Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 90.92 | 90.92 | 89.50 | 90.16 | 35,660 | -3.70(-3.94%) |
May 30, 2023 | 93.86 | 94.06 | 93.45 | 93.86 | 15,363 | -1.00(-1.05%) |
May 26, 2023 | 93.73 | 94.99 | 93.73 | 94.86 | 19,946 | +1.13(+1.20%) |
May 25, 2023 | 93.15 | 93.76 | 93.01 | 93.73 | 14,123 | -0.03(-0.03%) |
May 24, 2023 | 94.05 | 94.14 | 93.43 | 93.76 | 47,051 | -1.15(-1.21%) |
May 23, 2023 | 95.60 | 95.66 | 94.90 | 94.91 | 17,926 | -2.38(-2.45%) |
May 22, 2023 | 96.96 | 97.55 | 96.80 | 97.29 | 19,361 | -1.95(-1.96%) |
May 19, 2023 | 99.80 | 100.01 | 99.03 | 99.24 | 31,845 | -1.15(-1.15%) |
May 18, 2023 | 100.33 | 100.59 | 99.00 | 100.39 | 11,824 | -0.87(-0.86%) |
May 17, 2023 | 100.61 | 101.55 | 100.41 | 101.26 | 14,387 | +0.30(+0.30%) |
May 16, 2023 | 101.34 | 101.41 | 100.81 | 100.96 | 18,536 | +0.43(+0.43%) |
May 15, 2023 | 100.39 | 100.64 | 100.15 | 100.53 | 13,651 | -0.50(-0.49%) |
May 12, 2023 | 100.98 | 101.24 | 100.59 | 101.03 | 13,409 | -0.41(-0.40%) |
May 11, 2023 | 101.05 | 101.60 | 100.67 | 101.44 | 19,044 | +0.32(+0.32%) |
May 10, 2023 | 100.85 | 101.16 | 100.39 | 101.12 | 69,272 | +0.83(+0.83%) |
May 09, 2023 | 100.01 | 100.54 | 99.83 | 100.29 | 15,218 | -1.05(-1.04%) |
May 08, 2023 | 101.56 | 101.78 | 101.34 | 101.34 | 22,275 | -0.26(-0.26%) |
May 05, 2023 | 100.75 | 101.75 | 100.60 | 101.60 | 12,339 | +0.92(+0.91%) |
May 04, 2023 | 100.50 | 101.07 | 100.37 | 100.68 | 73,785 | +0.10(+0.09%) |
May 03, 2023 | 100.77 | 101.38 | 100.57 | 100.58 | 18,024 | +1.05(+1.06%) |
May 02, 2023 | 98.81 | 99.53 | 98.66 | 99.53 | 58,923 | +0.53(+0.54%) |
May 01, 2023 | 98.65 | 99.65 | 98.03 | 99.00 | 16,440 | +0.28(+0.29%) |
Apr 28, 2023 | 98.07 | 99.12 | 98.07 | 98.72 | 15,918 | -0.94(-0.95%) |
Apr 27, 2023 | 99.48 | 99.80 | 98.87 | 99.66 | 25,685 | -0.50(-0.50%) |
Apr 26, 2023 | 101.56 | 101.85 | 100.10 | 100.16 | 19,944 | -0.41(-0.41%) |
Apr 25, 2023 | 101.95 | 101.95 | 100.57 | 100.57 | 16,566 | -1.35(-1.32%) |
Apr 24, 2023 | 101.59 | 102.20 | 101.53 | 101.92 | 25,651 | -0.67(-0.65%) |
Apr 21, 2023 | 101.63 | 102.69 | 101.39 | 102.59 | 21,982 | +5.31(+5.46%) |
Apr 20, 2023 | 96.41 | 98.59 | 96.08 | 97.28 | 23,319 | +1.06(+1.10%) |
Apr 19, 2023 | 95.42 | 96.55 | 95.42 | 96.22 | 25,411 | +1.13(+1.19%) |
Apr 18, 2023 | 94.65 | 95.10 | 93.75 | 95.09 | 156,761 | +1.16(+1.23%) |
Apr 17, 2023 | 94.69 | 94.69 | 93.41 | 93.93 | 315,053 | -2.46(-2.55%) |
Apr 14, 2023 | 97.03 | 97.03 | 96.12 | 96.39 | 165,213 | -0.49(-0.51%) |
Apr 13, 2023 | 96.29 | 96.88 | 96.29 | 96.88 | 21,050 | +2.52(+2.68%) |
Apr 12, 2023 | 94.26 | 94.63 | 93.78 | 94.36 | 21,126 | +1.98(+2.14%) |
Apr 11, 2023 | 92.16 | 92.46 | 92.05 | 92.38 | 25,566 | +2.16(+2.39%) |
Apr 10, 2023 | 89.61 | 91.48 | 89.12 | 90.22 | 20,541 | -1.47(-1.60%) |
Apr 06, 2023 | 91.74 | 91.90 | 91.25 | 91.69 | 16,751 | +0.64(+0.70%) |
Apr 05, 2023 | 91.13 | 91.34 | 90.77 | 91.05 | 163,482 | +1.50(+1.67%) |
Apr 04, 2023 | 89.75 | 89.82 | 89.33 | 89.55 | 87,046 | +0.04(+0.04%) |
Apr 03, 2023 | 89.11 | 89.52 | 88.73 | 89.51 | 122,299 | -0.57(-0.64%) |
Mar 31, 2023 | 89.97 | 90.63 | 89.97 | 90.08 | 18,522 | +0.72(+0.81%) |
Mar 30, 2023 | 89.23 | 89.47 | 89.07 | 89.36 | 17,379 | +2.43(+2.80%) |
Mar 29, 2023 | 86.26 | 87.08 | 86.12 | 86.93 | 26,085 | +1.16(+1.35%) |
Mar 28, 2023 | 85.97 | 86.00 | 85.50 | 85.77 | 26,316 | -2.15(-2.44%) |
Mar 27, 2023 | 88.18 | 88.18 | 87.52 | 87.92 | 43,947 | +0.40(+0.45%) |
Mar 24, 2023 | 86.71 | 87.61 | 86.55 | 87.52 | 15,667 | +0.11(+0.13%) |
Mar 23, 2023 | 88.11 | 88.72 | 87.01 | 87.41 | 20,135 | -0.29(-0.33%) |
Mar 22, 2023 | 88.14 | 89.21 | 87.70 | 87.70 | 22,199 | -0.45(-0.51%) |
Mar 21, 2023 | 87.93 | 88.15 | 87.49 | 88.15 | 16,447 | +0.78(+0.89%) |
Mar 20, 2023 | 87.19 | 87.51 | 86.85 | 87.37 | 16,562 | +2.27(+2.67%) |
Mar 17, 2023 | 84.57 | 85.52 | 84.26 | 85.10 | 24,889 | -0.92(-1.07%) |
Mar 16, 2023 | 84.28 | 86.05 | 83.99 | 86.02 | 34,876 | +2.22(+2.65%) |
Mar 15, 2023 | 82.47 | 84.27 | 82.24 | 83.80 | 36,371 | -1.38(-1.62%) |
Mar 14, 2023 | 84.87 | 85.49 | 84.71 | 85.18 | 26,239 | +0.53(+0.63%) |
Mar 13, 2023 | 83.70 | 84.88 | 83.70 | 84.65 | 28,370 | +0.65(+0.77%) |
Mar 10, 2023 | 85.35 | 85.50 | 83.77 | 84.00 | 48,426 | -0.51(-0.60%) |
Mar 09, 2023 | 85.74 | 85.89 | 84.49 | 84.51 | 103,881 | -0.31(-0.37%) |
Mar 08, 2023 | 84.81 | 85.07 | 84.53 | 84.82 | 155,125 | -1.29(-1.50%) |
Mar 07, 2023 | 87.95 | 87.95 | 85.89 | 86.11 | 48,988 | -2.04(-2.31%) |
Mar 06, 2023 | 88.32 | 88.60 | 88.07 | 88.15 | 122,649 | +0.78(+0.89%) |
Mar 03, 2023 | 86.99 | 87.56 | 86.66 | 87.37 | 38,058 | +0.84(+0.97%) |
Mar 02, 2023 | 86.26 | 86.73 | 86.04 | 86.53 | 34,793 | -0.70(-0.80%) |
Mar 01, 2023 | 87.57 | 87.57 | 86.94 | 87.23 | 51,695 | +0.58(+0.67%) |
Feb 28, 2023 | 87.37 | 87.47 | 86.65 | 86.65 | 169,050 | -0.60(-0.69%) |
Feb 27, 2023 | 87.63 | 87.88 | 87.16 | 87.25 | 304,646 | +0.01(+0.01%) |
Feb 24, 2023 | 87.43 | 87.43 | 86.66 | 87.24 | 23,073 | -1.71(-1.92%) |
Feb 23, 2023 | 88.99 | 89.60 | 88.21 | 88.95 | 23,808 | -3.18(-3.45%) |
Feb 22, 2023 | 93.06 | 93.22 | 92.13 | 92.13 | 13,747 | -1.37(-1.46%) |
Feb 21, 2023 | 94.00 | 94.13 | 93.13 | 93.50 | 17,101 | -0.31(-0.34%) |
Feb 17, 2023 | 92.05 | 93.88 | 91.95 | 93.81 | 23,162 | +0.48(+0.52%) |
Feb 16, 2023 | 92.99 | 93.92 | 92.91 | 93.33 | 22,581 | +0.17(+0.19%) |
Feb 15, 2023 | 91.95 | 93.15 | 91.95 | 93.15 | 18,395 | +0.61(+0.66%) |
Feb 14, 2023 | 91.84 | 92.91 | 91.43 | 92.54 | 17,790 | +0.07(+0.07%) |
Feb 13, 2023 | 91.09 | 92.56 | 91.09 | 92.47 | 18,686 | +2.16(+2.39%) |
Feb 10, 2023 | 89.94 | 90.40 | 89.64 | 90.32 | 18,953 | -1.71(-1.86%) |
Feb 09, 2023 | 92.77 | 93.00 | 91.82 | 92.03 | 17,771 | -1.38(-1.48%) |
Feb 08, 2023 | 94.06 | 94.08 | 93.05 | 93.41 | 24,243 | -0.28(-0.30%) |
Feb 07, 2023 | 92.40 | 93.69 | 92.19 | 93.69 | 33,331 | -0.29(-0.31%) |
Feb 06, 2023 | 93.60 | 94.12 | 93.44 | 93.98 | 31,119 | -1.98(-2.06%) |
Feb 03, 2023 | 95.88 | 96.93 | 95.37 | 95.96 | 17,781 | +2.78(+2.98%) |
Feb 02, 2023 | 92.86 | 93.54 | 92.36 | 93.18 | 17,170 | +0.06(+0.06%) |
Feb 01, 2023 | 91.79 | 93.25 | 91.03 | 93.12 | 27,259 | +1.47(+1.60%) |
Jan 31, 2023 | 91.32 | 91.65 | 91.02 | 91.65 | 19,231 | +1.70(+1.89%) |
Jan 30, 2023 | 90.72 | 91.34 | 89.87 | 89.95 | 26,874 | -0.21(-0.23%) |
Jan 27, 2023 | 89.46 | 90.50 | 89.36 | 90.16 | 27,618 | -1.38(-1.51%) |
Jan 26, 2023 | 91.98 | 91.98 | 91.03 | 91.54 | 18,770 | -2.19(-2.34%) |
Jan 25, 2023 | 92.63 | 93.87 | 92.59 | 93.73 | 37,634 | +0.74(+0.80%) |
Jan 24, 2023 | 91.67 | 93.16 | 91.65 | 92.99 | 46,351 | -1.72(-1.82%) |
Jan 23, 2023 | 94.67 | 95.06 | 94.33 | 94.71 | 27,131 | -0.48(-0.50%) |
Jan 20, 2023 | 94.03 | 95.19 | 94.03 | 95.19 | 22,487 | +2.30(+2.48%) |
Jan 19, 2023 | 93.31 | 93.31 | 92.17 | 92.89 | 53,876 | -1.61(-1.70%) |
Jan 18, 2023 | 96.31 | 96.31 | 94.38 | 94.50 | 36,481 | -0.98(-1.03%) |
Jan 17, 2023 | 95.75 | 96.14 | 95.12 | 95.48 | 25,567 | +0.84(+0.89%) |
Jan 13, 2023 | 93.79 | 94.64 | 93.65 | 94.64 | 25,813 | +2.03(+2.19%) |
Jan 12, 2023 | 92.71 | 92.88 | 91.59 | 92.61 | 32,302 | -1.07(-1.14%) |
Jan 11, 2023 | 93.75 | 93.75 | 92.97 | 93.68 | 24,388 | +0.57(+0.61%) |
Jan 10, 2023 | 92.73 | 93.19 | 92.36 | 93.11 | 20,418 | -0.46(-0.49%) |
Jan 09, 2023 | 93.57 | 94.47 | 93.45 | 93.57 | 39,223 | -0.27(-0.29%) |
Jan 06, 2023 | 91.67 | 94.07 | 90.93 | 93.84 | 36,280 | +2.24(+2.45%) |
Jan 05, 2023 | 91.81 | 92.25 | 91.33 | 91.60 | 48,697 | -0.27(-0.30%) |
Jan 04, 2023 | 92.34 | 92.40 | 91.37 | 91.87 | 35,717 | +1.83(+2.04%) |
Jan 03, 2023 | 90.45 | 90.86 | 89.33 | 90.04 | 49,804 | -0.54(-0.60%) |
Dec 30, 2022 | 90.63 | 90.83 | 89.99 | 90.58 | 37,705 | -0.99(-1.08%) |
Dec 29, 2022 | 90.84 | 91.89 | 90.84 | 91.57 | 25,664 | +1.75(+1.95%) |
Dec 28, 2022 | 90.99 | 91.26 | 89.45 | 89.82 | 35,926 | -1.22(-1.34%) |
Dec 27, 2022 | 90.62 | 91.31 | 90.51 | 91.04 | 20,249 | +0.77(+0.85%) |
Dec 23, 2022 | 90.18 | 90.70 | 89.71 | 90.27 | 39,531 | -0.81(-0.89%) |
Dec 22, 2022 | 90.66 | 91.08 | 90.00 | 91.08 | 28,887 | -0.08(-0.09%) |
Dec 21, 2022 | 90.69 | 91.70 | 90.69 | 91.16 | 46,920 | +0.82(+0.91%) |
Dec 20, 2022 | 90.27 | 90.92 | 90.17 | 90.34 | 148,694 | -0.44(-0.48%) |
Dec 19, 2022 | 91.02 | 91.57 | 90.38 | 90.78 | 171,499 | -0.02(-0.02%) |
Dec 16, 2022 | 90.99 | 91.22 | 90.29 | 90.80 | 99,536 | -2.36(-2.53%) |
Dec 15, 2022 | 94.44 | 94.44 | 92.68 | 93.16 | 33,468 | -5.18(-5.27%) |
Dec 14, 2022 | 97.64 | 98.47 | 96.72 | 98.34 | 75,448 | +0.99(+1.02%) |
Dec 13, 2022 | 97.40 | 98.22 | 96.64 | 97.35 | 48,707 | +1.33(+1.39%) |
Dec 12, 2022 | 95.66 | 96.19 | 95.36 | 96.02 | 29,127 | +1.90(+2.02%) |
Dec 09, 2022 | 94.14 | 94.96 | 93.93 | 94.12 | 42,453 | -0.11(-0.12%) |
Dec 08, 2022 | 93.78 | 94.43 | 93.78 | 94.23 | 72,585 | +0.43(+0.46%) |
Dec 07, 2022 | 93.31 | 94.08 | 93.12 | 93.80 | 28,568 | +0.36(+0.39%) |
Dec 06, 2022 | 92.64 | 93.79 | 92.61 | 93.44 | 58,972 | +0.89(+0.96%) |
Dec 05, 2022 | 93.81 | 94.11 | 92.22 | 92.55 | 91,397 | -2.62(-2.75%) |
Dec 02, 2022 | 94.18 | 95.39 | 93.92 | 95.17 | 37,791 | +1.55(+1.66%) |
Dec 01, 2022 | 93.15 | 93.71 | 92.54 | 93.62 | 48,659 | +0.31(+0.33%) |
Nov 30, 2022 | 91.94 | 93.33 | 90.99 | 93.31 | 45,139 | +2.20(+2.41%) |
Nov 29, 2022 | 91.00 | 91.34 | 90.84 | 91.11 | 32,144 | +0.44(+0.49%) |
Nov 28, 2022 | 91.58 | 92.24 | 90.44 | 90.67 | 61,299 | -0.50(-0.55%) |
Nov 25, 2022 | 90.58 | 91.33 | 90.33 | 91.17 | 22,703 | +0.02(+0.02%) |
Nov 23, 2022 | 90.35 | 91.23 | 90.17 | 91.15 | 81,789 | +1.26(+1.40%) |
Nov 22, 2022 | 89.36 | 89.89 | 88.92 | 89.89 | 35,584 | +0.05(+0.06%) |
Nov 21, 2022 | 88.66 | 89.97 | 88.60 | 89.84 | 92,648 | -0.01(-0.01%) |
Nov 18, 2022 | 89.14 | 89.85 | 89.09 | 89.85 | 154,321 | +1.67(+1.89%) |
Nov 17, 2022 | 86.53 | 88.26 | 86.39 | 88.18 | 50,962 | -0.75(-0.85%) |
Nov 16, 2022 | 89.67 | 89.67 | 88.47 | 88.94 | 55,332 | +1.11(+1.26%) |
Nov 15, 2022 | 88.96 | 89.18 | 86.46 | 87.83 | 61,072 | -0.03(-0.03%) |
Nov 14, 2022 | 88.01 | 88.41 | 87.63 | 87.86 | 76,442 | -1.17(-1.31%) |
Nov 11, 2022 | 87.68 | 89.19 | 87.63 | 89.03 | 50,443 | +1.07(+1.22%) |
Nov 10, 2022 | 86.99 | 87.96 | 86.41 | 87.96 | 84,150 | +5.60(+6.80%) |
Nov 09, 2022 | 82.64 | 83.56 | 82.26 | 82.36 | 66,210 | -0.45(-0.54%) |
Nov 08, 2022 | 82.22 | 83.64 | 81.95 | 82.81 | 105,792 | -0.01(-0.01%) |
Nov 07, 2022 | 82.86 | 83.08 | 82.17 | 82.82 | 63,431 | +2.04(+2.53%) |
Nov 04, 2022 | 80.20 | 81.03 | 79.38 | 80.78 | 83,202 | +3.62(+4.69%) |
Nov 03, 2022 | 77.70 | 78.30 | 76.40 | 77.16 | 93,094 | -0.34(-0.44%) |
Nov 02, 2022 | 78.92 | 80.18 | 77.50 | 77.50 | 59,534 | -2.30(-2.88%) |
Nov 01, 2022 | 80.69 | 80.81 | 79.05 | 79.80 | 66,050 | +0.33(+0.42%) |
Oct 31, 2022 | 79.49 | 79.63 | 78.97 | 79.47 | 71,042 | -1.68(-2.08%) |
Oct 28, 2022 | 79.89 | 81.15 | 79.76 | 81.15 | 116,544 | +0.53(+0.66%) |
Oct 27, 2022 | 81.61 | 82.20 | 80.60 | 80.62 | 163,204 | -2.41(-2.90%) |
Oct 26, 2022 | 82.44 | 83.71 | 82.41 | 83.03 | 57,644 | +0.81(+0.99%) |
Oct 25, 2022 | 79.88 | 82.47 | 79.88 | 82.22 | 65,806 | +3.03(+3.82%) |
Oct 24, 2022 | 78.29 | 79.53 | 77.85 | 79.19 | 94,081 | +2.97(+3.90%) |
Oct 21, 2022 | 74.95 | 76.35 | 74.67 | 76.22 | 81,720 | -0.62(-0.81%) |
Oct 20, 2022 | 76.97 | 78.25 | 76.83 | 76.84 | 41,723 | +0.10(+0.13%) |
Oct 19, 2022 | 77.45 | 77.45 | 76.04 | 76.74 | 39,843 | -1.69(-2.15%) |
Oct 18, 2022 | 78.91 | 78.91 | 77.75 | 78.43 | 87,492 | +1.37(+1.78%) |
Oct 17, 2022 | 77.11 | 77.62 | 76.96 | 77.06 | 79,766 | +2.09(+2.79%) |
Oct 14, 2022 | 76.80 | 77.37 | 74.88 | 74.97 | 93,640 | +0.65(+0.87%) |
Oct 13, 2022 | 70.36 | 74.63 | 70.19 | 74.32 | 91,901 | +1.72(+2.37%) |
Oct 12, 2022 | 72.59 | 73.08 | 72.31 | 72.60 | 46,044 | +0.01(+0.01%) |
Oct 11, 2022 | 72.41 | 73.67 | 72.08 | 72.59 | 76,940 | -0.19(-0.26%) |
Oct 10, 2022 | 72.63 | 73.12 | 72.22 | 72.78 | 56,101 | +0.31(+0.43%) |
Oct 07, 2022 | 73.44 | 73.54 | 72.10 | 72.47 | 50,363 | -1.82(-2.45%) |
Oct 06, 2022 | 74.91 | 75.08 | 74.17 | 74.29 | 34,659 | -2.19(-2.86%) |
Oct 05, 2022 | 76.54 | 77.14 | 70.08 | 76.48 | 58,497 | +0.57(+0.75%) |
Oct 04, 2022 | 74.06 | 76.00 | 74.06 | 75.91 | 124,804 | +5.91(+8.44%) |
Oct 03, 2022 | 69.07 | 70.27 | 68.87 | 70.00 | 72,196 | +2.14(+3.15%) |
Sep 30, 2022 | 68.06 | 69.23 | 67.74 | 67.86 | 99,052 | -1.15(-1.67%) |
Sep 29, 2022 | 68.35 | 69.16 | 68.04 | 69.01 | 110,972 | -0.79(-1.13%) |
Sep 28, 2022 | 67.51 | 70.07 | 67.16 | 69.80 | 90,213 | +2.70(+4.02%) |
Sep 27, 2022 | 67.83 | 68.37 | 66.63 | 67.10 | 159,559 | -0.08(-0.12%) |
Sep 26, 2022 | 68.14 | 68.14 | 66.76 | 67.18 | 95,285 | -0.03(-0.04%) |
Sep 23, 2022 | 67.95 | 67.95 | 66.60 | 67.21 | 268,933 | -1.41(-2.05%) |
Sep 22, 2022 | 69.23 | 69.32 | 68.00 | 68.62 | 51,338 | -2.30(-3.24%) |
Sep 21, 2022 | 71.05 | 72.19 | 70.39 | 70.92 | 36,747 | -0.61(-0.86%) |
Sep 20, 2022 | 71.18 | 72.01 | 70.87 | 71.53 | 48,191 | -1.36(-1.87%) |
Sep 19, 2022 | 71.48 | 73.03 | 71.48 | 72.89 | 83,309 | +0.06(+0.08%) |
Sep 16, 2022 | 72.89 | 73.36 | 72.15 | 72.83 | 54,330 | -1.42(-1.91%) |
Sep 15, 2022 | 75.25 | 75.56 | 74.01 | 74.25 | 57,336 | -2.20(-2.88%) |
Sep 14, 2022 | 75.69 | 76.64 | 75.56 | 76.45 | 22,565 | +1.02(+1.35%) |
Sep 13, 2022 | 77.70 | 77.93 | 75.43 | 75.43 | 30,484 | -4.02(-5.06%) |
Sep 12, 2022 | 79.21 | 79.96 | 79.21 | 79.45 | 55,552 | +2.19(+2.83%) |
Sep 09, 2022 | 76.64 | 77.26 | 76.59 | 77.26 | 32,257 | +2.54(+3.40%) |
Sep 08, 2022 | 73.44 | 74.92 | 73.31 | 74.72 | 83,556 | -0.37(-0.49%) |
Sep 07, 2022 | 73.25 | 75.16 | 73.25 | 75.09 | 66,228 | +1.73(+2.36%) |
Sep 06, 2022 | 73.33 | 73.85 | 72.66 | 73.36 | 73,839 | +0.55(+0.76%) |
Sep 02, 2022 | 73.68 | 75.44 | 72.47 | 72.81 | 44,498 | -0.87(-1.18%) |
Sep 01, 2022 | 73.38 | 74.01 | 72.44 | 73.68 | 83,390 | -1.07(-1.43%) |
Aug 31, 2022 | 76.13 | 76.37 | 74.62 | 74.75 | 42,214 | -0.60(-0.80%) |
Aug 30, 2022 | 75.78 | 75.78 | 74.85 | 75.35 | 48,089 | +0.11(+0.15%) |
Aug 29, 2022 | 75.06 | 75.72 | 74.87 | 75.24 | 57,798 | +0.06(+0.08%) |
Aug 26, 2022 | 77.78 | 78.29 | 75.03 | 75.18 | 39,383 | -3.83(-4.85%) |
Aug 25, 2022 | 77.57 | 79.01 | 77.38 | 79.01 | 39,378 | +0.44(+0.56%) |
Aug 24, 2022 | 77.95 | 78.97 | 77.78 | 78.57 | 29,465 | +1.36(+1.76%) |
Aug 23, 2022 | 77.12 | 77.78 | 76.95 | 77.21 | 35,915 | -0.48(-0.62%) |
Aug 22, 2022 | 78.53 | 78.53 | 77.47 | 77.69 | 52,484 | -3.34(-4.12%) |
Aug 19, 2022 | 81.61 | 81.61 | 80.88 | 81.03 | 31,300 | -1.19(-1.45%) |
Aug 18, 2022 | 82.18 | 82.24 | 81.57 | 82.22 | 34,601 | -0.61(-0.74%) |
Aug 17, 2022 | 82.57 | 83.20 | 82.00 | 82.83 | 32,867 | +0.14(+0.17%) |
Aug 16, 2022 | 82.33 | 83.01 | 82.13 | 82.69 | 92,342 | -1.74(-2.06%) |
Aug 15, 2022 | 84.22 | 84.44 | 83.96 | 84.43 | 57,048 | +0.25(+0.30%) |
Aug 12, 2022 | 83.25 | 84.20 | 83.11 | 84.18 | 40,231 | +0.14(+0.17%) |
Aug 11, 2022 | 84.06 | 84.43 | 83.81 | 84.04 | 26,964 | +0.75(+0.90%) |
Aug 10, 2022 | 82.61 | 83.47 | 82.61 | 83.29 | 52,869 | +1.74(+2.13%) |
Aug 09, 2022 | 82.89 | 82.89 | 81.29 | 81.55 | 46,245 | -0.85(-1.03%) |
Aug 08, 2022 | 83.14 | 83.21 | 82.06 | 82.40 | 42,619 | +0.43(+0.52%) |
Aug 05, 2022 | 81.27 | 81.97 | 81.09 | 81.97 | 63,877 | -0.25(-0.30%) |
Aug 04, 2022 | 81.45 | 82.26 | 81.10 | 82.22 | 66,408 | +1.67(+2.07%) |
Aug 03, 2022 | 79.71 | 80.75 | 79.55 | 80.55 | 59,901 | +1.93(+2.45%) |
Aug 02, 2022 | 79.27 | 79.69 | 78.62 | 78.62 | 38,148 | -2.49(-3.07%) |
Aug 01, 2022 | 80.46 | 81.38 | 80.41 | 81.11 | 113,874 | +2.70(+3.44%) |
Jul 29, 2022 | 77.68 | 78.45 | 77.34 | 78.41 | 51,466 | -1.32(-1.66%) |
Jul 28, 2022 | 77.82 | 79.73 | 77.49 | 79.73 | 58,414 | +1.34(+1.71%) |
Jul 27, 2022 | 77.46 | 78.62 | 76.94 | 78.39 | 43,290 | +2.40(+3.16%) |
Jul 26, 2022 | 76.65 | 76.68 | 75.76 | 75.99 | 57,904 | -2.99(-3.79%) |
Jul 25, 2022 | 78.95 | 79.20 | 78.02 | 78.98 | 119,468 | +0.15(+0.19%) |
Jul 22, 2022 | 79.06 | 79.65 | 78.34 | 78.83 | 58,354 | -0.30(-0.38%) |
Jul 21, 2022 | 78.20 | 79.13 | 78.20 | 79.13 | 59,631 | +1.58(+2.04%) |
Jul 20, 2022 | 78.22 | 78.60 | 77.14 | 77.55 | 70,511 | -1.29(-1.64%) |
Jul 19, 2022 | 77.35 | 79.13 | 77.35 | 78.84 | 85,714 | +3.64(+4.84%) |
Jul 18, 2022 | 76.34 | 76.46 | 74.97 | 75.20 | 81,775 | -0.89(-1.17%) |
Jul 15, 2022 | 74.59 | 76.42 | 74.59 | 76.09 | 73,475 | +2.40(+3.26%) |
Jul 14, 2022 | 72.59 | 73.74 | 71.93 | 73.69 | 98,133 | -0.39(-0.53%) |
Jul 13, 2022 | 72.56 | 74.62 | 72.56 | 74.08 | 37,873 | +1.16(+1.59%) |
Jul 12, 2022 | 73.03 | 73.81 | 72.72 | 72.92 | 69,453 | -0.15(-0.21%) |
Jul 11, 2022 | 72.97 | 73.87 | 72.75 | 73.07 | 72,141 | +0.08(+0.11%) |
Jul 08, 2022 | 72.94 | 73.30 | 72.23 | 72.99 | 44,687 | +0.44(+0.61%) |
Jul 07, 2022 | 72.47 | 72.83 | 72.12 | 72.55 | 52,669 | -1.00(-1.36%) |
Jul 06, 2022 | 73.17 | 73.74 | 72.30 | 73.55 | 93,424 | +0.73(+1.00%) |
Jul 05, 2022 | 71.27 | 72.82 | 71.26 | 72.82 | 61,723 | -2.85(-3.77%) |
Jul 01, 2022 | 74.81 | 75.75 | 74.36 | 75.67 | 37,254 | +0.84(+1.12%) |
Jun 30, 2022 | 73.73 | 75.32 | 73.49 | 74.83 | 63,823 | -0.10(-0.13%) |
Jun 29, 2022 | 73.80 | 75.01 | 73.71 | 74.93 | 67,377 | -0.14(-0.19%) |
Jun 28, 2022 | 76.35 | 76.35 | 74.95 | 75.08 | 85,071 | -0.41(-0.55%) |
Jun 27, 2022 | 76.53 | 76.53 | 75.32 | 75.49 | 80,856 | -2.48(-3.17%) |
Jun 24, 2022 | 76.88 | 77.97 | 76.85 | 77.97 | 45,164 | +2.87(+3.81%) |
Jun 23, 2022 | 73.84 | 75.10 | 73.72 | 75.10 | 47,840 | +1.75(+2.39%) |
Jun 22, 2022 | 73.22 | 74.61 | 73.22 | 73.35 | 89,632 | -0.55(-0.74%) |
Jun 21, 2022 | 74.17 | 74.97 | 72.61 | 73.90 | 83,404 | +0.89(+1.22%) |
Jun 17, 2022 | 73.08 | 73.49 | 72.43 | 73.01 | 64,294 | +2.51(+3.56%) |
Jun 16, 2022 | 69.81 | 71.07 | 69.71 | 70.50 | 66,026 | -0.57(-0.80%) |
Jun 15, 2022 | 70.71 | 71.82 | 69.73 | 71.07 | 69,518 | +1.24(+1.78%) |
Jun 14, 2022 | 70.17 | 70.64 | 69.32 | 69.83 | 124,998 | -1.27(-1.79%) |
Jun 13, 2022 | 71.59 | 72.00 | 71.03 | 71.10 | 78,632 | -3.72(-4.97%) |
Jun 10, 2022 | 74.68 | 75.09 | 74.03 | 74.82 | 143,134 | -1.91(-2.49%) |
Jun 09, 2022 | 77.53 | 78.01 | 76.67 | 76.73 | 42,139 | -2.64(-3.33%) |
Jun 08, 2022 | 79.75 | 80.25 | 79.14 | 79.37 | 139,221 | -1.47(-1.82%) |
Jun 07, 2022 | 79.88 | 80.94 | 79.88 | 80.84 | 69,505 | -0.09(-0.11%) |
Jun 06, 2022 | 82.31 | 82.37 | 80.73 | 80.93 | 33,690 | -0.78(-0.95%) |
Jun 03, 2022 | 81.59 | 82.04 | 80.90 | 81.71 | 34,389 | -0.33(-0.40%) |
Jun 02, 2022 | 80.66 | 82.18 | 80.46 | 82.03 | 60,579 | +3.14(+3.99%) |