Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 139.56 | 139.90 | 137.56 | 137.59 | 158,917 | -1.12(-0.81%) |
Jun 29, 2023 | 135.57 | 139.23 | 135.57 | 138.71 | 164,353 | +2.91(+2.14%) |
Jun 28, 2023 | 134.85 | 135.91 | 134.02 | 135.80 | 91,166 | +1.03(+0.77%) |
Jun 27, 2023 | 132.93 | 136.43 | 132.50 | 134.77 | 130,958 | +2.85(+2.16%) |
Jun 26, 2023 | 130.46 | 133.50 | 130.46 | 131.92 | 77,478 | +0.56(+0.42%) |
Jun 23, 2023 | 131.28 | 134.19 | 130.73 | 131.36 | 287,505 | -1.60(-1.20%) |
Jun 22, 2023 | 132.78 | 133.53 | 131.15 | 132.96 | 141,295 | -0.14(-0.10%) |
Jun 21, 2023 | 132.26 | 135.32 | 131.53 | 133.10 | 133,731 | +0.54(+0.41%) |
Jun 20, 2023 | 129.13 | 132.79 | 129.13 | 132.56 | 241,511 | +3.31(+2.56%) |
Jun 16, 2023 | 131.82 | 131.82 | 127.75 | 129.25 | 458,372 | -1.78(-1.36%) |
Jun 15, 2023 | 127.26 | 131.10 | 126.71 | 131.03 | 205,344 | +3.45(+2.70%) |
Jun 14, 2023 | 129.70 | 129.84 | 126.29 | 127.58 | 122,652 | -1.97(-1.52%) |
Jun 13, 2023 | 128.67 | 130.33 | 128.67 | 129.55 | 96,516 | +0.88(+0.69%) |
Jun 12, 2023 | 128.45 | 129.26 | 127.35 | 128.67 | 105,996 | +0.24(+0.19%) |
Jun 09, 2023 | 129.16 | 129.49 | 127.65 | 128.43 | 90,321 | -1.10(-0.85%) |
Jun 08, 2023 | 130.71 | 131.81 | 128.70 | 129.53 | 115,236 | -1.84(-1.40%) |
Jun 07, 2023 | 128.97 | 132.57 | 128.97 | 131.37 | 193,094 | +2.99(+2.33%) |
Jun 06, 2023 | 123.93 | 128.80 | 123.93 | 128.38 | 151,260 | +4.26(+3.43%) |
Jun 05, 2023 | 124.36 | 124.74 | 122.03 | 124.12 | 105,368 | -1.65(-1.31%) |
Jun 02, 2023 | 121.27 | 125.97 | 120.13 | 125.77 | 145,242 | +6.31(+5.28%) |
Jun 01, 2023 | 117.16 | 120.21 | 116.86 | 119.46 | 107,893 | +2.05(+1.74%) |
May 31, 2023 | 119.97 | 120.60 | 116.31 | 117.41 | 253,649 | -2.63(-2.19%) |
May 30, 2023 | 120.78 | 120.78 | 119.03 | 120.04 | 96,374 | -0.50(-0.41%) |
May 26, 2023 | 120.02 | 120.89 | 118.70 | 120.54 | 117,412 | +0.26(+0.21%) |
May 25, 2023 | 121.94 | 121.94 | 119.55 | 120.28 | 129,240 | -0.70(-0.58%) |
May 24, 2023 | 122.36 | 122.78 | 120.96 | 120.99 | 143,382 | -1.15(-0.94%) |
May 23, 2023 | 122.24 | 122.83 | 121.19 | 122.14 | 217,850 | -1.04(-0.85%) |
May 22, 2023 | 124.73 | 125.08 | 123.04 | 123.18 | 207,806 | -1.34(-1.08%) |
May 19, 2023 | 127.97 | 127.97 | 124.21 | 124.53 | 100,696 | -2.07(-1.63%) |
May 18, 2023 | 125.58 | 126.85 | 123.96 | 126.59 | 105,739 | +0.66(+0.52%) |
May 17, 2023 | 124.45 | 126.40 | 123.76 | 125.94 | 130,509 | +1.81(+1.46%) |
May 16, 2023 | 123.55 | 124.61 | 122.11 | 124.13 | 79,629 | +0.05(+0.04%) |
May 15, 2023 | 122.61 | 124.40 | 121.80 | 124.08 | 116,144 | +1.67(+1.36%) |
May 12, 2023 | 123.08 | 123.55 | 121.79 | 122.41 | 91,631 | -0.46(-0.37%) |
May 11, 2023 | 123.52 | 123.97 | 122.29 | 122.87 | 101,180 | -1.65(-1.32%) |
May 10, 2023 | 125.46 | 125.46 | 122.27 | 124.52 | 89,519 | +0.59(+0.47%) |
May 09, 2023 | 124.47 | 125.44 | 123.89 | 123.93 | 124,372 | -0.60(-0.48%) |
May 08, 2023 | 124.78 | 124.78 | 122.94 | 124.53 | 95,831 | -0.11(-0.09%) |
May 05, 2023 | 124.82 | 124.82 | 122.81 | 124.63 | 145,250 | +2.20(+1.79%) |
May 04, 2023 | 124.04 | 124.04 | 121.25 | 122.44 | 143,440 | -2.19(-1.75%) |
May 03, 2023 | 124.29 | 127.24 | 123.83 | 124.62 | 174,759 | +1.07(+0.87%) |
May 02, 2023 | 125.04 | 125.67 | 122.75 | 123.55 | 177,534 | -1.50(-1.20%) |
May 01, 2023 | 124.95 | 126.12 | 123.94 | 125.05 | 171,040 | +0.10(+0.08%) |
Apr 28, 2023 | 124.36 | 125.77 | 123.80 | 124.95 | 191,135 | +0.78(+0.63%) |
Apr 27, 2023 | 120.40 | 124.24 | 120.16 | 124.17 | 190,611 | +4.94(+4.14%) |
Apr 26, 2023 | 121.12 | 122.51 | 118.98 | 119.23 | 227,141 | -3.54(-2.88%) |
Apr 25, 2023 | 118.81 | 127.20 | 118.63 | 122.77 | 515,960 | +10.53(+9.38%) |
Apr 24, 2023 | 112.94 | 113.91 | 111.64 | 112.24 | 136,772 | -0.25(-0.22%) |
Apr 21, 2023 | 114.48 | 114.48 | 110.56 | 112.48 | 167,069 | -1.87(-1.63%) |
Apr 20, 2023 | 111.86 | 116.30 | 111.86 | 114.35 | 468,955 | +2.10(+1.87%) |
Apr 19, 2023 | 109.90 | 112.36 | 109.67 | 112.26 | 172,248 | +2.20(+2.00%) |
Apr 18, 2023 | 108.97 | 110.30 | 108.42 | 110.05 | 132,938 | +1.45(+1.34%) |
Apr 17, 2023 | 108.38 | 109.25 | 107.98 | 108.60 | 98,379 | +0.13(+0.12%) |
Apr 14, 2023 | 109.31 | 110.76 | 107.71 | 108.47 | 120,702 | -1.04(-0.95%) |
Apr 13, 2023 | 109.26 | 109.55 | 107.63 | 109.51 | 151,085 | +1.28(+1.18%) |
Apr 12, 2023 | 108.85 | 109.06 | 107.70 | 108.23 | 135,264 | +0.93(+0.87%) |
Apr 11, 2023 | 106.11 | 107.86 | 105.82 | 107.30 | 149,810 | +1.64(+1.55%) |
Apr 10, 2023 | 102.60 | 106.09 | 102.60 | 105.66 | 161,257 | +2.43(+2.36%) |
Apr 06, 2023 | 103.19 | 104.27 | 101.46 | 103.23 | 156,252 | +0.32(+0.31%) |
Apr 05, 2023 | 103.24 | 103.80 | 102.10 | 102.91 | 160,234 | -1.12(-1.08%) |
Apr 04, 2023 | 108.77 | 108.77 | 103.29 | 104.03 | 125,289 | -4.93(-4.53%) |
Apr 03, 2023 | 108.43 | 109.06 | 106.66 | 108.97 | 142,756 | +0.32(+0.29%) |
Mar 31, 2023 | 105.42 | 109.00 | 105.42 | 108.65 | 313,740 | +4.06(+3.88%) |
Mar 30, 2023 | 105.56 | 106.27 | 104.47 | 104.58 | 82,854 | +0.13(+0.12%) |
Mar 29, 2023 | 105.17 | 105.34 | 103.17 | 104.46 | 135,488 | +0.40(+0.38%) |
Mar 28, 2023 | 103.87 | 104.78 | 103.27 | 104.06 | 173,835 | -0.31(-0.29%) |
Mar 27, 2023 | 104.72 | 105.18 | 102.72 | 104.37 | 140,153 | +1.00(+0.97%) |
Mar 24, 2023 | 101.88 | 103.38 | 100.82 | 103.37 | 97,797 | +0.23(+0.22%) |
Mar 23, 2023 | 103.33 | 104.95 | 101.60 | 103.14 | 142,096 | +0.34(+0.33%) |
Mar 22, 2023 | 104.99 | 106.08 | 102.72 | 102.80 | 121,625 | -2.24(-2.13%) |
Mar 21, 2023 | 106.04 | 107.22 | 103.53 | 105.04 | 183,549 | +0.72(+0.69%) |
Mar 20, 2023 | 103.46 | 104.64 | 102.07 | 104.32 | 132,722 | +2.13(+2.09%) |
Mar 17, 2023 | 104.05 | 104.18 | 101.57 | 102.19 | 406,154 | -2.25(-2.15%) |
Mar 16, 2023 | 99.93 | 104.57 | 99.93 | 104.44 | 203,628 | +3.33(+3.29%) |
Mar 15, 2023 | 100.71 | 102.22 | 100.36 | 101.11 | 132,272 | -2.20(-2.13%) |
Mar 14, 2023 | 104.69 | 104.69 | 101.16 | 103.31 | 152,970 | +1.75(+1.73%) |
Mar 13, 2023 | 101.01 | 103.32 | 100.64 | 101.55 | 128,545 | -1.25(-1.21%) |
Mar 10, 2023 | 106.06 | 106.06 | 101.75 | 102.80 | 192,672 | -3.63(-3.41%) |
Mar 09, 2023 | 108.39 | 108.76 | 106.38 | 106.43 | 105,198 | -1.44(-1.33%) |
Mar 08, 2023 | 107.63 | 108.35 | 106.78 | 107.86 | 84,011 | +0.89(+0.83%) |
Mar 07, 2023 | 108.28 | 108.76 | 106.78 | 106.97 | 139,179 | -1.24(-1.14%) |
Mar 06, 2023 | 111.27 | 111.27 | 107.77 | 108.21 | 97,299 | -2.92(-2.63%) |
Mar 03, 2023 | 109.44 | 111.35 | 107.81 | 111.14 | 144,860 | +2.42(+2.22%) |
Mar 02, 2023 | 106.44 | 108.79 | 106.06 | 108.72 | 94,211 | +1.28(+1.19%) |
Mar 01, 2023 | 106.97 | 108.62 | 106.03 | 107.44 | 96,412 | +0.55(+0.52%) |
Feb 28, 2023 | 106.59 | 107.77 | 106.59 | 106.88 | 150,742 | -0.19(-0.18%) |
Feb 27, 2023 | 107.10 | 108.01 | 106.28 | 107.07 | 104,500 | +1.20(+1.13%) |
Feb 24, 2023 | 104.90 | 106.43 | 104.82 | 105.87 | 190,933 | -0.78(-0.73%) |
Feb 23, 2023 | 107.09 | 107.68 | 105.65 | 106.66 | 100,205 | +0.16(+0.15%) |
Feb 22, 2023 | 107.00 | 107.81 | 105.85 | 106.50 | 149,027 | +0.21(+0.20%) |
Feb 21, 2023 | 108.39 | 108.81 | 105.90 | 106.29 | 148,108 | -3.81(-3.46%) |
Feb 17, 2023 | 110.76 | 111.22 | 109.28 | 110.11 | 223,247 | -0.34(-0.31%) |
Feb 16, 2023 | 108.80 | 112.31 | 108.72 | 110.44 | 158,207 | -0.47(-0.42%) |
Feb 15, 2023 | 109.85 | 111.64 | 109.85 | 110.91 | 220,063 | +0.05(+0.05%) |
Feb 14, 2023 | 111.09 | 111.53 | 108.61 | 110.86 | 147,660 | -0.94(-0.84%) |
Feb 13, 2023 | 108.81 | 112.12 | 108.81 | 111.80 | 115,913 | +3.05(+2.81%) |
Feb 10, 2023 | 108.57 | 109.93 | 108.20 | 108.75 | 140,850 | -0.49(-0.44%) |
Feb 09, 2023 | 111.82 | 112.99 | 108.80 | 109.23 | 169,632 | -1.77(-1.60%) |
Feb 08, 2023 | 112.24 | 114.41 | 110.25 | 111.01 | 205,686 | -2.30(-2.03%) |
Feb 07, 2023 | 109.91 | 114.25 | 108.15 | 113.31 | 543,873 | +8.18(+7.78%) |
Feb 06, 2023 | 108.95 | 109.25 | 104.76 | 105.13 | 279,134 | -5.14(-4.66%) |
Feb 03, 2023 | 110.19 | 112.15 | 109.41 | 110.27 | 222,281 | -1.38(-1.23%) |
Feb 02, 2023 | 108.81 | 112.16 | 108.81 | 111.65 | 192,018 | +3.58(+3.31%) |
Feb 01, 2023 | 105.29 | 110.01 | 104.61 | 108.07 | 200,430 | +1.93(+1.82%) |
Jan 31, 2023 | 102.92 | 106.19 | 102.92 | 106.14 | 192,263 | +3.86(+3.78%) |
Jan 30, 2023 | 101.33 | 102.89 | 101.17 | 102.28 | 142,309 | +0.01(+0.01%) |
Jan 27, 2023 | 101.64 | 103.15 | 100.43 | 102.27 | 131,610 | +1.06(+1.05%) |
Jan 26, 2023 | 101.77 | 103.16 | 99.91 | 101.21 | 80,039 | -0.29(-0.28%) |
Jan 25, 2023 | 100.68 | 101.49 | 100.19 | 101.49 | 95,804 | -0.05(-0.05%) |
Jan 24, 2023 | 100.42 | 101.68 | 99.45 | 101.54 | 117,486 | +1.21(+1.20%) |
Jan 23, 2023 | 98.24 | 100.40 | 98.24 | 100.33 | 159,365 | +1.81(+1.84%) |
Jan 20, 2023 | 95.71 | 98.53 | 94.69 | 98.52 | 190,035 | +3.56(+3.75%) |
Jan 19, 2023 | 95.68 | 95.75 | 94.14 | 94.96 | 110,400 | -0.82(-0.86%) |
Jan 18, 2023 | 97.86 | 99.27 | 95.68 | 95.79 | 110,325 | -2.12(-2.17%) |
Jan 17, 2023 | 98.35 | 99.43 | 97.79 | 97.91 | 102,504 | -0.74(-0.75%) |
Jan 13, 2023 | 96.73 | 99.58 | 96.73 | 98.65 | 122,840 | +1.04(+1.07%) |
Jan 12, 2023 | 97.26 | 97.97 | 95.81 | 97.61 | 176,311 | +0.35(+0.36%) |
Jan 11, 2023 | 96.97 | 98.17 | 96.97 | 97.26 | 146,517 | +0.72(+0.75%) |
Jan 10, 2023 | 95.39 | 96.67 | 95.19 | 96.54 | 170,101 | +0.48(+0.50%) |
Jan 09, 2023 | 95.80 | 98.06 | 95.19 | 96.06 | 172,230 | +0.70(+0.74%) |
Jan 06, 2023 | 92.96 | 96.40 | 92.66 | 95.36 | 173,120 | +3.72(+4.05%) |
Jan 05, 2023 | 91.87 | 92.80 | 90.17 | 91.64 | 131,195 | -0.43(-0.46%) |
Jan 04, 2023 | 91.38 | 93.57 | 91.22 | 92.07 | 218,292 | +1.73(+1.92%) |
Jan 03, 2023 | 88.74 | 90.63 | 88.46 | 90.34 | 191,764 | +2.73(+3.11%) |
Dec 30, 2022 | 88.93 | 89.21 | 87.10 | 87.61 | 106,508 | -2.12(-2.37%) |
Dec 29, 2022 | 88.29 | 90.13 | 88.29 | 89.73 | 126,959 | +2.46(+2.82%) |
Dec 28, 2022 | 88.83 | 88.95 | 87.27 | 87.27 | 176,786 | -1.00(-1.13%) |
Dec 27, 2022 | 88.00 | 88.72 | 87.77 | 88.27 | 109,073 | +0.18(+0.20%) |
Dec 23, 2022 | 87.40 | 88.62 | 86.93 | 88.09 | 86,923 | +0.41(+0.46%) |
Dec 22, 2022 | 88.73 | 88.73 | 86.04 | 87.69 | 169,879 | -2.03(-2.26%) |
Dec 21, 2022 | 89.92 | 90.52 | 89.33 | 89.71 | 147,775 | +0.42(+0.48%) |
Dec 20, 2022 | 89.20 | 90.42 | 88.50 | 89.29 | 134,289 | -0.35(-0.39%) |
Dec 19, 2022 | 90.05 | 90.64 | 89.06 | 89.63 | 269,596 | -0.49(-0.55%) |
Dec 16, 2022 | 90.39 | 91.64 | 89.68 | 90.13 | 738,074 | -1.48(-1.62%) |
Dec 15, 2022 | 92.18 | 92.29 | 89.28 | 91.61 | 264,594 | -2.11(-2.26%) |
Dec 14, 2022 | 94.65 | 95.84 | 93.43 | 93.72 | 246,511 | -0.89(-0.94%) |
Dec 13, 2022 | 97.29 | 98.00 | 94.12 | 94.61 | 184,534 | +1.18(+1.26%) |
Dec 12, 2022 | 91.77 | 93.99 | 91.18 | 93.44 | 177,638 | +2.42(+2.66%) |
Dec 09, 2022 | 91.75 | 92.83 | 90.89 | 91.02 | 133,903 | -1.44(-1.56%) |
Dec 08, 2022 | 91.78 | 93.00 | 90.94 | 92.46 | 134,414 | +1.06(+1.16%) |
Dec 07, 2022 | 91.03 | 91.79 | 90.30 | 91.40 | 190,572 | +0.75(+0.83%) |
Dec 06, 2022 | 92.05 | 92.61 | 89.70 | 90.65 | 214,182 | -1.44(-1.57%) |
Dec 05, 2022 | 92.31 | 92.40 | 91.21 | 92.09 | 178,652 | -1.30(-1.40%) |
Dec 02, 2022 | 91.27 | 94.49 | 91.19 | 93.40 | 168,957 | +0.34(+0.36%) |
Dec 01, 2022 | 92.93 | 93.31 | 92.25 | 93.06 | 136,066 | +1.12(+1.21%) |
Nov 30, 2022 | 90.07 | 91.97 | 87.94 | 91.95 | 256,095 | +1.50(+1.66%) |
Nov 29, 2022 | 89.91 | 91.01 | 89.79 | 90.44 | 163,276 | -0.21(-0.23%) |
Nov 28, 2022 | 90.69 | 91.39 | 89.99 | 90.65 | 243,352 | -1.28(-1.40%) |
Nov 25, 2022 | 92.07 | 92.38 | 91.72 | 91.94 | 54,292 | +0.29(+0.31%) |
Nov 23, 2022 | 91.85 | 92.53 | 91.03 | 91.65 | 116,203 | +0.26(+0.28%) |
Nov 22, 2022 | 91.16 | 91.60 | 90.36 | 91.39 | 110,905 | +0.86(+0.95%) |
Nov 21, 2022 | 90.37 | 90.80 | 89.77 | 90.53 | 212,423 | -0.29(-0.32%) |
Nov 18, 2022 | 91.06 | 91.26 | 89.74 | 90.82 | 227,892 | +1.32(+1.48%) |
Nov 17, 2022 | 89.29 | 90.16 | 87.68 | 89.50 | 169,989 | -1.50(-1.65%) |
Nov 16, 2022 | 91.40 | 91.48 | 90.51 | 91.00 | 151,139 | -0.40(-0.43%) |
Nov 15, 2022 | 91.44 | 92.51 | 90.53 | 91.39 | 270,540 | +2.03(+2.27%) |
Nov 14, 2022 | 91.51 | 92.12 | 89.17 | 89.37 | 185,525 | -3.09(-3.35%) |
Nov 11, 2022 | 91.83 | 93.22 | 90.61 | 92.46 | 209,575 | +0.78(+0.85%) |
Nov 10, 2022 | 88.70 | 92.22 | 88.30 | 91.68 | 241,097 | +7.67(+9.13%) |
Nov 09, 2022 | 83.99 | 84.92 | 83.66 | 84.01 | 241,984 | -0.98(-1.15%) |
Nov 08, 2022 | 84.88 | 85.65 | 84.26 | 84.99 | 217,343 | +0.66(+0.79%) |
Nov 07, 2022 | 83.73 | 85.09 | 82.32 | 84.33 | 220,341 | +1.10(+1.32%) |
Nov 04, 2022 | 82.51 | 84.52 | 81.54 | 83.23 | 150,968 | +1.72(+2.11%) |
Nov 03, 2022 | 80.80 | 82.29 | 80.27 | 81.51 | 196,399 | -0.59(-0.72%) |
Nov 02, 2022 | 84.53 | 85.85 | 81.78 | 82.10 | 298,271 | -2.76(-3.25%) |
Nov 01, 2022 | 84.91 | 85.38 | 83.30 | 84.86 | 224,226 | +0.40(+0.47%) |
Oct 31, 2022 | 83.63 | 84.92 | 82.79 | 84.47 | 227,207 | +0.03(+0.04%) |
Oct 28, 2022 | 82.87 | 84.95 | 82.24 | 84.44 | 189,528 | +1.63(+1.97%) |
Oct 27, 2022 | 82.95 | 83.99 | 82.50 | 82.81 | 262,125 | +0.52(+0.64%) |
Oct 26, 2022 | 83.37 | 84.06 | 82.15 | 82.28 | 355,597 | -1.08(-1.29%) |
Oct 25, 2022 | 80.44 | 83.60 | 80.37 | 83.36 | 485,719 | +6.07(+7.85%) |
Oct 24, 2022 | 77.07 | 78.01 | 76.48 | 77.29 | 340,340 | +0.07(+0.09%) |
Oct 21, 2022 | 76.00 | 77.48 | 75.30 | 77.22 | 211,393 | +1.70(+2.25%) |
Oct 20, 2022 | 77.79 | 78.26 | 75.50 | 75.52 | 251,049 | -1.90(-2.45%) |
Oct 19, 2022 | 79.73 | 80.69 | 76.29 | 77.42 | 190,349 | -3.23(-4.01%) |
Oct 18, 2022 | 80.48 | 81.40 | 79.90 | 80.65 | 193,699 | +1.87(+2.37%) |
Oct 17, 2022 | 77.97 | 79.42 | 77.97 | 78.78 | 214,051 | +2.29(+3.00%) |
Oct 14, 2022 | 79.13 | 79.21 | 76.22 | 76.49 | 147,717 | -2.54(-3.21%) |
Oct 13, 2022 | 75.99 | 79.65 | 74.36 | 79.03 | 173,278 | +1.60(+2.07%) |
Oct 12, 2022 | 78.44 | 78.44 | 76.98 | 77.43 | 123,185 | -0.57(-0.73%) |
Oct 11, 2022 | 77.52 | 78.92 | 77.33 | 78.00 | 208,673 | +0.30(+0.38%) |
Oct 10, 2022 | 77.54 | 78.23 | 77.02 | 77.71 | 164,220 | +0.65(+0.85%) |
Oct 07, 2022 | 79.20 | 79.27 | 76.52 | 77.05 | 203,768 | -3.09(-3.86%) |
Oct 06, 2022 | 80.18 | 81.54 | 79.82 | 80.15 | 149,036 | -0.63(-0.78%) |
Oct 05, 2022 | 81.01 | 81.62 | 80.22 | 80.78 | 228,329 | -1.51(-1.84%) |
Oct 04, 2022 | 81.81 | 82.88 | 81.81 | 82.29 | 184,605 | +2.09(+2.60%) |
Oct 03, 2022 | 78.35 | 80.53 | 77.79 | 80.20 | 212,909 | +2.97(+3.85%) |
Sep 30, 2022 | 77.15 | 79.20 | 77.01 | 77.23 | 242,768 | -0.21(-0.27%) |
Sep 29, 2022 | 77.78 | 77.82 | 76.78 | 77.44 | 197,271 | -1.34(-1.70%) |
Sep 28, 2022 | 77.48 | 79.32 | 77.36 | 78.78 | 223,840 | +2.21(+2.88%) |
Sep 27, 2022 | 76.92 | 77.83 | 75.83 | 76.57 | 238,725 | +0.71(+0.94%) |
Sep 26, 2022 | 77.78 | 78.19 | 75.81 | 75.86 | 213,322 | -1.92(-2.47%) |
Sep 23, 2022 | 78.08 | 78.55 | 77.21 | 77.78 | 274,768 | -1.16(-1.47%) |
Sep 22, 2022 | 80.28 | 80.43 | 78.63 | 78.94 | 448,040 | -2.00(-2.47%) |
Sep 21, 2022 | 82.23 | 83.02 | 80.72 | 80.94 | 393,217 | -0.46(-0.57%) |
Sep 20, 2022 | 80.67 | 81.62 | 79.96 | 81.41 | 319,117 | -0.46(-0.57%) |
Sep 19, 2022 | 80.46 | 82.99 | 80.46 | 81.87 | 313,796 | +1.28(+1.59%) |
Sep 16, 2022 | 80.05 | 81.07 | 79.48 | 80.59 | 566,201 | -0.89(-1.09%) |
Sep 15, 2022 | 82.50 | 83.76 | 81.45 | 81.47 | 344,022 | -1.31(-1.58%) |
Sep 14, 2022 | 84.11 | 84.11 | 81.68 | 82.78 | 348,906 | -0.92(-1.09%) |
Sep 13, 2022 | 88.06 | 88.06 | 83.70 | 83.70 | 373,759 | -6.09(-6.78%) |
Sep 12, 2022 | 89.81 | 90.81 | 89.32 | 89.79 | 409,778 | +0.69(+0.77%) |
Sep 09, 2022 | 88.91 | 90.13 | 88.36 | 89.10 | 384,325 | -0.12(-0.13%) |
Sep 08, 2022 | 88.32 | 89.45 | 87.00 | 89.22 | 242,604 | +0.00(+0.00%) |
Sep 07, 2022 | 88.28 | 89.65 | 88.28 | 89.22 | 244,216 | +1.36(+1.55%) |
Sep 06, 2022 | 88.66 | 88.58 | 87.13 | 87.86 | 203,448 | -1.10(-1.24%) |
Sep 02, 2022 | 93.00 | 93.45 | 88.35 | 88.96 | 162,915 | -2.74(-2.99%) |
Sep 01, 2022 | 90.67 | 91.88 | 90.23 | 91.70 | 169,675 | +0.44(+0.49%) |
Aug 31, 2022 | 93.20 | 93.20 | 90.81 | 91.26 | 205,217 | -1.59(-1.71%) |
Aug 30, 2022 | 93.58 | 94.43 | 92.80 | 92.84 | 205,151 | -0.44(-0.48%) |
Aug 29, 2022 | 93.58 | 94.33 | 92.27 | 93.29 | 225,957 | -1.51(-1.59%) |
Aug 26, 2022 | 97.69 | 98.24 | 94.68 | 94.79 | 211,028 | -3.40(-3.46%) |
Aug 25, 2022 | 97.90 | 99.09 | 96.82 | 98.19 | 203,906 | +0.45(+0.46%) |
Aug 24, 2022 | 98.63 | 99.14 | 97.73 | 97.74 | 208,894 | -1.14(-1.16%) |
Aug 23, 2022 | 100.00 | 100.73 | 98.52 | 98.88 | 116,533 | -1.30(-1.30%) |
Aug 22, 2022 | 101.64 | 101.64 | 99.66 | 100.18 | 110,566 | -2.95(-2.86%) |
Aug 19, 2022 | 104.29 | 104.30 | 102.65 | 103.13 | 129,010 | -1.52(-1.45%) |
Aug 18, 2022 | 104.68 | 104.75 | 103.56 | 104.64 | 74,077 | +0.53(+0.51%) |
Aug 17, 2022 | 104.26 | 104.79 | 103.10 | 104.11 | 127,077 | -1.28(-1.22%) |
Aug 16, 2022 | 103.98 | 105.47 | 103.50 | 105.39 | 116,231 | +0.47(+0.45%) |
Aug 15, 2022 | 102.31 | 105.25 | 101.95 | 104.92 | 181,525 | +1.94(+1.88%) |
Aug 12, 2022 | 102.18 | 102.98 | 101.31 | 102.98 | 166,596 | +1.54(+1.51%) |
Aug 11, 2022 | 101.05 | 102.33 | 100.92 | 101.44 | 172,538 | +1.47(+1.47%) |
Aug 10, 2022 | 98.51 | 101.44 | 98.22 | 99.97 | 208,259 | +2.26(+2.31%) |
Aug 09, 2022 | 99.41 | 99.90 | 97.44 | 97.72 | 227,257 | -2.28(-2.28%) |
Aug 08, 2022 | 99.81 | 101.39 | 99.44 | 100.00 | 167,108 | +0.87(+0.87%) |
Aug 05, 2022 | 98.85 | 99.69 | 97.61 | 99.14 | 278,647 | -1.42(-1.41%) |
Aug 04, 2022 | 100.33 | 102.23 | 99.78 | 100.56 | 131,646 | -0.31(-0.31%) |
Aug 03, 2022 | 101.39 | 101.39 | 98.55 | 100.87 | 166,754 | +0.00(+0.00%) |
Aug 02, 2022 | 104.27 | 104.83 | 100.86 | 100.87 | 180,720 | -4.17(-3.97%) |
Aug 01, 2022 | 100.78 | 106.23 | 100.52 | 105.04 | 265,775 | +3.30(+3.24%) |
Jul 29, 2022 | 100.30 | 102.47 | 99.99 | 101.74 | 270,540 | +1.44(+1.43%) |
Jul 28, 2022 | 100.53 | 101.42 | 100.14 | 100.30 | 245,345 | +0.29(+0.29%) |
Jul 27, 2022 | 102.82 | 103.20 | 98.81 | 100.01 | 378,729 | -2.79(-2.71%) |
Jul 26, 2022 | 103.68 | 104.72 | 102.36 | 102.80 | 453,330 | -2.58(-2.45%) |
Jul 25, 2022 | 107.19 | 107.19 | 104.01 | 105.38 | 193,149 | -1.52(-1.42%) |
Jul 22, 2022 | 107.14 | 108.57 | 105.47 | 106.90 | 114,564 | -0.49(-0.46%) |
Jul 21, 2022 | 104.81 | 107.46 | 104.10 | 107.39 | 168,691 | +1.23(+1.16%) |
Jul 20, 2022 | 105.31 | 106.28 | 104.83 | 106.16 | 153,564 | +0.85(+0.80%) |
Jul 19, 2022 | 102.93 | 105.49 | 102.85 | 105.31 | 139,575 | +4.03(+3.98%) |
Jul 18, 2022 | 103.49 | 103.49 | 100.90 | 101.28 | 155,039 | -1.04(-1.02%) |
Jul 15, 2022 | 103.43 | 103.54 | 101.74 | 102.33 | 142,668 | +0.42(+0.42%) |
Jul 14, 2022 | 100.20 | 102.01 | 98.66 | 101.91 | 180,152 | -0.77(-0.75%) |
Jul 13, 2022 | 101.59 | 103.41 | 100.00 | 102.67 | 110,398 | -0.39(-0.38%) |
Jul 12, 2022 | 102.04 | 104.73 | 101.86 | 103.07 | 112,298 | +1.15(+1.13%) |
Jul 11, 2022 | 100.86 | 102.08 | 100.28 | 101.91 | 110,037 | -0.41(-0.40%) |
Jul 08, 2022 | 102.66 | 103.84 | 101.22 | 102.33 | 92,261 | -0.67(-0.65%) |
Jul 07, 2022 | 101.38 | 103.08 | 101.32 | 103.00 | 130,711 | +2.60(+2.59%) |
Jul 06, 2022 | 102.37 | 103.10 | 98.58 | 100.40 | 127,783 | -1.41(-1.38%) |
Jul 05, 2022 | 98.80 | 101.86 | 98.80 | 101.81 | 194,438 | +1.04(+1.03%) |