Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 88.73 | 89.08 | 87.40 | 87.76 | 35,636 | +5.02(+6.07%) |
Sep 28, 2023 | 82.11 | 83.35 | 81.90 | 82.74 | 33,755 | -0.42(-0.51%) |
Sep 27, 2023 | 83.74 | 83.87 | 82.07 | 83.16 | 34,130 | -0.85(-1.01%) |
Sep 26, 2023 | 84.86 | 85.24 | 83.99 | 84.01 | 30,228 | -1.59(-1.86%) |
Sep 25, 2023 | 85.49 | 85.78 | 85.43 | 85.60 | 28,229 | -0.99(-1.14%) |
Sep 22, 2023 | 86.78 | 87.47 | 86.54 | 86.59 | 26,434 | +0.54(+0.63%) |
Sep 21, 2023 | 86.70 | 87.17 | 86.05 | 86.05 | 50,601 | -2.37(-2.68%) |
Sep 20, 2023 | 88.52 | 89.75 | 88.34 | 88.42 | 29,891 | -0.25(-0.28%) |
Sep 19, 2023 | 88.11 | 88.77 | 87.50 | 88.67 | 22,304 | -1.77(-1.96%) |
Sep 18, 2023 | 91.39 | 91.49 | 90.16 | 90.44 | 23,766 | -2.15(-2.32%) |
Sep 15, 2023 | 92.28 | 92.94 | 91.84 | 92.59 | 42,289 | +1.45(+1.59%) |
Sep 14, 2023 | 90.24 | 91.37 | 90.00 | 91.14 | 31,132 | -0.37(-0.40%) |
Sep 13, 2023 | 91.47 | 92.29 | 91.19 | 91.51 | 73,958 | -1.99(-2.13%) |
Sep 12, 2023 | 93.61 | 94.27 | 93.14 | 93.50 | 60,677 | -2.35(-2.45%) |
Sep 11, 2023 | 95.42 | 95.86 | 94.50 | 95.85 | 24,979 | +1.75(+1.86%) |
Sep 08, 2023 | 94.69 | 94.88 | 93.80 | 94.10 | 28,226 | -0.23(-0.24%) |
Sep 07, 2023 | 94.61 | 94.89 | 93.15 | 94.33 | 41,550 | -3.35(-3.43%) |
Sep 06, 2023 | 98.20 | 98.48 | 97.04 | 97.68 | 16,077 | -0.29(-0.30%) |
Sep 05, 2023 | 99.01 | 99.07 | 97.39 | 97.97 | 29,222 | -1.83(-1.83%) |
Sep 01, 2023 | 100.58 | 100.73 | 99.60 | 99.80 | 14,587 | -0.37(-0.37%) |
Aug 31, 2023 | 99.91 | 101.07 | 99.72 | 100.17 | 14,255 | +0.06(+0.06%) |
Aug 30, 2023 | 99.39 | 100.57 | 99.26 | 100.11 | 16,206 | +1.15(+1.16%) |
Aug 29, 2023 | 97.24 | 99.16 | 97.17 | 98.96 | 15,758 | +2.64(+2.74%) |
Aug 28, 2023 | 96.16 | 96.43 | 95.67 | 96.32 | 14,787 | +0.80(+0.84%) |
Aug 25, 2023 | 95.55 | 96.89 | 94.75 | 95.52 | 14,538 | +0.22(+0.23%) |
Aug 24, 2023 | 95.90 | 96.58 | 94.55 | 95.30 | 20,139 | -1.61(-1.66%) |
Aug 23, 2023 | 94.48 | 97.03 | 94.29 | 96.91 | 19,671 | -2.93(-2.93%) |
Aug 22, 2023 | 100.33 | 100.42 | 99.28 | 99.84 | 45,297 | -0.90(-0.89%) |
Aug 21, 2023 | 101.21 | 101.29 | 99.73 | 100.74 | 28,228 | +0.78(+0.79%) |
Aug 18, 2023 | 99.21 | 100.23 | 98.75 | 99.95 | 18,205 | -0.08(-0.07%) |
Aug 17, 2023 | 102.35 | 102.40 | 99.84 | 100.03 | 26,168 | +0.04(+0.04%) |
Aug 16, 2023 | 99.76 | 101.04 | 99.71 | 99.99 | 21,843 | +2.19(+2.23%) |
Aug 15, 2023 | 98.44 | 98.51 | 97.46 | 97.80 | 18,450 | +0.44(+0.46%) |
Aug 14, 2023 | 97.09 | 97.61 | 96.79 | 97.36 | 14,665 | -0.10(-0.10%) |
Aug 11, 2023 | 97.39 | 97.86 | 97.22 | 97.46 | 16,225 | -2.54(-2.54%) |
Aug 10, 2023 | 99.70 | 101.00 | 99.43 | 100.00 | 29,257 | +2.68(+2.75%) |
Aug 09, 2023 | 98.32 | 98.44 | 96.99 | 97.32 | 37,294 | +0.62(+0.64%) |
Aug 08, 2023 | 96.07 | 96.81 | 95.40 | 96.70 | 48,430 | -2.33(-2.35%) |
Aug 07, 2023 | 98.54 | 99.09 | 97.76 | 99.03 | 22,484 | +0.16(+0.16%) |
Aug 04, 2023 | 99.30 | 100.49 | 98.80 | 98.87 | 42,482 | +0.46(+0.47%) |
Aug 03, 2023 | 97.91 | 99.42 | 97.69 | 98.41 | 33,569 | +0.54(+0.55%) |
Aug 02, 2023 | 97.88 | 98.29 | 97.23 | 97.87 | 24,671 | -2.31(-2.31%) |
Aug 01, 2023 | 100.49 | 101.05 | 99.85 | 100.18 | 23,446 | -1.04(-1.03%) |
Jul 31, 2023 | 101.85 | 102.23 | 101.13 | 101.22 | 30,033 | -0.61(-0.60%) |
Jul 28, 2023 | 101.56 | 102.63 | 101.38 | 101.83 | 19,848 | +2.71(+2.73%) |
Jul 27, 2023 | 99.77 | 100.42 | 98.95 | 99.12 | 24,068 | +0.47(+0.48%) |
Jul 26, 2023 | 98.08 | 98.92 | 97.99 | 98.65 | 57,838 | -1.11(-1.11%) |
Jul 25, 2023 | 101.56 | 101.85 | 99.66 | 99.76 | 250,811 | +1.47(+1.50%) |
Jul 24, 2023 | 96.04 | 99.67 | 95.96 | 98.29 | 92,686 | +2.35(+2.45%) |
Jul 21, 2023 | 95.73 | 96.24 | 95.53 | 95.94 | 16,276 | +1.13(+1.19%) |
Jul 20, 2023 | 95.69 | 96.78 | 94.42 | 94.81 | 22,765 | -1.77(-1.83%) |
Jul 19, 2023 | 96.62 | 97.03 | 96.09 | 96.58 | 45,411 | -0.77(-0.79%) |
Jul 18, 2023 | 97.14 | 97.69 | 97.02 | 97.35 | 166,566 | +0.16(+0.16%) |
Jul 17, 2023 | 96.97 | 97.39 | 96.40 | 97.19 | 14,461 | +0.19(+0.19%) |
Jul 14, 2023 | 96.89 | 97.81 | 96.78 | 97.01 | 16,863 | -0.68(-0.70%) |
Jul 13, 2023 | 97.06 | 97.93 | 96.96 | 97.69 | 18,392 | +0.88(+0.91%) |
Jul 12, 2023 | 96.06 | 97.18 | 95.67 | 96.81 | 18,008 | +2.09(+2.20%) |
Jul 11, 2023 | 93.39 | 94.83 | 92.98 | 94.72 | 19,381 | +2.52(+2.73%) |
Jul 10, 2023 | 91.16 | 92.35 | 91.09 | 92.20 | 34,331 | +0.78(+0.85%) |
Jul 07, 2023 | 91.08 | 92.20 | 90.35 | 91.42 | 32,664 | +1.33(+1.48%) |
Jul 06, 2023 | 89.82 | 90.37 | 88.94 | 90.09 | 73,015 | -4.75(-5.01%) |
Jul 05, 2023 | 96.34 | 96.46 | 94.54 | 94.84 | 33,046 | -1.97(-2.03%) |
Jul 03, 2023 | 95.89 | 96.83 | 95.75 | 96.81 | 12,518 | -0.53(-0.54%) |
Jun 30, 2023 | 96.81 | 97.84 | 96.50 | 97.34 | 28,686 | +2.96(+3.14%) |
Jun 29, 2023 | 93.50 | 94.66 | 93.31 | 94.38 | 22,939 | +0.23(+0.24%) |
Jun 28, 2023 | 95.18 | 95.59 | 93.66 | 94.15 | 37,877 | -1.50(-1.57%) |
Jun 27, 2023 | 94.98 | 95.81 | 94.74 | 95.65 | 38,633 | -0.95(-0.98%) |
Jun 26, 2023 | 95.84 | 97.01 | 95.75 | 96.60 | 38,817 | +0.04(+0.04%) |
Jun 23, 2023 | 95.94 | 96.86 | 95.23 | 96.56 | 185,072 | -2.80(-2.82%) |
Jun 22, 2023 | 98.38 | 99.83 | 97.74 | 99.36 | 193,693 | +1.98(+2.03%) |
Jun 21, 2023 | 95.66 | 97.89 | 95.22 | 97.38 | 311,793 | +3.20(+3.40%) |
Jun 20, 2023 | 93.19 | 94.89 | 92.37 | 94.18 | 62,162 | -1.00(-1.05%) |
Jun 16, 2023 | 96.83 | 96.91 | 95.08 | 95.18 | 117,384 | -0.63(-0.66%) |
Jun 15, 2023 | 94.66 | 95.87 | 93.85 | 95.81 | 21,387 | +1.24(+1.31%) |
Jun 14, 2023 | 93.98 | 95.13 | 93.50 | 94.57 | 25,055 | +1.06(+1.13%) |
Jun 13, 2023 | 93.11 | 94.05 | 92.93 | 93.51 | 61,384 | +2.06(+2.25%) |
Jun 12, 2023 | 90.86 | 91.45 | 90.24 | 91.45 | 38,994 | +5.26(+6.11%) |
Jun 09, 2023 | 86.50 | 86.74 | 85.84 | 86.19 | 18,326 | +0.35(+0.40%) |
Jun 08, 2023 | 85.57 | 86.16 | 85.31 | 85.84 | 20,537 | +0.65(+0.76%) |
Jun 07, 2023 | 86.22 | 86.61 | 84.95 | 85.19 | 21,125 | -0.57(-0.66%) |
Jun 06, 2023 | 84.58 | 85.76 | 84.43 | 85.76 | 28,369 | +0.72(+0.85%) |
Jun 05, 2023 | 85.39 | 85.65 | 84.48 | 85.04 | 133,387 | -0.75(-0.87%) |
Jun 02, 2023 | 85.59 | 86.00 | 85.01 | 85.79 | 47,495 | +4.31(+5.29%) |
Jun 01, 2023 | 79.67 | 81.48 | 79.58 | 81.48 | 111,794 | +0.03(+0.04%) |
May 31, 2023 | 81.69 | 83.15 | 80.56 | 81.45 | 76,603 | -1.78(-2.14%) |
May 30, 2023 | 84.27 | 84.47 | 82.93 | 83.23 | 56,428 | -0.17(-0.21%) |
May 26, 2023 | 83.21 | 83.79 | 82.75 | 83.41 | 20,407 | +0.17(+0.21%) |
May 25, 2023 | 82.26 | 83.27 | 81.98 | 83.23 | 33,630 | +0.57(+0.69%) |
May 24, 2023 | 84.18 | 84.32 | 82.49 | 82.66 | 56,437 | -2.67(-3.13%) |
May 23, 2023 | 86.47 | 86.65 | 85.23 | 85.33 | 18,535 | -2.33(-2.66%) |
May 22, 2023 | 87.27 | 88.17 | 87.02 | 87.66 | 29,163 | +1.61(+1.87%) |
May 19, 2023 | 86.00 | 91.24 | 85.15 | 86.05 | 51,997 | -2.84(-3.19%) |
May 18, 2023 | 89.21 | 89.89 | 87.77 | 88.89 | 24,643 | +0.17(+0.19%) |
May 17, 2023 | 88.03 | 88.76 | 87.46 | 88.72 | 27,077 | +0.58(+0.66%) |
May 16, 2023 | 90.00 | 90.22 | 87.73 | 88.14 | 30,492 | -2.65(-2.92%) |
May 15, 2023 | 90.06 | 90.81 | 89.71 | 90.79 | 22,008 | +1.20(+1.34%) |
May 12, 2023 | 89.98 | 90.18 | 89.11 | 89.59 | 27,765 | -1.65(-1.81%) |
May 11, 2023 | 91.22 | 91.63 | 90.49 | 91.24 | 35,455 | +1.27(+1.41%) |
May 10, 2023 | 90.08 | 90.31 | 89.06 | 89.97 | 32,286 | -0.67(-0.74%) |
May 09, 2023 | 92.01 | 92.04 | 90.37 | 90.64 | 169,230 | -3.08(-3.29%) |
May 08, 2023 | 93.66 | 94.20 | 92.98 | 93.72 | 221,012 | -0.47(-0.50%) |
May 05, 2023 | 92.69 | 94.93 | 92.59 | 94.19 | 281,858 | +7.18(+8.26%) |
May 04, 2023 | 85.59 | 87.01 | 85.28 | 87.01 | 149,213 | +0.73(+0.85%) |
May 03, 2023 | 87.20 | 87.20 | 86.06 | 86.28 | 16,379 | -1.42(-1.62%) |
May 02, 2023 | 87.73 | 88.08 | 87.01 | 87.70 | 63,977 | +0.04(+0.05%) |
May 01, 2023 | 88.39 | 89.24 | 87.55 | 87.66 | 37,495 | -0.06(-0.07%) |
Apr 28, 2023 | 87.54 | 88.35 | 87.23 | 87.72 | 78,547 | +0.10(+0.12%) |
Apr 27, 2023 | 87.96 | 88.14 | 86.53 | 87.62 | 164,390 | +0.39(+0.44%) |
Apr 26, 2023 | 87.21 | 88.10 | 87.12 | 87.23 | 154,979 | +0.09(+0.10%) |
Apr 25, 2023 | 88.19 | 88.23 | 87.00 | 87.14 | 29,274 | -1.98(-2.22%) |
Apr 24, 2023 | 90.42 | 90.55 | 88.54 | 89.12 | 21,428 | -0.78(-0.87%) |
Apr 21, 2023 | 88.67 | 90.11 | 88.27 | 89.90 | 24,431 | +1.40(+1.58%) |
Apr 20, 2023 | 87.75 | 89.10 | 87.70 | 88.50 | 59,547 | -0.53(-0.60%) |
Apr 19, 2023 | 88.44 | 89.14 | 88.39 | 89.03 | 52,563 | -0.60(-0.67%) |
Apr 18, 2023 | 89.75 | 89.81 | 89.00 | 89.63 | 29,245 | +0.64(+0.72%) |
Apr 17, 2023 | 89.08 | 89.16 | 88.42 | 88.99 | 41,383 | -2.14(-2.35%) |
Apr 14, 2023 | 90.75 | 91.39 | 90.54 | 91.13 | 17,555 | +0.85(+0.94%) |
Apr 13, 2023 | 89.61 | 90.31 | 89.21 | 90.28 | 96,155 | +0.90(+1.01%) |
Apr 12, 2023 | 90.55 | 90.73 | 89.38 | 89.38 | 57,372 | -1.16(-1.28%) |
Apr 11, 2023 | 90.80 | 90.91 | 90.15 | 90.54 | 77,639 | +0.54(+0.60%) |
Apr 10, 2023 | 89.11 | 91.03 | 87.20 | 90.00 | 25,603 | +0.22(+0.25%) |
Apr 06, 2023 | 89.22 | 90.03 | 89.02 | 89.78 | 25,738 | +0.21(+0.23%) |
Apr 05, 2023 | 89.61 | 89.72 | 88.68 | 89.57 | 33,527 | +0.03(+0.03%) |
Apr 04, 2023 | 88.14 | 89.69 | 88.12 | 89.54 | 26,661 | +0.35(+0.39%) |
Apr 03, 2023 | 89.33 | 89.50 | 88.43 | 89.19 | 46,703 | +0.88(+1.00%) |
Mar 31, 2023 | 87.12 | 88.61 | 87.01 | 88.31 | 44,362 | +3.74(+4.42%) |
Mar 30, 2023 | 83.53 | 84.62 | 83.42 | 84.57 | 55,708 | +5.09(+6.40%) |
Mar 29, 2023 | 78.41 | 79.60 | 78.33 | 79.48 | 26,258 | +2.99(+3.91%) |
Mar 28, 2023 | 76.75 | 76.81 | 76.06 | 76.49 | 57,900 | +0.31(+0.41%) |
Mar 27, 2023 | 76.38 | 76.47 | 75.58 | 76.18 | 20,206 | +0.07(+0.09%) |
Mar 24, 2023 | 76.32 | 76.47 | 75.18 | 76.11 | 55,486 | -0.26(-0.34%) |
Mar 23, 2023 | 76.58 | 77.88 | 75.61 | 76.37 | 163,355 | +1.36(+1.81%) |
Mar 22, 2023 | 76.22 | 76.55 | 75.00 | 75.01 | 1,285,895 | -1.45(-1.90%) |
Mar 21, 2023 | 77.17 | 77.27 | 76.13 | 76.46 | 839,082 | +0.31(+0.41%) |
Mar 20, 2023 | 75.82 | 76.80 | 75.28 | 76.15 | 30,305 | +0.90(+1.20%) |
Mar 17, 2023 | 75.48 | 75.65 | 74.49 | 75.25 | 40,681 | -0.77(-1.01%) |
Mar 16, 2023 | 73.30 | 76.02 | 73.23 | 76.02 | 43,984 | +0.32(+0.42%) |
Mar 15, 2023 | 73.69 | 75.94 | 73.62 | 75.70 | 40,525 | -3.76(-4.73%) |
Mar 14, 2023 | 80.37 | 80.42 | 78.73 | 79.46 | 28,469 | +1.21(+1.55%) |
Mar 13, 2023 | 77.40 | 78.97 | 76.92 | 78.25 | 41,487 | -0.21(-0.27%) |
Mar 10, 2023 | 79.67 | 80.05 | 78.34 | 78.46 | 65,237 | -1.10(-1.38%) |
Mar 09, 2023 | 80.60 | 80.95 | 79.14 | 79.56 | 202,734 | +1.56(+2.00%) |
Mar 08, 2023 | 74.14 | 78.95 | 73.94 | 78.00 | 83,578 | +1.97(+2.59%) |
Mar 07, 2023 | 77.48 | 77.59 | 75.85 | 76.03 | 48,164 | -2.19(-2.80%) |
Mar 06, 2023 | 78.36 | 78.60 | 77.96 | 78.22 | 29,341 | +0.17(+0.22%) |
Mar 03, 2023 | 78.00 | 78.20 | 77.28 | 78.05 | 26,377 | +1.64(+2.15%) |
Mar 02, 2023 | 75.36 | 76.44 | 75.23 | 76.41 | 29,649 | +1.17(+1.56%) |
Mar 01, 2023 | 76.11 | 76.58 | 74.75 | 75.24 | 59,241 | +0.31(+0.41%) |
Feb 28, 2023 | 74.86 | 75.78 | 74.66 | 74.93 | 42,509 | +1.17(+1.59%) |
Feb 27, 2023 | 74.15 | 74.28 | 73.11 | 73.76 | 31,253 | +1.50(+2.08%) |
Feb 24, 2023 | 72.15 | 74.03 | 71.37 | 72.26 | 73,419 | -2.29(-3.07%) |
Feb 23, 2023 | 74.41 | 74.65 | 73.44 | 74.55 | 52,735 | +0.32(+0.43%) |
Feb 22, 2023 | 73.69 | 74.86 | 73.64 | 74.23 | 411,161 | +0.74(+1.01%) |
Feb 21, 2023 | 73.81 | 74.08 | 72.91 | 73.49 | 337,817 | -3.56(-4.62%) |
Feb 17, 2023 | 76.33 | 77.19 | 76.09 | 77.05 | 38,408 | -0.02(-0.03%) |
Feb 16, 2023 | 76.55 | 77.93 | 76.46 | 77.07 | 510,867 | +1.46(+1.93%) |
Feb 15, 2023 | 74.68 | 75.61 | 74.65 | 75.61 | 48,474 | +0.53(+0.71%) |
Feb 14, 2023 | 74.39 | 76.06 | 74.06 | 75.08 | 64,766 | -0.17(-0.23%) |
Feb 13, 2023 | 74.35 | 75.43 | 74.17 | 75.25 | 121,140 | +0.64(+0.86%) |
Feb 10, 2023 | 74.03 | 74.70 | 73.55 | 74.61 | 166,652 | -0.55(-0.73%) |
Feb 09, 2023 | 84.49 | 84.56 | 74.01 | 75.16 | 241,679 | -7.40(-8.96%) |
Feb 08, 2023 | 83.35 | 85.74 | 82.27 | 82.56 | 35,058 | -0.22(-0.27%) |
Feb 07, 2023 | 82.25 | 82.93 | 81.27 | 82.78 | 47,325 | -0.42(-0.50%) |
Feb 06, 2023 | 84.00 | 84.12 | 82.72 | 83.20 | 49,733 | -3.49(-4.03%) |
Feb 03, 2023 | 84.61 | 87.58 | 84.54 | 86.69 | 80,977 | +0.78(+0.91%) |
Feb 02, 2023 | 86.00 | 86.73 | 84.72 | 85.91 | 350,136 | +4.04(+4.93%) |
Feb 01, 2023 | 80.53 | 82.27 | 79.91 | 81.87 | 88,600 | +1.82(+2.27%) |
Jan 31, 2023 | 79.22 | 80.27 | 79.18 | 80.05 | 296,562 | +0.41(+0.51%) |
Jan 30, 2023 | 79.84 | 80.48 | 79.62 | 79.64 | 61,888 | -0.87(-1.08%) |
Jan 27, 2023 | 79.94 | 80.94 | 79.70 | 80.51 | 166,156 | +0.88(+1.11%) |
Jan 26, 2023 | 79.22 | 79.68 | 78.71 | 79.63 | 28,350 | -0.38(-0.47%) |
Jan 25, 2023 | 79.69 | 80.02 | 79.16 | 80.01 | 67,886 | -0.97(-1.20%) |
Jan 24, 2023 | 80.55 | 81.19 | 80.24 | 80.98 | 54,994 | -0.18(-0.22%) |
Jan 23, 2023 | 80.14 | 81.30 | 80.03 | 81.16 | 83,108 | +1.16(+1.45%) |
Jan 20, 2023 | 78.56 | 80.06 | 78.32 | 80.00 | 65,484 | +1.55(+1.98%) |
Jan 19, 2023 | 78.81 | 78.98 | 77.76 | 78.45 | 116,134 | -1.70(-2.12%) |
Jan 18, 2023 | 81.59 | 81.65 | 80.11 | 80.15 | 99,457 | -1.28(-1.57%) |
Jan 17, 2023 | 80.98 | 82.61 | 80.91 | 81.43 | 114,880 | +1.60(+2.00%) |
Jan 13, 2023 | 79.45 | 80.40 | 79.06 | 79.83 | 73,399 | +0.02(+0.03%) |
Jan 12, 2023 | 79.76 | 80.05 | 78.58 | 79.81 | 69,715 | +1.69(+2.16%) |
Jan 11, 2023 | 78.39 | 79.10 | 77.47 | 78.12 | 62,227 | +2.45(+3.24%) |
Jan 10, 2023 | 74.81 | 75.74 | 74.68 | 75.67 | 45,757 | -0.06(-0.08%) |
Jan 09, 2023 | 75.53 | 76.85 | 75.25 | 75.73 | 173,236 | +0.40(+0.53%) |
Jan 06, 2023 | 72.73 | 75.39 | 72.45 | 75.33 | 85,809 | +2.34(+3.21%) |
Jan 05, 2023 | 73.42 | 73.66 | 72.73 | 72.99 | 72,156 | -0.50(-0.68%) |
Jan 04, 2023 | 73.08 | 73.63 | 66.79 | 73.49 | 118,592 | +3.75(+5.38%) |
Jan 03, 2023 | 70.12 | 70.64 | 69.19 | 69.74 | 109,587 | +2.00(+2.95%) |
Dec 30, 2022 | 67.98 | 68.45 | 67.36 | 67.74 | 70,010 | -0.59(-0.86%) |
Dec 29, 2022 | 67.89 | 69.01 | 67.70 | 68.33 | 79,412 | +1.90(+2.86%) |
Dec 28, 2022 | 68.16 | 68.22 | 66.34 | 66.43 | 47,508 | -0.75(-1.12%) |
Dec 27, 2022 | 66.70 | 67.51 | 66.45 | 67.18 | 132,833 | +0.26(+0.39%) |
Dec 23, 2022 | 66.25 | 67.22 | 65.68 | 66.92 | 59,361 | +0.52(+0.78%) |
Dec 22, 2022 | 66.62 | 66.66 | 65.68 | 66.40 | 92,699 | -0.30(-0.45%) |
Dec 21, 2022 | 66.26 | 67.15 | 66.02 | 66.70 | 121,077 | +3.69(+5.86%) |
Dec 20, 2022 | 62.67 | 63.44 | 62.44 | 63.01 | 94,642 | -1.08(-1.69%) |
Dec 19, 2022 | 64.25 | 64.54 | 63.66 | 64.09 | 83,377 | -0.12(-0.19%) |
Dec 16, 2022 | 64.91 | 65.09 | 63.95 | 64.21 | 172,806 | +1.44(+2.29%) |
Dec 15, 2022 | 64.04 | 64.12 | 62.56 | 62.77 | 82,970 | -2.72(-4.15%) |
Dec 14, 2022 | 65.03 | 66.33 | 64.97 | 65.49 | 146,860 | +0.05(+0.07%) |
Dec 13, 2022 | 66.70 | 67.15 | 65.08 | 65.44 | 144,475 | +3.25(+5.23%) |
Dec 12, 2022 | 61.82 | 62.36 | 61.19 | 62.19 | 122,841 | +0.07(+0.11%) |
Dec 09, 2022 | 62.24 | 62.82 | 61.73 | 62.12 | 120,589 | +0.08(+0.13%) |
Dec 08, 2022 | 60.81 | 62.26 | 60.33 | 62.04 | 162,458 | +0.47(+0.76%) |
Dec 07, 2022 | 61.95 | 63.34 | 61.15 | 61.57 | 436,342 | -0.53(-0.85%) |
Dec 06, 2022 | 63.36 | 63.42 | 61.65 | 62.10 | 469,243 | -2.05(-3.20%) |
Dec 05, 2022 | 64.83 | 64.98 | 63.89 | 64.15 | 182,785 | -1.38(-2.11%) |
Dec 02, 2022 | 64.57 | 65.86 | 64.50 | 65.53 | 135,536 | -0.23(-0.35%) |
Dec 01, 2022 | 65.85 | 66.35 | 64.95 | 65.76 | 197,025 | +1.25(+1.94%) |
Nov 30, 2022 | 63.45 | 64.58 | 62.60 | 64.51 | 128,270 | +1.92(+3.07%) |
Nov 29, 2022 | 62.23 | 63.10 | 62.13 | 62.59 | 78,007 | +0.25(+0.40%) |
Nov 28, 2022 | 63.50 | 64.09 | 62.30 | 62.34 | 159,346 | -2.02(-3.14%) |
Nov 25, 2022 | 64.09 | 64.77 | 63.87 | 64.36 | 98,779 | -0.33(-0.51%) |
Nov 23, 2022 | 63.70 | 64.84 | 63.42 | 64.69 | 72,762 | +1.02(+1.60%) |
Nov 22, 2022 | 63.84 | 63.88 | 63.10 | 63.67 | 113,859 | -0.04(-0.06%) |
Nov 21, 2022 | 63.82 | 64.41 | 63.09 | 63.71 | 151,851 | -3.03(-4.54%) |
Nov 18, 2022 | 66.57 | 67.13 | 66.20 | 66.74 | 91,895 | -0.30(-0.45%) |
Nov 17, 2022 | 66.14 | 67.24 | 66.14 | 67.04 | 152,550 | -0.28(-0.42%) |
Nov 16, 2022 | 68.03 | 68.19 | 66.97 | 67.32 | 84,928 | -0.43(-0.63%) |
Nov 15, 2022 | 67.97 | 68.97 | 66.50 | 67.75 | 152,614 | -0.25(-0.37%) |
Nov 14, 2022 | 68.51 | 68.70 | 67.74 | 68.00 | 231,149 | -2.79(-3.94%) |
Nov 11, 2022 | 68.00 | 70.87 | 67.81 | 70.79 | 116,169 | +5.36(+8.19%) |
Nov 10, 2022 | 63.74 | 65.68 | 63.68 | 65.43 | 236,888 | +3.66(+5.93%) |
Nov 09, 2022 | 61.62 | 62.96 | 61.59 | 61.77 | 178,114 | +1.33(+2.20%) |
Nov 08, 2022 | 59.34 | 60.60 | 59.00 | 60.44 | 218,062 | +2.72(+4.71%) |
Nov 07, 2022 | 57.06 | 58.01 | 56.53 | 57.72 | 234,124 | +0.82(+1.44%) |
Nov 04, 2022 | 50.48 | 59.67 | 50.37 | 56.90 | 341,167 | +11.40(+25.05%) |
Nov 03, 2022 | 45.73 | 46.48 | 45.48 | 45.50 | 263,360 | -1.62(-3.44%) |
Nov 02, 2022 | 47.93 | 48.70 | 47.04 | 47.12 | 171,138 | -1.83(-3.74%) |
Nov 01, 2022 | 49.88 | 50.07 | 48.33 | 48.95 | 360,078 | +0.19(+0.39%) |
Oct 31, 2022 | 49.05 | 49.26 | 48.66 | 48.76 | 288,295 | -1.24(-2.48%) |
Oct 28, 2022 | 49.22 | 50.00 | 49.08 | 50.00 | 254,218 | +0.60(+1.21%) |
Oct 27, 2022 | 51.01 | 51.25 | 49.29 | 49.40 | 156,441 | -1.58(-3.10%) |
Oct 26, 2022 | 48.75 | 51.58 | 48.63 | 50.98 | 141,619 | +0.88(+1.76%) |
Oct 25, 2022 | 47.50 | 50.30 | 47.45 | 50.10 | 294,648 | -1.25(-2.44%) |
Oct 24, 2022 | 51.15 | 51.68 | 50.28 | 51.35 | 738,988 | -0.40(-0.76%) |
Oct 21, 2022 | 51.09 | 52.35 | 50.65 | 51.75 | 599,133 | -2.19(-4.06%) |
Oct 20, 2022 | 55.80 | 56.71 | 53.22 | 53.94 | 217,604 | -2.47(-4.38%) |
Oct 19, 2022 | 56.38 | 56.89 | 55.93 | 56.41 | 92,528 | -2.05(-3.51%) |
Oct 18, 2022 | 59.67 | 59.71 | 57.99 | 58.46 | 197,842 | +0.45(+0.78%) |
Oct 17, 2022 | 57.65 | 58.28 | 57.46 | 58.01 | 272,762 | +2.97(+5.40%) |
Oct 14, 2022 | 56.45 | 56.67 | 55.00 | 55.04 | 145,150 | -0.64(-1.15%) |
Oct 13, 2022 | 52.42 | 56.02 | 51.90 | 55.68 | 302,952 | +1.68(+3.11%) |
Oct 12, 2022 | 54.60 | 54.69 | 53.86 | 54.00 | 193,821 | -1.46(-2.63%) |
Oct 11, 2022 | 55.60 | 56.58 | 54.82 | 55.46 | 218,977 | -0.14(-0.25%) |
Oct 10, 2022 | 57.10 | 57.30 | 54.99 | 55.60 | 264,360 | -0.57(-1.01%) |
Oct 07, 2022 | 57.22 | 57.24 | 55.82 | 56.17 | 330,202 | -2.69(-4.57%) |
Oct 06, 2022 | 60.33 | 60.94 | 58.54 | 58.86 | 509,316 | -1.80(-2.97%) |
Oct 05, 2022 | 60.72 | 60.99 | 58.66 | 60.66 | 1,133,213 | -2.13(-3.39%) |
Oct 04, 2022 | 61.37 | 63.04 | 61.37 | 62.79 | 649,063 | +4.32(+7.39%) |