Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 91.93 | 92.72 | 91.16 | 92.23 | 2,662,088 | +0.82(+0.90%) |
Jun 29, 2023 | 90.60 | 91.55 | 90.32 | 91.41 | 2,331,323 | +1.09(+1.21%) |
Jun 28, 2023 | 89.61 | 90.91 | 88.75 | 90.32 | 2,661,642 | +0.80(+0.90%) |
Jun 27, 2023 | 88.57 | 89.96 | 88.17 | 89.51 | 3,892,241 | +1.02(+1.15%) |
Jun 26, 2023 | 88.06 | 89.29 | 87.87 | 88.50 | 2,943,111 | +0.64(+0.73%) |
Jun 23, 2023 | 87.03 | 88.37 | 86.78 | 87.86 | 4,335,447 | +0.05(+0.06%) |
Jun 22, 2023 | 89.41 | 90.09 | 87.70 | 87.81 | 3,636,069 | -2.39(-2.65%) |
Jun 21, 2023 | 89.93 | 91.83 | 89.59 | 90.20 | 3,001,890 | -0.19(-0.21%) |
Jun 20, 2023 | 93.49 | 93.59 | 90.39 | 90.39 | 3,386,446 | -3.53(-3.76%) |
Jun 16, 2023 | 94.31 | 94.61 | 93.48 | 93.92 | 5,134,579 | +0.11(+0.11%) |
Jun 15, 2023 | 92.52 | 94.04 | 92.21 | 93.82 | 2,195,337 | +1.28(+1.38%) |
Jun 14, 2023 | 94.61 | 95.03 | 91.71 | 92.54 | 2,375,390 | -1.14(-1.22%) |
Jun 13, 2023 | 94.85 | 95.97 | 93.60 | 93.68 | 2,826,709 | +0.10(+0.10%) |
Jun 12, 2023 | 93.91 | 95.56 | 93.45 | 93.59 | 2,982,286 | -1.91(-2.00%) |
Jun 09, 2023 | 96.14 | 96.31 | 94.21 | 95.50 | 3,358,597 | -0.37(-0.38%) |
Jun 08, 2023 | 97.67 | 98.15 | 95.49 | 95.87 | 3,778,455 | -1.85(-1.89%) |
Jun 07, 2023 | 94.09 | 97.86 | 93.92 | 97.71 | 4,002,742 | +4.09(+4.37%) |
Jun 06, 2023 | 91.54 | 93.96 | 91.40 | 93.62 | 2,986,598 | +0.77(+0.83%) |
Jun 05, 2023 | 93.65 | 95.02 | 91.96 | 92.85 | 3,310,938 | -0.98(-1.04%) |
Jun 02, 2023 | 91.62 | 93.96 | 91.13 | 93.83 | 4,817,629 | +3.85(+4.28%) |
Jun 01, 2023 | 89.81 | 91.30 | 89.51 | 89.98 | 3,206,791 | +1.39(+1.57%) |
May 31, 2023 | 88.95 | 89.67 | 88.29 | 88.59 | 5,016,098 | -1.91(-2.12%) |
May 30, 2023 | 90.43 | 90.70 | 89.14 | 90.50 | 3,043,983 | -1.28(-1.39%) |
May 26, 2023 | 92.71 | 92.84 | 91.24 | 91.78 | 2,526,156 | -0.22(-0.24%) |
May 25, 2023 | 92.25 | 92.33 | 90.27 | 92.00 | 3,197,268 | -1.37(-1.47%) |
May 24, 2023 | 92.96 | 93.69 | 92.30 | 93.37 | 2,875,041 | +0.89(+0.96%) |
May 23, 2023 | 93.25 | 94.53 | 92.26 | 92.48 | 3,219,920 | +0.08(+0.08%) |
May 22, 2023 | 91.92 | 93.27 | 91.82 | 92.41 | 2,477,287 | +0.60(+0.65%) |
May 19, 2023 | 92.36 | 92.75 | 91.33 | 91.81 | 3,315,971 | -0.28(-0.30%) |
May 18, 2023 | 90.28 | 92.33 | 89.66 | 92.09 | 4,605,444 | +1.43(+1.57%) |
May 17, 2023 | 89.16 | 90.84 | 88.29 | 90.66 | 3,563,377 | +2.77(+3.16%) |
May 16, 2023 | 90.05 | 90.46 | 87.43 | 87.89 | 4,589,483 | -2.23(-2.47%) |
May 15, 2023 | 89.19 | 90.66 | 88.51 | 90.12 | 3,496,189 | +0.96(+1.07%) |
May 12, 2023 | 90.18 | 90.62 | 88.67 | 89.16 | 2,903,401 | -0.17(-0.19%) |
May 11, 2023 | 88.74 | 89.80 | 88.33 | 89.33 | 3,584,563 | -0.79(-0.88%) |
May 10, 2023 | 90.23 | 90.78 | 89.00 | 90.13 | 3,475,163 | +0.24(+0.27%) |
May 09, 2023 | 89.24 | 90.98 | 89.04 | 89.89 | 3,423,259 | +0.02(+0.02%) |
May 08, 2023 | 90.69 | 91.15 | 89.70 | 89.87 | 3,505,489 | +0.50(+0.56%) |
May 05, 2023 | 90.11 | 90.73 | 89.18 | 89.37 | 2,844,669 | +1.08(+1.22%) |
May 04, 2023 | 91.59 | 91.76 | 87.86 | 88.29 | 4,829,827 | -3.48(-3.79%) |
May 03, 2023 | 89.86 | 93.82 | 88.99 | 91.77 | 6,572,252 | +1.17(+1.29%) |
May 02, 2023 | 93.64 | 93.91 | 89.06 | 90.60 | 4,398,250 | -3.51(-3.73%) |
May 01, 2023 | 93.92 | 95.25 | 93.33 | 94.11 | 2,662,539 | -0.57(-0.61%) |
Apr 28, 2023 | 92.79 | 95.26 | 92.59 | 94.69 | 2,833,903 | +1.21(+1.29%) |
Apr 27, 2023 | 94.79 | 95.14 | 92.13 | 93.48 | 3,275,354 | -1.46(-1.54%) |
Apr 26, 2023 | 95.20 | 96.04 | 94.04 | 94.95 | 2,877,401 | -0.05(-0.05%) |
Apr 25, 2023 | 95.23 | 95.91 | 94.74 | 94.99 | 2,863,225 | -1.31(-1.36%) |
Apr 24, 2023 | 95.23 | 96.93 | 95.13 | 96.30 | 3,029,858 | +0.52(+0.54%) |
Apr 21, 2023 | 96.76 | 97.51 | 95.15 | 95.79 | 3,252,680 | -1.05(-1.09%) |
Apr 20, 2023 | 97.28 | 98.28 | 96.22 | 96.84 | 3,956,707 | -1.73(-1.76%) |
Apr 19, 2023 | 99.77 | 99.85 | 96.40 | 98.57 | 3,844,112 | -1.20(-1.20%) |
Apr 18, 2023 | 99.12 | 100.27 | 98.66 | 99.77 | 3,065,883 | +0.37(+0.38%) |
Apr 17, 2023 | 101.27 | 101.58 | 98.96 | 99.39 | 3,478,306 | -2.24(-2.20%) |
Apr 14, 2023 | 101.56 | 102.24 | 100.68 | 101.63 | 2,207,611 | -0.01(-0.01%) |
Apr 13, 2023 | 100.99 | 101.72 | 100.17 | 101.64 | 2,891,276 | +0.23(+0.23%) |
Apr 12, 2023 | 102.02 | 102.79 | 101.25 | 101.41 | 3,337,132 | -0.41(-0.40%) |
Apr 11, 2023 | 101.19 | 102.66 | 100.59 | 101.82 | 2,597,131 | +1.44(+1.43%) |
Apr 10, 2023 | 98.52 | 100.87 | 98.51 | 100.39 | 3,019,246 | +2.03(+2.06%) |
Apr 06, 2023 | 100.25 | 100.75 | 98.00 | 98.36 | 3,981,718 | -1.52(-1.52%) |
Apr 05, 2023 | 94.11 | 100.08 | 93.89 | 99.88 | 6,640,386 | +5.88(+6.26%) |
Apr 04, 2023 | 97.90 | 98.44 | 93.26 | 94.00 | 4,392,051 | -4.43(-4.50%) |
Apr 03, 2023 | 100.42 | 100.42 | 97.72 | 98.43 | 4,403,441 | +1.46(+1.51%) |
Mar 31, 2023 | 95.52 | 97.03 | 94.84 | 96.96 | 4,099,169 | +1.33(+1.39%) |
Mar 30, 2023 | 96.87 | 97.01 | 95.34 | 95.64 | 2,442,462 | -0.28(-0.29%) |
Mar 29, 2023 | 95.41 | 96.69 | 94.93 | 95.91 | 3,192,623 | +1.43(+1.52%) |
Mar 28, 2023 | 91.96 | 95.52 | 91.82 | 94.48 | 3,503,079 | +2.44(+2.65%) |
Mar 27, 2023 | 91.06 | 92.65 | 89.66 | 92.04 | 3,633,103 | +2.39(+2.67%) |
Mar 24, 2023 | 87.65 | 89.85 | 86.71 | 89.65 | 3,888,415 | +0.18(+0.20%) |
Mar 23, 2023 | 91.09 | 92.36 | 88.66 | 89.47 | 2,985,717 | -1.10(-1.21%) |
Mar 22, 2023 | 91.58 | 93.10 | 90.55 | 90.57 | 3,149,156 | -0.82(-0.90%) |
Mar 21, 2023 | 93.23 | 94.03 | 90.99 | 91.39 | 7,558,047 | +0.00(+0.00%) |
Mar 20, 2023 | 91.06 | 92.65 | 90.66 | 91.39 | 4,906,590 | +0.79(+0.88%) |
Mar 17, 2023 | 91.12 | 92.25 | 89.41 | 90.59 | 10,723,857 | -0.32(-0.35%) |
Mar 16, 2023 | 87.50 | 91.16 | 87.38 | 90.91 | 6,066,162 | +1.34(+1.49%) |
Mar 15, 2023 | 90.46 | 90.86 | 88.57 | 89.57 | 7,119,587 | -4.11(-4.39%) |
Mar 14, 2023 | 92.18 | 96.03 | 91.58 | 93.68 | 3,681,402 | +2.32(+2.54%) |
Mar 13, 2023 | 93.89 | 94.03 | 90.94 | 91.36 | 6,312,332 | -5.45(-5.63%) |
Mar 10, 2023 | 96.99 | 99.39 | 96.21 | 96.81 | 4,566,015 | +0.08(+0.08%) |
Mar 09, 2023 | 95.95 | 99.54 | 95.69 | 96.74 | 5,431,277 | +1.75(+1.84%) |
Mar 08, 2023 | 97.40 | 98.19 | 94.08 | 94.98 | 4,052,687 | -2.37(-2.44%) |
Mar 07, 2023 | 99.22 | 99.44 | 96.83 | 97.36 | 3,258,709 | -2.09(-2.11%) |
Mar 06, 2023 | 100.50 | 100.50 | 98.33 | 99.45 | 4,176,172 | -1.95(-1.92%) |
Mar 03, 2023 | 100.39 | 102.00 | 99.61 | 101.40 | 3,926,773 | +0.20(+0.20%) |
Mar 02, 2023 | 101.86 | 102.67 | 99.81 | 101.20 | 4,855,464 | -1.37(-1.33%) |
Mar 01, 2023 | 98.51 | 102.77 | 98.15 | 102.57 | 4,789,082 | +4.48(+4.56%) |
Feb 28, 2023 | 100.07 | 100.31 | 97.43 | 98.09 | 4,290,026 | -1.04(-1.05%) |
Feb 27, 2023 | 97.97 | 99.79 | 97.57 | 99.14 | 2,821,069 | +1.58(+1.62%) |
Feb 24, 2023 | 94.78 | 97.57 | 93.83 | 97.56 | 3,142,635 | +1.58(+1.64%) |
Feb 23, 2023 | 96.65 | 97.08 | 94.80 | 95.98 | 2,862,399 | +0.84(+0.88%) |
Feb 22, 2023 | 94.99 | 96.42 | 94.23 | 95.14 | 2,182,757 | -0.17(-0.18%) |
Feb 21, 2023 | 94.62 | 96.30 | 94.20 | 95.31 | 2,686,217 | +0.11(+0.11%) |
Feb 17, 2023 | 97.58 | 98.10 | 94.86 | 95.20 | 3,698,668 | -4.14(-4.17%) |
Feb 16, 2023 | 100.81 | 101.60 | 99.25 | 99.35 | 3,037,708 | -1.64(-1.62%) |
Feb 15, 2023 | 101.32 | 101.94 | 99.66 | 100.98 | 2,773,774 | -1.23(-1.20%) |
Feb 14, 2023 | 101.79 | 103.06 | 101.41 | 102.22 | 2,394,412 | -0.29(-0.29%) |
Feb 13, 2023 | 101.32 | 102.56 | 100.13 | 102.51 | 2,754,746 | +0.83(+0.82%) |
Feb 10, 2023 | 98.22 | 101.81 | 97.98 | 101.68 | 3,171,806 | +4.99(+5.16%) |
Feb 09, 2023 | 97.68 | 98.74 | 96.51 | 96.69 | 3,059,946 | -0.60(-0.61%) |
Feb 08, 2023 | 96.35 | 98.14 | 95.86 | 97.28 | 3,890,322 | +0.44(+0.45%) |
Feb 07, 2023 | 93.61 | 96.94 | 93.26 | 96.85 | 3,830,618 | +3.98(+4.28%) |
Feb 06, 2023 | 93.34 | 94.21 | 91.04 | 92.87 | 2,814,524 | -0.69(-0.74%) |
Feb 03, 2023 | 94.01 | 95.26 | 93.28 | 93.56 | 3,722,902 | -0.16(-0.17%) |
Feb 02, 2023 | 92.79 | 93.74 | 91.22 | 93.72 | 4,930,079 | +0.94(+1.01%) |
Feb 01, 2023 | 94.50 | 96.19 | 91.88 | 92.78 | 4,715,817 | -2.16(-2.27%) |
Jan 31, 2023 | 99.14 | 99.14 | 93.86 | 94.94 | 8,329,834 | -5.82(-5.78%) |
Jan 30, 2023 | 102.61 | 103.14 | 100.27 | 100.77 | 3,283,128 | -2.19(-2.12%) |
Jan 27, 2023 | 105.52 | 105.90 | 102.93 | 102.95 | 2,647,321 | -2.61(-2.48%) |
Jan 26, 2023 | 103.73 | 105.74 | 102.53 | 105.57 | 2,873,799 | +2.50(+2.42%) |
Jan 25, 2023 | 100.71 | 103.08 | 99.93 | 103.07 | 3,051,228 | +1.74(+1.72%) |
Jan 24, 2023 | 93.70 | 101.79 | 89.24 | 101.33 | 2,493,301 | +0.07(+0.07%) |
Jan 23, 2023 | 101.79 | 102.91 | 100.94 | 101.26 | 3,251,657 | -0.02(-0.02%) |
Jan 20, 2023 | 99.23 | 101.54 | 98.31 | 101.28 | 3,154,002 | +2.44(+2.47%) |
Jan 19, 2023 | 97.23 | 99.25 | 96.42 | 98.84 | 2,848,057 | +1.58(+1.63%) |
Jan 18, 2023 | 97.74 | 99.91 | 96.87 | 97.25 | 3,071,136 | +0.19(+0.20%) |
Jan 17, 2023 | 98.05 | 99.43 | 96.92 | 97.06 | 2,746,696 | -0.49(-0.50%) |
Jan 13, 2023 | 97.40 | 97.89 | 96.13 | 97.56 | 2,252,895 | +0.16(+0.17%) |
Jan 12, 2023 | 96.52 | 98.26 | 96.32 | 97.40 | 2,356,821 | +1.36(+1.42%) |
Jan 11, 2023 | 97.03 | 97.27 | 95.19 | 96.03 | 3,765,864 | -0.14(-0.15%) |
Jan 10, 2023 | 97.00 | 97.95 | 95.23 | 96.17 | 3,438,446 | -0.42(-0.43%) |
Jan 09, 2023 | 101.03 | 101.29 | 96.16 | 96.59 | 4,970,557 | -3.49(-3.49%) |
Jan 06, 2023 | 98.68 | 100.68 | 98.30 | 100.08 | 3,275,305 | +2.54(+2.60%) |
Jan 05, 2023 | 94.88 | 97.59 | 94.88 | 97.55 | 3,535,515 | +2.22(+2.32%) |
Jan 04, 2023 | 94.26 | 96.58 | 94.10 | 95.33 | 3,125,163 | -0.33(-0.35%) |
Jan 03, 2023 | 97.91 | 98.92 | 95.20 | 95.66 | 3,037,072 | -2.89(-2.93%) |
Dec 30, 2022 | 98.32 | 99.31 | 98.01 | 98.55 | 2,206,108 | -0.03(-0.03%) |
Dec 29, 2022 | 96.58 | 98.75 | 96.27 | 98.58 | 1,927,562 | +1.86(+1.92%) |
Dec 28, 2022 | 98.85 | 99.16 | 96.57 | 96.72 | 2,017,276 | -2.30(-2.32%) |
Dec 27, 2022 | 99.02 | 99.22 | 98.18 | 99.02 | 2,613,115 | +0.61(+0.62%) |
Dec 23, 2022 | 95.68 | 98.49 | 95.68 | 98.42 | 2,340,644 | +3.23(+3.39%) |
Dec 22, 2022 | 97.91 | 97.99 | 93.71 | 95.19 | 2,416,074 | -2.67(-2.73%) |
Dec 21, 2022 | 98.70 | 99.10 | 96.84 | 97.86 | 2,610,504 | +0.67(+0.69%) |
Dec 20, 2022 | 95.63 | 97.95 | 95.26 | 97.19 | 2,579,318 | +1.92(+2.02%) |
Dec 19, 2022 | 95.93 | 96.95 | 94.28 | 95.27 | 2,587,409 | -0.03(-0.03%) |
Dec 16, 2022 | 94.45 | 95.59 | 93.80 | 95.29 | 7,641,083 | -0.79(-0.82%) |
Dec 15, 2022 | 95.40 | 96.14 | 94.38 | 96.08 | 2,582,553 | +0.18(+0.19%) |
Dec 14, 2022 | 96.77 | 97.69 | 95.68 | 95.90 | 2,794,948 | -0.80(-0.83%) |
Dec 13, 2022 | 98.45 | 98.79 | 96.34 | 96.70 | 3,150,289 | +0.06(+0.06%) |
Dec 12, 2022 | 93.43 | 96.72 | 92.81 | 96.65 | 3,898,862 | +3.85(+4.15%) |
Dec 09, 2022 | 95.12 | 95.87 | 92.74 | 92.79 | 3,392,867 | -2.75(-2.87%) |
Dec 08, 2022 | 99.07 | 99.19 | 95.13 | 95.54 | 3,061,191 | -2.00(-2.05%) |
Dec 07, 2022 | 97.29 | 99.38 | 96.51 | 97.54 | 2,975,014 | -0.07(-0.07%) |
Dec 06, 2022 | 97.86 | 99.76 | 96.54 | 97.60 | 3,830,465 | -1.01(-1.03%) |
Dec 05, 2022 | 102.07 | 102.42 | 97.72 | 98.62 | 3,183,679 | -2.38(-2.35%) |
Dec 02, 2022 | 101.50 | 102.93 | 100.42 | 100.99 | 2,826,113 | -1.31(-1.28%) |
Dec 01, 2022 | 103.28 | 103.84 | 101.18 | 102.30 | 3,394,528 | -0.38(-0.37%) |
Nov 30, 2022 | 104.31 | 104.51 | 101.32 | 102.68 | 4,210,006 | -0.50(-0.49%) |
Nov 29, 2022 | 103.32 | 104.46 | 102.65 | 103.18 | 4,069,935 | +1.09(+1.07%) |
Nov 28, 2022 | 102.50 | 104.24 | 101.88 | 102.09 | 3,800,622 | -2.80(-2.67%) |
Nov 25, 2022 | 105.14 | 105.87 | 104.49 | 104.89 | 1,488,491 | +0.07(+0.06%) |
Nov 23, 2022 | 104.61 | 105.90 | 103.64 | 104.83 | 2,811,621 | -1.50(-1.41%) |
Nov 22, 2022 | 104.94 | 106.86 | 104.68 | 106.33 | 3,687,653 | +3.09(+2.99%) |
Nov 21, 2022 | 101.78 | 103.47 | 100.27 | 103.24 | 3,216,061 | +0.04(+0.04%) |
Nov 18, 2022 | 102.23 | 103.49 | 101.21 | 103.20 | 3,903,911 | -0.70(-0.67%) |
Nov 17, 2022 | 100.40 | 104.03 | 100.18 | 103.90 | 2,579,569 | +1.94(+1.90%) |
Nov 16, 2022 | 103.10 | 104.72 | 101.69 | 101.96 | 3,191,243 | -2.33(-2.23%) |
Nov 15, 2022 | 103.91 | 104.83 | 102.60 | 104.29 | 4,032,370 | +0.80(+0.77%) |
Nov 14, 2022 | 104.19 | 106.56 | 103.46 | 103.49 | 4,237,174 | -0.98(-0.93%) |
Nov 11, 2022 | 100.86 | 105.80 | 100.86 | 104.47 | 5,952,267 | +4.75(+4.76%) |
Nov 10, 2022 | 99.65 | 99.87 | 97.90 | 99.72 | 3,676,558 | +2.02(+2.07%) |
Nov 09, 2022 | 100.05 | 101.85 | 96.89 | 97.70 | 5,009,717 | -0.96(-0.97%) |
Nov 08, 2022 | 98.81 | 99.25 | 97.26 | 98.66 | 2,650,697 | -0.30(-0.30%) |
Nov 07, 2022 | 97.49 | 99.45 | 97.49 | 98.96 | 3,435,953 | +1.83(+1.88%) |
Nov 04, 2022 | 98.69 | 99.32 | 96.10 | 97.13 | 3,259,302 | +0.34(+0.35%) |
Nov 03, 2022 | 96.27 | 97.56 | 95.33 | 96.79 | 3,273,757 | -0.11(-0.12%) |
Nov 02, 2022 | 100.16 | 96.69 | 96.90 | 3,923,443 | -3.89(-3.86%) | |
Nov 01, 2022 | 100.43 | 103.23 | 99.80 | 100.79 | 6,190,653 | +2.90(+2.96%) |
Oct 31, 2022 | 96.37 | 98.87 | 96.37 | 97.89 | 3,815,600 | +0.08(+0.09%) |
Oct 28, 2022 | 98.10 | 99.55 | 96.40 | 97.80 | 3,794,059 | +0.60(+0.62%) |
Oct 27, 2022 | 97.62 | 99.46 | 97.10 | 97.20 | 3,616,351 | +1.22(+1.27%) |
Oct 26, 2022 | 94.50 | 96.66 | 94.23 | 95.98 | 3,381,061 | +1.91(+2.04%) |
Oct 25, 2022 | 93.53 | 94.55 | 92.55 | 94.07 | 2,798,912 | -0.17(-0.18%) |
Oct 24, 2022 | 94.14 | 95.18 | 93.79 | 94.24 | 2,126,631 | -0.04(-0.04%) |
Oct 21, 2022 | 92.23 | 94.50 | 91.75 | 94.27 | 3,473,554 | +2.53(+2.76%) |
Oct 20, 2022 | 92.71 | 93.77 | 91.49 | 91.74 | 3,231,826 | -0.20(-0.21%) |
Oct 19, 2022 | 90.54 | 92.79 | 89.73 | 91.94 | 3,562,129 | +1.73(+1.91%) |
Oct 18, 2022 | 90.07 | 91.32 | 88.20 | 90.21 | 2,935,307 | +0.61(+0.68%) |
Oct 17, 2022 | 89.89 | 91.97 | 88.74 | 89.60 | 3,907,496 | +1.28(+1.45%) |
Oct 14, 2022 | 90.58 | 91.51 | 88.15 | 88.32 | 4,160,701 | -2.63(-2.89%) |
Oct 13, 2022 | 86.31 | 91.89 | 86.17 | 90.95 | 3,930,007 | +3.72(+4.26%) |
Oct 12, 2022 | 84.37 | 87.98 | 83.56 | 87.23 | 3,022,054 | +2.44(+2.88%) |
Oct 11, 2022 | 84.59 | 86.32 | 83.20 | 84.79 | 3,131,806 | -0.72(-0.85%) |
Oct 10, 2022 | 87.44 | 88.12 | 85.23 | 85.52 | 2,967,855 | -1.30(-1.50%) |
Oct 07, 2022 | 88.14 | 88.70 | 86.22 | 86.82 | 3,498,230 | -0.81(-0.92%) |
Oct 06, 2022 | 86.27 | 88.02 | 85.93 | 87.63 | 3,449,242 | +0.70(+0.81%) |
Oct 05, 2022 | 84.10 | 88.04 | 83.96 | 86.92 | 5,798,837 | +2.11(+2.49%) |
Oct 04, 2022 | 81.17 | 84.90 | 80.24 | 84.81 | 5,755,309 | +5.43(+6.83%) |
Oct 03, 2022 | 78.50 | 80.03 | 77.27 | 79.39 | 4,146,450 | +3.62(+4.78%) |
Sep 30, 2022 | 74.92 | 76.43 | 74.50 | 75.76 | 3,472,725 | +0.08(+0.11%) |
Sep 29, 2022 | 75.77 | 76.41 | 74.47 | 75.68 | 3,320,475 | -0.72(-0.95%) |
Sep 28, 2022 | 71.67 | 76.57 | 71.54 | 76.40 | 5,754,292 | +4.86(+6.80%) |
Sep 27, 2022 | 70.90 | 72.69 | 70.76 | 71.54 | 4,417,909 | +1.93(+2.78%) |
Sep 26, 2022 | 70.40 | 71.94 | 69.48 | 69.61 | 5,025,773 | -1.72(-2.41%) |
Sep 23, 2022 | 74.52 | 74.58 | 70.90 | 71.33 | 6,000,851 | -5.89(-7.63%) |
Sep 22, 2022 | 77.15 | 78.27 | 76.16 | 77.22 | 3,156,513 | +0.94(+1.23%) |
Sep 21, 2022 | 79.64 | 79.69 | 76.22 | 76.28 | 3,059,683 | -1.83(-2.34%) |
Sep 20, 2022 | 76.15 | 78.70 | 75.89 | 78.11 | 3,710,514 | +1.21(+1.57%) |
Sep 19, 2022 | 73.77 | 77.11 | 73.73 | 76.90 | 3,328,777 | +1.13(+1.49%) |
Sep 16, 2022 | 76.91 | 76.91 | 74.16 | 75.77 | 7,287,274 | -1.07(-1.39%) |
Sep 15, 2022 | 78.91 | 79.12 | 76.18 | 76.84 | 5,405,003 | -3.88(-4.80%) |
Sep 14, 2022 | 81.50 | 83.40 | 79.70 | 80.72 | 4,125,080 | -0.15(-0.19%) |
Sep 13, 2022 | 82.59 | 83.93 | 80.73 | 80.87 | 3,200,477 | -3.19(-3.80%) |
Sep 12, 2022 | 83.75 | 85.48 | 83.39 | 84.06 | 2,614,567 | +1.44(+1.74%) |
Sep 09, 2022 | 82.07 | 82.98 | 81.61 | 82.63 | 2,638,898 | +1.97(+2.44%) |
Sep 08, 2022 | 81.36 | 81.57 | 79.78 | 80.65 | 2,639,041 | -0.37(-0.45%) |
Sep 07, 2022 | 79.86 | 81.43 | 78.87 | 81.02 | 2,805,173 | -0.41(-0.51%) |
Sep 06, 2022 | 83.71 | 83.74 | 81.10 | 81.43 | 2,723,404 | -1.60(-1.92%) |
Sep 02, 2022 | 82.86 | 84.39 | 82.32 | 83.03 | 2,814,329 | +2.00(+2.47%) |
Sep 01, 2022 | 82.37 | 82.95 | 79.22 | 81.03 | 4,266,083 | -2.94(-3.50%) |
Aug 31, 2022 | 82.43 | 85.50 | 82.18 | 83.97 | 3,041,497 | -0.65(-0.77%) |
Aug 30, 2022 | 86.30 | 86.33 | 83.86 | 84.62 | 3,021,666 | -2.86(-3.27%) |
Aug 29, 2022 | 86.51 | 88.62 | 86.17 | 87.48 | 2,745,038 | +0.96(+1.11%) |
Aug 26, 2022 | 88.33 | 88.93 | 86.48 | 86.52 | 2,929,864 | -1.53(-1.74%) |
Aug 25, 2022 | 86.96 | 88.45 | 86.75 | 88.05 | 2,946,504 | +1.35(+1.56%) |
Aug 24, 2022 | 85.80 | 87.01 | 85.31 | 86.70 | 3,407,909 | +0.90(+1.05%) |
Aug 23, 2022 | 83.63 | 86.07 | 83.45 | 85.80 | 3,332,314 | +2.98(+3.60%) |
Aug 22, 2022 | 82.37 | 83.95 | 80.98 | 82.81 | 2,870,229 | -0.20(-0.24%) |
Aug 19, 2022 | 83.10 | 83.78 | 82.46 | 83.01 | 3,374,676 | -0.23(-0.28%) |
Aug 18, 2022 | 84.75 | 85.02 | 81.34 | 83.25 | 5,821,801 | -1.11(-1.31%) |
Aug 17, 2022 | 82.09 | 84.98 | 81.73 | 84.35 | 3,264,398 | +1.39(+1.67%) |
Aug 16, 2022 | 83.17 | 84.49 | 81.99 | 82.96 | 3,681,796 | +0.19(+0.22%) |
Aug 15, 2022 | 81.03 | 83.05 | 80.03 | 82.78 | 3,320,229 | -0.78(-0.93%) |
Aug 12, 2022 | 81.60 | 83.60 | 81.38 | 83.56 | 3,011,152 | +1.55(+1.89%) |
Aug 11, 2022 | 80.80 | 82.26 | 80.05 | 82.01 | 3,016,845 | +2.51(+3.15%) |
Aug 10, 2022 | 79.95 | 80.17 | 77.67 | 79.50 | 2,358,408 | +0.09(+0.12%) |
Aug 09, 2022 | 78.83 | 79.69 | 78.40 | 79.41 | 2,221,362 | +1.61(+2.06%) |
Aug 08, 2022 | 77.99 | 78.74 | 77.31 | 77.80 | 1,809,491 | +0.04(+0.05%) |
Aug 05, 2022 | 75.86 | 78.44 | 75.68 | 77.76 | 1,934,685 | +1.03(+1.34%) |
Aug 04, 2022 | 78.82 | 78.96 | 76.53 | 76.73 | 3,220,139 | -2.66(-3.34%) |
Aug 03, 2022 | 82.61 | 83.40 | 78.78 | 79.39 | 3,811,387 | -1.88(-2.32%) |
Aug 02, 2022 | 81.35 | 82.43 | 80.01 | 81.27 | 2,645,120 | +0.05(+0.06%) |
Aug 01, 2022 | 81.37 | 81.89 | 79.52 | 81.23 | 3,135,105 | -1.40(-1.70%) |
Jul 29, 2022 | 82.00 | 83.07 | 80.55 | 82.63 | 5,116,644 | +0.92(+1.12%) |
Jul 28, 2022 | 82.85 | 83.63 | 80.49 | 81.71 | 3,504,616 | -0.31(-0.37%) |
Jul 27, 2022 | 80.31 | 82.45 | 79.42 | 82.02 | 2,480,220 | +2.22(+2.78%) |
Jul 26, 2022 | 81.94 | 82.21 | 79.24 | 79.80 | 2,014,094 | -1.20(-1.48%) |
Jul 25, 2022 | 79.60 | 81.18 | 78.65 | 81.00 | 2,969,115 | +2.52(+3.21%) |
Jul 22, 2022 | 78.97 | 79.92 | 78.04 | 78.48 | 2,915,340 | -0.63(-0.80%) |
Jul 21, 2022 | 78.41 | 79.20 | 75.69 | 79.11 | 3,907,949 | -1.52(-1.89%) |
Jul 20, 2022 | 79.19 | 81.05 | 78.56 | 80.63 | 3,867,749 | +1.34(+1.69%) |
Jul 19, 2022 | 76.59 | 79.55 | 76.59 | 79.30 | 2,980,695 | +2.47(+3.21%) |
Jul 18, 2022 | 77.56 | 78.28 | 76.44 | 76.83 | 2,918,657 | +1.03(+1.36%) |
Jul 15, 2022 | 74.32 | 75.89 | 73.53 | 75.80 | 3,007,487 | +2.87(+3.93%) |
Jul 14, 2022 | 71.63 | 72.96 | 70.33 | 72.93 | 4,522,773 | -1.02(-1.38%) |
Jul 13, 2022 | 73.62 | 75.57 | 72.84 | 73.95 | 3,867,816 | -0.80(-1.07%) |
Jul 12, 2022 | 73.78 | 75.32 | 73.37 | 74.75 | 2,761,620 | -1.16(-1.53%) |
Jul 11, 2022 | 74.90 | 76.30 | 74.03 | 75.91 | 2,635,936 | -0.23(-0.30%) |
Jul 08, 2022 | 77.59 | 77.77 | 75.05 | 76.14 | 2,390,479 | -0.49(-0.64%) |
Jul 07, 2022 | 76.03 | 77.38 | 75.41 | 76.63 | 3,996,234 | +2.79(+3.78%) |
Jul 06, 2022 | 74.26 | 75.09 | 71.18 | 73.84 | 4,978,756 | -0.80(-1.07%) |
Jul 05, 2022 | 77.11 | 77.53 | 72.54 | 74.64 | 5,607,916 | -3.70(-4.72%) |