Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.35 | 43.77 | 42.92 | 43.36 | 4,945,541 | +0.32(+0.74%) |
Jun 29, 2023 | 40.33 | 43.17 | 40.10 | 43.04 | 4,163,523 | +2.71(+6.72%) |
Jun 28, 2023 | 41.59 | 42.11 | 38.78 | 40.33 | 8,092,388 | -1.39(-3.33%) |
Jun 27, 2023 | 43.82 | 43.82 | 40.50 | 41.72 | 5,790,941 | -2.10(-4.79%) |
Jun 26, 2023 | 44.11 | 44.59 | 43.71 | 43.82 | 2,282,958 | -0.24(-0.54%) |
Jun 23, 2023 | 43.80 | 44.38 | 43.16 | 44.06 | 3,729,524 | -0.15(-0.34%) |
Jun 22, 2023 | 43.40 | 44.95 | 42.20 | 44.21 | 6,201,257 | +0.72(+1.66%) |
Jun 21, 2023 | 43.79 | 44.28 | 42.81 | 43.49 | 3,371,632 | -0.77(-1.74%) |
Jun 20, 2023 | 43.29 | 44.34 | 42.55 | 44.26 | 2,512,112 | +0.15(+0.34%) |
Jun 16, 2023 | 44.24 | 44.89 | 43.65 | 44.11 | 5,265,333 | +0.52(+1.19%) |
Jun 15, 2023 | 42.12 | 43.95 | 42.05 | 43.59 | 3,755,286 | +1.50(+3.56%) |
Jun 14, 2023 | 42.67 | 43.47 | 41.26 | 42.09 | 4,540,478 | -1.76(-4.01%) |
Jun 13, 2023 | 42.69 | 44.65 | 42.69 | 43.85 | 5,252,243 | +1.07(+2.50%) |
Jun 12, 2023 | 40.49 | 44.45 | 40.41 | 42.78 | 10,156,020 | +3.97(+10.23%) |
Jun 09, 2023 | 39.25 | 40.11 | 38.48 | 38.81 | 4,493,818 | -0.19(-0.49%) |
Jun 08, 2023 | 39.70 | 39.84 | 36.75 | 39.00 | 9,705,524 | -0.96(-2.40%) |
Jun 07, 2023 | 39.16 | 40.03 | 38.25 | 39.96 | 4,382,533 | +1.14(+2.94%) |
Jun 06, 2023 | 37.91 | 39.05 | 37.58 | 38.82 | 2,261,706 | +1.02(+2.70%) |
Jun 05, 2023 | 37.72 | 38.18 | 36.93 | 37.80 | 2,707,663 | +0.08(+0.21%) |
Jun 02, 2023 | 37.82 | 38.28 | 36.63 | 37.72 | 2,739,878 | +0.72(+1.95%) |
Jun 01, 2023 | 37.20 | 37.31 | 36.15 | 37.00 | 3,050,659 | -0.23(-0.62%) |
May 31, 2023 | 36.23 | 37.68 | 36.11 | 37.23 | 4,375,760 | +0.81(+2.22%) |
May 30, 2023 | 37.04 | 37.63 | 36.28 | 36.42 | 2,525,854 | -0.70(-1.89%) |
May 26, 2023 | 37.22 | 37.80 | 36.64 | 37.12 | 1,918,889 | +0.24(+0.65%) |
May 25, 2023 | 37.38 | 37.55 | 36.38 | 36.88 | 2,292,586 | -0.56(-1.50%) |
May 24, 2023 | 37.00 | 37.68 | 36.22 | 37.44 | 3,769,788 | -0.69(-1.81%) |
May 23, 2023 | 38.24 | 39.49 | 37.87 | 38.13 | 3,947,113 | +0.62(+1.65%) |
May 22, 2023 | 36.33 | 38.93 | 36.25 | 37.51 | 5,679,152 | +0.34(+0.91%) |
May 19, 2023 | 35.07 | 37.91 | 33.78 | 37.17 | 15,859,088 | +5.03(+15.65%) |
May 18, 2023 | 32.11 | 32.35 | 31.50 | 32.14 | 3,121,116 | +0.02(+0.06%) |
May 17, 2023 | 31.90 | 32.84 | 31.90 | 32.12 | 4,006,161 | +0.26(+0.82%) |
May 16, 2023 | 32.82 | 32.92 | 31.76 | 31.86 | 4,138,345 | -1.33(-4.01%) |
May 15, 2023 | 32.15 | 33.35 | 31.45 | 33.19 | 9,025,109 | +0.33(+1.00%) |
May 12, 2023 | 33.77 | 33.85 | 32.21 | 32.86 | 8,350,085 | -1.33(-3.89%) |
May 11, 2023 | 33.66 | 34.63 | 32.48 | 34.19 | 4,890,813 | +0.60(+1.79%) |
May 10, 2023 | 35.44 | 35.44 | 32.41 | 33.59 | 11,147,371 | -1.45(-4.14%) |
May 09, 2023 | 34.82 | 36.95 | 33.05 | 35.04 | 8,311,250 | -0.42(-1.18%) |
May 08, 2023 | 35.60 | 36.75 | 34.37 | 35.46 | 23,813,998 | -12.29(-25.74%) |
May 05, 2023 | 49.70 | 49.90 | 47.42 | 47.75 | 4,703,174 | -1.48(-3.01%) |
May 04, 2023 | 48.88 | 50.30 | 48.30 | 49.23 | 3,421,175 | +0.39(+0.80%) |
May 03, 2023 | 49.55 | 50.31 | 48.27 | 48.84 | 2,787,051 | +0.12(+0.25%) |
May 02, 2023 | 49.76 | 49.92 | 47.81 | 48.72 | 4,158,710 | -1.40(-2.79%) |
May 01, 2023 | 50.05 | 50.61 | 49.13 | 50.12 | 2,608,490 | +0.00(+0.00%) |
Apr 28, 2023 | 47.03 | 51.00 | 46.91 | 50.12 | 6,068,099 | +3.17(+6.75%) |
Apr 27, 2023 | 44.05 | 47.32 | 43.55 | 46.95 | 4,984,525 | +3.22(+7.36%) |
Apr 26, 2023 | 42.17 | 43.97 | 41.65 | 43.73 | 5,009,774 | +1.37(+3.23%) |
Apr 25, 2023 | 44.63 | 45.40 | 42.23 | 42.36 | 3,943,826 | -2.58(-5.74%) |
Apr 24, 2023 | 44.57 | 45.82 | 43.77 | 44.94 | 3,203,791 | -0.09(-0.20%) |
Apr 21, 2023 | 44.66 | 45.77 | 44.14 | 45.03 | 3,438,444 | +0.63(+1.42%) |
Apr 20, 2023 | 42.66 | 44.41 | 42.26 | 44.40 | 3,464,323 | +1.33(+3.09%) |
Apr 19, 2023 | 41.42 | 43.67 | 41.33 | 43.07 | 6,744,872 | +0.99(+2.35%) |
Apr 18, 2023 | 45.20 | 45.38 | 41.51 | 42.08 | 10,056,665 | -3.35(-7.37%) |
Apr 17, 2023 | 46.01 | 49.86 | 42.53 | 45.43 | 14,626,725 | -0.89(-1.92%) |
Apr 14, 2023 | 46.77 | 50.70 | 45.09 | 46.32 | 21,590,792 | -16.99(-26.84%) |
Apr 13, 2023 | 61.00 | 64.45 | 60.71 | 63.31 | 2,438,159 | -0.94(-1.46%) |
Apr 12, 2023 | 66.15 | 66.41 | 63.27 | 64.25 | 1,461,733 | -1.19(-1.82%) |
Apr 11, 2023 | 67.51 | 67.53 | 64.83 | 65.44 | 1,276,944 | -1.82(-2.71%) |
Apr 10, 2023 | 65.80 | 67.44 | 64.41 | 67.26 | 1,563,453 | +2.31(+3.56%) |
Apr 06, 2023 | 61.54 | 65.64 | 60.90 | 64.95 | 1,854,508 | +3.33(+5.40%) |
Apr 05, 2023 | 61.60 | 62.42 | 61.06 | 61.62 | 1,471,205 | -0.63(-1.01%) |
Apr 04, 2023 | 63.00 | 63.74 | 62.22 | 62.25 | 1,435,081 | -0.67(-1.06%) |
Apr 03, 2023 | 64.65 | 65.06 | 62.46 | 62.92 | 1,708,157 | -2.79(-4.25%) |
Mar 31, 2023 | 65.08 | 66.00 | 64.51 | 65.71 | 1,069,895 | +1.04(+1.61%) |
Mar 30, 2023 | 67.88 | 68.08 | 64.06 | 64.67 | 1,223,377 | -2.24(-3.35%) |
Mar 29, 2023 | 66.66 | 67.21 | 65.99 | 66.91 | 553,823 | +0.99(+1.50%) |
Mar 28, 2023 | 66.72 | 66.88 | 65.56 | 65.92 | 983,693 | -1.59(-2.36%) |
Mar 27, 2023 | 65.03 | 68.81 | 64.94 | 67.51 | 2,023,129 | +3.24(+5.04%) |
Mar 24, 2023 | 62.41 | 64.42 | 61.04 | 64.27 | 1,377,334 | +1.63(+2.60%) |
Mar 23, 2023 | 65.34 | 65.34 | 62.31 | 62.64 | 2,249,740 | -2.01(-3.11%) |
Mar 22, 2023 | 66.74 | 67.03 | 64.62 | 64.65 | 1,313,618 | -2.13(-3.19%) |
Mar 21, 2023 | 67.74 | 68.77 | 66.68 | 66.78 | 1,396,996 | -0.20(-0.30%) |
Mar 20, 2023 | 67.08 | 67.85 | 65.07 | 66.98 | 1,381,972 | -0.13(-0.19%) |
Mar 17, 2023 | 69.14 | 69.14 | 66.79 | 67.11 | 4,163,731 | -4.09(-5.74%) |
Mar 16, 2023 | 69.45 | 71.27 | 68.38 | 71.20 | 1,116,756 | +1.36(+1.95%) |
Mar 15, 2023 | 69.33 | 70.24 | 67.62 | 69.84 | 1,848,583 | -0.47(-0.67%) |
Mar 14, 2023 | 67.40 | 71.33 | 67.03 | 70.31 | 2,503,826 | +4.64(+7.07%) |
Mar 13, 2023 | 67.14 | 67.39 | 64.37 | 65.67 | 3,112,848 | -2.25(-3.31%) |
Mar 10, 2023 | 69.49 | 69.74 | 67.08 | 67.92 | 2,029,005 | -2.02(-2.89%) |
Mar 09, 2023 | 69.98 | 72.12 | 69.41 | 69.94 | 2,385,007 | +0.15(+0.21%) |
Mar 08, 2023 | 67.80 | 70.45 | 67.51 | 69.79 | 1,433,823 | +1.98(+2.92%) |
Mar 07, 2023 | 71.42 | 71.80 | 67.68 | 67.81 | 1,417,185 | -3.53(-4.95%) |
Mar 06, 2023 | 74.25 | 74.25 | 71.32 | 71.34 | 1,164,877 | -2.92(-3.93%) |
Mar 03, 2023 | 71.54 | 74.49 | 71.13 | 74.26 | 1,925,834 | +3.07(+4.31%) |
Mar 02, 2023 | 68.59 | 71.25 | 68.10 | 71.19 | 1,543,576 | +2.18(+3.16%) |
Mar 01, 2023 | 67.65 | 69.48 | 67.27 | 69.01 | 1,212,285 | +0.79(+1.16%) |
Feb 28, 2023 | 66.78 | 68.84 | 66.32 | 68.22 | 1,972,145 | +0.98(+1.46%) |
Feb 27, 2023 | 68.55 | 68.76 | 67.00 | 67.24 | 1,015,293 | -0.74(-1.09%) |
Feb 24, 2023 | 66.78 | 68.44 | 66.35 | 67.98 | 1,465,575 | +0.33(+0.49%) |
Feb 23, 2023 | 67.90 | 68.50 | 66.74 | 67.65 | 1,325,680 | -0.01(-0.01%) |
Feb 22, 2023 | 68.75 | 69.07 | 66.89 | 67.66 | 1,608,089 | -1.00(-1.46%) |
Feb 21, 2023 | 69.84 | 70.13 | 68.37 | 68.66 | 1,271,274 | -2.71(-3.80%) |
Feb 17, 2023 | 71.21 | 71.75 | 70.26 | 71.37 | 1,818,057 | -0.52(-0.72%) |
Feb 16, 2023 | 67.72 | 71.97 | 67.50 | 71.89 | 1,775,041 | +2.80(+4.05%) |
Feb 15, 2023 | 69.41 | 70.19 | 68.56 | 69.09 | 1,348,323 | -1.26(-1.79%) |
Feb 14, 2023 | 70.43 | 70.81 | 69.27 | 70.35 | 1,497,247 | -0.20(-0.28%) |
Feb 13, 2023 | 70.37 | 70.59 | 69.50 | 70.55 | 1,410,931 | +0.09(+0.13%) |
Feb 10, 2023 | 72.00 | 72.72 | 69.74 | 70.46 | 2,880,706 | -1.54(-2.14%) |
Feb 09, 2023 | 72.10 | 72.60 | 71.12 | 72.00 | 3,591,596 | +0.69(+0.97%) |
Feb 08, 2023 | 70.80 | 71.89 | 70.41 | 71.31 | 3,126,625 | -0.27(-0.38%) |
Feb 07, 2023 | 69.45 | 72.54 | 67.41 | 71.58 | 9,007,861 | +4.58(+6.84%) |
Feb 06, 2023 | 69.46 | 70.03 | 66.44 | 67.00 | 12,031,163 | +10.95(+19.54%) |
Feb 03, 2023 | 55.06 | 57.52 | 55.06 | 56.05 | 3,012,269 | -0.59(-1.04%) |
Feb 02, 2023 | 55.54 | 57.96 | 55.36 | 56.64 | 3,362,327 | +1.92(+3.51%) |
Feb 01, 2023 | 54.03 | 54.80 | 52.14 | 54.72 | 2,030,210 | +1.17(+2.18%) |
Jan 31, 2023 | 52.83 | 53.59 | 52.30 | 53.55 | 1,417,178 | +0.97(+1.84%) |
Jan 30, 2023 | 52.73 | 54.35 | 52.57 | 52.58 | 2,865,046 | -1.07(-1.99%) |
Jan 27, 2023 | 52.25 | 54.12 | 51.93 | 53.65 | 1,747,764 | +1.38(+2.64%) |
Jan 26, 2023 | 50.94 | 52.32 | 50.71 | 52.27 | 2,810,252 | +2.11(+4.21%) |
Jan 25, 2023 | 49.00 | 50.19 | 48.39 | 50.16 | 1,174,287 | +0.59(+1.19%) |
Jan 24, 2023 | 52.10 | 53.00 | 49.12 | 49.57 | 2,926,264 | -3.02(-5.74%) |
Jan 23, 2023 | 49.33 | 52.67 | 49.01 | 52.59 | 3,373,042 | +3.14(+6.35%) |
Jan 20, 2023 | 49.34 | 49.64 | 48.36 | 49.45 | 2,004,886 | +0.16(+0.32%) |
Jan 19, 2023 | 47.75 | 49.81 | 46.77 | 49.29 | 3,611,674 | +1.11(+2.30%) |
Jan 18, 2023 | 48.39 | 49.26 | 48.12 | 48.18 | 2,225,860 | +0.22(+0.46%) |
Jan 17, 2023 | 48.78 | 48.95 | 47.54 | 47.96 | 2,268,795 | -1.12(-2.28%) |
Jan 13, 2023 | 48.82 | 49.30 | 48.22 | 49.08 | 2,013,480 | -0.27(-0.55%) |
Jan 12, 2023 | 49.39 | 49.98 | 48.59 | 49.35 | 1,789,403 | -0.11(-0.22%) |
Jan 11, 2023 | 49.03 | 50.44 | 48.48 | 49.46 | 3,257,976 | +1.36(+2.83%) |
Jan 10, 2023 | 48.17 | 49.05 | 47.70 | 48.10 | 4,507,527 | -0.08(-0.17%) |
Jan 09, 2023 | 48.32 | 49.06 | 47.87 | 48.18 | 2,777,860 | +0.52(+1.09%) |
Jan 06, 2023 | 46.50 | 47.74 | 44.64 | 47.66 | 2,934,583 | +1.49(+3.23%) |
Jan 05, 2023 | 45.63 | 46.44 | 45.63 | 46.17 | 2,606,533 | -0.28(-0.60%) |
Jan 04, 2023 | 46.07 | 47.11 | 45.74 | 46.45 | 2,756,814 | +1.00(+2.20%) |
Jan 03, 2023 | 46.00 | 46.73 | 44.49 | 45.45 | 2,053,943 | +0.44(+0.98%) |
Dec 30, 2022 | 44.58 | 45.50 | 44.28 | 45.01 | 2,257,142 | -0.25(-0.55%) |
Dec 29, 2022 | 43.34 | 45.67 | 43.19 | 45.26 | 1,628,187 | +2.32(+5.40%) |
Dec 28, 2022 | 43.08 | 44.04 | 42.92 | 42.94 | 1,170,534 | -0.38(-0.88%) |
Dec 27, 2022 | 43.25 | 43.53 | 42.12 | 43.32 | 1,247,921 | -0.03(-0.07%) |
Dec 23, 2022 | 42.89 | 43.43 | 42.19 | 43.35 | 1,080,504 | +0.35(+0.81%) |
Dec 22, 2022 | 42.94 | 43.14 | 41.61 | 43.00 | 1,280,343 | -0.45(-1.04%) |
Dec 21, 2022 | 44.74 | 45.05 | 43.17 | 43.45 | 2,053,144 | -0.91(-2.05%) |
Dec 20, 2022 | 43.69 | 44.56 | 43.10 | 44.36 | 2,709,381 | +0.48(+1.09%) |
Dec 19, 2022 | 43.10 | 43.95 | 41.52 | 43.88 | 3,015,114 | -0.38(-0.86%) |
Dec 16, 2022 | 45.03 | 45.32 | 43.79 | 44.26 | 6,119,212 | -1.09(-2.40%) |
Dec 15, 2022 | 45.48 | 45.94 | 44.67 | 45.35 | 2,389,311 | -0.91(-1.97%) |
Dec 14, 2022 | 46.26 | 47.25 | 45.60 | 46.26 | 2,205,089 | -0.52(-1.11%) |
Dec 13, 2022 | 47.86 | 48.52 | 46.15 | 46.78 | 2,440,813 | +1.28(+2.81%) |
Dec 12, 2022 | 44.66 | 46.02 | 44.66 | 45.50 | 2,865,605 | +0.82(+1.84%) |
Dec 09, 2022 | 45.99 | 47.16 | 44.41 | 44.68 | 3,009,306 | -0.86(-1.89%) |
Dec 08, 2022 | 47.35 | 48.32 | 44.20 | 45.54 | 6,501,909 | -1.68(-3.56%) |
Dec 07, 2022 | 47.80 | 48.46 | 46.21 | 47.22 | 2,909,175 | -1.00(-2.07%) |
Dec 06, 2022 | 50.83 | 51.28 | 47.96 | 48.22 | 2,253,548 | -2.55(-5.02%) |
Dec 05, 2022 | 51.76 | 51.87 | 50.26 | 50.77 | 2,625,108 | -1.48(-2.83%) |
Dec 02, 2022 | 51.59 | 53.06 | 51.19 | 52.25 | 4,207,595 | +0.02(+0.04%) |
Dec 01, 2022 | 50.44 | 52.44 | 50.35 | 52.23 | 4,307,377 | +2.10(+4.19%) |
Nov 30, 2022 | 47.48 | 50.33 | 47.33 | 50.13 | 4,885,746 | +2.95(+6.25%) |
Nov 29, 2022 | 47.17 | 49.09 | 46.21 | 47.18 | 7,318,748 | +0.26(+0.55%) |
Nov 28, 2022 | 41.11 | 47.08 | 41.11 | 46.92 | 11,289,515 | +5.53(+13.36%) |
Nov 25, 2022 | 41.88 | 42.00 | 41.36 | 41.39 | 760,715 | -0.79(-1.87%) |
Nov 23, 2022 | 41.72 | 42.74 | 40.85 | 42.18 | 1,395,989 | +0.64(+1.54%) |
Nov 22, 2022 | 41.92 | 42.04 | 40.69 | 41.54 | 1,988,582 | -0.35(-0.84%) |
Nov 21, 2022 | 42.53 | 42.56 | 41.02 | 41.89 | 2,225,162 | -1.15(-2.67%) |
Nov 18, 2022 | 42.93 | 43.37 | 42.10 | 43.04 | 2,662,297 | +0.97(+2.31%) |
Nov 17, 2022 | 43.81 | 44.46 | 41.86 | 42.07 | 2,772,316 | -2.60(-5.82%) |
Nov 16, 2022 | 48.46 | 48.91 | 44.63 | 44.67 | 2,871,589 | -4.24(-8.67%) |
Nov 15, 2022 | 47.96 | 49.19 | 47.73 | 48.91 | 3,780,436 | +2.15(+4.60%) |
Nov 14, 2022 | 47.20 | 47.54 | 46.46 | 46.76 | 3,340,772 | -0.42(-0.89%) |
Nov 11, 2022 | 44.99 | 47.53 | 44.69 | 47.18 | 3,428,364 | +2.29(+5.10%) |
Nov 10, 2022 | 43.74 | 45.13 | 43.01 | 44.89 | 5,027,843 | +3.38(+8.14%) |
Nov 09, 2022 | 42.66 | 42.70 | 41.06 | 41.51 | 2,200,417 | -1.32(-3.08%) |
Nov 08, 2022 | 41.89 | 43.46 | 41.28 | 42.83 | 3,822,043 | +1.35(+3.25%) |
Nov 07, 2022 | 42.29 | 42.91 | 40.72 | 41.48 | 3,580,896 | -0.97(-2.29%) |
Nov 04, 2022 | 42.69 | 42.97 | 41.10 | 42.45 | 4,747,755 | +0.20(+0.47%) |
Nov 03, 2022 | 44.08 | 44.26 | 41.63 | 42.25 | 6,542,403 | -2.65(-5.90%) |
Nov 02, 2022 | 48.73 | 44.89 | 44.90 | 7,280,026 | -4.63(-9.35%) | |
Nov 01, 2022 | 49.27 | 53.79 | 47.60 | 49.53 | 11,740,733 | -16.20(-24.65%) |
Oct 31, 2022 | 65.76 | 67.12 | 64.44 | 65.73 | 4,478,789 | -0.45(-0.68%) |
Oct 28, 2022 | 66.04 | 67.20 | 65.79 | 66.18 | 3,299,434 | -0.09(-0.14%) |
Oct 27, 2022 | 72.04 | 72.04 | 66.02 | 66.27 | 5,554,171 | -5.70(-7.92%) |
Oct 26, 2022 | 71.39 | 74.17 | 70.94 | 71.97 | 1,711,119 | +0.61(+0.85%) |
Oct 25, 2022 | 69.69 | 72.65 | 69.37 | 71.36 | 1,294,582 | +2.36(+3.42%) |
Oct 24, 2022 | 67.63 | 69.32 | 66.55 | 69.00 | 1,462,052 | +1.37(+2.03%) |
Oct 21, 2022 | 68.59 | 68.94 | 66.11 | 67.63 | 2,879,857 | -0.64(-0.94%) |
Oct 20, 2022 | 70.92 | 71.81 | 68.18 | 68.27 | 1,532,578 | -2.81(-3.95%) |
Oct 19, 2022 | 73.66 | 73.66 | 69.52 | 71.08 | 2,030,392 | -3.85(-5.14%) |
Oct 18, 2022 | 76.59 | 77.62 | 74.56 | 74.93 | 1,196,615 | +0.57(+0.77%) |
Oct 17, 2022 | 73.82 | 75.34 | 72.54 | 74.36 | 1,521,874 | +2.25(+3.12%) |
Oct 14, 2022 | 74.69 | 75.54 | 71.95 | 72.11 | 1,281,781 | -2.04(-2.75%) |
Oct 13, 2022 | 71.15 | 74.48 | 70.30 | 74.15 | 1,133,647 | +0.95(+1.30%) |
Oct 12, 2022 | 73.48 | 74.04 | 72.09 | 73.20 | 891,867 | +0.02(+0.03%) |
Oct 11, 2022 | 74.75 | 74.94 | 72.40 | 73.18 | 1,184,625 | -1.80(-2.40%) |
Oct 10, 2022 | 77.46 | 77.51 | 74.50 | 74.98 | 1,276,327 | -2.04(-2.65%) |
Oct 07, 2022 | 78.02 | 78.87 | 76.62 | 77.02 | 1,673,221 | -1.69(-2.15%) |
Oct 06, 2022 | 80.26 | 80.98 | 78.05 | 78.71 | 2,111,728 | -2.29(-2.83%) |
Oct 05, 2022 | 78.21 | 81.72 | 78.00 | 81.00 | 1,496,842 | +1.21(+1.52%) |
Oct 04, 2022 | 77.74 | 80.10 | 76.83 | 79.79 | 1,855,125 | +3.27(+4.27%) |
Oct 03, 2022 | 73.10 | 76.99 | 72.19 | 76.52 | 1,723,795 | +4.16(+5.75%) |
Sep 30, 2022 | 74.39 | 75.28 | 72.32 | 72.36 | 1,447,051 | -1.92(-2.58%) |
Sep 29, 2022 | 75.58 | 75.58 | 72.88 | 74.28 | 1,785,027 | -1.96(-2.57%) |
Sep 28, 2022 | 73.75 | 76.34 | 72.90 | 76.24 | 2,051,232 | +3.50(+4.81%) |
Sep 27, 2022 | 75.58 | 75.58 | 72.69 | 72.74 | 1,495,426 | -1.99(-2.66%) |
Sep 26, 2022 | 75.17 | 78.56 | 73.89 | 74.73 | 2,083,018 | -1.34(-1.76%) |
Sep 23, 2022 | 78.12 | 78.31 | 74.74 | 76.07 | 2,406,883 | -2.99(-3.78%) |
Sep 22, 2022 | 82.73 | 82.73 | 79.04 | 79.06 | 2,219,594 | -4.09(-4.92%) |
Sep 21, 2022 | 86.50 | 87.73 | 83.10 | 83.15 | 1,473,444 | -4.00(-4.59%) |
Sep 20, 2022 | 88.46 | 89.69 | 86.60 | 87.15 | 1,242,076 | -2.13(-2.39%) |
Sep 19, 2022 | 88.91 | 89.37 | 87.57 | 89.28 | 1,239,546 | -0.66(-0.73%) |
Sep 16, 2022 | 88.73 | 90.81 | 88.32 | 89.94 | 2,435,463 | +0.70(+0.78%) |
Sep 15, 2022 | 91.00 | 92.23 | 88.92 | 89.24 | 1,326,300 | -2.66(-2.89%) |
Sep 14, 2022 | 92.14 | 93.51 | 91.29 | 91.90 | 1,038,109 | +0.03(+0.03%) |
Sep 13, 2022 | 93.46 | 93.95 | 91.60 | 91.87 | 1,105,654 | -4.18(-4.35%) |
Sep 12, 2022 | 96.50 | 97.54 | 95.84 | 96.05 | 906,044 | +0.08(+0.08%) |
Sep 09, 2022 | 93.64 | 96.25 | 93.02 | 95.97 | 1,176,501 | +2.70(+2.89%) |
Sep 08, 2022 | 91.37 | 93.51 | 90.35 | 93.27 | 1,034,717 | +1.42(+1.55%) |
Sep 07, 2022 | 88.70 | 92.00 | 88.50 | 91.85 | 1,560,352 | +2.88(+3.24%) |
Sep 06, 2022 | 88.17 | 89.72 | 87.84 | 88.97 | 1,372,721 | +1.39(+1.59%) |
Sep 02, 2022 | 89.13 | 89.75 | 87.06 | 87.58 | 1,300,467 | -0.76(-0.86%) |
Sep 01, 2022 | 87.15 | 88.47 | 86.11 | 88.34 | 1,535,845 | +0.34(+0.39%) |
Aug 31, 2022 | 89.59 | 90.67 | 87.17 | 88.00 | 2,067,134 | -1.28(-1.43%) |
Aug 30, 2022 | 92.12 | 92.15 | 88.61 | 89.28 | 3,005,452 | -3.00(-3.25%) |
Aug 29, 2022 | 95.94 | 99.50 | 89.69 | 92.28 | 4,360,898 | -7.42(-7.44%) |
Aug 26, 2022 | 104.07 | 104.62 | 99.62 | 99.70 | 1,086,515 | -4.50(-4.32%) |
Aug 25, 2022 | 103.59 | 104.25 | 102.54 | 104.20 | 912,779 | +1.51(+1.47%) |
Aug 24, 2022 | 102.62 | 103.56 | 101.37 | 102.69 | 610,168 | +0.18(+0.18%) |
Aug 23, 2022 | 102.34 | 102.66 | 100.38 | 102.51 | 645,723 | +0.15(+0.15%) |
Aug 22, 2022 | 104.00 | 104.45 | 101.78 | 102.36 | 788,018 | -2.88(-2.74%) |
Aug 19, 2022 | 105.98 | 106.65 | 104.76 | 105.24 | 578,613 | -1.07(-1.01%) |
Aug 18, 2022 | 108.40 | 108.50 | 105.99 | 106.31 | 778,315 | -2.09(-1.93%) |
Aug 17, 2022 | 108.28 | 108.76 | 106.78 | 108.40 | 771,284 | -0.82(-0.75%) |
Aug 16, 2022 | 109.80 | 110.17 | 106.77 | 109.22 | 878,395 | -1.63(-1.47%) |
Aug 15, 2022 | 109.46 | 110.97 | 108.85 | 110.85 | 671,893 | +0.88(+0.80%) |
Aug 12, 2022 | 109.94 | 110.60 | 109.01 | 109.97 | 857,067 | +0.03(+0.03%) |
Aug 11, 2022 | 113.57 | 115.08 | 109.85 | 109.94 | 1,482,917 | -2.90(-2.57%) |
Aug 10, 2022 | 110.08 | 112.90 | 109.42 | 112.84 | 851,177 | +4.71(+4.36%) |
Aug 09, 2022 | 110.11 | 110.44 | 107.71 | 108.13 | 609,607 | -1.91(-1.74%) |
Aug 08, 2022 | 111.16 | 111.50 | 108.85 | 110.04 | 767,250 | -0.52(-0.47%) |
Aug 05, 2022 | 108.32 | 110.66 | 107.24 | 110.56 | 710,736 | +1.16(+1.06%) |
Aug 04, 2022 | 109.68 | 109.69 | 107.65 | 109.40 | 1,059,817 | +0.65(+0.60%) |
Aug 03, 2022 | 112.11 | 112.25 | 107.44 | 108.75 | 1,544,519 | -2.64(-2.37%) |
Aug 02, 2022 | 111.58 | 114.06 | 111.24 | 111.39 | 690,637 | -0.41(-0.37%) |
Aug 01, 2022 | 112.55 | 114.56 | 111.75 | 111.80 | 936,116 | -1.30(-1.15%) |
Jul 29, 2022 | 112.12 | 115.33 | 112.05 | 113.10 | 1,455,333 | +1.22(+1.09%) |
Jul 28, 2022 | 109.90 | 112.01 | 108.17 | 111.88 | 677,010 | +2.47(+2.26%) |
Jul 27, 2022 | 107.67 | 109.79 | 107.21 | 109.41 | 905,526 | +1.78(+1.65%) |
Jul 26, 2022 | 108.46 | 108.92 | 105.31 | 107.63 | 804,924 | -0.29(-0.27%) |
Jul 25, 2022 | 107.55 | 108.08 | 106.02 | 107.92 | 820,004 | +0.31(+0.29%) |
Jul 22, 2022 | 110.88 | 111.22 | 106.51 | 107.61 | 1,053,142 | -2.49(-2.26%) |
Jul 21, 2022 | 105.00 | 110.11 | 105.00 | 110.10 | 1,015,741 | +5.89(+5.65%) |
Jul 20, 2022 | 103.14 | 105.52 | 102.66 | 104.21 | 983,602 | +1.49(+1.45%) |
Jul 19, 2022 | 101.23 | 103.27 | 100.24 | 102.72 | 1,601,331 | +2.79(+2.79%) |
Jul 18, 2022 | 103.74 | 104.74 | 99.71 | 99.93 | 693,513 | -3.24(-3.14%) |
Jul 15, 2022 | 101.60 | 103.20 | 100.36 | 103.17 | 970,829 | +2.97(+2.96%) |
Jul 14, 2022 | 102.04 | 102.58 | 99.00 | 100.20 | 1,222,549 | -3.49(-3.37%) |
Jul 13, 2022 | 103.01 | 105.03 | 102.18 | 103.69 | 848,541 | -0.92(-0.88%) |
Jul 12, 2022 | 109.33 | 109.93 | 103.97 | 104.61 | 1,075,620 | -6.18(-5.58%) |
Jul 11, 2022 | 111.12 | 112.18 | 110.67 | 110.79 | 1,144,364 | -1.02(-0.91%) |
Jul 08, 2022 | 110.05 | 112.78 | 109.12 | 111.81 | 1,079,111 | +0.80(+0.72%) |
Jul 07, 2022 | 109.50 | 112.37 | 109.48 | 111.01 | 803,793 | +1.81(+1.66%) |
Jul 06, 2022 | 106.13 | 109.41 | 106.13 | 109.20 | 1,327,330 | +3.21(+3.03%) |
Jul 05, 2022 | 106.06 | 106.13 | 102.58 | 105.99 | 872,925 | -1.03(-0.96%) |