Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 106.71 | 107.17 | 105.30 | 105.37 | 11,583,371 | +0.42(+0.40%) |
May 05, 2023 | 104.83 | 105.68 | 103.84 | 104.95 | 15,499,711 | +2.55(+2.49%) |
May 04, 2023 | 104.20 | 105.02 | 102.28 | 102.40 | 17,783,030 | -1.83(-1.75%) |
May 03, 2023 | 105.34 | 106.05 | 104.06 | 104.23 | 16,784,844 | -2.10(-1.97%) |
May 02, 2023 | 110.03 | 110.03 | 105.54 | 106.33 | 25,184,576 | -4.41(-3.99%) |
May 01, 2023 | 112.01 | 113.28 | 110.53 | 110.74 | 17,967,672 | -3.54(-3.10%) |
Apr 28, 2023 | 113.23 | 115.81 | 112.82 | 114.28 | 25,963,622 | +1.46(+1.29%) |
Apr 27, 2023 | 111.66 | 113.00 | 110.94 | 112.82 | 16,843,170 | +1.33(+1.20%) |
Apr 26, 2023 | 112.05 | 113.08 | 110.75 | 111.49 | 16,670,113 | -1.03(-0.92%) |
Apr 25, 2023 | 113.52 | 113.70 | 111.67 | 112.52 | 12,639,391 | -1.62(-1.42%) |
Apr 24, 2023 | 111.94 | 114.81 | 111.91 | 114.15 | 16,391,942 | +2.12(+1.89%) |
Apr 21, 2023 | 112.50 | 112.87 | 111.31 | 112.03 | 14,823,652 | +0.36(+0.32%) |
Apr 20, 2023 | 111.18 | 111.71 | 109.35 | 111.67 | 17,641,334 | -0.90(-0.80%) |
Apr 19, 2023 | 112.10 | 112.89 | 111.80 | 112.57 | 11,060,242 | -0.36(-0.32%) |
Apr 18, 2023 | 110.47 | 113.19 | 110.38 | 112.93 | 18,053,562 | +2.16(+1.95%) |
Apr 17, 2023 | 111.53 | 112.52 | 110.50 | 110.77 | 13,714,858 | -1.30(-1.16%) |
Apr 14, 2023 | 111.93 | 112.66 | 111.17 | 112.07 | 11,940,273 | +0.27(+0.24%) |
Apr 13, 2023 | 110.67 | 111.92 | 110.22 | 111.80 | 12,862,957 | +0.52(+0.47%) |
Apr 12, 2023 | 112.18 | 112.59 | 110.99 | 111.28 | 11,307,220 | -0.12(-0.10%) |
Apr 11, 2023 | 111.02 | 112.22 | 110.46 | 111.39 | 12,175,191 | +0.78(+0.71%) |
Apr 10, 2023 | 110.84 | 112.20 | 110.25 | 110.61 | 13,468,248 | -0.49(-0.44%) |
Apr 06, 2023 | 112.85 | 113.16 | 110.83 | 111.11 | 16,338,268 | -1.87(-1.66%) |
Apr 05, 2023 | 111.39 | 112.99 | 110.39 | 112.98 | 17,367,424 | +1.90(+1.71%) |
Apr 04, 2023 | 112.27 | 112.70 | 110.25 | 111.08 | 16,943,590 | -1.07(-0.96%) |
Apr 03, 2023 | 109.50 | 112.84 | 109.24 | 112.15 | 29,077,620 | +6.25(+5.90%) |
Mar 31, 2023 | 105.92 | 106.39 | 105.31 | 105.90 | 14,929,929 | +0.17(+0.16%) |
Mar 30, 2023 | 105.79 | 105.81 | 104.80 | 105.73 | 11,989,034 | +0.51(+0.49%) |
Mar 29, 2023 | 104.36 | 105.42 | 103.80 | 105.22 | 14,723,618 | +1.78(+1.72%) |
Mar 28, 2023 | 101.82 | 103.96 | 101.58 | 103.45 | 11,438,096 | +1.28(+1.25%) |
Mar 27, 2023 | 101.15 | 102.83 | 100.35 | 102.17 | 15,374,688 | +2.19(+2.19%) |
Mar 24, 2023 | 97.99 | 100.29 | 97.45 | 99.98 | 13,881,838 | +0.12(+0.12%) |
Mar 23, 2023 | 101.75 | 102.69 | 98.93 | 99.86 | 14,895,176 | -1.14(-1.13%) |
Mar 22, 2023 | 103.14 | 103.50 | 100.97 | 101.00 | 15,482,038 | -2.36(-2.29%) |
Mar 21, 2023 | 100.60 | 103.60 | 100.56 | 103.37 | 32,712,362 | +4.43(+4.48%) |
Mar 20, 2023 | 96.21 | 98.97 | 96.09 | 98.94 | 33,179,452 | +2.52(+2.61%) |
Mar 17, 2023 | 97.15 | 98.13 | 95.74 | 96.42 | 44,733,464 | -1.15(-1.18%) |
Mar 16, 2023 | 95.71 | 98.19 | 94.66 | 97.57 | 28,445,668 | -0.57(-0.58%) |
Mar 15, 2023 | 99.29 | 100.63 | 96.78 | 98.14 | 26,647,970 | -5.14(-4.97%) |
Mar 14, 2023 | 102.70 | 105.27 | 101.36 | 103.27 | 18,907,044 | +0.39(+0.38%) |
Mar 13, 2023 | 101.73 | 104.16 | 100.16 | 102.89 | 21,477,554 | -1.20(-1.15%) |
Mar 10, 2023 | 105.80 | 107.23 | 103.48 | 104.08 | 16,356,561 | -1.30(-1.24%) |
Mar 09, 2023 | 107.07 | 108.38 | 105.29 | 105.39 | 13,409,041 | -0.82(-0.77%) |
Mar 08, 2023 | 107.42 | 108.56 | 105.33 | 106.21 | 13,982,921 | -1.57(-1.46%) |
Mar 07, 2023 | 108.94 | 109.29 | 107.36 | 107.78 | 11,927,620 | -2.12(-1.93%) |
Mar 06, 2023 | 108.15 | 109.94 | 108.03 | 109.91 | 14,848,347 | +0.97(+0.89%) |
Mar 03, 2023 | 106.28 | 109.48 | 106.18 | 108.94 | 13,469,197 | +1.36(+1.27%) |
Mar 02, 2023 | 106.82 | 107.86 | 106.39 | 107.58 | 10,707,121 | +0.49(+0.46%) |
Mar 01, 2023 | 105.56 | 108.02 | 105.49 | 107.09 | 13,666,036 | +0.95(+0.89%) |
Feb 28, 2023 | 107.42 | 107.54 | 105.47 | 106.14 | 18,743,712 | -0.62(-0.58%) |
Feb 27, 2023 | 107.00 | 107.44 | 106.19 | 106.76 | 12,124,969 | -0.19(-0.18%) |
Feb 24, 2023 | 105.58 | 107.16 | 105.28 | 106.95 | 14,862,103 | +0.01(+0.01%) |
Feb 23, 2023 | 106.93 | 108.00 | 106.13 | 106.94 | 11,686,768 | +0.98(+0.92%) |
Feb 22, 2023 | 106.69 | 107.17 | 104.92 | 105.97 | 14,464,121 | -1.39(-1.30%) |
Feb 21, 2023 | 107.01 | 108.53 | 107.01 | 107.36 | 14,975,348 | -0.11(-0.10%) |
Feb 17, 2023 | 110.27 | 110.27 | 107.17 | 107.46 | 21,495,522 | -4.30(-3.85%) |
Feb 16, 2023 | 111.36 | 112.78 | 110.86 | 111.76 | 11,760,555 | -0.33(-0.29%) |
Feb 15, 2023 | 111.75 | 112.11 | 110.23 | 112.09 | 14,148,952 | -0.34(-0.30%) |
Feb 14, 2023 | 113.00 | 113.77 | 112.04 | 112.43 | 12,502,447 | -1.33(-1.17%) |
Feb 13, 2023 | 113.68 | 114.13 | 111.93 | 113.76 | 15,045,549 | -0.44(-0.39%) |
Feb 10, 2023 | 111.66 | 114.65 | 111.32 | 114.20 | 26,002,202 | +4.62(+4.21%) |
Feb 09, 2023 | 109.84 | 111.40 | 109.42 | 109.59 | 18,196,244 | +0.41(+0.38%) |
Feb 08, 2023 | 110.26 | 111.00 | 109.11 | 109.17 | 19,250,396 | -0.96(-0.87%) |
Feb 07, 2023 | 107.71 | 110.51 | 107.35 | 110.13 | 16,748,984 | +3.06(+2.86%) |
Feb 06, 2023 | 107.68 | 108.38 | 105.72 | 107.08 | 14,448,572 | -0.18(-0.17%) |
Feb 03, 2023 | 107.24 | 109.36 | 106.91 | 107.26 | 21,106,030 | +0.74(+0.69%) |
Feb 02, 2023 | 110.06 | 110.28 | 105.25 | 106.52 | 25,621,966 | -3.44(-3.13%) |
Feb 01, 2023 | 111.00 | 112.49 | 108.62 | 109.96 | 20,281,370 | -1.22(-1.09%) |
Jan 31, 2023 | 107.43 | 111.55 | 105.83 | 111.18 | 29,051,204 | +2.35(+2.16%) |
Jan 30, 2023 | 110.30 | 110.68 | 108.44 | 108.83 | 19,468,570 | -1.97(-1.77%) |
Jan 27, 2023 | 112.08 | 112.77 | 110.58 | 110.79 | 15,839,164 | -2.06(-1.83%) |
Jan 26, 2023 | 109.94 | 112.87 | 109.57 | 112.85 | 23,326,588 | +4.36(+4.02%) |
Jan 25, 2023 | 108.51 | 108.92 | 106.75 | 108.49 | 12,430,800 | -0.58(-0.53%) |
Jan 24, 2023 | 95.10 | 121.27 | 95.10 | 109.07 | 14,258,419 | +1.01(+0.93%) |
Jan 23, 2023 | 108.91 | 109.82 | 107.95 | 108.06 | 17,299,868 | -0.56(-0.52%) |
Jan 20, 2023 | 106.72 | 108.71 | 106.00 | 108.63 | 17,233,720 | +1.94(+1.82%) |
Jan 19, 2023 | 105.48 | 107.46 | 105.01 | 106.68 | 13,488,474 | +0.68(+0.64%) |
Jan 18, 2023 | 108.54 | 109.36 | 105.80 | 106.00 | 17,107,844 | -2.22(-2.05%) |
Jan 17, 2023 | 108.69 | 109.33 | 107.98 | 108.22 | 17,256,316 | -0.21(-0.19%) |
Jan 13, 2023 | 108.40 | 108.76 | 107.49 | 108.44 | 12,533,640 | -0.07(-0.06%) |
Jan 12, 2023 | 107.16 | 109.00 | 107.08 | 108.50 | 16,022,856 | +1.77(+1.66%) |
Jan 11, 2023 | 106.37 | 106.81 | 104.54 | 106.73 | 17,433,970 | +1.23(+1.16%) |
Jan 10, 2023 | 105.22 | 105.73 | 103.50 | 105.50 | 15,748,274 | +1.55(+1.49%) |
Jan 09, 2023 | 106.99 | 106.99 | 103.32 | 103.95 | 18,737,708 | -1.97(-1.86%) |
Jan 06, 2023 | 105.49 | 107.32 | 105.10 | 105.92 | 17,059,320 | +1.27(+1.21%) |
Jan 05, 2023 | 101.91 | 105.37 | 101.91 | 104.66 | 16,635,502 | +2.29(+2.24%) |
Jan 04, 2023 | 100.43 | 102.69 | 100.39 | 102.37 | 18,831,818 | +0.30(+0.29%) |
Jan 03, 2023 | 105.21 | 105.44 | 101.09 | 102.07 | 16,384,429 | -3.63(-3.44%) |
Dec 30, 2022 | 104.08 | 105.90 | 104.08 | 105.70 | 12,312,698 | +1.05(+1.01%) |
Dec 29, 2022 | 103.49 | 105.15 | 103.49 | 104.65 | 10,996,242 | +0.79(+0.76%) |
Dec 28, 2022 | 105.33 | 105.42 | 103.41 | 103.86 | 12,479,483 | -1.73(-1.64%) |
Dec 27, 2022 | 104.72 | 105.86 | 104.30 | 105.60 | 12,492,592 | +1.45(+1.39%) |
Dec 23, 2022 | 102.49 | 104.21 | 102.45 | 104.15 | 12,041,188 | +2.68(+2.65%) |
Dec 22, 2022 | 103.39 | 103.68 | 99.76 | 101.47 | 13,787,559 | -2.09(-2.02%) |
Dec 21, 2022 | 103.78 | 104.06 | 102.69 | 103.56 | 14,146,884 | +1.31(+1.28%) |
Dec 20, 2022 | 100.79 | 103.03 | 100.69 | 102.25 | 15,315,959 | +1.46(+1.45%) |
Dec 19, 2022 | 100.87 | 101.78 | 100.03 | 100.79 | 14,201,258 | +0.45(+0.45%) |
Dec 16, 2022 | 99.37 | 101.18 | 98.83 | 100.34 | 56,970,576 | -0.71(-0.70%) |
Dec 15, 2022 | 100.94 | 101.75 | 99.38 | 101.05 | 16,049,913 | -0.98(-0.96%) |
Dec 14, 2022 | 103.49 | 103.79 | 101.34 | 102.02 | 18,538,976 | -0.76(-0.74%) |
Dec 13, 2022 | 103.31 | 104.02 | 102.56 | 102.78 | 25,357,078 | +1.11(+1.09%) |
Dec 12, 2022 | 99.50 | 101.81 | 99.27 | 101.67 | 21,295,480 | +2.44(+2.46%) |
Dec 09, 2022 | 100.23 | 101.54 | 99.00 | 99.23 | 22,224,294 | -0.84(-0.84%) |
Dec 08, 2022 | 101.85 | 102.34 | 99.39 | 100.07 | 22,042,852 | +0.74(+0.74%) |
Dec 07, 2022 | 99.46 | 100.49 | 98.10 | 99.33 | 21,629,384 | -0.22(-0.22%) |
Dec 06, 2022 | 101.49 | 102.58 | 98.85 | 99.55 | 22,422,484 | -2.85(-2.78%) |
Dec 05, 2022 | 106.09 | 106.72 | 101.53 | 102.40 | 20,120,710 | -2.89(-2.74%) |
Dec 02, 2022 | 104.95 | 107.06 | 104.65 | 105.28 | 15,911,389 | -0.90(-0.85%) |
Dec 01, 2022 | 106.99 | 107.40 | 105.59 | 106.18 | 15,020,036 | -0.52(-0.49%) |
Nov 30, 2022 | 106.89 | 107.24 | 105.21 | 106.70 | 24,160,544 | +0.77(+0.72%) |
Nov 29, 2022 | 106.00 | 107.14 | 105.22 | 105.93 | 15,074,404 | +0.70(+0.66%) |
Nov 28, 2022 | 106.05 | 106.82 | 105.05 | 105.23 | 24,016,224 | -3.26(-3.00%) |
Nov 25, 2022 | 109.14 | 109.83 | 108.35 | 108.49 | 7,446,327 | -0.38(-0.35%) |
Nov 23, 2022 | 107.64 | 109.20 | 107.43 | 108.88 | 12,048,727 | -0.55(-0.50%) |
Nov 22, 2022 | 107.53 | 109.70 | 106.79 | 109.42 | 18,481,364 | +3.08(+2.89%) |
Nov 21, 2022 | 105.41 | 106.57 | 103.00 | 106.35 | 21,878,914 | -1.06(-0.99%) |
Nov 18, 2022 | 106.28 | 107.79 | 105.04 | 107.41 | 16,085,729 | -0.94(-0.87%) |
Nov 17, 2022 | 106.65 | 108.48 | 106.14 | 108.35 | 12,969,709 | +0.14(+0.13%) |
Nov 16, 2022 | 108.71 | 109.50 | 107.20 | 108.21 | 14,179,445 | -1.17(-1.07%) |
Nov 15, 2022 | 109.06 | 109.76 | 108.17 | 109.38 | 20,220,472 | +0.73(+0.67%) |
Nov 14, 2022 | 107.94 | 109.86 | 107.80 | 108.65 | 21,806,170 | +0.32(+0.29%) |
Nov 11, 2022 | 107.03 | 108.85 | 106.94 | 108.33 | 21,675,982 | +3.28(+3.12%) |
Nov 10, 2022 | 104.76 | 105.24 | 102.27 | 105.05 | 21,174,718 | +1.52(+1.47%) |
Nov 09, 2022 | 107.52 | 107.69 | 103.22 | 103.53 | 20,525,238 | -4.85(-4.47%) |
Nov 08, 2022 | 107.88 | 109.01 | 107.04 | 108.38 | 15,415,133 | +0.34(+0.32%) |
Nov 07, 2022 | 106.87 | 108.37 | 106.60 | 108.03 | 16,818,132 | +1.26(+1.18%) |
Nov 04, 2022 | 107.43 | 107.90 | 105.34 | 106.77 | 18,451,674 | +1.15(+1.09%) |
Nov 03, 2022 | 103.22 | 106.31 | 102.97 | 105.62 | 17,986,430 | +1.42(+1.36%) |
Nov 02, 2022 | 106.08 | 106.57 | 103.92 | 104.20 | 21,730,670 | -2.19(-2.06%) |
Nov 01, 2022 | 106.83 | 107.02 | 105.19 | 106.39 | 23,367,300 | +1.05(+0.99%) |
Oct 31, 2022 | 104.10 | 107.34 | 104.04 | 105.34 | 27,770,288 | +0.11(+0.10%) |
Oct 28, 2022 | 104.06 | 105.72 | 102.79 | 105.24 | 29,631,018 | +2.99(+2.93%) |
Oct 27, 2022 | 103.06 | 104.18 | 102.12 | 102.25 | 19,135,022 | +0.39(+0.38%) |
Oct 26, 2022 | 101.02 | 102.51 | 100.77 | 101.86 | 18,292,290 | +1.20(+1.19%) |
Oct 25, 2022 | 101.16 | 102.04 | 99.89 | 100.66 | 16,529,002 | -0.69(-0.68%) |
Oct 24, 2022 | 100.45 | 102.37 | 99.94 | 101.34 | 17,907,124 | +0.70(+0.70%) |
Oct 21, 2022 | 99.30 | 101.15 | 98.78 | 100.64 | 24,008,850 | +1.83(+1.86%) |
Oct 20, 2022 | 99.18 | 99.82 | 98.31 | 98.80 | 18,562,322 | +0.13(+0.13%) |
Oct 19, 2022 | 96.26 | 98.86 | 96.24 | 98.67 | 21,997,464 | +2.84(+2.97%) |
Oct 18, 2022 | 96.53 | 97.30 | 94.34 | 95.83 | 14,792,642 | +0.17(+0.18%) |
Oct 17, 2022 | 96.09 | 96.94 | 95.54 | 95.66 | 15,021,830 | +1.36(+1.44%) |
Oct 14, 2022 | 96.13 | 97.20 | 94.16 | 94.30 | 16,019,711 | -2.55(-2.63%) |
Oct 13, 2022 | 92.74 | 97.40 | 92.60 | 96.85 | 23,188,082 | +3.27(+3.49%) |
Oct 12, 2022 | 92.69 | 94.03 | 92.43 | 93.58 | 13,290,159 | +0.41(+0.44%) |
Oct 11, 2022 | 92.43 | 94.84 | 91.98 | 93.17 | 18,726,840 | -0.80(-0.85%) |
Oct 10, 2022 | 96.48 | 97.00 | 93.85 | 93.97 | 17,655,404 | -2.08(-2.17%) |
Oct 07, 2022 | 97.15 | 98.22 | 95.24 | 96.05 | 25,779,750 | -0.98(-1.01%) |
Oct 06, 2022 | 93.61 | 97.14 | 93.48 | 97.03 | 30,627,020 | +2.80(+2.97%) |
Oct 05, 2022 | 91.03 | 95.06 | 90.94 | 94.23 | 36,643,352 | +3.66(+4.04%) |
Oct 04, 2022 | 88.64 | 90.66 | 88.14 | 90.57 | 23,278,786 | +3.18(+3.64%) |
Oct 03, 2022 | 85.60 | 87.80 | 85.30 | 87.39 | 25,118,140 | +4.38(+5.28%) |
Sep 30, 2022 | 83.82 | 84.65 | 83.00 | 83.00 | 22,465,564 | -1.30(-1.54%) |
Sep 29, 2022 | 83.83 | 84.95 | 82.83 | 84.31 | 18,819,830 | -0.17(-0.20%) |
Sep 28, 2022 | 81.87 | 84.90 | 81.68 | 84.48 | 20,554,700 | +2.97(+3.64%) |
Sep 27, 2022 | 81.39 | 82.67 | 80.63 | 81.51 | 18,218,010 | +1.67(+2.10%) |
Sep 26, 2022 | 80.71 | 81.97 | 79.75 | 79.84 | 23,185,584 | -1.68(-2.06%) |
Sep 23, 2022 | 83.18 | 83.18 | 80.67 | 81.52 | 29,177,826 | -4.58(-5.32%) |
Sep 22, 2022 | 87.65 | 88.09 | 86.06 | 86.10 | 16,976,102 | -0.36(-0.42%) |
Sep 21, 2022 | 88.96 | 89.25 | 86.39 | 86.46 | 18,225,138 | -1.42(-1.61%) |
Sep 20, 2022 | 88.16 | 88.34 | 87.12 | 87.88 | 15,473,270 | -0.72(-0.82%) |
Sep 19, 2022 | 86.52 | 88.88 | 86.51 | 88.60 | 16,135,561 | -0.01(-0.01%) |
Sep 16, 2022 | 90.38 | 90.64 | 87.46 | 88.61 | 39,839,688 | -1.54(-1.71%) |
Sep 15, 2022 | 91.47 | 91.78 | 89.41 | 90.15 | 22,183,804 | -2.70(-2.91%) |
Sep 14, 2022 | 91.45 | 93.70 | 91.41 | 92.85 | 23,855,122 | +2.22(+2.45%) |
Sep 13, 2022 | 91.85 | 92.96 | 90.23 | 90.63 | 19,172,892 | -2.17(-2.34%) |
Sep 12, 2022 | 92.83 | 94.30 | 92.10 | 92.80 | 16,952,886 | +1.06(+1.15%) |
Sep 09, 2022 | 91.76 | 92.22 | 90.62 | 91.74 | 18,051,888 | +1.51(+1.68%) |
Sep 08, 2022 | 89.99 | 90.71 | 89.10 | 90.23 | 19,731,934 | +0.73(+0.82%) |
Sep 07, 2022 | 88.59 | 89.93 | 87.75 | 89.50 | 17,116,484 | -0.77(-0.85%) |
Sep 06, 2022 | 91.42 | 91.83 | 89.85 | 90.27 | 20,195,966 | -0.61(-0.67%) |
Sep 02, 2022 | 91.60 | 92.02 | 90.42 | 90.88 | 19,170,022 | +1.64(+1.83%) |
Sep 01, 2022 | 89.76 | 90.38 | 87.74 | 89.24 | 17,272,346 | -1.64(-1.80%) |
Aug 31, 2022 | 89.39 | 92.06 | 88.97 | 90.88 | 19,301,024 | -0.68(-0.75%) |
Aug 30, 2022 | 93.51 | 93.76 | 91.09 | 91.56 | 17,970,582 | -3.62(-3.81%) |
Aug 29, 2022 | 93.34 | 96.55 | 93.30 | 95.18 | 24,258,374 | +2.14(+2.30%) |
Aug 26, 2022 | 93.90 | 94.98 | 92.62 | 93.04 | 16,337,097 | -1.16(-1.23%) |
Aug 25, 2022 | 94.04 | 94.94 | 93.26 | 94.20 | 16,096,744 | +0.48(+0.52%) |
Aug 24, 2022 | 93.18 | 94.08 | 92.56 | 93.72 | 17,931,990 | +0.55(+0.59%) |
Aug 23, 2022 | 90.84 | 93.56 | 90.74 | 93.17 | 24,995,262 | +3.79(+4.24%) |
Aug 22, 2022 | 88.81 | 89.83 | 87.33 | 89.37 | 16,845,736 | -0.07(-0.07%) |
Aug 19, 2022 | 89.52 | 90.50 | 89.17 | 89.44 | 16,965,316 | -0.29(-0.32%) |
Aug 18, 2022 | 88.56 | 90.61 | 88.50 | 89.73 | 18,686,992 | +2.07(+2.36%) |
Aug 17, 2022 | 86.77 | 88.61 | 86.44 | 87.65 | 14,384,182 | +0.70(+0.81%) |
Aug 16, 2022 | 87.49 | 88.31 | 86.79 | 86.95 | 14,757,807 | -0.82(-0.93%) |
Aug 15, 2022 | 86.07 | 88.16 | 85.24 | 87.77 | 21,826,010 | -1.60(-1.79%) |
Aug 12, 2022 | 87.92 | 89.38 | 87.57 | 89.36 | 15,839,431 | +0.77(+0.87%) |
Aug 11, 2022 | 87.31 | 89.65 | 86.93 | 88.59 | 19,764,142 | +2.49(+2.89%) |
Aug 10, 2022 | 85.38 | 86.42 | 83.97 | 86.10 | 19,430,186 | +0.81(+0.95%) |
Aug 09, 2022 | 84.79 | 86.25 | 84.69 | 85.29 | 20,261,396 | +1.54(+1.84%) |
Aug 08, 2022 | 83.43 | 84.36 | 83.06 | 83.75 | 15,363,624 | +0.47(+0.57%) |
Aug 05, 2022 | 81.31 | 84.45 | 81.24 | 83.28 | 20,168,178 | +1.19(+1.45%) |
Aug 04, 2022 | 85.03 | 85.06 | 81.38 | 82.09 | 33,788,500 | -3.61(-4.21%) |
Aug 03, 2022 | 88.90 | 88.90 | 85.48 | 85.70 | 25,109,526 | -2.87(-3.24%) |
Aug 02, 2022 | 89.15 | 89.63 | 88.33 | 88.57 | 17,746,842 | -0.39(-0.43%) |
Aug 01, 2022 | 89.25 | 89.78 | 87.78 | 88.96 | 22,080,878 | -2.31(-2.53%) |
Jul 29, 2022 | 88.93 | 91.81 | 88.60 | 91.26 | 31,715,744 | +4.04(+4.63%) |
Jul 28, 2022 | 86.79 | 87.80 | 85.69 | 87.22 | 21,562,764 | +1.01(+1.17%) |
Jul 27, 2022 | 85.00 | 86.62 | 84.17 | 86.22 | 19,157,338 | +1.83(+2.16%) |
Jul 26, 2022 | 85.80 | 85.94 | 83.80 | 84.39 | 16,080,517 | -0.33(-0.39%) |
Jul 25, 2022 | 83.01 | 84.86 | 82.31 | 84.72 | 18,621,080 | +2.73(+3.33%) |
Jul 22, 2022 | 82.43 | 83.30 | 81.56 | 81.99 | 16,440,968 | -0.63(-0.76%) |
Jul 21, 2022 | 81.85 | 82.67 | 80.23 | 82.62 | 22,717,680 | -1.40(-1.67%) |
Jul 20, 2022 | 82.46 | 84.41 | 82.15 | 84.02 | 17,613,360 | +0.91(+1.10%) |
Jul 19, 2022 | 81.37 | 83.34 | 81.21 | 83.11 | 19,374,818 | +2.04(+2.52%) |
Jul 18, 2022 | 81.52 | 82.80 | 80.74 | 81.07 | 20,599,732 | +1.47(+1.85%) |
Jul 15, 2022 | 79.84 | 79.92 | 78.05 | 79.60 | 18,314,568 | +1.32(+1.68%) |
Jul 14, 2022 | 77.06 | 78.44 | 75.97 | 78.28 | 27,958,528 | -1.60(-2.00%) |
Jul 13, 2022 | 78.50 | 81.27 | 78.43 | 79.88 | 21,162,536 | +0.32(+0.40%) |
Jul 12, 2022 | 78.88 | 80.08 | 78.02 | 79.56 | 22,316,534 | -1.07(-1.33%) |
Jul 11, 2022 | 80.19 | 81.08 | 79.43 | 80.63 | 16,575,099 | -0.41(-0.51%) |
Jul 08, 2022 | 81.87 | 82.20 | 79.96 | 81.05 | 18,771,330 | +0.13(+0.16%) |
Jul 07, 2022 | 80.39 | 81.69 | 80.31 | 80.92 | 25,285,248 | +2.50(+3.19%) |
Jul 06, 2022 | 78.86 | 80.25 | 76.27 | 78.41 | 35,447,388 | -1.44(-1.80%) |
Jul 05, 2022 | 81.29 | 81.63 | 78.16 | 79.85 | 36,745,228 | -2.58(-3.13%) |
Jul 01, 2022 | 81.67 | 82.74 | 79.76 | 82.43 | 28,033,310 | +1.80(+2.23%) |
Jun 30, 2022 | 81.10 | 82.48 | 79.72 | 80.63 | 42,443,680 | -2.33(-2.81%) |
Jun 29, 2022 | 87.54 | 87.75 | 82.62 | 82.97 | 26,983,666 | -3.18(-3.69%) |
Jun 28, 2022 | 85.79 | 87.79 | 85.07 | 86.15 | 35,177,104 | +2.33(+2.77%) |
Jun 27, 2022 | 82.68 | 84.78 | 82.54 | 83.82 | 27,052,574 | +2.01(+2.45%) |
Jun 24, 2022 | 81.87 | 83.23 | 80.79 | 81.82 | 28,293,240 | +1.59(+1.98%) |
Jun 23, 2022 | 83.48 | 83.84 | 78.65 | 80.23 | 38,207,948 | -2.50(-3.02%) |
Jun 22, 2022 | 82.42 | 84.51 | 82.41 | 82.72 | 31,598,474 | -3.41(-3.96%) |
Jun 21, 2022 | 83.40 | 87.12 | 83.34 | 86.13 | 38,988,568 | +5.05(+6.22%) |
Jun 17, 2022 | 85.64 | 86.01 | 80.65 | 81.08 | 68,622,512 | -4.96(-5.77%) |
Jun 16, 2022 | 87.01 | 87.69 | 85.00 | 86.05 | 37,908,476 | -3.30(-3.69%) |
Jun 15, 2022 | 90.38 | 90.92 | 87.82 | 89.34 | 31,458,422 | -1.14(-1.26%) |
Jun 14, 2022 | 91.71 | 92.90 | 89.70 | 90.48 | 33,202,600 | +0.24(+0.26%) |
Jun 13, 2022 | 91.82 | 92.05 | 88.43 | 90.25 | 35,487,452 | -4.34(-4.59%) |
Jun 10, 2022 | 95.98 | 97.31 | 93.96 | 94.59 | 32,880,862 | -1.76(-1.83%) |
Jun 09, 2022 | 97.37 | 98.46 | 96.19 | 96.35 | 28,277,100 | -2.13(-2.16%) |
Jun 08, 2022 | 97.44 | 99.40 | 96.96 | 98.47 | 33,541,912 | +1.15(+1.18%) |
Jun 07, 2022 | 93.87 | 97.38 | 93.67 | 97.33 | 40,139,068 | +4.27(+4.58%) |
Jun 06, 2022 | 93.38 | 93.95 | 92.90 | 93.06 | 21,964,122 | -0.24(-0.25%) |
Jun 03, 2022 | 92.18 | 93.83 | 92.18 | 93.30 | 22,344,666 | +1.34(+1.45%) |
Jun 02, 2022 | 91.60 | 92.36 | 91.13 | 91.96 | 20,271,304 | -0.16(-0.17%) |