Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 69.16 | 72.55 | 68.79 | 71.03 | 6,454,756 | +2.36(+3.44%) |
Aug 30, 2023 | 68.54 | 69.27 | 67.91 | 68.67 | 2,080,302 | -0.14(-0.20%) |
Aug 29, 2023 | 67.41 | 68.92 | 66.86 | 68.81 | 2,445,433 | +1.24(+1.84%) |
Aug 28, 2023 | 68.23 | 68.56 | 67.19 | 67.57 | 1,839,946 | -0.13(-0.19%) |
Aug 25, 2023 | 66.67 | 67.96 | 66.51 | 67.70 | 2,454,167 | +0.75(+1.12%) |
Aug 24, 2023 | 69.18 | 69.19 | 66.94 | 66.95 | 2,955,657 | -1.22(-1.79%) |
Aug 23, 2023 | 66.25 | 69.54 | 66.15 | 68.17 | 7,338,338 | +2.34(+3.55%) |
Aug 22, 2023 | 67.18 | 67.37 | 63.59 | 65.83 | 13,077,760 | -1.44(-2.14%) |
Aug 21, 2023 | 66.55 | 67.94 | 66.50 | 67.27 | 9,772,764 | +0.98(+1.48%) |
Aug 18, 2023 | 64.45 | 66.83 | 64.33 | 66.29 | 3,215,954 | +0.93(+1.42%) |
Aug 17, 2023 | 65.24 | 66.34 | 65.18 | 65.36 | 2,315,361 | -0.01(-0.02%) |
Aug 16, 2023 | 65.73 | 66.71 | 65.36 | 65.37 | 2,080,581 | -0.69(-1.04%) |
Aug 15, 2023 | 67.00 | 67.41 | 65.95 | 66.06 | 2,567,061 | -1.49(-2.21%) |
Aug 14, 2023 | 66.20 | 67.56 | 65.59 | 67.55 | 2,204,812 | +0.95(+1.43%) |
Aug 11, 2023 | 66.55 | 67.25 | 66.23 | 66.60 | 1,508,378 | -0.87(-1.29%) |
Aug 10, 2023 | 67.81 | 68.79 | 66.97 | 67.47 | 1,976,070 | +0.92(+1.38%) |
Aug 09, 2023 | 67.51 | 67.61 | 66.15 | 66.55 | 2,150,696 | -1.00(-1.48%) |
Aug 08, 2023 | 67.47 | 67.92 | 65.71 | 67.55 | 3,560,549 | -1.11(-1.62%) |
Aug 07, 2023 | 69.09 | 69.19 | 67.63 | 68.66 | 2,458,677 | -0.40(-0.58%) |
Aug 04, 2023 | 70.30 | 70.95 | 69.04 | 69.06 | 3,078,055 | -0.83(-1.19%) |
Aug 03, 2023 | 69.10 | 70.62 | 69.05 | 69.89 | 1,946,415 | +0.00(+0.00%) |
Aug 02, 2023 | 71.52 | 71.52 | 69.68 | 69.89 | 3,069,543 | -3.02(-4.14%) |
Aug 01, 2023 | 72.93 | 73.04 | 71.87 | 72.91 | 2,067,776 | -0.44(-0.60%) |
Jul 31, 2023 | 73.28 | 74.19 | 72.86 | 73.35 | 3,001,446 | +0.27(+0.37%) |
Jul 28, 2023 | 73.35 | 74.55 | 72.90 | 73.08 | 2,744,089 | +0.69(+0.95%) |
Jul 27, 2023 | 72.18 | 74.55 | 71.99 | 72.39 | 3,943,880 | +1.29(+1.81%) |
Jul 26, 2023 | 69.00 | 71.37 | 68.53 | 71.10 | 2,884,316 | +1.77(+2.55%) |
Jul 25, 2023 | 69.95 | 70.61 | 69.28 | 69.33 | 2,339,942 | -0.18(-0.26%) |
Jul 24, 2023 | 71.00 | 71.60 | 69.27 | 69.51 | 2,884,552 | -1.52(-2.14%) |
Jul 21, 2023 | 70.43 | 71.49 | 70.04 | 71.03 | 5,746,151 | +1.23(+1.76%) |
Jul 20, 2023 | 72.67 | 73.34 | 69.79 | 69.80 | 3,117,085 | -4.12(-5.57%) |
Jul 19, 2023 | 72.90 | 75.10 | 72.66 | 73.92 | 4,189,018 | +1.64(+2.27%) |
Jul 18, 2023 | 73.03 | 73.88 | 71.31 | 72.28 | 4,007,750 | -0.56(-0.77%) |
Jul 17, 2023 | 70.44 | 73.46 | 70.05 | 72.84 | 4,512,880 | +2.25(+3.19%) |
Jul 14, 2023 | 71.50 | 71.99 | 70.19 | 70.59 | 3,856,455 | -0.65(-0.91%) |
Jul 13, 2023 | 70.29 | 71.45 | 69.20 | 71.24 | 3,311,337 | +1.44(+2.06%) |
Jul 12, 2023 | 70.25 | 70.95 | 68.94 | 69.80 | 3,062,077 | +0.06(+0.09%) |
Jul 11, 2023 | 67.74 | 69.89 | 67.66 | 69.74 | 3,456,135 | +2.12(+3.14%) |
Jul 10, 2023 | 64.70 | 67.66 | 64.60 | 67.62 | 3,439,116 | +1.95(+2.97%) |
Jul 07, 2023 | 64.74 | 66.22 | 64.55 | 65.67 | 2,190,229 | +0.98(+1.51%) |
Jul 06, 2023 | 66.37 | 66.59 | 64.33 | 64.69 | 3,180,067 | -2.96(-4.38%) |
Jul 05, 2023 | 67.82 | 68.35 | 67.18 | 67.65 | 2,227,597 | -0.64(-0.94%) |
Jul 03, 2023 | 67.73 | 69.32 | 67.73 | 68.29 | 1,623,087 | +0.41(+0.60%) |
Jun 30, 2023 | 68.53 | 68.56 | 67.63 | 67.88 | 2,057,121 | +0.28(+0.41%) |
Jun 29, 2023 | 68.55 | 68.55 | 67.15 | 67.60 | 2,571,723 | -1.09(-1.59%) |
Jun 28, 2023 | 67.97 | 69.06 | 67.55 | 68.69 | 2,466,465 | +0.64(+0.94%) |
Jun 27, 2023 | 67.03 | 68.34 | 66.62 | 68.05 | 2,866,096 | +1.43(+2.15%) |
Jun 26, 2023 | 66.54 | 67.86 | 66.41 | 66.62 | 2,454,129 | +0.00(+0.00%) |
Jun 23, 2023 | 66.48 | 67.48 | 65.76 | 66.62 | 5,335,110 | -0.83(-1.23%) |
Jun 22, 2023 | 66.59 | 67.48 | 65.61 | 67.45 | 2,319,914 | +0.52(+0.78%) |
Jun 21, 2023 | 70.51 | 71.00 | 66.85 | 66.93 | 4,118,945 | -3.63(-5.14%) |
Jun 20, 2023 | 69.21 | 71.49 | 69.06 | 70.56 | 4,056,595 | +0.50(+0.71%) |
Jun 16, 2023 | 70.12 | 70.47 | 69.01 | 70.06 | 4,804,950 | +0.12(+0.17%) |
Jun 15, 2023 | 67.74 | 70.35 | 67.66 | 69.94 | 3,163,225 | +1.54(+2.25%) |
Jun 14, 2023 | 68.43 | 69.08 | 66.94 | 68.40 | 3,658,650 | -0.42(-0.61%) |
Jun 13, 2023 | 69.43 | 69.89 | 68.42 | 68.82 | 4,044,176 | -0.36(-0.52%) |
Jun 12, 2023 | 67.14 | 70.35 | 66.66 | 69.18 | 5,276,592 | +2.04(+3.04%) |
Jun 09, 2023 | 68.05 | 68.84 | 66.60 | 67.14 | 4,059,606 | +0.40(+0.60%) |
Jun 08, 2023 | 66.50 | 67.17 | 65.92 | 66.74 | 2,889,765 | +0.24(+0.36%) |
Jun 07, 2023 | 69.98 | 70.83 | 66.06 | 66.50 | 5,367,412 | -3.00(-4.32%) |
Jun 06, 2023 | 68.44 | 69.70 | 68.04 | 69.50 | 3,752,117 | +0.48(+0.70%) |
Jun 05, 2023 | 66.75 | 69.68 | 65.00 | 69.02 | 8,416,121 | +1.93(+2.88%) |
Jun 02, 2023 | 68.76 | 69.09 | 67.03 | 67.09 | 3,737,932 | -0.74(-1.09%) |
Jun 01, 2023 | 66.17 | 68.73 | 66.07 | 67.83 | 3,368,119 | +0.70(+1.04%) |
May 31, 2023 | 65.36 | 67.35 | 65.06 | 67.13 | 5,524,897 | +1.45(+2.21%) |
May 30, 2023 | 67.00 | 67.26 | 63.93 | 65.68 | 4,621,889 | -0.59(-0.89%) |
May 26, 2023 | 65.43 | 68.48 | 65.15 | 66.27 | 5,952,020 | +1.15(+1.77%) |
May 25, 2023 | 62.45 | 65.55 | 61.56 | 65.12 | 6,530,485 | +2.49(+3.98%) |
May 24, 2023 | 64.90 | 66.45 | 62.35 | 62.63 | 7,578,622 | -3.02(-4.60%) |
May 23, 2023 | 69.00 | 69.10 | 65.18 | 65.65 | 16,948,536 | -5.76(-8.07%) |
May 22, 2023 | 69.35 | 71.99 | 68.85 | 71.41 | 9,553,364 | +2.04(+2.94%) |
May 19, 2023 | 69.17 | 70.12 | 68.77 | 69.37 | 3,835,947 | -0.16(-0.23%) |
May 18, 2023 | 67.83 | 69.67 | 67.63 | 69.53 | 3,933,408 | +1.68(+2.48%) |
May 17, 2023 | 66.09 | 67.95 | 64.91 | 67.85 | 4,060,059 | +1.86(+2.82%) |
May 16, 2023 | 65.86 | 66.59 | 65.52 | 65.99 | 2,830,170 | -0.04(-0.06%) |
May 15, 2023 | 63.40 | 66.05 | 63.30 | 66.03 | 3,559,543 | +2.34(+3.67%) |
May 12, 2023 | 64.41 | 64.41 | 63.29 | 63.69 | 2,653,123 | -0.76(-1.18%) |
May 11, 2023 | 64.73 | 65.05 | 63.72 | 64.45 | 2,343,911 | +0.02(+0.03%) |
May 10, 2023 | 64.14 | 65.67 | 64.05 | 64.43 | 3,533,222 | +0.87(+1.37%) |
May 09, 2023 | 62.26 | 64.55 | 62.21 | 63.56 | 4,135,013 | +0.63(+1.00%) |
May 08, 2023 | 63.45 | 63.95 | 62.50 | 62.93 | 2,790,503 | -0.47(-0.74%) |
May 05, 2023 | 63.13 | 64.08 | 62.85 | 63.40 | 3,191,489 | +1.18(+1.90%) |
May 04, 2023 | 60.53 | 63.10 | 60.53 | 62.22 | 3,799,341 | +1.40(+2.30%) |
May 03, 2023 | 61.43 | 61.92 | 60.48 | 60.82 | 3,585,322 | -0.37(-0.60%) |
May 02, 2023 | 61.37 | 62.02 | 60.87 | 61.19 | 3,202,109 | -0.49(-0.79%) |
May 01, 2023 | 61.40 | 61.95 | 61.05 | 61.68 | 2,687,547 | +0.25(+0.41%) |
Apr 28, 2023 | 61.29 | 61.96 | 60.45 | 61.43 | 4,256,305 | +0.14(+0.23%) |
Apr 27, 2023 | 62.04 | 62.41 | 61.19 | 61.29 | 3,852,101 | -0.14(-0.23%) |
Apr 26, 2023 | 64.16 | 64.48 | 60.91 | 61.43 | 4,219,255 | -1.63(-2.58%) |
Apr 25, 2023 | 65.01 | 65.18 | 63.02 | 63.06 | 4,438,229 | -2.74(-4.16%) |
Apr 24, 2023 | 63.91 | 67.67 | 62.61 | 65.80 | 12,935,869 | +1.82(+2.84%) |
Apr 21, 2023 | 65.50 | 65.77 | 63.77 | 63.98 | 4,619,366 | -1.72(-2.62%) |
Apr 20, 2023 | 66.76 | 67.43 | 65.63 | 65.70 | 3,398,904 | -2.06(-3.04%) |
Apr 19, 2023 | 66.50 | 68.36 | 66.38 | 67.76 | 2,902,310 | +0.49(+0.73%) |
Apr 18, 2023 | 68.30 | 68.45 | 67.05 | 67.27 | 2,548,271 | -0.35(-0.52%) |
Apr 17, 2023 | 68.00 | 69.20 | 67.50 | 67.62 | 7,925,218 | -1.88(-2.71%) |
Apr 14, 2023 | 69.57 | 70.09 | 68.70 | 69.50 | 3,706,909 | -0.68(-0.97%) |
Apr 13, 2023 | 67.74 | 70.89 | 67.74 | 70.18 | 3,254,121 | +2.69(+3.99%) |
Apr 12, 2023 | 71.17 | 71.53 | 67.46 | 67.49 | 2,905,942 | -2.51(-3.59%) |
Apr 11, 2023 | 68.87 | 70.80 | 68.25 | 70.00 | 4,037,146 | -1.17(-1.64%) |
Apr 10, 2023 | 71.18 | 71.33 | 69.66 | 71.17 | 2,135,531 | -0.68(-0.95%) |
Apr 06, 2023 | 70.71 | 72.10 | 69.56 | 71.85 | 2,074,351 | +0.75(+1.05%) |
Apr 05, 2023 | 73.01 | 73.06 | 70.14 | 71.10 | 3,576,461 | -2.54(-3.45%) |
Apr 04, 2023 | 74.15 | 74.41 | 72.89 | 73.64 | 1,812,523 | -0.03(-0.04%) |
Apr 03, 2023 | 73.17 | 73.77 | 72.37 | 73.67 | 2,303,495 | -0.17(-0.23%) |
Mar 31, 2023 | 72.48 | 74.33 | 72.13 | 73.84 | 4,311,388 | +1.80(+2.50%) |
Mar 30, 2023 | 71.61 | 72.92 | 71.22 | 72.04 | 2,833,622 | +1.44(+2.04%) |
Mar 29, 2023 | 69.72 | 71.07 | 69.60 | 70.60 | 3,026,161 | +2.06(+3.01%) |
Mar 28, 2023 | 68.57 | 68.96 | 67.35 | 68.54 | 2,072,721 | -0.03(-0.04%) |
Mar 27, 2023 | 69.69 | 70.20 | 67.85 | 68.57 | 2,167,868 | -0.47(-0.68%) |
Mar 24, 2023 | 68.25 | 69.05 | 67.76 | 69.04 | 1,719,329 | -0.15(-0.22%) |
Mar 23, 2023 | 69.44 | 70.73 | 68.71 | 69.19 | 3,848,530 | +0.44(+0.64%) |
Mar 22, 2023 | 71.72 | 72.16 | 68.69 | 68.75 | 2,819,579 | -3.10(-4.31%) |
Mar 21, 2023 | 69.72 | 71.89 | 69.18 | 71.85 | 2,455,747 | +2.55(+3.68%) |
Mar 20, 2023 | 68.88 | 69.33 | 67.40 | 69.30 | 3,577,483 | +0.11(+0.16%) |
Mar 17, 2023 | 70.55 | 70.60 | 68.57 | 69.19 | 3,763,435 | -1.40(-1.98%) |
Mar 16, 2023 | 71.33 | 72.20 | 69.87 | 70.59 | 4,271,365 | -0.44(-0.62%) |
Mar 15, 2023 | 68.10 | 71.20 | 68.09 | 71.03 | 3,476,948 | +2.04(+2.96%) |
Mar 14, 2023 | 69.99 | 70.80 | 68.19 | 68.99 | 2,298,460 | +0.32(+0.47%) |
Mar 13, 2023 | 66.33 | 69.95 | 65.62 | 68.67 | 4,290,287 | +1.55(+2.31%) |
Mar 10, 2023 | 66.20 | 68.43 | 64.46 | 67.12 | 5,660,674 | -0.50(-0.74%) |
Mar 09, 2023 | 68.81 | 69.71 | 67.14 | 67.62 | 4,015,810 | -1.29(-1.87%) |
Mar 08, 2023 | 69.92 | 70.33 | 68.29 | 68.91 | 2,773,817 | -0.74(-1.06%) |
Mar 07, 2023 | 71.64 | 73.05 | 69.47 | 69.65 | 3,099,560 | -1.68(-2.36%) |
Mar 06, 2023 | 71.23 | 73.11 | 70.62 | 71.33 | 3,246,195 | +0.52(+0.73%) |
Mar 03, 2023 | 69.13 | 71.41 | 68.92 | 70.81 | 4,359,033 | +0.18(+0.25%) |
Mar 02, 2023 | 68.90 | 71.31 | 68.90 | 70.63 | 4,088,784 | +1.01(+1.45%) |
Mar 01, 2023 | 74.20 | 75.80 | 69.35 | 69.62 | 7,241,743 | -4.97(-6.66%) |
Feb 28, 2023 | 75.96 | 76.98 | 72.89 | 74.59 | 18,540,196 | +0.87(+1.18%) |
Feb 27, 2023 | 74.90 | 75.37 | 73.20 | 73.72 | 8,216,049 | -0.21(-0.28%) |
Feb 24, 2023 | 72.40 | 74.57 | 72.19 | 73.93 | 3,062,819 | -0.64(-0.86%) |
Feb 23, 2023 | 74.37 | 75.04 | 72.66 | 74.57 | 2,947,110 | +1.18(+1.61%) |
Feb 22, 2023 | 73.09 | 74.25 | 72.73 | 73.39 | 4,487,683 | +0.92(+1.27%) |
Feb 21, 2023 | 74.02 | 75.15 | 72.27 | 72.47 | 2,883,208 | -3.64(-4.78%) |
Feb 17, 2023 | 76.91 | 77.10 | 74.30 | 76.11 | 3,002,058 | -1.80(-2.31%) |
Feb 16, 2023 | 78.59 | 80.43 | 77.56 | 77.91 | 3,197,059 | -2.86(-3.54%) |
Feb 15, 2023 | 77.67 | 80.80 | 76.98 | 80.77 | 2,336,640 | +2.87(+3.68%) |
Feb 14, 2023 | 75.63 | 77.98 | 74.25 | 77.90 | 3,306,981 | +1.42(+1.86%) |
Feb 13, 2023 | 75.10 | 76.51 | 73.60 | 76.48 | 2,938,581 | +2.27(+3.06%) |
Feb 10, 2023 | 75.76 | 75.87 | 72.87 | 74.21 | 3,305,120 | -2.56(-3.33%) |
Feb 09, 2023 | 80.46 | 80.66 | 76.46 | 76.77 | 4,010,345 | -2.58(-3.25%) |
Feb 08, 2023 | 83.53 | 84.44 | 79.18 | 79.35 | 5,368,442 | -5.31(-6.27%) |
Feb 07, 2023 | 77.49 | 85.13 | 76.01 | 84.66 | 14,647,202 | +7.59(+9.85%) |
Feb 06, 2023 | 77.88 | 79.23 | 76.33 | 77.07 | 2,861,387 | -2.47(-3.11%) |
Feb 03, 2023 | 79.62 | 81.98 | 78.74 | 79.54 | 3,488,160 | -3.30(-3.98%) |
Feb 02, 2023 | 80.23 | 84.42 | 79.51 | 82.84 | 5,424,720 | +4.73(+6.06%) |
Feb 01, 2023 | 75.48 | 78.50 | 73.90 | 78.11 | 3,153,043 | +3.11(+4.15%) |
Jan 31, 2023 | 73.50 | 75.02 | 73.36 | 75.00 | 2,831,336 | +1.50(+2.04%) |
Jan 30, 2023 | 73.09 | 78.44 | 73.08 | 73.50 | 7,106,726 | -0.65(-0.88%) |
Jan 27, 2023 | 71.04 | 74.54 | 70.79 | 74.15 | 3,556,914 | +2.57(+3.59%) |
Jan 26, 2023 | 70.43 | 72.37 | 69.76 | 71.58 | 2,666,227 | +2.69(+3.90%) |
Jan 25, 2023 | 68.11 | 69.36 | 66.06 | 68.89 | 3,199,634 | -0.54(-0.78%) |
Jan 24, 2023 | 70.79 | 71.84 | 69.20 | 69.43 | 2,220,007 | -1.54(-2.17%) |
Jan 23, 2023 | 69.00 | 71.51 | 68.25 | 70.97 | 2,833,320 | +1.47(+2.12%) |
Jan 20, 2023 | 67.08 | 69.77 | 66.69 | 69.50 | 2,838,607 | +2.67(+3.99%) |
Jan 19, 2023 | 66.29 | 67.86 | 66.25 | 66.83 | 2,179,342 | -0.65(-0.96%) |
Jan 18, 2023 | 71.00 | 71.37 | 67.43 | 67.48 | 3,079,847 | -2.39(-3.42%) |
Jan 17, 2023 | 69.50 | 70.20 | 67.78 | 69.87 | 3,775,105 | +0.38(+0.55%) |
Jan 13, 2023 | 69.09 | 70.60 | 68.63 | 69.49 | 2,344,182 | -0.42(-0.60%) |
Jan 12, 2023 | 69.83 | 70.03 | 67.63 | 69.91 | 3,175,127 | -0.10(-0.14%) |
Jan 11, 2023 | 70.98 | 71.37 | 68.70 | 70.01 | 3,341,967 | -0.85(-1.20%) |
Jan 10, 2023 | 69.54 | 71.24 | 69.53 | 70.86 | 1,850,896 | +0.78(+1.11%) |
Jan 09, 2023 | 69.81 | 72.17 | 68.58 | 70.08 | 3,401,740 | +0.57(+0.82%) |
Jan 06, 2023 | 65.97 | 69.90 | 65.60 | 69.51 | 4,079,796 | +3.89(+5.93%) |
Jan 05, 2023 | 66.80 | 67.12 | 64.93 | 65.62 | 2,039,556 | -2.03(-3.00%) |
Jan 04, 2023 | 67.62 | 68.01 | 65.88 | 67.65 | 3,208,260 | +0.99(+1.49%) |
Jan 03, 2023 | 69.01 | 69.33 | 66.16 | 66.66 | 2,796,687 | -1.08(-1.59%) |
Dec 30, 2022 | 66.55 | 67.82 | 66.55 | 67.74 | 1,874,556 | -0.26(-0.38%) |
Dec 29, 2022 | 66.28 | 68.35 | 66.18 | 68.00 | 2,134,429 | +2.64(+4.04%) |
Dec 28, 2022 | 65.25 | 66.85 | 64.77 | 65.36 | 2,308,044 | -0.10(-0.15%) |
Dec 27, 2022 | 64.75 | 66.18 | 63.55 | 65.46 | 3,619,981 | -0.43(-0.65%) |
Dec 23, 2022 | 65.61 | 66.66 | 65.01 | 65.89 | 2,209,187 | -0.05(-0.08%) |
Dec 22, 2022 | 68.37 | 68.58 | 64.83 | 65.94 | 4,175,633 | -3.99(-5.71%) |
Dec 21, 2022 | 68.71 | 70.96 | 67.88 | 69.93 | 3,254,281 | +1.37(+2.00%) |
Dec 20, 2022 | 68.45 | 70.34 | 67.92 | 68.56 | 2,932,269 | -0.53(-0.77%) |
Dec 19, 2022 | 69.41 | 70.25 | 68.85 | 69.09 | 3,181,318 | -0.77(-1.10%) |
Dec 16, 2022 | 69.82 | 70.79 | 69.55 | 69.86 | 4,695,574 | -0.34(-0.48%) |
Dec 15, 2022 | 71.68 | 72.31 | 69.81 | 70.20 | 3,703,377 | -3.02(-4.12%) |
Dec 14, 2022 | 73.65 | 75.08 | 72.03 | 73.22 | 3,568,637 | -0.83(-1.12%) |
Dec 13, 2022 | 77.53 | 79.38 | 73.01 | 74.05 | 4,079,079 | +0.36(+0.49%) |
Dec 12, 2022 | 70.91 | 73.72 | 70.11 | 73.69 | 2,836,413 | +1.53(+2.12%) |
Dec 09, 2022 | 72.33 | 73.74 | 71.85 | 72.16 | 2,185,167 | -0.20(-0.28%) |
Dec 08, 2022 | 70.12 | 72.41 | 68.88 | 72.36 | 3,055,725 | +2.49(+3.56%) |
Dec 07, 2022 | 71.25 | 71.47 | 69.74 | 69.87 | 3,419,876 | -1.60(-2.24%) |
Dec 06, 2022 | 72.79 | 73.00 | 70.88 | 71.47 | 2,681,590 | -1.43(-1.96%) |
Dec 05, 2022 | 74.26 | 75.22 | 72.54 | 72.90 | 2,942,840 | -1.41(-1.90%) |
Dec 02, 2022 | 74.58 | 76.36 | 73.85 | 74.31 | 3,296,336 | -3.12(-4.03%) |
Dec 01, 2022 | 75.89 | 81.69 | 75.86 | 77.43 | 4,774,843 | +2.00(+2.65%) |
Nov 30, 2022 | 70.76 | 75.44 | 69.54 | 75.43 | 6,207,741 | +4.86(+6.89%) |
Nov 29, 2022 | 71.66 | 72.62 | 70.29 | 70.57 | 4,875,566 | -1.02(-1.42%) |
Nov 28, 2022 | 74.72 | 76.50 | 71.30 | 71.59 | 6,246,096 | -3.81(-5.05%) |
Nov 25, 2022 | 75.31 | 76.99 | 74.83 | 75.40 | 2,657,967 | -0.74(-0.97%) |
Nov 23, 2022 | 76.14 | 77.28 | 74.85 | 76.14 | 4,938,155 | -1.01(-1.31%) |
Nov 22, 2022 | 75.18 | 77.44 | 71.90 | 77.15 | 15,725,707 | -3.11(-3.87%) |
Nov 21, 2022 | 81.21 | 82.52 | 79.77 | 80.26 | 6,950,087 | -1.38(-1.69%) |
Nov 18, 2022 | 83.34 | 83.61 | 80.14 | 81.64 | 3,125,282 | -0.95(-1.15%) |
Nov 17, 2022 | 81.20 | 83.21 | 80.34 | 82.59 | 2,272,917 | -0.91(-1.09%) |
Nov 16, 2022 | 85.06 | 85.23 | 83.13 | 83.50 | 2,710,627 | -3.94(-4.51%) |
Nov 15, 2022 | 88.25 | 89.37 | 85.72 | 87.44 | 2,771,927 | +3.09(+3.66%) |
Nov 14, 2022 | 86.72 | 87.99 | 84.21 | 84.35 | 2,881,516 | -3.97(-4.50%) |
Nov 11, 2022 | 81.46 | 89.67 | 80.05 | 88.32 | 5,906,387 | +6.09(+7.41%) |
Nov 10, 2022 | 76.87 | 82.35 | 76.75 | 82.23 | 4,905,739 | +10.39(+14.46%) |
Nov 09, 2022 | 77.53 | 77.53 | 70.92 | 71.84 | 6,017,310 | -6.47(-8.26%) |
Nov 08, 2022 | 80.22 | 81.94 | 78.01 | 78.31 | 3,977,998 | -1.30(-1.63%) |
Nov 07, 2022 | 78.07 | 80.32 | 77.26 | 79.61 | 3,316,463 | +2.15(+2.78%) |
Nov 04, 2022 | 79.44 | 79.74 | 75.83 | 77.46 | 3,969,322 | -0.93(-1.19%) |
Nov 03, 2022 | 77.80 | 81.23 | 77.23 | 78.39 | 3,151,676 | -0.21(-0.27%) |
Nov 02, 2022 | 83.28 | 78.59 | 78.60 | 3,379,206 | -4.29(-5.18%) | |
Nov 01, 2022 | 85.50 | 86.31 | 82.79 | 82.89 | 1,831,464 | -0.55(-0.66%) |
Oct 31, 2022 | 83.69 | 84.58 | 82.34 | 83.44 | 1,908,316 | -0.77(-0.91%) |
Oct 28, 2022 | 81.73 | 84.25 | 81.32 | 84.21 | 2,370,847 | +1.60(+1.94%) |
Oct 27, 2022 | 83.68 | 85.03 | 82.47 | 82.61 | 2,578,649 | -0.76(-0.91%) |
Oct 26, 2022 | 82.35 | 85.46 | 82.19 | 83.37 | 2,601,410 | -0.72(-0.86%) |
Oct 25, 2022 | 81.54 | 84.13 | 81.46 | 84.09 | 2,991,132 | +3.48(+4.32%) |
Oct 24, 2022 | 80.40 | 80.66 | 78.18 | 80.61 | 2,731,588 | -0.37(-0.46%) |
Oct 21, 2022 | 79.64 | 81.10 | 77.60 | 80.98 | 3,312,128 | +1.02(+1.28%) |
Oct 20, 2022 | 76.67 | 81.50 | 76.58 | 79.96 | 4,155,566 | +3.63(+4.76%) |
Oct 19, 2022 | 77.52 | 78.04 | 75.59 | 76.33 | 1,955,497 | -1.90(-2.43%) |
Oct 18, 2022 | 79.52 | 80.78 | 77.33 | 78.23 | 3,538,248 | +1.54(+2.01%) |
Oct 17, 2022 | 75.06 | 77.43 | 74.51 | 76.69 | 3,428,801 | +4.40(+6.09%) |
Oct 14, 2022 | 75.75 | 76.90 | 72.14 | 72.29 | 2,834,850 | -2.44(-3.27%) |
Oct 13, 2022 | 71.65 | 75.42 | 71.65 | 74.73 | 5,754,202 | -0.49(-0.65%) |
Oct 12, 2022 | 74.29 | 76.55 | 73.40 | 75.22 | 3,939,380 | +1.51(+2.05%) |
Oct 11, 2022 | 71.46 | 74.55 | 70.44 | 73.71 | 5,389,568 | -0.01(-0.01%) |
Oct 10, 2022 | 75.99 | 76.20 | 72.29 | 73.72 | 4,777,159 | -2.87(-3.75%) |
Oct 07, 2022 | 75.64 | 78.33 | 75.36 | 76.59 | 4,464,225 | -1.76(-2.25%) |
Oct 06, 2022 | 77.73 | 79.00 | 76.96 | 78.35 | 2,185,234 | +0.83(+1.07%) |
Oct 05, 2022 | 75.58 | 77.87 | 74.96 | 77.52 | 2,603,356 | -0.02(-0.03%) |
Oct 04, 2022 | 75.83 | 78.45 | 75.73 | 77.54 | 4,701,177 | +3.60(+4.87%) |
Oct 03, 2022 | 73.91 | 74.87 | 71.69 | 73.94 | 4,181,293 | +0.35(+0.48%) |
Sep 30, 2022 | 74.60 | 76.25 | 73.48 | 73.59 | 3,539,693 | -0.88(-1.18%) |
Sep 29, 2022 | 74.27 | 75.22 | 73.60 | 74.47 | 2,932,434 | -1.42(-1.87%) |
Sep 28, 2022 | 74.31 | 76.22 | 74.05 | 75.89 | 2,855,223 | +1.63(+2.19%) |
Sep 27, 2022 | 74.90 | 75.99 | 72.96 | 74.26 | 3,572,573 | +0.93(+1.27%) |
Sep 26, 2022 | 74.82 | 76.87 | 73.24 | 73.33 | 3,068,626 | -1.12(-1.50%) |
Sep 23, 2022 | 74.16 | 74.95 | 73.32 | 74.45 | 3,944,822 | -0.09(-0.12%) |
Sep 22, 2022 | 75.00 | 75.77 | 74.33 | 74.54 | 4,114,478 | -1.40(-1.84%) |
Sep 21, 2022 | 77.83 | 78.83 | 75.32 | 75.94 | 3,293,314 | -1.15(-1.49%) |
Sep 20, 2022 | 77.45 | 78.84 | 76.76 | 77.09 | 3,157,382 | -1.23(-1.57%) |
Sep 19, 2022 | 78.06 | 79.00 | 76.75 | 78.32 | 4,511,761 | -0.36(-0.46%) |
Sep 16, 2022 | 78.14 | 79.23 | 77.33 | 78.68 | 6,150,685 | -1.53(-1.91%) |
Sep 15, 2022 | 78.64 | 81.97 | 78.26 | 80.21 | 4,244,130 | +0.62(+0.78%) |
Sep 14, 2022 | 78.86 | 80.41 | 77.93 | 79.59 | 4,196,048 | +0.73(+0.93%) |
Sep 13, 2022 | 80.00 | 80.15 | 78.62 | 78.86 | 4,652,727 | -5.22(-6.21%) |
Sep 12, 2022 | 82.43 | 84.78 | 82.43 | 84.08 | 3,926,530 | +1.46(+1.77%) |
Sep 09, 2022 | 81.59 | 83.70 | 81.54 | 82.62 | 3,966,746 | +2.39(+2.98%) |
Sep 08, 2022 | 80.24 | 81.47 | 79.40 | 80.23 | 3,671,823 | -0.79(-0.98%) |
Sep 07, 2022 | 79.96 | 81.36 | 79.34 | 81.02 | 4,328,643 | +1.00(+1.25%) |
Sep 06, 2022 | 80.56 | 81.08 | 79.57 | 80.02 | 3,575,788 | -0.77(-0.95%) |
Sep 02, 2022 | 82.01 | 83.31 | 80.05 | 80.79 | 4,570,879 | -0.35(-0.43%) |