Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 101.45 | 101.68 | 98.09 | 98.27 | 557,829 | -2.85(-2.82%) |
Aug 30, 2023 | 98.69 | 101.45 | 98.43 | 101.12 | 466,217 | +1.74(+1.75%) |
Aug 29, 2023 | 96.71 | 100.43 | 96.71 | 99.38 | 381,404 | +2.74(+2.84%) |
Aug 28, 2023 | 95.84 | 97.45 | 95.84 | 96.63 | 414,692 | +1.10(+1.15%) |
Aug 25, 2023 | 95.01 | 95.91 | 93.81 | 95.53 | 449,075 | +0.73(+0.77%) |
Aug 24, 2023 | 95.27 | 97.06 | 94.75 | 94.80 | 453,115 | -0.83(-0.87%) |
Aug 23, 2023 | 94.30 | 96.47 | 93.99 | 95.63 | 378,527 | +1.02(+1.08%) |
Aug 22, 2023 | 94.46 | 95.47 | 93.86 | 94.60 | 742,442 | +0.29(+0.31%) |
Aug 21, 2023 | 92.45 | 94.41 | 92.40 | 94.31 | 504,623 | +1.90(+2.06%) |
Aug 18, 2023 | 90.75 | 92.91 | 90.75 | 92.41 | 525,604 | +0.77(+0.84%) |
Aug 17, 2023 | 91.67 | 92.40 | 90.97 | 91.64 | 3,119,658 | -0.15(-0.17%) |
Aug 16, 2023 | 92.51 | 94.25 | 91.60 | 91.79 | 1,016,792 | -0.77(-0.83%) |
Aug 15, 2023 | 94.45 | 95.24 | 92.04 | 92.56 | 726,077 | -2.23(-2.35%) |
Aug 14, 2023 | 93.83 | 96.78 | 93.59 | 94.80 | 825,994 | +0.41(+0.43%) |
Aug 11, 2023 | 96.53 | 97.93 | 94.39 | 94.39 | 686,983 | -1.93(-2.01%) |
Aug 10, 2023 | 102.56 | 105.50 | 95.43 | 96.32 | 1,655,671 | -5.54(-5.44%) |
Aug 09, 2023 | 106.16 | 106.38 | 101.74 | 101.86 | 691,839 | -3.42(-3.25%) |
Aug 08, 2023 | 104.85 | 105.94 | 104.16 | 105.28 | 647,034 | -0.39(-0.37%) |
Aug 07, 2023 | 106.60 | 107.89 | 104.81 | 105.67 | 657,943 | -0.55(-0.52%) |
Aug 04, 2023 | 107.74 | 108.89 | 106.06 | 106.22 | 437,940 | -1.14(-1.06%) |
Aug 03, 2023 | 109.11 | 110.66 | 107.20 | 107.36 | 523,773 | -2.58(-2.35%) |
Aug 02, 2023 | 109.33 | 111.08 | 108.19 | 109.94 | 456,409 | -0.46(-0.42%) |
Aug 01, 2023 | 113.07 | 114.23 | 110.38 | 110.40 | 694,713 | -3.63(-3.19%) |
Jul 31, 2023 | 115.47 | 117.11 | 113.42 | 114.03 | 777,280 | -0.87(-0.76%) |
Jul 28, 2023 | 115.27 | 115.84 | 114.22 | 114.90 | 526,539 | +0.50(+0.44%) |
Jul 27, 2023 | 114.93 | 116.04 | 114.10 | 114.40 | 786,202 | -0.98(-0.85%) |
Jul 26, 2023 | 114.64 | 116.08 | 114.03 | 115.38 | 416,932 | +0.73(+0.64%) |
Jul 25, 2023 | 114.21 | 115.15 | 112.72 | 114.64 | 645,836 | -0.13(-0.11%) |
Jul 24, 2023 | 113.18 | 115.32 | 113.18 | 114.77 | 672,006 | +0.61(+0.53%) |
Jul 21, 2023 | 116.37 | 116.37 | 113.24 | 114.16 | 426,396 | -1.53(-1.32%) |
Jul 20, 2023 | 114.83 | 116.74 | 114.32 | 115.69 | 4,428,764 | -0.23(-0.20%) |
Jul 19, 2023 | 113.37 | 115.95 | 112.60 | 115.92 | 627,369 | +2.18(+1.92%) |
Jul 18, 2023 | 111.40 | 113.97 | 110.84 | 113.73 | 528,706 | +1.93(+1.73%) |
Jul 17, 2023 | 108.42 | 111.90 | 107.34 | 111.80 | 1,891,454 | +2.62(+2.40%) |
Jul 14, 2023 | 112.86 | 112.86 | 108.91 | 109.18 | 2,999,268 | -1.43(-1.29%) |
Jul 13, 2023 | 106.28 | 110.62 | 105.23 | 110.61 | 771,848 | +6.64(+6.38%) |
Jul 12, 2023 | 107.49 | 107.59 | 103.97 | 103.98 | 491,250 | -2.65(-2.48%) |
Jul 11, 2023 | 107.94 | 108.22 | 106.03 | 106.62 | 319,340 | -0.53(-0.50%) |
Jul 10, 2023 | 105.73 | 107.66 | 105.73 | 107.16 | 288,602 | +0.70(+0.66%) |
Jul 07, 2023 | 105.32 | 107.29 | 105.32 | 106.45 | 380,152 | +1.04(+0.99%) |
Jul 06, 2023 | 108.37 | 108.99 | 105.41 | 105.41 | 764,765 | -3.84(-3.51%) |
Jul 05, 2023 | 107.42 | 109.42 | 106.91 | 109.24 | 432,859 | +1.55(+1.44%) |
Jul 03, 2023 | 109.74 | 110.11 | 107.69 | 107.70 | 285,537 | +0.85(+0.80%) |
Jun 30, 2023 | 105.67 | 107.86 | 104.99 | 106.85 | 364,641 | +1.78(+1.69%) |
Jun 29, 2023 | 103.98 | 105.98 | 103.80 | 105.07 | 354,484 | +1.72(+1.66%) |
Jun 28, 2023 | 104.60 | 105.14 | 103.06 | 103.35 | 425,035 | -1.81(-1.72%) |
Jun 27, 2023 | 103.94 | 106.18 | 103.58 | 105.16 | 410,608 | +2.12(+2.05%) |
Jun 26, 2023 | 107.00 | 108.27 | 102.65 | 103.04 | 476,268 | -3.67(-3.44%) |
Jun 23, 2023 | 106.15 | 107.22 | 105.34 | 106.71 | 2,350,310 | -0.01(-0.01%) |
Jun 22, 2023 | 105.83 | 106.82 | 105.06 | 106.72 | 506,697 | +0.08(+0.07%) |
Jun 21, 2023 | 105.70 | 107.32 | 105.13 | 106.64 | 447,630 | +1.33(+1.27%) |
Jun 20, 2023 | 106.82 | 107.27 | 104.22 | 105.31 | 652,332 | -2.24(-2.08%) |
Jun 16, 2023 | 108.61 | 109.08 | 107.08 | 107.55 | 411,762 | -1.24(-1.14%) |
Jun 15, 2023 | 108.88 | 110.12 | 108.34 | 108.79 | 286,759 | -0.73(-0.66%) |
Jun 14, 2023 | 107.92 | 110.61 | 107.84 | 109.51 | 694,820 | +2.30(+2.15%) |
Jun 13, 2023 | 106.88 | 107.88 | 106.88 | 107.21 | 289,354 | -0.18(-0.17%) |
Jun 12, 2023 | 108.53 | 109.18 | 106.42 | 107.40 | 646,587 | -0.69(-0.63%) |
Jun 09, 2023 | 107.44 | 109.05 | 107.44 | 108.08 | 591,082 | +0.64(+0.59%) |
Jun 08, 2023 | 109.03 | 109.99 | 107.25 | 107.44 | 332,143 | -0.72(-0.67%) |
Jun 07, 2023 | 107.21 | 109.08 | 107.21 | 108.17 | 564,636 | +1.32(+1.24%) |
Jun 06, 2023 | 103.90 | 107.28 | 103.57 | 106.85 | 585,399 | +2.78(+2.67%) |
Jun 05, 2023 | 103.87 | 104.36 | 102.84 | 104.06 | 482,624 | +0.16(+0.15%) |
Jun 02, 2023 | 103.95 | 105.19 | 103.30 | 103.91 | 272,039 | +1.08(+1.05%) |
Jun 01, 2023 | 101.57 | 103.05 | 101.11 | 102.83 | 291,559 | +1.31(+1.29%) |
May 31, 2023 | 102.42 | 102.68 | 100.84 | 101.51 | 333,722 | -1.13(-1.10%) |
May 30, 2023 | 104.62 | 105.44 | 102.19 | 102.64 | 302,109 | -0.91(-0.88%) |
May 26, 2023 | 102.60 | 104.23 | 101.95 | 103.55 | 366,101 | +1.04(+1.01%) |
May 25, 2023 | 99.04 | 103.29 | 99.04 | 102.52 | 400,005 | +3.77(+3.82%) |
May 24, 2023 | 99.66 | 100.19 | 98.07 | 98.75 | 445,932 | -1.12(-1.12%) |
May 23, 2023 | 99.23 | 101.58 | 99.11 | 99.87 | 792,112 | +0.42(+0.42%) |
May 22, 2023 | 101.72 | 101.99 | 99.32 | 99.45 | 318,562 | -1.59(-1.58%) |
May 19, 2023 | 102.46 | 102.50 | 100.33 | 101.04 | 340,644 | -1.03(-1.01%) |
May 18, 2023 | 100.89 | 103.07 | 100.89 | 102.07 | 568,050 | +1.30(+1.29%) |
May 17, 2023 | 102.25 | 102.25 | 100.72 | 100.77 | 603,095 | +0.76(+0.76%) |
May 16, 2023 | 101.23 | 101.83 | 99.90 | 100.01 | 394,864 | -1.22(-1.20%) |
May 15, 2023 | 101.39 | 101.39 | 99.51 | 101.23 | 412,410 | +0.82(+0.82%) |
May 12, 2023 | 103.52 | 103.52 | 98.68 | 100.41 | 606,253 | -0.99(-0.97%) |
May 11, 2023 | 96.13 | 102.78 | 95.12 | 101.39 | 1,584,769 | +9.68(+10.56%) |
May 10, 2023 | 91.38 | 92.30 | 90.11 | 91.71 | 426,365 | +0.80(+0.88%) |
May 09, 2023 | 89.90 | 92.28 | 89.89 | 90.91 | 463,225 | +0.88(+0.98%) |
May 08, 2023 | 89.11 | 90.48 | 89.04 | 90.03 | 442,323 | +1.26(+1.42%) |
May 05, 2023 | 86.97 | 88.92 | 86.81 | 88.77 | 417,298 | +2.92(+3.41%) |
May 04, 2023 | 88.99 | 89.04 | 85.44 | 85.85 | 514,742 | -3.49(-3.91%) |
May 03, 2023 | 87.01 | 90.55 | 86.53 | 89.34 | 521,881 | +3.22(+3.74%) |
May 02, 2023 | 87.01 | 87.39 | 85.19 | 86.12 | 341,239 | -1.68(-1.91%) |
May 01, 2023 | 86.22 | 88.18 | 85.65 | 87.80 | 278,205 | +1.19(+1.37%) |
Apr 28, 2023 | 83.89 | 86.81 | 83.73 | 86.61 | 329,808 | +2.19(+2.59%) |
Apr 27, 2023 | 82.69 | 84.44 | 82.56 | 84.42 | 235,929 | +1.95(+2.36%) |
Apr 26, 2023 | 84.34 | 84.34 | 82.42 | 82.47 | 230,977 | -1.79(-2.13%) |
Apr 25, 2023 | 84.33 | 84.84 | 83.54 | 84.27 | 230,908 | -0.73(-0.86%) |
Apr 24, 2023 | 85.13 | 85.48 | 84.41 | 85.00 | 221,866 | +0.17(+0.20%) |
Apr 21, 2023 | 86.02 | 86.38 | 84.56 | 84.82 | 184,164 | -1.18(-1.37%) |
Apr 20, 2023 | 87.26 | 87.33 | 85.50 | 86.00 | 275,320 | -1.76(-2.01%) |
Apr 19, 2023 | 87.56 | 88.25 | 86.52 | 87.77 | 287,195 | -0.23(-0.26%) |
Apr 18, 2023 | 88.38 | 89.22 | 87.54 | 88.00 | 288,502 | +0.11(+0.12%) |
Apr 17, 2023 | 88.32 | 89.47 | 87.47 | 87.89 | 226,207 | +0.16(+0.19%) |
Apr 14, 2023 | 85.51 | 88.43 | 85.51 | 87.73 | 570,009 | +2.84(+3.34%) |
Apr 13, 2023 | 84.38 | 85.94 | 82.82 | 84.89 | 322,561 | +2.02(+2.44%) |
Apr 12, 2023 | 84.13 | 84.35 | 82.14 | 82.87 | 375,647 | -1.14(-1.36%) |
Apr 11, 2023 | 83.52 | 84.63 | 82.97 | 84.01 | 280,543 | +0.69(+0.83%) |
Apr 10, 2023 | 84.19 | 84.61 | 82.97 | 83.32 | 421,597 | -1.01(-1.19%) |
Apr 06, 2023 | 84.49 | 84.71 | 83.55 | 84.33 | 325,478 | +0.15(+0.18%) |
Apr 05, 2023 | 84.92 | 84.92 | 82.68 | 84.17 | 345,014 | -0.37(-0.44%) |
Apr 04, 2023 | 85.41 | 85.73 | 84.10 | 84.55 | 206,206 | -0.32(-0.37%) |
Apr 03, 2023 | 87.06 | 87.49 | 84.70 | 84.86 | 298,428 | -2.88(-3.28%) |
Mar 31, 2023 | 88.42 | 88.92 | 86.45 | 87.74 | 374,583 | -0.08(-0.09%) |
Mar 30, 2023 | 87.23 | 88.24 | 86.37 | 87.82 | 334,514 | +1.71(+1.99%) |
Mar 29, 2023 | 86.53 | 86.68 | 84.77 | 86.11 | 285,331 | +0.09(+0.11%) |
Mar 28, 2023 | 84.27 | 86.26 | 84.27 | 86.01 | 220,534 | +1.73(+2.05%) |
Mar 27, 2023 | 84.34 | 85.02 | 83.38 | 84.28 | 387,014 | +1.15(+1.38%) |
Mar 24, 2023 | 82.13 | 83.77 | 81.00 | 83.13 | 562,218 | -0.59(-0.70%) |
Mar 23, 2023 | 84.17 | 85.83 | 82.97 | 83.72 | 600,444 | -0.09(-0.10%) |
Mar 22, 2023 | 85.01 | 85.74 | 83.58 | 83.81 | 530,952 | -1.18(-1.39%) |
Mar 21, 2023 | 84.10 | 85.44 | 84.07 | 84.99 | 215,478 | +2.38(+2.88%) |
Mar 20, 2023 | 82.69 | 83.66 | 81.82 | 82.61 | 413,578 | +1.01(+1.23%) |
Mar 17, 2023 | 83.04 | 83.10 | 81.58 | 81.60 | 324,458 | -2.16(-2.57%) |
Mar 16, 2023 | 80.29 | 84.01 | 80.29 | 83.76 | 323,526 | +2.71(+3.34%) |
Mar 15, 2023 | 84.21 | 84.99 | 79.12 | 81.05 | 841,165 | -5.47(-6.32%) |
Mar 14, 2023 | 86.21 | 87.97 | 84.88 | 86.52 | 595,525 | +1.26(+1.48%) |
Mar 13, 2023 | 86.67 | 87.29 | 85.25 | 85.26 | 347,148 | -3.36(-3.80%) |
Mar 10, 2023 | 89.73 | 89.98 | 87.33 | 88.62 | 487,956 | -0.82(-0.91%) |
Mar 09, 2023 | 92.01 | 93.22 | 89.38 | 89.44 | 345,298 | -2.57(-2.80%) |
Mar 08, 2023 | 91.28 | 92.16 | 90.78 | 92.02 | 264,964 | +1.26(+1.39%) |
Mar 07, 2023 | 90.45 | 92.39 | 90.09 | 90.75 | 598,308 | +0.70(+0.78%) |
Mar 06, 2023 | 90.51 | 91.75 | 89.99 | 90.05 | 431,179 | -0.12(-0.14%) |
Mar 03, 2023 | 90.25 | 91.02 | 89.37 | 90.17 | 374,040 | +0.68(+0.76%) |
Mar 02, 2023 | 88.01 | 89.83 | 87.48 | 89.49 | 931,121 | +0.66(+0.74%) |
Mar 01, 2023 | 87.81 | 89.20 | 87.77 | 88.83 | 603,575 | +1.09(+1.25%) |
Feb 28, 2023 | 86.34 | 88.80 | 85.93 | 87.74 | 317,044 | +1.23(+1.42%) |
Feb 27, 2023 | 87.13 | 87.66 | 86.01 | 86.52 | 360,941 | +0.16(+0.19%) |
Feb 24, 2023 | 84.97 | 86.43 | 84.93 | 86.35 | 286,663 | +0.62(+0.72%) |
Feb 23, 2023 | 86.51 | 86.94 | 84.50 | 85.74 | 491,646 | -0.04(-0.04%) |
Feb 22, 2023 | 86.65 | 87.65 | 85.57 | 85.77 | 357,867 | -1.41(-1.61%) |
Feb 21, 2023 | 87.65 | 88.31 | 85.79 | 87.18 | 360,582 | -1.27(-1.44%) |
Feb 17, 2023 | 89.68 | 89.83 | 87.85 | 88.45 | 490,648 | +0.19(+0.22%) |
Feb 16, 2023 | 92.15 | 92.15 | 87.11 | 88.26 | 655,593 | -2.95(-3.23%) |
Feb 15, 2023 | 89.75 | 91.44 | 89.38 | 91.21 | 448,981 | +0.53(+0.59%) |
Feb 14, 2023 | 87.30 | 91.62 | 86.49 | 90.68 | 675,799 | +2.86(+3.26%) |
Feb 13, 2023 | 87.17 | 89.11 | 86.33 | 87.82 | 378,352 | +0.78(+0.90%) |
Feb 10, 2023 | 86.20 | 87.31 | 84.67 | 87.04 | 393,346 | +0.20(+0.23%) |
Feb 09, 2023 | 88.89 | 89.21 | 86.69 | 86.84 | 277,151 | -1.83(-2.07%) |
Feb 08, 2023 | 88.58 | 89.01 | 87.31 | 88.67 | 382,287 | +0.34(+0.39%) |
Feb 07, 2023 | 87.33 | 88.96 | 86.38 | 88.33 | 344,353 | +0.77(+0.88%) |
Feb 06, 2023 | 84.56 | 87.56 | 83.90 | 87.56 | 555,045 | +3.12(+3.69%) |
Feb 03, 2023 | 87.08 | 87.42 | 83.34 | 84.44 | 956,252 | -3.84(-4.35%) |
Feb 02, 2023 | 87.03 | 89.70 | 86.78 | 88.28 | 847,283 | +1.17(+1.34%) |
Feb 01, 2023 | 86.99 | 88.17 | 85.84 | 87.11 | 528,474 | -0.37(-0.42%) |
Jan 31, 2023 | 85.63 | 87.50 | 83.54 | 87.48 | 316,772 | +1.52(+1.77%) |
Jan 30, 2023 | 85.51 | 86.93 | 85.19 | 85.96 | 317,582 | -0.01(-0.01%) |
Jan 27, 2023 | 87.02 | 87.24 | 85.93 | 85.97 | 319,846 | -1.74(-1.98%) |
Jan 26, 2023 | 87.61 | 88.15 | 86.25 | 87.71 | 246,086 | +0.44(+0.50%) |
Jan 25, 2023 | 84.02 | 87.29 | 83.52 | 87.28 | 296,893 | +2.70(+3.19%) |
Jan 24, 2023 | 87.87 | 87.88 | 84.41 | 84.58 | 553,357 | -3.31(-3.76%) |
Jan 23, 2023 | 87.31 | 87.97 | 86.56 | 87.88 | 316,647 | +0.57(+0.65%) |
Jan 20, 2023 | 87.66 | 88.20 | 86.91 | 87.31 | 415,975 | +0.02(+0.02%) |
Jan 19, 2023 | 86.68 | 87.38 | 85.57 | 87.29 | 316,837 | +0.27(+0.31%) |
Jan 18, 2023 | 87.86 | 88.71 | 86.46 | 87.03 | 517,573 | -0.13(-0.15%) |
Jan 17, 2023 | 88.90 | 89.45 | 86.33 | 87.16 | 829,554 | -1.68(-1.89%) |
Jan 13, 2023 | 85.13 | 90.05 | 84.60 | 88.84 | 884,581 | +5.32(+6.37%) |
Jan 12, 2023 | 81.96 | 84.06 | 80.75 | 83.52 | 861,543 | +2.29(+2.82%) |
Jan 11, 2023 | 81.80 | 82.90 | 80.76 | 81.23 | 561,482 | -1.02(-1.24%) |
Jan 10, 2023 | 81.26 | 82.52 | 81.26 | 82.25 | 429,068 | +1.05(+1.30%) |
Jan 09, 2023 | 81.76 | 82.43 | 80.99 | 81.19 | 505,400 | +0.34(+0.42%) |
Jan 06, 2023 | 79.86 | 81.19 | 79.52 | 80.85 | 469,901 | +0.90(+1.13%) |
Jan 05, 2023 | 79.81 | 80.83 | 79.25 | 79.95 | 294,272 | -0.64(-0.79%) |
Jan 04, 2023 | 78.09 | 80.70 | 77.61 | 80.59 | 285,281 | +2.52(+3.22%) |
Jan 03, 2023 | 79.51 | 80.12 | 77.72 | 78.07 | 256,152 | -0.95(-1.20%) |
Dec 30, 2022 | 78.35 | 79.46 | 78.35 | 79.02 | 193,592 | -0.14(-0.18%) |
Dec 29, 2022 | 77.50 | 79.42 | 77.28 | 79.16 | 197,069 | +1.76(+2.27%) |
Dec 28, 2022 | 78.70 | 79.19 | 77.00 | 77.40 | 240,102 | -1.71(-2.16%) |
Dec 27, 2022 | 79.32 | 80.37 | 78.88 | 79.11 | 184,163 | -1.25(-1.56%) |
Dec 23, 2022 | 79.96 | 80.51 | 78.80 | 80.37 | 234,551 | +0.55(+0.69%) |
Dec 22, 2022 | 79.51 | 79.85 | 78.50 | 79.82 | 147,899 | +0.04(+0.05%) |
Dec 21, 2022 | 80.75 | 81.49 | 79.56 | 79.78 | 373,394 | -0.25(-0.31%) |
Dec 20, 2022 | 78.63 | 80.23 | 78.63 | 80.03 | 288,423 | +1.65(+2.11%) |
Dec 19, 2022 | 77.57 | 78.72 | 77.21 | 78.37 | 207,499 | +0.74(+0.95%) |
Dec 16, 2022 | 78.39 | 79.26 | 76.96 | 77.63 | 265,435 | -1.24(-1.58%) |
Dec 15, 2022 | 79.48 | 79.48 | 77.00 | 78.88 | 320,465 | +0.63(+0.80%) |
Dec 14, 2022 | 78.63 | 78.79 | 77.00 | 78.25 | 410,996 | +0.17(+0.22%) |
Dec 13, 2022 | 83.40 | 83.40 | 76.82 | 78.08 | 437,694 | -0.98(-1.24%) |
Dec 12, 2022 | 77.19 | 79.33 | 77.03 | 79.06 | 281,517 | +1.41(+1.81%) |
Dec 09, 2022 | 78.30 | 79.11 | 77.55 | 77.65 | 621,193 | -0.65(-0.83%) |
Dec 08, 2022 | 79.62 | 79.70 | 76.66 | 78.30 | 312,243 | -0.51(-0.65%) |
Dec 07, 2022 | 81.74 | 81.74 | 78.81 | 78.81 | 272,233 | -3.20(-3.90%) |
Dec 06, 2022 | 80.85 | 82.03 | 80.33 | 82.01 | 475,557 | +1.27(+1.58%) |
Dec 05, 2022 | 83.89 | 84.23 | 79.74 | 80.74 | 495,997 | -3.58(-4.25%) |
Dec 02, 2022 | 82.13 | 84.72 | 82.12 | 84.32 | 453,677 | +1.10(+1.32%) |
Dec 01, 2022 | 83.07 | 83.94 | 82.49 | 83.22 | 217,073 | -0.04(-0.05%) |
Nov 30, 2022 | 81.91 | 83.40 | 81.10 | 83.26 | 574,156 | +1.41(+1.72%) |
Nov 29, 2022 | 80.82 | 82.40 | 80.71 | 81.85 | 302,330 | +1.14(+1.41%) |
Nov 28, 2022 | 81.17 | 82.07 | 80.30 | 80.71 | 282,888 | -1.36(-1.66%) |
Nov 25, 2022 | 81.97 | 83.13 | 81.77 | 82.07 | 113,053 | -0.07(-0.08%) |
Nov 23, 2022 | 80.74 | 82.73 | 80.66 | 82.14 | 294,595 | +2.18(+2.72%) |
Nov 22, 2022 | 78.73 | 80.49 | 78.10 | 79.96 | 530,511 | +0.99(+1.25%) |
Nov 21, 2022 | 77.06 | 79.05 | 76.65 | 78.97 | 520,641 | +1.91(+2.48%) |
Nov 18, 2022 | 75.00 | 77.28 | 74.46 | 77.06 | 448,064 | +3.07(+4.15%) |
Nov 17, 2022 | 73.39 | 75.66 | 73.15 | 73.99 | 725,937 | +2.86(+4.02%) |
Nov 16, 2022 | 70.05 | 71.63 | 70.03 | 71.13 | 321,472 | +0.33(+0.47%) |
Nov 15, 2022 | 72.39 | 73.73 | 70.38 | 70.80 | 338,533 | -0.55(-0.77%) |
Nov 14, 2022 | 71.53 | 72.71 | 71.09 | 71.35 | 268,605 | -0.54(-0.75%) |
Nov 11, 2022 | 73.16 | 73.35 | 70.87 | 71.89 | 610,787 | -0.24(-0.33%) |
Nov 10, 2022 | 74.16 | 74.19 | 71.99 | 72.13 | 312,651 | +0.22(+0.30%) |
Nov 09, 2022 | 72.19 | 72.99 | 71.26 | 71.91 | 210,730 | -0.80(-1.10%) |
Nov 08, 2022 | 72.54 | 73.30 | 72.06 | 72.71 | 188,776 | +0.21(+0.29%) |
Nov 07, 2022 | 73.62 | 73.63 | 71.61 | 72.50 | 172,584 | -0.45(-0.61%) |
Nov 04, 2022 | 72.54 | 73.02 | 71.49 | 72.95 | 249,812 | +1.88(+2.65%) |
Nov 03, 2022 | 69.13 | 71.42 | 68.62 | 71.07 | 181,765 | +0.96(+1.37%) |
Nov 02, 2022 | 72.15 | 72.20 | 69.79 | 70.11 | 161,549 | -2.31(-3.19%) |
Nov 01, 2022 | 72.29 | 73.31 | 71.93 | 72.42 | 242,660 | +0.94(+1.32%) |
Oct 31, 2022 | 71.23 | 72.48 | 70.57 | 71.48 | 253,899 | -0.06(-0.08%) |
Oct 28, 2022 | 71.03 | 72.57 | 70.68 | 71.53 | 407,732 | +0.64(+0.90%) |
Oct 27, 2022 | 71.46 | 72.54 | 70.73 | 70.90 | 348,151 | +1.60(+2.30%) |
Oct 26, 2022 | 71.19 | 71.39 | 68.89 | 69.30 | 272,035 | -1.83(-2.58%) |
Oct 25, 2022 | 70.55 | 71.32 | 69.78 | 71.13 | 163,406 | +0.41(+0.58%) |
Oct 24, 2022 | 71.73 | 72.10 | 70.03 | 70.72 | 284,708 | -0.68(-0.96%) |
Oct 21, 2022 | 70.45 | 71.49 | 70.24 | 71.41 | 193,130 | +1.18(+1.68%) |
Oct 20, 2022 | 70.50 | 71.00 | 69.90 | 70.23 | 149,578 | +0.02(+0.03%) |
Oct 19, 2022 | 70.78 | 71.07 | 69.50 | 70.21 | 255,812 | -0.29(-0.42%) |
Oct 18, 2022 | 70.53 | 71.19 | 69.30 | 70.51 | 284,827 | +1.37(+1.98%) |
Oct 17, 2022 | 69.78 | 70.11 | 68.75 | 69.14 | 141,576 | +1.05(+1.53%) |
Oct 14, 2022 | 70.50 | 70.50 | 67.97 | 68.09 | 108,163 | -1.26(-1.82%) |
Oct 13, 2022 | 66.97 | 69.97 | 66.19 | 69.36 | 271,635 | +1.44(+2.13%) |
Oct 12, 2022 | 66.86 | 68.28 | 66.81 | 67.91 | 195,642 | +0.67(+0.99%) |
Oct 11, 2022 | 68.60 | 68.60 | 66.43 | 67.25 | 269,690 | -0.87(-1.28%) |
Oct 10, 2022 | 68.98 | 69.10 | 67.22 | 68.12 | 178,529 | -0.32(-0.47%) |
Oct 07, 2022 | 68.84 | 68.91 | 67.73 | 68.44 | 118,584 | -0.94(-1.36%) |
Oct 06, 2022 | 69.33 | 69.72 | 68.53 | 69.39 | 160,756 | +0.21(+0.30%) |
Oct 05, 2022 | 67.64 | 69.59 | 67.59 | 69.18 | 254,138 | -0.06(-0.08%) |
Oct 04, 2022 | 67.02 | 69.36 | 66.75 | 69.23 | 323,986 | +4.03(+6.18%) |
Oct 03, 2022 | 64.35 | 66.23 | 63.56 | 65.20 | 381,929 | +1.54(+2.42%) |
Sep 30, 2022 | 63.91 | 64.44 | 62.85 | 63.67 | 212,990 | +0.11(+0.18%) |
Sep 29, 2022 | 64.18 | 64.20 | 62.59 | 63.55 | 193,042 | -1.76(-2.69%) |
Sep 28, 2022 | 63.48 | 65.63 | 63.27 | 65.31 | 238,949 | +1.81(+2.86%) |
Sep 27, 2022 | 62.88 | 63.88 | 62.40 | 63.49 | 210,916 | +1.68(+2.72%) |
Sep 26, 2022 | 62.85 | 64.06 | 61.77 | 61.81 | 214,464 | -1.70(-2.68%) |
Sep 23, 2022 | 65.25 | 65.48 | 62.16 | 63.51 | 620,438 | -2.80(-4.23%) |
Sep 22, 2022 | 69.21 | 69.21 | 65.66 | 66.32 | 461,786 | -2.59(-3.76%) |
Sep 21, 2022 | 70.11 | 70.72 | 68.00 | 68.91 | 257,696 | -1.96(-2.76%) |
Sep 20, 2022 | 71.51 | 72.00 | 70.36 | 70.87 | 137,702 | -1.25(-1.74%) |
Sep 19, 2022 | 69.58 | 72.45 | 69.58 | 72.12 | 173,643 | +1.91(+2.72%) |
Sep 16, 2022 | 70.72 | 70.76 | 69.17 | 70.21 | 410,022 | -1.61(-2.24%) |
Sep 15, 2022 | 71.42 | 73.44 | 71.42 | 71.82 | 322,518 | +0.15(+0.21%) |
Sep 14, 2022 | 69.25 | 71.70 | 68.24 | 71.67 | 293,150 | +2.62(+3.80%) |
Sep 13, 2022 | 69.37 | 69.80 | 68.65 | 69.04 | 189,683 | -2.12(-2.98%) |
Sep 12, 2022 | 71.42 | 72.22 | 71.00 | 71.16 | 217,278 | +0.79(+1.12%) |
Sep 09, 2022 | 69.10 | 70.59 | 68.45 | 70.37 | 284,609 | +1.90(+2.78%) |
Sep 08, 2022 | 67.89 | 68.57 | 67.04 | 68.47 | 152,018 | -0.56(-0.81%) |
Sep 07, 2022 | 66.88 | 69.13 | 66.61 | 69.03 | 330,283 | +2.11(+3.15%) |
Sep 06, 2022 | 67.32 | 67.32 | 66.27 | 66.92 | 188,366 | +0.07(+0.10%) |
Sep 02, 2022 | 68.42 | 68.42 | 66.28 | 66.86 | 267,045 | -0.74(-1.10%) |