Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 89.44 | 90.75 | 88.97 | 89.26 | 143,530 | +0.16(+0.18%) |
Aug 30, 2023 | 87.84 | 89.73 | 87.16 | 89.10 | 91,875 | +0.87(+0.99%) |
Aug 29, 2023 | 85.65 | 88.51 | 84.68 | 88.23 | 80,544 | +2.55(+2.98%) |
Aug 28, 2023 | 82.09 | 85.75 | 82.09 | 85.68 | 57,094 | +4.07(+4.99%) |
Aug 25, 2023 | 82.61 | 82.61 | 79.95 | 81.61 | 65,409 | -0.69(-0.84%) |
Aug 24, 2023 | 82.05 | 82.75 | 81.81 | 82.30 | 36,405 | -0.29(-0.35%) |
Aug 23, 2023 | 80.29 | 83.33 | 79.98 | 82.59 | 56,614 | +2.53(+3.16%) |
Aug 22, 2023 | 81.48 | 82.00 | 79.80 | 80.06 | 78,753 | -1.42(-1.74%) |
Aug 21, 2023 | 81.29 | 81.88 | 79.87 | 81.48 | 77,198 | +0.26(+0.32%) |
Aug 18, 2023 | 80.50 | 81.36 | 79.91 | 81.22 | 87,605 | -0.30(-0.37%) |
Aug 17, 2023 | 85.67 | 86.48 | 80.55 | 81.52 | 128,888 | -3.71(-4.35%) |
Aug 16, 2023 | 84.52 | 85.95 | 84.52 | 85.23 | 48,646 | +0.51(+0.60%) |
Aug 15, 2023 | 83.52 | 85.48 | 83.18 | 84.72 | 60,484 | +0.71(+0.85%) |
Aug 14, 2023 | 82.50 | 84.26 | 81.82 | 84.01 | 61,716 | +0.93(+1.12%) |
Aug 11, 2023 | 83.50 | 84.61 | 82.72 | 83.08 | 59,892 | -0.92(-1.10%) |
Aug 10, 2023 | 84.78 | 86.14 | 83.31 | 84.00 | 57,925 | -0.55(-0.65%) |
Aug 09, 2023 | 85.36 | 86.72 | 84.38 | 84.55 | 69,507 | -0.81(-0.95%) |
Aug 08, 2023 | 87.94 | 88.86 | 84.61 | 85.36 | 76,059 | -3.57(-4.01%) |
Aug 07, 2023 | 87.64 | 90.00 | 87.01 | 88.93 | 64,528 | +1.53(+1.75%) |
Aug 04, 2023 | 86.00 | 88.83 | 85.58 | 87.40 | 88,497 | +1.15(+1.33%) |
Aug 03, 2023 | 85.24 | 86.96 | 83.46 | 86.25 | 151,398 | -0.08(-0.09%) |
Aug 02, 2023 | 87.70 | 89.82 | 78.77 | 86.33 | 168,039 | -10.12(-10.49%) |
Aug 01, 2023 | 93.73 | 96.81 | 92.98 | 96.45 | 82,175 | +2.21(+2.35%) |
Jul 31, 2023 | 92.94 | 94.53 | 92.58 | 94.24 | 37,968 | +1.46(+1.57%) |
Jul 28, 2023 | 93.94 | 94.83 | 92.64 | 92.78 | 49,184 | -0.22(-0.24%) |
Jul 27, 2023 | 94.29 | 95.46 | 92.78 | 93.00 | 53,382 | -0.96(-1.02%) |
Jul 26, 2023 | 94.37 | 95.43 | 93.37 | 93.96 | 54,897 | -0.55(-0.58%) |
Jul 25, 2023 | 94.84 | 96.40 | 93.61 | 94.51 | 34,512 | -1.22(-1.27%) |
Jul 24, 2023 | 96.48 | 97.73 | 94.92 | 95.73 | 42,119 | -1.07(-1.11%) |
Jul 21, 2023 | 98.00 | 98.00 | 95.88 | 96.80 | 56,385 | -0.37(-0.38%) |
Jul 20, 2023 | 97.47 | 98.16 | 95.36 | 97.17 | 55,942 | -0.33(-0.34%) |
Jul 19, 2023 | 96.19 | 98.33 | 94.80 | 97.50 | 83,072 | +1.77(+1.85%) |
Jul 18, 2023 | 94.25 | 96.93 | 94.25 | 95.73 | 68,610 | +1.48(+1.57%) |
Jul 17, 2023 | 94.58 | 95.45 | 94.04 | 94.25 | 52,104 | -1.02(-1.07%) |
Jul 14, 2023 | 95.55 | 95.55 | 94.09 | 95.27 | 72,809 | -0.86(-0.89%) |
Jul 13, 2023 | 94.05 | 96.14 | 93.57 | 96.13 | 45,934 | +2.68(+2.87%) |
Jul 12, 2023 | 95.07 | 95.37 | 93.17 | 93.45 | 125,697 | -0.32(-0.34%) |
Jul 11, 2023 | 94.82 | 95.63 | 93.50 | 93.77 | 38,212 | -0.45(-0.48%) |
Jul 10, 2023 | 92.45 | 94.64 | 92.19 | 94.22 | 34,933 | +0.93(+1.00%) |
Jul 07, 2023 | 90.54 | 93.91 | 90.54 | 93.29 | 104,409 | +2.98(+3.30%) |
Jul 06, 2023 | 91.00 | 91.11 | 89.00 | 90.31 | 62,742 | -1.98(-2.15%) |
Jul 05, 2023 | 93.10 | 94.15 | 91.92 | 92.29 | 81,303 | -0.80(-0.86%) |
Jul 03, 2023 | 93.35 | 94.46 | 92.00 | 93.09 | 46,179 | -0.69(-0.74%) |
Jun 30, 2023 | 96.34 | 96.34 | 93.69 | 93.78 | 75,849 | -1.58(-1.66%) |
Jun 29, 2023 | 94.11 | 96.05 | 94.11 | 95.36 | 50,676 | +1.30(+1.38%) |
Jun 28, 2023 | 92.17 | 94.60 | 92.17 | 94.06 | 74,438 | +2.08(+2.26%) |
Jun 27, 2023 | 90.34 | 93.39 | 90.09 | 91.98 | 96,891 | +2.11(+2.35%) |
Jun 26, 2023 | 89.71 | 91.69 | 89.62 | 89.87 | 79,320 | +0.22(+0.25%) |
Jun 23, 2023 | 88.08 | 90.37 | 88.08 | 89.65 | 200,499 | +0.27(+0.30%) |
Jun 22, 2023 | 90.01 | 90.45 | 88.35 | 89.38 | 105,325 | -1.31(-1.44%) |
Jun 21, 2023 | 91.06 | 92.50 | 90.37 | 90.69 | 94,939 | -1.06(-1.16%) |
Jun 20, 2023 | 90.43 | 92.80 | 90.43 | 91.75 | 128,289 | +0.31(+0.34%) |
Jun 16, 2023 | 93.00 | 93.00 | 89.99 | 91.44 | 151,139 | -0.99(-1.07%) |
Jun 15, 2023 | 89.85 | 92.48 | 89.85 | 92.43 | 95,240 | +1.82(+2.01%) |
Jun 14, 2023 | 93.12 | 93.78 | 89.71 | 90.61 | 91,840 | -2.84(-3.04%) |
Jun 13, 2023 | 94.30 | 95.29 | 93.38 | 93.45 | 81,814 | -0.85(-0.90%) |
Jun 12, 2023 | 90.80 | 94.67 | 89.72 | 94.30 | 98,356 | +3.35(+3.68%) |
Jun 09, 2023 | 93.35 | 93.35 | 90.72 | 90.95 | 52,699 | -2.96(-3.15%) |
Jun 08, 2023 | 93.40 | 94.00 | 92.62 | 93.91 | 39,513 | +0.54(+0.58%) |
Jun 07, 2023 | 92.23 | 94.62 | 91.43 | 93.37 | 101,213 | +1.82(+1.99%) |
Jun 06, 2023 | 88.21 | 92.92 | 88.21 | 91.55 | 98,533 | +2.92(+3.29%) |
Jun 05, 2023 | 87.13 | 89.26 | 86.61 | 88.63 | 61,088 | +0.41(+0.46%) |
Jun 02, 2023 | 85.23 | 89.44 | 84.73 | 88.22 | 124,174 | +4.61(+5.51%) |
Jun 01, 2023 | 82.06 | 84.74 | 81.79 | 83.61 | 91,143 | +1.39(+1.69%) |
May 31, 2023 | 85.30 | 85.75 | 82.15 | 82.22 | 84,365 | -3.55(-4.14%) |
May 30, 2023 | 84.42 | 85.88 | 83.80 | 85.77 | 54,246 | +1.62(+1.93%) |
May 26, 2023 | 82.64 | 85.23 | 82.64 | 84.15 | 58,605 | +1.55(+1.88%) |
May 25, 2023 | 81.69 | 83.68 | 81.69 | 82.60 | 73,751 | +0.12(+0.15%) |
May 24, 2023 | 83.52 | 84.32 | 82.37 | 82.48 | 80,067 | -1.49(-1.77%) |
May 23, 2023 | 83.13 | 84.65 | 81.68 | 83.97 | 100,802 | +0.48(+0.57%) |
May 22, 2023 | 85.20 | 85.98 | 83.47 | 83.49 | 103,029 | -1.69(-1.98%) |
May 19, 2023 | 87.47 | 88.07 | 84.83 | 85.18 | 148,674 | -1.32(-1.53%) |
May 18, 2023 | 83.45 | 86.79 | 83.39 | 86.50 | 145,481 | +2.53(+3.01%) |
May 17, 2023 | 81.27 | 84.55 | 80.57 | 83.97 | 131,562 | +3.11(+3.85%) |
May 16, 2023 | 78.92 | 81.00 | 78.74 | 80.86 | 139,178 | +0.86(+1.07%) |
May 15, 2023 | 77.87 | 80.17 | 76.41 | 80.00 | 98,676 | +2.26(+2.91%) |
May 12, 2023 | 76.73 | 78.15 | 76.29 | 77.74 | 94,572 | +1.62(+2.13%) |
May 11, 2023 | 74.23 | 76.16 | 73.98 | 76.12 | 67,295 | +0.94(+1.25%) |
May 10, 2023 | 76.63 | 76.63 | 74.52 | 75.18 | 77,918 | -0.04(-0.05%) |
May 09, 2023 | 73.81 | 76.50 | 73.31 | 75.22 | 75,686 | +1.03(+1.39%) |
May 08, 2023 | 72.38 | 74.70 | 72.03 | 74.19 | 81,864 | +1.81(+2.50%) |
May 05, 2023 | 71.03 | 74.00 | 70.20 | 72.38 | 87,299 | +2.81(+4.04%) |
May 04, 2023 | 74.48 | 74.54 | 69.05 | 69.57 | 148,487 | -5.84(-7.74%) |
May 03, 2023 | 67.97 | 79.05 | 67.57 | 75.41 | 187,095 | +7.91(+11.72%) |
May 02, 2023 | 70.05 | 70.05 | 66.58 | 67.50 | 84,825 | -2.78(-3.96%) |
May 01, 2023 | 69.74 | 70.42 | 69.17 | 70.28 | 89,006 | +0.22(+0.31%) |
Apr 28, 2023 | 68.53 | 70.64 | 68.53 | 70.06 | 69,763 | +1.44(+2.10%) |
Apr 27, 2023 | 67.07 | 68.89 | 67.07 | 68.62 | 72,277 | +1.63(+2.43%) |
Apr 26, 2023 | 68.84 | 68.85 | 66.80 | 66.99 | 87,595 | -2.53(-3.64%) |
Apr 25, 2023 | 72.81 | 72.89 | 69.39 | 69.52 | 106,626 | -4.29(-5.81%) |
Apr 24, 2023 | 72.34 | 73.86 | 72.00 | 73.81 | 100,948 | +1.53(+2.12%) |
Apr 21, 2023 | 74.15 | 74.15 | 72.17 | 72.28 | 124,148 | -1.97(-2.65%) |
Apr 20, 2023 | 71.00 | 74.34 | 71.00 | 74.25 | 102,739 | +2.99(+4.20%) |
Apr 19, 2023 | 70.90 | 71.96 | 70.49 | 71.26 | 59,519 | -0.05(-0.07%) |
Apr 18, 2023 | 71.25 | 72.65 | 70.96 | 71.31 | 79,755 | +0.84(+1.19%) |
Apr 17, 2023 | 69.33 | 71.02 | 69.22 | 70.47 | 61,455 | +1.44(+2.09%) |
Apr 14, 2023 | 69.75 | 71.25 | 67.69 | 69.03 | 135,458 | -0.61(-0.88%) |
Apr 13, 2023 | 67.81 | 70.54 | 66.82 | 69.64 | 176,522 | +2.05(+3.03%) |
Apr 12, 2023 | 67.22 | 67.63 | 66.13 | 67.59 | 125,580 | +1.12(+1.68%) |
Apr 11, 2023 | 64.56 | 66.90 | 64.56 | 66.47 | 82,444 | +2.05(+3.18%) |
Apr 10, 2023 | 62.80 | 64.95 | 62.80 | 64.42 | 65,587 | +1.67(+2.66%) |
Apr 06, 2023 | 62.85 | 63.42 | 61.80 | 62.75 | 86,432 | +0.18(+0.29%) |
Apr 05, 2023 | 63.17 | 63.22 | 61.90 | 62.57 | 93,483 | -1.14(-1.79%) |
Apr 04, 2023 | 66.96 | 66.96 | 63.50 | 63.71 | 139,325 | -2.93(-4.40%) |
Apr 03, 2023 | 68.09 | 68.17 | 66.25 | 66.64 | 112,065 | -1.32(-1.94%) |
Mar 31, 2023 | 67.76 | 68.30 | 67.35 | 67.96 | 111,300 | +1.03(+1.54%) |
Mar 30, 2023 | 68.63 | 69.44 | 66.62 | 66.93 | 109,606 | -1.01(-1.49%) |
Mar 29, 2023 | 69.20 | 69.20 | 67.03 | 67.94 | 98,245 | -0.28(-0.41%) |
Mar 28, 2023 | 68.13 | 69.53 | 68.00 | 68.22 | 65,707 | -0.26(-0.38%) |
Mar 27, 2023 | 69.28 | 69.77 | 68.03 | 68.48 | 100,017 | +0.33(+0.48%) |
Mar 24, 2023 | 67.31 | 68.39 | 66.09 | 68.15 | 92,212 | -0.18(-0.26%) |
Mar 23, 2023 | 69.98 | 71.84 | 67.68 | 68.33 | 95,747 | -1.34(-1.92%) |
Mar 22, 2023 | 74.53 | 74.53 | 69.50 | 69.67 | 200,804 | -5.86(-7.76%) |
Mar 21, 2023 | 75.49 | 76.76 | 74.91 | 75.53 | 49,467 | +1.64(+2.22%) |
Mar 20, 2023 | 73.82 | 76.49 | 73.67 | 73.89 | 101,082 | +1.08(+1.48%) |
Mar 17, 2023 | 75.60 | 75.90 | 72.37 | 72.81 | 223,929 | -3.89(-5.07%) |
Mar 16, 2023 | 74.72 | 77.58 | 73.78 | 76.70 | 92,137 | +0.69(+0.91%) |
Mar 15, 2023 | 75.57 | 76.13 | 73.62 | 76.01 | 83,637 | -1.68(-2.16%) |
Mar 14, 2023 | 80.73 | 81.25 | 77.02 | 77.69 | 136,044 | -0.72(-0.92%) |
Mar 13, 2023 | 79.01 | 79.72 | 77.41 | 78.41 | 101,606 | -2.53(-3.13%) |
Mar 10, 2023 | 84.47 | 84.47 | 79.71 | 80.94 | 182,673 | -3.85(-4.54%) |
Mar 09, 2023 | 86.89 | 88.00 | 84.61 | 84.79 | 128,103 | -1.75(-2.02%) |
Mar 08, 2023 | 85.29 | 86.55 | 84.43 | 86.54 | 85,051 | +1.35(+1.58%) |
Mar 07, 2023 | 83.47 | 85.20 | 82.60 | 85.19 | 140,476 | +1.58(+1.89%) |
Mar 06, 2023 | 88.30 | 88.62 | 82.94 | 83.61 | 147,234 | -4.74(-5.37%) |
Mar 03, 2023 | 87.10 | 88.85 | 86.22 | 88.35 | 90,883 | +2.07(+2.40%) |
Mar 02, 2023 | 84.66 | 86.79 | 84.20 | 86.28 | 93,237 | +0.64(+0.75%) |
Mar 01, 2023 | 84.19 | 86.57 | 83.95 | 85.64 | 100,191 | +1.25(+1.48%) |
Feb 28, 2023 | 82.77 | 84.62 | 82.77 | 84.39 | 111,163 | +1.12(+1.35%) |
Feb 27, 2023 | 83.25 | 84.34 | 82.53 | 83.27 | 77,779 | +1.06(+1.29%) |
Feb 24, 2023 | 80.46 | 82.70 | 80.24 | 82.21 | 79,097 | -0.13(-0.16%) |
Feb 23, 2023 | 84.50 | 86.00 | 80.86 | 82.34 | 116,217 | -1.01(-1.21%) |
Feb 22, 2023 | 78.01 | 86.31 | 77.77 | 83.35 | 197,954 | +0.13(+0.16%) |
Feb 21, 2023 | 89.14 | 89.38 | 83.22 | 83.22 | 190,577 | -7.27(-8.03%) |
Feb 17, 2023 | 90.06 | 91.06 | 88.91 | 90.49 | 97,280 | +0.03(+0.03%) |
Feb 16, 2023 | 89.42 | 92.07 | 88.61 | 90.46 | 77,640 | -0.05(-0.06%) |
Feb 15, 2023 | 87.91 | 91.01 | 87.78 | 90.51 | 58,183 | +1.27(+1.42%) |
Feb 14, 2023 | 88.16 | 89.40 | 87.13 | 89.24 | 61,017 | +0.30(+0.34%) |
Feb 13, 2023 | 87.39 | 88.94 | 86.42 | 88.94 | 67,286 | +1.40(+1.60%) |
Feb 10, 2023 | 86.82 | 88.25 | 85.36 | 87.54 | 71,884 | -0.28(-0.32%) |
Feb 09, 2023 | 91.27 | 91.90 | 87.74 | 87.82 | 71,351 | -2.45(-2.71%) |
Feb 08, 2023 | 90.28 | 91.65 | 87.25 | 90.27 | 91,002 | -1.02(-1.12%) |
Feb 07, 2023 | 88.80 | 91.29 | 87.40 | 91.29 | 71,882 | +2.21(+2.48%) |
Feb 06, 2023 | 91.12 | 91.12 | 87.58 | 89.08 | 87,174 | -2.62(-2.86%) |
Feb 03, 2023 | 91.01 | 93.22 | 90.84 | 91.70 | 64,549 | -0.55(-0.60%) |
Feb 02, 2023 | 90.79 | 93.10 | 90.79 | 92.25 | 112,327 | +1.96(+2.17%) |
Feb 01, 2023 | 86.60 | 91.00 | 86.60 | 90.29 | 88,226 | +3.47(+4.00%) |
Jan 31, 2023 | 85.21 | 87.08 | 85.21 | 86.82 | 74,814 | +1.67(+1.96%) |
Jan 30, 2023 | 83.57 | 85.69 | 83.26 | 85.15 | 70,736 | +0.88(+1.04%) |
Jan 27, 2023 | 83.75 | 84.98 | 83.00 | 84.27 | 58,014 | +0.38(+0.45%) |
Jan 26, 2023 | 83.08 | 83.99 | 82.25 | 83.89 | 51,685 | +1.54(+1.87%) |
Jan 25, 2023 | 81.49 | 82.46 | 80.08 | 82.35 | 43,725 | +0.06(+0.07%) |
Jan 24, 2023 | 81.90 | 82.82 | 81.03 | 82.29 | 38,865 | +0.81(+0.99%) |
Jan 23, 2023 | 81.51 | 82.28 | 80.17 | 81.48 | 59,568 | +0.51(+0.63%) |
Jan 20, 2023 | 78.84 | 81.02 | 77.66 | 80.97 | 69,055 | +2.76(+3.53%) |
Jan 19, 2023 | 80.77 | 80.77 | 78.01 | 78.21 | 71,314 | -3.45(-4.22%) |
Jan 18, 2023 | 81.62 | 83.36 | 80.49 | 81.66 | 102,181 | +0.90(+1.11%) |
Jan 17, 2023 | 80.16 | 82.06 | 80.00 | 80.76 | 83,213 | +0.77(+0.96%) |
Jan 13, 2023 | 78.83 | 80.36 | 78.83 | 79.99 | 59,816 | +0.35(+0.44%) |
Jan 12, 2023 | 79.43 | 80.03 | 78.00 | 79.64 | 76,446 | +0.92(+1.17%) |
Jan 11, 2023 | 76.15 | 78.72 | 75.89 | 78.72 | 69,663 | +3.06(+4.04%) |
Jan 10, 2023 | 75.44 | 76.13 | 73.91 | 75.66 | 67,001 | +0.33(+0.44%) |
Jan 09, 2023 | 74.96 | 77.94 | 74.96 | 75.33 | 76,838 | +0.93(+1.25%) |
Jan 06, 2023 | 71.26 | 74.56 | 70.39 | 74.40 | 72,759 | +3.80(+5.38%) |
Jan 05, 2023 | 71.99 | 71.99 | 69.84 | 70.60 | 71,596 | -2.20(-3.02%) |
Jan 04, 2023 | 74.75 | 75.00 | 72.06 | 72.80 | 118,935 | -0.72(-0.98%) |
Jan 03, 2023 | 72.75 | 74.72 | 70.97 | 73.52 | 128,888 | +2.41(+3.39%) |
Dec 30, 2022 | 71.47 | 72.07 | 70.75 | 71.11 | 63,734 | -1.18(-1.63%) |
Dec 29, 2022 | 70.68 | 72.90 | 70.68 | 72.29 | 64,627 | +2.73(+3.92%) |
Dec 28, 2022 | 71.23 | 71.23 | 68.47 | 69.56 | 97,895 | -1.47(-2.07%) |
Dec 27, 2022 | 72.00 | 72.50 | 70.84 | 71.03 | 72,998 | -0.97(-1.35%) |
Dec 23, 2022 | 70.49 | 72.32 | 70.39 | 72.00 | 142,457 | +2.44(+3.51%) |
Dec 22, 2022 | 70.90 | 70.90 | 66.68 | 69.56 | 97,761 | -1.84(-2.58%) |
Dec 21, 2022 | 70.14 | 71.63 | 69.73 | 71.40 | 72,028 | +2.04(+2.94%) |
Dec 20, 2022 | 69.00 | 70.14 | 68.69 | 69.36 | 88,886 | +0.21(+0.30%) |
Dec 19, 2022 | 69.92 | 69.97 | 68.64 | 69.15 | 78,834 | -0.78(-1.12%) |
Dec 16, 2022 | 67.93 | 69.93 | 67.93 | 69.93 | 178,657 | +1.30(+1.89%) |
Dec 15, 2022 | 67.98 | 69.36 | 66.23 | 68.63 | 102,970 | -0.30(-0.44%) |
Dec 14, 2022 | 68.57 | 71.65 | 67.77 | 68.93 | 98,429 | +0.04(+0.06%) |
Dec 13, 2022 | 71.30 | 72.55 | 68.54 | 68.89 | 128,079 | +1.72(+2.56%) |
Dec 12, 2022 | 66.39 | 67.62 | 65.48 | 67.17 | 55,471 | +0.39(+0.58%) |
Dec 09, 2022 | 67.93 | 68.51 | 66.45 | 66.78 | 52,165 | -1.60(-2.34%) |
Dec 08, 2022 | 68.10 | 69.77 | 66.91 | 68.38 | 44,085 | +0.62(+0.91%) |
Dec 07, 2022 | 65.65 | 67.85 | 65.06 | 67.76 | 60,381 | +2.06(+3.14%) |
Dec 06, 2022 | 65.84 | 66.78 | 64.26 | 65.70 | 95,407 | +0.17(+0.26%) |
Dec 05, 2022 | 69.05 | 69.05 | 65.38 | 65.53 | 87,207 | -4.23(-6.06%) |
Dec 02, 2022 | 69.23 | 71.14 | 69.23 | 69.76 | 54,577 | -0.66(-0.94%) |
Dec 01, 2022 | 69.48 | 71.01 | 69.48 | 70.42 | 82,597 | +1.02(+1.47%) |
Nov 30, 2022 | 66.83 | 69.45 | 65.51 | 69.40 | 75,461 | +1.87(+2.77%) |
Nov 29, 2022 | 66.05 | 67.66 | 65.18 | 67.53 | 56,526 | +1.39(+2.10%) |
Nov 28, 2022 | 66.61 | 67.35 | 65.50 | 66.14 | 57,332 | -1.11(-1.65%) |
Nov 25, 2022 | 68.40 | 69.27 | 67.25 | 67.25 | 17,929 | -0.83(-1.22%) |
Nov 23, 2022 | 69.03 | 69.37 | 67.12 | 68.08 | 50,246 | -0.84(-1.22%) |
Nov 22, 2022 | 67.31 | 69.08 | 66.28 | 68.92 | 57,759 | +2.56(+3.86%) |
Nov 21, 2022 | 68.89 | 69.46 | 66.02 | 66.36 | 55,317 | -3.14(-4.52%) |
Nov 18, 2022 | 69.53 | 70.51 | 68.75 | 69.50 | 64,165 | +1.79(+2.64%) |
Nov 17, 2022 | 66.22 | 68.38 | 65.60 | 67.71 | 63,273 | -0.54(-0.79%) |
Nov 16, 2022 | 71.53 | 71.53 | 67.62 | 68.25 | 60,924 | -1.12(-1.61%) |
Nov 15, 2022 | 68.68 | 71.63 | 68.25 | 69.37 | 103,977 | +2.80(+4.21%) |
Nov 14, 2022 | 69.94 | 69.94 | 65.64 | 66.57 | 114,429 | -3.93(-5.57%) |
Nov 11, 2022 | 70.74 | 73.47 | 70.36 | 70.50 | 110,350 | +0.44(+0.63%) |
Nov 10, 2022 | 67.09 | 70.97 | 66.09 | 70.06 | 106,996 | +6.87(+10.87%) |
Nov 09, 2022 | 64.61 | 65.82 | 63.01 | 63.19 | 58,987 | -2.11(-3.23%) |
Nov 08, 2022 | 66.13 | 68.12 | 64.99 | 65.30 | 83,765 | -0.56(-0.85%) |
Nov 07, 2022 | 63.50 | 66.11 | 62.74 | 65.86 | 98,881 | +2.61(+4.13%) |
Nov 04, 2022 | 65.04 | 65.88 | 61.56 | 63.25 | 112,529 | -0.26(-0.41%) |
Nov 03, 2022 | 63.00 | 66.00 | 61.48 | 63.51 | 176,307 | -1.64(-2.52%) |
Nov 02, 2022 | 71.20 | 77.00 | 65.03 | 65.15 | 209,848 | -5.23(-7.43%) |
Nov 01, 2022 | 72.49 | 72.90 | 69.50 | 70.38 | 70,334 | -0.08(-0.11%) |
Oct 31, 2022 | 72.81 | 73.02 | 70.26 | 70.46 | 57,228 | -2.56(-3.51%) |
Oct 28, 2022 | 71.86 | 73.94 | 70.82 | 73.02 | 73,398 | +1.10(+1.53%) |
Oct 27, 2022 | 69.93 | 72.89 | 69.14 | 71.92 | 112,254 | +3.14(+4.57%) |
Oct 26, 2022 | 69.49 | 70.97 | 68.72 | 68.78 | 66,137 | -0.05(-0.07%) |
Oct 25, 2022 | 66.44 | 70.41 | 66.44 | 68.83 | 53,150 | +2.57(+3.88%) |
Oct 24, 2022 | 65.50 | 66.82 | 64.91 | 66.26 | 50,342 | +1.05(+1.61%) |
Oct 21, 2022 | 63.14 | 65.83 | 62.71 | 65.21 | 60,753 | +2.76(+4.42%) |
Oct 20, 2022 | 64.40 | 66.39 | 61.35 | 62.45 | 103,389 | -1.80(-2.80%) |
Oct 19, 2022 | 66.54 | 66.54 | 63.88 | 64.25 | 71,370 | -3.12(-4.63%) |
Oct 18, 2022 | 67.90 | 69.47 | 66.37 | 67.37 | 54,105 | +1.29(+1.95%) |
Oct 17, 2022 | 64.97 | 67.09 | 64.97 | 66.08 | 65,995 | +2.69(+4.24%) |
Oct 14, 2022 | 68.41 | 68.41 | 63.00 | 63.39 | 84,810 | -4.21(-6.23%) |
Oct 13, 2022 | 65.00 | 68.40 | 62.99 | 67.60 | 104,710 | +1.10(+1.65%) |
Oct 12, 2022 | 67.83 | 68.20 | 65.95 | 66.50 | 66,878 | -1.42(-2.09%) |
Oct 11, 2022 | 68.52 | 69.21 | 67.53 | 67.92 | 80,424 | -0.96(-1.39%) |
Oct 10, 2022 | 68.50 | 69.50 | 67.43 | 68.88 | 88,769 | +0.92(+1.35%) |
Oct 07, 2022 | 69.64 | 69.69 | 67.12 | 67.96 | 102,085 | -2.71(-3.83%) |
Oct 06, 2022 | 70.63 | 72.51 | 70.31 | 70.67 | 79,792 | -0.32(-0.45%) |
Oct 05, 2022 | 73.19 | 74.42 | 70.67 | 70.99 | 142,244 | -3.46(-4.65%) |
Oct 04, 2022 | 67.44 | 74.79 | 67.34 | 74.45 | 273,734 | +9.20(+14.10%) |
Oct 03, 2022 | 63.03 | 65.80 | 62.60 | 65.25 | 94,751 | +3.15(+5.07%) |
Sep 30, 2022 | 61.14 | 63.96 | 60.30 | 62.10 | 124,044 | +0.98(+1.60%) |
Sep 29, 2022 | 61.74 | 61.74 | 59.36 | 61.12 | 129,074 | -1.86(-2.95%) |
Sep 28, 2022 | 59.29 | 63.49 | 59.29 | 62.98 | 119,955 | +4.19(+7.13%) |
Sep 27, 2022 | 58.92 | 59.84 | 57.49 | 58.79 | 131,803 | +0.91(+1.57%) |
Sep 26, 2022 | 61.05 | 62.57 | 57.83 | 57.88 | 108,771 | -3.69(-5.99%) |
Sep 23, 2022 | 62.34 | 62.93 | 60.47 | 61.57 | 157,907 | -1.69(-2.67%) |
Sep 22, 2022 | 64.91 | 64.91 | 62.78 | 63.26 | 111,774 | -2.24(-3.42%) |
Sep 21, 2022 | 66.49 | 68.17 | 65.24 | 65.50 | 84,435 | -0.01(-0.02%) |
Sep 20, 2022 | 66.00 | 66.20 | 64.01 | 65.51 | 93,264 | -1.47(-2.19%) |
Sep 19, 2022 | 64.66 | 68.00 | 64.66 | 66.98 | 104,346 | +1.92(+2.95%) |
Sep 16, 2022 | 62.80 | 65.53 | 62.50 | 65.06 | 230,475 | +1.24(+1.94%) |
Sep 15, 2022 | 61.78 | 64.83 | 61.78 | 63.82 | 122,577 | +1.49(+2.39%) |
Sep 14, 2022 | 65.19 | 66.35 | 61.00 | 62.33 | 230,793 | -2.45(-3.78%) |
Sep 13, 2022 | 68.31 | 69.80 | 64.69 | 64.78 | 263,390 | -5.82(-8.24%) |
Sep 12, 2022 | 71.50 | 73.22 | 70.19 | 70.60 | 127,278 | -0.55(-0.77%) |
Sep 09, 2022 | 71.04 | 73.26 | 70.46 | 71.15 | 92,591 | +1.23(+1.76%) |
Sep 08, 2022 | 69.65 | 70.91 | 68.36 | 69.92 | 88,202 | -1.05(-1.48%) |
Sep 07, 2022 | 68.68 | 71.23 | 68.43 | 70.97 | 103,611 | +1.90(+2.75%) |
Sep 06, 2022 | 69.40 | 70.87 | 67.81 | 69.07 | 111,656 | -0.26(-0.38%) |
Sep 02, 2022 | 72.16 | 72.16 | 69.03 | 69.33 | 117,993 | -2.17(-3.03%) |