Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.05 | 16.39 | 15.85 | 15.92 | 9,417,592 | -0.23(-1.42%) |
Jul 28, 2023 | 16.25 | 16.83 | 15.89 | 16.15 | 14,461,870 | -1.00(-5.83%) |
Jul 27, 2023 | 15.52 | 17.69 | 15.49 | 17.15 | 25,662,490 | +1.18(+7.39%) |
Jul 26, 2023 | 16.90 | 16.90 | 15.90 | 15.97 | 12,131,480 | -0.65(-3.91%) |
Jul 25, 2023 | 16.68 | 16.74 | 16.13 | 16.62 | 8,775,860 | -0.02(-0.12%) |
Jul 24, 2023 | 17.03 | 17.05 | 16.42 | 16.64 | 9,685,857 | -0.44(-2.58%) |
Jul 21, 2023 | 17.08 | 17.25 | 16.60 | 17.08 | 9,723,109 | -0.35(-2.01%) |
Jul 20, 2023 | 17.58 | 17.87 | 17.07 | 17.43 | 11,068,211 | +0.00(+0.00%) |
Jul 19, 2023 | 16.63 | 17.57 | 16.59 | 17.43 | 9,151,389 | +0.50(+2.95%) |
Jul 18, 2023 | 17.19 | 17.30 | 16.76 | 16.93 | 7,174,669 | -0.34(-1.97%) |
Jul 17, 2023 | 17.41 | 17.43 | 16.80 | 17.27 | 6,314,263 | -0.08(-0.46%) |
Jul 14, 2023 | 17.67 | 18.01 | 17.16 | 17.35 | 8,225,915 | -0.32(-1.81%) |
Jul 13, 2023 | 17.05 | 17.70 | 16.81 | 17.67 | 7,825,547 | +0.15(+0.86%) |
Jul 12, 2023 | 18.12 | 18.19 | 17.44 | 17.52 | 11,556,259 | -1.64(-8.56%) |
Jul 11, 2023 | 18.80 | 19.57 | 18.63 | 19.16 | 8,395,230 | -0.22(-1.14%) |
Jul 10, 2023 | 19.62 | 20.01 | 19.25 | 19.38 | 7,312,289 | -0.28(-1.42%) |
Jul 07, 2023 | 20.56 | 20.70 | 19.12 | 19.66 | 10,837,573 | -0.60(-2.96%) |
Jul 06, 2023 | 20.09 | 22.95 | 20.02 | 20.26 | 22,135,382 | +1.46(+7.77%) |
Jul 05, 2023 | 18.81 | 18.88 | 18.40 | 18.80 | 4,809,006 | +0.45(+2.45%) |
Jul 03, 2023 | 18.40 | 18.70 | 18.26 | 18.35 | 1,966,536 | -0.14(-0.76%) |
Jun 30, 2023 | 18.63 | 18.81 | 18.24 | 18.49 | 5,335,113 | -0.55(-2.89%) |
Jun 29, 2023 | 18.56 | 19.15 | 18.50 | 19.04 | 5,483,587 | +0.64(+3.48%) |
Jun 28, 2023 | 19.24 | 19.32 | 18.40 | 18.40 | 6,092,965 | -1.10(-5.64%) |
Jun 27, 2023 | 20.00 | 20.01 | 18.89 | 19.50 | 7,584,650 | -0.75(-3.70%) |
Jun 26, 2023 | 20.38 | 20.38 | 19.61 | 20.25 | 7,464,494 | -0.10(-0.49%) |
Jun 23, 2023 | 20.66 | 21.05 | 19.91 | 20.35 | 7,248,927 | +0.55(+2.78%) |
Jun 22, 2023 | 21.00 | 21.10 | 19.70 | 19.80 | 2,571,986 | -0.85(-4.12%) |
Jun 21, 2023 | 21.10 | 21.20 | 20.60 | 20.65 | 3,195,079 | -0.75(-3.50%) |
Jun 20, 2023 | 21.70 | 22.10 | 21.30 | 21.40 | 2,973,036 | +0.20(+0.94%) |
Jun 16, 2023 | 22.50 | 22.70 | 21.20 | 21.20 | 3,357,303 | -1.30(-5.78%) |
Jun 15, 2023 | 21.50 | 22.50 | 21.30 | 22.50 | 2,931,031 | +0.80(+3.69%) |
Jun 14, 2023 | 22.60 | 22.60 | 21.60 | 21.70 | 4,423,449 | -0.90(-3.98%) |
Jun 13, 2023 | 22.40 | 22.90 | 22.10 | 22.60 | 3,172,788 | -0.20(-0.88%) |
Jun 12, 2023 | 22.70 | 23.20 | 22.50 | 22.80 | 2,538,507 | +0.30(+1.33%) |
Jun 09, 2023 | 22.30 | 23.10 | 22.10 | 22.50 | 3,087,734 | +0.10(+0.45%) |
Jun 08, 2023 | 23.50 | 23.60 | 22.00 | 22.40 | 3,520,722 | -0.90(-3.86%) |
Jun 07, 2023 | 23.20 | 23.90 | 23.10 | 23.30 | 3,491,348 | +0.20(+0.87%) |
Jun 06, 2023 | 25.20 | 25.30 | 23.00 | 23.10 | 4,924,072 | -2.20(-8.70%) |
Jun 05, 2023 | 26.10 | 26.40 | 25.30 | 25.30 | 3,149,340 | -0.80(-3.07%) |
Jun 02, 2023 | 26.80 | 27.10 | 25.70 | 26.10 | 5,102,934 | -1.80(-6.45%) |
Jun 01, 2023 | 29.80 | 30.00 | 27.80 | 27.90 | 5,157,522 | -2.60(-8.52%) |
May 31, 2023 | 31.20 | 31.80 | 30.00 | 30.50 | 3,193,294 | -0.20(-0.65%) |
May 30, 2023 | 30.20 | 32.30 | 30.00 | 30.70 | 4,473,670 | -1.20(-3.76%) |
May 26, 2023 | 33.00 | 33.00 | 30.80 | 31.90 | 4,655,289 | -2.10(-6.18%) |
May 25, 2023 | 33.70 | 35.00 | 33.40 | 34.00 | 3,820,899 | -1.30(-3.68%) |
May 24, 2023 | 34.60 | 35.80 | 34.40 | 35.30 | 8,031,925 | +2.10(+6.33%) |
May 23, 2023 | 33.10 | 34.00 | 31.80 | 33.20 | 6,169,879 | +0.80(+2.47%) |
May 22, 2023 | 32.40 | 33.50 | 31.50 | 32.40 | 3,787,111 | +0.10(+0.31%) |
May 19, 2023 | 30.80 | 33.40 | 30.50 | 32.30 | 7,014,413 | +1.10(+3.53%) |
May 18, 2023 | 32.90 | 33.20 | 31.10 | 31.20 | 4,861,666 | -2.00(-6.02%) |
May 17, 2023 | 33.60 | 34.30 | 32.90 | 33.20 | 6,382,913 | -1.70(-4.87%) |
May 16, 2023 | 34.00 | 34.90 | 33.40 | 34.90 | 4,099,587 | +1.40(+4.18%) |
May 15, 2023 | 34.30 | 35.00 | 33.30 | 33.50 | 4,558,467 | -1.30(-3.74%) |
May 12, 2023 | 34.30 | 36.00 | 33.90 | 34.80 | 5,899,252 | +0.00(+0.00%) |
May 11, 2023 | 36.00 | 37.10 | 34.60 | 34.80 | 5,102,909 | -0.60(-1.69%) |
May 10, 2023 | 35.10 | 37.70 | 34.50 | 35.40 | 6,771,602 | -1.30(-3.54%) |
May 09, 2023 | 36.70 | 37.20 | 36.20 | 36.70 | 3,216,871 | +1.00(+2.80%) |
May 08, 2023 | 36.30 | 37.10 | 35.70 | 35.70 | 3,669,494 | -1.00(-2.72%) |
May 05, 2023 | 38.90 | 39.10 | 36.30 | 36.70 | 4,668,050 | -4.60(-11.14%) |
May 04, 2023 | 40.00 | 43.10 | 39.35 | 41.30 | 10,083,129 | +2.80(+7.27%) |
May 03, 2023 | 37.40 | 38.80 | 35.70 | 38.50 | 7,730,429 | +1.60(+4.34%) |
May 02, 2023 | 35.50 | 40.50 | 35.50 | 36.90 | 12,641,576 | +2.30(+6.65%) |
May 01, 2023 | 35.10 | 35.15 | 33.40 | 34.60 | 5,130,724 | -1.00(-2.81%) |
Apr 28, 2023 | 37.30 | 37.50 | 35.50 | 35.60 | 5,343,063 | -2.10(-5.57%) |
Apr 27, 2023 | 38.40 | 38.50 | 37.00 | 37.70 | 5,675,406 | -2.60(-6.45%) |
Apr 26, 2023 | 40.90 | 41.60 | 38.60 | 40.30 | 7,218,430 | -1.60(-3.82%) |
Apr 25, 2023 | 38.10 | 42.30 | 37.69 | 41.90 | 9,749,770 | +4.40(+11.73%) |
Apr 24, 2023 | 37.70 | 38.40 | 37.20 | 37.50 | 3,771,898 | -0.20(-0.53%) |
Apr 21, 2023 | 38.30 | 39.30 | 37.40 | 37.70 | 4,236,353 | -1.10(-2.84%) |
Apr 20, 2023 | 38.70 | 39.20 | 37.20 | 38.80 | 4,836,016 | +1.20(+3.19%) |
Apr 19, 2023 | 38.20 | 38.30 | 36.90 | 37.60 | 4,690,051 | -0.10(-0.27%) |
Apr 18, 2023 | 37.80 | 38.60 | 37.10 | 37.70 | 4,475,564 | -0.40(-1.05%) |
Apr 17, 2023 | 39.50 | 39.60 | 37.80 | 38.10 | 5,433,675 | -1.70(-4.27%) |
Apr 14, 2023 | 41.20 | 41.60 | 39.70 | 39.80 | 5,658,552 | -1.00(-2.45%) |
Apr 13, 2023 | 42.00 | 42.00 | 40.50 | 40.80 | 4,638,277 | -2.30(-5.34%) |
Apr 12, 2023 | 41.60 | 43.60 | 41.20 | 43.10 | 6,045,622 | +0.30(+0.70%) |
Apr 11, 2023 | 42.70 | 43.20 | 41.80 | 42.80 | 3,922,531 | -0.60(-1.38%) |
Apr 10, 2023 | 44.90 | 45.10 | 43.00 | 43.40 | 3,862,256 | -0.60(-1.36%) |
Apr 06, 2023 | 45.80 | 46.40 | 43.50 | 44.00 | 4,734,273 | -1.20(-2.65%) |
Apr 05, 2023 | 46.30 | 47.60 | 45.10 | 45.20 | 5,371,359 | -0.60(-1.31%) |
Apr 04, 2023 | 45.10 | 47.80 | 44.80 | 45.80 | 6,104,389 | +1.20(+2.69%) |
Apr 03, 2023 | 46.50 | 47.60 | 44.50 | 44.60 | 4,266,669 | -1.90(-4.09%) |
Mar 31, 2023 | 46.20 | 46.70 | 45.30 | 46.50 | 3,828,507 | +0.10(+0.22%) |
Mar 30, 2023 | 46.20 | 49.00 | 46.00 | 46.40 | 4,556,072 | -0.10(-0.22%) |
Mar 29, 2023 | 47.10 | 48.00 | 46.20 | 46.50 | 4,082,327 | -2.70(-5.49%) |
Mar 28, 2023 | 51.20 | 51.70 | 49.00 | 49.20 | 5,268,323 | -1.70(-3.34%) |
Mar 27, 2023 | 52.40 | 53.60 | 50.50 | 50.90 | 5,734,134 | -3.30(-6.09%) |
Mar 24, 2023 | 60.00 | 63.60 | 54.00 | 54.20 | 10,908,212 | -3.20(-5.57%) |
Mar 23, 2023 | 52.50 | 58.90 | 49.90 | 57.40 | 9,474,681 | +2.70(+4.94%) |
Mar 22, 2023 | 52.00 | 55.40 | 49.50 | 54.70 | 8,775,501 | +2.10(+3.99%) |
Mar 21, 2023 | 55.80 | 56.05 | 52.30 | 52.60 | 7,165,779 | -7.60(-12.62%) |
Mar 20, 2023 | 65.00 | 66.40 | 59.90 | 60.20 | 6,824,333 | -4.00(-6.23%) |
Mar 17, 2023 | 58.60 | 66.20 | 57.00 | 64.20 | 9,570,554 | +8.30(+14.85%) |
Mar 16, 2023 | 67.50 | 68.10 | 55.60 | 55.90 | 8,213,721 | -8.40(-13.06%) |
Mar 15, 2023 | 65.30 | 72.90 | 62.50 | 64.30 | 16,200,315 | +6.60(+11.44%) |
Mar 14, 2023 | 56.50 | 61.00 | 52.80 | 57.70 | 8,220,133 | -5.50(-8.70%) |
Mar 13, 2023 | 69.70 | 72.00 | 61.10 | 63.20 | 15,445,357 | +3.10(+5.16%) |
Mar 10, 2023 | 52.50 | 68.30 | 52.20 | 60.10 | 21,001,792 | +8.30(+16.02%) |
Mar 09, 2023 | 44.20 | 52.20 | 43.70 | 51.80 | 8,207,792 | +6.90(+15.37%) |
Mar 08, 2023 | 46.30 | 46.60 | 44.50 | 44.90 | 2,841,542 | -1.10(-2.39%) |
Mar 07, 2023 | 44.60 | 46.50 | 43.50 | 46.00 | 4,771,107 | +1.50(+3.37%) |
Mar 06, 2023 | 45.20 | 45.40 | 44.20 | 44.50 | 2,943,099 | -1.10(-2.41%) |
Mar 03, 2023 | 47.00 | 47.36 | 45.40 | 45.60 | 3,856,719 | -2.30(-4.80%) |
Mar 02, 2023 | 51.80 | 52.00 | 47.70 | 47.90 | 3,508,292 | -2.80(-5.52%) |
Mar 01, 2023 | 50.20 | 52.20 | 49.00 | 50.70 | 4,206,689 | +0.80(+1.60%) |
Feb 28, 2023 | 51.30 | 51.40 | 49.00 | 49.90 | 2,498,727 | -1.75(-3.39%) |
Feb 27, 2023 | 52.40 | 52.49 | 50.70 | 51.65 | 3,311,126 | -2.75(-5.06%) |
Feb 24, 2023 | 54.30 | 56.50 | 53.90 | 54.40 | 5,960,733 | +2.70(+5.22%) |
Feb 23, 2023 | 52.50 | 55.20 | 51.00 | 51.70 | 4,402,996 | -2.70(-4.96%) |
Feb 22, 2023 | 57.00 | 58.10 | 53.80 | 54.40 | 5,055,316 | -2.30(-4.06%) |
Feb 21, 2023 | 54.60 | 57.40 | 53.50 | 56.70 | 5,455,851 | +5.50(+10.74%) |
Feb 17, 2023 | 52.10 | 54.00 | 50.80 | 51.20 | 4,970,769 | +0.40(+0.79%) |
Feb 16, 2023 | 49.10 | 50.90 | 47.50 | 50.80 | 5,267,170 | +3.70(+7.86%) |
Feb 15, 2023 | 49.00 | 49.00 | 47.00 | 47.10 | 2,664,611 | -1.30(-2.69%) |
Feb 14, 2023 | 50.20 | 51.40 | 47.60 | 48.40 | 5,169,426 | -3.10(-6.02%) |
Feb 13, 2023 | 53.10 | 53.50 | 51.10 | 51.50 | 2,472,487 | -3.00(-5.50%) |
Feb 10, 2023 | 54.70 | 56.50 | 53.70 | 54.50 | 4,624,329 | +1.10(+2.06%) |
Feb 09, 2023 | 49.80 | 53.70 | 48.90 | 53.40 | 4,509,558 | +2.20(+4.30%) |
Feb 08, 2023 | 49.20 | 52.40 | 48.10 | 51.20 | 4,623,774 | +2.80(+5.79%) |
Feb 07, 2023 | 51.20 | 51.40 | 47.60 | 48.40 | 4,816,318 | -2.50(-4.91%) |
Feb 06, 2023 | 49.80 | 51.00 | 49.10 | 50.90 | 3,214,126 | +2.00(+4.09%) |
Feb 03, 2023 | 50.20 | 51.40 | 48.00 | 48.90 | 5,015,555 | +0.80(+1.66%) |
Feb 02, 2023 | 45.10 | 50.20 | 44.50 | 48.10 | 5,306,109 | +1.40(+3.00%) |
Feb 01, 2023 | 48.80 | 50.60 | 45.80 | 46.70 | 5,723,540 | -2.40(-4.89%) |
Jan 31, 2023 | 50.70 | 51.10 | 48.30 | 49.10 | 3,145,969 | -1.40(-2.77%) |
Jan 30, 2023 | 50.50 | 52.00 | 49.90 | 50.50 | 3,785,182 | +1.90(+3.91%) |
Jan 27, 2023 | 50.20 | 50.20 | 47.30 | 48.60 | 4,081,087 | -1.40(-2.80%) |
Jan 26, 2023 | 50.00 | 51.70 | 49.50 | 50.00 | 3,917,874 | -1.00(-1.96%) |
Jan 25, 2023 | 53.30 | 55.70 | 50.70 | 51.00 | 4,734,304 | +0.00(+0.00%) |
Jan 24, 2023 | 54.60 | 54.70 | 50.60 | 51.00 | 3,865,564 | -3.10(-5.73%) |
Jan 23, 2023 | 54.60 | 55.20 | 53.50 | 54.10 | 2,867,891 | -0.80(-1.46%) |
Jan 20, 2023 | 57.00 | 58.10 | 54.30 | 54.90 | 2,959,597 | -2.70(-4.69%) |
Jan 19, 2023 | 59.50 | 60.60 | 56.50 | 57.60 | 4,615,541 | +0.20(+0.35%) |
Jan 18, 2023 | 53.50 | 57.90 | 53.10 | 57.40 | 5,741,621 | +2.90(+5.32%) |
Jan 17, 2023 | 55.00 | 55.80 | 53.70 | 54.50 | 2,735,986 | +0.60(+1.11%) |
Jan 13, 2023 | 56.40 | 56.40 | 53.00 | 53.90 | 3,613,086 | -1.95(-3.49%) |
Jan 12, 2023 | 58.50 | 59.90 | 55.80 | 55.85 | 4,463,861 | -4.65(-7.69%) |
Jan 11, 2023 | 59.50 | 60.80 | 59.30 | 60.50 | 1,978,332 | +0.50(+0.83%) |
Jan 10, 2023 | 64.40 | 64.40 | 59.70 | 60.00 | 3,361,339 | -4.00(-6.25%) |
Jan 09, 2023 | 62.90 | 65.00 | 62.00 | 64.00 | 2,568,660 | +0.70(+1.11%) |
Jan 06, 2023 | 63.90 | 65.10 | 62.00 | 63.30 | 3,190,195 | -2.60(-3.95%) |
Jan 05, 2023 | 66.10 | 67.40 | 65.30 | 65.90 | 3,110,294 | +0.80(+1.23%) |
Jan 04, 2023 | 67.10 | 67.90 | 64.80 | 65.10 | 3,518,433 | -2.80(-4.12%) |
Jan 03, 2023 | 67.80 | 71.50 | 67.02 | 67.90 | 3,053,549 | -0.70(-1.02%) |
Dec 30, 2022 | 70.00 | 71.10 | 68.60 | 68.60 | 3,139,304 | -0.30(-0.44%) |
Dec 29, 2022 | 68.50 | 69.10 | 67.50 | 68.90 | 2,580,446 | -1.50(-2.13%) |
Dec 28, 2022 | 69.40 | 70.70 | 67.55 | 70.40 | 3,294,507 | +0.20(+0.28%) |
Dec 27, 2022 | 70.60 | 72.50 | 69.60 | 70.20 | 2,765,184 | -0.40(-0.57%) |
Dec 23, 2022 | 73.20 | 74.30 | 69.60 | 70.60 | 3,310,306 | -2.90(-3.95%) |
Dec 22, 2022 | 68.70 | 78.30 | 68.20 | 73.50 | 6,964,837 | +5.40(+7.93%) |
Dec 21, 2022 | 69.50 | 70.00 | 67.40 | 68.10 | 2,950,021 | -4.00(-5.55%) |
Dec 20, 2022 | 73.20 | 75.10 | 70.75 | 72.10 | 3,259,465 | -0.90(-1.23%) |
Dec 19, 2022 | 74.90 | 75.20 | 71.00 | 73.00 | 4,222,546 | -2.80(-3.69%) |
Dec 16, 2022 | 77.70 | 79.10 | 74.20 | 75.80 | 4,818,272 | +0.30(+0.40%) |
Dec 15, 2022 | 70.90 | 77.60 | 70.00 | 75.50 | 5,480,119 | +6.70(+9.74%) |
Dec 14, 2022 | 72.20 | 73.65 | 68.20 | 68.80 | 5,128,544 | -3.60(-4.97%) |
Dec 13, 2022 | 70.90 | 76.80 | 70.50 | 72.40 | 4,748,765 | -5.30(-6.82%) |
Dec 12, 2022 | 77.80 | 78.55 | 76.20 | 77.70 | 2,258,448 | -0.60(-0.77%) |
Dec 09, 2022 | 76.00 | 78.40 | 75.20 | 78.30 | 3,117,196 | +2.90(+3.85%) |
Dec 08, 2022 | 77.60 | 79.00 | 74.80 | 75.40 | 2,769,816 | -2.70(-3.46%) |
Dec 07, 2022 | 77.00 | 78.90 | 76.00 | 78.10 | 3,347,783 | +1.90(+2.49%) |
Dec 06, 2022 | 72.40 | 77.20 | 71.40 | 76.20 | 3,749,889 | +3.00(+4.10%) |
Dec 05, 2022 | 72.70 | 75.10 | 70.90 | 73.20 | 3,874,125 | +2.00(+2.81%) |
Dec 02, 2022 | 75.70 | 75.70 | 71.00 | 71.20 | 3,707,725 | -2.00(-2.73%) |
Dec 01, 2022 | 74.90 | 77.30 | 73.00 | 73.20 | 3,472,642 | -2.00(-2.66%) |
Nov 30, 2022 | 79.70 | 81.90 | 74.30 | 75.20 | 4,395,948 | -4.70(-5.88%) |
Nov 29, 2022 | 80.80 | 82.30 | 79.30 | 79.90 | 2,521,198 | -1.70(-2.08%) |
Nov 28, 2022 | 79.80 | 82.50 | 78.20 | 81.60 | 2,768,346 | +4.20(+5.43%) |
Nov 25, 2022 | 77.80 | 78.30 | 76.80 | 77.40 | 1,259,351 | +0.60(+0.78%) |
Nov 23, 2022 | 79.40 | 80.05 | 76.60 | 76.80 | 3,070,893 | -2.60(-3.27%) |
Nov 22, 2022 | 82.50 | 82.70 | 79.10 | 79.40 | 2,407,926 | -4.40(-5.25%) |
Nov 21, 2022 | 87.50 | 87.70 | 83.40 | 83.80 | 2,461,822 | -3.50(-4.01%) |
Nov 18, 2022 | 87.40 | 90.10 | 87.00 | 87.30 | 3,000,231 | -1.50(-1.69%) |
Nov 17, 2022 | 93.40 | 93.40 | 88.30 | 88.80 | 2,715,631 | -1.20(-1.33%) |
Nov 16, 2022 | 92.00 | 92.67 | 89.70 | 90.00 | 2,825,183 | -3.50(-3.74%) |
Nov 15, 2022 | 88.60 | 97.60 | 88.30 | 93.50 | 5,658,304 | +1.60(+1.74%) |
Nov 14, 2022 | 92.40 | 92.50 | 88.20 | 91.90 | 3,188,775 | -0.10(-0.11%) |
Nov 11, 2022 | 94.80 | 95.80 | 91.80 | 92.00 | 2,064,858 | -1.70(-1.81%) |
Nov 10, 2022 | 93.00 | 94.80 | 90.30 | 93.70 | 3,939,831 | -8.20(-8.05%) |
Nov 09, 2022 | 97.90 | 103.10 | 97.70 | 101.90 | 3,710,945 | +4.30(+4.41%) |
Nov 08, 2022 | 92.30 | 99.00 | 92.10 | 97.60 | 3,229,476 | +4.20(+4.50%) |
Nov 07, 2022 | 94.40 | 95.60 | 92.10 | 93.40 | 2,020,816 | -1.70(-1.79%) |
Nov 04, 2022 | 93.70 | 98.30 | 91.00 | 95.10 | 4,452,497 | -2.00(-2.06%) |
Nov 03, 2022 | 102.00 | 103.90 | 95.70 | 97.10 | 3,172,381 | -3.00(-3.00%) |
Nov 02, 2022 | 97.50 | 100.80 | 100.10 | 4,729,752 | +3.70(+3.84%) | |
Nov 01, 2022 | 96.30 | 98.65 | 96.00 | 96.40 | 2,780,042 | -1.70(-1.73%) |
Oct 31, 2022 | 101.40 | 101.40 | 97.60 | 98.10 | 2,157,418 | -2.20(-2.19%) |
Oct 28, 2022 | 103.90 | 104.10 | 98.90 | 100.30 | 3,153,117 | -3.60(-3.46%) |
Oct 27, 2022 | 106.00 | 107.00 | 102.90 | 103.90 | 2,842,823 | -3.20(-2.99%) |
Oct 26, 2022 | 112.20 | 112.40 | 106.20 | 107.10 | 4,020,372 | -3.70(-3.34%) |
Oct 25, 2022 | 118.10 | 118.50 | 110.40 | 110.80 | 3,402,680 | -6.90(-5.86%) |
Oct 24, 2022 | 118.50 | 123.20 | 117.20 | 117.70 | 3,352,269 | -3.00(-2.49%) |
Oct 21, 2022 | 120.30 | 121.30 | 116.80 | 120.70 | 4,724,477 | -0.80(-0.66%) |
Oct 20, 2022 | 122.40 | 124.10 | 117.60 | 121.50 | 4,917,472 | -2.20(-1.78%) |
Oct 19, 2022 | 123.60 | 126.70 | 121.20 | 123.70 | 3,953,869 | +1.60(+1.31%) |
Oct 18, 2022 | 122.10 | 127.20 | 121.30 | 122.10 | 4,432,535 | -4.00(-3.17%) |
Oct 17, 2022 | 125.20 | 126.50 | 122.00 | 126.10 | 3,757,013 | -5.30(-4.03%) |
Oct 14, 2022 | 123.30 | 134.76 | 122.10 | 131.40 | 6,588,540 | +4.50(+3.55%) |
Oct 13, 2022 | 135.90 | 136.20 | 125.20 | 126.90 | 7,614,509 | -5.60(-4.23%) |
Oct 12, 2022 | 133.50 | 135.00 | 130.35 | 132.50 | 3,825,148 | -2.40(-1.78%) |
Oct 11, 2022 | 132.80 | 137.35 | 128.20 | 134.90 | 5,387,227 | +3.20(+2.43%) |
Oct 10, 2022 | 128.00 | 136.25 | 127.70 | 131.70 | 5,933,185 | +4.60(+3.62%) |
Oct 07, 2022 | 122.00 | 128.50 | 121.30 | 127.10 | 5,683,623 | +7.60(+6.36%) |
Oct 06, 2022 | 113.50 | 120.45 | 112.30 | 119.50 | 4,483,819 | +5.00(+4.37%) |
Oct 05, 2022 | 116.30 | 120.00 | 113.11 | 114.50 | 3,942,254 | +1.40(+1.24%) |
Oct 04, 2022 | 112.80 | 115.70 | 111.70 | 113.10 | 4,516,882 | -6.90(-5.75%) |
Oct 03, 2022 | 123.10 | 124.80 | 116.50 | 120.00 | 5,739,797 | -8.50(-6.61%) |
Sep 30, 2022 | 126.00 | 129.20 | 119.00 | 128.50 | 7,038,068 | +3.60(+2.88%) |
Sep 29, 2022 | 124.30 | 132.40 | 124.00 | 124.90 | 9,620,334 | +5.40(+4.52%) |
Sep 28, 2022 | 126.00 | 129.20 | 117.20 | 119.50 | 7,373,836 | -7.80(-6.13%) |
Sep 27, 2022 | 120.00 | 132.10 | 118.65 | 127.30 | 9,610,347 | +2.50(+2.00%) |
Sep 26, 2022 | 122.40 | 126.10 | 115.10 | 124.80 | 8,896,564 | +6.50(+5.49%) |
Sep 23, 2022 | 112.30 | 125.90 | 111.90 | 118.30 | 14,211,571 | +9.60(+8.83%) |
Sep 22, 2022 | 107.90 | 111.70 | 105.50 | 108.70 | 7,646,908 | -0.50(-0.46%) |
Sep 21, 2022 | 102.20 | 109.28 | 98.90 | 109.20 | 10,066,069 | +4.60(+4.40%) |
Sep 20, 2022 | 102.50 | 106.30 | 101.20 | 104.60 | 7,258,490 | +5.20(+5.23%) |
Sep 19, 2022 | 106.90 | 107.10 | 98.20 | 99.40 | 4,840,306 | -4.60(-4.42%) |
Sep 16, 2022 | 108.20 | 112.10 | 103.20 | 104.00 | 8,504,387 | -0.10(-0.10%) |
Sep 15, 2022 | 105.10 | 105.70 | 100.50 | 104.10 | 7,353,048 | -0.50(-0.48%) |
Sep 14, 2022 | 104.80 | 107.60 | 102.80 | 104.60 | 7,049,051 | -0.60(-0.57%) |
Sep 13, 2022 | 98.90 | 107.30 | 97.00 | 105.20 | 11,137,883 | +12.50(+13.48%) |
Sep 12, 2022 | 91.00 | 94.55 | 89.80 | 92.70 | 4,938,408 | -0.80(-0.86%) |
Sep 09, 2022 | 92.80 | 93.55 | 91.10 | 93.50 | 5,469,430 | -1.50(-1.58%) |
Sep 08, 2022 | 100.10 | 101.00 | 94.60 | 95.00 | 6,259,008 | -2.30(-2.36%) |
Sep 07, 2022 | 106.40 | 106.60 | 96.85 | 97.30 | 6,439,561 | -8.70(-8.21%) |
Sep 06, 2022 | 99.50 | 106.65 | 98.90 | 106.00 | 8,020,573 | +3.20(+3.11%) |
Sep 02, 2022 | 96.10 | 105.00 | 94.00 | 102.80 | 9,298,288 | +1.50(+1.48%) |
Sep 01, 2022 | 105.20 | 109.20 | 100.72 | 101.30 | 8,691,415 | -1.00(-0.98%) |
Aug 31, 2022 | 102.50 | 104.77 | 100.00 | 102.30 | 6,582,612 | -3.40(-3.22%) |
Aug 30, 2022 | 101.90 | 108.20 | 101.30 | 105.70 | 9,328,106 | +2.60(+2.52%) |
Aug 29, 2022 | 106.30 | 107.10 | 101.30 | 103.10 | 7,067,460 | -1.00(-0.96%) |
Aug 26, 2022 | 91.40 | 104.80 | 90.20 | 104.10 | 11,796,658 | +13.20(+14.52%) |
Aug 25, 2022 | 93.90 | 95.35 | 90.20 | 90.90 | 4,916,385 | -4.30(-4.52%) |
Aug 24, 2022 | 99.20 | 99.90 | 94.30 | 95.20 | 5,214,319 | -5.30(-5.27%) |
Aug 23, 2022 | 102.10 | 103.00 | 97.70 | 100.50 | 6,412,509 | -2.30(-2.24%) |
Aug 22, 2022 | 99.80 | 103.60 | 98.20 | 102.80 | 9,123,952 | +9.10(+9.71%) |
Aug 19, 2022 | 90.00 | 96.19 | 89.50 | 93.70 | 9,143,670 | +6.20(+7.09%) |
Aug 18, 2022 | 89.50 | 90.60 | 87.10 | 87.50 | 4,736,629 | -1.90(-2.13%) |
Aug 17, 2022 | 91.30 | 92.90 | 87.70 | 89.40 | 7,784,520 | -0.40(-0.45%) |
Aug 16, 2022 | 89.40 | 91.40 | 88.30 | 89.80 | 4,977,955 | +0.70(+0.79%) |
Aug 15, 2022 | 93.00 | 93.00 | 88.10 | 89.10 | 3,868,961 | -2.00(-2.20%) |
Aug 12, 2022 | 91.70 | 92.55 | 88.00 | 91.10 | 5,015,757 | -1.50(-1.62%) |
Aug 11, 2022 | 91.20 | 95.55 | 90.34 | 92.60 | 6,972,906 | +0.90(+0.98%) |
Aug 10, 2022 | 95.00 | 95.98 | 91.10 | 91.70 | 5,746,653 | -8.60(-8.57%) |
Aug 09, 2022 | 101.20 | 102.70 | 99.00 | 100.30 | 4,222,917 | +1.20(+1.21%) |
Aug 08, 2022 | 98.80 | 101.90 | 95.00 | 99.10 | 6,554,719 | +0.30(+0.30%) |
Aug 05, 2022 | 105.80 | 105.80 | 98.40 | 98.80 | 6,842,945 | -3.40(-3.33%) |
Aug 04, 2022 | 103.30 | 105.90 | 102.10 | 102.20 | 4,861,727 | +0.10(+0.10%) |
Aug 03, 2022 | 106.90 | 107.40 | 101.10 | 102.10 | 5,245,416 | -8.20(-7.43%) |
Aug 02, 2022 | 110.40 | 113.60 | 104.70 | 110.30 | 8,573,748 | +2.10(+1.94%) |