Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 102.69 | 103.60 | 102.14 | 103.56 | 1,002,631 | +1.17(+1.15%) |
Jul 28, 2023 | 103.58 | 103.60 | 102.34 | 102.38 | 1,040,307 | -0.48(-0.47%) |
Jul 27, 2023 | 103.92 | 103.92 | 102.78 | 102.86 | 745,173 | -0.43(-0.42%) |
Jul 26, 2023 | 104.00 | 104.19 | 102.89 | 103.29 | 770,707 | -0.85(-0.82%) |
Jul 25, 2023 | 103.43 | 104.31 | 103.37 | 104.14 | 618,952 | +0.61(+0.59%) |
Jul 24, 2023 | 103.44 | 104.51 | 103.32 | 103.54 | 585,572 | -0.10(-0.09%) |
Jul 21, 2023 | 104.86 | 105.15 | 103.56 | 103.63 | 1,029,601 | -0.64(-0.61%) |
Jul 20, 2023 | 104.78 | 105.46 | 103.85 | 104.27 | 1,010,229 | -1.04(-0.98%) |
Jul 19, 2023 | 104.92 | 105.33 | 104.10 | 105.31 | 677,898 | +0.22(+0.21%) |
Jul 18, 2023 | 104.29 | 105.54 | 103.96 | 105.08 | 760,540 | +1.03(+0.99%) |
Jul 17, 2023 | 103.89 | 104.49 | 103.48 | 104.05 | 503,972 | -0.28(-0.27%) |
Jul 14, 2023 | 104.96 | 104.96 | 102.76 | 104.34 | 627,860 | -0.87(-0.83%) |
Jul 13, 2023 | 104.47 | 105.43 | 104.41 | 105.21 | 725,170 | +0.88(+0.84%) |
Jul 12, 2023 | 105.65 | 105.84 | 104.14 | 104.33 | 873,961 | -0.42(-0.40%) |
Jul 11, 2023 | 104.15 | 104.83 | 103.52 | 104.75 | 1,012,754 | +1.00(+0.96%) |
Jul 10, 2023 | 103.14 | 104.92 | 102.89 | 103.75 | 1,007,330 | +1.04(+1.01%) |
Jul 07, 2023 | 105.03 | 105.51 | 102.37 | 102.71 | 1,375,869 | -2.33(-2.22%) |
Jul 06, 2023 | 101.93 | 105.30 | 101.72 | 105.04 | 1,364,566 | +2.11(+2.05%) |
Jul 05, 2023 | 100.91 | 103.03 | 100.39 | 102.93 | 1,244,490 | +1.47(+1.44%) |
Jul 03, 2023 | 102.00 | 102.08 | 101.34 | 101.46 | 441,140 | -0.53(-0.52%) |
Jun 30, 2023 | 101.47 | 102.36 | 101.27 | 101.99 | 930,799 | +0.67(+0.67%) |
Jun 29, 2023 | 99.75 | 101.65 | 99.48 | 101.32 | 785,238 | +1.19(+1.19%) |
Jun 28, 2023 | 100.79 | 101.18 | 99.75 | 100.12 | 633,734 | -1.09(-1.08%) |
Jun 27, 2023 | 100.11 | 101.38 | 99.97 | 101.22 | 503,162 | +1.00(+0.99%) |
Jun 26, 2023 | 99.33 | 100.44 | 99.33 | 100.22 | 552,162 | +0.90(+0.91%) |
Jun 23, 2023 | 99.99 | 100.40 | 98.71 | 99.32 | 1,128,453 | -1.80(-1.78%) |
Jun 22, 2023 | 102.28 | 102.29 | 100.89 | 101.12 | 522,602 | -1.16(-1.14%) |
Jun 21, 2023 | 102.47 | 102.87 | 101.73 | 102.28 | 761,344 | -0.81(-0.79%) |
Jun 20, 2023 | 102.86 | 103.44 | 102.29 | 103.10 | 577,930 | -0.57(-0.55%) |
Jun 16, 2023 | 103.94 | 104.22 | 103.26 | 103.66 | 1,412,557 | +0.57(+0.55%) |
Jun 15, 2023 | 102.81 | 103.89 | 102.57 | 103.10 | 820,749 | -0.39(-0.37%) |
Jun 14, 2023 | 104.64 | 104.96 | 102.64 | 103.48 | 706,111 | -0.99(-0.95%) |
Jun 13, 2023 | 103.36 | 104.55 | 102.85 | 104.47 | 667,084 | +1.17(+1.14%) |
Jun 12, 2023 | 102.09 | 103.50 | 101.82 | 103.30 | 725,472 | +0.99(+0.97%) |
Jun 09, 2023 | 102.80 | 102.93 | 101.67 | 102.31 | 405,590 | -0.29(-0.28%) |
Jun 08, 2023 | 102.64 | 102.73 | 101.84 | 102.60 | 670,303 | -0.29(-0.28%) |
Jun 07, 2023 | 102.15 | 103.26 | 101.75 | 102.89 | 700,137 | +0.50(+0.48%) |
Jun 06, 2023 | 102.92 | 103.41 | 102.31 | 102.40 | 564,414 | -0.10(-0.10%) |
Jun 05, 2023 | 103.14 | 103.39 | 101.98 | 102.49 | 577,740 | -0.91(-0.88%) |
Jun 02, 2023 | 102.19 | 104.18 | 102.00 | 103.41 | 933,492 | +2.53(+2.50%) |
Jun 01, 2023 | 100.22 | 101.08 | 99.41 | 100.88 | 808,081 | +0.70(+0.70%) |
May 31, 2023 | 102.11 | 103.01 | 100.06 | 100.18 | 2,027,385 | -2.28(-2.23%) |
May 30, 2023 | 101.44 | 102.63 | 101.31 | 102.46 | 952,220 | +1.62(+1.61%) |
May 26, 2023 | 100.94 | 101.62 | 100.66 | 100.84 | 710,057 | +0.18(+0.18%) |
May 25, 2023 | 100.23 | 101.06 | 100.04 | 100.66 | 522,991 | +0.90(+0.91%) |
May 24, 2023 | 100.46 | 100.66 | 99.59 | 99.75 | 751,617 | -1.30(-1.29%) |
May 23, 2023 | 101.04 | 102.42 | 101.03 | 101.06 | 758,549 | -0.75(-0.73%) |
May 22, 2023 | 100.91 | 102.61 | 100.91 | 101.80 | 616,983 | +0.80(+0.79%) |
May 19, 2023 | 101.30 | 101.81 | 100.78 | 101.01 | 519,945 | -0.25(-0.25%) |
May 18, 2023 | 100.04 | 101.40 | 99.75 | 101.26 | 580,468 | +1.27(+1.27%) |
May 17, 2023 | 100.14 | 100.26 | 99.40 | 99.99 | 639,259 | +0.26(+0.26%) |
May 16, 2023 | 100.05 | 100.45 | 99.19 | 99.73 | 694,091 | -1.11(-1.10%) |
May 15, 2023 | 100.79 | 101.59 | 100.62 | 100.83 | 600,098 | +0.05(+0.05%) |
May 12, 2023 | 100.99 | 101.40 | 100.07 | 100.78 | 453,713 | +0.20(+0.20%) |
May 11, 2023 | 100.89 | 100.89 | 99.30 | 100.58 | 709,028 | -0.26(-0.26%) |
May 10, 2023 | 101.98 | 101.98 | 99.47 | 100.84 | 693,053 | -0.13(-0.13%) |
May 09, 2023 | 99.99 | 101.51 | 99.89 | 100.97 | 612,081 | +0.39(+0.39%) |
May 08, 2023 | 100.96 | 101.01 | 100.11 | 100.58 | 527,578 | -0.21(-0.21%) |
May 05, 2023 | 99.61 | 101.24 | 99.39 | 100.79 | 914,804 | +2.14(+2.17%) |
May 04, 2023 | 97.36 | 99.55 | 96.70 | 98.66 | 1,031,451 | +1.46(+1.50%) |
May 03, 2023 | 93.28 | 97.81 | 93.28 | 97.20 | 1,577,705 | +2.83(+2.99%) |
May 02, 2023 | 95.11 | 95.26 | 93.03 | 94.37 | 1,058,843 | -1.12(-1.17%) |
May 01, 2023 | 95.18 | 96.27 | 95.18 | 95.49 | 942,284 | +0.15(+0.15%) |
Apr 28, 2023 | 94.03 | 95.40 | 94.01 | 95.35 | 603,091 | +1.19(+1.27%) |
Apr 27, 2023 | 93.00 | 94.34 | 92.66 | 94.15 | 770,867 | +1.69(+1.83%) |
Apr 26, 2023 | 93.13 | 93.33 | 92.16 | 92.46 | 624,917 | -0.85(-0.92%) |
Apr 25, 2023 | 94.34 | 94.88 | 93.20 | 93.32 | 600,065 | -1.57(-1.66%) |
Apr 24, 2023 | 95.11 | 95.28 | 94.24 | 94.89 | 529,506 | -0.03(-0.03%) |
Apr 21, 2023 | 95.74 | 95.86 | 94.66 | 94.92 | 918,090 | -0.45(-0.47%) |
Apr 20, 2023 | 94.89 | 95.55 | 94.86 | 95.36 | 762,655 | +0.04(+0.04%) |
Apr 19, 2023 | 96.12 | 96.20 | 95.19 | 95.33 | 667,586 | -1.25(-1.30%) |
Apr 18, 2023 | 97.20 | 97.48 | 96.03 | 96.58 | 850,052 | -0.09(-0.09%) |
Apr 17, 2023 | 96.34 | 96.72 | 95.58 | 96.67 | 955,469 | +0.65(+0.68%) |
Apr 14, 2023 | 96.49 | 97.73 | 95.65 | 96.02 | 676,396 | -0.57(-0.59%) |
Apr 13, 2023 | 96.06 | 96.82 | 95.92 | 96.59 | 924,659 | +1.14(+1.19%) |
Apr 12, 2023 | 96.71 | 96.96 | 95.20 | 95.45 | 808,578 | -0.30(-0.31%) |
Apr 11, 2023 | 95.98 | 96.46 | 95.48 | 95.75 | 766,984 | +0.32(+0.34%) |
Apr 10, 2023 | 94.72 | 95.44 | 94.35 | 95.43 | 691,655 | +0.20(+0.21%) |
Apr 06, 2023 | 95.15 | 95.63 | 94.66 | 95.23 | 578,931 | -0.15(-0.15%) |
Apr 05, 2023 | 96.88 | 96.98 | 95.05 | 95.37 | 661,387 | -1.83(-1.88%) |
Apr 04, 2023 | 97.60 | 97.96 | 96.73 | 97.20 | 665,198 | -0.62(-0.64%) |
Apr 03, 2023 | 97.98 | 98.49 | 97.37 | 97.82 | 1,021,817 | -0.19(-0.20%) |
Mar 31, 2023 | 96.63 | 98.38 | 96.53 | 98.02 | 939,299 | +2.04(+2.13%) |
Mar 30, 2023 | 96.40 | 96.46 | 95.69 | 95.98 | 566,050 | +0.36(+0.38%) |
Mar 29, 2023 | 95.10 | 95.67 | 94.66 | 95.62 | 635,392 | +1.66(+1.77%) |
Mar 28, 2023 | 93.67 | 94.13 | 93.46 | 93.96 | 621,791 | +0.33(+0.35%) |
Mar 27, 2023 | 93.67 | 94.27 | 93.26 | 93.63 | 1,029,127 | +0.47(+0.50%) |
Mar 24, 2023 | 92.06 | 93.33 | 91.62 | 93.16 | 679,346 | +0.81(+0.87%) |
Mar 23, 2023 | 93.58 | 94.05 | 91.74 | 92.35 | 772,171 | -0.20(-0.22%) |
Mar 22, 2023 | 94.11 | 94.96 | 92.53 | 92.56 | 688,917 | -2.00(-2.12%) |
Mar 21, 2023 | 94.81 | 95.30 | 93.80 | 94.56 | 425,365 | +0.52(+0.56%) |
Mar 20, 2023 | 93.52 | 94.88 | 93.52 | 94.03 | 573,472 | +0.78(+0.83%) |
Mar 17, 2023 | 94.99 | 94.99 | 92.80 | 93.26 | 1,597,475 | -1.25(-1.33%) |
Mar 16, 2023 | 92.59 | 94.98 | 92.35 | 94.51 | 895,018 | +1.38(+1.48%) |
Mar 15, 2023 | 93.01 | 93.87 | 91.78 | 93.13 | 799,015 | -1.11(-1.17%) |
Mar 14, 2023 | 94.16 | 94.37 | 92.66 | 94.24 | 832,607 | +1.78(+1.92%) |
Mar 13, 2023 | 90.47 | 93.30 | 90.14 | 92.46 | 1,256,038 | +0.86(+0.94%) |
Mar 10, 2023 | 93.41 | 93.41 | 91.03 | 91.60 | 752,523 | -1.68(-1.80%) |
Mar 09, 2023 | 94.54 | 95.55 | 93.21 | 93.28 | 1,316,441 | -1.30(-1.38%) |
Mar 08, 2023 | 94.60 | 95.02 | 94.18 | 94.58 | 941,256 | -0.14(-0.15%) |
Mar 07, 2023 | 94.94 | 95.56 | 94.42 | 94.73 | 957,172 | -0.12(-0.12%) |
Mar 06, 2023 | 96.22 | 96.83 | 94.62 | 94.84 | 791,378 | -0.83(-0.87%) |
Mar 03, 2023 | 95.27 | 95.77 | 94.82 | 95.67 | 968,342 | +1.05(+1.11%) |
Mar 02, 2023 | 92.67 | 94.80 | 92.53 | 94.62 | 1,305,197 | +1.37(+1.47%) |
Mar 01, 2023 | 94.23 | 94.93 | 92.96 | 93.25 | 842,877 | -1.33(-1.41%) |
Feb 28, 2023 | 94.25 | 95.22 | 94.25 | 94.58 | 986,147 | -0.24(-0.25%) |
Feb 27, 2023 | 95.67 | 95.95 | 94.35 | 94.82 | 991,492 | +0.08(+0.08%) |
Feb 24, 2023 | 95.97 | 96.03 | 94.11 | 94.75 | 1,443,018 | -2.51(-2.58%) |
Feb 23, 2023 | 95.30 | 97.30 | 95.15 | 97.25 | 1,456,459 | +2.99(+3.17%) |
Feb 22, 2023 | 93.39 | 94.66 | 91.19 | 94.26 | 1,680,218 | +3.70(+4.09%) |
Feb 21, 2023 | 92.43 | 92.54 | 89.85 | 90.56 | 1,678,914 | -2.94(-3.14%) |
Feb 17, 2023 | 93.11 | 93.79 | 92.33 | 93.50 | 1,258,689 | -0.14(-0.14%) |
Feb 16, 2023 | 93.33 | 94.55 | 92.82 | 93.64 | 587,980 | -0.99(-1.05%) |
Feb 15, 2023 | 92.97 | 94.82 | 92.77 | 94.63 | 772,186 | +0.84(+0.89%) |
Feb 14, 2023 | 93.73 | 94.42 | 92.92 | 93.79 | 596,675 | -0.42(-0.45%) |
Feb 13, 2023 | 92.48 | 94.22 | 92.24 | 94.22 | 714,629 | +1.77(+1.92%) |
Feb 10, 2023 | 92.29 | 92.72 | 92.05 | 92.44 | 757,931 | -0.32(-0.34%) |
Feb 09, 2023 | 95.18 | 95.18 | 92.37 | 92.76 | 1,088,636 | -0.72(-0.77%) |
Feb 08, 2023 | 94.40 | 94.70 | 93.15 | 93.48 | 684,716 | -1.70(-1.78%) |
Feb 07, 2023 | 94.34 | 95.44 | 93.44 | 95.18 | 896,693 | +0.28(+0.29%) |
Feb 06, 2023 | 96.61 | 97.09 | 94.65 | 94.90 | 796,459 | -2.97(-3.03%) |
Feb 03, 2023 | 98.24 | 98.72 | 97.31 | 97.87 | 728,406 | -1.39(-1.40%) |
Feb 02, 2023 | 98.68 | 100.59 | 98.42 | 99.26 | 1,403,606 | +1.80(+1.85%) |
Feb 01, 2023 | 95.26 | 97.79 | 95.00 | 97.45 | 944,102 | +2.15(+2.26%) |
Jan 31, 2023 | 93.92 | 95.30 | 93.47 | 95.30 | 675,206 | +1.47(+1.56%) |
Jan 30, 2023 | 94.30 | 95.34 | 93.76 | 93.84 | 605,527 | -1.28(-1.35%) |
Jan 27, 2023 | 94.72 | 95.56 | 94.31 | 95.12 | 781,828 | +0.37(+0.39%) |
Jan 26, 2023 | 95.57 | 95.90 | 94.23 | 94.75 | 567,282 | -0.30(-0.31%) |
Jan 25, 2023 | 93.69 | 95.37 | 93.13 | 95.05 | 792,046 | +0.44(+0.47%) |
Jan 24, 2023 | 94.69 | 94.97 | 93.30 | 94.61 | 1,171,585 | -0.34(-0.36%) |
Jan 23, 2023 | 93.34 | 95.24 | 92.75 | 94.95 | 1,115,856 | +1.60(+1.71%) |
Jan 20, 2023 | 92.23 | 93.39 | 91.36 | 93.35 | 5,738,191 | +1.46(+1.58%) |
Jan 19, 2023 | 92.22 | 92.83 | 91.28 | 91.89 | 1,271,444 | -1.24(-1.34%) |
Jan 18, 2023 | 94.66 | 95.51 | 93.05 | 93.14 | 1,052,075 | -1.11(-1.18%) |
Jan 17, 2023 | 94.42 | 95.37 | 94.17 | 94.24 | 1,109,556 | -0.41(-0.44%) |
Jan 13, 2023 | 93.53 | 94.95 | 93.39 | 94.66 | 1,186,862 | +0.06(+0.06%) |
Jan 12, 2023 | 96.38 | 96.38 | 94.33 | 94.60 | 1,032,258 | -1.72(-1.78%) |
Jan 11, 2023 | 95.79 | 96.56 | 95.58 | 96.32 | 775,505 | +0.97(+1.02%) |
Jan 10, 2023 | 94.51 | 95.66 | 94.25 | 95.34 | 805,407 | +0.67(+0.70%) |
Jan 09, 2023 | 95.59 | 96.85 | 94.51 | 94.68 | 1,175,821 | +0.10(+0.10%) |
Jan 06, 2023 | 92.88 | 95.25 | 92.42 | 94.58 | 850,338 | +2.71(+2.95%) |
Jan 05, 2023 | 91.46 | 92.51 | 90.74 | 91.87 | 861,046 | -0.21(-0.23%) |
Jan 04, 2023 | 91.25 | 92.99 | 90.81 | 92.08 | 965,417 | +1.90(+2.11%) |
Jan 03, 2023 | 89.64 | 90.72 | 89.15 | 90.19 | 1,012,807 | +1.23(+1.39%) |
Dec 30, 2022 | 88.44 | 89.26 | 88.04 | 88.95 | 781,035 | -0.53(-0.59%) |
Dec 29, 2022 | 87.84 | 89.71 | 87.55 | 89.48 | 520,302 | +2.50(+2.87%) |
Dec 28, 2022 | 88.42 | 89.02 | 86.86 | 86.99 | 563,401 | -1.47(-1.67%) |
Dec 27, 2022 | 87.44 | 88.69 | 87.13 | 88.46 | 497,469 | +0.50(+0.57%) |
Dec 23, 2022 | 87.70 | 88.12 | 86.75 | 87.96 | 494,966 | +0.23(+0.26%) |
Dec 22, 2022 | 88.09 | 88.34 | 86.02 | 87.73 | 713,799 | -1.00(-1.13%) |
Dec 21, 2022 | 87.97 | 89.10 | 87.65 | 88.73 | 740,000 | +1.63(+1.87%) |
Dec 20, 2022 | 86.68 | 87.22 | 86.20 | 87.10 | 815,410 | +0.07(+0.08%) |
Dec 19, 2022 | 87.42 | 87.86 | 86.53 | 87.03 | 726,404 | -0.86(-0.98%) |
Dec 16, 2022 | 88.34 | 88.86 | 87.61 | 87.89 | 2,037,133 | -1.47(-1.65%) |
Dec 15, 2022 | 91.23 | 91.24 | 89.19 | 89.37 | 886,652 | -2.96(-3.20%) |
Dec 14, 2022 | 92.56 | 93.83 | 91.41 | 92.33 | 909,351 | -0.33(-0.35%) |
Dec 13, 2022 | 94.79 | 95.02 | 91.77 | 92.65 | 1,006,227 | +0.48(+0.52%) |
Dec 12, 2022 | 90.90 | 92.18 | 90.38 | 92.18 | 795,025 | +1.27(+1.40%) |
Dec 09, 2022 | 91.16 | 91.91 | 90.87 | 90.90 | 834,092 | -0.55(-0.61%) |
Dec 08, 2022 | 90.32 | 91.56 | 90.10 | 91.46 | 757,984 | +1.21(+1.35%) |
Dec 07, 2022 | 90.12 | 90.77 | 89.61 | 90.24 | 1,065,889 | -0.15(-0.17%) |
Dec 06, 2022 | 89.81 | 90.44 | 89.08 | 90.40 | 1,558,299 | +0.57(+0.64%) |
Dec 05, 2022 | 89.63 | 90.68 | 89.31 | 89.82 | 852,862 | -0.40(-0.45%) |
Dec 02, 2022 | 89.09 | 90.35 | 89.09 | 90.22 | 673,429 | -0.04(-0.04%) |
Dec 01, 2022 | 89.48 | 90.62 | 89.06 | 90.26 | 1,551,915 | +1.31(+1.47%) |
Nov 30, 2022 | 86.02 | 88.95 | 85.40 | 88.95 | 2,277,559 | +3.04(+3.54%) |
Nov 29, 2022 | 85.54 | 86.45 | 85.13 | 85.91 | 772,466 | +0.13(+0.16%) |
Nov 28, 2022 | 86.57 | 87.00 | 85.35 | 85.78 | 649,879 | -1.35(-1.55%) |
Nov 25, 2022 | 87.11 | 87.56 | 86.97 | 87.12 | 273,756 | +0.41(+0.47%) |
Nov 23, 2022 | 86.20 | 87.33 | 86.15 | 86.71 | 669,232 | +0.16(+0.19%) |
Nov 22, 2022 | 87.03 | 87.08 | 85.93 | 86.55 | 650,997 | +0.03(+0.03%) |
Nov 21, 2022 | 86.45 | 87.34 | 86.05 | 86.52 | 903,594 | -0.55(-0.64%) |
Nov 18, 2022 | 87.94 | 88.22 | 86.78 | 87.08 | 892,800 | +0.23(+0.26%) |
Nov 17, 2022 | 85.13 | 86.87 | 84.56 | 86.85 | 710,438 | +0.42(+0.49%) |
Nov 16, 2022 | 87.61 | 87.84 | 86.09 | 86.43 | 1,223,290 | -2.09(-2.36%) |
Nov 15, 2022 | 88.40 | 88.95 | 87.38 | 88.51 | 780,911 | +1.20(+1.37%) |
Nov 14, 2022 | 88.87 | 89.13 | 87.27 | 87.32 | 831,369 | -2.37(-2.65%) |
Nov 11, 2022 | 87.66 | 90.52 | 87.13 | 89.69 | 970,419 | +2.34(+2.68%) |
Nov 10, 2022 | 85.23 | 87.54 | 85.04 | 87.34 | 1,045,719 | +5.48(+6.70%) |
Nov 09, 2022 | 82.56 | 83.10 | 81.81 | 81.86 | 535,159 | -1.20(-1.44%) |
Nov 08, 2022 | 83.16 | 84.49 | 82.14 | 83.06 | 852,061 | +0.24(+0.29%) |
Nov 07, 2022 | 83.23 | 83.29 | 81.77 | 82.82 | 656,724 | +0.05(+0.06%) |
Nov 04, 2022 | 81.34 | 82.84 | 80.60 | 82.77 | 776,676 | +2.40(+2.99%) |
Nov 03, 2022 | 80.00 | 80.75 | 78.98 | 80.37 | 682,319 | -0.49(-0.60%) |
Nov 02, 2022 | 83.31 | 84.04 | 80.84 | 80.86 | 952,096 | -2.91(-3.47%) |
Nov 01, 2022 | 85.30 | 85.30 | 83.58 | 83.77 | 831,471 | -0.45(-0.53%) |
Oct 31, 2022 | 83.94 | 84.59 | 83.58 | 84.22 | 925,986 | -0.43(-0.51%) |
Oct 28, 2022 | 82.04 | 84.77 | 81.80 | 84.65 | 1,021,113 | +2.44(+2.97%) |
Oct 27, 2022 | 81.62 | 83.22 | 81.45 | 82.21 | 1,042,502 | +0.98(+1.20%) |
Oct 26, 2022 | 82.63 | 83.36 | 80.41 | 81.23 | 1,790,121 | +0.03(+0.04%) |
Oct 25, 2022 | 79.24 | 81.26 | 78.93 | 81.20 | 1,664,553 | +2.13(+2.70%) |
Oct 24, 2022 | 79.94 | 79.94 | 78.20 | 79.07 | 1,391,792 | -0.11(-0.13%) |
Oct 21, 2022 | 77.08 | 79.43 | 76.56 | 79.18 | 3,498,048 | +1.83(+2.36%) |
Oct 20, 2022 | 77.74 | 78.51 | 77.09 | 77.35 | 1,257,588 | -0.33(-0.42%) |
Oct 19, 2022 | 78.41 | 78.63 | 76.93 | 77.67 | 885,445 | -1.65(-2.07%) |
Oct 18, 2022 | 79.21 | 80.25 | 78.63 | 79.32 | 942,029 | +1.09(+1.39%) |
Oct 17, 2022 | 77.44 | 78.75 | 77.08 | 78.23 | 1,054,586 | +2.24(+2.95%) |
Oct 14, 2022 | 77.68 | 78.09 | 75.88 | 75.99 | 929,667 | -0.95(-1.23%) |
Oct 13, 2022 | 73.86 | 77.49 | 73.05 | 76.94 | 1,239,536 | +1.87(+2.50%) |
Oct 12, 2022 | 75.22 | 75.57 | 74.64 | 75.06 | 710,986 | -0.03(-0.04%) |
Oct 11, 2022 | 75.88 | 76.23 | 74.72 | 75.09 | 967,859 | -1.03(-1.36%) |
Oct 10, 2022 | 76.43 | 76.73 | 75.14 | 76.12 | 945,719 | -0.11(-0.15%) |
Oct 07, 2022 | 77.78 | 77.89 | 76.16 | 76.24 | 1,127,373 | -2.65(-3.36%) |
Oct 06, 2022 | 79.40 | 80.19 | 78.75 | 78.89 | 972,380 | -0.65(-0.82%) |
Oct 05, 2022 | 78.66 | 80.12 | 78.47 | 79.54 | 737,635 | -0.33(-0.42%) |
Oct 04, 2022 | 79.95 | 80.69 | 79.17 | 79.87 | 1,257,028 | +1.08(+1.37%) |
Oct 03, 2022 | 77.43 | 79.37 | 76.91 | 78.79 | 1,246,287 | +1.97(+2.57%) |
Sep 30, 2022 | 78.05 | 79.07 | 76.74 | 76.82 | 1,000,606 | -1.40(-1.79%) |
Sep 29, 2022 | 79.30 | 79.30 | 77.92 | 78.22 | 835,327 | -2.04(-2.54%) |
Sep 28, 2022 | 78.64 | 80.77 | 78.53 | 80.26 | 1,551,418 | +2.12(+2.72%) |
Sep 27, 2022 | 79.85 | 79.98 | 77.48 | 78.13 | 938,851 | -0.62(-0.79%) |
Sep 26, 2022 | 78.95 | 80.13 | 78.63 | 78.75 | 1,058,534 | -0.42(-0.53%) |
Sep 23, 2022 | 78.66 | 79.21 | 77.73 | 79.18 | 1,265,862 | -0.16(-0.20%) |
Sep 22, 2022 | 80.29 | 80.34 | 79.11 | 79.34 | 781,051 | -1.39(-1.72%) |
Sep 21, 2022 | 81.99 | 83.50 | 80.71 | 80.73 | 1,075,147 | -1.02(-1.25%) |
Sep 20, 2022 | 82.54 | 82.69 | 80.77 | 81.75 | 1,360,369 | -1.80(-2.15%) |
Sep 19, 2022 | 81.58 | 83.57 | 81.54 | 83.55 | 1,019,183 | +1.54(+1.88%) |
Sep 16, 2022 | 82.51 | 82.79 | 81.87 | 82.01 | 2,868,307 | -1.17(-1.40%) |
Sep 15, 2022 | 84.35 | 85.38 | 83.00 | 83.17 | 1,225,725 | -1.34(-1.58%) |
Sep 14, 2022 | 84.34 | 85.10 | 83.73 | 84.51 | 970,965 | +0.27(+0.32%) |
Sep 13, 2022 | 85.55 | 86.23 | 83.94 | 84.25 | 1,353,846 | -3.93(-4.45%) |
Sep 12, 2022 | 86.85 | 88.85 | 86.66 | 88.17 | 1,069,454 | +1.99(+2.31%) |
Sep 09, 2022 | 85.67 | 86.60 | 85.41 | 86.18 | 884,488 | +0.87(+1.02%) |
Sep 08, 2022 | 85.38 | 86.50 | 84.44 | 85.31 | 1,304,272 | -0.77(-0.89%) |
Sep 07, 2022 | 83.28 | 86.12 | 83.28 | 86.08 | 1,391,462 | +2.79(+3.35%) |
Sep 06, 2022 | 84.16 | 84.16 | 82.28 | 83.29 | 1,077,901 | -0.68(-0.81%) |
Sep 02, 2022 | 85.38 | 85.76 | 83.46 | 83.97 | 674,028 | -0.84(-1.00%) |
Sep 01, 2022 | 83.74 | 84.99 | 83.14 | 84.81 | 908,543 | +0.86(+1.03%) |
Aug 31, 2022 | 84.92 | 85.66 | 83.80 | 83.95 | 1,374,766 | -0.96(-1.13%) |
Aug 30, 2022 | 86.61 | 86.68 | 84.44 | 84.91 | 920,147 | -1.02(-1.18%) |
Aug 29, 2022 | 85.93 | 86.97 | 85.56 | 85.92 | 588,183 | -0.83(-0.96%) |
Aug 26, 2022 | 90.91 | 90.91 | 86.71 | 86.76 | 676,725 | -3.50(-3.88%) |
Aug 25, 2022 | 89.49 | 90.27 | 88.83 | 90.26 | 616,176 | +1.18(+1.32%) |
Aug 24, 2022 | 89.09 | 89.53 | 88.42 | 89.08 | 704,582 | +0.07(+0.07%) |
Aug 23, 2022 | 89.43 | 90.08 | 88.81 | 89.02 | 759,255 | -0.45(-0.50%) |
Aug 22, 2022 | 90.82 | 90.96 | 89.33 | 89.46 | 1,201,415 | -2.68(-2.91%) |
Aug 19, 2022 | 93.61 | 93.61 | 91.28 | 92.15 | 1,136,709 | -1.86(-1.98%) |
Aug 18, 2022 | 93.50 | 94.24 | 93.45 | 94.01 | 455,134 | +0.40(+0.43%) |
Aug 17, 2022 | 93.34 | 94.31 | 92.39 | 93.61 | 676,534 | -0.87(-0.92%) |
Aug 16, 2022 | 93.72 | 95.21 | 93.72 | 94.48 | 518,925 | +0.06(+0.06%) |
Aug 15, 2022 | 94.42 | 94.89 | 93.47 | 94.42 | 784,760 | -0.51(-0.54%) |
Aug 12, 2022 | 94.55 | 95.21 | 94.04 | 94.94 | 744,028 | +1.33(+1.42%) |
Aug 11, 2022 | 93.53 | 95.11 | 93.13 | 93.61 | 1,618,990 | +0.33(+0.36%) |
Aug 10, 2022 | 92.20 | 93.81 | 91.64 | 93.28 | 1,177,727 | +3.04(+3.36%) |
Aug 09, 2022 | 92.65 | 92.85 | 90.15 | 90.24 | 1,078,040 | -3.25(-3.48%) |
Aug 08, 2022 | 93.27 | 95.26 | 92.93 | 93.50 | 883,377 | +0.90(+0.97%) |
Aug 05, 2022 | 91.79 | 92.83 | 90.95 | 92.59 | 610,908 | -0.20(-0.21%) |
Aug 04, 2022 | 92.95 | 93.31 | 92.19 | 92.79 | 578,041 | -0.01(-0.01%) |
Aug 03, 2022 | 91.93 | 93.17 | 91.55 | 92.80 | 876,291 | +1.27(+1.39%) |
Aug 02, 2022 | 93.21 | 93.78 | 91.48 | 91.53 | 1,118,181 | -1.70(-1.82%) |