Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 92.00 | 93.61 | 91.26 | 91.80 | 440,987 | +0.71(+0.78%) |
Sep 28, 2023 | 88.75 | 91.50 | 87.82 | 91.09 | 586,999 | +2.42(+2.73%) |
Sep 27, 2023 | 88.54 | 89.71 | 87.24 | 88.67 | 333,355 | +0.27(+0.31%) |
Sep 26, 2023 | 89.68 | 90.78 | 87.80 | 88.40 | 501,977 | -1.93(-2.14%) |
Sep 25, 2023 | 88.88 | 91.31 | 90.07 | 90.33 | 553,590 | +0.36(+0.40%) |
Sep 22, 2023 | 91.52 | 92.32 | 89.97 | 89.97 | 389,465 | +0.04(+0.04%) |
Sep 21, 2023 | 92.65 | 92.72 | 88.91 | 89.93 | 721,467 | -4.12(-4.38%) |
Sep 20, 2023 | 94.13 | 95.43 | 93.44 | 94.05 | 345,643 | -0.19(-0.20%) |
Sep 19, 2023 | 94.28 | 94.89 | 92.93 | 94.24 | 481,678 | -0.46(-0.49%) |
Sep 18, 2023 | 94.88 | 95.37 | 93.55 | 94.70 | 399,327 | -0.62(-0.65%) |
Sep 15, 2023 | 93.90 | 95.91 | 93.43 | 95.32 | 760,440 | +1.67(+1.78%) |
Sep 14, 2023 | 93.44 | 94.23 | 92.33 | 93.65 | 352,428 | +0.89(+0.96%) |
Sep 13, 2023 | 93.88 | 94.44 | 91.87 | 92.76 | 398,483 | -2.19(-2.31%) |
Sep 12, 2023 | 93.65 | 95.78 | 92.98 | 94.95 | 552,620 | +0.27(+0.29%) |
Sep 11, 2023 | 93.34 | 95.60 | 92.83 | 94.68 | 396,403 | +1.61(+1.73%) |
Sep 08, 2023 | 94.24 | 95.29 | 92.32 | 93.07 | 348,392 | -1.33(-1.41%) |
Sep 07, 2023 | 95.34 | 95.34 | 93.00 | 94.40 | 680,178 | -2.48(-2.56%) |
Sep 06, 2023 | 95.34 | 97.42 | 94.76 | 96.88 | 433,319 | +1.65(+1.73%) |
Sep 05, 2023 | 96.48 | 97.06 | 94.83 | 95.23 | 467,142 | -2.23(-2.29%) |
Sep 01, 2023 | 100.00 | 101.16 | 96.79 | 97.46 | 564,423 | -1.31(-1.33%) |
Aug 31, 2023 | 96.71 | 99.32 | 96.71 | 98.77 | 528,462 | +2.21(+2.29%) |
Aug 30, 2023 | 93.11 | 96.62 | 92.36 | 96.56 | 479,835 | +2.69(+2.87%) |
Aug 29, 2023 | 91.96 | 94.97 | 91.77 | 93.87 | 362,841 | +1.46(+1.58%) |
Aug 28, 2023 | 92.71 | 93.25 | 91.87 | 92.41 | 482,601 | -0.07(-0.08%) |
Aug 25, 2023 | 90.19 | 93.08 | 90.17 | 92.48 | 447,608 | +1.88(+2.08%) |
Aug 24, 2023 | 92.60 | 92.60 | 89.87 | 90.60 | 358,989 | -0.97(-1.06%) |
Aug 23, 2023 | 90.48 | 92.42 | 89.23 | 91.57 | 412,395 | +1.09(+1.20%) |
Aug 22, 2023 | 89.01 | 90.98 | 86.66 | 90.48 | 777,612 | +2.22(+2.52%) |
Aug 21, 2023 | 87.12 | 89.30 | 86.91 | 88.26 | 545,734 | +1.23(+1.41%) |
Aug 18, 2023 | 85.55 | 87.75 | 84.30 | 87.03 | 620,197 | -0.13(-0.15%) |
Aug 17, 2023 | 88.82 | 89.00 | 87.15 | 87.16 | 647,156 | -2.40(-2.68%) |
Aug 16, 2023 | 88.72 | 91.11 | 87.39 | 89.56 | 629,965 | +0.55(+0.62%) |
Aug 15, 2023 | 88.68 | 90.49 | 88.02 | 89.01 | 657,554 | -0.27(-0.30%) |
Aug 14, 2023 | 88.87 | 89.70 | 87.76 | 89.28 | 758,534 | -0.52(-0.58%) |
Aug 11, 2023 | 93.49 | 93.49 | 89.70 | 89.80 | 627,592 | -2.28(-2.48%) |
Aug 10, 2023 | 93.07 | 95.44 | 91.84 | 92.08 | 753,186 | +1.67(+1.85%) |
Aug 09, 2023 | 90.83 | 92.18 | 89.14 | 90.41 | 622,086 | -0.59(-0.65%) |
Aug 08, 2023 | 92.26 | 94.17 | 90.71 | 91.00 | 826,635 | -3.87(-4.08%) |
Aug 07, 2023 | 95.25 | 96.39 | 93.93 | 94.87 | 850,974 | +0.66(+0.70%) |
Aug 04, 2023 | 101.75 | 102.82 | 93.89 | 94.21 | 958,992 | -5.75(-5.75%) |
Aug 03, 2023 | 96.70 | 100.73 | 92.64 | 99.96 | 2,085,208 | +11.45(+12.94%) |
Aug 02, 2023 | 91.06 | 91.42 | 85.91 | 88.51 | 1,161,300 | -4.74(-5.08%) |
Aug 01, 2023 | 92.99 | 94.96 | 91.72 | 93.25 | 881,351 | -1.07(-1.13%) |
Jul 31, 2023 | 89.08 | 94.54 | 89.08 | 94.32 | 1,139,508 | +5.63(+6.35%) |
Jul 28, 2023 | 87.53 | 89.66 | 87.31 | 88.69 | 618,083 | +2.81(+3.27%) |
Jul 27, 2023 | 89.89 | 90.08 | 85.26 | 85.88 | 699,910 | -1.56(-1.78%) |
Jul 26, 2023 | 84.72 | 87.55 | 84.10 | 87.44 | 552,818 | +2.47(+2.91%) |
Jul 25, 2023 | 84.88 | 85.79 | 84.44 | 84.97 | 612,729 | +1.18(+1.41%) |
Jul 24, 2023 | 83.62 | 84.69 | 82.58 | 83.79 | 605,089 | +0.17(+0.20%) |
Jul 21, 2023 | 85.42 | 86.00 | 82.81 | 83.62 | 887,381 | -0.90(-1.06%) |
Jul 20, 2023 | 90.36 | 90.51 | 84.14 | 84.52 | 1,461,224 | -7.81(-8.46%) |
Jul 19, 2023 | 88.15 | 92.36 | 88.15 | 92.33 | 1,798,498 | +5.33(+6.13%) |
Jul 18, 2023 | 83.76 | 88.44 | 82.46 | 87.00 | 1,054,078 | +3.90(+4.69%) |
Jul 17, 2023 | 79.14 | 83.55 | 78.55 | 83.10 | 868,152 | +3.72(+4.69%) |
Jul 14, 2023 | 79.84 | 80.91 | 78.74 | 79.38 | 522,067 | -0.64(-0.80%) |
Jul 13, 2023 | 78.61 | 81.12 | 78.53 | 80.02 | 629,705 | +1.80(+2.30%) |
Jul 12, 2023 | 79.35 | 79.40 | 77.25 | 78.22 | 613,849 | +0.14(+0.18%) |
Jul 11, 2023 | 75.41 | 78.45 | 75.40 | 78.08 | 996,668 | +2.66(+3.53%) |
Jul 10, 2023 | 75.64 | 77.00 | 75.09 | 75.42 | 787,778 | -0.72(-0.95%) |
Jul 07, 2023 | 76.92 | 77.68 | 75.98 | 76.14 | 535,153 | -0.66(-0.86%) |
Jul 06, 2023 | 76.16 | 77.00 | 75.12 | 76.80 | 917,102 | -1.10(-1.41%) |
Jul 05, 2023 | 77.23 | 78.71 | 76.41 | 77.90 | 838,951 | -0.37(-0.47%) |
Jul 03, 2023 | 78.82 | 78.99 | 76.78 | 78.27 | 482,518 | +0.03(+0.04%) |
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%) |