Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.97 | 98.11 | 96.60 | 97.14 | 41,002 | -1.51(-1.53%) |
May 30, 2023 | 98.39 | 99.80 | 98.18 | 98.65 | 52,461 | +0.80(+0.82%) |
May 26, 2023 | 96.83 | 97.98 | 96.83 | 97.85 | 26,341 | +1.44(+1.50%) |
May 25, 2023 | 95.92 | 96.49 | 95.65 | 96.41 | 80,649 | +1.47(+1.55%) |
May 24, 2023 | 95.64 | 95.64 | 94.55 | 94.93 | 51,449 | -1.21(-1.26%) |
May 23, 2023 | 97.09 | 97.18 | 96.07 | 96.15 | 127,103 | -1.16(-1.19%) |
May 22, 2023 | 97.18 | 97.58 | 97.18 | 97.30 | 85,306 | +0.02(+0.02%) |
May 19, 2023 | 97.48 | 97.76 | 97.00 | 97.28 | 30,627 | +0.39(+0.41%) |
May 18, 2023 | 96.19 | 96.93 | 95.96 | 96.89 | 44,402 | +0.21(+0.21%) |
May 17, 2023 | 95.85 | 96.74 | 95.51 | 96.68 | 16,570 | +1.27(+1.33%) |
May 16, 2023 | 96.59 | 96.59 | 95.31 | 95.41 | 17,157 | -1.45(-1.50%) |
May 15, 2023 | 96.46 | 97.01 | 96.08 | 96.86 | 24,615 | +0.81(+0.84%) |
May 12, 2023 | 96.21 | 96.73 | 95.51 | 96.05 | 42,007 | +0.15(+0.15%) |
May 11, 2023 | 95.80 | 95.90 | 95.30 | 95.90 | 36,288 | -0.39(-0.40%) |
May 10, 2023 | 96.69 | 96.69 | 95.34 | 96.29 | 161,966 | +0.10(+0.10%) |
May 09, 2023 | 95.86 | 96.23 | 95.54 | 96.19 | 57,489 | -0.24(-0.25%) |
May 08, 2023 | 96.59 | 96.81 | 96.17 | 96.42 | 51,752 | -0.13(-0.13%) |
May 05, 2023 | 95.27 | 96.72 | 95.27 | 96.55 | 19,831 | +2.04(+2.16%) |
May 04, 2023 | 94.85 | 94.87 | 94.16 | 94.51 | 36,580 | -0.42(-0.45%) |
May 03, 2023 | 95.36 | 95.93 | 94.91 | 94.93 | 33,146 | -0.09(-0.09%) |
May 02, 2023 | 94.98 | 95.20 | 94.09 | 95.02 | 91,600 | -0.47(-0.50%) |
May 01, 2023 | 95.74 | 95.97 | 95.43 | 95.50 | 135,801 | -0.04(-0.04%) |
Apr 28, 2023 | 95.18 | 95.54 | 94.55 | 95.54 | 61,324 | +0.07(+0.07%) |
Apr 27, 2023 | 94.11 | 95.49 | 94.11 | 95.47 | 33,356 | +1.98(+2.12%) |
Apr 26, 2023 | 94.82 | 94.82 | 93.22 | 93.48 | 25,996 | -2.28(-2.38%) |
Apr 25, 2023 | 96.19 | 96.67 | 95.65 | 95.76 | 63,646 | -0.69(-0.72%) |
Apr 24, 2023 | 96.13 | 96.45 | 95.96 | 96.45 | 18,165 | +0.33(+0.34%) |
Apr 21, 2023 | 95.95 | 96.13 | 95.39 | 96.13 | 50,005 | +0.08(+0.08%) |
Apr 20, 2023 | 95.73 | 96.36 | 95.69 | 96.05 | 56,844 | -0.24(-0.25%) |
Apr 19, 2023 | 96.32 | 96.48 | 95.98 | 96.29 | 73,147 | -0.34(-0.35%) |
Apr 18, 2023 | 96.56 | 96.92 | 96.33 | 96.62 | 60,125 | +0.38(+0.40%) |
Apr 17, 2023 | 95.51 | 96.24 | 95.51 | 96.24 | 42,079 | +0.79(+0.83%) |
Apr 14, 2023 | 95.48 | 96.41 | 95.04 | 95.45 | 44,833 | -0.60(-0.63%) |
Apr 13, 2023 | 95.59 | 96.23 | 94.81 | 96.05 | 44,583 | +1.18(+1.25%) |
Apr 12, 2023 | 95.44 | 95.72 | 94.76 | 94.86 | 28,165 | +0.58(+0.62%) |
Apr 11, 2023 | 93.97 | 94.65 | 93.97 | 94.28 | 39,613 | +0.52(+0.56%) |
Apr 10, 2023 | 92.76 | 93.76 | 92.54 | 93.76 | 16,050 | +0.55(+0.59%) |
Apr 06, 2023 | 92.87 | 93.32 | 92.51 | 93.21 | 83,492 | +0.00(+0.00%) |
Apr 05, 2023 | 94.19 | 94.19 | 92.73 | 93.21 | 56,246 | -1.29(-1.37%) |
Apr 04, 2023 | 96.15 | 96.15 | 94.12 | 94.50 | 34,525 | -1.64(-1.70%) |
Apr 03, 2023 | 96.21 | 96.37 | 95.58 | 96.14 | 24,029 | -0.28(-0.29%) |
Mar 31, 2023 | 95.72 | 96.46 | 95.72 | 96.42 | 33,023 | +1.10(+1.15%) |
Mar 30, 2023 | 95.25 | 95.73 | 95.01 | 95.32 | 33,389 | +1.05(+1.11%) |
Mar 29, 2023 | 93.28 | 94.28 | 93.28 | 94.27 | 30,838 | +1.66(+1.79%) |
Mar 28, 2023 | 92.26 | 92.64 | 92.17 | 92.61 | 27,195 | +0.26(+0.28%) |
Mar 27, 2023 | 92.45 | 92.65 | 91.89 | 92.36 | 46,204 | +0.84(+0.92%) |
Mar 24, 2023 | 91.12 | 91.53 | 90.43 | 91.52 | 31,063 | -0.92(-0.99%) |
Mar 23, 2023 | 92.72 | 94.10 | 91.74 | 92.44 | 93,998 | +0.45(+0.49%) |
Mar 22, 2023 | 93.07 | 94.31 | 91.98 | 91.98 | 39,431 | -0.97(-1.04%) |
Mar 21, 2023 | 92.09 | 93.04 | 92.09 | 92.95 | 57,007 | +1.64(+1.79%) |
Mar 20, 2023 | 90.26 | 91.37 | 90.26 | 91.31 | 98,267 | +1.67(+1.86%) |
Mar 17, 2023 | 90.83 | 90.83 | 89.24 | 89.64 | 95,677 | -2.14(-2.33%) |
Mar 16, 2023 | 89.62 | 91.79 | 89.62 | 91.79 | 41,973 | +1.42(+1.57%) |
Mar 15, 2023 | 91.41 | 91.42 | 89.12 | 90.36 | 100,785 | -3.32(-3.55%) |
Mar 14, 2023 | 93.05 | 94.18 | 92.66 | 93.69 | 75,687 | +1.74(+1.89%) |
Mar 13, 2023 | 91.13 | 92.64 | 90.76 | 91.95 | 206,924 | +0.06(+0.06%) |
Mar 10, 2023 | 93.85 | 93.85 | 91.51 | 91.89 | 37,298 | -1.44(-1.54%) |
Mar 09, 2023 | 94.60 | 95.30 | 93.26 | 93.33 | 38,299 | -1.26(-1.33%) |
Mar 08, 2023 | 94.02 | 94.68 | 93.97 | 94.60 | 33,669 | +0.42(+0.45%) |
Mar 07, 2023 | 95.65 | 95.65 | 94.08 | 94.17 | 17,161 | -1.33(-1.39%) |
Mar 06, 2023 | 95.53 | 96.07 | 95.31 | 95.50 | 104,465 | +0.29(+0.30%) |
Mar 03, 2023 | 94.01 | 95.34 | 93.65 | 95.22 | 52,769 | +1.71(+1.82%) |
Mar 02, 2023 | 92.81 | 93.64 | 92.32 | 93.51 | 24,417 | +0.03(+0.03%) |
Mar 01, 2023 | 93.49 | 93.96 | 93.19 | 93.48 | 67,291 | +0.36(+0.38%) |
Feb 28, 2023 | 93.56 | 93.75 | 92.98 | 93.13 | 52,079 | -0.47(-0.51%) |
Feb 27, 2023 | 93.27 | 94.04 | 93.27 | 93.60 | 49,950 | +1.24(+1.35%) |
Feb 24, 2023 | 91.97 | 92.43 | 91.67 | 92.36 | 32,834 | -1.29(-1.38%) |
Feb 23, 2023 | 93.44 | 93.99 | 92.64 | 93.65 | 41,815 | +1.21(+1.31%) |
Feb 22, 2023 | 92.44 | 93.11 | 92.13 | 92.44 | 31,493 | -0.32(-0.34%) |
Feb 21, 2023 | 93.97 | 94.19 | 92.71 | 92.75 | 55,287 | -2.23(-2.35%) |
Feb 17, 2023 | 94.61 | 95.23 | 94.17 | 94.98 | 33,134 | +0.06(+0.06%) |
Feb 16, 2023 | 95.35 | 95.95 | 94.84 | 94.92 | 30,064 | -1.27(-1.32%) |
Feb 15, 2023 | 94.77 | 96.19 | 94.68 | 96.19 | 30,403 | +0.95(+0.99%) |
Feb 14, 2023 | 94.05 | 95.50 | 93.84 | 95.25 | 33,705 | +0.49(+0.52%) |
Feb 13, 2023 | 93.53 | 94.90 | 93.53 | 94.75 | 34,470 | +1.40(+1.50%) |
Feb 10, 2023 | 92.92 | 93.48 | 92.62 | 93.35 | 24,677 | -0.27(-0.28%) |
Feb 09, 2023 | 95.34 | 95.37 | 93.35 | 93.62 | 13,876 | -0.30(-0.32%) |
Feb 08, 2023 | 94.47 | 94.47 | 93.70 | 93.92 | 17,884 | -0.37(-0.40%) |
Feb 07, 2023 | 93.24 | 94.45 | 92.95 | 94.29 | 26,181 | +0.43(+0.46%) |
Feb 06, 2023 | 93.40 | 94.04 | 93.40 | 93.86 | 17,164 | -0.32(-0.34%) |
Feb 03, 2023 | 94.01 | 95.10 | 93.75 | 94.17 | 20,378 | -0.90(-0.94%) |
Feb 02, 2023 | 95.46 | 95.67 | 94.56 | 95.07 | 51,281 | -0.29(-0.30%) |
Feb 01, 2023 | 93.79 | 95.80 | 93.21 | 95.36 | 61,174 | +1.36(+1.45%) |
Jan 31, 2023 | 92.72 | 94.07 | 92.68 | 94.00 | 38,312 | +1.26(+1.36%) |
Jan 30, 2023 | 93.28 | 93.77 | 92.68 | 92.73 | 29,334 | -0.78(-0.83%) |
Jan 27, 2023 | 92.48 | 93.93 | 92.48 | 93.51 | 31,870 | +0.33(+0.35%) |
Jan 26, 2023 | 93.27 | 93.27 | 92.22 | 93.19 | 30,595 | +0.76(+0.82%) |
Jan 25, 2023 | 92.24 | 92.55 | 91.12 | 92.43 | 47,787 | -0.10(-0.11%) |
Jan 24, 2023 | 91.66 | 92.68 | 91.44 | 92.53 | 96,864 | +0.29(+0.31%) |
Jan 23, 2023 | 90.79 | 92.62 | 90.74 | 92.24 | 77,163 | +1.37(+1.51%) |
Jan 20, 2023 | 89.56 | 90.91 | 89.56 | 90.87 | 145,268 | +1.31(+1.47%) |
Jan 19, 2023 | 90.93 | 90.93 | 89.10 | 89.56 | 77,316 | -1.69(-1.85%) |
Jan 18, 2023 | 92.75 | 93.16 | 91.18 | 91.24 | 45,230 | -1.08(-1.18%) |
Jan 17, 2023 | 92.54 | 92.86 | 92.18 | 92.33 | 23,515 | +0.04(+0.05%) |
Jan 13, 2023 | 91.34 | 92.33 | 91.25 | 92.28 | 23,090 | +0.24(+0.26%) |
Jan 12, 2023 | 91.01 | 92.12 | 90.46 | 92.04 | 18,335 | +1.18(+1.30%) |
Jan 11, 2023 | 90.04 | 90.89 | 90.01 | 90.86 | 117,631 | +1.46(+1.63%) |
Jan 10, 2023 | 89.09 | 89.40 | 88.54 | 89.40 | 19,815 | +0.46(+0.52%) |
Jan 09, 2023 | 89.18 | 90.33 | 88.93 | 88.93 | 46,943 | +0.54(+0.61%) |
Jan 06, 2023 | 86.80 | 88.77 | 86.25 | 88.39 | 107,454 | +2.32(+2.70%) |
Jan 05, 2023 | 86.85 | 86.85 | 85.97 | 86.07 | 15,813 | -1.50(-1.72%) |
Jan 04, 2023 | 87.63 | 87.74 | 86.82 | 87.57 | 25,531 | +1.57(+1.82%) |
Jan 03, 2023 | 86.34 | 87.06 | 85.59 | 86.01 | 51,290 | -0.05(-0.06%) |
Dec 30, 2022 | 86.23 | 86.23 | 85.46 | 86.05 | 18,803 | -0.66(-0.76%) |
Dec 29, 2022 | 85.95 | 86.91 | 85.95 | 86.72 | 16,611 | +1.59(+1.87%) |
Dec 28, 2022 | 86.20 | 86.70 | 85.13 | 85.13 | 28,027 | -1.24(-1.44%) |
Dec 27, 2022 | 86.88 | 86.98 | 86.29 | 86.37 | 31,544 | -0.56(-0.65%) |
Dec 23, 2022 | 86.42 | 87.00 | 86.18 | 86.93 | 16,881 | +0.12(+0.14%) |
Dec 22, 2022 | 87.55 | 87.71 | 85.79 | 86.81 | 22,384 | -1.35(-1.53%) |
Dec 21, 2022 | 87.40 | 88.57 | 87.31 | 88.16 | 20,325 | +0.95(+1.09%) |
Dec 20, 2022 | 86.94 | 87.75 | 86.82 | 87.20 | 134,149 | -0.01(-0.01%) |
Dec 19, 2022 | 87.71 | 88.15 | 86.92 | 87.21 | 241,230 | -0.41(-0.47%) |
Dec 16, 2022 | 87.99 | 88.35 | 87.16 | 87.63 | 25,181 | -1.35(-1.51%) |
Dec 15, 2022 | 90.58 | 90.61 | 88.79 | 88.97 | 20,497 | -3.01(-3.27%) |
Dec 14, 2022 | 92.15 | 92.95 | 91.61 | 91.98 | 47,666 | -0.03(-0.03%) |
Dec 13, 2022 | 93.08 | 93.16 | 91.23 | 92.01 | 40,853 | +1.51(+1.67%) |
Dec 12, 2022 | 89.91 | 90.61 | 89.70 | 90.50 | 19,383 | +0.04(+0.04%) |
Dec 09, 2022 | 89.96 | 90.57 | 89.84 | 90.46 | 16,532 | +0.06(+0.07%) |
Dec 08, 2022 | 89.74 | 90.41 | 89.54 | 90.40 | 24,488 | +0.58(+0.65%) |
Dec 07, 2022 | 89.61 | 90.25 | 89.51 | 89.82 | 20,669 | +0.33(+0.37%) |
Dec 06, 2022 | 91.03 | 91.16 | 88.97 | 89.49 | 72,417 | -1.67(-1.83%) |
Dec 05, 2022 | 91.69 | 91.74 | 90.79 | 91.16 | 17,168 | -0.87(-0.94%) |
Dec 02, 2022 | 90.98 | 92.64 | 90.73 | 92.02 | 25,165 | +0.54(+0.59%) |
Dec 01, 2022 | 92.18 | 92.28 | 91.12 | 91.48 | 26,184 | -0.24(-0.26%) |
Nov 30, 2022 | 89.48 | 91.72 | 88.84 | 91.72 | 138,277 | +2.25(+2.52%) |
Nov 29, 2022 | 89.41 | 89.78 | 88.91 | 89.47 | 118,071 | -0.17(-0.19%) |
Nov 28, 2022 | 90.66 | 91.00 | 89.39 | 89.63 | 57,868 | -1.82(-1.99%) |
Nov 25, 2022 | 90.96 | 91.88 | 90.96 | 91.45 | 196,273 | +0.49(+0.54%) |
Nov 23, 2022 | 90.57 | 91.18 | 90.46 | 90.96 | 32,069 | +0.70(+0.77%) |
Nov 22, 2022 | 89.36 | 90.40 | 89.23 | 90.26 | 22,187 | +0.95(+1.07%) |
Nov 21, 2022 | 89.15 | 89.44 | 88.89 | 89.31 | 13,031 | -0.54(-0.60%) |
Nov 18, 2022 | 90.03 | 90.03 | 89.20 | 89.85 | 14,016 | +0.75(+0.84%) |
Nov 17, 2022 | 87.62 | 89.10 | 87.52 | 89.10 | 120,835 | -0.01(-0.01%) |
Nov 16, 2022 | 88.95 | 89.49 | 88.76 | 89.11 | 12,182 | -0.13(-0.14%) |
Nov 15, 2022 | 90.24 | 90.30 | 88.68 | 89.24 | 59,266 | +0.26(+0.30%) |
Nov 14, 2022 | 89.12 | 89.94 | 88.68 | 88.97 | 17,935 | -0.48(-0.54%) |
Nov 11, 2022 | 88.92 | 89.88 | 88.69 | 89.46 | 21,229 | +0.44(+0.50%) |
Nov 10, 2022 | 87.32 | 89.01 | 87.32 | 89.01 | 21,807 | +5.12(+6.11%) |
Nov 09, 2022 | 84.09 | 85.14 | 83.68 | 83.89 | 16,343 | -0.73(-0.86%) |
Nov 08, 2022 | 83.97 | 85.03 | 83.69 | 84.62 | 46,158 | +1.52(+1.83%) |
Nov 07, 2022 | 83.49 | 83.49 | 82.34 | 83.09 | 38,715 | +0.08(+0.09%) |
Nov 04, 2022 | 82.71 | 83.43 | 81.80 | 83.02 | 54,936 | +2.03(+2.50%) |
Nov 03, 2022 | 79.39 | 81.40 | 79.39 | 80.99 | 32,878 | +0.70(+0.87%) |
Nov 02, 2022 | 82.08 | 83.12 | 80.27 | 80.29 | 27,888 | -2.01(-2.44%) |
Nov 01, 2022 | 83.28 | 83.44 | 81.97 | 82.30 | 15,480 | +0.55(+0.67%) |
Oct 31, 2022 | 81.66 | 82.10 | 81.48 | 81.75 | 22,353 | -0.71(-0.86%) |
Oct 28, 2022 | 81.26 | 82.53 | 80.91 | 82.45 | 20,083 | +1.24(+1.53%) |
Oct 27, 2022 | 81.23 | 81.98 | 80.88 | 81.22 | 30,970 | +0.23(+0.28%) |
Oct 26, 2022 | 80.48 | 81.96 | 80.48 | 80.99 | 13,932 | +1.00(+1.25%) |
Oct 25, 2022 | 77.90 | 79.99 | 77.90 | 79.99 | 14,272 | +2.60(+3.35%) |
Oct 24, 2022 | 76.76 | 77.71 | 76.53 | 77.39 | 24,828 | +0.94(+1.23%) |
Oct 21, 2022 | 74.25 | 76.52 | 74.16 | 76.45 | 23,671 | +2.18(+2.93%) |
Oct 20, 2022 | 74.91 | 75.52 | 73.95 | 74.27 | 11,420 | -0.70(-0.93%) |
Oct 19, 2022 | 75.40 | 75.66 | 74.61 | 74.97 | 13,267 | -1.23(-1.61%) |
Oct 18, 2022 | 76.54 | 77.04 | 75.42 | 76.20 | 34,683 | +1.27(+1.69%) |
Oct 17, 2022 | 74.39 | 75.26 | 74.39 | 74.93 | 26,333 | +2.44(+3.36%) |
Oct 14, 2022 | 75.02 | 75.02 | 72.35 | 72.49 | 15,257 | -2.10(-2.82%) |
Oct 13, 2022 | 71.13 | 74.69 | 70.72 | 74.60 | 43,454 | +2.02(+2.78%) |
Oct 12, 2022 | 73.22 | 73.22 | 72.58 | 72.58 | 16,661 | -0.57(-0.78%) |
Oct 11, 2022 | 73.52 | 74.17 | 72.82 | 73.15 | 18,619 | -0.65(-0.88%) |
Oct 10, 2022 | 74.25 | 74.26 | 73.14 | 73.80 | 35,625 | -0.26(-0.35%) |
Oct 07, 2022 | 75.63 | 75.63 | 73.99 | 74.06 | 18,789 | -2.22(-2.91%) |
Oct 06, 2022 | 77.05 | 77.70 | 76.16 | 76.28 | 19,561 | -1.47(-1.88%) |
Oct 05, 2022 | 77.89 | 78.12 | 76.54 | 77.74 | 13,081 | -1.15(-1.46%) |
Oct 04, 2022 | 77.81 | 79.16 | 77.81 | 78.89 | 62,309 | +3.32(+4.40%) |
Oct 03, 2022 | 74.53 | 76.18 | 74.53 | 75.57 | 73,079 | +1.58(+2.14%) |
Sep 30, 2022 | 74.26 | 75.60 | 73.99 | 73.99 | 28,823 | -0.46(-0.62%) |
Sep 29, 2022 | 75.37 | 75.37 | 73.86 | 74.45 | 18,620 | -2.22(-2.90%) |
Sep 28, 2022 | 74.92 | 76.83 | 74.91 | 76.67 | 27,426 | +2.01(+2.69%) |
Sep 27, 2022 | 75.87 | 76.24 | 74.16 | 74.67 | 15,761 | -0.72(-0.95%) |
Sep 26, 2022 | 75.53 | 76.67 | 75.04 | 75.38 | 18,255 | -0.92(-1.21%) |
Sep 23, 2022 | 77.04 | 77.06 | 75.42 | 76.31 | 36,039 | -2.13(-2.72%) |
Sep 22, 2022 | 79.79 | 80.01 | 78.26 | 78.44 | 15,977 | -1.78(-2.22%) |
Sep 21, 2022 | 81.13 | 82.25 | 80.22 | 80.22 | 14,980 | -0.59(-0.73%) |
Sep 20, 2022 | 81.41 | 81.41 | 80.38 | 80.81 | 21,393 | -1.66(-2.01%) |
Sep 19, 2022 | 81.00 | 82.61 | 80.08 | 82.47 | 19,008 | +0.44(+0.54%) |
Sep 16, 2022 | 82.20 | 82.36 | 81.35 | 82.03 | 34,706 | -1.11(-1.34%) |
Sep 15, 2022 | 83.54 | 84.69 | 82.95 | 83.14 | 29,969 | -1.09(-1.29%) |
Sep 14, 2022 | 83.77 | 84.35 | 83.28 | 84.22 | 12,414 | +0.66(+0.79%) |
Sep 13, 2022 | 84.92 | 84.92 | 83.38 | 83.56 | 13,300 | -2.84(-3.28%) |
Sep 12, 2022 | 86.12 | 86.56 | 85.79 | 86.40 | 16,221 | +1.11(+1.30%) |
Sep 09, 2022 | 84.57 | 85.33 | 84.38 | 85.29 | 16,373 | +1.40(+1.67%) |
Sep 08, 2022 | 82.70 | 84.01 | 82.24 | 83.89 | 54,096 | +0.37(+0.45%) |
Sep 07, 2022 | 81.11 | 83.62 | 81.04 | 83.52 | 31,278 | +2.87(+3.56%) |
Sep 06, 2022 | 81.06 | 81.29 | 79.84 | 80.65 | 17,368 | -0.08(-0.10%) |
Sep 02, 2022 | 82.46 | 82.59 | 80.45 | 80.72 | 16,241 | -0.72(-0.88%) |
Sep 01, 2022 | 80.91 | 81.51 | 80.07 | 81.44 | 19,201 | -0.59(-0.72%) |
Aug 31, 2022 | 82.69 | 83.12 | 81.60 | 82.03 | 40,640 | -0.61(-0.74%) |
Aug 30, 2022 | 84.12 | 84.26 | 82.13 | 82.64 | 21,715 | -0.85(-1.02%) |
Aug 29, 2022 | 83.48 | 84.02 | 82.93 | 83.49 | 24,446 | -0.39(-0.47%) |
Aug 26, 2022 | 87.28 | 87.28 | 83.88 | 83.88 | 55,064 | -3.15(-3.61%) |
Aug 25, 2022 | 86.25 | 87.07 | 86.08 | 87.03 | 20,807 | +1.27(+1.49%) |
Aug 24, 2022 | 84.83 | 86.13 | 84.83 | 85.75 | 14,392 | +0.76(+0.90%) |
Aug 23, 2022 | 84.61 | 85.78 | 84.61 | 84.99 | 24,026 | +0.24(+0.28%) |
Aug 22, 2022 | 86.58 | 86.58 | 84.64 | 84.75 | 39,072 | -2.74(-3.14%) |
Aug 19, 2022 | 88.92 | 88.92 | 87.34 | 87.50 | 20,194 | -2.02(-2.26%) |
Aug 18, 2022 | 89.49 | 89.76 | 89.18 | 89.52 | 15,374 | +0.44(+0.50%) |
Aug 17, 2022 | 88.71 | 89.47 | 88.33 | 89.07 | 24,136 | -0.78(-0.87%) |
Aug 16, 2022 | 89.89 | 90.15 | 89.49 | 89.86 | 20,673 | -0.37(-0.41%) |
Aug 15, 2022 | 89.93 | 90.29 | 89.56 | 90.23 | 20,070 | +0.00(+0.00%) |
Aug 12, 2022 | 89.15 | 90.24 | 88.82 | 90.23 | 12,234 | +1.43(+1.61%) |
Aug 11, 2022 | 88.96 | 89.57 | 88.70 | 88.80 | 20,022 | +0.07(+0.08%) |
Aug 10, 2022 | 87.95 | 88.73 | 87.72 | 88.73 | 43,890 | +2.79(+3.25%) |
Aug 09, 2022 | 86.25 | 86.25 | 85.79 | 85.94 | 12,870 | -0.66(-0.76%) |
Aug 08, 2022 | 87.30 | 87.86 | 86.48 | 86.60 | 24,446 | -0.13(-0.15%) |
Aug 05, 2022 | 86.25 | 87.14 | 85.98 | 86.72 | 26,768 | -0.42(-0.48%) |
Aug 04, 2022 | 87.01 | 87.46 | 86.70 | 87.14 | 16,057 | -0.06(-0.07%) |
Aug 03, 2022 | 87.26 | 87.42 | 86.13 | 87.20 | 36,990 | -0.06(-0.07%) |
Aug 02, 2022 | 87.20 | 88.40 | 86.94 | 87.26 | 49,361 | -0.50(-0.57%) |
Aug 01, 2022 | 87.56 | 88.08 | 87.00 | 87.76 | 44,709 | +0.21(+0.24%) |
Jul 29, 2022 | 86.27 | 87.71 | 85.98 | 87.56 | 37,848 | +1.21(+1.40%) |
Jul 28, 2022 | 85.38 | 86.39 | 85.01 | 86.35 | 30,510 | +2.71(+3.24%) |
Jul 27, 2022 | 81.51 | 83.72 | 81.51 | 83.64 | 20,139 | +3.15(+3.91%) |
Jul 26, 2022 | 80.54 | 81.21 | 80.35 | 80.49 | 20,838 | -0.56(-0.69%) |
Jul 25, 2022 | 80.71 | 81.07 | 80.13 | 81.05 | 28,272 | +0.39(+0.49%) |
Jul 22, 2022 | 81.36 | 81.83 | 80.29 | 80.66 | 14,755 | -0.42(-0.52%) |
Jul 21, 2022 | 79.59 | 81.12 | 79.59 | 81.08 | 31,755 | +1.59(+2.00%) |
Jul 20, 2022 | 79.04 | 79.88 | 78.85 | 79.49 | 13,089 | +0.13(+0.16%) |
Jul 19, 2022 | 77.95 | 79.36 | 77.85 | 79.36 | 22,220 | +2.89(+3.78%) |
Jul 18, 2022 | 76.90 | 77.79 | 76.35 | 76.47 | 22,882 | +0.36(+0.48%) |
Jul 15, 2022 | 75.16 | 76.25 | 74.67 | 76.11 | 36,856 | +1.25(+1.68%) |
Jul 14, 2022 | 74.48 | 74.92 | 73.33 | 74.85 | 23,511 | -0.72(-0.95%) |
Jul 13, 2022 | 74.17 | 75.93 | 74.03 | 75.57 | 28,797 | +0.11(+0.14%) |
Jul 12, 2022 | 76.23 | 76.38 | 75.11 | 75.46 | 31,043 | -0.62(-0.81%) |
Jul 11, 2022 | 77.15 | 77.15 | 76.01 | 76.08 | 29,366 | -1.57(-2.02%) |
Jul 08, 2022 | 76.93 | 78.09 | 76.69 | 77.65 | 22,907 | +0.10(+0.13%) |
Jul 07, 2022 | 76.31 | 77.60 | 76.29 | 77.55 | 25,142 | +1.79(+2.37%) |
Jul 06, 2022 | 75.66 | 76.19 | 74.91 | 75.76 | 52,746 | -0.27(-0.36%) |
Jul 05, 2022 | 75.05 | 76.03 | 74.07 | 76.03 | 55,650 | -0.48(-0.63%) |
Jul 01, 2022 | 75.69 | 76.69 | 75.35 | 76.51 | 27,830 | +0.51(+0.67%) |
Jun 30, 2022 | 75.51 | 76.81 | 74.78 | 76.00 | 41,890 | -0.56(-0.73%) |
Jun 29, 2022 | 77.64 | 77.64 | 76.02 | 76.56 | 20,198 | -1.34(-1.72%) |
Jun 28, 2022 | 79.78 | 80.14 | 77.85 | 77.90 | 22,102 | -1.24(-1.57%) |
Jun 27, 2022 | 79.11 | 79.70 | 78.75 | 79.15 | 21,289 | +0.39(+0.50%) |
Jun 24, 2022 | 77.17 | 78.82 | 77.17 | 78.75 | 34,679 | +2.29(+3.00%) |
Jun 23, 2022 | 76.35 | 76.60 | 75.42 | 76.46 | 58,165 | +0.35(+0.46%) |
Jun 22, 2022 | 75.28 | 76.77 | 75.15 | 76.11 | 33,275 | -0.71(-0.93%) |
Jun 21, 2022 | 76.31 | 77.47 | 76.31 | 76.82 | 37,346 | +1.07(+1.42%) |
Jun 17, 2022 | 75.27 | 76.38 | 74.77 | 75.75 | 25,744 | +0.75(+1.00%) |
Jun 16, 2022 | 76.37 | 76.50 | 74.65 | 75.00 | 55,142 | -3.15(-4.03%) |
Jun 15, 2022 | 77.64 | 78.82 | 76.55 | 78.15 | 51,029 | +1.19(+1.55%) |
Jun 14, 2022 | 77.70 | 78.31 | 76.35 | 76.96 | 57,650 | -0.90(-1.15%) |
Jun 13, 2022 | 78.76 | 79.13 | 77.49 | 77.86 | 57,324 | -3.34(-4.12%) |
Jun 10, 2022 | 82.13 | 82.13 | 80.83 | 81.20 | 61,617 | -2.36(-2.82%) |
Jun 09, 2022 | 84.17 | 84.87 | 83.39 | 83.56 | 43,126 | -1.25(-1.47%) |
Jun 08, 2022 | 85.12 | 85.77 | 84.53 | 84.81 | 23,464 | -1.31(-1.52%) |
Jun 07, 2022 | 84.59 | 86.18 | 84.50 | 86.11 | 26,841 | +0.36(+0.42%) |
Jun 06, 2022 | 86.03 | 86.56 | 85.52 | 85.75 | 25,589 | +1.02(+1.21%) |
Jun 03, 2022 | 85.00 | 85.33 | 84.29 | 84.73 | 31,276 | -1.22(-1.42%) |
Jun 02, 2022 | 83.80 | 85.95 | 83.68 | 85.95 | 38,135 | +2.78(+3.34%) |