Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 109.00 | 110.23 | 107.01 | 107.99 | 182,800 | -1.33(-1.22%) |
May 30, 2023 | 111.52 | 112.39 | 107.64 | 109.32 | 380,026 | -2.20(-1.97%) |
May 26, 2023 | 106.85 | 112.57 | 105.58 | 111.52 | 219,229 | +5.31(+5.00%) |
May 25, 2023 | 102.82 | 107.14 | 102.75 | 106.21 | 161,943 | +5.61(+5.58%) |
May 24, 2023 | 98.14 | 100.88 | 97.48 | 100.60 | 130,571 | +1.45(+1.46%) |
May 23, 2023 | 99.56 | 99.76 | 97.83 | 99.15 | 85,861 | -1.08(-1.08%) |
May 22, 2023 | 100.83 | 101.81 | 100.17 | 100.23 | 68,625 | -0.17(-0.17%) |
May 19, 2023 | 99.58 | 101.43 | 98.86 | 100.40 | 80,157 | +0.64(+0.64%) |
May 18, 2023 | 97.72 | 100.29 | 97.60 | 99.76 | 104,171 | +2.62(+2.70%) |
May 17, 2023 | 97.11 | 99.00 | 97.06 | 97.14 | 118,983 | +1.14(+1.19%) |
May 16, 2023 | 95.89 | 97.29 | 95.23 | 96.00 | 98,764 | -0.30(-0.31%) |
May 15, 2023 | 94.16 | 97.22 | 94.16 | 96.30 | 70,868 | +2.18(+2.32%) |
May 12, 2023 | 92.03 | 94.30 | 89.59 | 94.12 | 68,398 | +1.06(+1.14%) |
May 11, 2023 | 93.86 | 95.94 | 91.10 | 93.06 | 85,050 | +1.79(+1.96%) |
May 10, 2023 | 91.29 | 92.30 | 90.74 | 91.27 | 64,572 | +0.42(+0.46%) |
May 09, 2023 | 92.35 | 92.35 | 90.42 | 90.85 | 69,587 | -2.24(-2.41%) |
May 08, 2023 | 93.38 | 93.56 | 92.31 | 93.09 | 44,543 | +0.23(+0.25%) |
May 05, 2023 | 89.83 | 93.49 | 89.83 | 92.86 | 53,685 | +3.39(+3.79%) |
May 04, 2023 | 90.16 | 91.55 | 88.74 | 89.47 | 109,578 | -0.75(-0.83%) |
May 03, 2023 | 89.66 | 91.64 | 89.23 | 90.22 | 97,258 | +1.21(+1.36%) |
May 02, 2023 | 90.79 | 90.79 | 87.85 | 89.01 | 110,474 | -1.73(-1.91%) |
May 01, 2023 | 90.77 | 91.80 | 90.66 | 90.74 | 90,455 | -0.71(-0.78%) |
Apr 28, 2023 | 91.64 | 92.00 | 90.02 | 91.45 | 91,741 | +0.08(+0.09%) |
Apr 27, 2023 | 92.10 | 92.50 | 90.30 | 91.37 | 324,622 | +0.34(+0.37%) |
Apr 26, 2023 | 91.12 | 91.72 | 90.00 | 91.03 | 243,668 | +0.78(+0.86%) |
Apr 25, 2023 | 93.70 | 93.70 | 90.21 | 90.25 | 79,858 | -3.68(-3.92%) |
Apr 24, 2023 | 94.10 | 95.44 | 93.08 | 93.93 | 66,116 | +0.56(+0.60%) |
Apr 21, 2023 | 93.47 | 93.98 | 92.41 | 93.37 | 55,194 | +0.76(+0.82%) |
Apr 20, 2023 | 90.43 | 93.88 | 90.25 | 92.61 | 76,168 | +0.51(+0.55%) |
Apr 19, 2023 | 91.64 | 93.70 | 91.38 | 92.10 | 100,323 | -1.16(-1.24%) |
Apr 18, 2023 | 93.48 | 94.64 | 92.50 | 93.26 | 119,012 | -0.38(-0.41%) |
Apr 17, 2023 | 94.10 | 94.55 | 91.11 | 93.64 | 126,562 | -1.91(-2.00%) |
Apr 14, 2023 | 96.29 | 97.98 | 94.40 | 95.55 | 50,510 | -0.77(-0.80%) |
Apr 13, 2023 | 96.56 | 97.16 | 95.99 | 96.32 | 42,604 | +0.31(+0.32%) |
Apr 12, 2023 | 98.02 | 98.25 | 95.11 | 96.01 | 95,913 | -1.42(-1.46%) |
Apr 11, 2023 | 97.50 | 98.50 | 97.09 | 97.43 | 84,427 | +0.26(+0.27%) |
Apr 10, 2023 | 95.78 | 97.29 | 95.40 | 97.17 | 42,953 | +0.74(+0.77%) |
Apr 06, 2023 | 97.49 | 97.65 | 96.16 | 96.43 | 64,903 | -1.62(-1.65%) |
Apr 05, 2023 | 98.46 | 98.76 | 96.91 | 98.05 | 68,590 | -1.26(-1.27%) |
Apr 04, 2023 | 102.95 | 103.50 | 98.77 | 99.31 | 153,502 | -3.69(-3.58%) |
Apr 03, 2023 | 102.97 | 103.25 | 99.60 | 103.00 | 130,137 | -1.47(-1.41%) |
Mar 31, 2023 | 102.83 | 104.76 | 102.80 | 104.47 | 59,671 | +1.34(+1.30%) |
Mar 30, 2023 | 102.21 | 104.70 | 101.96 | 103.13 | 104,444 | +1.17(+1.15%) |
Mar 29, 2023 | 100.53 | 102.62 | 100.43 | 101.96 | 66,879 | +2.74(+2.76%) |
Mar 28, 2023 | 100.38 | 100.38 | 96.71 | 99.22 | 73,209 | -2.06(-2.03%) |
Mar 27, 2023 | 103.55 | 103.55 | 100.47 | 101.28 | 91,340 | -0.87(-0.85%) |
Mar 24, 2023 | 102.82 | 103.56 | 101.05 | 102.15 | 114,200 | -1.49(-1.44%) |
Mar 23, 2023 | 101.67 | 104.98 | 101.48 | 103.64 | 137,483 | +3.26(+3.25%) |
Mar 22, 2023 | 99.22 | 103.48 | 99.22 | 100.38 | 132,721 | +0.08(+0.08%) |
Mar 21, 2023 | 101.46 | 102.64 | 99.00 | 100.30 | 268,882 | -0.28(-0.28%) |
Mar 20, 2023 | 100.79 | 101.53 | 99.42 | 100.58 | 90,964 | +0.67(+0.67%) |
Mar 17, 2023 | 100.71 | 101.39 | 99.37 | 99.91 | 96,222 | -0.35(-0.35%) |
Mar 16, 2023 | 97.01 | 100.83 | 96.81 | 100.26 | 570,695 | +3.01(+3.10%) |
Mar 15, 2023 | 97.08 | 97.84 | 94.78 | 97.25 | 121,976 | -0.99(-1.01%) |
Mar 14, 2023 | 96.47 | 98.32 | 96.18 | 98.24 | 91,723 | +3.37(+3.55%) |
Mar 13, 2023 | 93.41 | 95.92 | 93.41 | 94.87 | 165,962 | +0.86(+0.91%) |
Mar 10, 2023 | 96.41 | 96.98 | 93.41 | 94.01 | 235,020 | -1.75(-1.83%) |
Mar 09, 2023 | 94.55 | 96.75 | 94.55 | 95.76 | 145,405 | +1.59(+1.69%) |
Mar 08, 2023 | 92.97 | 95.27 | 92.92 | 94.17 | 165,370 | +2.40(+2.62%) |
Mar 07, 2023 | 92.63 | 93.15 | 90.79 | 91.77 | 111,041 | -0.67(-0.72%) |
Mar 06, 2023 | 92.97 | 93.70 | 91.85 | 92.44 | 91,598 | -0.07(-0.08%) |
Mar 03, 2023 | 91.26 | 92.85 | 91.04 | 92.51 | 97,610 | +1.11(+1.21%) |
Mar 02, 2023 | 90.06 | 91.47 | 89.16 | 91.40 | 94,854 | -0.17(-0.19%) |
Mar 01, 2023 | 90.97 | 92.21 | 90.07 | 91.57 | 100,582 | +0.99(+1.09%) |
Feb 28, 2023 | 88.63 | 91.95 | 88.63 | 90.58 | 79,577 | +1.76(+1.98%) |
Feb 27, 2023 | 87.80 | 89.40 | 87.76 | 88.82 | 189,227 | +1.12(+1.28%) |
Feb 24, 2023 | 87.16 | 88.25 | 86.82 | 87.70 | 72,209 | -1.17(-1.32%) |
Feb 23, 2023 | 89.98 | 89.98 | 86.90 | 88.87 | 91,038 | +0.47(+0.53%) |
Feb 22, 2023 | 89.08 | 90.14 | 87.91 | 88.40 | 105,112 | -0.96(-1.07%) |
Feb 21, 2023 | 89.25 | 90.82 | 88.97 | 89.36 | 141,426 | -1.94(-2.12%) |
Feb 17, 2023 | 92.10 | 92.10 | 90.31 | 91.30 | 113,485 | -0.56(-0.61%) |
Feb 16, 2023 | 89.82 | 92.56 | 89.82 | 91.86 | 127,447 | -0.68(-0.73%) |
Feb 15, 2023 | 90.00 | 93.00 | 88.77 | 92.54 | 111,229 | +1.42(+1.56%) |
Feb 14, 2023 | 89.73 | 91.81 | 89.01 | 91.12 | 104,320 | +0.48(+0.53%) |
Feb 13, 2023 | 89.66 | 91.64 | 89.27 | 90.64 | 68,756 | -0.54(-0.59%) |
Feb 10, 2023 | 92.85 | 93.26 | 89.73 | 91.18 | 94,840 | -2.33(-2.49%) |
Feb 09, 2023 | 94.74 | 95.76 | 92.79 | 93.51 | 66,914 | +0.49(+0.53%) |
Feb 08, 2023 | 94.17 | 94.67 | 91.98 | 93.02 | 105,777 | -2.09(-2.20%) |
Feb 07, 2023 | 93.05 | 95.18 | 92.53 | 95.11 | 86,842 | +1.48(+1.58%) |
Feb 06, 2023 | 94.86 | 95.51 | 92.69 | 93.63 | 83,352 | -2.44(-2.54%) |
Feb 03, 2023 | 95.01 | 96.73 | 95.01 | 96.07 | 61,171 | -0.23(-0.24%) |
Feb 02, 2023 | 97.65 | 99.00 | 95.90 | 96.30 | 132,048 | +1.29(+1.36%) |
Feb 01, 2023 | 91.14 | 95.68 | 91.14 | 95.01 | 78,461 | +4.31(+4.75%) |
Jan 31, 2023 | 89.60 | 91.01 | 89.20 | 90.70 | 94,323 | +1.08(+1.21%) |
Jan 30, 2023 | 91.24 | 91.24 | 89.25 | 89.62 | 60,065 | -3.37(-3.62%) |
Jan 27, 2023 | 93.57 | 94.18 | 92.34 | 92.99 | 44,499 | -1.74(-1.84%) |
Jan 26, 2023 | 94.36 | 94.79 | 92.38 | 94.73 | 66,765 | +0.15(+0.16%) |
Jan 25, 2023 | 93.86 | 95.21 | 92.77 | 94.58 | 166,905 | -0.12(-0.13%) |
Jan 24, 2023 | 95.67 | 95.96 | 94.35 | 94.70 | 60,415 | -1.78(-1.84%) |
Jan 23, 2023 | 93.70 | 97.89 | 93.69 | 96.48 | 121,618 | +3.78(+4.08%) |
Jan 20, 2023 | 90.09 | 93.36 | 89.65 | 92.70 | 52,153 | +2.84(+3.16%) |
Jan 19, 2023 | 90.13 | 90.56 | 89.18 | 89.86 | 79,778 | -0.63(-0.70%) |
Jan 18, 2023 | 90.75 | 91.99 | 90.43 | 90.49 | 65,813 | +1.16(+1.30%) |
Jan 17, 2023 | 89.75 | 90.55 | 88.50 | 89.33 | 57,756 | -1.24(-1.37%) |
Jan 13, 2023 | 90.27 | 91.88 | 90.13 | 90.57 | 82,414 | -0.43(-0.47%) |
Jan 12, 2023 | 90.00 | 92.05 | 88.67 | 91.00 | 66,483 | +1.15(+1.28%) |
Jan 11, 2023 | 89.07 | 90.52 | 88.13 | 89.85 | 101,272 | +0.48(+0.54%) |
Jan 10, 2023 | 88.41 | 90.05 | 87.20 | 89.37 | 50,635 | +1.09(+1.23%) |
Jan 09, 2023 | 87.80 | 91.10 | 87.47 | 88.28 | 77,278 | +1.42(+1.63%) |
Jan 06, 2023 | 84.62 | 87.83 | 83.04 | 86.86 | 107,549 | +3.12(+3.73%) |
Jan 05, 2023 | 82.87 | 84.98 | 82.38 | 83.74 | 63,902 | -0.54(-0.64%) |
Jan 04, 2023 | 83.27 | 85.74 | 82.21 | 84.28 | 97,944 | +1.36(+1.64%) |
Jan 03, 2023 | 82.97 | 83.68 | 81.91 | 82.92 | 88,015 | +1.24(+1.52%) |
Dec 30, 2022 | 81.04 | 82.22 | 80.95 | 81.68 | 79,641 | -0.05(-0.06%) |
Dec 29, 2022 | 79.85 | 82.24 | 79.63 | 81.73 | 204,606 | +2.50(+3.16%) |
Dec 28, 2022 | 79.21 | 80.40 | 79.21 | 79.23 | 69,243 | -0.53(-0.66%) |
Dec 27, 2022 | 81.36 | 81.47 | 79.52 | 79.76 | 97,175 | -1.89(-2.31%) |
Dec 23, 2022 | 81.33 | 82.42 | 80.30 | 81.65 | 57,982 | -0.41(-0.50%) |
Dec 22, 2022 | 84.66 | 84.66 | 80.42 | 82.06 | 117,172 | -3.69(-4.30%) |
Dec 21, 2022 | 82.64 | 86.76 | 82.64 | 85.75 | 145,041 | +3.09(+3.74%) |
Dec 20, 2022 | 82.24 | 84.95 | 82.24 | 82.66 | 107,223 | -0.43(-0.52%) |
Dec 19, 2022 | 84.40 | 84.72 | 82.44 | 83.09 | 62,246 | -1.73(-2.04%) |
Dec 16, 2022 | 85.13 | 87.01 | 82.32 | 84.82 | 140,983 | -1.04(-1.21%) |
Dec 15, 2022 | 85.79 | 86.48 | 84.22 | 85.86 | 129,485 | -2.29(-2.60%) |
Dec 14, 2022 | 88.91 | 90.83 | 87.41 | 88.15 | 152,972 | -0.92(-1.03%) |
Dec 13, 2022 | 90.36 | 90.36 | 87.86 | 89.07 | 113,580 | +3.58(+4.19%) |
Dec 12, 2022 | 84.14 | 85.63 | 83.84 | 85.49 | 67,004 | +0.63(+0.74%) |
Dec 09, 2022 | 83.93 | 86.16 | 83.93 | 84.86 | 47,811 | -0.88(-1.03%) |
Dec 08, 2022 | 84.07 | 85.99 | 83.81 | 85.74 | 38,443 | +1.80(+2.14%) |
Dec 07, 2022 | 85.00 | 85.21 | 82.75 | 83.94 | 71,480 | -1.91(-2.22%) |
Dec 06, 2022 | 86.94 | 87.61 | 85.48 | 85.85 | 63,462 | -0.87(-1.00%) |
Dec 05, 2022 | 86.00 | 88.43 | 85.94 | 86.72 | 75,939 | +0.47(+0.54%) |
Dec 02, 2022 | 84.91 | 86.25 | 84.54 | 86.25 | 38,796 | -0.31(-0.36%) |
Dec 01, 2022 | 87.08 | 88.65 | 85.07 | 86.56 | 145,052 | +0.99(+1.16%) |
Nov 30, 2022 | 82.48 | 85.57 | 80.70 | 85.57 | 206,328 | +3.22(+3.91%) |
Nov 29, 2022 | 83.34 | 84.11 | 81.74 | 82.35 | 90,820 | -0.02(-0.02%) |
Nov 28, 2022 | 84.44 | 84.68 | 81.76 | 82.37 | 149,942 | -3.21(-3.75%) |
Nov 25, 2022 | 85.68 | 87.77 | 85.26 | 85.58 | 34,884 | -0.72(-0.83%) |
Nov 23, 2022 | 85.55 | 87.50 | 84.81 | 86.30 | 93,245 | +0.32(+0.37%) |
Nov 22, 2022 | 85.28 | 86.38 | 84.13 | 85.98 | 70,600 | +0.27(+0.32%) |
Nov 21, 2022 | 85.35 | 86.00 | 84.87 | 85.71 | 104,909 | -0.59(-0.68%) |
Nov 18, 2022 | 87.37 | 87.37 | 85.32 | 86.30 | 68,548 | -0.23(-0.27%) |
Nov 17, 2022 | 84.29 | 87.18 | 84.29 | 86.53 | 77,008 | +0.68(+0.79%) |
Nov 16, 2022 | 87.87 | 88.66 | 85.54 | 85.85 | 76,463 | -3.66(-4.09%) |
Nov 15, 2022 | 90.32 | 91.35 | 88.86 | 89.51 | 146,456 | +2.05(+2.34%) |
Nov 14, 2022 | 90.31 | 90.96 | 87.36 | 87.46 | 181,496 | -2.43(-2.70%) |
Nov 11, 2022 | 87.70 | 90.70 | 86.26 | 89.89 | 161,489 | +2.26(+2.58%) |
Nov 10, 2022 | 88.00 | 88.75 | 86.78 | 87.63 | 289,792 | +4.82(+5.82%) |
Nov 09, 2022 | 83.51 | 84.25 | 82.39 | 82.81 | 177,850 | -1.74(-2.06%) |
Nov 08, 2022 | 84.28 | 86.47 | 84.28 | 84.55 | 332,725 | +0.75(+0.89%) |
Nov 07, 2022 | 80.68 | 84.36 | 80.68 | 83.80 | 453,036 | +2.90(+3.58%) |
Nov 04, 2022 | 79.00 | 82.18 | 78.29 | 80.90 | 300,509 | +3.65(+4.72%) |
Nov 03, 2022 | 73.17 | 78.39 | 73.02 | 77.25 | 245,936 | +4.08(+5.58%) |
Nov 02, 2022 | 74.15 | 73.17 | 73.17 | 145,821 | -1.39(-1.86%) | |
Nov 01, 2022 | 75.12 | 75.45 | 74.16 | 74.56 | 52,826 | +0.85(+1.15%) |
Oct 31, 2022 | 75.15 | 75.15 | 73.21 | 73.71 | 148,069 | -2.40(-3.15%) |
Oct 28, 2022 | 73.43 | 76.30 | 73.11 | 76.11 | 151,190 | +2.98(+4.07%) |
Oct 27, 2022 | 73.99 | 75.26 | 72.73 | 73.13 | 104,830 | -0.61(-0.83%) |
Oct 26, 2022 | 74.10 | 75.76 | 73.32 | 73.74 | 121,431 | -1.01(-1.35%) |
Oct 25, 2022 | 73.58 | 75.24 | 73.58 | 74.75 | 125,605 | +1.86(+2.55%) |
Oct 24, 2022 | 72.28 | 73.54 | 71.54 | 72.89 | 167,902 | -0.04(-0.05%) |
Oct 21, 2022 | 70.57 | 73.60 | 69.55 | 72.93 | 190,227 | +2.28(+3.23%) |
Oct 20, 2022 | 70.84 | 72.33 | 69.38 | 70.65 | 193,241 | -0.19(-0.27%) |
Oct 19, 2022 | 70.79 | 72.46 | 69.89 | 70.84 | 194,354 | +1.34(+1.93%) |
Oct 18, 2022 | 70.89 | 71.55 | 68.47 | 69.50 | 237,180 | -0.86(-1.22%) |
Oct 17, 2022 | 71.50 | 72.00 | 70.03 | 70.36 | 196,743 | +0.11(+0.16%) |
Oct 14, 2022 | 74.86 | 74.86 | 70.01 | 70.25 | 167,655 | -3.61(-4.89%) |
Oct 13, 2022 | 69.17 | 74.93 | 67.40 | 73.86 | 397,907 | +1.63(+2.26%) |
Oct 12, 2022 | 73.67 | 74.87 | 71.99 | 72.23 | 356,612 | -2.13(-2.86%) |
Oct 11, 2022 | 77.37 | 77.84 | 72.17 | 74.36 | 530,542 | -4.72(-5.97%) |
Oct 10, 2022 | 81.53 | 81.53 | 78.05 | 79.08 | 240,045 | -2.90(-3.54%) |
Oct 07, 2022 | 85.23 | 85.23 | 80.80 | 81.98 | 170,693 | -5.35(-6.13%) |
Oct 06, 2022 | 87.88 | 89.40 | 87.03 | 87.33 | 164,205 | -2.43(-2.70%) |
Oct 05, 2022 | 88.85 | 90.44 | 87.23 | 89.76 | 64,709 | -0.26(-0.29%) |
Oct 04, 2022 | 89.90 | 90.98 | 89.16 | 90.02 | 68,180 | +2.46(+2.81%) |
Oct 03, 2022 | 84.50 | 89.05 | 84.37 | 87.56 | 117,541 | +2.26(+2.65%) |
Sep 30, 2022 | 86.07 | 87.11 | 84.98 | 85.30 | 95,230 | -1.81(-2.08%) |
Sep 29, 2022 | 87.81 | 87.81 | 86.16 | 87.11 | 92,823 | -2.47(-2.76%) |
Sep 28, 2022 | 87.89 | 90.48 | 87.30 | 89.58 | 136,902 | +1.90(+2.17%) |
Sep 27, 2022 | 88.46 | 89.57 | 86.20 | 87.68 | 72,749 | +0.62(+0.71%) |
Sep 26, 2022 | 87.13 | 88.44 | 86.53 | 87.06 | 90,454 | -0.43(-0.49%) |
Sep 23, 2022 | 86.63 | 87.71 | 84.96 | 87.49 | 99,004 | -0.68(-0.77%) |
Sep 22, 2022 | 89.93 | 90.24 | 86.31 | 88.17 | 138,008 | -2.69(-2.96%) |
Sep 21, 2022 | 90.77 | 93.50 | 90.50 | 90.86 | 91,076 | -0.95(-1.03%) |
Sep 20, 2022 | 93.50 | 93.50 | 91.65 | 91.81 | 63,348 | -2.34(-2.49%) |
Sep 19, 2022 | 93.04 | 94.78 | 92.77 | 94.15 | 96,183 | -0.55(-0.58%) |
Sep 16, 2022 | 93.42 | 95.59 | 92.55 | 94.70 | 90,887 | -0.14(-0.15%) |
Sep 15, 2022 | 94.88 | 95.80 | 93.85 | 94.84 | 83,341 | -1.91(-1.97%) |
Sep 14, 2022 | 96.04 | 98.49 | 95.24 | 96.75 | 56,612 | +0.85(+0.89%) |
Sep 13, 2022 | 95.97 | 97.67 | 94.76 | 95.90 | 132,152 | -4.36(-4.35%) |
Sep 12, 2022 | 100.52 | 102.42 | 99.59 | 100.26 | 101,737 | -0.26(-0.26%) |
Sep 09, 2022 | 100.13 | 101.37 | 99.71 | 100.52 | 55,257 | +1.91(+1.94%) |
Sep 08, 2022 | 96.64 | 98.99 | 96.02 | 98.61 | 60,168 | +1.21(+1.24%) |
Sep 07, 2022 | 96.06 | 98.11 | 94.15 | 97.40 | 72,690 | +1.83(+1.91%) |
Sep 06, 2022 | 95.99 | 96.93 | 94.44 | 95.57 | 103,506 | -1.56(-1.61%) |
Sep 02, 2022 | 98.85 | 99.73 | 96.62 | 97.13 | 50,645 | -0.67(-0.69%) |
Sep 01, 2022 | 97.72 | 98.10 | 95.73 | 97.80 | 109,613 | -1.52(-1.53%) |
Aug 31, 2022 | 98.80 | 99.59 | 97.46 | 99.32 | 129,900 | +0.81(+0.82%) |
Aug 30, 2022 | 100.89 | 100.97 | 97.63 | 98.51 | 268,702 | -2.89(-2.85%) |
Aug 29, 2022 | 102.64 | 103.65 | 101.03 | 101.40 | 112,606 | -3.74(-3.56%) |
Aug 26, 2022 | 110.00 | 110.33 | 104.11 | 105.14 | 140,794 | -5.08(-4.61%) |
Aug 25, 2022 | 106.94 | 110.34 | 106.94 | 110.22 | 237,202 | +2.65(+2.46%) |
Aug 24, 2022 | 107.50 | 108.45 | 106.10 | 107.57 | 460,198 | -1.04(-0.96%) |
Aug 23, 2022 | 105.34 | 109.37 | 105.34 | 108.61 | 88,209 | +2.82(+2.67%) |
Aug 22, 2022 | 106.22 | 106.65 | 105.06 | 105.79 | 90,958 | -1.84(-1.71%) |
Aug 19, 2022 | 107.56 | 109.15 | 107.04 | 107.63 | 105,851 | -1.62(-1.48%) |
Aug 18, 2022 | 108.24 | 110.99 | 108.15 | 109.25 | 80,163 | +2.51(+2.35%) |
Aug 17, 2022 | 107.53 | 107.62 | 105.39 | 106.74 | 49,293 | -1.89(-1.74%) |
Aug 16, 2022 | 108.75 | 110.62 | 107.21 | 108.63 | 88,193 | -1.12(-1.02%) |
Aug 15, 2022 | 108.81 | 110.68 | 108.81 | 109.75 | 99,608 | -0.25(-0.23%) |
Aug 12, 2022 | 106.12 | 110.17 | 106.12 | 110.00 | 58,668 | +4.15(+3.92%) |
Aug 11, 2022 | 106.98 | 108.70 | 105.77 | 105.85 | 86,812 | +0.53(+0.50%) |
Aug 10, 2022 | 101.62 | 105.65 | 99.89 | 105.32 | 98,127 | +7.23(+7.37%) |
Aug 09, 2022 | 103.07 | 103.53 | 97.33 | 98.09 | 97,571 | -7.81(-7.37%) |
Aug 08, 2022 | 105.96 | 107.65 | 104.20 | 105.90 | 98,007 | -1.72(-1.60%) |
Aug 05, 2022 | 106.75 | 108.48 | 105.66 | 107.62 | 67,325 | -1.03(-0.95%) |
Aug 04, 2022 | 106.73 | 110.19 | 106.20 | 108.65 | 145,382 | +1.92(+1.80%) |
Aug 03, 2022 | 103.95 | 107.42 | 103.27 | 106.73 | 108,226 | +2.50(+2.40%) |
Aug 02, 2022 | 105.01 | 105.93 | 103.75 | 104.23 | 109,874 | -1.17(-1.11%) |
Aug 01, 2022 | 105.08 | 106.73 | 104.14 | 105.40 | 57,968 | +0.05(+0.05%) |
Jul 29, 2022 | 104.19 | 106.08 | 102.79 | 105.35 | 88,369 | +1.11(+1.06%) |
Jul 28, 2022 | 103.40 | 105.74 | 101.71 | 104.24 | 80,325 | +0.14(+0.13%) |
Jul 27, 2022 | 102.08 | 105.16 | 101.73 | 104.10 | 59,209 | +4.02(+4.02%) |
Jul 26, 2022 | 101.68 | 101.68 | 99.70 | 100.08 | 52,618 | -2.26(-2.21%) |
Jul 25, 2022 | 102.70 | 103.32 | 101.11 | 102.34 | 61,419 | +0.81(+0.80%) |
Jul 22, 2022 | 104.41 | 105.67 | 100.21 | 101.53 | 120,707 | -2.89(-2.77%) |
Jul 21, 2022 | 102.24 | 104.97 | 101.80 | 104.42 | 113,217 | +3.62(+3.59%) |
Jul 20, 2022 | 97.63 | 101.08 | 97.43 | 100.80 | 111,728 | +2.93(+2.99%) |
Jul 19, 2022 | 94.78 | 98.25 | 94.78 | 97.87 | 92,312 | +4.56(+4.89%) |
Jul 18, 2022 | 96.28 | 96.54 | 92.78 | 93.31 | 82,906 | -1.24(-1.31%) |
Jul 15, 2022 | 92.43 | 95.20 | 90.95 | 94.55 | 116,555 | +3.05(+3.33%) |
Jul 14, 2022 | 89.34 | 91.93 | 87.17 | 91.50 | 150,758 | +1.98(+2.21%) |
Jul 13, 2022 | 86.42 | 90.06 | 86.42 | 89.52 | 55,210 | +0.88(+0.99%) |
Jul 12, 2022 | 90.22 | 90.97 | 87.83 | 88.64 | 86,286 | -0.87(-0.97%) |
Jul 11, 2022 | 87.91 | 89.84 | 86.71 | 89.51 | 132,047 | +2.21(+2.53%) |
Jul 08, 2022 | 85.79 | 87.63 | 84.88 | 87.30 | 112,676 | +0.90(+1.04%) |
Jul 07, 2022 | 85.25 | 86.75 | 84.61 | 86.40 | 66,971 | +2.86(+3.42%) |
Jul 06, 2022 | 83.77 | 84.19 | 81.93 | 83.54 | 94,065 | -0.32(-0.38%) |
Jul 05, 2022 | 82.02 | 84.44 | 81.63 | 83.86 | 211,185 | +0.37(+0.44%) |
Jul 01, 2022 | 87.68 | 87.68 | 82.00 | 83.49 | 154,973 | -5.04(-5.69%) |
Jun 30, 2022 | 89.06 | 89.75 | 86.39 | 88.53 | 196,397 | -0.83(-0.93%) |
Jun 29, 2022 | 91.89 | 92.38 | 88.00 | 89.36 | 124,004 | -3.57(-3.84%) |
Jun 28, 2022 | 97.17 | 97.17 | 92.53 | 92.93 | 98,633 | -2.89(-3.02%) |
Jun 27, 2022 | 96.85 | 96.85 | 93.56 | 95.82 | 286,175 | -0.08(-0.08%) |
Jun 24, 2022 | 94.93 | 97.28 | 94.15 | 95.90 | 128,567 | +2.17(+2.32%) |
Jun 23, 2022 | 95.29 | 95.29 | 92.30 | 93.73 | 85,886 | -0.14(-0.15%) |
Jun 22, 2022 | 93.82 | 95.69 | 93.46 | 93.87 | 55,115 | -1.92(-2.00%) |
Jun 21, 2022 | 91.55 | 95.96 | 91.55 | 95.79 | 92,404 | +5.96(+6.63%) |
Jun 17, 2022 | 90.51 | 92.48 | 88.00 | 89.83 | 160,001 | -0.73(-0.81%) |
Jun 16, 2022 | 93.73 | 95.16 | 89.88 | 90.56 | 195,775 | -6.81(-6.99%) |
Jun 15, 2022 | 95.51 | 99.09 | 94.68 | 97.37 | 80,062 | +2.90(+3.07%) |
Jun 14, 2022 | 95.18 | 95.73 | 93.57 | 94.47 | 74,549 | -0.33(-0.35%) |
Jun 13, 2022 | 97.57 | 98.99 | 93.37 | 94.80 | 131,015 | -5.66(-5.63%) |
Jun 10, 2022 | 101.90 | 102.76 | 99.65 | 100.46 | 92,253 | -2.96(-2.86%) |
Jun 09, 2022 | 106.22 | 107.14 | 103.27 | 103.42 | 61,461 | -3.21(-3.01%) |
Jun 08, 2022 | 108.48 | 108.77 | 105.05 | 106.63 | 61,158 | -2.49(-2.28%) |
Jun 07, 2022 | 106.85 | 109.24 | 105.78 | 109.12 | 96,328 | +0.72(+0.66%) |
Jun 06, 2022 | 110.61 | 111.00 | 107.18 | 108.40 | 98,780 | -0.39(-0.36%) |
Jun 03, 2022 | 108.00 | 110.17 | 107.26 | 108.79 | 74,537 | -1.10(-1.00%) |
Jun 02, 2022 | 107.15 | 110.77 | 106.69 | 109.89 | 129,799 | +3.03(+2.84%) |