Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 105.88 | 106.46 | 104.55 | 105.75 | 4,728,099 | -0.67(-0.63%) |
May 30, 2023 | 106.12 | 107.40 | 105.94 | 106.42 | 2,087,560 | +0.35(+0.33%) |
May 26, 2023 | 106.68 | 107.20 | 104.91 | 106.08 | 2,098,665 | -1.10(-1.02%) |
May 25, 2023 | 107.59 | 108.27 | 106.57 | 107.17 | 1,650,341 | +0.65(+0.61%) |
May 24, 2023 | 106.82 | 107.46 | 106.29 | 106.52 | 1,905,181 | +0.79(+0.75%) |
May 23, 2023 | 108.30 | 108.42 | 105.44 | 105.73 | 2,604,038 | -3.36(-3.08%) |
May 22, 2023 | 111.92 | 112.67 | 108.94 | 109.09 | 2,019,799 | -3.05(-2.72%) |
May 19, 2023 | 114.45 | 114.51 | 111.42 | 112.14 | 1,842,668 | -2.18(-1.91%) |
May 18, 2023 | 112.98 | 114.44 | 112.05 | 114.32 | 1,708,040 | +1.20(+1.06%) |
May 17, 2023 | 112.78 | 113.14 | 112.17 | 113.12 | 1,733,077 | +0.66(+0.59%) |
May 16, 2023 | 110.88 | 112.78 | 109.66 | 112.46 | 2,084,698 | +0.61(+0.55%) |
May 15, 2023 | 111.73 | 112.42 | 110.57 | 111.85 | 1,661,234 | +0.07(+0.06%) |
May 12, 2023 | 112.48 | 113.21 | 110.68 | 111.78 | 1,821,957 | -0.76(-0.68%) |
May 11, 2023 | 113.00 | 113.30 | 112.35 | 112.54 | 1,310,028 | -0.14(-0.12%) |
May 10, 2023 | 113.58 | 113.91 | 111.66 | 112.68 | 1,442,598 | -0.22(-0.19%) |
May 09, 2023 | 113.03 | 114.69 | 112.89 | 112.90 | 1,726,724 | -0.33(-0.29%) |
May 08, 2023 | 111.56 | 113.48 | 111.25 | 113.22 | 1,354,784 | +1.23(+1.10%) |
May 05, 2023 | 111.07 | 112.35 | 110.68 | 111.99 | 1,324,602 | +1.08(+0.97%) |
May 04, 2023 | 112.37 | 112.94 | 110.87 | 110.91 | 1,591,668 | -1.76(-1.56%) |
May 03, 2023 | 111.75 | 114.42 | 111.55 | 112.67 | 2,026,022 | +1.08(+0.96%) |
May 02, 2023 | 110.72 | 112.02 | 109.05 | 111.59 | 1,957,938 | +0.64(+0.58%) |
May 01, 2023 | 111.06 | 112.22 | 110.63 | 110.95 | 1,645,944 | -0.42(-0.37%) |
Apr 28, 2023 | 110.45 | 111.96 | 110.22 | 111.37 | 1,527,172 | +1.10(+0.99%) |
Apr 27, 2023 | 108.39 | 110.32 | 108.11 | 110.27 | 1,247,789 | +2.52(+2.34%) |
Apr 26, 2023 | 108.79 | 109.38 | 107.47 | 107.75 | 1,384,197 | -1.84(-1.68%) |
Apr 25, 2023 | 110.38 | 111.19 | 109.50 | 109.59 | 1,417,202 | -0.74(-0.67%) |
Apr 24, 2023 | 109.14 | 110.39 | 108.84 | 110.33 | 1,380,164 | +0.91(+0.84%) |
Apr 21, 2023 | 110.05 | 110.26 | 108.46 | 109.41 | 1,800,828 | -0.66(-0.60%) |
Apr 20, 2023 | 109.32 | 112.07 | 108.90 | 110.07 | 3,195,289 | +2.53(+2.35%) |
Apr 19, 2023 | 107.27 | 107.76 | 106.22 | 107.54 | 1,371,093 | +0.05(+0.05%) |
Apr 18, 2023 | 105.20 | 107.57 | 104.96 | 107.49 | 1,813,816 | +3.16(+3.03%) |
Apr 17, 2023 | 102.97 | 104.37 | 102.80 | 104.33 | 1,510,894 | +1.02(+0.99%) |
Apr 14, 2023 | 101.77 | 103.33 | 101.69 | 103.31 | 1,850,436 | +1.14(+1.12%) |
Apr 13, 2023 | 103.92 | 103.93 | 102.12 | 102.17 | 3,417,802 | -1.53(-1.47%) |
Apr 12, 2023 | 104.90 | 105.17 | 103.37 | 103.69 | 1,321,972 | -0.11(-0.10%) |
Apr 11, 2023 | 101.67 | 104.36 | 101.67 | 103.80 | 1,660,473 | +2.86(+2.84%) |
Apr 10, 2023 | 100.06 | 101.55 | 100.06 | 100.94 | 1,518,259 | +0.52(+0.52%) |
Apr 06, 2023 | 101.98 | 102.39 | 99.33 | 100.42 | 1,711,612 | -1.94(-1.89%) |
Apr 05, 2023 | 102.07 | 103.32 | 101.69 | 102.36 | 1,820,025 | +0.20(+0.19%) |
Apr 04, 2023 | 103.57 | 103.73 | 101.38 | 102.16 | 1,604,522 | -1.40(-1.35%) |
Apr 03, 2023 | 102.78 | 104.03 | 102.78 | 103.56 | 1,407,958 | +0.14(+0.13%) |
Mar 31, 2023 | 100.75 | 103.55 | 100.66 | 103.42 | 1,990,992 | +2.52(+2.50%) |
Mar 30, 2023 | 101.07 | 101.24 | 100.53 | 100.90 | 2,346,248 | +0.08(+0.08%) |
Mar 29, 2023 | 100.94 | 101.29 | 99.85 | 100.82 | 1,805,700 | +0.72(+0.72%) |
Mar 28, 2023 | 100.87 | 101.56 | 99.68 | 100.10 | 1,678,320 | -0.43(-0.43%) |
Mar 27, 2023 | 102.42 | 102.89 | 100.16 | 100.54 | 2,310,931 | -1.53(-1.50%) |
Mar 24, 2023 | 101.80 | 102.65 | 100.38 | 102.07 | 1,906,792 | +0.36(+0.36%) |
Mar 23, 2023 | 102.46 | 104.42 | 101.10 | 101.71 | 2,615,753 | +0.77(+0.76%) |
Mar 22, 2023 | 101.67 | 103.00 | 100.90 | 100.94 | 1,996,298 | -0.87(-0.85%) |
Mar 21, 2023 | 101.47 | 102.64 | 101.25 | 101.81 | 2,093,239 | +1.14(+1.13%) |
Mar 20, 2023 | 101.84 | 102.58 | 100.08 | 100.66 | 2,129,269 | -1.17(-1.15%) |
Mar 17, 2023 | 102.93 | 103.15 | 100.89 | 101.83 | 6,349,903 | -0.69(-0.67%) |
Mar 16, 2023 | 98.42 | 103.00 | 98.20 | 102.52 | 3,886,232 | +3.95(+4.00%) |
Mar 15, 2023 | 100.68 | 102.32 | 96.97 | 98.58 | 4,920,961 | -0.57(-0.58%) |
Mar 14, 2023 | 98.13 | 100.14 | 98.02 | 99.15 | 3,079,813 | +1.78(+1.83%) |
Mar 13, 2023 | 94.82 | 98.47 | 94.51 | 97.37 | 2,983,245 | +1.55(+1.62%) |
Mar 10, 2023 | 97.32 | 98.49 | 94.80 | 95.81 | 2,724,255 | -1.19(-1.23%) |
Mar 09, 2023 | 97.49 | 99.57 | 96.86 | 97.00 | 3,399,762 | -0.48(-0.49%) |
Mar 08, 2023 | 95.89 | 97.54 | 95.20 | 97.49 | 2,427,826 | +2.21(+2.32%) |
Mar 07, 2023 | 96.28 | 96.81 | 95.06 | 95.27 | 1,803,764 | -0.34(-0.36%) |
Mar 06, 2023 | 96.13 | 96.80 | 95.30 | 95.62 | 1,782,624 | -0.42(-0.44%) |
Mar 03, 2023 | 96.95 | 96.95 | 95.30 | 96.04 | 2,246,833 | +1.52(+1.61%) |
Mar 02, 2023 | 92.92 | 94.87 | 92.60 | 94.51 | 1,922,810 | +0.41(+0.44%) |
Mar 01, 2023 | 94.56 | 96.07 | 94.10 | 94.10 | 1,890,032 | -1.08(-1.14%) |
Feb 28, 2023 | 94.20 | 95.64 | 94.09 | 95.18 | 3,292,669 | +0.83(+0.88%) |
Feb 27, 2023 | 95.44 | 95.80 | 93.65 | 94.36 | 1,923,761 | +0.06(+0.06%) |
Feb 24, 2023 | 93.34 | 95.02 | 92.80 | 94.30 | 2,243,956 | -1.29(-1.35%) |
Feb 23, 2023 | 95.38 | 95.88 | 94.16 | 95.59 | 1,832,475 | +0.78(+0.82%) |
Feb 22, 2023 | 95.03 | 96.04 | 94.21 | 94.81 | 2,425,427 | +0.58(+0.62%) |
Feb 21, 2023 | 95.94 | 97.12 | 93.81 | 94.23 | 2,159,785 | -3.27(-3.35%) |
Feb 17, 2023 | 98.84 | 98.94 | 96.26 | 97.50 | 2,896,652 | -2.17(-2.18%) |
Feb 16, 2023 | 99.52 | 100.35 | 98.74 | 99.67 | 2,462,179 | -2.16(-2.13%) |
Feb 15, 2023 | 101.29 | 103.16 | 100.55 | 101.83 | 1,699,301 | -0.56(-0.55%) |
Feb 14, 2023 | 101.98 | 103.29 | 101.32 | 102.39 | 1,569,212 | -0.47(-0.46%) |
Feb 13, 2023 | 100.10 | 102.91 | 99.80 | 102.87 | 1,923,755 | +2.61(+2.60%) |
Feb 10, 2023 | 98.79 | 100.67 | 98.43 | 100.26 | 1,372,877 | +1.01(+1.02%) |
Feb 09, 2023 | 100.59 | 100.92 | 98.95 | 99.25 | 1,382,875 | +0.04(+0.04%) |
Feb 08, 2023 | 101.19 | 101.19 | 98.94 | 99.21 | 1,653,254 | -2.65(-2.60%) |
Feb 07, 2023 | 99.82 | 102.08 | 99.28 | 101.85 | 2,697,751 | +0.78(+0.77%) |
Feb 06, 2023 | 101.97 | 102.33 | 100.83 | 101.08 | 1,782,753 | -2.05(-1.98%) |
Feb 03, 2023 | 103.36 | 104.94 | 102.42 | 103.12 | 2,104,194 | -3.22(-3.03%) |
Feb 02, 2023 | 104.72 | 107.52 | 104.72 | 106.34 | 3,225,325 | +3.34(+3.24%) |
Feb 01, 2023 | 100.56 | 104.17 | 99.12 | 103.00 | 2,856,675 | +2.25(+2.24%) |
Jan 31, 2023 | 98.88 | 100.98 | 98.88 | 100.75 | 2,511,883 | +3.13(+3.20%) |
Jan 30, 2023 | 98.18 | 100.06 | 97.42 | 97.62 | 2,131,370 | -1.37(-1.38%) |
Jan 27, 2023 | 98.12 | 99.79 | 98.00 | 98.99 | 1,352,605 | +0.58(+0.59%) |
Jan 26, 2023 | 97.83 | 98.83 | 96.59 | 98.41 | 1,405,068 | +1.33(+1.37%) |
Jan 25, 2023 | 96.03 | 97.25 | 95.74 | 97.08 | 2,093,114 | -0.05(-0.05%) |
Jan 24, 2023 | 95.57 | 97.28 | 94.89 | 97.13 | 2,037,306 | +1.53(+1.60%) |
Jan 23, 2023 | 94.30 | 96.40 | 94.30 | 95.60 | 1,884,380 | +0.82(+0.87%) |
Jan 20, 2023 | 94.08 | 94.85 | 92.62 | 94.77 | 2,037,624 | +0.97(+1.03%) |
Jan 19, 2023 | 94.81 | 95.43 | 92.98 | 93.80 | 2,369,296 | -1.82(-1.91%) |
Jan 18, 2023 | 98.02 | 99.26 | 95.50 | 95.63 | 2,924,909 | -1.20(-1.24%) |
Jan 17, 2023 | 96.52 | 97.48 | 96.12 | 96.82 | 2,290,769 | -0.04(-0.04%) |
Jan 13, 2023 | 94.73 | 97.20 | 94.47 | 96.86 | 2,338,056 | -0.32(-0.33%) |
Jan 12, 2023 | 97.13 | 97.80 | 95.28 | 97.19 | 2,288,229 | +0.56(+0.58%) |
Jan 11, 2023 | 95.74 | 96.67 | 94.70 | 96.63 | 2,220,031 | +1.97(+2.08%) |
Jan 10, 2023 | 92.76 | 94.72 | 92.34 | 94.66 | 1,726,030 | +1.25(+1.34%) |
Jan 09, 2023 | 93.42 | 94.87 | 93.04 | 93.40 | 2,712,754 | -0.36(-0.39%) |
Jan 06, 2023 | 92.48 | 94.58 | 92.48 | 93.76 | 1,917,410 | +1.84(+2.00%) |
Jan 05, 2023 | 90.42 | 92.52 | 90.00 | 91.92 | 2,093,829 | +0.17(+0.18%) |
Jan 04, 2023 | 91.51 | 93.14 | 90.87 | 91.75 | 2,555,755 | +1.60(+1.77%) |
Jan 03, 2023 | 89.87 | 90.74 | 88.94 | 90.16 | 2,399,481 | +1.45(+1.64%) |
Dec 30, 2022 | 87.95 | 88.87 | 87.95 | 88.71 | 1,101,596 | -0.17(-0.19%) |
Dec 29, 2022 | 87.24 | 89.24 | 86.76 | 88.87 | 1,381,286 | +2.13(+2.45%) |
Dec 28, 2022 | 89.00 | 89.27 | 86.67 | 86.75 | 1,227,718 | -2.16(-2.43%) |
Dec 27, 2022 | 88.27 | 89.51 | 88.27 | 88.90 | 1,110,570 | +0.08(+0.09%) |
Dec 23, 2022 | 88.30 | 89.04 | 87.91 | 88.82 | 1,030,069 | -0.41(-0.46%) |
Dec 22, 2022 | 87.83 | 89.31 | 87.24 | 89.24 | 1,964,675 | +0.46(+0.52%) |
Dec 21, 2022 | 88.81 | 89.66 | 88.07 | 88.78 | 1,794,498 | +1.54(+1.76%) |
Dec 20, 2022 | 87.41 | 88.46 | 86.67 | 87.24 | 2,454,686 | -1.08(-1.22%) |
Dec 19, 2022 | 90.67 | 91.06 | 87.70 | 88.31 | 3,507,265 | -2.06(-2.28%) |
Dec 16, 2022 | 91.71 | 92.01 | 89.68 | 90.37 | 4,584,910 | -2.05(-2.22%) |
Dec 15, 2022 | 86.74 | 92.94 | 85.62 | 92.42 | 7,065,861 | +3.40(+3.82%) |
Dec 14, 2022 | 89.43 | 90.56 | 88.11 | 89.02 | 3,776,314 | +0.23(+0.25%) |
Dec 13, 2022 | 92.37 | 93.35 | 88.47 | 88.79 | 2,728,289 | +1.56(+1.79%) |
Dec 12, 2022 | 87.08 | 87.48 | 86.38 | 87.24 | 2,074,039 | +0.49(+0.56%) |
Dec 09, 2022 | 86.54 | 87.82 | 86.36 | 86.75 | 2,316,328 | -0.91(-1.04%) |
Dec 08, 2022 | 86.88 | 88.22 | 86.31 | 87.66 | 1,707,576 | +0.42(+0.48%) |
Dec 07, 2022 | 85.02 | 87.54 | 84.66 | 87.24 | 2,600,847 | +3.04(+3.61%) |
Dec 06, 2022 | 86.06 | 86.07 | 82.84 | 84.20 | 2,551,568 | -1.42(-1.66%) |
Dec 05, 2022 | 84.84 | 86.32 | 84.47 | 85.62 | 1,796,724 | -0.93(-1.08%) |
Dec 02, 2022 | 84.73 | 86.64 | 84.31 | 86.55 | 1,424,048 | +0.14(+0.16%) |
Dec 01, 2022 | 87.19 | 88.55 | 86.10 | 86.41 | 1,578,664 | +0.32(+0.38%) |
Nov 30, 2022 | 84.30 | 86.12 | 82.78 | 86.09 | 3,035,121 | +1.40(+1.66%) |
Nov 29, 2022 | 83.29 | 84.82 | 82.99 | 84.69 | 1,061,008 | +1.03(+1.23%) |
Nov 28, 2022 | 84.14 | 85.24 | 83.18 | 83.66 | 1,146,300 | -1.01(-1.19%) |
Nov 25, 2022 | 84.09 | 85.00 | 84.07 | 84.67 | 516,128 | -0.08(-0.09%) |
Nov 23, 2022 | 83.50 | 85.08 | 82.46 | 84.75 | 1,765,104 | +1.31(+1.57%) |
Nov 22, 2022 | 82.84 | 83.51 | 82.24 | 83.43 | 1,932,577 | +1.65(+2.01%) |
Nov 21, 2022 | 82.95 | 83.37 | 81.09 | 81.79 | 2,409,095 | -1.24(-1.50%) |
Nov 18, 2022 | 84.78 | 85.20 | 82.23 | 83.03 | 1,767,434 | -0.37(-0.45%) |
Nov 17, 2022 | 82.50 | 83.52 | 81.44 | 83.40 | 1,216,053 | -1.33(-1.57%) |
Nov 16, 2022 | 85.43 | 85.97 | 83.91 | 84.74 | 1,768,931 | -1.27(-1.48%) |
Nov 15, 2022 | 86.75 | 87.18 | 84.23 | 86.01 | 1,771,191 | +1.97(+2.34%) |
Nov 14, 2022 | 85.67 | 85.92 | 84.00 | 84.04 | 1,709,777 | -2.24(-2.60%) |
Nov 11, 2022 | 86.65 | 87.32 | 85.87 | 86.29 | 2,670,670 | -0.36(-0.42%) |
Nov 10, 2022 | 82.71 | 88.22 | 82.59 | 86.65 | 5,051,272 | +9.67(+12.57%) |
Nov 09, 2022 | 75.29 | 80.00 | 75.27 | 76.97 | 2,672,711 | +0.74(+0.98%) |
Nov 08, 2022 | 78.12 | 78.34 | 75.29 | 76.23 | 2,691,010 | -1.45(-1.87%) |
Nov 07, 2022 | 78.50 | 78.62 | 75.98 | 77.68 | 1,654,339 | -0.35(-0.45%) |
Nov 04, 2022 | 78.89 | 80.36 | 76.39 | 78.03 | 2,208,210 | +0.60(+0.77%) |
Nov 03, 2022 | 76.78 | 78.28 | 75.72 | 77.43 | 2,843,236 | -0.98(-1.25%) |
Nov 02, 2022 | 79.67 | 77.92 | 78.41 | 4,025,317 | -1.59(-1.98%) | |
Nov 01, 2022 | 80.89 | 81.14 | 78.56 | 80.00 | 2,940,479 | +0.90(+1.14%) |
Oct 31, 2022 | 79.30 | 79.46 | 77.94 | 79.10 | 2,561,520 | -1.31(-1.63%) |
Oct 28, 2022 | 77.69 | 80.54 | 77.61 | 80.41 | 1,684,832 | +2.53(+3.25%) |
Oct 27, 2022 | 77.50 | 79.58 | 77.02 | 77.89 | 2,371,378 | +0.66(+0.85%) |
Oct 26, 2022 | 76.99 | 78.47 | 76.47 | 77.23 | 2,901,730 | +0.19(+0.24%) |
Oct 25, 2022 | 73.45 | 77.47 | 73.27 | 77.04 | 2,426,940 | +4.08(+5.59%) |
Oct 24, 2022 | 72.46 | 73.25 | 71.38 | 72.96 | 2,115,549 | +0.99(+1.38%) |
Oct 21, 2022 | 68.74 | 72.13 | 68.51 | 71.97 | 2,808,433 | +2.01(+2.87%) |
Oct 20, 2022 | 71.26 | 72.61 | 69.59 | 69.97 | 1,804,169 | -0.89(-1.26%) |
Oct 19, 2022 | 74.07 | 74.07 | 70.48 | 70.86 | 2,418,543 | -4.49(-5.96%) |
Oct 18, 2022 | 74.57 | 75.66 | 74.05 | 75.35 | 1,921,644 | +2.33(+3.20%) |
Oct 17, 2022 | 73.29 | 74.66 | 72.61 | 73.01 | 1,852,314 | +1.01(+1.40%) |
Oct 14, 2022 | 75.05 | 75.78 | 71.47 | 72.00 | 2,112,438 | -2.61(-3.49%) |
Oct 13, 2022 | 72.87 | 75.43 | 69.71 | 74.61 | 2,916,209 | -0.38(-0.51%) |
Oct 12, 2022 | 76.23 | 76.53 | 74.55 | 74.99 | 2,264,097 | -1.25(-1.64%) |
Oct 11, 2022 | 75.77 | 78.43 | 75.51 | 76.24 | 2,559,558 | -0.02(-0.03%) |
Oct 10, 2022 | 76.77 | 77.22 | 75.44 | 76.26 | 1,607,281 | +0.07(+0.09%) |
Oct 07, 2022 | 76.86 | 77.02 | 75.41 | 76.19 | 1,956,178 | -2.00(-2.56%) |
Oct 06, 2022 | 77.65 | 78.98 | 77.18 | 78.19 | 2,535,866 | +0.30(+0.39%) |
Oct 05, 2022 | 77.55 | 78.48 | 76.88 | 77.89 | 1,653,471 | -1.03(-1.31%) |
Oct 04, 2022 | 77.89 | 79.31 | 77.67 | 78.93 | 2,413,165 | +2.68(+3.52%) |
Oct 03, 2022 | 74.00 | 76.62 | 72.81 | 76.24 | 3,051,612 | +3.52(+4.84%) |
Sep 30, 2022 | 73.05 | 74.33 | 71.88 | 72.72 | 2,644,002 | -0.41(-0.56%) |
Sep 29, 2022 | 74.11 | 74.38 | 72.66 | 73.13 | 1,851,418 | -2.45(-3.24%) |
Sep 28, 2022 | 72.60 | 76.07 | 72.39 | 75.58 | 2,894,107 | +3.91(+5.46%) |
Sep 27, 2022 | 72.90 | 74.08 | 70.99 | 71.67 | 2,839,719 | -0.22(-0.31%) |
Sep 26, 2022 | 74.40 | 75.29 | 71.79 | 71.89 | 3,038,188 | -3.29(-4.37%) |
Sep 23, 2022 | 74.23 | 75.23 | 73.25 | 75.18 | 3,585,742 | -0.35(-0.46%) |
Sep 22, 2022 | 74.44 | 76.76 | 74.43 | 75.53 | 4,890,524 | +1.47(+1.99%) |
Sep 21, 2022 | 75.53 | 76.96 | 73.92 | 74.06 | 2,443,960 | -0.94(-1.25%) |
Sep 20, 2022 | 75.10 | 75.96 | 74.33 | 74.99 | 2,118,629 | -1.55(-2.03%) |
Sep 19, 2022 | 74.90 | 76.78 | 74.87 | 76.55 | 3,338,204 | +2.61(+3.54%) |
Sep 16, 2022 | 71.87 | 74.28 | 71.62 | 73.93 | 5,474,356 | +1.92(+2.67%) |
Sep 15, 2022 | 71.82 | 73.46 | 71.43 | 72.01 | 2,739,366 | +0.37(+0.52%) |
Sep 14, 2022 | 72.62 | 72.98 | 70.70 | 71.64 | 3,923,698 | -0.77(-1.06%) |
Sep 13, 2022 | 75.86 | 75.97 | 72.33 | 72.41 | 3,737,928 | -6.22(-7.91%) |
Sep 12, 2022 | 78.73 | 79.73 | 78.25 | 78.63 | 2,016,729 | +0.77(+0.99%) |
Sep 09, 2022 | 76.71 | 78.24 | 76.45 | 77.86 | 1,437,208 | +1.38(+1.80%) |
Sep 08, 2022 | 75.22 | 76.57 | 74.57 | 76.49 | 1,638,787 | +0.50(+0.65%) |
Sep 07, 2022 | 74.73 | 76.29 | 74.73 | 75.99 | 1,599,737 | +1.33(+1.78%) |
Sep 06, 2022 | 75.90 | 76.13 | 74.02 | 74.66 | 2,221,792 | -1.30(-1.71%) |
Sep 02, 2022 | 76.54 | 77.53 | 75.35 | 75.96 | 2,444,519 | +0.37(+0.49%) |
Sep 01, 2022 | 74.89 | 75.60 | 73.25 | 75.59 | 2,938,978 | +0.04(+0.05%) |
Aug 31, 2022 | 77.64 | 77.68 | 75.54 | 75.55 | 2,300,450 | -1.43(-1.86%) |
Aug 30, 2022 | 78.56 | 79.00 | 76.64 | 76.98 | 2,194,745 | -0.96(-1.23%) |
Aug 29, 2022 | 77.63 | 78.94 | 77.09 | 77.94 | 2,040,381 | -0.42(-0.54%) |
Aug 26, 2022 | 82.87 | 83.01 | 77.74 | 78.36 | 3,381,819 | -4.46(-5.38%) |
Aug 25, 2022 | 80.16 | 83.07 | 80.16 | 82.82 | 2,711,205 | +1.07(+1.31%) |
Aug 24, 2022 | 79.51 | 82.90 | 79.33 | 81.75 | 2,125,515 | +1.65(+2.06%) |
Aug 23, 2022 | 80.62 | 81.20 | 80.08 | 80.10 | 1,888,533 | -0.14(-0.17%) |
Aug 22, 2022 | 80.45 | 81.03 | 79.86 | 80.23 | 2,445,338 | -1.55(-1.90%) |
Aug 19, 2022 | 82.68 | 82.92 | 81.16 | 81.78 | 3,083,986 | -1.77(-2.11%) |
Aug 18, 2022 | 84.35 | 84.38 | 83.13 | 83.55 | 2,030,492 | -0.55(-0.65%) |
Aug 17, 2022 | 84.62 | 85.07 | 83.27 | 84.10 | 3,532,190 | -1.81(-2.11%) |
Aug 16, 2022 | 85.30 | 86.79 | 84.58 | 85.91 | 2,496,366 | -0.01(-0.01%) |
Aug 15, 2022 | 85.85 | 86.90 | 85.29 | 85.92 | 2,300,702 | -0.19(-0.22%) |
Aug 12, 2022 | 85.02 | 86.18 | 84.65 | 86.11 | 2,131,174 | +0.50(+0.58%) |
Aug 11, 2022 | 85.80 | 87.12 | 85.16 | 85.61 | 2,650,935 | +0.47(+0.55%) |
Aug 10, 2022 | 84.68 | 86.83 | 84.54 | 85.14 | 2,405,717 | +2.94(+3.57%) |
Aug 09, 2022 | 84.30 | 84.47 | 81.73 | 82.20 | 2,456,533 | -2.34(-2.77%) |
Aug 08, 2022 | 83.31 | 85.36 | 83.31 | 84.54 | 1,817,759 | +1.89(+2.29%) |
Aug 05, 2022 | 81.52 | 83.11 | 81.00 | 82.65 | 2,373,609 | -0.65(-0.78%) |
Aug 04, 2022 | 80.55 | 83.52 | 79.92 | 83.31 | 2,897,716 | +2.77(+3.44%) |
Aug 03, 2022 | 80.69 | 81.36 | 79.01 | 80.54 | 2,805,629 | +0.55(+0.68%) |
Aug 02, 2022 | 81.88 | 82.62 | 79.61 | 79.99 | 3,900,449 | -3.15(-3.79%) |
Aug 01, 2022 | 82.91 | 84.23 | 81.67 | 83.14 | 2,770,407 | +0.22(+0.27%) |
Jul 29, 2022 | 83.07 | 83.07 | 81.22 | 82.92 | 2,726,782 | -0.20(-0.23%) |
Jul 28, 2022 | 81.94 | 83.70 | 81.40 | 83.11 | 3,263,671 | +1.58(+1.94%) |
Jul 27, 2022 | 79.57 | 81.92 | 77.98 | 81.53 | 3,030,540 | +2.48(+3.13%) |
Jul 26, 2022 | 78.81 | 79.61 | 77.95 | 79.05 | 2,506,644 | -0.56(-0.70%) |
Jul 25, 2022 | 79.88 | 80.67 | 78.94 | 79.61 | 3,200,408 | -1.43(-1.77%) |
Jul 22, 2022 | 80.86 | 83.48 | 79.90 | 81.04 | 3,326,760 | +0.98(+1.22%) |
Jul 21, 2022 | 76.66 | 80.16 | 75.99 | 80.07 | 3,254,770 | +2.84(+3.68%) |
Jul 20, 2022 | 77.68 | 77.81 | 76.38 | 77.23 | 2,702,377 | -0.18(-0.23%) |
Jul 19, 2022 | 76.19 | 77.61 | 75.06 | 77.40 | 2,375,212 | +2.04(+2.71%) |
Jul 18, 2022 | 76.28 | 77.02 | 74.98 | 75.37 | 2,496,281 | -0.81(-1.06%) |
Jul 15, 2022 | 77.41 | 77.47 | 74.60 | 76.18 | 1,958,269 | +0.54(+0.71%) |
Jul 14, 2022 | 76.04 | 76.62 | 74.40 | 75.64 | 1,813,747 | -1.23(-1.60%) |
Jul 13, 2022 | 73.89 | 77.11 | 72.88 | 76.87 | 3,585,265 | +0.50(+0.65%) |
Jul 12, 2022 | 75.79 | 78.32 | 75.64 | 76.37 | 3,511,850 | -0.40(-0.52%) |
Jul 11, 2022 | 76.15 | 77.50 | 75.98 | 76.77 | 2,468,108 | +0.30(+0.40%) |
Jul 08, 2022 | 75.09 | 77.11 | 75.09 | 76.47 | 2,137,331 | +0.67(+0.89%) |
Jul 07, 2022 | 75.21 | 75.82 | 74.10 | 75.79 | 2,289,940 | +1.04(+1.40%) |
Jul 06, 2022 | 75.68 | 76.00 | 73.02 | 74.75 | 3,419,129 | -0.38(-0.50%) |
Jul 05, 2022 | 71.88 | 75.14 | 71.54 | 75.13 | 5,724,531 | +2.71(+3.74%) |
Jul 01, 2022 | 69.04 | 72.63 | 69.04 | 72.42 | 3,643,257 | +3.91(+5.71%) |
Jun 30, 2022 | 66.65 | 69.10 | 66.21 | 68.51 | 2,573,831 | +0.90(+1.34%) |
Jun 29, 2022 | 67.37 | 68.08 | 65.80 | 67.60 | 2,006,788 | -0.10(-0.14%) |
Jun 28, 2022 | 70.17 | 70.86 | 67.61 | 67.70 | 2,191,554 | -2.18(-3.13%) |
Jun 27, 2022 | 69.75 | 70.80 | 68.74 | 69.88 | 1,979,113 | +0.06(+0.08%) |
Jun 24, 2022 | 69.33 | 70.55 | 68.52 | 69.83 | 3,834,130 | +1.18(+1.73%) |
Jun 23, 2022 | 66.08 | 69.50 | 66.01 | 68.64 | 3,723,109 | +2.96(+4.51%) |
Jun 22, 2022 | 63.12 | 66.70 | 62.62 | 65.68 | 3,686,248 | +1.95(+3.06%) |
Jun 21, 2022 | 64.02 | 66.19 | 61.95 | 63.73 | 5,790,740 | +0.99(+1.58%) |
Jun 17, 2022 | 61.98 | 63.53 | 60.71 | 62.74 | 5,620,113 | +0.14(+0.22%) |
Jun 16, 2022 | 65.17 | 65.30 | 61.50 | 62.60 | 4,216,481 | -4.35(-6.50%) |
Jun 15, 2022 | 67.79 | 68.37 | 65.18 | 66.95 | 3,229,341 | -0.17(-0.25%) |
Jun 14, 2022 | 67.96 | 69.06 | 66.63 | 67.12 | 3,274,172 | -0.84(-1.24%) |
Jun 13, 2022 | 69.53 | 71.82 | 66.87 | 67.96 | 4,668,309 | -4.31(-5.96%) |
Jun 10, 2022 | 75.37 | 75.62 | 72.26 | 72.27 | 2,774,944 | -4.11(-5.38%) |
Jun 09, 2022 | 76.23 | 78.29 | 76.21 | 76.38 | 2,785,597 | -0.45(-0.58%) |
Jun 08, 2022 | 77.91 | 78.28 | 76.20 | 76.83 | 2,503,819 | -2.01(-2.55%) |
Jun 07, 2022 | 77.74 | 78.96 | 76.77 | 78.83 | 1,918,575 | +0.15(+0.19%) |
Jun 06, 2022 | 78.01 | 79.04 | 77.23 | 78.69 | 2,150,793 | +0.84(+1.08%) |
Jun 03, 2022 | 76.64 | 78.44 | 76.11 | 77.84 | 1,323,953 | +0.04(+0.05%) |
Jun 02, 2022 | 77.87 | 78.48 | 76.59 | 77.81 | 2,052,932 | +0.50(+0.65%) |