Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 78.27 | 80.02 | 77.54 | 78.24 | 920,574 | +1.13(+1.47%) |
Jun 29, 2023 | 77.81 | 78.60 | 76.11 | 77.11 | 864,844 | -1.04(-1.33%) |
Jun 28, 2023 | 77.71 | 79.46 | 76.69 | 78.15 | 1,037,681 | +2.74(+3.63%) |
Jun 27, 2023 | 76.33 | 76.73 | 74.41 | 75.41 | 1,468,751 | -0.70(-0.92%) |
Jun 26, 2023 | 77.38 | 79.05 | 76.08 | 76.11 | 1,025,697 | -1.48(-1.91%) |
Jun 23, 2023 | 77.34 | 78.43 | 76.86 | 77.59 | 4,590,129 | -1.39(-1.76%) |
Jun 22, 2023 | 78.43 | 79.55 | 76.42 | 78.98 | 1,438,399 | -0.17(-0.21%) |
Jun 21, 2023 | 79.96 | 80.47 | 77.13 | 79.15 | 1,202,785 | -0.48(-0.60%) |
Jun 20, 2023 | 84.15 | 85.09 | 78.34 | 79.63 | 1,558,019 | -5.39(-6.34%) |
Jun 16, 2023 | 90.47 | 90.95 | 84.28 | 85.02 | 1,589,614 | -4.13(-4.63%) |
Jun 15, 2023 | 84.36 | 90.58 | 83.11 | 89.15 | 1,652,161 | +3.87(+4.54%) |
Jun 14, 2023 | 81.18 | 86.96 | 80.90 | 85.28 | 1,467,975 | +3.72(+4.56%) |
Jun 13, 2023 | 77.56 | 81.88 | 77.42 | 81.56 | 1,262,677 | +5.25(+6.88%) |
Jun 12, 2023 | 74.72 | 76.54 | 74.58 | 76.31 | 653,884 | +2.49(+3.37%) |
Jun 09, 2023 | 73.64 | 76.11 | 73.52 | 73.82 | 795,480 | +0.29(+0.39%) |
Jun 08, 2023 | 73.86 | 75.86 | 73.39 | 73.53 | 708,652 | -0.46(-0.62%) |
Jun 07, 2023 | 77.59 | 78.11 | 73.91 | 73.99 | 1,240,741 | -3.45(-4.46%) |
Jun 06, 2023 | 75.19 | 78.65 | 74.75 | 77.44 | 981,690 | +1.83(+2.42%) |
Jun 05, 2023 | 76.07 | 76.07 | 74.38 | 75.61 | 875,043 | -0.93(-1.22%) |
Jun 02, 2023 | 76.50 | 77.61 | 76.04 | 76.54 | 632,377 | +0.54(+0.71%) |
Jun 01, 2023 | 75.35 | 76.95 | 74.70 | 76.00 | 843,853 | -0.22(-0.29%) |
May 31, 2023 | 74.53 | 76.89 | 74.24 | 76.22 | 1,076,481 | +1.29(+1.72%) |
May 30, 2023 | 78.19 | 78.85 | 74.46 | 74.93 | 1,041,369 | -2.72(-3.50%) |
May 26, 2023 | 76.71 | 78.57 | 76.58 | 77.65 | 650,544 | +0.65(+0.84%) |
May 25, 2023 | 78.51 | 78.97 | 75.86 | 77.00 | 971,471 | -1.27(-1.62%) |
May 24, 2023 | 76.96 | 79.25 | 76.38 | 78.27 | 682,846 | +0.70(+0.90%) |
May 23, 2023 | 77.93 | 79.57 | 77.32 | 77.57 | 816,525 | -1.35(-1.71%) |
May 22, 2023 | 77.63 | 81.91 | 77.63 | 78.92 | 1,435,423 | +0.83(+1.06%) |
May 19, 2023 | 80.58 | 80.82 | 77.74 | 78.09 | 1,215,385 | -2.60(-3.22%) |
May 18, 2023 | 82.72 | 83.66 | 80.45 | 80.69 | 1,221,339 | -1.84(-2.23%) |
May 17, 2023 | 85.01 | 86.95 | 78.13 | 82.53 | 3,375,996 | +1.08(+1.33%) |
May 16, 2023 | 77.83 | 82.13 | 77.77 | 81.45 | 2,118,696 | +3.23(+4.13%) |
May 15, 2023 | 76.14 | 78.35 | 75.40 | 78.22 | 1,024,901 | +2.08(+2.73%) |
May 12, 2023 | 77.13 | 77.30 | 74.72 | 76.14 | 1,098,973 | -1.50(-1.93%) |
May 11, 2023 | 77.78 | 80.38 | 77.30 | 77.64 | 1,136,180 | +0.13(+0.17%) |
May 10, 2023 | 75.50 | 77.74 | 74.69 | 77.51 | 1,126,795 | +3.37(+4.55%) |
May 09, 2023 | 77.58 | 78.24 | 73.92 | 74.14 | 1,147,627 | -3.79(-4.86%) |
May 08, 2023 | 76.00 | 79.73 | 76.00 | 77.93 | 1,286,874 | +1.08(+1.41%) |
May 05, 2023 | 75.33 | 77.99 | 75.30 | 76.85 | 890,301 | +1.52(+2.02%) |
May 04, 2023 | 78.06 | 78.44 | 75.19 | 75.33 | 1,239,940 | -0.03(-0.04%) |
May 03, 2023 | 84.05 | 84.11 | 74.64 | 75.36 | 2,893,975 | -9.15(-10.83%) |
May 02, 2023 | 88.06 | 88.46 | 84.29 | 84.51 | 1,097,490 | -4.23(-4.77%) |
May 01, 2023 | 86.65 | 89.25 | 86.65 | 88.74 | 458,245 | +1.51(+1.73%) |
Apr 28, 2023 | 85.77 | 87.38 | 84.13 | 87.23 | 564,729 | +0.33(+0.38%) |
Apr 27, 2023 | 87.16 | 87.86 | 85.95 | 86.90 | 460,493 | +0.92(+1.07%) |
Apr 26, 2023 | 88.61 | 89.90 | 85.69 | 85.98 | 524,820 | -0.81(-0.93%) |
Apr 25, 2023 | 87.86 | 88.29 | 86.31 | 86.79 | 405,048 | -1.44(-1.64%) |
Apr 24, 2023 | 90.81 | 91.60 | 87.51 | 88.23 | 423,793 | -2.59(-2.86%) |
Apr 21, 2023 | 89.70 | 90.98 | 88.86 | 90.83 | 366,945 | +1.41(+1.58%) |
Apr 20, 2023 | 89.36 | 90.39 | 89.07 | 89.42 | 497,454 | -1.44(-1.58%) |
Apr 19, 2023 | 90.92 | 91.96 | 90.32 | 90.86 | 421,003 | -1.61(-1.74%) |
Apr 18, 2023 | 92.64 | 92.64 | 91.05 | 92.47 | 452,438 | +1.61(+1.77%) |
Apr 17, 2023 | 90.27 | 91.08 | 89.77 | 90.86 | 361,983 | +0.88(+0.98%) |
Apr 14, 2023 | 90.46 | 91.40 | 88.30 | 89.98 | 448,361 | -1.37(-1.50%) |
Apr 13, 2023 | 90.16 | 92.97 | 90.16 | 91.35 | 548,432 | +2.60(+2.93%) |
Apr 12, 2023 | 91.69 | 92.67 | 88.70 | 88.75 | 562,681 | -1.29(-1.43%) |
Apr 11, 2023 | 91.15 | 92.14 | 88.81 | 90.04 | 682,798 | -2.23(-2.42%) |
Apr 10, 2023 | 91.88 | 93.09 | 90.46 | 92.27 | 423,047 | -1.13(-1.21%) |
Apr 06, 2023 | 94.52 | 95.46 | 92.95 | 93.40 | 602,531 | -2.92(-3.03%) |
Apr 05, 2023 | 99.14 | 99.14 | 95.30 | 96.32 | 605,776 | -3.49(-3.50%) |
Apr 04, 2023 | 98.50 | 101.55 | 98.45 | 99.81 | 667,916 | +1.53(+1.56%) |
Apr 03, 2023 | 98.32 | 99.18 | 96.68 | 98.28 | 377,935 | -1.52(-1.52%) |
Mar 31, 2023 | 96.47 | 100.20 | 95.94 | 99.80 | 768,329 | +3.75(+3.90%) |
Mar 30, 2023 | 96.49 | 97.01 | 95.38 | 96.05 | 338,484 | +0.88(+0.92%) |
Mar 29, 2023 | 94.54 | 95.93 | 94.10 | 95.17 | 336,230 | +1.87(+2.00%) |
Mar 28, 2023 | 94.85 | 95.39 | 92.50 | 93.30 | 444,976 | -2.22(-2.32%) |
Mar 27, 2023 | 95.17 | 96.38 | 93.84 | 95.52 | 932,859 | +0.85(+0.90%) |
Mar 24, 2023 | 96.35 | 97.07 | 94.17 | 94.67 | 594,193 | -2.27(-2.34%) |
Mar 23, 2023 | 93.48 | 97.40 | 92.41 | 96.94 | 788,858 | +4.74(+5.14%) |
Mar 22, 2023 | 94.30 | 95.60 | 92.20 | 92.20 | 543,408 | -2.20(-2.33%) |
Mar 21, 2023 | 91.73 | 95.70 | 91.33 | 94.40 | 1,021,884 | +6.02(+6.81%) |
Mar 20, 2023 | 89.11 | 89.20 | 86.93 | 88.38 | 522,637 | -0.88(-0.99%) |
Mar 17, 2023 | 90.41 | 90.88 | 87.17 | 89.26 | 555,140 | -0.78(-0.87%) |
Mar 16, 2023 | 87.30 | 90.17 | 86.53 | 90.04 | 417,766 | +2.93(+3.36%) |
Mar 15, 2023 | 87.68 | 87.90 | 85.19 | 87.11 | 449,337 | -1.70(-1.91%) |
Mar 14, 2023 | 88.36 | 90.10 | 87.80 | 88.81 | 537,843 | +2.70(+3.14%) |
Mar 13, 2023 | 85.44 | 88.96 | 83.73 | 86.11 | 521,143 | -0.30(-0.35%) |
Mar 10, 2023 | 88.25 | 89.30 | 84.14 | 86.41 | 975,098 | -3.29(-3.67%) |
Mar 09, 2023 | 93.04 | 94.70 | 89.01 | 89.70 | 652,603 | -3.34(-3.59%) |
Mar 08, 2023 | 94.84 | 95.47 | 91.62 | 93.04 | 742,472 | -2.10(-2.21%) |
Mar 07, 2023 | 93.92 | 97.99 | 93.50 | 95.14 | 904,561 | +1.58(+1.69%) |
Mar 06, 2023 | 94.22 | 95.50 | 92.99 | 93.56 | 568,505 | -0.40(-0.43%) |
Mar 03, 2023 | 90.24 | 93.99 | 90.11 | 93.96 | 623,111 | +3.90(+4.33%) |
Mar 02, 2023 | 87.26 | 90.07 | 86.71 | 90.06 | 795,259 | +2.21(+2.52%) |
Mar 01, 2023 | 90.00 | 90.58 | 87.20 | 87.85 | 1,065,673 | -2.68(-2.96%) |
Feb 28, 2023 | 89.41 | 91.30 | 88.52 | 90.53 | 806,831 | +0.53(+0.59%) |
Feb 27, 2023 | 89.70 | 91.40 | 88.93 | 90.00 | 657,209 | +0.70(+0.78%) |
Feb 24, 2023 | 90.78 | 91.48 | 87.91 | 89.30 | 859,095 | -3.54(-3.81%) |
Feb 23, 2023 | 92.31 | 93.43 | 90.09 | 92.84 | 1,174,316 | +1.94(+2.13%) |
Feb 22, 2023 | 91.81 | 95.25 | 90.31 | 90.90 | 4,464,734 | +10.03(+12.40%) |
Feb 21, 2023 | 82.89 | 83.49 | 80.76 | 80.87 | 1,303,102 | -4.53(-5.30%) |
Feb 17, 2023 | 86.31 | 86.78 | 83.35 | 85.40 | 636,554 | -1.16(-1.34%) |
Feb 16, 2023 | 88.29 | 89.34 | 86.11 | 86.56 | 668,182 | -4.46(-4.90%) |
Feb 15, 2023 | 87.10 | 91.07 | 85.56 | 91.02 | 649,833 | +4.09(+4.70%) |
Feb 14, 2023 | 84.49 | 89.08 | 82.86 | 86.93 | 382,959 | +1.32(+1.54%) |
Feb 13, 2023 | 84.68 | 86.84 | 84.05 | 85.61 | 441,066 | +0.94(+1.11%) |
Feb 10, 2023 | 85.55 | 86.01 | 83.85 | 84.67 | 400,033 | -2.29(-2.63%) |
Feb 09, 2023 | 89.59 | 90.86 | 86.69 | 86.96 | 437,209 | -1.46(-1.65%) |
Feb 08, 2023 | 90.54 | 91.53 | 87.90 | 88.42 | 349,309 | -2.45(-2.70%) |
Feb 07, 2023 | 88.40 | 90.99 | 86.65 | 90.87 | 592,903 | +2.19(+2.47%) |
Feb 06, 2023 | 88.28 | 89.97 | 87.76 | 88.68 | 507,162 | -1.76(-1.95%) |
Feb 03, 2023 | 92.91 | 95.05 | 90.08 | 90.44 | 759,911 | -6.48(-6.69%) |
Feb 02, 2023 | 93.10 | 97.08 | 93.10 | 96.92 | 1,252,057 | +6.41(+7.08%) |
Feb 01, 2023 | 86.73 | 90.87 | 85.04 | 90.51 | 769,504 | +3.53(+4.06%) |
Jan 31, 2023 | 85.85 | 87.41 | 85.41 | 86.98 | 478,863 | +1.26(+1.47%) |
Jan 30, 2023 | 87.04 | 87.56 | 84.67 | 85.72 | 397,998 | -2.55(-2.89%) |
Jan 27, 2023 | 87.22 | 89.51 | 86.83 | 88.27 | 578,598 | +0.75(+0.86%) |
Jan 26, 2023 | 87.85 | 88.71 | 85.00 | 87.52 | 338,687 | +2.04(+2.39%) |
Jan 25, 2023 | 86.23 | 86.47 | 83.11 | 85.48 | 512,344 | -1.36(-1.57%) |
Jan 24, 2023 | 87.37 | 89.06 | 86.61 | 86.84 | 407,321 | -1.60(-1.81%) |
Jan 23, 2023 | 86.01 | 89.34 | 85.95 | 88.44 | 803,493 | +2.86(+3.34%) |
Jan 20, 2023 | 82.76 | 85.60 | 81.69 | 85.58 | 451,516 | +3.70(+4.52%) |
Jan 19, 2023 | 82.01 | 82.92 | 80.57 | 81.88 | 578,126 | -1.03(-1.24%) |
Jan 18, 2023 | 84.75 | 86.83 | 82.90 | 82.91 | 610,858 | -1.14(-1.36%) |
Jan 17, 2023 | 83.00 | 84.65 | 81.22 | 84.05 | 575,863 | +0.95(+1.14%) |
Jan 13, 2023 | 80.03 | 83.41 | 80.00 | 83.10 | 681,798 | +1.36(+1.66%) |
Jan 12, 2023 | 81.08 | 82.12 | 77.40 | 81.74 | 884,731 | +3.63(+4.65%) |
Jan 11, 2023 | 76.11 | 78.33 | 76.11 | 78.11 | 525,851 | +1.26(+1.64%) |
Jan 10, 2023 | 76.95 | 78.70 | 76.41 | 76.85 | 563,938 | -0.22(-0.29%) |
Jan 09, 2023 | 76.20 | 78.74 | 75.85 | 77.07 | 1,148,655 | +2.45(+3.28%) |
Jan 06, 2023 | 75.13 | 75.28 | 70.28 | 74.62 | 733,592 | -0.30(-0.40%) |
Jan 05, 2023 | 77.48 | 78.20 | 74.26 | 74.92 | 1,077,681 | -3.29(-4.21%) |
Jan 04, 2023 | 76.74 | 78.40 | 75.31 | 78.21 | 600,405 | +2.70(+3.58%) |
Jan 03, 2023 | 77.57 | 79.13 | 75.31 | 75.51 | 626,510 | -1.32(-1.72%) |
Dec 30, 2022 | 73.99 | 77.17 | 73.99 | 76.83 | 602,682 | +1.12(+1.48%) |
Dec 29, 2022 | 72.05 | 75.95 | 71.81 | 75.71 | 707,875 | +4.44(+6.23%) |
Dec 28, 2022 | 72.66 | 73.86 | 71.22 | 71.27 | 947,276 | -2.10(-2.86%) |
Dec 27, 2022 | 75.24 | 75.70 | 72.91 | 73.37 | 831,120 | -2.90(-3.80%) |
Dec 23, 2022 | 77.94 | 77.94 | 75.37 | 76.27 | 798,649 | -2.37(-3.01%) |
Dec 22, 2022 | 80.05 | 80.98 | 76.53 | 78.64 | 583,803 | -2.55(-3.14%) |
Dec 21, 2022 | 80.23 | 82.00 | 79.19 | 81.19 | 395,149 | +1.09(+1.36%) |
Dec 20, 2022 | 77.81 | 80.70 | 77.51 | 80.10 | 595,356 | +1.36(+1.73%) |
Dec 19, 2022 | 81.01 | 81.01 | 78.13 | 78.74 | 667,677 | -2.15(-2.66%) |
Dec 16, 2022 | 80.81 | 82.39 | 79.40 | 80.89 | 1,141,620 | -0.42(-0.52%) |
Dec 15, 2022 | 82.44 | 83.67 | 80.68 | 81.31 | 981,269 | -3.48(-4.10%) |
Dec 14, 2022 | 84.38 | 86.13 | 83.30 | 84.79 | 804,362 | -0.82(-0.96%) |
Dec 13, 2022 | 89.10 | 90.00 | 83.49 | 85.61 | 644,256 | +1.86(+2.22%) |
Dec 12, 2022 | 82.70 | 83.88 | 82.00 | 83.75 | 770,616 | +1.01(+1.22%) |
Dec 09, 2022 | 83.78 | 84.44 | 82.50 | 82.74 | 565,726 | -1.12(-1.34%) |
Dec 08, 2022 | 80.55 | 84.63 | 80.31 | 83.86 | 646,718 | +3.57(+4.45%) |
Dec 07, 2022 | 81.56 | 82.33 | 79.76 | 80.29 | 753,312 | -1.28(-1.57%) |
Dec 06, 2022 | 85.07 | 85.41 | 80.14 | 81.57 | 1,161,743 | -4.00(-4.67%) |
Dec 05, 2022 | 88.94 | 90.37 | 85.34 | 85.57 | 1,060,663 | -3.87(-4.33%) |
Dec 02, 2022 | 88.16 | 91.79 | 86.66 | 89.44 | 921,768 | -1.70(-1.87%) |
Dec 01, 2022 | 90.77 | 95.78 | 90.75 | 91.14 | 1,149,834 | +0.65(+0.72%) |
Nov 30, 2022 | 84.17 | 90.49 | 84.09 | 90.49 | 794,245 | +5.94(+7.03%) |
Nov 29, 2022 | 84.11 | 86.98 | 84.11 | 84.55 | 617,757 | +0.47(+0.56%) |
Nov 28, 2022 | 85.88 | 88.16 | 84.03 | 84.08 | 523,671 | -2.28(-2.64%) |
Nov 25, 2022 | 84.37 | 86.75 | 84.08 | 86.36 | 178,446 | +1.50(+1.77%) |
Nov 23, 2022 | 84.00 | 85.69 | 83.48 | 84.86 | 695,146 | +1.01(+1.20%) |
Nov 22, 2022 | 83.68 | 85.40 | 81.83 | 83.85 | 764,851 | +0.09(+0.11%) |
Nov 21, 2022 | 83.61 | 86.04 | 83.00 | 83.76 | 606,131 | -1.33(-1.56%) |
Nov 18, 2022 | 88.86 | 88.86 | 84.06 | 85.09 | 447,798 | -1.56(-1.80%) |
Nov 17, 2022 | 85.26 | 88.23 | 83.74 | 86.65 | 603,707 | -0.48(-0.55%) |
Nov 16, 2022 | 88.99 | 90.84 | 87.02 | 87.13 | 886,156 | -4.11(-4.50%) |
Nov 15, 2022 | 90.05 | 91.94 | 89.51 | 91.24 | 836,121 | +4.32(+4.97%) |
Nov 14, 2022 | 83.54 | 88.06 | 80.86 | 86.92 | 1,136,290 | +1.93(+2.27%) |
Nov 11, 2022 | 82.50 | 86.39 | 82.41 | 84.99 | 1,370,632 | +1.30(+1.55%) |
Nov 10, 2022 | 81.35 | 86.72 | 80.00 | 83.69 | 2,777,975 | +14.17(+20.38%) |
Nov 09, 2022 | 68.74 | 70.08 | 67.50 | 69.52 | 1,169,241 | -0.19(-0.27%) |
Nov 08, 2022 | 71.47 | 71.47 | 66.83 | 69.71 | 1,304,905 | -0.93(-1.32%) |
Nov 07, 2022 | 70.67 | 70.90 | 66.18 | 70.64 | 1,210,941 | +0.29(+0.41%) |
Nov 04, 2022 | 80.36 | 80.84 | 69.62 | 70.35 | 1,391,487 | -9.98(-12.42%) |
Nov 03, 2022 | 77.67 | 81.46 | 76.83 | 80.33 | 577,005 | +1.24(+1.57%) |
Nov 02, 2022 | 83.14 | 78.94 | 79.09 | 601,083 | -4.75(-5.67%) | |
Nov 01, 2022 | 86.74 | 88.12 | 83.81 | 83.84 | 566,572 | -0.26(-0.31%) |
Oct 31, 2022 | 84.44 | 86.13 | 83.39 | 84.10 | 367,767 | -1.07(-1.26%) |
Oct 28, 2022 | 82.09 | 85.29 | 80.53 | 85.17 | 496,178 | +1.82(+2.18%) |
Oct 27, 2022 | 83.51 | 86.67 | 83.21 | 83.35 | 475,153 | +0.33(+0.40%) |
Oct 26, 2022 | 83.84 | 87.44 | 82.15 | 83.02 | 733,394 | -2.95(-3.43%) |
Oct 25, 2022 | 79.13 | 86.21 | 79.13 | 85.97 | 1,265,651 | +7.66(+9.78%) |
Oct 24, 2022 | 79.80 | 79.80 | 74.81 | 78.31 | 502,831 | -1.50(-1.88%) |
Oct 21, 2022 | 78.71 | 79.98 | 74.66 | 79.81 | 503,791 | +0.33(+0.42%) |
Oct 20, 2022 | 73.36 | 80.32 | 72.71 | 79.48 | 1,101,635 | +6.77(+9.31%) |
Oct 19, 2022 | 74.49 | 75.53 | 72.41 | 72.71 | 562,947 | -3.17(-4.18%) |
Oct 18, 2022 | 77.29 | 78.58 | 74.73 | 75.88 | 526,804 | +1.80(+2.43%) |
Oct 17, 2022 | 73.16 | 75.18 | 72.55 | 74.08 | 500,872 | +3.67(+5.21%) |
Oct 14, 2022 | 73.82 | 75.18 | 70.35 | 70.41 | 514,643 | -1.94(-2.68%) |
Oct 13, 2022 | 69.50 | 73.17 | 67.37 | 72.35 | 976,201 | -0.18(-0.25%) |
Oct 12, 2022 | 74.24 | 74.64 | 71.76 | 72.53 | 674,393 | -2.07(-2.77%) |
Oct 11, 2022 | 74.88 | 76.35 | 71.39 | 74.60 | 637,199 | -0.69(-0.92%) |
Oct 10, 2022 | 79.15 | 79.15 | 74.00 | 75.29 | 982,510 | -4.65(-5.82%) |
Oct 07, 2022 | 82.56 | 83.35 | 78.76 | 79.94 | 711,720 | -4.97(-5.85%) |
Oct 06, 2022 | 83.36 | 85.91 | 83.31 | 84.91 | 602,669 | +1.04(+1.24%) |
Oct 05, 2022 | 82.43 | 84.99 | 81.67 | 83.87 | 583,951 | -0.21(-0.25%) |
Oct 04, 2022 | 81.82 | 84.14 | 80.56 | 84.08 | 594,613 | +5.41(+6.88%) |
Oct 03, 2022 | 78.24 | 79.76 | 76.28 | 78.67 | 633,166 | +0.44(+0.56%) |
Sep 30, 2022 | 79.85 | 82.18 | 78.08 | 78.23 | 950,759 | -2.18(-2.71%) |
Sep 29, 2022 | 78.35 | 82.35 | 77.69 | 80.41 | 1,646,666 | +3.08(+3.98%) |
Sep 28, 2022 | 72.45 | 77.56 | 72.20 | 77.33 | 788,821 | +5.05(+6.99%) |
Sep 27, 2022 | 74.11 | 75.16 | 72.06 | 72.28 | 712,485 | +0.11(+0.15%) |
Sep 26, 2022 | 72.41 | 75.34 | 72.15 | 72.17 | 725,091 | -0.50(-0.69%) |
Sep 23, 2022 | 74.93 | 75.53 | 72.03 | 72.67 | 719,631 | -3.15(-4.15%) |
Sep 22, 2022 | 80.54 | 81.63 | 75.74 | 75.82 | 835,420 | -5.15(-6.36%) |
Sep 21, 2022 | 82.55 | 84.17 | 80.50 | 80.97 | 878,486 | -1.37(-1.66%) |
Sep 20, 2022 | 84.73 | 86.80 | 81.99 | 82.34 | 1,327,097 | -2.92(-3.42%) |
Sep 19, 2022 | 77.95 | 85.56 | 77.28 | 85.26 | 6,331,954 | +11.57(+15.70%) |
Sep 16, 2022 | 74.64 | 75.57 | 71.01 | 73.69 | 2,410,489 | -2.67(-3.50%) |
Sep 15, 2022 | 72.47 | 77.28 | 72.23 | 76.36 | 1,702,271 | +3.05(+4.16%) |
Sep 14, 2022 | 72.63 | 73.31 | 69.88 | 73.31 | 1,498,914 | +0.68(+0.94%) |
Sep 13, 2022 | 67.92 | 72.70 | 67.65 | 72.63 | 1,529,836 | -0.27(-0.37%) |
Sep 12, 2022 | 70.88 | 73.08 | 70.49 | 72.90 | 1,223,170 | +2.20(+3.11%) |
Sep 09, 2022 | 66.90 | 70.83 | 66.90 | 70.70 | 863,351 | +4.68(+7.09%) |
Sep 08, 2022 | 63.48 | 66.54 | 63.48 | 66.02 | 552,495 | +0.95(+1.46%) |
Sep 07, 2022 | 63.19 | 65.15 | 62.40 | 65.07 | 676,426 | +1.87(+2.96%) |
Sep 06, 2022 | 60.67 | 63.25 | 59.87 | 63.20 | 1,486,956 | +2.02(+3.30%) |
Sep 02, 2022 | 64.59 | 64.59 | 60.61 | 61.18 | 1,177,519 | -1.04(-1.67%) |
Sep 01, 2022 | 61.88 | 62.25 | 59.79 | 62.22 | 1,365,245 | -1.07(-1.69%) |
Aug 31, 2022 | 66.07 | 68.39 | 63.27 | 63.29 | 967,872 | -1.27(-1.97%) |
Aug 30, 2022 | 65.68 | 66.66 | 63.51 | 64.56 | 536,602 | -0.17(-0.26%) |
Aug 29, 2022 | 62.89 | 65.49 | 62.57 | 64.73 | 1,078,148 | +0.64(+1.00%) |
Aug 26, 2022 | 70.63 | 70.74 | 64.09 | 64.09 | 987,542 | -5.93(-8.47%) |
Aug 25, 2022 | 68.42 | 70.02 | 67.33 | 70.02 | 1,007,026 | +2.18(+3.21%) |
Aug 24, 2022 | 67.63 | 70.34 | 67.56 | 67.84 | 352,611 | +0.63(+0.94%) |
Aug 23, 2022 | 67.19 | 68.57 | 66.60 | 67.21 | 1,137,076 | +0.07(+0.10%) |
Aug 22, 2022 | 67.78 | 68.42 | 66.49 | 67.14 | 1,460,827 | -2.32(-3.34%) |
Aug 19, 2022 | 71.38 | 71.94 | 68.61 | 69.46 | 942,070 | -3.37(-4.63%) |
Aug 18, 2022 | 72.20 | 73.16 | 70.93 | 72.83 | 1,059,129 | +0.16(+0.22%) |
Aug 17, 2022 | 73.23 | 73.63 | 70.96 | 72.67 | 1,173,980 | -2.24(-2.99%) |
Aug 16, 2022 | 77.11 | 77.14 | 73.16 | 74.91 | 1,795,731 | -3.12(-4.00%) |
Aug 15, 2022 | 76.87 | 79.60 | 76.27 | 78.03 | 786,370 | +0.62(+0.80%) |
Aug 12, 2022 | 77.90 | 78.80 | 76.45 | 77.41 | 988,950 | +1.64(+2.16%) |
Aug 11, 2022 | 79.19 | 80.95 | 74.98 | 75.77 | 1,579,183 | -1.18(-1.53%) |
Aug 10, 2022 | 72.00 | 77.75 | 71.22 | 76.95 | 1,950,912 | +8.18(+11.89%) |
Aug 09, 2022 | 71.00 | 71.68 | 67.93 | 68.77 | 1,642,527 | -3.71(-5.12%) |
Aug 08, 2022 | 71.49 | 74.21 | 70.23 | 72.48 | 2,154,189 | +2.59(+3.71%) |
Aug 05, 2022 | 66.21 | 70.92 | 65.53 | 69.89 | 834,671 | +1.62(+2.37%) |
Aug 04, 2022 | 66.21 | 69.65 | 65.72 | 68.27 | 1,119,194 | +2.42(+3.68%) |
Aug 03, 2022 | 62.78 | 66.03 | 62.73 | 65.85 | 548,324 | +3.99(+6.45%) |
Aug 02, 2022 | 59.57 | 62.64 | 58.95 | 61.86 | 564,104 | +1.26(+2.08%) |
Aug 01, 2022 | 59.02 | 61.38 | 58.51 | 60.60 | 729,227 | +1.27(+2.14%) |
Jul 29, 2022 | 60.00 | 60.83 | 58.22 | 59.33 | 726,342 | -0.42(-0.70%) |
Jul 28, 2022 | 58.57 | 59.89 | 56.51 | 59.75 | 568,571 | +0.53(+0.89%) |
Jul 27, 2022 | 57.11 | 59.35 | 56.66 | 59.22 | 709,967 | +2.83(+5.02%) |
Jul 26, 2022 | 59.26 | 59.34 | 56.17 | 56.39 | 599,608 | -3.70(-6.16%) |
Jul 25, 2022 | 61.78 | 61.98 | 59.60 | 60.09 | 778,199 | -3.11(-4.92%) |
Jul 22, 2022 | 66.50 | 67.71 | 63.01 | 63.20 | 494,069 | -3.99(-5.94%) |
Jul 21, 2022 | 66.69 | 67.46 | 65.56 | 67.19 | 477,989 | +0.38(+0.57%) |
Jul 20, 2022 | 63.84 | 67.35 | 63.84 | 66.81 | 745,742 | +3.67(+5.81%) |
Jul 19, 2022 | 62.79 | 63.41 | 60.21 | 63.14 | 510,412 | +1.48(+2.40%) |
Jul 18, 2022 | 62.28 | 64.76 | 61.18 | 61.66 | 699,059 | +0.63(+1.03%) |
Jul 15, 2022 | 60.66 | 61.63 | 58.79 | 61.03 | 1,259,082 | +0.90(+1.50%) |
Jul 14, 2022 | 63.95 | 64.84 | 59.93 | 60.13 | 772,867 | -4.34(-6.73%) |
Jul 13, 2022 | 63.09 | 65.60 | 61.76 | 64.47 | 657,756 | -0.46(-0.71%) |
Jul 12, 2022 | 64.35 | 66.01 | 62.56 | 64.93 | 803,608 | +0.85(+1.33%) |
Jul 11, 2022 | 69.18 | 70.00 | 63.96 | 64.08 | 627,764 | -6.42(-9.11%) |
Jul 08, 2022 | 68.82 | 71.93 | 68.11 | 70.50 | 725,209 | -0.35(-0.49%) |
Jul 07, 2022 | 69.63 | 71.50 | 68.76 | 70.85 | 817,819 | +1.06(+1.52%) |
Jul 06, 2022 | 71.82 | 72.78 | 69.42 | 69.79 | 840,398 | -2.36(-3.27%) |
Jul 05, 2022 | 67.91 | 72.42 | 66.14 | 72.15 | 927,406 | +3.94(+5.78%) |