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 | +3.97(+4.42%) |
May 08, 2023 | 90.67 | 91.12 | 89.68 | 89.84 | 3,506,444 | +0.50(+0.56%) |
May 05, 2023 | 90.08 | 90.70 | 89.16 | 89.35 | 2,845,444 | +1.08(+1.22%) |
May 04, 2023 | 91.56 | 91.74 | 87.84 | 88.27 | 4,831,143 | -3.48(-3.79%) |
May 03, 2023 | 89.83 | 93.80 | 88.96 | 91.75 | 6,574,042 | +1.17(+1.29%) |
May 02, 2023 | 93.61 | 93.89 | 89.03 | 90.58 | 4,399,448 | -3.51(-3.73%) |
May 01, 2023 | 93.90 | 95.23 | 93.30 | 94.09 | 2,663,264 | -0.57(-0.61%) |
Apr 28, 2023 | 92.77 | 95.24 | 92.57 | 94.66 | 2,834,675 | +1.20(+1.29%) |
Apr 27, 2023 | 94.77 | 95.11 | 92.11 | 93.46 | 3,276,246 | -1.46(-1.54%) |
Apr 26, 2023 | 95.17 | 96.01 | 94.01 | 94.92 | 2,878,184 | -0.05(-0.05%) |
Apr 25, 2023 | 95.21 | 95.89 | 94.71 | 94.97 | 2,864,005 | -1.31(-1.36%) |
Apr 24, 2023 | 95.21 | 96.91 | 95.10 | 96.28 | 3,030,683 | +0.52(+0.54%) |
Apr 21, 2023 | 96.74 | 97.48 | 95.12 | 95.76 | 3,253,566 | -1.05(-1.09%) |
Apr 20, 2023 | 97.25 | 98.26 | 96.19 | 96.81 | 3,957,785 | -1.73(-1.76%) |
Apr 19, 2023 | 99.74 | 99.83 | 96.37 | 98.54 | 3,845,158 | -1.20(-1.20%) |
Apr 18, 2023 | 99.09 | 100.25 | 98.63 | 99.74 | 3,066,718 | +0.37(+0.38%) |
Apr 17, 2023 | 101.24 | 101.55 | 98.93 | 99.37 | 3,479,254 | -2.24(-2.20%) |
Apr 14, 2023 | 101.54 | 102.22 | 100.65 | 101.61 | 2,208,212 | -0.01(-0.01%) |
Apr 13, 2023 | 100.96 | 101.69 | 100.15 | 101.61 | 2,892,063 | +0.23(+0.23%) |
Apr 12, 2023 | 102.00 | 102.76 | 101.22 | 101.39 | 3,338,041 | -0.41(-0.40%) |
Apr 11, 2023 | 101.17 | 102.63 | 100.56 | 101.80 | 2,597,838 | +1.43(+1.43%) |
Apr 10, 2023 | 98.50 | 100.84 | 98.49 | 100.36 | 3,020,068 | +2.03(+2.06%) |
Apr 06, 2023 | 100.22 | 100.72 | 97.97 | 98.33 | 3,982,803 | -1.52(-1.52%) |
Apr 05, 2023 | 94.09 | 100.06 | 93.86 | 99.85 | 6,642,195 | +5.88(+6.26%) |
Apr 04, 2023 | 97.88 | 98.41 | 93.24 | 93.97 | 4,393,247 | -4.43(-4.50%) |
Apr 03, 2023 | 100.39 | 100.39 | 97.69 | 98.40 | 4,404,640 | +1.46(+1.51%) |
Mar 31, 2023 | 95.49 | 97.00 | 94.82 | 96.94 | 4,100,286 | +1.33(+1.39%) |
Mar 30, 2023 | 96.84 | 96.99 | 95.31 | 95.61 | 2,443,127 | -0.28(-0.29%) |
Mar 29, 2023 | 95.38 | 96.66 | 94.90 | 95.89 | 3,193,492 | +1.43(+1.52%) |
Mar 28, 2023 | 91.94 | 95.49 | 91.80 | 94.45 | 3,504,033 | +2.44(+2.65%) |
Mar 27, 2023 | 91.04 | 92.63 | 89.63 | 92.01 | 3,634,092 | +2.39(+2.67%) |
Mar 24, 2023 | 87.63 | 89.83 | 86.69 | 89.62 | 3,889,474 | +0.18(+0.20%) |
Mar 23, 2023 | 91.07 | 92.34 | 88.64 | 89.44 | 2,986,530 | -1.10(-1.21%) |
Mar 22, 2023 | 91.56 | 93.08 | 90.52 | 90.54 | 3,150,013 | -0.82(-0.90%) |
Mar 21, 2023 | 93.21 | 94.00 | 90.96 | 91.36 | 7,560,106 | +0.00(+0.00%) |
Mar 20, 2023 | 91.04 | 92.63 | 90.64 | 91.36 | 4,907,927 | +0.79(+0.88%) |
Mar 17, 2023 | 91.10 | 92.22 | 89.38 | 90.57 | 10,726,777 | -0.32(-0.35%) |
Mar 16, 2023 | 87.47 | 91.13 | 87.36 | 90.89 | 6,067,814 | +1.34(+1.49%) |
Mar 15, 2023 | 90.44 | 90.84 | 88.54 | 89.55 | 7,121,526 | -4.11(-4.39%) |
Mar 14, 2023 | 92.16 | 96.00 | 91.56 | 93.66 | 3,682,405 | +2.32(+2.54%) |
Mar 13, 2023 | 93.86 | 94.01 | 90.91 | 91.34 | 6,314,052 | -5.45(-5.63%) |
Mar 10, 2023 | 96.97 | 99.37 | 96.18 | 96.79 | 4,567,259 | +0.08(+0.08%) |
Mar 09, 2023 | 95.92 | 99.51 | 95.67 | 96.71 | 5,432,756 | +1.75(+1.84%) |
Mar 08, 2023 | 97.37 | 98.16 | 94.05 | 94.96 | 4,053,791 | -2.37(-2.44%) |
Mar 07, 2023 | 99.19 | 99.42 | 96.80 | 97.33 | 3,259,596 | -2.09(-2.11%) |
Mar 06, 2023 | 100.48 | 100.48 | 98.31 | 99.42 | 4,177,309 | -1.95(-1.92%) |
Mar 03, 2023 | 100.36 | 101.97 | 99.59 | 101.38 | 3,927,843 | +0.20(+0.20%) |
Mar 02, 2023 | 101.83 | 102.63 | 99.78 | 101.17 | 4,856,786 | -1.37(-1.33%) |
Mar 01, 2023 | 98.49 | 102.74 | 98.12 | 102.54 | 4,790,386 | +4.48(+4.56%) |
Feb 28, 2023 | 100.05 | 100.28 | 97.41 | 98.07 | 4,291,194 | -1.04(-1.05%) |
Feb 27, 2023 | 97.94 | 99.76 | 97.54 | 99.11 | 2,821,838 | +1.58(+1.62%) |
Feb 24, 2023 | 94.76 | 97.54 | 93.80 | 97.53 | 3,143,491 | +1.58(+1.64%) |
Feb 23, 2023 | 96.62 | 97.05 | 94.78 | 95.95 | 2,863,179 | +0.84(+0.88%) |
Feb 22, 2023 | 94.97 | 96.39 | 94.21 | 95.11 | 2,183,352 | -0.17(-0.18%) |
Feb 21, 2023 | 94.60 | 96.28 | 94.17 | 95.28 | 2,686,949 | +0.11(+0.11%) |
Feb 17, 2023 | 97.55 | 98.08 | 94.83 | 95.18 | 3,699,676 | -4.14(-4.17%) |
Feb 16, 2023 | 100.79 | 101.57 | 99.22 | 99.32 | 3,038,536 | -1.64(-1.62%) |
Feb 15, 2023 | 101.29 | 101.91 | 99.63 | 100.96 | 2,774,530 | -1.23(-1.20%) |
Feb 14, 2023 | 101.76 | 103.03 | 101.38 | 102.19 | 2,395,064 | -0.29(-0.29%) |
Feb 13, 2023 | 101.29 | 102.53 | 100.11 | 102.48 | 2,755,497 | +0.83(+0.82%) |
Feb 10, 2023 | 98.19 | 101.78 | 97.95 | 101.65 | 3,172,670 | +4.99(+5.16%) |
Feb 09, 2023 | 97.65 | 98.71 | 96.48 | 96.66 | 3,060,780 | -0.60(-0.61%) |
Feb 08, 2023 | 96.33 | 98.12 | 95.84 | 97.26 | 3,891,382 | +0.44(+0.45%) |
Feb 07, 2023 | 93.58 | 96.91 | 93.23 | 96.82 | 3,831,662 | +3.98(+4.28%) |
Feb 06, 2023 | 93.32 | 94.19 | 91.02 | 92.84 | 2,815,291 | -0.69(-0.74%) |
Feb 03, 2023 | 93.98 | 95.24 | 93.25 | 93.54 | 3,723,916 | -0.16(-0.17%) |
Feb 02, 2023 | 92.77 | 93.72 | 91.20 | 93.70 | 4,931,423 | +0.94(+1.01%) |
Feb 01, 2023 | 94.47 | 96.17 | 91.85 | 92.76 | 4,717,102 | -2.16(-2.27%) |
Jan 31, 2023 | 99.11 | 99.11 | 93.84 | 94.92 | 8,332,103 | -5.82(-5.78%) |
Jan 30, 2023 | 102.58 | 103.11 | 100.24 | 100.74 | 3,284,023 | -2.19(-2.12%) |
Jan 27, 2023 | 105.49 | 105.87 | 102.90 | 102.93 | 2,648,042 | -2.61(-2.48%) |
Jan 26, 2023 | 103.70 | 105.71 | 102.50 | 105.54 | 2,874,582 | +2.50(+2.43%) |
Jan 25, 2023 | 100.68 | 103.05 | 99.91 | 103.04 | 3,052,060 | +1.74(+1.72%) |
Jan 24, 2023 | 93.68 | 101.76 | 89.22 | 101.30 | 2,493,980 | +0.07(+0.07%) |
Jan 23, 2023 | 101.76 | 102.88 | 100.91 | 101.23 | 3,252,543 | -0.02(-0.02%) |
Jan 20, 2023 | 99.21 | 101.51 | 98.29 | 101.25 | 3,154,861 | +2.44(+2.47%) |
Jan 19, 2023 | 97.20 | 99.22 | 96.39 | 98.81 | 2,848,833 | +1.58(+1.63%) |
Jan 18, 2023 | 97.71 | 99.88 | 96.84 | 97.23 | 3,071,972 | +0.19(+0.20%) |
Jan 17, 2023 | 98.02 | 99.40 | 96.90 | 97.04 | 2,747,444 | -0.49(-0.50%) |
Jan 13, 2023 | 97.37 | 97.86 | 96.10 | 97.53 | 2,253,509 | +0.16(+0.17%) |
Jan 12, 2023 | 96.50 | 98.23 | 96.29 | 97.37 | 2,357,463 | +1.36(+1.42%) |
Jan 11, 2023 | 97.00 | 97.25 | 95.16 | 96.01 | 3,766,890 | -0.14(-0.15%) |
Jan 10, 2023 | 96.97 | 97.93 | 95.20 | 96.15 | 3,439,383 | -0.42(-0.43%) |
Jan 09, 2023 | 101.00 | 101.26 | 96.14 | 96.56 | 4,971,911 | -3.49(-3.49%) |
Jan 06, 2023 | 98.66 | 100.65 | 98.28 | 100.06 | 3,276,197 | +2.54(+2.60%) |
Jan 05, 2023 | 94.85 | 97.57 | 94.85 | 97.52 | 3,536,478 | +2.22(+2.32%) |
Jan 04, 2023 | 94.24 | 96.56 | 94.08 | 95.31 | 3,126,014 | -0.33(-0.35%) |
Jan 03, 2023 | 97.88 | 98.89 | 95.17 | 95.64 | 3,037,900 | -2.89(-2.93%) |
Dec 30, 2022 | 98.30 | 99.28 | 97.98 | 98.52 | 2,206,709 | -0.03(-0.03%) |
Dec 29, 2022 | 96.56 | 98.73 | 96.24 | 98.55 | 1,928,087 | +1.86(+1.92%) |
Dec 28, 2022 | 98.83 | 99.13 | 96.55 | 96.70 | 2,017,826 | -2.30(-2.32%) |
Dec 27, 2022 | 98.99 | 99.20 | 98.16 | 99.00 | 2,613,827 | +0.61(+0.62%) |
Dec 23, 2022 | 95.66 | 98.47 | 95.66 | 98.39 | 2,341,282 | +3.23(+3.39%) |
Dec 22, 2022 | 97.88 | 97.97 | 93.69 | 95.16 | 2,416,733 | -2.67(-2.73%) |
Dec 21, 2022 | 98.68 | 99.07 | 96.81 | 97.83 | 2,611,215 | +0.67(+0.69%) |
Dec 20, 2022 | 95.61 | 97.93 | 95.23 | 97.16 | 2,580,021 | +1.92(+2.02%) |
Dec 19, 2022 | 95.90 | 96.92 | 94.25 | 95.24 | 2,588,114 | -0.03(-0.03%) |
Dec 16, 2022 | 94.43 | 95.56 | 93.77 | 95.27 | 7,643,165 | -0.79(-0.82%) |
Dec 15, 2022 | 95.37 | 96.11 | 94.36 | 96.05 | 2,583,257 | +0.18(+0.19%) |
Dec 14, 2022 | 96.74 | 97.66 | 95.66 | 95.87 | 2,795,709 | -0.80(-0.83%) |
Dec 13, 2022 | 98.42 | 98.76 | 96.31 | 96.68 | 3,151,147 | +0.06(+0.06%) |
Dec 12, 2022 | 93.40 | 96.70 | 92.79 | 96.62 | 3,899,924 | +3.85(+4.15%) |
Dec 09, 2022 | 95.10 | 95.85 | 92.71 | 92.77 | 3,393,791 | -2.75(-2.87%) |
Dec 08, 2022 | 99.04 | 99.16 | 95.11 | 95.51 | 3,062,026 | -2.00(-2.05%) |
Dec 07, 2022 | 97.27 | 99.36 | 96.48 | 97.51 | 2,975,824 | -0.07(-0.07%) |
Dec 06, 2022 | 97.83 | 99.74 | 96.52 | 97.58 | 3,831,509 | -1.01(-1.03%) |
Dec 05, 2022 | 102.05 | 102.40 | 97.69 | 98.59 | 3,184,547 | -2.38(-2.35%) |
Dec 02, 2022 | 101.48 | 102.90 | 100.39 | 100.97 | 2,826,883 | -1.31(-1.28%) |
Dec 01, 2022 | 103.26 | 103.82 | 101.16 | 102.27 | 3,395,453 | -0.38(-0.37%) |
Nov 30, 2022 | 104.28 | 104.48 | 101.29 | 102.65 | 4,211,153 | -0.50(-0.49%) |
Nov 29, 2022 | 103.30 | 104.43 | 102.62 | 103.15 | 4,071,044 | +1.09(+1.07%) |
Nov 28, 2022 | 102.47 | 104.21 | 101.86 | 102.06 | 3,801,657 | -2.80(-2.67%) |
Nov 25, 2022 | 105.11 | 105.84 | 104.46 | 104.87 | 1,488,896 | +0.07(+0.06%) |
Nov 23, 2022 | 104.58 | 105.87 | 103.61 | 104.80 | 2,812,387 | -1.50(-1.41%) |
Nov 22, 2022 | 104.91 | 106.83 | 104.65 | 106.30 | 3,688,657 | +3.09(+2.99%) |
Nov 21, 2022 | 101.75 | 103.44 | 100.25 | 103.21 | 3,216,937 | +0.04(+0.04%) |
Nov 18, 2022 | 102.21 | 103.47 | 101.18 | 103.17 | 3,904,974 | -0.70(-0.67%) |
Nov 17, 2022 | 100.37 | 104.00 | 100.15 | 103.87 | 2,580,271 | +1.94(+1.90%) |
Nov 16, 2022 | 103.07 | 104.69 | 101.66 | 101.93 | 3,192,113 | -2.33(-2.23%) |
Nov 15, 2022 | 103.89 | 104.81 | 102.57 | 104.26 | 4,033,468 | +0.80(+0.77%) |
Nov 14, 2022 | 104.16 | 106.53 | 103.44 | 103.46 | 4,238,328 | -0.98(-0.93%) |
Nov 11, 2022 | 100.84 | 105.77 | 100.84 | 104.44 | 5,953,887 | +4.75(+4.76%) |
Nov 10, 2022 | 99.63 | 99.84 | 97.88 | 99.69 | 3,677,560 | +2.02(+2.07%) |
Nov 09, 2022 | 100.02 | 101.82 | 96.87 | 97.67 | 5,011,081 | -0.96(-0.97%) |
Nov 08, 2022 | 98.78 | 99.22 | 97.23 | 98.63 | 2,651,419 | -0.30(-0.30%) |
Nov 07, 2022 | 97.47 | 99.42 | 97.47 | 98.93 | 3,436,888 | +1.83(+1.88%) |
Nov 04, 2022 | 98.66 | 99.30 | 96.08 | 97.10 | 3,260,190 | +0.34(+0.35%) |
Nov 03, 2022 | 96.25 | 97.53 | 95.30 | 96.76 | 3,274,648 | -0.11(-0.12%) |
Nov 02, 2022 | 100.13 | 96.66 | 96.88 | 3,924,512 | -3.89(-3.86%) | |
Nov 01, 2022 | 100.40 | 103.20 | 99.78 | 100.76 | 6,192,339 | +2.90(+2.96%) |
Oct 31, 2022 | 96.34 | 98.85 | 96.34 | 97.86 | 3,816,639 | +0.08(+0.09%) |
Oct 28, 2022 | 98.08 | 99.52 | 96.37 | 97.78 | 3,795,092 | +0.60(+0.62%) |
Oct 27, 2022 | 97.59 | 99.43 | 97.07 | 97.18 | 3,617,336 | +1.22(+1.27%) |
Oct 26, 2022 | 94.47 | 96.63 | 94.20 | 95.96 | 3,381,982 | +1.91(+2.04%) |
Oct 25, 2022 | 93.51 | 94.52 | 92.52 | 94.04 | 2,799,674 | -0.17(-0.18%) |
Oct 24, 2022 | 94.12 | 95.15 | 93.76 | 94.21 | 2,127,210 | -0.04(-0.04%) |
Oct 21, 2022 | 92.20 | 94.47 | 91.73 | 94.25 | 3,474,500 | +2.53(+2.76%) |
Oct 20, 2022 | 92.68 | 93.74 | 91.46 | 91.71 | 3,232,706 | -0.20(-0.21%) |
Oct 19, 2022 | 90.51 | 92.77 | 89.71 | 91.91 | 3,563,099 | +1.73(+1.91%) |
Oct 18, 2022 | 90.04 | 91.30 | 88.18 | 90.19 | 2,936,106 | +0.61(+0.68%) |
Oct 17, 2022 | 89.87 | 91.95 | 88.71 | 89.58 | 3,908,560 | +1.28(+1.45%) |
Oct 14, 2022 | 90.55 | 91.49 | 88.13 | 88.30 | 4,161,834 | -2.63(-2.89%) |
Oct 13, 2022 | 86.29 | 91.86 | 86.15 | 90.93 | 3,931,077 | +3.72(+4.26%) |
Oct 12, 2022 | 84.35 | 87.95 | 83.54 | 87.21 | 3,022,877 | +2.44(+2.88%) |
Oct 11, 2022 | 84.56 | 86.30 | 83.18 | 84.77 | 3,132,658 | -0.72(-0.85%) |
Oct 10, 2022 | 87.42 | 88.09 | 85.20 | 85.49 | 2,968,663 | -1.30(-1.50%) |
Oct 07, 2022 | 88.11 | 88.67 | 86.20 | 86.80 | 3,499,183 | -0.81(-0.92%) |
Oct 06, 2022 | 86.24 | 88.00 | 85.91 | 87.60 | 3,450,181 | +0.70(+0.81%) |
Oct 05, 2022 | 84.08 | 88.02 | 83.94 | 86.90 | 5,800,416 | +2.11(+2.49%) |
Oct 04, 2022 | 81.15 | 84.87 | 80.22 | 84.79 | 5,756,876 | +5.42(+6.83%) |
Oct 03, 2022 | 78.47 | 80.01 | 77.25 | 79.37 | 4,147,580 | +3.62(+4.78%) |
Sep 30, 2022 | 74.90 | 76.41 | 74.48 | 75.74 | 3,473,671 | +0.08(+0.11%) |
Sep 29, 2022 | 75.75 | 76.39 | 74.45 | 75.66 | 3,321,379 | -0.72(-0.95%) |
Sep 28, 2022 | 71.65 | 76.55 | 71.52 | 76.38 | 5,755,859 | +4.86(+6.80%) |
Sep 27, 2022 | 70.88 | 72.67 | 70.74 | 71.52 | 4,419,112 | +1.93(+2.78%) |
Sep 26, 2022 | 70.38 | 71.92 | 69.46 | 69.59 | 5,027,142 | -1.72(-2.41%) |
Sep 23, 2022 | 74.50 | 74.56 | 70.88 | 71.31 | 6,002,485 | -5.89(-7.63%) |
Sep 22, 2022 | 77.13 | 78.25 | 76.14 | 77.20 | 3,157,373 | +0.94(+1.23%) |
Sep 21, 2022 | 79.62 | 79.67 | 76.19 | 76.26 | 3,060,516 | -1.83(-2.34%) |
Sep 20, 2022 | 76.13 | 78.68 | 75.87 | 78.09 | 3,711,524 | +1.21(+1.57%) |
Sep 19, 2022 | 73.75 | 77.09 | 73.71 | 76.88 | 3,329,684 | +1.13(+1.49%) |
Sep 16, 2022 | 76.89 | 76.89 | 74.14 | 75.75 | 7,289,259 | -1.07(-1.39%) |
Sep 15, 2022 | 78.89 | 79.09 | 76.16 | 76.82 | 5,406,475 | -3.88(-4.80%) |
Sep 14, 2022 | 81.48 | 83.38 | 79.68 | 80.70 | 4,126,203 | -0.15(-0.19%) |
Sep 13, 2022 | 82.57 | 83.91 | 80.71 | 80.85 | 3,201,349 | -3.19(-3.80%) |
Sep 12, 2022 | 83.73 | 85.46 | 83.36 | 84.04 | 2,615,279 | +1.44(+1.74%) |
Sep 09, 2022 | 82.05 | 82.96 | 81.59 | 82.60 | 2,639,616 | +1.97(+2.44%) |
Sep 08, 2022 | 81.34 | 81.54 | 79.76 | 80.63 | 2,639,760 | -0.37(-0.45%) |
Sep 07, 2022 | 79.84 | 81.41 | 78.85 | 81.00 | 2,805,937 | -0.41(-0.51%) |
Sep 06, 2022 | 83.69 | 83.72 | 81.07 | 81.41 | 2,724,146 | -1.60(-1.92%) |
Sep 02, 2022 | 82.84 | 84.37 | 82.29 | 83.01 | 2,815,095 | +2.00(+2.47%) |
Sep 01, 2022 | 82.35 | 82.93 | 79.20 | 81.01 | 4,267,244 | -2.94(-3.50%) |
Aug 31, 2022 | 82.41 | 85.47 | 82.16 | 83.95 | 3,042,325 | -0.65(-0.77%) |
Aug 30, 2022 | 86.27 | 86.31 | 83.83 | 84.59 | 3,022,489 | -2.86(-3.27%) |
Aug 29, 2022 | 86.49 | 88.60 | 86.15 | 87.45 | 2,745,786 | +0.96(+1.11%) |
Aug 26, 2022 | 88.31 | 88.91 | 86.46 | 86.50 | 2,930,661 | -1.53(-1.74%) |
Aug 25, 2022 | 86.94 | 88.42 | 86.72 | 88.03 | 2,947,307 | +1.35(+1.56%) |
Aug 24, 2022 | 85.78 | 86.99 | 85.29 | 86.68 | 3,408,837 | +0.90(+1.05%) |
Aug 23, 2022 | 83.61 | 86.04 | 83.43 | 85.78 | 3,333,221 | +2.98(+3.60%) |
Aug 22, 2022 | 82.35 | 83.92 | 80.96 | 82.79 | 2,871,010 | -0.20(-0.24%) |
Aug 19, 2022 | 83.08 | 83.76 | 82.44 | 82.99 | 3,375,595 | -0.23(-0.28%) |
Aug 18, 2022 | 84.72 | 85.00 | 81.32 | 83.22 | 5,823,387 | -1.11(-1.31%) |
Aug 17, 2022 | 82.07 | 84.96 | 81.71 | 84.33 | 3,265,287 | +1.39(+1.67%) |
Aug 16, 2022 | 83.15 | 84.46 | 81.97 | 82.94 | 3,682,799 | +0.19(+0.22%) |
Aug 15, 2022 | 81.01 | 83.02 | 80.01 | 82.76 | 3,321,133 | -0.78(-0.93%) |
Aug 12, 2022 | 81.58 | 83.57 | 81.35 | 83.54 | 3,011,972 | +1.55(+1.89%) |
Aug 11, 2022 | 80.78 | 82.24 | 80.03 | 81.99 | 3,017,666 | +2.51(+3.15%) |
Aug 10, 2022 | 79.92 | 80.15 | 77.65 | 79.48 | 2,359,051 | +0.09(+0.12%) |
Aug 09, 2022 | 78.81 | 79.67 | 78.37 | 79.39 | 2,221,967 | +1.61(+2.06%) |
Aug 08, 2022 | 77.97 | 78.72 | 77.29 | 77.78 | 1,809,984 | +0.04(+0.05%) |
Aug 05, 2022 | 75.84 | 78.42 | 75.66 | 77.74 | 1,935,212 | +1.03(+1.34%) |
Aug 04, 2022 | 78.80 | 78.94 | 76.51 | 76.71 | 3,221,016 | -2.65(-3.34%) |
Aug 03, 2022 | 82.59 | 83.38 | 78.76 | 79.37 | 3,812,425 | -1.88(-2.32%) |
Aug 02, 2022 | 81.33 | 82.40 | 79.99 | 81.25 | 2,645,840 | +0.05(+0.06%) |
Aug 01, 2022 | 81.34 | 81.86 | 79.50 | 81.21 | 3,135,959 | -1.40(-1.70%) |
Jul 29, 2022 | 81.98 | 83.04 | 80.53 | 82.61 | 5,118,037 | +0.92(+1.12%) |
Jul 28, 2022 | 82.83 | 83.61 | 80.47 | 81.69 | 3,505,571 | -0.31(-0.37%) |
Jul 27, 2022 | 80.29 | 82.43 | 79.40 | 81.99 | 2,480,896 | +2.22(+2.78%) |
Jul 26, 2022 | 81.92 | 82.19 | 79.21 | 79.78 | 2,014,643 | -1.20(-1.48%) |
Jul 25, 2022 | 79.58 | 81.16 | 78.63 | 80.97 | 2,969,924 | +2.52(+3.21%) |
Jul 22, 2022 | 78.95 | 79.90 | 78.02 | 78.46 | 2,916,134 | -0.63(-0.80%) |
Jul 21, 2022 | 78.38 | 79.18 | 75.67 | 79.09 | 3,909,013 | -1.52(-1.89%) |
Jul 20, 2022 | 79.17 | 81.03 | 78.54 | 80.61 | 3,868,803 | +1.34(+1.69%) |
Jul 19, 2022 | 76.57 | 79.53 | 76.57 | 79.28 | 2,981,507 | +2.47(+3.21%) |
Jul 18, 2022 | 77.54 | 78.26 | 76.42 | 76.81 | 2,919,451 | +1.03(+1.36%) |
Jul 15, 2022 | 74.30 | 75.87 | 73.51 | 75.78 | 3,008,306 | +2.87(+3.93%) |
Jul 14, 2022 | 71.61 | 72.94 | 70.31 | 72.91 | 4,524,005 | -1.02(-1.38%) |
Jul 13, 2022 | 73.60 | 75.55 | 72.82 | 73.93 | 3,868,869 | -0.80(-1.07%) |
Jul 12, 2022 | 73.76 | 75.30 | 73.35 | 74.73 | 2,762,372 | -1.16(-1.53%) |
Jul 11, 2022 | 74.88 | 76.28 | 74.01 | 75.89 | 2,636,654 | -0.23(-0.30%) |
Jul 08, 2022 | 77.57 | 77.75 | 75.03 | 76.12 | 2,391,130 | -0.49(-0.64%) |
Jul 07, 2022 | 76.01 | 77.36 | 75.39 | 76.61 | 3,997,322 | +2.79(+3.78%) |
Jul 06, 2022 | 74.23 | 75.07 | 71.16 | 73.82 | 4,980,112 | -0.80(-1.07%) |
Jul 05, 2022 | 77.09 | 77.51 | 72.52 | 74.62 | 5,609,443 | -3.69(-4.72%) |