Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.73 | 80.66 | 79.72 | 80.37 | 1,135,889 | +0.67(+0.84%) |
Jun 29, 2023 | 78.93 | 80.18 | 78.67 | 79.70 | 835,735 | +0.14(+0.17%) |
Jun 28, 2023 | 81.25 | 81.25 | 79.36 | 79.56 | 913,322 | -1.71(-2.11%) |
Jun 27, 2023 | 80.68 | 81.49 | 80.50 | 81.27 | 1,087,047 | +0.60(+0.74%) |
Jun 26, 2023 | 79.80 | 80.85 | 79.46 | 80.67 | 755,816 | +1.13(+1.42%) |
Jun 23, 2023 | 81.21 | 81.60 | 79.27 | 79.54 | 1,874,853 | -1.44(-1.77%) |
Jun 22, 2023 | 82.14 | 82.14 | 80.70 | 80.98 | 798,606 | -0.90(-1.09%) |
Jun 21, 2023 | 81.13 | 82.08 | 80.04 | 81.87 | 1,268,507 | +0.31(+0.39%) |
Jun 20, 2023 | 82.44 | 82.55 | 81.40 | 81.56 | 1,160,673 | -1.18(-1.43%) |
Jun 16, 2023 | 82.80 | 83.63 | 82.62 | 82.74 | 2,859,747 | +0.11(+0.13%) |
Jun 15, 2023 | 81.53 | 82.80 | 81.35 | 82.63 | 1,323,001 | +1.11(+1.36%) |
Jun 14, 2023 | 81.45 | 82.56 | 81.25 | 81.52 | 1,366,177 | +0.31(+0.38%) |
Jun 13, 2023 | 80.89 | 81.66 | 80.62 | 81.21 | 2,094,055 | -0.36(-0.45%) |
Jun 12, 2023 | 82.17 | 82.51 | 81.15 | 81.58 | 1,402,341 | +0.17(+0.20%) |
Jun 09, 2023 | 81.93 | 81.95 | 81.33 | 81.41 | 1,119,805 | -0.42(-0.51%) |
Jun 08, 2023 | 81.50 | 81.94 | 80.51 | 81.83 | 995,357 | +0.20(+0.24%) |
Jun 07, 2023 | 79.58 | 81.72 | 79.17 | 81.64 | 1,516,739 | +1.99(+2.50%) |
Jun 06, 2023 | 80.41 | 80.89 | 79.46 | 79.64 | 1,262,101 | -0.38(-0.48%) |
Jun 05, 2023 | 79.61 | 80.54 | 79.22 | 80.03 | 1,348,390 | +0.75(+0.95%) |
Jun 02, 2023 | 77.94 | 79.93 | 77.94 | 79.27 | 2,067,060 | +0.79(+1.01%) |
Jun 01, 2023 | 79.25 | 79.31 | 78.06 | 78.48 | 1,630,877 | -0.69(-0.88%) |
May 31, 2023 | 78.44 | 79.72 | 78.02 | 79.18 | 1,557,972 | +0.91(+1.16%) |
May 30, 2023 | 78.64 | 79.20 | 78.09 | 78.27 | 1,299,194 | -0.62(-0.78%) |
May 26, 2023 | 78.94 | 78.94 | 78.13 | 78.88 | 1,086,549 | -0.18(-0.22%) |
May 25, 2023 | 79.93 | 79.93 | 78.74 | 79.06 | 1,197,470 | -1.15(-1.44%) |
May 24, 2023 | 80.68 | 81.32 | 80.14 | 80.21 | 1,378,095 | -0.57(-0.70%) |
May 23, 2023 | 81.52 | 82.08 | 80.67 | 80.78 | 1,470,809 | -0.89(-1.09%) |
May 22, 2023 | 82.32 | 82.86 | 81.59 | 81.67 | 982,384 | -0.49(-0.59%) |
May 19, 2023 | 81.88 | 83.07 | 81.57 | 82.15 | 2,020,546 | +0.74(+0.91%) |
May 18, 2023 | 80.77 | 81.89 | 80.45 | 81.41 | 1,286,689 | +0.03(+0.04%) |
May 17, 2023 | 81.54 | 81.72 | 80.73 | 81.38 | 1,315,051 | -0.19(-0.23%) |
May 16, 2023 | 83.26 | 83.41 | 81.52 | 81.57 | 1,823,597 | -1.50(-1.81%) |
May 15, 2023 | 85.90 | 86.08 | 82.40 | 83.07 | 2,325,401 | -2.60(-3.03%) |
May 12, 2023 | 87.35 | 87.81 | 85.14 | 85.67 | 2,907,863 | -1.09(-1.26%) |
May 11, 2023 | 87.84 | 87.84 | 86.45 | 86.76 | 820,695 | -0.94(-1.07%) |
May 10, 2023 | 87.24 | 87.90 | 86.80 | 87.70 | 636,363 | +0.94(+1.08%) |
May 09, 2023 | 86.86 | 87.08 | 86.38 | 86.76 | 1,012,884 | -0.29(-0.34%) |
May 08, 2023 | 87.84 | 88.60 | 86.79 | 87.06 | 1,283,557 | -1.30(-1.47%) |
May 05, 2023 | 87.77 | 88.54 | 87.25 | 88.36 | 1,357,657 | +0.70(+0.80%) |
May 04, 2023 | 86.81 | 88.16 | 86.16 | 87.65 | 1,723,037 | +1.07(+1.24%) |
May 03, 2023 | 87.42 | 87.91 | 86.48 | 86.58 | 808,380 | -0.45(-0.52%) |
May 02, 2023 | 87.54 | 87.76 | 86.25 | 87.03 | 1,347,258 | -0.51(-0.58%) |
May 01, 2023 | 86.64 | 88.43 | 86.26 | 87.54 | 1,184,850 | +0.64(+0.74%) |
Apr 28, 2023 | 87.54 | 88.02 | 86.41 | 86.89 | 894,083 | -0.73(-0.84%) |
Apr 27, 2023 | 86.80 | 87.85 | 86.42 | 87.62 | 867,535 | +0.71(+0.82%) |
Apr 26, 2023 | 87.93 | 88.68 | 86.70 | 86.91 | 814,632 | -1.73(-1.95%) |
Apr 25, 2023 | 88.64 | 89.05 | 88.43 | 88.64 | 564,005 | +0.04(+0.04%) |
Apr 24, 2023 | 87.99 | 88.73 | 87.22 | 88.60 | 1,028,285 | +0.74(+0.84%) |
Apr 21, 2023 | 88.13 | 88.38 | 87.16 | 87.86 | 795,661 | +0.45(+0.51%) |
Apr 20, 2023 | 87.36 | 87.45 | 86.67 | 87.41 | 721,268 | +0.21(+0.24%) |
Apr 19, 2023 | 86.51 | 87.34 | 86.47 | 87.20 | 809,749 | +0.98(+1.13%) |
Apr 18, 2023 | 87.23 | 87.65 | 86.18 | 86.23 | 1,219,806 | -1.42(-1.62%) |
Apr 17, 2023 | 87.69 | 88.28 | 86.68 | 87.64 | 1,254,983 | +0.27(+0.31%) |
Apr 14, 2023 | 87.16 | 87.64 | 86.89 | 87.37 | 1,450,095 | -0.62(-0.71%) |
Apr 13, 2023 | 87.37 | 88.29 | 86.31 | 87.99 | 963,133 | +0.13(+0.14%) |
Apr 12, 2023 | 88.29 | 88.38 | 87.46 | 87.87 | 1,668,916 | -0.20(-0.22%) |
Apr 11, 2023 | 88.07 | 88.24 | 87.49 | 88.06 | 1,494,149 | +0.16(+0.18%) |
Apr 10, 2023 | 87.25 | 87.97 | 86.82 | 87.91 | 1,630,371 | -0.06(-0.07%) |
Apr 06, 2023 | 87.75 | 88.13 | 86.76 | 87.97 | 1,580,696 | +0.78(+0.90%) |
Apr 05, 2023 | 84.95 | 87.22 | 84.78 | 87.18 | 1,629,255 | +2.79(+3.31%) |
Apr 04, 2023 | 84.36 | 84.64 | 83.97 | 84.39 | 1,062,951 | +0.24(+0.29%) |
Apr 03, 2023 | 83.90 | 84.91 | 83.40 | 84.15 | 1,403,466 | -0.22(-0.27%) |
Mar 31, 2023 | 84.71 | 84.95 | 83.77 | 84.37 | 1,281,635 | -0.06(-0.07%) |
Mar 30, 2023 | 84.18 | 84.83 | 83.79 | 84.43 | 1,552,044 | +0.43(+0.51%) |
Mar 29, 2023 | 83.17 | 84.11 | 83.17 | 84.00 | 1,308,962 | +1.41(+1.70%) |
Mar 28, 2023 | 81.79 | 83.23 | 81.79 | 82.59 | 892,338 | +0.57(+0.69%) |
Mar 27, 2023 | 82.55 | 82.96 | 81.80 | 82.03 | 963,594 | -0.05(-0.06%) |
Mar 24, 2023 | 78.88 | 82.13 | 78.80 | 82.08 | 1,187,214 | +3.35(+4.26%) |
Mar 23, 2023 | 80.00 | 80.63 | 78.65 | 78.73 | 1,366,336 | -1.17(-1.47%) |
Mar 22, 2023 | 81.37 | 81.79 | 79.88 | 79.90 | 1,703,559 | -1.88(-2.30%) |
Mar 21, 2023 | 83.80 | 83.85 | 80.12 | 81.78 | 1,679,841 | -2.18(-2.59%) |
Mar 20, 2023 | 83.36 | 84.29 | 83.36 | 83.96 | 1,046,691 | +0.93(+1.12%) |
Mar 17, 2023 | 83.77 | 83.99 | 82.56 | 83.03 | 2,244,504 | -1.01(-1.20%) |
Mar 16, 2023 | 82.85 | 84.26 | 82.71 | 84.04 | 1,533,713 | +0.79(+0.95%) |
Mar 15, 2023 | 81.59 | 83.88 | 81.11 | 83.25 | 1,476,247 | +1.49(+1.83%) |
Mar 14, 2023 | 81.34 | 82.55 | 80.99 | 81.75 | 1,225,357 | +1.01(+1.25%) |
Mar 13, 2023 | 78.68 | 82.36 | 78.55 | 80.75 | 2,387,516 | +2.19(+2.79%) |
Mar 10, 2023 | 80.37 | 80.53 | 78.15 | 78.56 | 898,508 | -1.56(-1.95%) |
Mar 09, 2023 | 80.95 | 81.67 | 79.76 | 80.12 | 915,736 | -0.47(-0.59%) |
Mar 08, 2023 | 79.97 | 80.64 | 79.60 | 80.59 | 871,490 | +0.69(+0.86%) |
Mar 07, 2023 | 81.49 | 81.68 | 79.54 | 79.91 | 985,900 | -1.37(-1.68%) |
Mar 06, 2023 | 81.20 | 81.84 | 80.86 | 81.27 | 797,607 | +0.12(+0.14%) |
Mar 03, 2023 | 80.17 | 81.18 | 79.14 | 81.16 | 1,592,009 | +1.32(+1.65%) |
Mar 02, 2023 | 78.69 | 80.00 | 78.21 | 79.84 | 1,301,119 | +1.29(+1.64%) |
Mar 01, 2023 | 79.62 | 79.73 | 77.97 | 78.55 | 1,900,078 | -1.62(-2.02%) |
Feb 28, 2023 | 80.91 | 81.57 | 80.14 | 80.17 | 1,712,428 | -1.15(-1.42%) |
Feb 27, 2023 | 82.06 | 82.85 | 81.17 | 81.32 | 987,612 | -0.46(-0.56%) |
Feb 24, 2023 | 81.52 | 82.07 | 80.80 | 81.78 | 1,534,660 | -0.57(-0.69%) |
Feb 23, 2023 | 83.33 | 83.33 | 81.86 | 82.35 | 1,320,010 | -0.52(-0.63%) |
Feb 22, 2023 | 83.55 | 84.18 | 82.66 | 82.87 | 1,170,867 | -0.52(-0.63%) |
Feb 21, 2023 | 84.08 | 84.32 | 83.20 | 83.39 | 1,126,045 | -1.18(-1.40%) |
Feb 17, 2023 | 83.46 | 84.88 | 83.00 | 84.58 | 1,324,131 | +1.38(+1.65%) |
Feb 16, 2023 | 82.64 | 83.86 | 82.09 | 83.20 | 1,905,227 | +0.01(+0.01%) |
Feb 15, 2023 | 82.19 | 83.32 | 82.00 | 83.19 | 1,128,166 | +0.61(+0.74%) |
Feb 14, 2023 | 82.97 | 83.42 | 82.13 | 82.58 | 910,541 | -0.62(-0.75%) |
Feb 13, 2023 | 82.87 | 83.35 | 82.70 | 83.20 | 920,885 | +0.33(+0.40%) |
Feb 10, 2023 | 81.44 | 82.99 | 81.15 | 82.87 | 1,198,897 | +1.73(+2.13%) |
Feb 09, 2023 | 81.97 | 82.74 | 81.10 | 81.15 | 1,144,204 | -0.97(-1.18%) |
Feb 08, 2023 | 82.97 | 82.97 | 81.70 | 82.11 | 1,510,238 | -1.23(-1.48%) |
Feb 07, 2023 | 82.79 | 83.53 | 82.47 | 83.35 | 2,069,480 | +0.09(+0.10%) |
Feb 06, 2023 | 82.54 | 83.61 | 82.41 | 83.26 | 1,922,396 | +0.58(+0.70%) |
Feb 03, 2023 | 83.61 | 83.83 | 81.83 | 82.68 | 2,374,134 | -1.39(-1.65%) |
Feb 02, 2023 | 84.79 | 85.60 | 83.85 | 84.06 | 2,369,304 | -0.54(-0.64%) |
Feb 01, 2023 | 83.80 | 85.27 | 83.68 | 84.61 | 3,023,878 | +0.41(+0.48%) |
Jan 31, 2023 | 84.49 | 84.62 | 83.03 | 84.20 | 2,557,889 | -0.04(-0.05%) |
Jan 30, 2023 | 84.26 | 85.01 | 83.95 | 84.24 | 1,879,293 | -0.26(-0.31%) |
Jan 27, 2023 | 84.55 | 85.12 | 84.26 | 84.50 | 1,157,707 | -0.26(-0.31%) |
Jan 26, 2023 | 84.06 | 84.88 | 83.90 | 84.76 | 1,174,834 | +0.54(+0.64%) |
Jan 25, 2023 | 83.18 | 84.24 | 82.88 | 84.22 | 1,625,022 | +0.41(+0.49%) |
Jan 24, 2023 | 83.33 | 84.16 | 82.37 | 83.81 | 1,153,889 | +0.47(+0.57%) |
Jan 23, 2023 | 83.60 | 84.27 | 83.06 | 83.34 | 1,525,038 | -0.68(-0.81%) |
Jan 20, 2023 | 83.35 | 84.07 | 82.34 | 84.01 | 1,053,331 | +0.62(+0.74%) |
Jan 19, 2023 | 83.99 | 83.99 | 83.10 | 83.39 | 966,910 | -0.62(-0.74%) |
Jan 18, 2023 | 86.77 | 86.77 | 83.93 | 84.01 | 2,434,544 | -2.48(-2.87%) |
Jan 17, 2023 | 87.63 | 87.89 | 86.11 | 86.50 | 2,191,869 | -0.88(-1.01%) |
Jan 13, 2023 | 86.38 | 87.56 | 85.87 | 87.38 | 2,752,350 | +0.39(+0.45%) |
Jan 12, 2023 | 88.12 | 88.12 | 86.84 | 86.99 | 1,126,275 | -0.84(-0.96%) |
Jan 11, 2023 | 86.53 | 87.97 | 86.44 | 87.83 | 1,472,700 | +1.45(+1.68%) |
Jan 10, 2023 | 86.63 | 86.64 | 85.48 | 86.38 | 1,088,963 | -0.28(-0.32%) |
Jan 09, 2023 | 85.35 | 87.11 | 85.35 | 86.66 | 1,526,130 | +1.06(+1.23%) |
Jan 06, 2023 | 84.12 | 85.85 | 83.91 | 85.60 | 1,637,415 | +2.25(+2.70%) |
Jan 05, 2023 | 85.43 | 85.89 | 83.04 | 83.36 | 1,405,207 | -2.87(-3.33%) |
Jan 04, 2023 | 86.21 | 87.27 | 85.57 | 86.22 | 1,392,778 | +0.46(+0.53%) |
Jan 03, 2023 | 86.25 | 86.60 | 84.70 | 85.77 | 1,118,942 | -0.42(-0.48%) |
Dec 30, 2022 | 87.36 | 87.57 | 85.45 | 86.19 | 739,321 | -1.06(-1.21%) |
Dec 29, 2022 | 87.19 | 87.65 | 86.98 | 87.24 | 830,855 | +0.61(+0.70%) |
Dec 28, 2022 | 87.71 | 88.12 | 86.53 | 86.63 | 1,003,728 | -0.87(-1.00%) |
Dec 27, 2022 | 87.01 | 87.62 | 86.46 | 87.50 | 1,399,786 | +0.73(+0.84%) |
Dec 23, 2022 | 85.43 | 86.89 | 85.43 | 86.78 | 817,087 | +1.13(+1.32%) |
Dec 22, 2022 | 85.33 | 85.67 | 84.09 | 85.64 | 904,066 | -0.23(-0.27%) |
Dec 21, 2022 | 84.63 | 85.90 | 84.46 | 85.88 | 948,002 | +1.36(+1.61%) |
Dec 20, 2022 | 84.64 | 84.90 | 84.00 | 84.52 | 748,021 | -0.10(-0.11%) |
Dec 19, 2022 | 84.76 | 85.35 | 84.07 | 84.62 | 863,213 | -0.42(-0.49%) |
Dec 16, 2022 | 84.80 | 85.61 | 83.97 | 85.03 | 2,979,796 | -0.45(-0.52%) |
Dec 15, 2022 | 86.53 | 87.00 | 85.15 | 85.48 | 1,445,021 | -1.55(-1.78%) |
Dec 14, 2022 | 88.34 | 89.33 | 86.58 | 87.03 | 1,532,902 | -1.04(-1.18%) |
Dec 13, 2022 | 89.21 | 89.59 | 87.10 | 88.07 | 1,309,656 | +0.16(+0.19%) |
Dec 12, 2022 | 86.65 | 87.91 | 85.98 | 87.90 | 1,037,488 | +2.02(+2.35%) |
Dec 09, 2022 | 85.11 | 86.42 | 85.09 | 85.89 | 1,226,221 | +0.42(+0.49%) |
Dec 08, 2022 | 83.85 | 85.61 | 83.67 | 85.47 | 1,172,034 | +1.52(+1.81%) |
Dec 07, 2022 | 84.53 | 84.98 | 83.61 | 83.95 | 1,063,898 | -0.66(-0.78%) |
Dec 06, 2022 | 83.80 | 84.64 | 83.38 | 84.61 | 1,213,103 | +0.61(+0.73%) |
Dec 05, 2022 | 84.12 | 84.39 | 83.62 | 84.00 | 875,278 | -0.76(-0.90%) |
Dec 02, 2022 | 84.44 | 85.08 | 83.91 | 84.76 | 978,373 | -0.64(-0.74%) |
Dec 01, 2022 | 86.80 | 87.50 | 85.31 | 85.39 | 1,117,770 | -0.60(-0.69%) |
Nov 30, 2022 | 83.82 | 86.29 | 83.64 | 85.99 | 2,327,296 | +2.00(+2.38%) |
Nov 29, 2022 | 84.24 | 84.39 | 83.60 | 83.99 | 1,050,226 | -0.67(-0.80%) |
Nov 28, 2022 | 84.89 | 85.18 | 84.04 | 84.66 | 1,097,463 | -0.84(-0.98%) |
Nov 25, 2022 | 85.19 | 85.64 | 85.08 | 85.50 | 363,574 | +0.65(+0.76%) |
Nov 23, 2022 | 83.75 | 84.93 | 83.75 | 84.85 | 959,007 | +0.88(+1.04%) |
Nov 22, 2022 | 83.77 | 84.63 | 83.36 | 83.98 | 994,905 | +0.45(+0.54%) |
Nov 21, 2022 | 83.18 | 84.14 | 82.81 | 83.52 | 1,640,173 | +0.56(+0.67%) |
Nov 18, 2022 | 81.44 | 83.05 | 81.34 | 82.97 | 1,755,294 | +2.49(+3.10%) |
Nov 17, 2022 | 80.60 | 80.91 | 80.00 | 80.47 | 1,550,768 | -0.86(-1.05%) |
Nov 16, 2022 | 80.51 | 81.82 | 80.44 | 81.33 | 1,240,267 | +1.02(+1.27%) |
Nov 15, 2022 | 80.09 | 80.73 | 79.08 | 80.31 | 855,900 | +0.90(+1.14%) |
Nov 14, 2022 | 80.29 | 80.66 | 79.37 | 79.40 | 1,325,646 | -0.81(-1.01%) |
Nov 11, 2022 | 82.22 | 82.22 | 79.69 | 80.21 | 1,536,601 | -1.91(-2.32%) |
Nov 10, 2022 | 80.65 | 82.19 | 79.38 | 82.12 | 2,132,202 | +3.59(+4.57%) |
Nov 09, 2022 | 79.03 | 79.58 | 78.14 | 78.53 | 2,048,609 | -0.73(-0.92%) |
Nov 08, 2022 | 78.51 | 79.82 | 78.21 | 79.26 | 2,280,487 | +1.26(+1.62%) |
Nov 07, 2022 | 78.24 | 79.12 | 77.05 | 78.00 | 3,327,687 | -0.01(-0.01%) |
Nov 04, 2022 | 78.25 | 79.29 | 77.03 | 78.01 | 1,846,306 | -0.11(-0.14%) |
Nov 03, 2022 | 77.54 | 79.11 | 76.90 | 78.11 | 2,012,141 | -0.03(-0.04%) |
Nov 02, 2022 | 78.81 | 78.13 | 78.14 | 1,748,917 | -0.91(-1.16%) | |
Nov 01, 2022 | 78.77 | 79.31 | 78.03 | 79.06 | 1,168,651 | +0.58(+0.74%) |
Oct 31, 2022 | 79.26 | 79.26 | 78.07 | 78.48 | 1,224,111 | -0.78(-0.98%) |
Oct 28, 2022 | 77.59 | 79.38 | 77.59 | 79.26 | 948,666 | +1.97(+2.55%) |
Oct 27, 2022 | 77.06 | 78.31 | 76.91 | 77.29 | 1,339,949 | +0.74(+0.97%) |
Oct 26, 2022 | 77.03 | 77.40 | 76.26 | 76.54 | 984,737 | -0.01(-0.01%) |
Oct 25, 2022 | 75.11 | 76.70 | 74.94 | 76.55 | 1,957,361 | +1.59(+2.12%) |
Oct 24, 2022 | 75.18 | 75.88 | 74.37 | 74.97 | 2,035,267 | +0.28(+0.37%) |
Oct 21, 2022 | 74.01 | 75.31 | 73.33 | 74.69 | 1,246,072 | +0.92(+1.25%) |
Oct 20, 2022 | 75.36 | 75.36 | 73.42 | 73.76 | 1,522,547 | -1.87(-2.47%) |
Oct 19, 2022 | 75.42 | 76.30 | 74.88 | 75.63 | 943,128 | -0.77(-1.01%) |
Oct 18, 2022 | 76.22 | 76.85 | 75.70 | 76.40 | 1,271,785 | +1.59(+2.12%) |
Oct 17, 2022 | 74.19 | 75.62 | 74.19 | 74.81 | 1,237,425 | +1.41(+1.91%) |
Oct 14, 2022 | 75.05 | 75.71 | 73.15 | 73.41 | 1,287,808 | -0.90(-1.22%) |
Oct 13, 2022 | 71.21 | 74.50 | 70.55 | 74.31 | 2,700,246 | +2.17(+3.00%) |
Oct 12, 2022 | 74.82 | 75.06 | 72.10 | 72.14 | 2,418,187 | -2.83(-3.78%) |
Oct 11, 2022 | 74.40 | 75.70 | 74.14 | 74.97 | 1,713,377 | +0.18(+0.24%) |
Oct 10, 2022 | 74.16 | 75.44 | 74.03 | 74.79 | 1,310,016 | +0.70(+0.95%) |
Oct 07, 2022 | 76.00 | 76.22 | 73.67 | 74.09 | 1,807,299 | -1.81(-2.38%) |
Oct 06, 2022 | 78.10 | 78.10 | 75.65 | 75.90 | 1,774,800 | -2.50(-3.19%) |
Oct 05, 2022 | 79.90 | 79.90 | 77.87 | 78.40 | 1,407,120 | -2.53(-3.13%) |
Oct 04, 2022 | 79.75 | 81.04 | 79.42 | 80.93 | 1,079,747 | +1.27(+1.60%) |
Oct 03, 2022 | 78.73 | 80.14 | 78.01 | 79.66 | 1,400,779 | +2.12(+2.73%) |
Sep 30, 2022 | 79.91 | 80.14 | 77.34 | 77.55 | 2,282,843 | -1.87(-2.35%) |
Sep 29, 2022 | 82.46 | 82.46 | 79.13 | 79.41 | 1,530,146 | -3.38(-4.08%) |
Sep 28, 2022 | 83.09 | 83.37 | 81.88 | 82.79 | 1,336,672 | +0.86(+1.05%) |
Sep 27, 2022 | 83.78 | 84.11 | 81.55 | 81.94 | 1,666,807 | -1.54(-1.85%) |
Sep 26, 2022 | 85.40 | 85.44 | 83.00 | 83.48 | 1,924,507 | -2.28(-2.66%) |
Sep 23, 2022 | 86.11 | 86.29 | 84.71 | 85.76 | 1,194,278 | -1.28(-1.47%) |
Sep 22, 2022 | 86.95 | 87.60 | 86.25 | 87.04 | 1,333,358 | -0.05(-0.06%) |
Sep 21, 2022 | 88.49 | 89.54 | 87.05 | 87.09 | 1,863,205 | -0.75(-0.85%) |
Sep 20, 2022 | 88.17 | 88.28 | 86.89 | 87.84 | 1,306,501 | -1.02(-1.15%) |
Sep 19, 2022 | 88.00 | 88.92 | 87.49 | 88.86 | 907,640 | +0.55(+0.62%) |
Sep 16, 2022 | 87.58 | 88.54 | 87.58 | 88.31 | 2,478,629 | +0.53(+0.60%) |
Sep 15, 2022 | 89.74 | 89.74 | 87.64 | 87.78 | 1,148,861 | -2.45(-2.72%) |
Sep 14, 2022 | 89.63 | 90.97 | 89.63 | 90.23 | 995,961 | +0.63(+0.70%) |
Sep 13, 2022 | 91.59 | 91.79 | 89.15 | 89.61 | 1,200,776 | -2.74(-2.97%) |
Sep 12, 2022 | 92.34 | 92.77 | 91.75 | 92.35 | 1,091,449 | +0.31(+0.33%) |
Sep 09, 2022 | 91.58 | 92.34 | 91.08 | 92.04 | 1,499,259 | +0.76(+0.83%) |
Sep 08, 2022 | 91.73 | 92.05 | 90.92 | 91.28 | 1,154,229 | -0.76(-0.83%) |
Sep 07, 2022 | 89.32 | 92.09 | 89.24 | 92.04 | 1,412,254 | +3.26(+3.68%) |
Sep 06, 2022 | 89.18 | 90.03 | 88.54 | 88.78 | 1,031,709 | -0.12(-0.13%) |
Sep 02, 2022 | 89.68 | 90.67 | 88.45 | 88.90 | 915,850 | -0.89(-0.99%) |
Sep 01, 2022 | 88.73 | 89.83 | 88.27 | 89.78 | 977,469 | +1.19(+1.34%) |
Aug 31, 2022 | 89.23 | 89.66 | 88.58 | 88.60 | 1,702,371 | -0.69(-0.77%) |
Aug 30, 2022 | 91.39 | 91.39 | 89.11 | 89.29 | 931,923 | -1.83(-2.01%) |
Aug 29, 2022 | 90.16 | 91.75 | 89.68 | 91.11 | 1,002,812 | +0.44(+0.49%) |
Aug 26, 2022 | 91.99 | 92.33 | 90.62 | 90.67 | 1,148,027 | -1.46(-1.59%) |
Aug 25, 2022 | 91.67 | 92.18 | 91.21 | 92.14 | 1,642,528 | +0.55(+0.61%) |
Aug 24, 2022 | 91.27 | 91.70 | 90.71 | 91.58 | 1,267,176 | +0.38(+0.42%) |
Aug 23, 2022 | 91.55 | 91.78 | 90.57 | 91.20 | 804,734 | -0.47(-0.51%) |
Aug 22, 2022 | 92.63 | 92.89 | 91.41 | 91.67 | 1,392,530 | -1.45(-1.56%) |
Aug 19, 2022 | 92.72 | 93.30 | 92.29 | 93.12 | 1,443,024 | +0.62(+0.67%) |
Aug 18, 2022 | 92.34 | 92.84 | 92.14 | 92.50 | 1,247,875 | +0.34(+0.37%) |
Aug 17, 2022 | 91.73 | 92.39 | 91.54 | 92.16 | 878,341 | +0.31(+0.33%) |
Aug 16, 2022 | 91.64 | 92.65 | 91.53 | 91.85 | 1,294,854 | +0.03(+0.03%) |
Aug 15, 2022 | 90.73 | 91.94 | 90.41 | 91.82 | 1,094,156 | +1.11(+1.22%) |
Aug 12, 2022 | 90.45 | 90.88 | 90.14 | 90.71 | 1,819,786 | +0.77(+0.85%) |
Aug 11, 2022 | 89.82 | 90.61 | 89.13 | 89.95 | 1,378,871 | +0.08(+0.09%) |
Aug 10, 2022 | 89.78 | 90.09 | 89.08 | 89.87 | 1,576,464 | +0.47(+0.52%) |
Aug 09, 2022 | 88.24 | 89.55 | 88.10 | 89.40 | 1,104,856 | +1.50(+1.71%) |
Aug 08, 2022 | 88.14 | 88.48 | 87.49 | 87.90 | 1,302,619 | +0.56(+0.65%) |
Aug 05, 2022 | 87.48 | 88.97 | 85.53 | 87.34 | 1,651,980 | -0.28(-0.32%) |
Aug 04, 2022 | 88.24 | 88.82 | 87.51 | 87.61 | 1,616,851 | -0.68(-0.77%) |
Aug 03, 2022 | 88.18 | 88.53 | 86.42 | 88.29 | 1,683,876 | -0.22(-0.25%) |
Aug 02, 2022 | 89.49 | 89.85 | 88.45 | 88.51 | 1,413,719 | -0.47(-0.53%) |
Aug 01, 2022 | 89.06 | 89.31 | 88.24 | 88.98 | 1,251,927 | -0.10(-0.11%) |
Jul 29, 2022 | 88.11 | 89.50 | 87.98 | 89.08 | 1,048,164 | +1.01(+1.15%) |
Jul 28, 2022 | 86.33 | 88.24 | 86.12 | 88.06 | 1,029,873 | +2.55(+2.99%) |
Jul 27, 2022 | 85.27 | 85.67 | 84.83 | 85.51 | 676,030 | -0.01(-0.01%) |
Jul 26, 2022 | 84.29 | 85.68 | 84.29 | 85.52 | 681,915 | +1.07(+1.27%) |
Jul 25, 2022 | 83.49 | 84.53 | 83.32 | 84.45 | 688,467 | +0.81(+0.97%) |
Jul 22, 2022 | 82.99 | 83.80 | 82.81 | 83.63 | 692,363 | +1.07(+1.30%) |
Jul 21, 2022 | 81.90 | 82.59 | 81.60 | 82.56 | 925,263 | +0.44(+0.54%) |
Jul 20, 2022 | 82.80 | 82.93 | 81.46 | 82.12 | 1,869,304 | -0.59(-0.72%) |
Jul 19, 2022 | 82.93 | 83.23 | 82.60 | 82.72 | 1,436,549 | +0.05(+0.06%) |
Jul 18, 2022 | 83.61 | 83.90 | 82.61 | 82.67 | 935,374 | -1.27(-1.52%) |
Jul 15, 2022 | 83.98 | 84.06 | 82.61 | 83.94 | 900,210 | +0.67(+0.80%) |
Jul 14, 2022 | 81.85 | 83.41 | 81.73 | 83.27 | 927,658 | -0.03(-0.03%) |
Jul 13, 2022 | 83.18 | 84.20 | 82.94 | 83.30 | 782,052 | -0.42(-0.50%) |
Jul 12, 2022 | 83.62 | 84.91 | 83.50 | 83.72 | 1,342,019 | -0.38(-0.45%) |
Jul 11, 2022 | 83.50 | 84.64 | 83.13 | 84.10 | 1,606,298 | +0.16(+0.19%) |
Jul 08, 2022 | 84.28 | 84.61 | 83.63 | 83.94 | 1,306,773 | -0.47(-0.56%) |
Jul 07, 2022 | 84.67 | 85.53 | 84.17 | 84.41 | 1,327,267 | -0.26(-0.31%) |
Jul 06, 2022 | 84.55 | 85.61 | 83.80 | 84.67 | 1,622,157 | +0.50(+0.59%) |
Jul 05, 2022 | 87.77 | 88.03 | 83.01 | 84.17 | 1,969,026 | -4.02(-4.56%) |