Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.33 | 79.91 | 79.05 | 79.30 | 99,295 | -1.35(-1.67%) |
May 30, 2023 | 80.70 | 80.91 | 79.84 | 80.65 | 96,791 | -1.26(-1.54%) |
May 26, 2023 | 82.70 | 82.81 | 81.23 | 81.91 | 81,930 | -0.18(-0.22%) |
May 25, 2023 | 82.91 | 82.91 | 81.34 | 82.09 | 101,587 | -1.88(-2.24%) |
May 24, 2023 | 84.28 | 84.62 | 83.19 | 83.97 | 126,690 | +0.21(+0.25%) |
May 23, 2023 | 84.20 | 84.92 | 83.53 | 83.76 | 93,219 | +0.19(+0.23%) |
May 22, 2023 | 82.82 | 84.35 | 82.65 | 83.57 | 70,538 | +0.85(+1.03%) |
May 19, 2023 | 83.02 | 83.72 | 82.36 | 82.72 | 196,941 | +0.56(+0.68%) |
May 18, 2023 | 80.95 | 82.19 | 80.14 | 82.16 | 80,825 | +0.94(+1.16%) |
May 17, 2023 | 80.32 | 81.76 | 79.75 | 81.22 | 102,055 | +1.77(+2.22%) |
May 16, 2023 | 81.63 | 81.88 | 79.44 | 79.45 | 127,006 | -2.33(-2.84%) |
May 15, 2023 | 81.08 | 82.20 | 80.54 | 81.78 | 79,763 | +1.17(+1.45%) |
May 12, 2023 | 80.83 | 81.33 | 79.83 | 80.61 | 207,492 | +0.27(+0.34%) |
May 11, 2023 | 80.24 | 80.85 | 79.75 | 80.34 | 123,535 | -0.91(-1.12%) |
May 10, 2023 | 82.20 | 82.20 | 80.68 | 81.25 | 94,654 | -0.45(-0.55%) |
May 09, 2023 | 81.02 | 82.49 | 81.00 | 81.70 | 96,888 | +0.03(+0.04%) |
May 08, 2023 | 82.99 | 83.35 | 81.65 | 81.67 | 85,777 | +0.27(+0.33%) |
May 05, 2023 | 81.15 | 82.34 | 80.86 | 81.40 | 93,207 | +2.52(+3.19%) |
May 04, 2023 | 79.98 | 80.82 | 78.70 | 78.88 | 216,448 | -1.03(-1.29%) |
May 03, 2023 | 80.42 | 81.29 | 79.66 | 79.91 | 251,246 | -1.88(-2.30%) |
May 02, 2023 | 84.44 | 84.44 | 80.63 | 81.79 | 223,481 | -3.72(-4.35%) |
May 01, 2023 | 84.96 | 86.08 | 84.63 | 85.51 | 81,431 | -0.32(-0.37%) |
Apr 28, 2023 | 83.97 | 86.47 | 83.86 | 85.83 | 73,843 | +1.76(+2.09%) |
Apr 27, 2023 | 84.04 | 84.62 | 83.00 | 84.07 | 113,797 | +0.04(+0.05%) |
Apr 26, 2023 | 84.62 | 85.27 | 83.41 | 84.03 | 144,514 | -0.97(-1.14%) |
Apr 25, 2023 | 86.37 | 86.37 | 84.63 | 85.00 | 68,329 | -2.18(-2.50%) |
Apr 24, 2023 | 85.47 | 87.50 | 85.47 | 87.18 | 49,163 | +1.31(+1.53%) |
Apr 21, 2023 | 87.08 | 87.08 | 85.40 | 85.87 | 49,708 | -0.90(-1.04%) |
Apr 20, 2023 | 86.63 | 86.88 | 85.78 | 86.77 | 102,856 | -0.95(-1.08%) |
Apr 19, 2023 | 87.26 | 87.73 | 86.49 | 87.72 | 80,645 | -0.68(-0.77%) |
Apr 18, 2023 | 88.65 | 88.73 | 87.77 | 88.40 | 146,472 | -0.29(-0.33%) |
Apr 17, 2023 | 90.04 | 90.15 | 88.60 | 88.69 | 52,200 | -1.62(-1.79%) |
Apr 14, 2023 | 90.46 | 90.98 | 89.78 | 90.31 | 110,227 | +0.16(+0.18%) |
Apr 13, 2023 | 89.68 | 90.63 | 89.40 | 90.15 | 69,194 | +0.54(+0.60%) |
Apr 12, 2023 | 90.56 | 90.65 | 89.59 | 89.61 | 126,832 | -0.40(-0.44%) |
Apr 11, 2023 | 89.62 | 90.40 | 88.97 | 90.01 | 94,005 | +0.93(+1.04%) |
Apr 10, 2023 | 88.03 | 90.20 | 88.03 | 89.08 | 92,684 | +1.35(+1.54%) |
Apr 06, 2023 | 89.03 | 89.03 | 87.58 | 87.73 | 89,393 | -1.33(-1.49%) |
Apr 05, 2023 | 87.57 | 89.06 | 86.95 | 89.06 | 100,208 | +1.66(+1.90%) |
Apr 04, 2023 | 90.22 | 90.22 | 86.32 | 87.40 | 324,119 | -2.46(-2.74%) |
Apr 03, 2023 | 89.47 | 90.56 | 88.55 | 89.86 | 348,395 | +4.05(+4.72%) |
Mar 31, 2023 | 85.25 | 85.93 | 85.11 | 85.81 | 130,620 | +0.87(+1.02%) |
Mar 30, 2023 | 85.64 | 85.80 | 84.44 | 84.94 | 483,713 | -0.07(-0.08%) |
Mar 29, 2023 | 84.77 | 85.08 | 84.18 | 85.01 | 89,915 | +1.31(+1.57%) |
Mar 28, 2023 | 82.12 | 84.30 | 82.12 | 83.70 | 184,725 | +1.31(+1.59%) |
Mar 27, 2023 | 81.40 | 82.91 | 80.60 | 82.39 | 230,523 | +1.91(+2.37%) |
Mar 24, 2023 | 78.51 | 80.80 | 78.16 | 80.48 | 258,823 | +0.30(+0.37%) |
Mar 23, 2023 | 81.50 | 82.69 | 79.44 | 80.18 | 1,737,075 | -1.97(-2.40%) |
Mar 22, 2023 | 84.08 | 84.50 | 82.15 | 82.15 | 150,038 | -1.71(-2.04%) |
Mar 21, 2023 | 82.95 | 84.22 | 82.63 | 83.86 | 73,178 | +2.56(+3.15%) |
Mar 20, 2023 | 79.45 | 81.99 | 79.45 | 81.30 | 162,073 | +1.79(+2.25%) |
Mar 17, 2023 | 80.31 | 81.16 | 78.67 | 79.51 | 158,513 | -1.60(-1.97%) |
Mar 16, 2023 | 77.88 | 81.20 | 77.25 | 81.11 | 316,953 | +1.86(+2.35%) |
Mar 15, 2023 | 81.33 | 81.44 | 77.78 | 79.25 | 326,511 | -5.06(-6.00%) |
Mar 14, 2023 | 83.70 | 86.53 | 82.82 | 84.31 | 137,191 | +0.69(+0.83%) |
Mar 13, 2023 | 83.71 | 85.64 | 82.23 | 83.62 | 146,759 | -2.53(-2.94%) |
Mar 10, 2023 | 87.39 | 88.75 | 85.92 | 86.15 | 74,523 | -1.47(-1.68%) |
Mar 09, 2023 | 89.29 | 90.80 | 87.44 | 87.62 | 82,743 | -1.31(-1.47%) |
Mar 08, 2023 | 89.40 | 90.78 | 87.99 | 88.93 | 95,605 | -1.09(-1.21%) |
Mar 07, 2023 | 91.11 | 91.15 | 89.63 | 90.02 | 128,710 | -1.50(-1.64%) |
Mar 06, 2023 | 92.00 | 92.00 | 90.64 | 91.52 | 66,794 | -1.07(-1.16%) |
Mar 03, 2023 | 89.96 | 92.98 | 89.88 | 92.59 | 84,537 | +1.42(+1.56%) |
Mar 02, 2023 | 89.68 | 91.63 | 89.34 | 91.17 | 85,576 | +1.19(+1.32%) |
Mar 01, 2023 | 87.53 | 90.23 | 87.17 | 89.98 | 95,256 | +2.66(+3.05%) |
Feb 28, 2023 | 89.84 | 89.84 | 87.32 | 87.32 | 115,804 | -1.74(-1.95%) |
Feb 27, 2023 | 88.92 | 89.37 | 88.00 | 89.06 | 119,209 | +0.45(+0.51%) |
Feb 24, 2023 | 87.27 | 88.80 | 86.50 | 88.61 | 192,486 | +0.05(+0.06%) |
Feb 23, 2023 | 88.06 | 89.03 | 87.20 | 88.56 | 112,660 | +1.85(+2.13%) |
Feb 22, 2023 | 86.80 | 87.64 | 85.70 | 86.71 | 204,662 | -0.06(-0.07%) |
Feb 21, 2023 | 86.53 | 87.24 | 86.37 | 86.77 | 148,279 | -0.20(-0.23%) |
Feb 17, 2023 | 89.25 | 89.35 | 86.44 | 86.97 | 142,656 | -3.75(-4.13%) |
Feb 16, 2023 | 91.78 | 92.67 | 90.69 | 90.72 | 82,730 | -1.54(-1.67%) |
Feb 15, 2023 | 93.00 | 93.00 | 90.98 | 92.26 | 107,287 | -2.21(-2.34%) |
Feb 14, 2023 | 93.07 | 94.80 | 92.96 | 94.47 | 48,449 | +0.57(+0.61%) |
Feb 13, 2023 | 94.14 | 94.45 | 93.03 | 93.90 | 59,545 | -0.65(-0.69%) |
Feb 10, 2023 | 91.63 | 94.67 | 91.63 | 94.55 | 95,354 | +4.38(+4.86%) |
Feb 09, 2023 | 90.99 | 91.30 | 90.13 | 90.17 | 102,386 | -0.97(-1.06%) |
Feb 08, 2023 | 92.11 | 92.36 | 90.32 | 91.14 | 58,341 | -0.72(-0.78%) |
Feb 07, 2023 | 88.79 | 92.00 | 88.52 | 91.86 | 175,276 | +3.38(+3.82%) |
Feb 06, 2023 | 89.72 | 90.53 | 87.83 | 88.48 | 120,557 | -1.16(-1.29%) |
Feb 03, 2023 | 90.64 | 92.10 | 89.52 | 89.64 | 124,133 | -0.89(-0.98%) |
Feb 02, 2023 | 92.13 | 92.13 | 89.51 | 90.53 | 211,574 | -2.21(-2.38%) |
Feb 01, 2023 | 95.07 | 95.07 | 91.14 | 92.74 | 120,057 | -2.70(-2.83%) |
Jan 31, 2023 | 94.83 | 95.83 | 94.10 | 95.44 | 103,020 | +0.51(+0.54%) |
Jan 30, 2023 | 96.53 | 96.64 | 94.87 | 94.93 | 81,225 | -2.61(-2.68%) |
Jan 27, 2023 | 98.72 | 99.76 | 97.54 | 97.54 | 87,066 | -1.24(-1.26%) |
Jan 26, 2023 | 97.57 | 98.83 | 95.99 | 98.78 | 151,674 | +2.32(+2.41%) |
Jan 25, 2023 | 96.15 | 96.46 | 94.46 | 96.46 | 76,533 | +0.16(+0.17%) |
Jan 24, 2023 | 97.05 | 97.05 | 95.52 | 96.30 | 84,085 | -0.86(-0.89%) |
Jan 23, 2023 | 96.98 | 98.11 | 96.84 | 97.16 | 180,456 | +0.64(+0.66%) |
Jan 20, 2023 | 95.86 | 96.83 | 94.93 | 96.52 | 140,797 | +1.19(+1.25%) |
Jan 19, 2023 | 93.50 | 95.60 | 92.88 | 95.33 | 94,759 | +1.65(+1.76%) |
Jan 18, 2023 | 95.61 | 97.39 | 93.64 | 93.68 | 170,773 | -1.27(-1.34%) |
Jan 17, 2023 | 95.71 | 96.42 | 94.49 | 94.95 | 74,799 | -0.25(-0.26%) |
Jan 13, 2023 | 94.84 | 95.45 | 93.53 | 95.20 | 138,438 | +0.34(+0.36%) |
Jan 12, 2023 | 93.22 | 95.63 | 93.22 | 94.86 | 122,357 | +2.25(+2.43%) |
Jan 11, 2023 | 92.89 | 93.43 | 91.73 | 92.61 | 106,044 | +0.31(+0.34%) |
Jan 10, 2023 | 92.25 | 92.59 | 90.85 | 92.30 | 113,483 | +0.39(+0.42%) |
Jan 09, 2023 | 93.15 | 93.66 | 91.67 | 91.91 | 107,755 | +0.31(+0.34%) |
Jan 06, 2023 | 91.11 | 92.71 | 90.95 | 91.60 | 110,290 | +1.66(+1.85%) |
Jan 05, 2023 | 88.34 | 90.34 | 88.34 | 89.94 | 89,965 | +1.26(+1.42%) |
Jan 04, 2023 | 86.86 | 89.25 | 86.43 | 88.68 | 93,837 | +0.41(+0.46%) |
Jan 03, 2023 | 92.01 | 92.53 | 87.42 | 88.27 | 197,765 | -4.59(-4.94%) |
Dec 30, 2022 | 91.79 | 92.94 | 91.79 | 92.86 | 73,034 | +0.51(+0.55%) |
Dec 29, 2022 | 90.59 | 92.72 | 90.59 | 92.35 | 90,572 | +1.19(+1.30%) |
Dec 28, 2022 | 94.13 | 94.13 | 90.93 | 91.16 | 118,078 | -3.37(-3.56%) |
Dec 27, 2022 | 94.35 | 94.79 | 93.68 | 94.53 | 236,034 | +0.84(+0.90%) |
Dec 23, 2022 | 91.36 | 93.69 | 91.01 | 93.69 | 69,219 | +3.40(+3.77%) |
Dec 22, 2022 | 93.16 | 93.16 | 88.36 | 90.29 | 100,966 | -2.88(-3.09%) |
Dec 21, 2022 | 92.40 | 93.29 | 91.47 | 93.17 | 79,053 | +2.40(+2.64%) |
Dec 20, 2022 | 89.30 | 91.34 | 89.30 | 90.77 | 100,979 | +1.10(+1.23%) |
Dec 19, 2022 | 90.99 | 91.44 | 89.03 | 89.67 | 97,264 | -0.63(-0.70%) |
Dec 16, 2022 | 89.45 | 90.57 | 88.89 | 90.30 | 135,137 | -1.53(-1.67%) |
Dec 15, 2022 | 90.91 | 92.00 | 89.98 | 91.83 | 173,364 | +0.11(+0.12%) |
Dec 14, 2022 | 93.01 | 93.48 | 90.89 | 91.72 | 154,336 | -0.35(-0.38%) |
Dec 13, 2022 | 92.98 | 93.22 | 91.39 | 92.07 | 164,903 | +0.38(+0.41%) |
Dec 12, 2022 | 89.44 | 91.92 | 89.39 | 91.69 | 188,610 | +2.73(+3.07%) |
Dec 09, 2022 | 90.76 | 91.75 | 88.96 | 88.96 | 264,294 | -2.03(-2.23%) |
Dec 08, 2022 | 94.47 | 94.98 | 90.54 | 90.99 | 292,939 | -1.79(-1.93%) |
Dec 07, 2022 | 93.01 | 94.29 | 91.99 | 92.78 | 148,730 | -0.24(-0.26%) |
Dec 06, 2022 | 94.98 | 96.33 | 92.31 | 93.02 | 218,088 | -2.81(-2.93%) |
Dec 05, 2022 | 100.70 | 101.08 | 95.19 | 95.83 | 211,278 | -3.67(-3.69%) |
Dec 02, 2022 | 99.78 | 100.72 | 98.92 | 99.50 | 78,210 | -0.83(-0.83%) |
Dec 01, 2022 | 102.37 | 102.47 | 100.23 | 100.33 | 126,756 | -0.87(-0.86%) |
Nov 30, 2022 | 102.62 | 102.71 | 99.66 | 101.20 | 109,574 | +0.12(+0.12%) |
Nov 29, 2022 | 100.91 | 102.06 | 100.32 | 101.08 | 127,137 | +1.35(+1.35%) |
Nov 28, 2022 | 99.81 | 101.32 | 99.29 | 99.73 | 162,951 | -3.06(-2.98%) |
Nov 25, 2022 | 103.10 | 103.93 | 102.66 | 102.79 | 72,786 | -0.17(-0.17%) |
Nov 23, 2022 | 102.97 | 104.00 | 101.83 | 102.96 | 142,014 | -1.25(-1.20%) |
Nov 22, 2022 | 101.88 | 104.46 | 101.56 | 104.21 | 191,220 | +3.89(+3.88%) |
Nov 21, 2022 | 99.91 | 100.97 | 97.10 | 100.32 | 413,452 | -1.86(-1.82%) |
Nov 18, 2022 | 101.19 | 102.51 | 99.74 | 102.18 | 297,478 | -1.32(-1.28%) |
Nov 17, 2022 | 101.79 | 103.50 | 101.03 | 103.50 | 129,526 | +0.49(+0.48%) |
Nov 16, 2022 | 104.89 | 104.89 | 102.60 | 103.01 | 109,984 | -2.93(-2.77%) |
Nov 15, 2022 | 104.86 | 106.06 | 104.10 | 105.94 | 166,931 | +1.83(+1.76%) |
Nov 14, 2022 | 104.34 | 106.36 | 104.04 | 104.11 | 149,104 | -0.54(-0.52%) |
Nov 11, 2022 | 103.92 | 105.17 | 102.99 | 104.65 | 160,611 | +2.79(+2.74%) |
Nov 10, 2022 | 100.98 | 101.92 | 99.57 | 101.86 | 178,579 | +2.99(+3.02%) |
Nov 09, 2022 | 103.79 | 103.79 | 98.67 | 98.87 | 258,679 | -6.12(-5.83%) |
Nov 08, 2022 | 105.21 | 105.43 | 103.21 | 104.99 | 196,107 | -0.15(-0.14%) |
Nov 07, 2022 | 103.95 | 105.61 | 103.35 | 105.14 | 347,109 | +2.40(+2.34%) |
Nov 04, 2022 | 104.30 | 105.56 | 101.05 | 102.74 | 299,871 | +0.74(+0.73%) |
Nov 03, 2022 | 99.10 | 102.83 | 98.66 | 102.00 | 306,889 | +2.58(+2.60%) |
Nov 02, 2022 | 101.74 | 99.12 | 99.42 | 264,209 | -2.31(-2.27%) | |
Nov 01, 2022 | 102.70 | 102.70 | 101.08 | 101.73 | 229,462 | +1.03(+1.02%) |
Oct 31, 2022 | 98.94 | 102.15 | 98.82 | 100.70 | 198,057 | +0.92(+0.92%) |
Oct 28, 2022 | 101.55 | 101.84 | 97.81 | 99.78 | 190,214 | -0.48(-0.48%) |
Oct 27, 2022 | 101.76 | 102.66 | 100.10 | 100.26 | 317,345 | +0.05(+0.05%) |
Oct 26, 2022 | 99.35 | 101.11 | 99.04 | 100.21 | 305,047 | +1.48(+1.50%) |
Oct 25, 2022 | 98.80 | 99.15 | 97.60 | 98.73 | 187,250 | -0.13(-0.13%) |
Oct 24, 2022 | 98.75 | 99.81 | 98.11 | 98.86 | 191,074 | +0.22(+0.22%) |
Oct 21, 2022 | 97.30 | 98.69 | 95.97 | 98.64 | 238,051 | +2.06(+2.13%) |
Oct 20, 2022 | 97.71 | 98.85 | 96.18 | 96.58 | 439,780 | -0.04(-0.04%) |
Oct 19, 2022 | 94.17 | 96.95 | 94.02 | 96.62 | 230,224 | +2.51(+2.67%) |
Oct 18, 2022 | 94.31 | 95.27 | 92.41 | 94.11 | 150,745 | +0.81(+0.87%) |
Oct 17, 2022 | 93.43 | 94.91 | 92.87 | 93.30 | 121,104 | +1.10(+1.19%) |
Oct 14, 2022 | 95.75 | 97.01 | 92.01 | 92.20 | 149,892 | -4.59(-4.74%) |
Oct 13, 2022 | 91.77 | 97.25 | 91.69 | 96.79 | 219,738 | +3.58(+3.84%) |
Oct 12, 2022 | 91.90 | 93.95 | 90.67 | 93.21 | 122,057 | +1.16(+1.26%) |
Oct 11, 2022 | 90.86 | 93.72 | 90.48 | 92.05 | 274,712 | -0.94(-1.01%) |
Oct 10, 2022 | 95.03 | 96.26 | 92.37 | 92.99 | 199,593 | -1.68(-1.77%) |
Oct 07, 2022 | 94.98 | 96.90 | 93.96 | 94.67 | 253,146 | -0.54(-0.57%) |
Oct 06, 2022 | 93.50 | 95.66 | 93.04 | 95.21 | 252,129 | +1.16(+1.23%) |
Oct 05, 2022 | 93.00 | 94.87 | 91.01 | 94.05 | 267,865 | +1.14(+1.23%) |
Oct 04, 2022 | 90.84 | 92.92 | 89.78 | 92.91 | 369,600 | +4.52(+5.11%) |
Oct 03, 2022 | 86.34 | 88.97 | 86.34 | 88.39 | 263,494 | +5.11(+6.14%) |
Sep 30, 2022 | 82.93 | 84.46 | 81.93 | 83.28 | 153,775 | -0.21(-0.25%) |
Sep 29, 2022 | 83.06 | 83.61 | 80.79 | 83.49 | 216,237 | +0.01(+0.01%) |
Sep 28, 2022 | 79.67 | 83.77 | 79.13 | 83.48 | 280,207 | +4.83(+6.14%) |
Sep 27, 2022 | 78.99 | 80.31 | 78.09 | 78.65 | 242,792 | +1.10(+1.42%) |
Sep 26, 2022 | 79.32 | 80.63 | 77.53 | 77.55 | 321,906 | -3.54(-4.37%) |
Sep 23, 2022 | 84.68 | 84.68 | 80.32 | 81.09 | 495,274 | -7.00(-7.95%) |
Sep 22, 2022 | 90.56 | 91.00 | 88.05 | 88.09 | 112,150 | -0.89(-1.00%) |
Sep 21, 2022 | 92.20 | 92.63 | 88.98 | 88.98 | 167,146 | -1.48(-1.64%) |
Sep 20, 2022 | 90.38 | 91.00 | 89.05 | 90.46 | 150,350 | -0.45(-0.49%) |
Sep 19, 2022 | 88.23 | 91.19 | 88.01 | 90.91 | 198,286 | -0.16(-0.18%) |
Sep 16, 2022 | 92.77 | 92.77 | 89.14 | 91.07 | 258,855 | -2.14(-2.30%) |
Sep 15, 2022 | 94.57 | 94.60 | 92.83 | 93.21 | 199,801 | -2.81(-2.93%) |
Sep 14, 2022 | 93.93 | 97.07 | 93.73 | 96.02 | 311,998 | +3.48(+3.76%) |
Sep 13, 2022 | 93.68 | 95.07 | 92.12 | 92.54 | 472,114 | -2.12(-2.24%) |
Sep 12, 2022 | 94.27 | 95.47 | 93.38 | 94.66 | 172,354 | +1.83(+1.97%) |
Sep 09, 2022 | 92.14 | 93.37 | 91.65 | 92.83 | 144,572 | +2.50(+2.77%) |
Sep 08, 2022 | 89.80 | 90.90 | 89.29 | 90.33 | 173,511 | +0.81(+0.90%) |
Sep 07, 2022 | 88.75 | 90.16 | 87.74 | 89.52 | 184,822 | -1.39(-1.53%) |
Sep 06, 2022 | 93.33 | 93.33 | 90.59 | 90.91 | 159,421 | -1.35(-1.46%) |
Sep 02, 2022 | 92.38 | 93.12 | 91.20 | 92.26 | 165,556 | +2.15(+2.39%) |
Sep 01, 2022 | 91.51 | 91.51 | 88.96 | 90.11 | 256,281 | -2.68(-2.89%) |
Aug 31, 2022 | 90.87 | 94.10 | 90.08 | 92.79 | 309,287 | +0.11(+0.12%) |
Aug 30, 2022 | 94.75 | 94.77 | 91.75 | 92.68 | 335,911 | -3.70(-3.84%) |
Aug 29, 2022 | 94.78 | 98.01 | 94.45 | 96.38 | 219,220 | +1.18(+1.24%) |
Aug 26, 2022 | 96.02 | 97.22 | 94.77 | 95.20 | 276,484 | -0.77(-0.80%) |
Aug 25, 2022 | 95.91 | 96.29 | 94.95 | 95.97 | 104,680 | +0.72(+0.76%) |
Aug 24, 2022 | 94.10 | 95.38 | 93.34 | 95.25 | 206,400 | +1.67(+1.78%) |
Aug 23, 2022 | 92.70 | 95.41 | 92.70 | 93.58 | 299,546 | +2.36(+2.59%) |
Aug 22, 2022 | 90.14 | 91.73 | 88.59 | 91.22 | 214,726 | +0.45(+0.50%) |
Aug 19, 2022 | 90.64 | 91.50 | 90.20 | 90.77 | 153,011 | -0.56(-0.61%) |
Aug 18, 2022 | 89.12 | 91.41 | 89.12 | 91.33 | 724,735 | +3.22(+3.65%) |
Aug 17, 2022 | 86.82 | 88.87 | 86.60 | 88.11 | 117,746 | +1.13(+1.30%) |
Aug 16, 2022 | 87.78 | 88.62 | 85.96 | 86.98 | 131,840 | +0.31(+0.36%) |
Aug 15, 2022 | 85.31 | 87.15 | 83.91 | 86.67 | 189,868 | -1.70(-1.92%) |
Aug 12, 2022 | 86.86 | 88.40 | 86.53 | 88.37 | 119,269 | +0.99(+1.13%) |
Aug 11, 2022 | 85.40 | 88.00 | 85.40 | 87.38 | 137,528 | +3.55(+4.23%) |
Aug 10, 2022 | 82.94 | 84.21 | 81.29 | 83.83 | 94,311 | +0.89(+1.08%) |
Aug 09, 2022 | 82.53 | 84.17 | 82.53 | 82.94 | 172,193 | +1.61(+1.98%) |
Aug 08, 2022 | 81.25 | 82.27 | 80.88 | 81.33 | 94,538 | +0.29(+0.36%) |
Aug 05, 2022 | 77.99 | 81.83 | 77.56 | 81.04 | 147,344 | +2.22(+2.82%) |
Aug 04, 2022 | 81.79 | 81.79 | 78.71 | 78.82 | 241,910 | -3.02(-3.69%) |
Aug 03, 2022 | 84.66 | 84.91 | 80.74 | 81.84 | 207,672 | -2.28(-2.71%) |
Aug 02, 2022 | 84.03 | 84.93 | 82.93 | 84.12 | 145,321 | +0.11(+0.13%) |
Aug 01, 2022 | 84.11 | 84.68 | 82.70 | 84.01 | 161,784 | -2.04(-2.37%) |
Jul 29, 2022 | 85.00 | 86.31 | 84.53 | 86.05 | 221,150 | +2.51(+3.00%) |
Jul 28, 2022 | 84.53 | 85.11 | 82.13 | 83.54 | 97,332 | -0.02(-0.02%) |
Jul 27, 2022 | 81.89 | 83.92 | 80.90 | 83.56 | 118,883 | +2.45(+3.02%) |
Jul 26, 2022 | 83.18 | 83.26 | 80.21 | 81.11 | 182,267 | -0.45(-0.55%) |
Jul 25, 2022 | 78.99 | 81.60 | 78.11 | 81.56 | 153,271 | +3.80(+4.89%) |
Jul 22, 2022 | 79.19 | 79.98 | 77.34 | 77.76 | 112,237 | -1.22(-1.54%) |
Jul 21, 2022 | 78.70 | 79.03 | 76.54 | 78.98 | 369,655 | -1.70(-2.11%) |
Jul 20, 2022 | 78.22 | 80.98 | 77.75 | 80.68 | 114,071 | +1.77(+2.24%) |
Jul 19, 2022 | 76.26 | 79.09 | 75.93 | 78.91 | 166,893 | +2.69(+3.53%) |
Jul 18, 2022 | 76.08 | 77.51 | 75.84 | 76.22 | 146,756 | +1.91(+2.57%) |
Jul 15, 2022 | 74.10 | 74.50 | 72.88 | 74.31 | 154,202 | +1.60(+2.20%) |
Jul 14, 2022 | 71.46 | 72.74 | 70.09 | 72.71 | 191,251 | -1.43(-1.93%) |
Jul 13, 2022 | 73.32 | 75.63 | 72.96 | 74.14 | 179,582 | +0.30(+0.41%) |
Jul 12, 2022 | 73.15 | 74.49 | 72.31 | 73.84 | 232,387 | -1.69(-2.24%) |
Jul 11, 2022 | 75.24 | 76.51 | 74.36 | 75.53 | 170,825 | -0.83(-1.09%) |
Jul 08, 2022 | 77.37 | 77.67 | 75.04 | 76.36 | 201,207 | -0.05(-0.07%) |
Jul 07, 2022 | 74.58 | 77.13 | 74.58 | 76.41 | 353,690 | +3.63(+4.99%) |
Jul 06, 2022 | 73.66 | 75.00 | 70.39 | 72.78 | 696,269 | -1.78(-2.39%) |
Jul 05, 2022 | 76.73 | 77.15 | 72.88 | 74.56 | 577,195 | -4.18(-5.31%) |
Jul 01, 2022 | 78.80 | 79.11 | 76.04 | 78.74 | 776,582 | +0.89(+1.14%) |
Jun 30, 2022 | 78.44 | 80.21 | 77.19 | 77.85 | 339,434 | -2.25(-2.81%) |
Jun 29, 2022 | 85.05 | 85.54 | 79.85 | 80.10 | 384,132 | -3.70(-4.42%) |
Jun 28, 2022 | 83.78 | 84.89 | 82.14 | 83.80 | 527,639 | +2.54(+3.13%) |
Jun 27, 2022 | 79.26 | 81.80 | 79.11 | 81.26 | 222,494 | +2.96(+3.78%) |
Jun 24, 2022 | 78.06 | 80.15 | 77.02 | 78.30 | 300,138 | +1.44(+1.87%) |
Jun 23, 2022 | 81.13 | 81.46 | 75.83 | 76.86 | 847,648 | -3.70(-4.59%) |
Jun 22, 2022 | 80.61 | 82.49 | 79.62 | 80.56 | 621,053 | -4.30(-5.07%) |
Jun 21, 2022 | 82.76 | 85.41 | 82.76 | 84.86 | 840,890 | +4.03(+4.99%) |
Jun 17, 2022 | 86.04 | 86.65 | 79.53 | 80.83 | 922,052 | -5.84(-6.74%) |
Jun 16, 2022 | 90.16 | 90.92 | 85.98 | 86.67 | 454,139 | -6.16(-6.64%) |
Jun 15, 2022 | 94.70 | 95.26 | 91.00 | 92.83 | 256,806 | -1.87(-1.97%) |
Jun 14, 2022 | 97.32 | 98.24 | 93.11 | 94.70 | 511,003 | -0.21(-0.22%) |
Jun 13, 2022 | 97.00 | 97.13 | 92.64 | 94.91 | 486,891 | -5.62(-5.59%) |
Jun 10, 2022 | 101.16 | 102.37 | 99.00 | 100.53 | 360,991 | -1.59(-1.56%) |
Jun 09, 2022 | 103.74 | 104.09 | 102.03 | 102.12 | 308,568 | -2.45(-2.34%) |
Jun 08, 2022 | 106.09 | 106.12 | 103.98 | 104.57 | 262,942 | -0.83(-0.79%) |
Jun 07, 2022 | 101.41 | 105.40 | 101.24 | 105.40 | 466,674 | +3.61(+3.55%) |
Jun 06, 2022 | 102.01 | 102.20 | 100.60 | 101.79 | 232,204 | +0.65(+0.64%) |
Jun 03, 2022 | 99.80 | 101.45 | 99.67 | 101.14 | 253,343 | +1.35(+1.35%) |
Jun 02, 2022 | 99.30 | 100.61 | 98.35 | 99.79 | 380,133 | -0.11(-0.11%) |