Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 100.09 | 100.09 | 97.92 | 98.75 | 1,126,634 | +1.59(+1.63%) |
Sep 28, 2023 | 94.98 | 97.48 | 94.70 | 97.17 | 709,241 | -0.35(-0.36%) |
Sep 27, 2023 | 97.72 | 97.81 | 96.58 | 97.52 | 647,531 | -1.21(-1.23%) |
Sep 26, 2023 | 99.08 | 99.77 | 98.69 | 98.73 | 389,830 | -0.65(-0.65%) |
Sep 25, 2023 | 97.63 | 99.76 | 99.12 | 99.39 | 919,950 | -1.01(-1.00%) |
Sep 22, 2023 | 102.37 | 102.81 | 100.15 | 100.39 | 1,326,000 | +4.97(+5.21%) |
Sep 21, 2023 | 95.61 | 96.11 | 94.82 | 95.42 | 733,090 | -1.51(-1.56%) |
Sep 20, 2023 | 98.57 | 98.77 | 96.89 | 96.93 | 653,751 | -2.95(-2.95%) |
Sep 19, 2023 | 100.15 | 100.72 | 99.76 | 99.88 | 435,861 | -0.11(-0.11%) |
Sep 18, 2023 | 99.52 | 100.68 | 99.39 | 99.99 | 858,298 | -0.07(-0.07%) |
Sep 15, 2023 | 100.15 | 100.76 | 99.56 | 100.06 | 732,930 | -0.26(-0.26%) |
Sep 14, 2023 | 100.89 | 100.90 | 99.56 | 100.31 | 747,711 | +0.63(+0.63%) |
Sep 13, 2023 | 99.30 | 99.91 | 99.06 | 99.68 | 678,378 | -0.43(-0.43%) |
Sep 12, 2023 | 100.58 | 101.03 | 99.90 | 100.11 | 799,647 | +0.15(+0.15%) |
Sep 11, 2023 | 100.58 | 101.12 | 99.40 | 99.97 | 874,452 | +2.97(+3.06%) |
Sep 08, 2023 | 97.28 | 97.28 | 95.95 | 97.00 | 751,493 | +0.45(+0.47%) |
Sep 07, 2023 | 97.09 | 97.36 | 96.22 | 96.55 | 889,841 | -1.73(-1.76%) |
Sep 06, 2023 | 98.49 | 99.24 | 97.98 | 98.28 | 754,690 | -1.16(-1.16%) |
Sep 05, 2023 | 99.96 | 100.24 | 98.62 | 99.43 | 1,219,073 | -2.99(-2.92%) |
Sep 01, 2023 | 102.48 | 105.50 | 102.05 | 102.42 | 1,646,287 | +0.95(+0.94%) |
Aug 31, 2023 | 101.00 | 102.73 | 101.00 | 101.47 | 1,298,750 | -0.55(-0.54%) |
Aug 30, 2023 | 102.13 | 102.98 | 101.45 | 102.02 | 538,373 | -0.85(-0.83%) |
Aug 29, 2023 | 102.93 | 103.82 | 102.05 | 102.88 | 1,127,085 | +1.35(+1.33%) |
Aug 28, 2023 | 98.40 | 102.00 | 98.40 | 101.52 | 1,309,525 | +4.68(+4.83%) |
Aug 25, 2023 | 97.20 | 97.28 | 94.85 | 96.84 | 1,027,084 | +0.17(+0.17%) |
Aug 24, 2023 | 96.27 | 99.38 | 94.87 | 96.68 | 1,736,141 | -3.97(-3.95%) |
Aug 23, 2023 | 99.49 | 101.17 | 99.31 | 100.65 | 830,889 | +0.77(+0.77%) |
Aug 22, 2023 | 100.12 | 100.24 | 98.76 | 99.88 | 802,681 | +1.43(+1.45%) |
Aug 21, 2023 | 97.31 | 99.03 | 96.69 | 98.45 | 893,798 | +2.07(+2.15%) |
Aug 18, 2023 | 96.63 | 97.18 | 95.79 | 96.38 | 934,219 | -3.09(-3.11%) |
Aug 17, 2023 | 101.01 | 101.19 | 99.25 | 99.47 | 1,124,597 | -0.09(-0.09%) |
Aug 16, 2023 | 99.43 | 100.43 | 98.62 | 99.56 | 613,345 | -1.12(-1.11%) |
Aug 15, 2023 | 101.58 | 101.66 | 100.35 | 100.68 | 591,979 | -0.34(-0.34%) |
Aug 14, 2023 | 100.83 | 101.54 | 99.96 | 101.02 | 718,869 | -0.04(-0.04%) |
Aug 11, 2023 | 102.42 | 102.42 | 99.80 | 101.06 | 1,035,534 | -4.11(-3.91%) |
Aug 10, 2023 | 106.83 | 107.84 | 105.13 | 105.17 | 1,118,259 | -0.15(-0.14%) |
Aug 09, 2023 | 106.15 | 106.44 | 104.50 | 105.32 | 801,772 | +0.44(+0.42%) |
Aug 08, 2023 | 103.95 | 105.44 | 103.68 | 104.88 | 725,652 | -1.23(-1.16%) |
Aug 07, 2023 | 107.38 | 107.42 | 104.96 | 106.10 | 620,549 | -0.32(-0.30%) |
Aug 04, 2023 | 108.26 | 108.67 | 106.22 | 106.42 | 970,231 | -0.33(-0.31%) |
Aug 03, 2023 | 107.29 | 107.87 | 106.75 | 106.76 | 644,696 | +2.02(+1.93%) |
Aug 02, 2023 | 105.01 | 105.35 | 103.49 | 104.74 | 811,978 | -2.80(-2.61%) |
Aug 01, 2023 | 106.52 | 108.65 | 106.08 | 107.54 | 656,771 | +0.91(+0.86%) |
Jul 31, 2023 | 105.90 | 107.74 | 105.49 | 106.63 | 752,356 | +0.23(+0.22%) |
Jul 28, 2023 | 106.83 | 106.83 | 104.92 | 106.40 | 1,152,066 | +1.47(+1.40%) |
Jul 27, 2023 | 107.19 | 107.36 | 104.50 | 104.92 | 618,146 | -1.95(-1.83%) |
Jul 26, 2023 | 104.92 | 107.71 | 104.61 | 106.88 | 957,951 | +2.75(+2.64%) |
Jul 25, 2023 | 104.92 | 105.35 | 103.39 | 104.13 | 1,356,962 | +0.60(+0.58%) |
Jul 24, 2023 | 99.66 | 103.71 | 99.42 | 103.53 | 1,343,331 | +3.31(+3.30%) |
Jul 21, 2023 | 100.34 | 100.82 | 99.81 | 100.23 | 1,319,663 | -0.28(-0.27%) |
Jul 20, 2023 | 99.99 | 100.64 | 99.34 | 100.50 | 864,928 | -0.41(-0.41%) |
Jul 19, 2023 | 101.74 | 102.32 | 100.80 | 100.91 | 908,284 | -0.33(-0.33%) |
Jul 18, 2023 | 103.28 | 103.75 | 100.07 | 101.25 | 1,139,334 | -2.91(-2.80%) |
Jul 17, 2023 | 102.39 | 104.26 | 101.69 | 104.16 | 977,198 | +0.86(+0.84%) |
Jul 14, 2023 | 103.94 | 104.06 | 102.77 | 103.30 | 1,604,290 | +0.38(+0.37%) |
Jul 13, 2023 | 102.79 | 103.12 | 102.07 | 102.92 | 1,519,660 | +2.11(+2.09%) |
Jul 12, 2023 | 99.84 | 100.83 | 99.33 | 100.81 | 1,577,284 | +4.07(+4.21%) |
Jul 11, 2023 | 95.47 | 98.13 | 95.47 | 96.74 | 867,382 | +1.27(+1.32%) |
Jul 10, 2023 | 94.39 | 95.93 | 94.23 | 95.47 | 777,295 | +0.89(+0.94%) |
Jul 07, 2023 | 93.52 | 95.03 | 93.30 | 94.58 | 979,124 | +0.66(+0.70%) |
Jul 06, 2023 | 95.15 | 95.15 | 93.46 | 93.92 | 891,326 | -2.33(-2.42%) |
Jul 05, 2023 | 96.24 | 96.58 | 95.70 | 96.26 | 748,363 | -1.13(-1.16%) |
Jul 03, 2023 | 97.32 | 98.71 | 96.89 | 97.38 | 780,867 | +2.57(+2.71%) |
Jun 30, 2023 | 95.58 | 96.29 | 94.43 | 94.81 | 1,453,885 | -1.27(-1.33%) |
Jun 29, 2023 | 94.59 | 96.13 | 94.49 | 96.09 | 1,436,879 | +1.81(+1.92%) |
Jun 28, 2023 | 94.62 | 95.89 | 93.92 | 94.28 | 1,544,016 | -0.69(-0.72%) |
Jun 27, 2023 | 95.17 | 95.57 | 94.03 | 94.96 | 2,839,205 | +4.26(+4.69%) |
Jun 26, 2023 | 90.99 | 92.44 | 90.47 | 90.71 | 653,200 | -0.56(-0.61%) |
Jun 23, 2023 | 91.20 | 91.40 | 90.56 | 91.27 | 655,265 | -1.38(-1.49%) |
Jun 22, 2023 | 93.12 | 93.26 | 92.33 | 92.65 | 1,024,543 | -0.49(-0.53%) |
Jun 21, 2023 | 93.04 | 94.29 | 93.04 | 93.14 | 683,494 | -0.26(-0.28%) |
Jun 20, 2023 | 94.92 | 95.08 | 93.28 | 93.40 | 965,281 | -3.14(-3.25%) |
Jun 16, 2023 | 96.24 | 97.84 | 96.00 | 96.54 | 1,399,643 | +0.30(+0.32%) |
Jun 15, 2023 | 96.48 | 97.35 | 95.75 | 96.24 | 1,823,297 | +7.32(+8.23%) |
May 08, 2023 | 87.58 | 89.02 | 87.54 | 88.92 | 764,300 | +2.20(+2.53%) |
May 05, 2023 | 86.23 | 87.18 | 85.48 | 86.72 | 628,875 | +0.08(+0.09%) |
May 04, 2023 | 85.78 | 87.48 | 85.55 | 86.64 | 1,241,125 | +0.80(+0.93%) |
May 03, 2023 | 86.72 | 86.77 | 85.08 | 85.84 | 813,285 | -1.03(-1.19%) |
May 02, 2023 | 86.40 | 87.09 | 85.64 | 86.88 | 1,393,409 | +0.02(+0.02%) |
May 01, 2023 | 86.03 | 87.39 | 86.03 | 86.86 | 441,678 | -0.10(-0.11%) |
Apr 28, 2023 | 86.44 | 87.72 | 86.24 | 86.96 | 819,058 | +0.59(+0.68%) |
Apr 27, 2023 | 83.78 | 86.81 | 83.78 | 86.37 | 1,504,614 | +2.59(+3.09%) |
Apr 26, 2023 | 84.11 | 84.75 | 83.59 | 83.78 | 873,319 | +1.30(+1.57%) |
Apr 25, 2023 | 85.72 | 85.76 | 81.71 | 82.49 | 2,239,911 | -5.59(-6.35%) |
Apr 24, 2023 | 89.05 | 89.51 | 88.00 | 88.08 | 1,083,750 | +0.08(+0.09%) |
Apr 21, 2023 | 88.02 | 88.90 | 87.72 | 88.00 | 887,849 | -1.09(-1.23%) |
Apr 20, 2023 | 89.07 | 90.40 | 88.54 | 89.09 | 588,306 | +0.13(+0.14%) |
Apr 19, 2023 | 87.89 | 90.30 | 87.48 | 88.97 | 1,799,194 | -1.33(-1.47%) |
Apr 18, 2023 | 91.81 | 92.03 | 90.00 | 90.29 | 1,531,109 | -1.90(-2.06%) |
Apr 17, 2023 | 90.25 | 92.67 | 90.06 | 92.19 | 1,735,955 | +3.96(+4.49%) |
Apr 14, 2023 | 89.76 | 90.14 | 87.81 | 88.23 | 1,781,366 | +0.37(+0.42%) |
Apr 13, 2023 | 87.61 | 88.34 | 87.40 | 87.86 | 1,819,395 | +1.97(+2.29%) |
Apr 12, 2023 | 86.77 | 87.51 | 85.57 | 85.89 | 1,279,908 | -0.94(-1.08%) |
Apr 11, 2023 | 87.62 | 87.87 | 86.74 | 86.83 | 725,935 | -0.02(-0.02%) |
Apr 10, 2023 | 86.61 | 87.39 | 86.34 | 86.85 | 738,229 | -0.72(-0.82%) |
Apr 06, 2023 | 87.02 | 87.86 | 86.56 | 87.57 | 831,937 | +1.10(+1.27%) |
Apr 05, 2023 | 88.10 | 88.33 | 86.11 | 86.47 | 910,328 | -1.62(-1.84%) |
Apr 04, 2023 | 87.32 | 88.66 | 87.32 | 88.09 | 1,299,696 | +0.52(+0.59%) |
Apr 03, 2023 | 86.28 | 87.89 | 86.28 | 87.57 | 1,428,675 | +1.29(+1.49%) |
Mar 31, 2023 | 85.93 | 87.31 | 85.93 | 86.28 | 935,898 | -0.15(-0.17%) |
Mar 30, 2023 | 85.50 | 86.93 | 85.48 | 86.43 | 1,134,859 | +0.20(+0.24%) |
Mar 29, 2023 | 86.58 | 86.72 | 85.29 | 86.22 | 1,759,512 | -2.25(-2.55%) |
Mar 28, 2023 | 87.80 | 88.97 | 87.26 | 88.48 | 1,307,159 | +2.28(+2.65%) |
Mar 27, 2023 | 85.54 | 86.34 | 85.28 | 86.19 | 869,422 | -1.02(-1.17%) |
Mar 24, 2023 | 86.87 | 88.25 | 86.67 | 87.22 | 713,199 | -0.68(-0.78%) |
Mar 23, 2023 | 86.73 | 88.67 | 86.32 | 87.90 | 1,600,714 | +4.81(+5.79%) |
Mar 22, 2023 | 83.93 | 84.56 | 82.83 | 83.09 | 844,880 | -0.89(-1.06%) |
Mar 21, 2023 | 83.49 | 84.13 | 82.98 | 83.98 | 699,971 | +0.20(+0.24%) |
Mar 20, 2023 | 82.55 | 84.47 | 82.41 | 83.78 | 1,012,378 | +0.00(+0.00%) |
Mar 17, 2023 | 84.78 | 85.33 | 83.08 | 83.78 | 1,223,648 | +0.37(+0.44%) |
Mar 16, 2023 | 80.85 | 83.45 | 80.85 | 83.41 | 991,378 | +1.62(+1.99%) |
Mar 15, 2023 | 81.70 | 82.77 | 80.49 | 81.78 | 1,252,020 | -1.44(-1.73%) |
Mar 14, 2023 | 80.92 | 83.25 | 80.80 | 83.23 | 827,811 | +1.50(+1.84%) |
Mar 13, 2023 | 80.53 | 82.85 | 80.53 | 81.73 | 929,373 | +0.92(+1.13%) |
Mar 10, 2023 | 79.39 | 81.55 | 79.39 | 80.81 | 1,051,972 | +1.39(+1.74%) |
Mar 09, 2023 | 79.37 | 81.19 | 79.21 | 79.42 | 1,692,877 | -1.61(-1.99%) |
Mar 08, 2023 | 80.09 | 81.52 | 80.08 | 81.03 | 978,771 | -0.46(-0.56%) |
Mar 07, 2023 | 83.20 | 83.24 | 80.94 | 81.49 | 2,012,863 | -2.59(-3.08%) |
Mar 06, 2023 | 83.87 | 84.88 | 83.21 | 84.08 | 1,040,754 | +0.54(+0.65%) |
Mar 03, 2023 | 83.76 | 85.46 | 83.42 | 83.53 | 1,420,850 | +0.30(+0.36%) |
Mar 02, 2023 | 80.86 | 84.19 | 80.54 | 83.23 | 2,913,998 | +3.96(+4.99%) |
Mar 01, 2023 | 80.86 | 81.05 | 79.03 | 79.28 | 3,846,654 | +3.77(+5.00%) |
Feb 28, 2023 | 75.03 | 76.10 | 74.73 | 75.50 | 1,569,824 | -1.30(-1.70%) |
Feb 27, 2023 | 77.41 | 77.75 | 75.95 | 76.81 | 1,532,000 | +0.33(+0.43%) |
Feb 24, 2023 | 76.82 | 78.51 | 75.53 | 76.47 | 2,880,839 | -4.13(-5.13%) |
Feb 23, 2023 | 85.58 | 87.33 | 77.95 | 80.61 | 3,681,665 | -3.07(-3.67%) |
Feb 22, 2023 | 82.96 | 84.05 | 82.56 | 83.68 | 1,630,150 | +0.82(+0.99%) |
Feb 21, 2023 | 82.43 | 83.92 | 81.59 | 82.86 | 1,935,379 | -0.61(-0.73%) |
Feb 17, 2023 | 83.92 | 84.51 | 82.97 | 83.48 | 736,672 | -1.92(-2.24%) |
Feb 16, 2023 | 84.99 | 86.45 | 84.79 | 85.39 | 1,836,740 | +1.40(+1.67%) |
Feb 15, 2023 | 83.20 | 84.20 | 82.47 | 83.99 | 1,207,530 | -0.38(-0.45%) |
Feb 14, 2023 | 84.98 | 84.98 | 83.60 | 84.37 | 1,047,920 | -1.07(-1.25%) |
Feb 13, 2023 | 85.93 | 86.63 | 85.37 | 85.44 | 1,183,475 | +1.13(+1.34%) |
Feb 10, 2023 | 85.35 | 86.12 | 84.24 | 84.31 | 930,748 | -2.43(-2.80%) |
Feb 09, 2023 | 88.20 | 89.27 | 86.45 | 86.74 | 1,628,360 | +0.82(+0.95%) |
Feb 08, 2023 | 87.64 | 87.85 | 85.34 | 85.93 | 2,453,531 | +0.04(+0.05%) |
Feb 07, 2023 | 87.34 | 87.63 | 84.92 | 85.89 | 1,947,614 | -0.04(-0.05%) |
Feb 06, 2023 | 85.01 | 86.53 | 84.88 | 85.93 | 2,013,548 | -1.50(-1.71%) |
Feb 03, 2023 | 88.75 | 89.03 | 87.38 | 87.42 | 1,073,691 | -0.81(-0.91%) |
Feb 02, 2023 | 88.39 | 89.16 | 87.23 | 88.23 | 1,360,944 | -1.01(-1.13%) |
Feb 01, 2023 | 88.77 | 89.90 | 87.48 | 89.24 | 1,179,221 | +3.07(+3.57%) |
Jan 31, 2023 | 87.10 | 87.33 | 85.97 | 86.17 | 1,297,170 | -0.94(-1.08%) |
Jan 30, 2023 | 87.15 | 88.20 | 86.62 | 87.11 | 1,403,277 | -2.01(-2.26%) |
Jan 27, 2023 | 89.31 | 89.60 | 88.46 | 89.13 | 839,126 | -0.62(-0.69%) |
Jan 26, 2023 | 90.13 | 90.62 | 88.57 | 89.75 | 1,101,543 | +1.94(+2.20%) |
Jan 25, 2023 | 87.28 | 87.96 | 86.40 | 87.81 | 898,184 | +0.34(+0.39%) |
Jan 24, 2023 | 87.39 | 88.74 | 87.17 | 87.47 | 971,151 | -0.32(-0.37%) |
Jan 23, 2023 | 87.09 | 89.11 | 87.04 | 87.79 | 937,732 | +1.16(+1.34%) |
Jan 20, 2023 | 87.41 | 87.81 | 85.72 | 86.64 | 1,397,095 | -0.16(-0.18%) |
Jan 19, 2023 | 86.16 | 87.99 | 86.16 | 86.79 | 883,097 | +0.73(+0.85%) |
Jan 18, 2023 | 88.81 | 89.43 | 86.04 | 86.06 | 1,555,178 | -0.54(-0.63%) |
Jan 17, 2023 | 84.70 | 87.37 | 84.60 | 86.61 | 4,068,838 | +0.68(+0.79%) |
Jan 13, 2023 | 83.85 | 87.00 | 83.63 | 85.93 | 2,421,112 | +3.00(+3.62%) |
Jan 12, 2023 | 81.76 | 83.11 | 81.27 | 82.92 | 1,167,717 | +1.14(+1.39%) |
Jan 11, 2023 | 79.20 | 82.50 | 79.08 | 81.78 | 3,105,255 | +1.46(+1.82%) |
Jan 10, 2023 | 78.87 | 80.80 | 78.70 | 80.33 | 1,963,967 | +3.00(+3.87%) |
Jan 09, 2023 | 80.71 | 80.92 | 77.25 | 77.33 | 2,543,241 | -1.94(-2.44%) |
Jan 06, 2023 | 79.02 | 80.71 | 78.88 | 79.27 | 2,227,526 | -0.53(-0.67%) |
Jan 05, 2023 | 78.36 | 80.50 | 78.02 | 79.80 | 1,156,846 | -0.50(-0.62%) |
Jan 04, 2023 | 78.28 | 80.66 | 77.25 | 80.30 | 2,153,491 | +5.95(+8.01%) |
Jan 03, 2023 | 74.11 | 75.81 | 73.30 | 74.34 | 2,443,092 | +3.71(+5.26%) |
Dec 30, 2022 | 70.59 | 71.91 | 70.10 | 70.63 | 1,142,387 | -0.51(-0.71%) |
Dec 29, 2022 | 69.83 | 71.44 | 69.43 | 71.14 | 1,370,592 | +1.44(+2.06%) |
Dec 28, 2022 | 71.68 | 72.29 | 69.38 | 69.70 | 1,872,247 | -1.43(-2.01%) |
Dec 27, 2022 | 70.19 | 71.93 | 69.99 | 71.13 | 1,507,814 | +1.99(+2.88%) |
Dec 23, 2022 | 70.15 | 70.75 | 68.65 | 69.13 | 1,141,481 | -1.06(-1.51%) |
Dec 22, 2022 | 70.98 | 72.03 | 69.63 | 70.19 | 1,077,693 | -0.10(-0.14%) |
Dec 21, 2022 | 68.02 | 70.62 | 67.79 | 70.29 | 1,601,362 | +2.51(+3.70%) |
Dec 20, 2022 | 66.27 | 67.87 | 66.09 | 67.78 | 1,785,488 | -1.23(-1.78%) |
Dec 19, 2022 | 69.35 | 69.76 | 68.41 | 69.01 | 1,351,654 | -0.33(-0.48%) |
Dec 16, 2022 | 69.34 | 70.07 | 68.33 | 69.34 | 9,811,081 | +0.00(+0.00%) |
Dec 15, 2022 | 71.53 | 72.85 | 69.08 | 69.34 | 2,293,331 | -1.63(-2.30%) |
Dec 14, 2022 | 69.18 | 71.57 | 68.89 | 70.97 | 2,278,338 | +2.91(+4.27%) |
Dec 13, 2022 | 69.65 | 70.81 | 67.58 | 68.06 | 1,746,357 | +0.62(+0.92%) |
Dec 12, 2022 | 68.16 | 68.50 | 66.05 | 67.44 | 1,603,493 | -0.80(-1.17%) |
Dec 09, 2022 | 69.25 | 70.10 | 68.11 | 68.24 | 1,204,394 | -1.01(-1.46%) |
Dec 08, 2022 | 69.60 | 70.93 | 68.88 | 69.25 | 1,914,297 | +2.73(+4.11%) |
Dec 07, 2022 | 64.56 | 67.60 | 64.49 | 66.52 | 1,859,236 | +0.18(+0.28%) |
Dec 06, 2022 | 67.09 | 67.47 | 65.43 | 66.33 | 2,044,438 | -0.79(-1.17%) |
Dec 05, 2022 | 69.34 | 70.41 | 66.49 | 67.12 | 2,528,444 | -1.83(-2.65%) |
Dec 02, 2022 | 65.72 | 69.82 | 65.57 | 68.95 | 2,162,287 | +2.58(+3.88%) |
Dec 01, 2022 | 67.01 | 67.47 | 65.49 | 66.37 | 1,823,824 | -2.37(-3.44%) |
Nov 30, 2022 | 68.24 | 69.57 | 66.81 | 68.74 | 3,494,195 | +2.26(+3.40%) |
Nov 29, 2022 | 67.31 | 68.94 | 66.14 | 66.48 | 2,531,613 | +1.76(+2.72%) |
Nov 28, 2022 | 63.05 | 66.38 | 63.05 | 64.72 | 1,646,846 | +1.29(+2.03%) |
Nov 25, 2022 | 63.32 | 64.61 | 63.31 | 63.43 | 1,029,270 | -0.97(-1.50%) |
Nov 23, 2022 | 64.76 | 65.74 | 63.99 | 64.40 | 1,244,717 | +1.09(+1.73%) |
Nov 22, 2022 | 61.91 | 63.59 | 61.13 | 63.31 | 1,201,591 | -0.75(-1.18%) |
Nov 21, 2022 | 63.85 | 64.82 | 62.75 | 64.06 | 1,542,204 | -1.12(-1.72%) |
Nov 18, 2022 | 66.69 | 66.71 | 64.11 | 65.18 | 2,623,975 | -3.44(-5.01%) |
Nov 17, 2022 | 70.26 | 72.47 | 67.13 | 68.62 | 4,668,594 | -0.32(-0.46%) |
Nov 16, 2022 | 72.26 | 72.45 | 68.40 | 68.94 | 3,707,867 | -0.26(-0.38%) |
Nov 15, 2022 | 67.35 | 70.26 | 67.02 | 69.20 | 3,228,268 | +6.15(+9.75%) |
Nov 14, 2022 | 63.79 | 64.65 | 62.34 | 63.06 | 1,377,317 | +0.46(+0.74%) |
Nov 11, 2022 | 62.43 | 63.33 | 61.77 | 62.59 | 1,609,124 | +2.41(+4.00%) |
Nov 10, 2022 | 60.02 | 61.18 | 59.77 | 60.18 | 1,975,077 | +2.95(+5.15%) |
Nov 09, 2022 | 58.73 | 59.14 | 57.02 | 57.24 | 1,736,340 | -2.81(-4.68%) |
Nov 08, 2022 | 58.99 | 60.92 | 57.63 | 60.05 | 1,396,609 | -0.48(-0.80%) |
Nov 07, 2022 | 61.65 | 62.49 | 59.67 | 60.53 | 1,648,490 | +0.11(+0.18%) |
Nov 04, 2022 | 61.40 | 62.10 | 59.37 | 60.43 | 3,641,645 | +3.26(+5.70%) |
Nov 03, 2022 | 55.42 | 58.13 | 55.38 | 57.17 | 1,556,582 | -0.14(-0.24%) |
Nov 02, 2022 | 57.71 | 58.93 | 57.01 | 57.30 | 2,834,505 | -0.27(-0.47%) |
Nov 01, 2022 | 57.36 | 58.15 | 56.08 | 57.58 | 3,016,772 | +3.82(+7.10%) |
Oct 31, 2022 | 53.17 | 54.69 | 52.89 | 53.76 | 1,929,758 | +0.20(+0.38%) |
Oct 28, 2022 | 52.31 | 53.68 | 52.06 | 53.55 | 2,520,447 | -1.27(-2.31%) |
Oct 27, 2022 | 55.37 | 56.65 | 54.30 | 54.82 | 1,954,447 | -2.03(-3.57%) |
Oct 26, 2022 | 55.43 | 57.94 | 55.31 | 56.85 | 4,212,610 | +1.45(+2.62%) |
Oct 25, 2022 | 56.04 | 57.46 | 55.17 | 55.40 | 2,964,324 | +1.01(+1.85%) |
Oct 24, 2022 | 53.74 | 55.32 | 51.31 | 54.40 | 6,110,888 | -5.94(-9.85%) |
Oct 21, 2022 | 58.68 | 60.65 | 58.45 | 60.34 | 3,921,829 | -2.18(-3.49%) |
Oct 20, 2022 | 62.22 | 65.01 | 60.92 | 62.52 | 3,605,294 | -2.27(-3.51%) |
Oct 19, 2022 | 66.46 | 67.16 | 64.61 | 64.80 | 1,329,893 | -3.52(-5.15%) |
Oct 18, 2022 | 70.25 | 70.72 | 67.50 | 68.31 | 1,274,380 | -0.47(-0.69%) |
Oct 17, 2022 | 67.31 | 70.26 | 67.31 | 68.79 | 1,523,114 | +2.48(+3.75%) |
Oct 14, 2022 | 68.35 | 68.84 | 65.55 | 66.30 | 1,484,601 | -2.48(-3.61%) |
Oct 13, 2022 | 66.01 | 69.44 | 65.51 | 68.79 | 1,228,347 | -0.70(-1.00%) |
Oct 12, 2022 | 69.87 | 71.12 | 69.13 | 69.48 | 1,204,267 | -0.96(-1.36%) |
Oct 11, 2022 | 71.20 | 71.52 | 69.18 | 70.44 | 1,710,046 | -2.20(-3.03%) |
Oct 10, 2022 | 74.68 | 74.80 | 72.48 | 72.64 | 1,145,569 | -2.76(-3.67%) |
Oct 07, 2022 | 76.01 | 76.55 | 74.79 | 75.41 | 893,017 | -1.72(-2.23%) |
Oct 06, 2022 | 77.43 | 78.77 | 77.03 | 77.13 | 1,172,257 | -0.30(-0.39%) |
Oct 05, 2022 | 77.47 | 79.04 | 76.63 | 77.43 | 815,030 | +0.18(+0.24%) |
Oct 04, 2022 | 75.49 | 78.43 | 75.09 | 77.24 | 1,314,722 | +3.34(+4.53%) |