Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 132.70 | 135.41 | 131.69 | 134.89 | 185,382 | +3.33(+2.53%) |
Jun 29, 2023 | 131.75 | 131.89 | 129.58 | 131.56 | 178,380 | -0.18(-0.14%) |
Jun 28, 2023 | 132.25 | 133.50 | 131.06 | 131.74 | 122,030 | -0.97(-0.73%) |
Jun 27, 2023 | 128.71 | 135.00 | 128.71 | 132.71 | 194,313 | +4.47(+3.49%) |
Jun 26, 2023 | 128.83 | 131.41 | 127.06 | 128.24 | 199,724 | -0.54(-0.42%) |
Jun 23, 2023 | 127.76 | 129.80 | 126.83 | 128.78 | 250,633 | -0.80(-0.62%) |
Jun 22, 2023 | 129.06 | 130.39 | 128.24 | 129.58 | 184,416 | -0.83(-0.64%) |
Jun 21, 2023 | 130.51 | 131.90 | 129.33 | 130.41 | 237,621 | -0.61(-0.47%) |
Jun 20, 2023 | 129.74 | 132.88 | 129.41 | 131.02 | 205,373 | +0.45(+0.34%) |
Jun 16, 2023 | 132.37 | 132.53 | 129.38 | 130.57 | 320,123 | -1.36(-1.03%) |
Jun 15, 2023 | 129.42 | 132.16 | 128.69 | 131.93 | 185,190 | +2.87(+2.22%) |
Jun 14, 2023 | 134.50 | 134.50 | 128.03 | 129.06 | 357,642 | -3.84(-2.89%) |
Jun 13, 2023 | 132.04 | 134.53 | 131.60 | 132.90 | 144,347 | +0.70(+0.53%) |
Jun 12, 2023 | 128.63 | 132.73 | 127.69 | 132.20 | 150,751 | +3.42(+2.66%) |
Jun 09, 2023 | 129.00 | 130.74 | 127.56 | 128.78 | 174,103 | -0.44(-0.34%) |
Jun 08, 2023 | 129.97 | 132.11 | 128.90 | 129.22 | 190,387 | -1.06(-0.81%) |
Jun 07, 2023 | 128.57 | 132.37 | 127.39 | 130.28 | 290,988 | +2.27(+1.77%) |
Jun 06, 2023 | 118.65 | 128.08 | 118.08 | 128.01 | 199,130 | +8.75(+7.34%) |
Jun 05, 2023 | 119.80 | 119.97 | 116.50 | 119.26 | 118,278 | -2.31(-1.90%) |
Jun 02, 2023 | 115.83 | 121.69 | 115.49 | 121.57 | 237,043 | +6.73(+5.86%) |
Jun 01, 2023 | 113.60 | 115.73 | 113.60 | 114.84 | 109,763 | +1.07(+0.94%) |
May 31, 2023 | 116.30 | 116.39 | 112.75 | 113.77 | 211,111 | -3.59(-3.06%) |
May 30, 2023 | 116.27 | 117.78 | 115.98 | 117.36 | 81,661 | +1.57(+1.36%) |
May 26, 2023 | 115.32 | 116.18 | 112.71 | 115.79 | 141,191 | +0.17(+0.15%) |
May 25, 2023 | 115.37 | 117.71 | 115.36 | 115.62 | 127,705 | +0.43(+0.37%) |
May 24, 2023 | 114.20 | 115.91 | 114.16 | 115.19 | 158,592 | +0.14(+0.12%) |
May 23, 2023 | 117.59 | 118.95 | 114.41 | 115.05 | 206,292 | -3.99(-3.35%) |
May 22, 2023 | 121.29 | 122.32 | 118.25 | 119.04 | 169,221 | -2.66(-2.19%) |
May 19, 2023 | 124.74 | 124.74 | 119.62 | 121.70 | 128,450 | -2.34(-1.89%) |
May 18, 2023 | 122.53 | 124.62 | 121.45 | 124.04 | 187,983 | +1.65(+1.35%) |
May 17, 2023 | 120.30 | 122.49 | 119.27 | 122.39 | 149,318 | +2.53(+2.11%) |
May 16, 2023 | 118.39 | 120.14 | 115.91 | 119.86 | 130,009 | +0.94(+0.79%) |
May 15, 2023 | 117.82 | 119.72 | 116.96 | 118.92 | 135,106 | +1.10(+0.93%) |
May 12, 2023 | 120.00 | 120.71 | 116.44 | 117.82 | 188,286 | -1.61(-1.35%) |
May 11, 2023 | 116.57 | 119.58 | 116.41 | 119.43 | 177,613 | +2.65(+2.27%) |
May 10, 2023 | 117.36 | 117.36 | 115.19 | 116.78 | 129,809 | +1.27(+1.10%) |
May 09, 2023 | 114.87 | 117.10 | 114.86 | 115.51 | 149,964 | -0.76(-0.65%) |
May 08, 2023 | 114.51 | 116.48 | 114.03 | 116.27 | 106,773 | +0.77(+0.67%) |
May 05, 2023 | 115.85 | 116.25 | 112.80 | 115.50 | 117,062 | +1.34(+1.17%) |
May 04, 2023 | 116.45 | 117.33 | 112.04 | 114.16 | 195,848 | -2.51(-2.15%) |
May 03, 2023 | 115.18 | 119.35 | 115.18 | 116.67 | 249,700 | +1.50(+1.30%) |
May 02, 2023 | 116.61 | 116.61 | 108.75 | 115.17 | 433,687 | -3.38(-2.85%) |
May 01, 2023 | 118.14 | 119.77 | 116.64 | 118.55 | 238,188 | -0.25(-0.21%) |
Apr 28, 2023 | 114.48 | 120.11 | 114.48 | 118.80 | 231,360 | +3.80(+3.30%) |
Apr 27, 2023 | 114.06 | 115.49 | 112.73 | 115.00 | 132,043 | +2.38(+2.11%) |
Apr 26, 2023 | 115.61 | 115.71 | 111.75 | 112.62 | 164,165 | -3.25(-2.80%) |
Apr 25, 2023 | 115.24 | 117.65 | 115.24 | 115.87 | 122,083 | -0.74(-0.63%) |
Apr 24, 2023 | 113.91 | 116.82 | 110.97 | 116.61 | 116,282 | +2.61(+2.29%) |
Apr 21, 2023 | 113.97 | 114.44 | 112.69 | 114.00 | 106,599 | +0.01(+0.01%) |
Apr 20, 2023 | 114.58 | 120.74 | 113.63 | 113.99 | 453,487 | -0.18(-0.16%) |
Apr 19, 2023 | 114.09 | 114.65 | 112.96 | 114.17 | 164,715 | -0.56(-0.49%) |
Apr 18, 2023 | 111.93 | 115.05 | 111.89 | 114.73 | 171,422 | +3.51(+3.16%) |
Apr 17, 2023 | 109.07 | 111.23 | 108.29 | 111.22 | 170,222 | +1.90(+1.74%) |
Apr 14, 2023 | 109.83 | 110.92 | 108.50 | 109.32 | 175,404 | -1.01(-0.92%) |
Apr 13, 2023 | 111.71 | 111.80 | 109.49 | 110.33 | 153,921 | -0.57(-0.51%) |
Apr 12, 2023 | 113.87 | 113.87 | 110.69 | 110.90 | 131,812 | -1.95(-1.73%) |
Apr 11, 2023 | 109.82 | 114.37 | 109.82 | 112.85 | 154,953 | +3.73(+3.42%) |
Apr 10, 2023 | 107.30 | 109.48 | 107.30 | 109.12 | 133,364 | +1.47(+1.37%) |
Apr 06, 2023 | 110.12 | 110.34 | 104.49 | 107.65 | 290,322 | -3.02(-2.73%) |
Apr 05, 2023 | 111.38 | 111.41 | 108.85 | 110.67 | 149,444 | -0.76(-0.68%) |
Apr 04, 2023 | 113.67 | 113.67 | 110.22 | 111.43 | 155,683 | -2.57(-2.25%) |
Apr 03, 2023 | 113.11 | 114.59 | 112.13 | 114.00 | 152,258 | -0.03(-0.03%) |
Mar 31, 2023 | 110.58 | 114.19 | 110.58 | 114.03 | 278,159 | +3.76(+3.41%) |
Mar 30, 2023 | 113.15 | 114.49 | 109.63 | 110.27 | 203,830 | -2.12(-1.89%) |
Mar 29, 2023 | 113.21 | 113.27 | 110.25 | 112.39 | 123,978 | +0.03(+0.03%) |
Mar 28, 2023 | 110.84 | 112.74 | 110.54 | 112.36 | 162,573 | +1.33(+1.20%) |
Mar 27, 2023 | 114.26 | 114.47 | 110.33 | 111.03 | 222,984 | -2.74(-2.41%) |
Mar 24, 2023 | 110.72 | 114.24 | 109.70 | 113.77 | 337,881 | +2.60(+2.34%) |
Mar 23, 2023 | 107.30 | 112.50 | 107.30 | 111.17 | 387,520 | +5.09(+4.80%) |
Mar 22, 2023 | 107.48 | 109.44 | 105.86 | 106.08 | 139,387 | -1.67(-1.55%) |
Mar 21, 2023 | 107.37 | 108.83 | 106.58 | 107.75 | 152,113 | +2.17(+2.06%) |
Mar 20, 2023 | 106.79 | 107.80 | 104.58 | 105.58 | 198,221 | -0.12(-0.11%) |
Mar 17, 2023 | 106.40 | 108.47 | 105.31 | 105.70 | 430,043 | -1.78(-1.66%) |
Mar 16, 2023 | 103.95 | 108.67 | 103.61 | 107.48 | 203,529 | +2.04(+1.93%) |
Mar 15, 2023 | 102.78 | 106.79 | 102.78 | 105.44 | 415,280 | +1.78(+1.72%) |
Mar 14, 2023 | 103.37 | 104.04 | 101.10 | 103.66 | 211,801 | +2.99(+2.97%) |
Mar 13, 2023 | 98.06 | 101.81 | 97.47 | 100.67 | 161,464 | +0.90(+0.90%) |
Mar 10, 2023 | 103.51 | 103.51 | 98.49 | 99.77 | 216,214 | -2.86(-2.78%) |
Mar 09, 2023 | 104.79 | 107.93 | 102.48 | 102.62 | 167,290 | -1.73(-1.66%) |
Mar 08, 2023 | 102.55 | 104.47 | 101.12 | 104.36 | 191,587 | +2.81(+2.77%) |
Mar 07, 2023 | 103.86 | 104.45 | 101.54 | 101.55 | 188,860 | -1.64(-1.59%) |
Mar 06, 2023 | 107.17 | 107.33 | 102.48 | 103.19 | 217,931 | -3.52(-3.30%) |
Mar 03, 2023 | 104.44 | 107.30 | 103.47 | 106.71 | 179,836 | +3.20(+3.09%) |
Mar 02, 2023 | 102.71 | 103.86 | 100.70 | 103.51 | 116,075 | -0.10(-0.10%) |
Mar 01, 2023 | 104.24 | 105.89 | 103.33 | 103.61 | 143,516 | -0.70(-0.67%) |
Feb 28, 2023 | 103.31 | 105.47 | 103.31 | 104.31 | 325,937 | +0.20(+0.19%) |
Feb 27, 2023 | 106.16 | 106.89 | 103.52 | 104.11 | 194,710 | -1.07(-1.02%) |
Feb 24, 2023 | 104.10 | 107.55 | 103.92 | 105.18 | 337,361 | -1.89(-1.77%) |
Feb 23, 2023 | 104.11 | 107.41 | 103.20 | 107.07 | 234,580 | +2.68(+2.57%) |
Feb 22, 2023 | 101.59 | 105.65 | 100.22 | 104.39 | 428,550 | -0.27(-0.26%) |
Feb 21, 2023 | 108.81 | 112.82 | 103.52 | 104.66 | 427,172 | -9.63(-8.43%) |
Feb 17, 2023 | 116.83 | 116.83 | 111.95 | 114.29 | 219,191 | -2.63(-2.25%) |
Feb 16, 2023 | 116.07 | 118.20 | 115.42 | 116.92 | 179,769 | -1.15(-0.97%) |
Feb 15, 2023 | 115.96 | 118.84 | 115.79 | 118.07 | 214,539 | +0.97(+0.83%) |
Feb 14, 2023 | 116.58 | 118.08 | 114.70 | 117.10 | 196,210 | -1.25(-1.06%) |
Feb 13, 2023 | 113.85 | 118.47 | 112.36 | 118.35 | 183,992 | +4.82(+4.25%) |
Feb 10, 2023 | 114.62 | 116.12 | 113.46 | 113.53 | 192,622 | -1.64(-1.42%) |
Feb 09, 2023 | 117.27 | 117.49 | 114.79 | 115.17 | 131,673 | -0.51(-0.44%) |
Feb 08, 2023 | 119.39 | 120.00 | 115.41 | 115.68 | 207,680 | -5.03(-4.17%) |
Feb 07, 2023 | 117.66 | 121.50 | 116.00 | 120.71 | 170,707 | +2.14(+1.80%) |
Feb 06, 2023 | 119.09 | 120.25 | 117.56 | 118.57 | 191,447 | -3.23(-2.65%) |
Feb 03, 2023 | 121.51 | 123.67 | 119.75 | 121.80 | 325,721 | -2.95(-2.36%) |
Feb 02, 2023 | 119.34 | 126.37 | 118.36 | 124.75 | 482,002 | +7.71(+6.59%) |
Feb 01, 2023 | 113.21 | 118.75 | 111.45 | 117.04 | 293,692 | +3.19(+2.80%) |
Jan 31, 2023 | 109.72 | 113.99 | 109.15 | 113.85 | 208,138 | +5.87(+5.44%) |
Jan 30, 2023 | 109.38 | 110.59 | 107.90 | 107.98 | 144,004 | -2.65(-2.40%) |
Jan 27, 2023 | 109.57 | 111.90 | 109.57 | 110.63 | 136,318 | +0.45(+0.41%) |
Jan 26, 2023 | 109.61 | 111.81 | 107.19 | 110.18 | 142,772 | +0.99(+0.91%) |
Jan 25, 2023 | 107.23 | 110.28 | 107.23 | 109.19 | 164,059 | +0.04(+0.04%) |
Jan 24, 2023 | 109.82 | 110.64 | 108.65 | 109.15 | 161,803 | -0.66(-0.60%) |
Jan 23, 2023 | 107.04 | 110.02 | 106.92 | 109.81 | 260,507 | +2.51(+2.34%) |
Jan 20, 2023 | 104.60 | 107.30 | 103.12 | 107.30 | 250,047 | +3.43(+3.30%) |
Jan 19, 2023 | 105.71 | 106.40 | 102.71 | 103.87 | 255,162 | -2.85(-2.67%) |
Jan 18, 2023 | 108.76 | 110.97 | 105.76 | 106.72 | 159,678 | -0.47(-0.44%) |
Jan 17, 2023 | 106.24 | 108.35 | 106.12 | 107.19 | 228,023 | -0.04(-0.04%) |
Jan 13, 2023 | 103.53 | 107.91 | 103.42 | 107.23 | 335,031 | +2.39(+2.28%) |
Jan 12, 2023 | 106.75 | 106.75 | 103.33 | 104.84 | 222,749 | -1.14(-1.08%) |
Jan 11, 2023 | 104.58 | 107.01 | 103.73 | 105.98 | 237,663 | +2.75(+2.66%) |
Jan 10, 2023 | 101.01 | 103.53 | 100.56 | 103.23 | 233,718 | +1.73(+1.70%) |
Jan 09, 2023 | 101.61 | 103.74 | 100.44 | 101.50 | 189,397 | +0.01(+0.01%) |
Jan 06, 2023 | 102.10 | 103.04 | 100.09 | 101.49 | 233,442 | +1.49(+1.49%) |
Jan 05, 2023 | 97.14 | 100.74 | 95.48 | 100.00 | 320,940 | +1.72(+1.75%) |
Jan 04, 2023 | 96.51 | 98.64 | 95.41 | 98.28 | 286,744 | +3.25(+3.42%) |
Jan 03, 2023 | 94.72 | 96.01 | 92.86 | 95.03 | 298,137 | +2.43(+2.62%) |
Dec 30, 2022 | 91.54 | 93.07 | 91.00 | 92.60 | 214,829 | -0.11(-0.12%) |
Dec 29, 2022 | 90.82 | 93.23 | 90.23 | 92.71 | 156,462 | +2.50(+2.77%) |
Dec 28, 2022 | 93.00 | 94.07 | 90.19 | 90.21 | 172,119 | -3.15(-3.37%) |
Dec 27, 2022 | 94.52 | 95.01 | 93.02 | 93.36 | 138,041 | -1.46(-1.54%) |
Dec 23, 2022 | 95.91 | 96.83 | 94.31 | 94.82 | 159,175 | -2.58(-2.65%) |
Dec 22, 2022 | 95.84 | 98.05 | 93.75 | 97.40 | 150,219 | +0.00(+0.00%) |
Dec 21, 2022 | 97.02 | 99.10 | 96.89 | 97.40 | 210,956 | +2.01(+2.11%) |
Dec 20, 2022 | 96.53 | 98.08 | 95.00 | 95.39 | 220,184 | -2.48(-2.53%) |
Dec 19, 2022 | 100.84 | 101.07 | 97.32 | 97.87 | 315,715 | -4.22(-4.13%) |
Dec 16, 2022 | 100.55 | 104.20 | 100.34 | 102.09 | 1,181,144 | -1.95(-1.87%) |
Dec 15, 2022 | 97.75 | 104.22 | 97.75 | 104.04 | 311,471 | +4.47(+4.49%) |
Dec 14, 2022 | 100.43 | 101.67 | 97.95 | 99.57 | 164,965 | -1.36(-1.35%) |
Dec 13, 2022 | 105.08 | 107.63 | 99.68 | 100.93 | 247,538 | +1.59(+1.60%) |
Dec 12, 2022 | 95.55 | 99.71 | 95.14 | 99.34 | 192,414 | +3.65(+3.81%) |
Dec 09, 2022 | 94.67 | 96.70 | 94.67 | 95.69 | 141,150 | -0.57(-0.59%) |
Dec 08, 2022 | 97.22 | 98.89 | 94.24 | 96.26 | 200,839 | -0.91(-0.94%) |
Dec 07, 2022 | 95.08 | 97.94 | 95.08 | 97.17 | 179,438 | +2.32(+2.45%) |
Dec 06, 2022 | 98.53 | 98.53 | 93.47 | 94.85 | 174,532 | -3.36(-3.42%) |
Dec 05, 2022 | 97.71 | 98.80 | 96.65 | 98.21 | 122,912 | -1.37(-1.38%) |
Dec 02, 2022 | 99.90 | 102.89 | 99.11 | 99.58 | 153,288 | -2.66(-2.60%) |
Dec 01, 2022 | 100.00 | 103.68 | 99.96 | 102.24 | 230,391 | +2.90(+2.92%) |
Nov 30, 2022 | 94.28 | 99.36 | 92.25 | 99.34 | 317,176 | +4.46(+4.70%) |
Nov 29, 2022 | 96.02 | 96.44 | 94.76 | 94.88 | 154,613 | -0.92(-0.96%) |
Nov 28, 2022 | 96.46 | 96.46 | 91.97 | 95.80 | 175,990 | -1.07(-1.10%) |
Nov 25, 2022 | 95.52 | 97.35 | 95.23 | 96.87 | 38,736 | +0.09(+0.09%) |
Nov 23, 2022 | 95.71 | 97.51 | 94.60 | 96.78 | 177,584 | +1.74(+1.83%) |
Nov 22, 2022 | 93.69 | 95.36 | 92.69 | 95.04 | 156,314 | +2.83(+3.07%) |
Nov 21, 2022 | 93.05 | 93.16 | 91.64 | 92.21 | 117,481 | -1.03(-1.10%) |
Nov 18, 2022 | 94.06 | 94.54 | 92.21 | 93.24 | 181,008 | +1.34(+1.46%) |
Nov 17, 2022 | 90.46 | 92.00 | 88.66 | 91.90 | 160,622 | -1.88(-2.00%) |
Nov 16, 2022 | 95.57 | 96.35 | 91.89 | 93.78 | 227,743 | -2.86(-2.96%) |
Nov 15, 2022 | 96.23 | 99.00 | 96.23 | 96.64 | 283,047 | +3.14(+3.36%) |
Nov 14, 2022 | 93.43 | 94.33 | 91.14 | 93.50 | 253,218 | -1.02(-1.08%) |
Nov 11, 2022 | 95.45 | 95.45 | 92.16 | 94.52 | 238,297 | +0.16(+0.17%) |
Nov 10, 2022 | 87.09 | 96.37 | 87.09 | 94.36 | 370,943 | +13.41(+16.57%) |
Nov 09, 2022 | 82.83 | 86.34 | 80.90 | 80.95 | 258,593 | -3.17(-3.77%) |
Nov 08, 2022 | 84.81 | 85.36 | 82.20 | 84.12 | 178,314 | -0.38(-0.45%) |
Nov 07, 2022 | 82.53 | 85.34 | 80.30 | 84.50 | 265,395 | +1.23(+1.48%) |
Nov 04, 2022 | 83.52 | 85.81 | 81.07 | 83.27 | 178,405 | +0.95(+1.15%) |
Nov 03, 2022 | 81.89 | 83.54 | 80.91 | 82.32 | 308,091 | -1.11(-1.33%) |
Nov 02, 2022 | 90.84 | 90.84 | 83.16 | 83.43 | 324,896 | -8.98(-9.72%) |
Nov 01, 2022 | 95.00 | 95.20 | 89.78 | 92.41 | 316,511 | +0.36(+0.39%) |
Oct 31, 2022 | 91.77 | 93.35 | 89.40 | 92.05 | 189,311 | -0.59(-0.64%) |
Oct 28, 2022 | 90.32 | 93.19 | 88.74 | 92.64 | 172,792 | +1.88(+2.07%) |
Oct 27, 2022 | 89.29 | 93.53 | 88.60 | 90.76 | 303,757 | +2.14(+2.41%) |
Oct 26, 2022 | 88.13 | 91.00 | 87.47 | 88.62 | 205,790 | +0.82(+0.93%) |
Oct 25, 2022 | 83.21 | 88.99 | 82.12 | 87.80 | 219,596 | +5.43(+6.59%) |
Oct 24, 2022 | 79.42 | 82.53 | 78.90 | 82.37 | 214,232 | +3.76(+4.78%) |
Oct 21, 2022 | 75.74 | 79.09 | 74.61 | 78.61 | 299,764 | +2.46(+3.23%) |
Oct 20, 2022 | 78.69 | 79.42 | 75.33 | 76.15 | 204,412 | -2.22(-2.83%) |
Oct 19, 2022 | 82.41 | 83.13 | 76.08 | 78.37 | 337,885 | -5.75(-6.84%) |
Oct 18, 2022 | 82.88 | 85.18 | 81.89 | 84.12 | 190,629 | +3.18(+3.93%) |
Oct 17, 2022 | 81.85 | 82.52 | 80.11 | 80.94 | 200,959 | +1.34(+1.68%) |
Oct 14, 2022 | 84.21 | 84.55 | 78.74 | 79.60 | 202,058 | -3.85(-4.61%) |
Oct 13, 2022 | 83.17 | 84.56 | 80.25 | 83.45 | 227,115 | -2.13(-2.49%) |
Oct 12, 2022 | 86.12 | 86.42 | 84.41 | 85.58 | 201,033 | -1.10(-1.27%) |
Oct 11, 2022 | 87.47 | 89.60 | 86.00 | 86.68 | 191,233 | -0.69(-0.79%) |
Oct 10, 2022 | 86.83 | 87.86 | 85.61 | 87.37 | 154,242 | +0.02(+0.02%) |
Oct 07, 2022 | 87.12 | 87.58 | 84.72 | 87.35 | 207,164 | -0.95(-1.08%) |
Oct 06, 2022 | 86.80 | 88.66 | 86.11 | 88.30 | 164,568 | +0.47(+0.54%) |
Oct 05, 2022 | 88.24 | 89.57 | 87.07 | 87.83 | 179,726 | -2.72(-3.01%) |
Oct 04, 2022 | 87.19 | 90.56 | 87.19 | 90.55 | 168,707 | +4.56(+5.30%) |
Oct 03, 2022 | 83.12 | 86.36 | 82.55 | 85.99 | 241,458 | +4.62(+5.68%) |
Sep 30, 2022 | 81.30 | 83.62 | 80.55 | 81.37 | 213,194 | -0.16(-0.20%) |
Sep 29, 2022 | 81.68 | 81.90 | 80.34 | 81.53 | 177,019 | -1.95(-2.34%) |
Sep 28, 2022 | 80.08 | 84.32 | 79.45 | 83.48 | 209,813 | +4.41(+5.58%) |
Sep 27, 2022 | 80.76 | 82.65 | 77.60 | 79.07 | 203,123 | -2.15(-2.65%) |
Sep 26, 2022 | 83.16 | 84.40 | 81.12 | 81.22 | 140,595 | -2.49(-2.97%) |
Sep 23, 2022 | 83.25 | 84.20 | 82.25 | 83.71 | 183,184 | -0.60(-0.71%) |
Sep 22, 2022 | 84.31 | 85.79 | 83.26 | 84.31 | 306,604 | -0.58(-0.68%) |
Sep 21, 2022 | 86.93 | 87.74 | 84.65 | 84.89 | 271,450 | -0.64(-0.75%) |
Sep 20, 2022 | 85.88 | 86.92 | 85.14 | 85.53 | 183,468 | -2.04(-2.33%) |
Sep 19, 2022 | 86.29 | 87.76 | 85.88 | 87.57 | 189,227 | +1.10(+1.27%) |
Sep 16, 2022 | 83.20 | 86.68 | 83.01 | 86.47 | 532,955 | +2.08(+2.46%) |
Sep 15, 2022 | 85.22 | 87.83 | 83.33 | 84.39 | 185,436 | -1.43(-1.67%) |
Sep 14, 2022 | 86.87 | 87.05 | 84.54 | 85.82 | 251,363 | -1.14(-1.31%) |
Sep 13, 2022 | 91.27 | 91.27 | 85.60 | 86.96 | 371,795 | -7.85(-8.28%) |
Sep 12, 2022 | 95.47 | 96.84 | 94.75 | 94.81 | 142,313 | +0.24(+0.25%) |
Sep 09, 2022 | 93.02 | 94.75 | 92.20 | 94.57 | 159,211 | +2.57(+2.79%) |
Sep 08, 2022 | 89.97 | 92.03 | 88.73 | 92.00 | 162,095 | +0.79(+0.87%) |
Sep 07, 2022 | 89.76 | 91.68 | 88.67 | 91.21 | 201,554 | +2.41(+2.71%) |
Sep 06, 2022 | 90.77 | 90.77 | 88.09 | 88.80 | 195,390 | -2.02(-2.22%) |
Sep 02, 2022 | 93.95 | 94.58 | 90.30 | 90.82 | 212,495 | -1.91(-2.06%) |
Sep 01, 2022 | 93.59 | 93.88 | 91.33 | 92.73 | 269,300 | -2.18(-2.30%) |
Aug 31, 2022 | 96.15 | 96.53 | 94.56 | 94.91 | 183,418 | -1.24(-1.29%) |
Aug 30, 2022 | 97.31 | 100.35 | 95.13 | 96.15 | 230,339 | -0.53(-0.55%) |
Aug 29, 2022 | 95.65 | 97.69 | 95.65 | 96.68 | 128,492 | +0.09(+0.09%) |
Aug 26, 2022 | 101.91 | 101.91 | 95.82 | 96.59 | 140,308 | -4.97(-4.89%) |
Aug 25, 2022 | 99.35 | 101.99 | 98.50 | 101.56 | 283,006 | +2.17(+2.18%) |
Aug 24, 2022 | 98.60 | 101.36 | 97.09 | 99.39 | 227,555 | +0.58(+0.59%) |
Aug 23, 2022 | 99.42 | 100.72 | 98.75 | 98.81 | 157,493 | -0.61(-0.61%) |
Aug 22, 2022 | 100.31 | 101.63 | 99.03 | 99.42 | 166,107 | -2.93(-2.86%) |
Aug 19, 2022 | 105.70 | 105.70 | 102.06 | 102.35 | 231,588 | -4.31(-4.04%) |
Aug 18, 2022 | 108.42 | 108.77 | 105.41 | 106.66 | 282,891 | -1.77(-1.63%) |
Aug 17, 2022 | 109.34 | 111.64 | 107.22 | 108.43 | 120,965 | -2.51(-2.26%) |
Aug 16, 2022 | 111.17 | 112.40 | 109.48 | 110.94 | 208,033 | -0.42(-0.38%) |
Aug 15, 2022 | 112.15 | 113.80 | 110.57 | 111.36 | 128,580 | -0.91(-0.81%) |
Aug 12, 2022 | 112.22 | 113.91 | 110.90 | 112.27 | 132,156 | +0.25(+0.22%) |
Aug 11, 2022 | 114.55 | 114.72 | 110.83 | 112.02 | 208,623 | -0.25(-0.22%) |
Aug 10, 2022 | 109.20 | 114.94 | 108.29 | 112.27 | 241,799 | +5.76(+5.41%) |
Aug 09, 2022 | 108.18 | 108.67 | 105.31 | 106.51 | 160,885 | -3.26(-2.97%) |
Aug 08, 2022 | 109.45 | 111.36 | 107.99 | 109.77 | 149,012 | +1.62(+1.50%) |
Aug 05, 2022 | 108.31 | 111.05 | 107.55 | 108.15 | 181,595 | -2.76(-2.49%) |
Aug 04, 2022 | 107.38 | 111.33 | 106.61 | 110.91 | 218,981 | +4.18(+3.92%) |
Aug 03, 2022 | 105.70 | 108.37 | 105.46 | 106.73 | 333,167 | +0.22(+0.21%) |
Aug 02, 2022 | 113.89 | 116.10 | 105.93 | 106.51 | 503,720 | -7.81(-6.83%) |
Aug 01, 2022 | 111.24 | 115.68 | 110.84 | 114.32 | 450,792 | +1.52(+1.35%) |
Jul 29, 2022 | 112.07 | 113.01 | 108.80 | 112.80 | 190,888 | +0.90(+0.80%) |
Jul 28, 2022 | 108.54 | 111.98 | 107.10 | 111.90 | 287,716 | +3.46(+3.19%) |
Jul 27, 2022 | 105.80 | 108.98 | 103.69 | 108.44 | 209,656 | +3.43(+3.27%) |
Jul 26, 2022 | 103.28 | 105.07 | 102.75 | 105.01 | 184,760 | +0.29(+0.28%) |
Jul 25, 2022 | 105.86 | 105.88 | 103.98 | 104.72 | 213,958 | -1.44(-1.36%) |
Jul 22, 2022 | 104.82 | 107.76 | 104.19 | 106.16 | 247,853 | +0.96(+0.91%) |
Jul 21, 2022 | 100.60 | 105.39 | 98.23 | 105.20 | 321,568 | +3.95(+3.90%) |
Jul 20, 2022 | 101.25 | 101.93 | 99.15 | 101.25 | 238,852 | +0.16(+0.16%) |
Jul 19, 2022 | 97.64 | 101.22 | 95.98 | 101.09 | 221,681 | +4.65(+4.82%) |
Jul 18, 2022 | 97.49 | 98.83 | 95.40 | 96.44 | 168,331 | -0.03(-0.03%) |
Jul 15, 2022 | 98.65 | 98.65 | 94.25 | 96.47 | 175,881 | +0.26(+0.27%) |
Jul 14, 2022 | 96.33 | 97.38 | 94.50 | 96.21 | 156,053 | -1.60(-1.64%) |
Jul 13, 2022 | 95.00 | 98.86 | 92.79 | 97.81 | 198,265 | +0.89(+0.92%) |
Jul 12, 2022 | 96.00 | 99.92 | 95.02 | 96.92 | 182,383 | -0.63(-0.65%) |
Jul 11, 2022 | 97.32 | 99.63 | 97.13 | 97.55 | 174,240 | -0.37(-0.38%) |
Jul 08, 2022 | 96.34 | 98.75 | 95.91 | 97.92 | 161,315 | +0.99(+1.02%) |
Jul 07, 2022 | 98.07 | 99.12 | 94.45 | 96.93 | 234,983 | -1.51(-1.53%) |
Jul 06, 2022 | 99.54 | 100.74 | 95.43 | 98.44 | 251,296 | -1.75(-1.75%) |
Jul 05, 2022 | 92.04 | 100.26 | 91.58 | 100.19 | 403,472 | +7.09(+7.62%) |