -2.70(-4.71%) |
Oct 10, 2022 | 65.97 | 66.34 | 57.00 | 57.30 | 8,837,507 | -19.67(-25.56%) |
Oct 07, 2022 | 78.99 | 79.65 | 76.33 | 76.97 | 702,555 | -4.48(-5.50%) |
Oct 06, 2022 | 79.93 | 81.85 | 79.85 | 81.45 | 580,292 | +1.19(+1.48%) |
Oct 05, 2022 | 77.82 | 81.02 | 77.40 | 80.26 | 729,046 | +1.15(+1.45%) |
Oct 04, 2022 | 78.46 | 79.97 | 77.84 | 79.11 | 1,455,045 | +2.51(+3.28%) |
Oct 03, 2022 | 75.11 | 77.00 | 74.06 | 76.60 | 947,124 | +1.62(+2.16%) |
Sep 30, 2022 | 76.17 | 77.84 | 74.93 | 74.98 | 1,062,581 | -1.33(-1.74%) |
Sep 29, 2022 | 76.07 | 76.38 | 74.64 | 76.31 | 822,418 | -1.34(-1.73%) |
Sep 28, 2022 | 76.19 | 78.60 | 75.73 | 77.65 | 1,195,272 | +1.74(+2.29%) |
Sep 27, 2022 | 76.24 | 77.80 | 75.51 | 75.91 | 686,887 | +0.75(+1.00%) |
Sep 26, 2022 | 75.45 | 77.80 | 74.72 | 75.16 | 827,969 | -0.67(-0.88%) |
Sep 23, 2022 | 76.21 | 77.88 | 74.48 | 75.83 | 1,120,093 | -1.76(-2.27%) |
Sep 22, 2022 | 78.64 | 79.31 | 76.58 | 77.59 | 1,182,648 | -2.10(-2.64%) |
Sep 21, 2022 | 81.80 | 83.89 | 79.41 | 79.69 | 742,348 | -1.71(-2.10%) |
Sep 20, 2022 | 82.02 | 82.61 | 80.55 | 81.40 | 923,162 | -1.56(-1.88%) |
Sep 19, 2022 | 81.22 | 83.08 | 80.34 | 82.96 | 1,067,397 | +1.18(+1.44%) |
Sep 16, 2022 | 83.17 | 83.42 | 80.65 | 81.78 | 1,122,572 | -3.60(-4.22%) |
Sep 15, 2022 | 84.64 | 87.19 | 84.51 | 85.38 | 693,330 | -0.76(-0.88%) |
Sep 14, 2022 | 87.15 | 87.52 | 85.36 | 86.14 | 906,043 | -1.26(-1.44%) |
Sep 13, 2022 | 89.03 | 89.21 | 85.42 | 87.40 | 1,213,972 | -5.09(-5.50%) |
Sep 12, 2022 | 91.55 | 93.30 | 91.55 | 92.49 | 931,560 | +1.04(+1.14%) |
Sep 09, 2022 | 89.28 | 91.88 | 88.64 | 91.45 | 1,053,006 | +2.95(+3.33%) |
Sep 08, 2022 | 86.65 | 88.97 | 85.10 | 88.50 | 1,104,565 | +0.10(+0.11%) |
Sep 07, 2022 | 88.16 | 88.93 | 85.66 | 88.40 | 1,244,118 | -0.35(-0.39%) |
Sep 06, 2022 | 91.03 | 92.42 | 88.26 | 88.75 | 1,044,315 | -2.69(-2.94%) |
Sep 02, 2022 | 97.34 | 97.63 | 90.27 | 91.44 | 1,381,148 | -4.68(-4.87%) |
Sep 01, 2022 | 96.49 | 98.10 | 93.47 | 96.12 | 634,451 | -1.99(-2.03%) |
Aug 31, 2022 | 101.06 | 102.66 | 97.04 | 98.11 | 720,415 | -2.04(-2.04%) |
Aug 30, 2022 | 100.22 | 101.41 | 98.00 | 100.15 | 628,609 | +1.41(+1.43%) |
Aug 29, 2022 | 99.21 | 101.22 | 97.57 | 98.74 | 937,769 | -1.61(-1.60%) |
Aug 26, 2022 | 104.18 | 104.18 | 99.99 | 100.35 | 859,387 | -4.14(-3.96%) |
Aug 25, 2022 | 103.19 | 105.00 | 101.36 | 104.49 | 372,062 | +1.96(+1.91%) |
Aug 24, 2022 | 103.30 | 105.20 | 102.02 | 102.53 | 704,873 | -0.26(-0.25%) |
Aug 23, 2022 | 105.96 | 107.73 | 102.62 | 102.79 | 813,690 | -4.08(-3.82%) |
Aug 22, 2022 | 107.25 | 108.77 | 105.70 | 106.87 | 400,681 | -2.56(-2.34%) |
Aug 19, 2022 | 111.74 | 111.85 | 107.80 | 109.43 | 619,874 | -2.97(-2.64%) |
Aug 18, 2022 | 112.12 | 112.66 | 110.10 | 112.40 | 511,552 | +0.78(+0.70%) |
Aug 17, 2022 | 111.25 | 112.81 | 109.27 | 111.62 | 558,178 | -2.34(-2.05%) |
Aug 16, 2022 | 114.20 | 114.90 | 111.60 | 113.96 | 1,057,384 | -2.04(-1.76%) |
Aug 15, 2022 | 115.25 | 117.61 | 114.67 | 116.00 | 662,804 | -1.17(-1.00%) |
Aug 12, 2022 | 117.15 | 118.14 | 115.30 | 117.17 | 360,286 | +1.01(+0.87%) |
Aug 11, 2022 | 119.33 | 120.39 | 114.62 | 116.16 | 834,631 | -1.86(-1.58%) |
Aug 10, 2022 | 117.25 | 118.84 | 114.85 | 118.02 | 959,752 | +6.57(+5.90%) |
Aug 09, 2022 | 114.93 | 116.06 | 110.31 | 111.45 | 1,371,872 | -5.42(-4.64%) |
Aug 08, 2022 | 117.42 | 120.29 | 116.45 | 116.87 | 722,501 | -0.34(-0.29%) |
Aug 05, 2022 | 113.16 | 118.48 | 112.95 | 117.21 | 978,187 | +1.49(+1.29%) |
Aug 04, 2022 | 116.74 | 116.99 | 113.22 | 115.72 | 879,413 | -0.08(-0.07%) |
Aug 03, 2022 | 112.69 | 117.29 | 112.69 | 115.80 | 1,215,530 | +3.47(+3.09%) |
Aug 02, 2022 | 105.04 | 112.50 | 104.96 | 112.33 | 1,671,621 | +5.15(+4.81%) |
Aug 01, 2022 | 106.26 | 109.93 | 105.80 | 107.18 | 941,406 | -0.94(-0.87%) |
Jul 29, 2022 | 107.37 | 112.33 | 104.00 | 108.12 | 4,251,671 | +9.74(+9.90%) |
Jul 28, 2022 | 95.20 | 98.87 | 93.43 | 98.38 | 1,591,746 | +3.00(+3.15%) |
Jul 27, 2022 | 95.40 | 96.75 | 94.68 | 95.38 | 828,266 | +1.50(+1.60%) |
Jul 26, 2022 | 97.14 | 97.14 | 92.92 | 93.88 | 855,870 | -3.96(-4.05%) |
Jul 25, 2022 | 98.92 | 100.04 | 96.69 | 97.84 | 733,991 | -2.27(-2.27%) |
Jul 22, 2022 | 103.66 | 106.70 | 99.06 | 100.11 | 553,923 | -4.26(-4.08%) |
Jul 21, 2022 | 100.03 | 104.93 | 99.14 | 104.37 | 1,039,065 | +4.12(+4.11%) |
Jul 20, 2022 | 94.33 | 100.56 | 94.15 | 100.25 | 1,018,632 | +6.60(+7.05%) |
Jul 19, 2022 | 95.76 | 95.76 | 91.81 | 93.65 | 1,068,402 | +0.00(+0.00%) |
Jul 18, 2022 | 94.75 | 95.74 | 92.43 | 93.65 | 712,698 | +1.33(+1.44%) |
Jul 15, 2022 | 91.53 | 92.97 | 89.84 | 92.32 | 428,338 | +2.14(+2.37%) |
Jul 14, 2022 | 91.21 | 91.21 | 88.42 | 90.18 | 737,485 | -1.72(-1.87%) |
Jul 13, 2022 | 90.75 | 94.03 | 88.00 | 91.90 | 605,032 | -0.74(-0.80%) |
Jul 12, 2022 | 96.80 | 96.85 | 91.00 | 92.64 | 806,233 | -3.47(-3.61%) |
Jul 11, 2022 | 98.77 | 98.77 | 92.76 | 96.11 | 683,722 | -3.27(-3.29%) |
Jul 08, 2022 | 97.44 | 101.58 | 96.25 | 99.38 | 465,479 | -0.10(-0.10%) |
Jul 07, 2022 | 95.08 | 99.83 | 95.06 | 99.48 | 765,526 | +4.09(+4.29%) |
Jul 06, 2022 | 98.09 | 100.99 | 94.81 | 95.39 | 810,385 | -3.11(-3.16%) |
Jul 05, 2022 | 94.00 | 99.45 | 92.61 | 98.50 | 821,155 | +3.77(+3.98%) |
Jul 01, 2022 | 92.02 | 95.54 | 91.12 | 94.73 | 546,720 | +3.59(+3.94%) |
Jun 30, 2022 | 92.81 | 93.59 | 89.32 | 91.14 | 581,170 | -2.46(-2.63%) |
Jun 29, 2022 | 93.75 | 94.63 | 91.95 | 93.60 | 427,399 | +0.19(+0.20%) |
Jun 28, 2022 | 100.06 | 100.85 | 92.54 | 93.41 | 740,198 | -6.80(-6.79%) |
Jun 27, 2022 | 100.10 | 103.17 | 98.91 | 100.21 | 862,765 | -0.29(-0.29%) |
Jun 24, 2022 | 97.79 | 102.30 | 97.45 | 100.50 | 1,404,159 | +4.05(+4.20%) |
Jun 23, 2022 | 93.18 | 97.29 | 91.39 | 96.45 | 981,619 | +4.84(+5.28%) |
Jun 22, 2022 | 86.76 | 94.53 | 86.22 | 91.61 | 912,903 | +3.23(+3.65%) |
Jun 21, 2022 | 87.56 | 91.15 | 87.56 | 88.38 | 541,489 | +1.62(+1.87%) |
Jun 17, 2022 | 83.14 | 88.20 | 83.11 | 86.76 | 801,351 | +4.53(+5.51%) |
Jun 16, 2022 | 83.19 | 84.75 | 81.16 | 82.23 | 813,095 | -4.07(-4.72%) |
Jun 15, 2022 | 86.48 | 89.00 | 84.65 | 86.30 | 1,056,907 | +1.13(+1.33%) |
Jun 14, 2022 | 86.13 | 87.52 | 83.97 | 85.17 | 802,478 | -0.52(-0.61%) |
Jun 13, 2022 | 90.89 | 92.37 | 85.18 | 85.69 | 1,293,531 | -8.57(-9.09%) |
Jun 10, 2022 | 95.95 | 96.95 | 91.36 | 94.26 | 921,622 | -4.30(-4.36%) |
Jun 09, 2022 | 99.66 | 102.79 | 98.48 | 98.56 | 996,434 | -2.76(-2.72%) |
Jun 08, 2022 | 100.58 | 103.20 | 100.13 | 101.32 | 709,493 | +0.26(+0.26%) |
Jun 07, 2022 | 99.32 | 102.99 | 98.52 | 101.06 | 600,993 | +0.33(+0.33%) |
Jun 06, 2022 | 102.12 | 103.00 | 97.79 | 100.73 | 707,737 | -0.57(-0.56%) |
Jun 03, 2022 | 102.27 | 103.62 | 99.63 | 101.30 | 1,091,918 | -2.27(-2.19%) |
Jun 02, 2022 | 98.22 | 105.28 | 98.22 | 103.57 | 693,619 | +4.80(+4.86%) |