Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.73 | 83.86 | 82.83 | 83.42 | 768,876 | +0.18(+0.21%) |
Jun 29, 2023 | 82.73 | 83.61 | 82.59 | 83.25 | 605,145 | +0.39(+0.47%) |
Jun 28, 2023 | 82.70 | 83.21 | 81.81 | 82.85 | 644,640 | -0.26(-0.32%) |
Jun 27, 2023 | 81.72 | 83.36 | 81.36 | 83.12 | 770,094 | +2.03(+2.50%) |
Jun 26, 2023 | 81.38 | 82.17 | 80.97 | 81.09 | 720,950 | +0.09(+0.11%) |
Jun 23, 2023 | 81.10 | 81.61 | 80.65 | 81.00 | 855,265 | -1.25(-1.51%) |
Jun 22, 2023 | 82.82 | 82.88 | 81.73 | 82.24 | 896,844 | -0.31(-0.38%) |
Jun 21, 2023 | 83.29 | 83.69 | 82.43 | 82.56 | 978,046 | -0.81(-0.98%) |
Jun 20, 2023 | 82.82 | 84.12 | 82.08 | 83.37 | 1,572,418 | -3.08(-3.56%) |
Jun 16, 2023 | 86.62 | 86.72 | 85.42 | 86.45 | 1,199,687 | +0.06(+0.07%) |
Jun 15, 2023 | 84.93 | 86.49 | 84.93 | 86.39 | 1,166,778 | +0.79(+0.93%) |
Jun 14, 2023 | 87.98 | 88.56 | 85.01 | 85.60 | 1,729,056 | -2.10(-2.39%) |
Jun 13, 2023 | 87.72 | 88.56 | 87.46 | 87.70 | 906,300 | +0.15(+0.17%) |
Jun 12, 2023 | 86.35 | 87.81 | 86.19 | 87.55 | 1,159,025 | +1.67(+1.94%) |
Jun 09, 2023 | 86.52 | 87.10 | 84.99 | 85.88 | 1,002,800 | -1.00(-1.15%) |
Jun 08, 2023 | 88.16 | 88.22 | 86.52 | 86.88 | 1,137,318 | +0.45(+0.52%) |
Jun 07, 2023 | 85.53 | 86.93 | 85.39 | 86.43 | 774,086 | +0.99(+1.16%) |
Jun 06, 2023 | 83.18 | 85.53 | 83.01 | 85.44 | 1,187,532 | +1.90(+2.28%) |
Jun 05, 2023 | 83.87 | 84.59 | 82.53 | 83.54 | 957,017 | +0.27(+0.33%) |
Jun 02, 2023 | 82.17 | 83.64 | 82.17 | 83.26 | 969,332 | +2.89(+3.60%) |
Jun 01, 2023 | 80.39 | 81.13 | 80.05 | 80.37 | 1,035,936 | +0.42(+0.53%) |
May 31, 2023 | 79.51 | 80.43 | 78.14 | 79.95 | 1,765,111 | -0.76(-0.94%) |
May 30, 2023 | 82.39 | 82.79 | 80.46 | 80.70 | 936,173 | -1.86(-2.26%) |
May 26, 2023 | 80.67 | 83.41 | 80.67 | 82.57 | 645,914 | +2.43(+3.04%) |
May 25, 2023 | 78.94 | 80.33 | 78.66 | 80.14 | 1,031,521 | +0.67(+0.84%) |
May 24, 2023 | 81.29 | 81.45 | 79.25 | 79.47 | 1,119,388 | -2.81(-3.41%) |
May 23, 2023 | 83.67 | 84.54 | 82.23 | 82.27 | 888,617 | -1.77(-2.11%) |
May 22, 2023 | 84.39 | 84.60 | 83.76 | 84.05 | 716,855 | -0.61(-0.72%) |
May 19, 2023 | 85.94 | 86.12 | 84.48 | 84.66 | 814,215 | -0.24(-0.29%) |
May 18, 2023 | 83.75 | 84.92 | 83.75 | 84.90 | 638,050 | +0.78(+0.93%) |
May 17, 2023 | 83.24 | 84.42 | 82.19 | 84.12 | 683,488 | +1.47(+1.78%) |
May 16, 2023 | 83.15 | 83.74 | 82.62 | 82.65 | 820,409 | -2.16(-2.55%) |
May 15, 2023 | 85.42 | 85.63 | 84.46 | 84.81 | 713,994 | -0.83(-0.97%) |
May 12, 2023 | 86.41 | 86.61 | 84.78 | 85.64 | 892,429 | -0.82(-0.95%) |
May 11, 2023 | 85.44 | 86.50 | 85.34 | 86.46 | 820,836 | +0.91(+1.06%) |
May 10, 2023 | 86.55 | 87.01 | 84.55 | 85.55 | 900,126 | +0.54(+0.63%) |
May 09, 2023 | 84.32 | 85.28 | 84.32 | 85.02 | 814,395 | -0.01(-0.01%) |
May 08, 2023 | 83.67 | 85.08 | 83.33 | 85.03 | 966,865 | +1.73(+2.08%) |
May 05, 2023 | 81.36 | 83.50 | 81.36 | 83.30 | 797,559 | +3.12(+3.90%) |
May 04, 2023 | 82.68 | 82.94 | 79.96 | 80.17 | 1,162,124 | -2.03(-2.47%) |
May 03, 2023 | 82.52 | 83.19 | 82.12 | 82.21 | 1,104,031 | -0.32(-0.39%) |
May 02, 2023 | 81.81 | 82.82 | 81.12 | 82.53 | 981,403 | -0.74(-0.89%) |
May 01, 2023 | 83.74 | 84.55 | 83.01 | 83.27 | 555,129 | -0.25(-0.30%) |
Apr 28, 2023 | 82.20 | 83.54 | 82.01 | 83.52 | 671,726 | +0.80(+0.96%) |
Apr 27, 2023 | 83.48 | 83.65 | 81.42 | 82.72 | 918,576 | -0.80(-0.96%) |
Apr 26, 2023 | 83.13 | 84.67 | 83.13 | 83.52 | 968,052 | +0.32(+0.39%) |
Apr 25, 2023 | 84.31 | 84.42 | 83.09 | 83.20 | 934,858 | -1.24(-1.46%) |
Apr 24, 2023 | 84.64 | 85.51 | 83.66 | 84.43 | 1,551,046 | -0.33(-0.39%) |
Apr 21, 2023 | 84.78 | 86.27 | 82.41 | 84.77 | 3,870,471 | -4.71(-5.26%) |
Apr 20, 2023 | 88.26 | 90.28 | 87.85 | 89.48 | 1,509,043 | -0.95(-1.05%) |
Apr 19, 2023 | 89.06 | 90.46 | 88.86 | 90.43 | 1,102,045 | +0.57(+0.64%) |
Apr 18, 2023 | 90.91 | 91.28 | 89.30 | 89.86 | 924,391 | +0.31(+0.35%) |
Apr 17, 2023 | 89.53 | 89.76 | 88.04 | 89.54 | 1,082,910 | +0.13(+0.14%) |
Apr 14, 2023 | 88.41 | 90.11 | 88.33 | 89.42 | 968,253 | +2.05(+2.35%) |
Apr 13, 2023 | 86.86 | 87.43 | 86.06 | 87.36 | 655,418 | +0.82(+0.94%) |
Apr 12, 2023 | 87.42 | 87.87 | 86.20 | 86.55 | 564,762 | -0.32(-0.37%) |
Apr 11, 2023 | 86.27 | 87.16 | 86.08 | 86.87 | 707,738 | +0.66(+0.77%) |
Apr 10, 2023 | 84.92 | 86.24 | 84.66 | 86.21 | 537,003 | +1.06(+1.25%) |
Apr 06, 2023 | 85.35 | 85.35 | 84.23 | 85.15 | 751,958 | -1.16(-1.34%) |
Apr 05, 2023 | 87.35 | 87.39 | 85.45 | 86.30 | 656,663 | -2.32(-2.61%) |
Apr 04, 2023 | 90.64 | 90.79 | 87.98 | 88.62 | 752,497 | -1.76(-1.95%) |
Apr 03, 2023 | 90.65 | 91.38 | 89.95 | 90.38 | 658,564 | -0.49(-0.54%) |
Mar 31, 2023 | 90.57 | 90.89 | 90.09 | 90.87 | 897,439 | +0.90(+1.00%) |
Mar 30, 2023 | 90.01 | 90.65 | 89.30 | 89.97 | 685,168 | +1.41(+1.59%) |
Mar 29, 2023 | 87.80 | 88.73 | 87.45 | 88.56 | 866,282 | +0.82(+0.93%) |
Mar 28, 2023 | 87.58 | 87.91 | 87.04 | 87.74 | 1,017,929 | +0.91(+1.05%) |
Mar 27, 2023 | 87.64 | 88.01 | 85.81 | 86.83 | 762,575 | -0.03(-0.03%) |
Mar 24, 2023 | 85.14 | 87.02 | 84.66 | 86.86 | 898,635 | +1.22(+1.42%) |
Mar 23, 2023 | 86.27 | 86.79 | 84.80 | 85.64 | 979,433 | +0.07(+0.08%) |
Mar 22, 2023 | 86.62 | 87.71 | 85.51 | 85.57 | 1,075,267 | -1.46(-1.68%) |
Mar 21, 2023 | 86.33 | 87.65 | 86.25 | 87.03 | 1,192,825 | +2.68(+3.17%) |
Mar 20, 2023 | 85.12 | 86.04 | 84.06 | 84.36 | 1,402,004 | -0.69(-0.81%) |
Mar 17, 2023 | 86.09 | 86.20 | 83.77 | 85.05 | 12,801,200 | -2.44(-2.79%) |
Mar 16, 2023 | 84.69 | 87.60 | 84.59 | 87.49 | 1,589,045 | +1.63(+1.89%) |
Mar 15, 2023 | 85.22 | 85.98 | 83.91 | 85.87 | 1,816,885 | -3.68(-4.11%) |
Mar 14, 2023 | 89.33 | 90.69 | 88.68 | 89.54 | 1,739,425 | +2.37(+2.71%) |
Mar 13, 2023 | 86.22 | 87.92 | 85.02 | 87.18 | 1,814,287 | -2.06(-2.31%) |
Mar 10, 2023 | 91.40 | 91.53 | 88.14 | 89.24 | 1,358,195 | -1.81(-1.99%) |
Mar 09, 2023 | 92.64 | 93.63 | 90.90 | 91.05 | 1,132,360 | -1.69(-1.83%) |
Mar 08, 2023 | 91.97 | 93.07 | 91.62 | 92.75 | 1,086,458 | +1.15(+1.25%) |
Mar 07, 2023 | 92.78 | 93.39 | 91.04 | 91.60 | 2,078,649 | -1.33(-1.43%) |
Mar 06, 2023 | 93.27 | 94.73 | 92.79 | 92.93 | 3,543,883 | +1.02(+1.11%) |
Mar 03, 2023 | 90.92 | 91.96 | 90.14 | 91.91 | 902,784 | +1.77(+1.96%) |
Mar 02, 2023 | 89.32 | 90.14 | 88.67 | 90.14 | 767,977 | -0.77(-0.85%) |
Mar 01, 2023 | 90.22 | 91.39 | 89.96 | 90.91 | 1,027,456 | +1.42(+1.59%) |
Feb 28, 2023 | 89.85 | 90.31 | 89.33 | 89.49 | 1,175,547 | -0.56(-0.62%) |
Feb 27, 2023 | 89.78 | 91.01 | 89.78 | 90.05 | 1,416,586 | +1.73(+1.96%) |
Feb 24, 2023 | 86.91 | 88.57 | 86.73 | 88.32 | 2,248,615 | -0.12(-0.13%) |
Feb 23, 2023 | 87.75 | 88.80 | 87.22 | 88.44 | 1,122,381 | +1.02(+1.17%) |
Feb 22, 2023 | 87.09 | 87.93 | 86.65 | 87.41 | 1,484,630 | +0.21(+0.24%) |
Feb 21, 2023 | 88.60 | 89.19 | 86.99 | 87.20 | 1,501,888 | -0.20(-0.23%) |
Feb 17, 2023 | 86.23 | 87.87 | 85.62 | 87.40 | 819,366 | +1.11(+1.29%) |
Feb 16, 2023 | 85.91 | 87.56 | 85.54 | 86.29 | 810,574 | -0.57(-0.66%) |
Feb 15, 2023 | 86.27 | 87.20 | 86.15 | 86.86 | 579,346 | -0.63(-0.72%) |
Feb 14, 2023 | 85.93 | 87.80 | 85.67 | 87.49 | 788,980 | +0.24(+0.28%) |
Feb 13, 2023 | 86.30 | 87.43 | 86.18 | 87.25 | 737,308 | +0.89(+1.03%) |
Feb 10, 2023 | 86.93 | 86.95 | 86.00 | 86.36 | 599,372 | -2.18(-2.47%) |
Feb 09, 2023 | 89.64 | 90.16 | 88.52 | 88.54 | 1,166,571 | +0.53(+0.60%) |
Feb 08, 2023 | 87.74 | 88.30 | 87.41 | 88.01 | 933,679 | -0.69(-0.77%) |
Feb 07, 2023 | 87.37 | 89.00 | 86.32 | 88.70 | 1,212,018 | +1.19(+1.36%) |
Feb 06, 2023 | 86.37 | 87.54 | 85.63 | 87.51 | 1,227,050 | +0.25(+0.29%) |
Feb 03, 2023 | 86.13 | 88.08 | 85.93 | 87.26 | 1,058,009 | -1.58(-1.77%) |
Feb 02, 2023 | 88.47 | 90.28 | 87.26 | 88.83 | 1,362,456 | +0.32(+0.36%) |
Feb 01, 2023 | 88.20 | 89.14 | 87.14 | 88.51 | 807,422 | -0.53(-0.60%) |
Jan 31, 2023 | 87.04 | 89.05 | 86.86 | 89.05 | 1,339,673 | +1.07(+1.22%) |
Jan 30, 2023 | 88.37 | 88.72 | 87.11 | 87.97 | 1,198,258 | -1.71(-1.91%) |
Jan 27, 2023 | 87.41 | 90.65 | 87.35 | 89.68 | 2,151,775 | +7.59(+9.24%) |
Jan 26, 2023 | 81.42 | 82.11 | 80.03 | 82.10 | 915,023 | +1.31(+1.63%) |
Jan 25, 2023 | 79.90 | 80.88 | 79.52 | 80.78 | 792,300 | -0.04(-0.05%) |
Jan 24, 2023 | 80.05 | 81.56 | 79.64 | 80.82 | 829,181 | -1.20(-1.46%) |
Jan 23, 2023 | 80.38 | 82.52 | 80.23 | 82.02 | 791,925 | +2.91(+3.68%) |
Jan 20, 2023 | 78.16 | 79.18 | 77.88 | 79.11 | 601,877 | +1.59(+2.04%) |
Jan 19, 2023 | 77.93 | 78.23 | 76.93 | 77.52 | 665,002 | -0.90(-1.15%) |
Jan 18, 2023 | 79.86 | 80.64 | 78.35 | 78.42 | 705,432 | -0.01(-0.01%) |
Jan 17, 2023 | 78.49 | 79.56 | 78.22 | 78.43 | 806,553 | +0.77(+1.00%) |
Jan 13, 2023 | 76.47 | 77.67 | 76.05 | 77.66 | 745,709 | +0.25(+0.32%) |
Jan 12, 2023 | 77.04 | 77.85 | 76.11 | 77.41 | 918,284 | -0.22(-0.29%) |
Jan 11, 2023 | 76.39 | 77.63 | 76.13 | 77.63 | 748,583 | +1.44(+1.89%) |
Jan 10, 2023 | 76.01 | 76.34 | 75.40 | 76.19 | 600,910 | +0.12(+0.15%) |
Jan 09, 2023 | 76.78 | 77.43 | 76.04 | 76.07 | 731,530 | +0.20(+0.27%) |
Jan 06, 2023 | 75.17 | 76.61 | 74.83 | 75.87 | 646,570 | +0.90(+1.20%) |
Jan 05, 2023 | 74.41 | 75.89 | 74.10 | 74.97 | 586,000 | -0.21(-0.28%) |
Jan 04, 2023 | 75.30 | 76.25 | 74.80 | 75.18 | 1,044,657 | +0.22(+0.30%) |
Jan 03, 2023 | 75.65 | 76.25 | 74.37 | 74.96 | 784,459 | +0.94(+1.27%) |
Dec 30, 2022 | 74.38 | 74.54 | 73.51 | 74.02 | 340,203 | -0.95(-1.26%) |
Dec 29, 2022 | 74.09 | 75.14 | 74.09 | 74.97 | 364,657 | +2.37(+3.26%) |
Dec 28, 2022 | 73.55 | 74.03 | 72.56 | 72.60 | 453,341 | -0.42(-0.57%) |
Dec 27, 2022 | 72.74 | 73.31 | 72.36 | 73.02 | 463,245 | +0.94(+1.30%) |
Dec 23, 2022 | 71.64 | 72.11 | 71.42 | 72.08 | 632,646 | +0.06(+0.08%) |
Dec 22, 2022 | 73.43 | 73.71 | 71.20 | 72.02 | 772,387 | -1.98(-2.68%) |
Dec 21, 2022 | 73.92 | 74.58 | 73.01 | 74.00 | 701,327 | +0.26(+0.35%) |
Dec 20, 2022 | 72.75 | 73.85 | 72.67 | 73.74 | 541,935 | +0.57(+0.78%) |
Dec 19, 2022 | 73.68 | 74.00 | 72.49 | 73.17 | 554,611 | -0.40(-0.54%) |
Dec 16, 2022 | 74.99 | 75.20 | 73.30 | 73.57 | 838,264 | -2.36(-3.11%) |
Dec 15, 2022 | 76.83 | 76.84 | 75.44 | 75.93 | 583,440 | -1.80(-2.31%) |
Dec 14, 2022 | 77.92 | 78.95 | 77.44 | 77.73 | 644,633 | -0.83(-1.06%) |
Dec 13, 2022 | 80.10 | 80.50 | 77.36 | 78.56 | 882,378 | -0.28(-0.36%) |
Dec 12, 2022 | 76.95 | 78.87 | 76.49 | 78.84 | 916,034 | +1.66(+2.15%) |
Dec 09, 2022 | 78.02 | 78.14 | 76.77 | 77.18 | 885,069 | -1.44(-1.83%) |
Dec 08, 2022 | 78.82 | 79.06 | 77.69 | 78.62 | 603,665 | -0.06(-0.07%) |
Dec 07, 2022 | 79.33 | 79.97 | 78.41 | 78.67 | 745,551 | -2.53(-3.12%) |
Dec 06, 2022 | 81.19 | 81.58 | 80.12 | 81.21 | 589,461 | +0.05(+0.06%) |
Dec 05, 2022 | 81.99 | 82.17 | 81.01 | 81.16 | 446,602 | -1.88(-2.26%) |
Dec 02, 2022 | 83.42 | 83.99 | 82.18 | 83.03 | 914,956 | -0.95(-1.13%) |
Dec 01, 2022 | 85.59 | 86.02 | 83.83 | 83.98 | 685,478 | -1.47(-1.72%) |
Nov 30, 2022 | 84.12 | 85.55 | 83.04 | 85.45 | 640,544 | +2.15(+2.58%) |
Nov 29, 2022 | 84.14 | 84.54 | 83.28 | 83.30 | 581,578 | -0.25(-0.30%) |
Nov 28, 2022 | 83.75 | 84.18 | 82.91 | 83.56 | 812,942 | -1.30(-1.53%) |
Nov 25, 2022 | 84.41 | 85.25 | 84.12 | 84.85 | 164,744 | +0.40(+0.47%) |
Nov 23, 2022 | 84.59 | 85.17 | 83.91 | 84.45 | 419,700 | -0.43(-0.50%) |
Nov 22, 2022 | 83.78 | 84.90 | 83.54 | 84.88 | 666,786 | +1.35(+1.62%) |
Nov 21, 2022 | 83.18 | 84.05 | 82.95 | 83.53 | 609,513 | -0.73(-0.87%) |
Nov 18, 2022 | 83.55 | 84.43 | 83.11 | 84.26 | 616,748 | +2.03(+2.47%) |
Nov 17, 2022 | 81.14 | 82.34 | 80.60 | 82.23 | 530,769 | -0.45(-0.55%) |
Nov 16, 2022 | 83.35 | 83.76 | 82.31 | 82.68 | 627,587 | -1.95(-2.30%) |
Nov 15, 2022 | 85.11 | 86.23 | 83.81 | 84.63 | 636,442 | +0.95(+1.14%) |
Nov 14, 2022 | 83.26 | 85.34 | 83.05 | 83.68 | 972,381 | -1.30(-1.52%) |
Nov 11, 2022 | 84.69 | 85.58 | 83.63 | 84.97 | 1,390,942 | +0.44(+0.52%) |
Nov 10, 2022 | 82.73 | 84.74 | 82.59 | 84.53 | 1,028,828 | +6.06(+7.73%) |
Nov 09, 2022 | 80.12 | 80.59 | 78.27 | 78.47 | 661,068 | -2.64(-3.25%) |
Nov 08, 2022 | 80.96 | 82.38 | 80.23 | 81.10 | 646,047 | +0.44(+0.55%) |
Nov 07, 2022 | 81.38 | 81.49 | 79.81 | 80.66 | 410,406 | -0.23(-0.28%) |
Nov 04, 2022 | 78.30 | 81.23 | 76.84 | 80.89 | 827,535 | +4.84(+6.37%) |
Nov 03, 2022 | 73.55 | 76.28 | 73.43 | 76.05 | 748,781 | +0.14(+0.19%) |
Nov 02, 2022 | 76.99 | 78.13 | 75.85 | 75.90 | 517,395 | -1.77(-2.28%) |
Nov 01, 2022 | 78.63 | 78.73 | 77.38 | 77.68 | 396,798 | +0.59(+0.77%) |
Oct 31, 2022 | 76.50 | 77.60 | 76.30 | 77.08 | 645,820 | -0.09(-0.11%) |
Oct 28, 2022 | 75.57 | 77.24 | 75.57 | 77.17 | 569,639 | +0.40(+0.52%) |
Oct 27, 2022 | 76.90 | 77.80 | 76.01 | 76.77 | 853,917 | +0.58(+0.76%) |
Oct 26, 2022 | 76.55 | 78.12 | 76.17 | 76.19 | 763,545 | -0.46(-0.60%) |
Oct 25, 2022 | 75.65 | 76.88 | 75.59 | 76.65 | 939,312 | +0.68(+0.90%) |
Oct 24, 2022 | 74.69 | 76.20 | 73.95 | 75.97 | 1,339,151 | +2.40(+3.26%) |
Oct 21, 2022 | 73.71 | 73.84 | 70.32 | 73.57 | 1,363,913 | +2.90(+4.10%) |
Oct 20, 2022 | 72.43 | 73.22 | 70.06 | 70.68 | 1,052,043 | -1.62(-2.24%) |
Oct 19, 2022 | 71.96 | 72.52 | 71.23 | 72.30 | 622,344 | +0.04(+0.05%) |
Oct 18, 2022 | 72.83 | 73.00 | 71.69 | 72.26 | 1,049,077 | +1.44(+2.03%) |
Oct 17, 2022 | 70.52 | 71.22 | 70.05 | 70.82 | 766,085 | +2.41(+3.52%) |
Oct 14, 2022 | 69.88 | 70.25 | 68.39 | 68.41 | 616,591 | -0.86(-1.25%) |
Oct 13, 2022 | 66.33 | 69.85 | 65.75 | 69.28 | 737,869 | +1.26(+1.85%) |
Oct 12, 2022 | 68.25 | 68.63 | 67.73 | 68.02 | 645,756 | -0.77(-1.12%) |
Oct 11, 2022 | 67.67 | 69.68 | 67.48 | 68.79 | 591,315 | +0.03(+0.04%) |
Oct 10, 2022 | 69.88 | 69.88 | 68.20 | 68.76 | 551,233 | -1.19(-1.70%) |
Oct 07, 2022 | 70.52 | 70.60 | 69.26 | 69.95 | 682,683 | -1.22(-1.71%) |
Oct 06, 2022 | 70.52 | 71.80 | 70.24 | 71.17 | 820,498 | +0.55(+0.77%) |
Oct 05, 2022 | 68.33 | 70.82 | 68.17 | 70.62 | 1,133,555 | -0.83(-1.17%) |
Oct 04, 2022 | 69.60 | 71.47 | 69.60 | 71.45 | 1,027,687 | +3.82(+5.65%) |
Oct 03, 2022 | 65.28 | 67.78 | 64.70 | 67.64 | 938,861 | +3.71(+5.81%) |
Sep 30, 2022 | 64.28 | 65.73 | 63.86 | 63.92 | 703,615 | -0.50(-0.77%) |
Sep 29, 2022 | 65.35 | 65.49 | 63.63 | 64.42 | 717,035 | -3.02(-4.48%) |
Sep 28, 2022 | 65.82 | 67.93 | 65.69 | 67.44 | 806,524 | +1.52(+2.30%) |
Sep 27, 2022 | 66.74 | 67.12 | 64.85 | 65.93 | 854,069 | +0.42(+0.64%) |
Sep 26, 2022 | 64.22 | 66.04 | 64.13 | 65.51 | 880,232 | +1.57(+2.46%) |
Sep 23, 2022 | 64.10 | 64.56 | 63.07 | 63.93 | 1,163,523 | -3.22(-4.80%) |
Sep 22, 2022 | 68.49 | 68.70 | 66.84 | 67.16 | 751,015 | -1.29(-1.88%) |
Sep 21, 2022 | 68.09 | 70.58 | 68.09 | 68.44 | 1,188,150 | -1.75(-2.49%) |
Sep 20, 2022 | 71.20 | 71.20 | 70.00 | 70.19 | 593,600 | -2.28(-3.15%) |
Sep 19, 2022 | 69.69 | 72.59 | 69.63 | 72.47 | 602,617 | +1.70(+2.40%) |
Sep 16, 2022 | 69.76 | 70.99 | 69.53 | 70.77 | 692,519 | -0.20(-0.28%) |
Sep 15, 2022 | 70.72 | 73.20 | 70.57 | 70.97 | 700,968 | -0.96(-1.33%) |
Sep 14, 2022 | 72.03 | 72.27 | 70.59 | 71.93 | 572,562 | +0.08(+0.11%) |
Sep 13, 2022 | 72.60 | 73.78 | 71.70 | 71.86 | 680,813 | -3.40(-4.51%) |
Sep 12, 2022 | 74.22 | 75.36 | 74.11 | 75.25 | 557,882 | +2.67(+3.67%) |
Sep 09, 2022 | 71.89 | 72.82 | 71.67 | 72.59 | 358,805 | +1.29(+1.80%) |
Sep 08, 2022 | 69.74 | 71.34 | 69.13 | 71.30 | 769,342 | -1.11(-1.54%) |
Sep 07, 2022 | 70.42 | 72.73 | 70.25 | 72.41 | 987,009 | +2.19(+3.11%) |
Sep 06, 2022 | 71.10 | 71.30 | 69.73 | 70.23 | 552,712 | -1.68(-2.33%) |
Sep 02, 2022 | 74.16 | 74.53 | 71.47 | 71.90 | 573,491 | -1.14(-1.56%) |
Sep 01, 2022 | 72.01 | 73.09 | 71.19 | 73.05 | 701,071 | -0.95(-1.29%) |
Aug 31, 2022 | 75.01 | 75.09 | 73.93 | 74.00 | 542,135 | -0.83(-1.11%) |
Aug 30, 2022 | 75.60 | 75.79 | 74.05 | 74.82 | 500,698 | +0.07(+0.09%) |
Aug 29, 2022 | 74.00 | 75.76 | 73.85 | 74.76 | 404,867 | +0.29(+0.40%) |
Aug 26, 2022 | 77.70 | 77.86 | 74.13 | 74.46 | 730,226 | -3.22(-4.15%) |
Aug 25, 2022 | 75.99 | 77.69 | 75.86 | 77.69 | 415,306 | +1.74(+2.29%) |
Aug 24, 2022 | 75.42 | 76.56 | 75.22 | 75.95 | 445,160 | +0.48(+0.63%) |
Aug 23, 2022 | 73.73 | 75.98 | 73.67 | 75.47 | 723,278 | +2.57(+3.52%) |
Aug 22, 2022 | 75.20 | 75.55 | 72.66 | 72.90 | 850,991 | -5.09(-6.53%) |
Aug 19, 2022 | 78.59 | 78.75 | 77.54 | 77.99 | 404,394 | -2.29(-2.86%) |
Aug 18, 2022 | 78.20 | 80.64 | 77.94 | 80.28 | 507,896 | +2.11(+2.70%) |
Aug 17, 2022 | 79.28 | 79.42 | 77.52 | 78.17 | 447,546 | -3.14(-3.86%) |
Aug 16, 2022 | 79.81 | 81.56 | 79.81 | 81.31 | 540,540 | +1.31(+1.64%) |
Aug 15, 2022 | 78.90 | 80.33 | 78.90 | 80.00 | 436,279 | -1.08(-1.34%) |
Aug 12, 2022 | 80.77 | 81.23 | 79.76 | 81.08 | 446,287 | +0.86(+1.07%) |
Aug 11, 2022 | 80.05 | 80.65 | 79.38 | 80.23 | 369,266 | +1.07(+1.36%) |
Aug 10, 2022 | 78.45 | 79.43 | 78.17 | 79.15 | 426,433 | +3.04(+4.00%) |
Aug 09, 2022 | 76.84 | 76.84 | 75.50 | 76.11 | 387,241 | -1.22(-1.57%) |
Aug 08, 2022 | 76.34 | 77.69 | 76.32 | 77.33 | 764,320 | +2.52(+3.37%) |
Aug 05, 2022 | 76.05 | 76.50 | 74.50 | 74.81 | 965,232 | -2.35(-3.05%) |
Aug 04, 2022 | 79.93 | 79.94 | 77.02 | 77.16 | 1,123,431 | -3.76(-4.64%) |
Aug 03, 2022 | 80.09 | 81.49 | 79.96 | 80.91 | 515,579 | +1.24(+1.55%) |
Aug 02, 2022 | 80.50 | 80.78 | 79.63 | 79.68 | 726,646 | -1.36(-1.68%) |
Aug 01, 2022 | 80.86 | 82.15 | 80.57 | 81.04 | 671,838 | -0.77(-0.94%) |
Jul 29, 2022 | 81.38 | 82.00 | 81.20 | 81.81 | 706,342 | -0.45(-0.54%) |
Jul 28, 2022 | 80.98 | 82.30 | 80.06 | 82.25 | 546,661 | +1.50(+1.86%) |
Jul 27, 2022 | 78.93 | 80.99 | 78.46 | 80.75 | 593,966 | +2.36(+3.01%) |
Jul 26, 2022 | 77.18 | 78.59 | 77.18 | 78.39 | 981,655 | -1.03(-1.29%) |
Jul 25, 2022 | 79.16 | 79.72 | 78.51 | 79.42 | 1,135,325 | +1.37(+1.76%) |
Jul 22, 2022 | 80.24 | 80.24 | 76.98 | 78.05 | 1,154,501 | +0.59(+0.76%) |
Jul 21, 2022 | 75.28 | 77.87 | 75.14 | 77.46 | 920,234 | +1.34(+1.76%) |
Jul 20, 2022 | 75.90 | 76.56 | 75.22 | 76.12 | 548,400 | +0.14(+0.19%) |
Jul 19, 2022 | 74.66 | 76.12 | 74.48 | 75.98 | 868,692 | +4.03(+5.61%) |
Jul 18, 2022 | 73.40 | 73.73 | 71.51 | 71.94 | 842,993 | +1.12(+1.59%) |
Jul 15, 2022 | 70.27 | 71.31 | 69.19 | 70.82 | 406,113 | +2.00(+2.90%) |
Jul 14, 2022 | 68.16 | 68.97 | 67.28 | 68.82 | 441,660 | -1.27(-1.81%) |
Jul 13, 2022 | 70.34 | 71.14 | 69.85 | 70.09 | 484,572 | -2.00(-2.77%) |
Jul 12, 2022 | 70.35 | 73.18 | 70.35 | 72.08 | 664,100 | +1.85(+2.63%) |
Jul 11, 2022 | 71.93 | 72.05 | 69.93 | 70.24 | 410,328 | -2.08(-2.88%) |
Jul 08, 2022 | 72.48 | 73.32 | 71.79 | 72.32 | 751,468 | +0.29(+0.41%) |
Jul 07, 2022 | 69.81 | 72.15 | 69.81 | 72.03 | 707,745 | +4.42(+6.54%) |
Jul 06, 2022 | 68.25 | 68.61 | 66.77 | 67.60 | 658,818 | -0.29(-0.42%) |
Jul 05, 2022 | 66.05 | 67.99 | 65.43 | 67.89 | 588,820 | -1.26(-1.82%) |