Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 125.21 | 127.21 | 125.21 | 125.76 | 786,451 | +1.16(+0.93%) |
Jul 28, 2023 | 122.69 | 125.04 | 122.69 | 124.60 | 593,992 | +2.87(+2.35%) |
Jul 27, 2023 | 120.81 | 123.78 | 120.51 | 121.73 | 542,195 | +1.81(+1.51%) |
Jul 26, 2023 | 120.69 | 121.89 | 119.21 | 119.92 | 422,828 | -0.66(-0.54%) |
Jul 25, 2023 | 118.80 | 120.65 | 118.27 | 120.58 | 503,130 | +0.93(+0.77%) |
Jul 24, 2023 | 120.26 | 120.61 | 119.00 | 119.65 | 446,874 | -0.87(-0.72%) |
Jul 21, 2023 | 121.13 | 122.63 | 120.37 | 120.52 | 520,131 | +0.57(+0.47%) |
Jul 20, 2023 | 120.16 | 120.62 | 119.41 | 119.95 | 655,272 | -0.17(-0.14%) |
Jul 19, 2023 | 119.96 | 120.95 | 119.09 | 120.12 | 484,469 | -0.25(-0.21%) |
Jul 18, 2023 | 118.41 | 120.55 | 118.04 | 120.37 | 523,173 | +1.82(+1.54%) |
Jul 17, 2023 | 115.68 | 119.11 | 115.58 | 118.55 | 391,621 | +2.09(+1.80%) |
Jul 14, 2023 | 118.07 | 118.07 | 115.33 | 116.46 | 491,034 | -1.89(-1.60%) |
Jul 13, 2023 | 118.88 | 119.47 | 118.09 | 118.35 | 414,323 | +0.24(+0.20%) |
Jul 12, 2023 | 120.17 | 121.34 | 117.98 | 118.11 | 440,373 | -0.85(-0.71%) |
Jul 11, 2023 | 119.75 | 122.42 | 118.20 | 118.96 | 673,535 | -0.25(-0.21%) |
Jul 10, 2023 | 114.78 | 119.29 | 114.78 | 119.20 | 473,906 | +4.13(+3.59%) |
Jul 07, 2023 | 113.41 | 116.80 | 113.41 | 115.07 | 656,641 | +2.01(+1.78%) |
Jul 06, 2023 | 111.03 | 113.13 | 109.88 | 113.06 | 511,993 | +0.53(+0.47%) |
Jul 05, 2023 | 113.20 | 113.20 | 111.53 | 112.54 | 598,931 | -0.81(-0.71%) |
Jul 03, 2023 | 113.10 | 114.65 | 112.26 | 113.34 | 341,821 | -0.71(-0.62%) |
Jun 30, 2023 | 112.51 | 114.35 | 112.51 | 114.05 | 459,327 | +2.26(+2.02%) |
Jun 29, 2023 | 109.84 | 112.16 | 109.84 | 111.79 | 388,199 | +1.84(+1.67%) |
Jun 28, 2023 | 109.64 | 111.50 | 109.30 | 109.95 | 460,633 | +0.19(+0.17%) |
Jun 27, 2023 | 107.80 | 109.81 | 107.36 | 109.76 | 493,765 | +2.39(+2.23%) |
Jun 26, 2023 | 106.55 | 108.79 | 106.55 | 107.37 | 450,059 | +0.33(+0.31%) |
Jun 23, 2023 | 108.31 | 108.42 | 106.11 | 107.04 | 943,532 | -2.89(-2.63%) |
Jun 22, 2023 | 111.54 | 112.01 | 109.59 | 109.93 | 608,618 | -1.71(-1.53%) |
Jun 21, 2023 | 108.94 | 111.99 | 108.30 | 111.64 | 536,297 | +2.73(+2.50%) |
Jun 20, 2023 | 111.41 | 111.66 | 108.69 | 108.91 | 939,887 | -3.73(-3.31%) |
Jun 16, 2023 | 112.67 | 113.62 | 111.80 | 112.64 | 697,445 | +0.45(+0.40%) |
Jun 15, 2023 | 116.06 | 116.45 | 110.62 | 112.20 | 754,800 | -4.15(-3.57%) |
Jun 14, 2023 | 116.46 | 117.25 | 114.62 | 116.35 | 452,346 | +0.22(+0.19%) |
Jun 13, 2023 | 116.25 | 117.27 | 115.54 | 116.13 | 615,065 | +0.37(+0.32%) |
Jun 12, 2023 | 115.84 | 116.22 | 114.40 | 115.76 | 427,300 | +0.69(+0.60%) |
Jun 09, 2023 | 115.69 | 115.98 | 114.28 | 115.07 | 378,980 | -0.42(-0.36%) |
Jun 08, 2023 | 115.69 | 116.73 | 114.11 | 115.49 | 617,180 | -0.54(-0.46%) |
Jun 07, 2023 | 117.08 | 118.62 | 115.17 | 116.03 | 783,960 | -0.76(-0.65%) |
Jun 06, 2023 | 113.47 | 117.65 | 113.03 | 116.79 | 842,951 | +2.90(+2.54%) |
Jun 05, 2023 | 114.03 | 114.91 | 112.64 | 113.89 | 694,484 | -0.66(-0.57%) |
Jun 02, 2023 | 110.69 | 114.86 | 110.50 | 114.55 | 940,583 | +5.17(+4.72%) |
Jun 01, 2023 | 107.00 | 109.60 | 106.45 | 109.38 | 807,053 | +2.40(+2.24%) |
May 31, 2023 | 108.25 | 108.89 | 105.85 | 106.98 | 3,275,357 | -1.23(-1.14%) |
May 30, 2023 | 110.13 | 111.37 | 108.06 | 108.22 | 753,527 | -1.49(-1.36%) |
May 26, 2023 | 109.53 | 111.49 | 109.19 | 109.71 | 646,720 | +0.74(+0.68%) |
May 25, 2023 | 108.63 | 109.93 | 108.11 | 108.97 | 766,627 | +0.92(+0.86%) |
May 24, 2023 | 107.12 | 108.60 | 106.20 | 108.05 | 848,966 | -0.17(-0.16%) |
May 23, 2023 | 110.59 | 110.65 | 107.57 | 108.22 | 1,136,113 | -2.28(-2.06%) |
May 22, 2023 | 111.96 | 112.93 | 110.31 | 110.49 | 754,440 | -2.41(-2.13%) |
May 19, 2023 | 114.47 | 114.83 | 112.13 | 112.90 | 532,760 | -1.60(-1.40%) |
May 18, 2023 | 111.70 | 116.35 | 111.35 | 114.50 | 731,716 | +2.48(+2.22%) |
May 17, 2023 | 111.78 | 114.23 | 111.40 | 112.01 | 804,323 | +0.49(+0.44%) |
May 16, 2023 | 112.97 | 113.13 | 111.26 | 111.53 | 775,981 | -1.72(-1.52%) |
May 15, 2023 | 113.37 | 114.84 | 111.58 | 113.25 | 750,598 | +0.38(+0.33%) |
May 12, 2023 | 111.84 | 114.16 | 111.83 | 112.87 | 1,212,788 | +1.04(+0.93%) |
May 11, 2023 | 113.81 | 114.72 | 111.52 | 111.83 | 1,092,341 | -1.98(-1.74%) |
May 10, 2023 | 119.18 | 119.18 | 112.40 | 113.80 | 1,109,400 | -4.56(-3.85%) |
May 09, 2023 | 117.07 | 119.39 | 116.81 | 118.36 | 731,025 | +1.29(+1.10%) |
May 08, 2023 | 116.23 | 117.61 | 115.22 | 117.07 | 884,265 | +1.47(+1.27%) |
May 05, 2023 | 117.68 | 117.84 | 114.04 | 115.60 | 984,996 | +0.15(+0.13%) |
May 04, 2023 | 115.06 | 117.06 | 112.34 | 115.45 | 1,203,563 | -2.04(-1.73%) |
May 03, 2023 | 118.57 | 121.27 | 117.49 | 117.49 | 1,066,804 | -0.81(-0.69%) |
May 02, 2023 | 115.31 | 118.93 | 113.99 | 118.31 | 1,034,205 | +3.51(+3.06%) |
May 01, 2023 | 113.19 | 116.96 | 112.99 | 114.80 | 665,031 | +1.18(+1.04%) |
Apr 28, 2023 | 110.77 | 113.99 | 109.90 | 113.61 | 1,443,892 | +2.92(+2.64%) |
Apr 27, 2023 | 110.00 | 111.54 | 108.44 | 110.69 | 673,742 | +0.59(+0.53%) |
Apr 26, 2023 | 115.37 | 116.13 | 109.86 | 110.11 | 919,184 | -4.81(-4.19%) |
Apr 25, 2023 | 116.87 | 116.87 | 114.86 | 114.92 | 467,682 | -2.25(-1.92%) |
Apr 24, 2023 | 116.62 | 117.21 | 115.89 | 117.16 | 459,695 | +0.47(+0.40%) |
Apr 21, 2023 | 115.99 | 116.88 | 115.03 | 116.70 | 446,741 | +0.91(+0.78%) |
Apr 20, 2023 | 115.54 | 116.94 | 115.29 | 115.79 | 605,660 | -0.34(-0.29%) |
Apr 19, 2023 | 115.55 | 116.61 | 115.20 | 116.13 | 719,279 | -0.10(-0.09%) |
Apr 18, 2023 | 113.78 | 116.80 | 113.69 | 116.23 | 944,064 | +3.30(+2.92%) |
Apr 17, 2023 | 111.46 | 113.20 | 111.26 | 112.93 | 665,623 | +1.63(+1.46%) |
Apr 14, 2023 | 111.51 | 112.74 | 109.95 | 111.30 | 848,827 | -0.27(-0.24%) |
Apr 13, 2023 | 109.50 | 111.92 | 108.84 | 111.57 | 728,667 | +2.90(+2.67%) |
Apr 12, 2023 | 111.33 | 111.83 | 108.22 | 108.66 | 741,601 | -1.86(-1.68%) |
Apr 11, 2023 | 108.82 | 111.15 | 108.11 | 110.52 | 687,272 | +2.12(+1.95%) |
Apr 10, 2023 | 106.76 | 109.46 | 106.17 | 108.41 | 527,533 | +0.95(+0.88%) |
Apr 06, 2023 | 107.18 | 107.48 | 105.59 | 107.46 | 555,100 | +0.47(+0.44%) |
Apr 05, 2023 | 108.80 | 109.06 | 106.40 | 106.99 | 682,540 | -2.38(-2.17%) |
Apr 04, 2023 | 109.93 | 109.93 | 107.65 | 109.37 | 521,209 | -0.09(-0.08%) |
Apr 03, 2023 | 110.92 | 111.11 | 108.84 | 109.46 | 646,443 | -1.66(-1.49%) |
Mar 31, 2023 | 110.62 | 112.51 | 110.60 | 111.12 | 593,919 | +1.80(+1.65%) |
Mar 30, 2023 | 108.47 | 109.86 | 108.16 | 109.32 | 816,743 | +1.86(+1.73%) |
Mar 29, 2023 | 105.17 | 107.66 | 104.96 | 107.46 | 622,392 | +3.40(+3.27%) |
Mar 28, 2023 | 103.37 | 104.41 | 103.00 | 104.06 | 559,037 | +0.49(+0.47%) |
Mar 27, 2023 | 104.47 | 104.78 | 103.15 | 103.58 | 647,036 | +0.60(+0.58%) |
Mar 24, 2023 | 103.92 | 104.38 | 100.62 | 102.98 | 1,143,375 | -2.80(-2.65%) |
Mar 23, 2023 | 108.58 | 110.17 | 104.69 | 105.78 | 1,202,800 | -2.21(-2.04%) |
Mar 22, 2023 | 110.52 | 111.20 | 107.91 | 107.99 | 840,829 | -3.05(-2.75%) |
Mar 21, 2023 | 110.65 | 112.26 | 110.08 | 111.04 | 795,782 | +2.26(+2.07%) |
Mar 20, 2023 | 106.10 | 109.15 | 105.30 | 108.78 | 1,200,489 | +3.28(+3.11%) |
Mar 17, 2023 | 106.36 | 107.25 | 104.12 | 105.50 | 1,195,034 | -1.48(-1.38%) |
Mar 16, 2023 | 104.61 | 108.14 | 103.95 | 106.98 | 1,402,531 | +1.69(+1.61%) |
Mar 15, 2023 | 105.95 | 106.91 | 103.78 | 105.29 | 1,917,686 | -4.39(-4.01%) |
Mar 14, 2023 | 109.87 | 111.66 | 109.08 | 109.69 | 1,280,530 | +2.56(+2.38%) |
Mar 13, 2023 | 107.86 | 108.37 | 105.74 | 107.13 | 1,361,839 | -2.91(-2.65%) |
Mar 10, 2023 | 111.07 | 113.39 | 108.89 | 110.05 | 773,414 | -1.58(-1.42%) |
Mar 09, 2023 | 116.88 | 117.43 | 111.40 | 111.63 | 1,242,749 | -7.47(-6.28%) |
Mar 08, 2023 | 120.54 | 121.14 | 117.99 | 119.10 | 858,479 | -1.54(-1.28%) |
Mar 07, 2023 | 122.77 | 124.32 | 120.37 | 120.64 | 723,413 | -1.96(-1.60%) |
Mar 06, 2023 | 122.22 | 124.11 | 122.11 | 122.60 | 840,768 | +0.54(+0.44%) |
Mar 03, 2023 | 119.89 | 122.24 | 119.19 | 122.06 | 1,049,630 | +3.07(+2.58%) |
Mar 02, 2023 | 116.25 | 119.03 | 115.85 | 118.99 | 680,443 | +2.40(+2.05%) |
Mar 01, 2023 | 115.79 | 117.52 | 115.62 | 116.60 | 658,821 | +1.05(+0.91%) |
Feb 28, 2023 | 115.49 | 116.61 | 115.27 | 115.54 | 660,356 | -0.09(-0.08%) |
Feb 27, 2023 | 116.03 | 116.61 | 114.30 | 115.63 | 835,149 | +0.69(+0.60%) |
Feb 24, 2023 | 112.65 | 115.05 | 112.17 | 114.95 | 932,944 | +1.31(+1.15%) |
Feb 23, 2023 | 112.85 | 113.98 | 111.73 | 113.63 | 618,074 | +1.65(+1.47%) |
Feb 22, 2023 | 112.01 | 112.62 | 110.91 | 111.98 | 569,390 | -0.10(-0.09%) |
Feb 21, 2023 | 112.20 | 113.21 | 111.42 | 112.08 | 816,048 | -0.98(-0.86%) |
Feb 17, 2023 | 115.92 | 116.64 | 112.02 | 113.06 | 1,112,032 | -3.23(-2.78%) |
Feb 16, 2023 | 114.58 | 118.65 | 110.78 | 116.29 | 2,519,377 | -0.25(-0.21%) |
Feb 15, 2023 | 115.14 | 117.81 | 115.14 | 116.54 | 1,958,127 | +1.12(+0.97%) |
Feb 14, 2023 | 110.69 | 115.93 | 109.95 | 115.41 | 1,592,823 | +4.70(+4.25%) |
Feb 13, 2023 | 108.97 | 111.07 | 108.88 | 110.71 | 824,423 | +1.94(+1.78%) |
Feb 10, 2023 | 109.82 | 110.39 | 108.38 | 108.77 | 980,758 | -2.35(-2.11%) |
Feb 09, 2023 | 112.63 | 114.24 | 111.10 | 111.12 | 1,438,363 | +0.23(+0.21%) |
Feb 08, 2023 | 112.15 | 112.84 | 110.60 | 110.89 | 670,761 | -1.81(-1.61%) |
Feb 07, 2023 | 109.97 | 113.09 | 108.75 | 112.70 | 832,227 | +2.73(+2.49%) |
Feb 06, 2023 | 108.44 | 110.59 | 108.24 | 109.97 | 674,023 | +0.62(+0.56%) |
Feb 03, 2023 | 108.31 | 109.96 | 108.31 | 109.35 | 499,749 | -0.41(-0.37%) |
Feb 02, 2023 | 109.92 | 111.46 | 108.82 | 109.76 | 918,010 | +0.75(+0.68%) |
Feb 01, 2023 | 108.05 | 109.77 | 106.48 | 109.01 | 729,796 | +0.55(+0.50%) |
Jan 31, 2023 | 108.64 | 109.10 | 107.88 | 108.47 | 861,563 | +0.20(+0.18%) |
Jan 30, 2023 | 110.26 | 111.09 | 108.11 | 108.27 | 609,771 | -3.30(-2.96%) |
Jan 27, 2023 | 111.03 | 111.92 | 110.14 | 111.57 | 648,539 | +0.45(+0.40%) |
Jan 26, 2023 | 110.20 | 111.78 | 110.20 | 111.12 | 710,098 | -0.32(-0.29%) |
Jan 25, 2023 | 109.94 | 112.51 | 109.93 | 111.44 | 944,781 | +0.29(+0.26%) |
Jan 24, 2023 | 109.72 | 111.60 | 108.75 | 111.15 | 989,653 | +1.19(+1.08%) |
Jan 23, 2023 | 108.63 | 109.99 | 108.06 | 109.96 | 907,250 | +1.51(+1.39%) |
Jan 20, 2023 | 105.25 | 108.59 | 104.70 | 108.44 | 899,302 | +4.03(+3.86%) |
Jan 19, 2023 | 103.08 | 104.80 | 102.73 | 104.41 | 741,875 | +0.57(+0.55%) |
Jan 18, 2023 | 105.86 | 106.48 | 103.23 | 103.84 | 737,050 | -0.52(-0.50%) |
Jan 17, 2023 | 103.61 | 104.72 | 103.43 | 104.36 | 564,850 | +0.05(+0.05%) |
Jan 13, 2023 | 102.43 | 104.37 | 102.28 | 104.31 | 694,744 | +1.35(+1.31%) |
Jan 12, 2023 | 102.38 | 103.56 | 101.03 | 102.96 | 925,743 | +1.05(+1.03%) |
Jan 11, 2023 | 98.62 | 102.34 | 98.59 | 101.91 | 1,386,545 | +4.25(+4.36%) |
Jan 10, 2023 | 95.99 | 97.68 | 95.15 | 97.65 | 1,044,606 | +1.53(+1.59%) |
Jan 09, 2023 | 95.02 | 97.25 | 95.00 | 96.12 | 1,136,148 | +1.47(+1.55%) |
Jan 06, 2023 | 92.43 | 94.75 | 92.00 | 94.65 | 993,220 | +3.22(+3.52%) |
Jan 05, 2023 | 90.66 | 91.78 | 89.79 | 91.43 | 697,334 | +0.33(+0.36%) |
Jan 04, 2023 | 89.07 | 91.57 | 89.07 | 91.10 | 584,102 | +2.83(+3.21%) |
Jan 03, 2023 | 90.82 | 91.49 | 88.27 | 88.27 | 769,365 | -1.64(-1.82%) |
Dec 30, 2022 | 88.06 | 89.92 | 87.60 | 89.91 | 462,995 | +0.99(+1.12%) |
Dec 29, 2022 | 87.55 | 89.50 | 87.48 | 88.91 | 562,121 | +1.36(+1.56%) |
Dec 28, 2022 | 88.95 | 89.81 | 87.54 | 87.55 | 586,982 | -1.92(-2.14%) |
Dec 27, 2022 | 90.34 | 91.10 | 89.42 | 89.47 | 539,282 | -1.07(-1.19%) |
Dec 23, 2022 | 89.12 | 90.55 | 89.12 | 90.54 | 582,154 | +0.59(+0.65%) |
Dec 22, 2022 | 90.62 | 91.59 | 88.88 | 89.96 | 805,778 | -1.39(-1.52%) |
Dec 21, 2022 | 94.16 | 94.48 | 91.01 | 91.35 | 914,791 | -2.29(-2.44%) |
Dec 20, 2022 | 93.31 | 94.54 | 92.62 | 93.63 | 771,236 | -0.12(-0.13%) |
Dec 19, 2022 | 95.44 | 95.44 | 93.26 | 93.75 | 503,213 | -1.58(-1.66%) |
Dec 16, 2022 | 95.42 | 96.29 | 94.57 | 95.33 | 1,057,866 | -1.04(-1.08%) |
Dec 15, 2022 | 97.84 | 98.10 | 96.03 | 96.38 | 1,035,205 | -2.64(-2.67%) |
Dec 14, 2022 | 99.95 | 100.66 | 97.23 | 99.02 | 1,182,664 | -1.39(-1.39%) |
Dec 13, 2022 | 102.77 | 102.88 | 99.24 | 100.41 | 836,111 | +0.88(+0.89%) |
Dec 12, 2022 | 97.71 | 99.89 | 96.79 | 99.53 | 740,036 | +1.46(+1.49%) |
Dec 09, 2022 | 96.28 | 98.57 | 96.08 | 98.07 | 667,975 | +1.49(+1.54%) |
Dec 08, 2022 | 96.22 | 98.00 | 95.86 | 96.58 | 559,074 | +1.66(+1.75%) |
Dec 07, 2022 | 95.30 | 96.02 | 94.44 | 94.92 | 509,902 | -0.95(-1.00%) |
Dec 06, 2022 | 97.20 | 97.93 | 94.50 | 95.87 | 901,294 | -1.46(-1.50%) |
Dec 05, 2022 | 98.42 | 99.38 | 97.27 | 97.33 | 680,156 | -1.70(-1.72%) |
Dec 02, 2022 | 98.91 | 99.98 | 98.01 | 99.03 | 406,594 | -1.29(-1.29%) |
Dec 01, 2022 | 99.63 | 101.59 | 99.63 | 100.32 | 1,188,346 | +0.61(+0.61%) |
Nov 30, 2022 | 98.03 | 99.95 | 97.20 | 99.72 | 1,187,442 | +2.25(+2.30%) |
Nov 29, 2022 | 93.98 | 97.49 | 93.67 | 97.47 | 706,765 | +3.72(+3.97%) |
Nov 28, 2022 | 94.75 | 95.41 | 93.52 | 93.75 | 514,931 | -1.87(-1.95%) |
Nov 25, 2022 | 95.69 | 96.88 | 95.12 | 95.62 | 379,900 | -0.08(-0.08%) |
Nov 23, 2022 | 96.46 | 96.84 | 95.43 | 95.70 | 498,256 | -0.77(-0.79%) |
Nov 22, 2022 | 94.82 | 96.52 | 94.43 | 96.47 | 273,294 | +1.88(+1.99%) |
Nov 21, 2022 | 94.92 | 96.13 | 94.44 | 94.59 | 474,560 | -0.64(-0.67%) |
Nov 18, 2022 | 95.13 | 95.50 | 93.72 | 95.23 | 562,214 | +1.47(+1.57%) |
Nov 17, 2022 | 91.94 | 93.83 | 90.91 | 93.75 | 500,310 | +0.19(+0.20%) |
Nov 16, 2022 | 90.76 | 93.62 | 90.76 | 93.57 | 657,110 | +1.68(+1.83%) |
Nov 15, 2022 | 93.07 | 94.23 | 90.99 | 91.89 | 953,051 | +0.71(+0.77%) |
Nov 14, 2022 | 94.88 | 95.27 | 91.05 | 91.18 | 1,073,181 | -4.35(-4.56%) |
Nov 11, 2022 | 94.60 | 97.35 | 94.39 | 95.53 | 933,301 | +1.93(+2.06%) |
Nov 10, 2022 | 92.44 | 94.24 | 92.44 | 93.60 | 724,782 | +4.30(+4.82%) |
Nov 09, 2022 | 89.96 | 91.44 | 88.78 | 89.30 | 602,723 | -1.29(-1.43%) |
Nov 08, 2022 | 89.92 | 91.62 | 89.01 | 90.59 | 678,160 | +1.04(+1.17%) |
Nov 07, 2022 | 91.42 | 91.75 | 87.06 | 89.55 | 834,687 | -1.89(-2.07%) |
Nov 04, 2022 | 91.70 | 93.71 | 89.68 | 91.44 | 837,633 | +1.77(+1.97%) |
Nov 03, 2022 | 96.45 | 97.63 | 88.03 | 89.67 | 1,424,852 | -1.75(-1.91%) |
Nov 02, 2022 | 92.47 | 90.98 | 91.42 | 1,070,035 | -1.93(-2.07%) | |
Nov 01, 2022 | 95.22 | 95.29 | 92.89 | 93.35 | 977,191 | -0.30(-0.32%) |
Oct 31, 2022 | 92.11 | 94.30 | 91.90 | 93.64 | 1,342,541 | +1.46(+1.59%) |
Oct 28, 2022 | 90.51 | 92.55 | 89.56 | 92.18 | 507,546 | +1.73(+1.91%) |
Oct 27, 2022 | 90.06 | 91.77 | 89.94 | 90.45 | 697,527 | +1.52(+1.71%) |
Oct 26, 2022 | 89.89 | 92.03 | 88.43 | 88.93 | 868,508 | -0.27(-0.30%) |
Oct 25, 2022 | 87.15 | 89.38 | 86.65 | 89.20 | 933,878 | +1.68(+1.92%) |
Oct 24, 2022 | 86.48 | 88.71 | 86.48 | 87.52 | 688,338 | -0.54(-0.61%) |
Oct 21, 2022 | 84.22 | 88.28 | 84.12 | 88.06 | 472,993 | +3.52(+4.16%) |
Oct 20, 2022 | 86.36 | 87.53 | 84.24 | 84.54 | 426,643 | -1.54(-1.79%) |
Oct 19, 2022 | 85.98 | 87.68 | 85.33 | 86.08 | 626,061 | -0.32(-0.37%) |
Oct 18, 2022 | 87.25 | 88.45 | 85.54 | 86.40 | 638,016 | +1.24(+1.46%) |
Oct 17, 2022 | 83.52 | 85.23 | 83.35 | 85.16 | 611,744 | +2.48(+2.99%) |
Oct 14, 2022 | 83.86 | 85.00 | 82.33 | 82.68 | 796,397 | +0.28(+0.34%) |
Oct 13, 2022 | 79.77 | 82.90 | 79.39 | 82.40 | 625,972 | +0.69(+0.84%) |
Oct 12, 2022 | 80.01 | 82.34 | 79.51 | 81.72 | 480,915 | +1.56(+1.95%) |
Oct 11, 2022 | 81.29 | 81.67 | 79.04 | 80.16 | 604,329 | -1.28(-1.57%) |
Oct 10, 2022 | 82.33 | 82.90 | 80.72 | 81.44 | 619,028 | -0.84(-1.03%) |
Oct 07, 2022 | 81.92 | 82.47 | 81.05 | 82.28 | 497,761 | -0.84(-1.02%) |
Oct 06, 2022 | 84.76 | 85.89 | 83.10 | 83.13 | 439,982 | -2.11(-2.47%) |
Oct 05, 2022 | 84.09 | 85.71 | 83.63 | 85.24 | 468,904 | -0.32(-0.37%) |
Oct 04, 2022 | 84.12 | 86.41 | 84.12 | 85.55 | 714,949 | +3.64(+4.44%) |
Oct 03, 2022 | 81.21 | 82.60 | 80.22 | 81.92 | 646,630 | +1.44(+1.79%) |
Sep 30, 2022 | 79.81 | 82.05 | 79.50 | 80.47 | 796,438 | -0.38(-0.47%) |
Sep 29, 2022 | 81.35 | 81.99 | 79.19 | 80.85 | 809,073 | -2.08(-2.51%) |
Sep 28, 2022 | 80.06 | 83.78 | 80.06 | 82.93 | 1,167,270 | +2.84(+3.55%) |
Sep 27, 2022 | 80.34 | 82.04 | 79.10 | 80.09 | 1,339,766 | +2.43(+3.12%) |
Sep 26, 2022 | 78.66 | 80.48 | 77.65 | 77.66 | 864,477 | -0.67(-0.85%) |
Sep 23, 2022 | 79.11 | 79.34 | 77.23 | 78.33 | 1,667,234 | -2.26(-2.80%) |
Sep 22, 2022 | 84.47 | 84.66 | 80.30 | 80.58 | 1,184,857 | -4.16(-4.91%) |
Sep 21, 2022 | 88.64 | 88.64 | 84.67 | 84.75 | 1,151,456 | -3.98(-4.48%) |
Sep 20, 2022 | 89.27 | 89.86 | 87.71 | 88.72 | 959,045 | -0.52(-0.58%) |
Sep 19, 2022 | 87.17 | 90.55 | 86.98 | 89.24 | 1,176,739 | +0.73(+0.82%) |
Sep 16, 2022 | 91.35 | 91.35 | 87.12 | 88.52 | 1,517,616 | -4.36(-4.70%) |
Sep 15, 2022 | 93.73 | 96.13 | 92.14 | 92.88 | 1,004,270 | +0.20(+0.21%) |
Sep 14, 2022 | 90.42 | 92.86 | 88.97 | 92.68 | 841,002 | +2.69(+2.99%) |
Sep 13, 2022 | 90.60 | 92.45 | 89.90 | 89.99 | 943,199 | -3.55(-3.79%) |
Sep 12, 2022 | 93.10 | 94.19 | 93.06 | 93.54 | 829,652 | +1.14(+1.24%) |
Sep 09, 2022 | 91.11 | 93.10 | 91.11 | 92.39 | 683,073 | +1.89(+2.09%) |
Sep 08, 2022 | 88.27 | 90.65 | 88.04 | 90.50 | 998,545 | +1.08(+1.21%) |
Sep 07, 2022 | 86.87 | 89.42 | 86.77 | 89.42 | 861,736 | +2.24(+2.57%) |
Sep 06, 2022 | 88.15 | 88.69 | 85.40 | 87.18 | 751,828 | -0.42(-0.48%) |
Sep 02, 2022 | 88.90 | 89.27 | 87.07 | 87.60 | 638,587 | -0.21(-0.24%) |
Sep 01, 2022 | 88.42 | 88.50 | 86.17 | 87.81 | 946,326 | -1.27(-1.43%) |
Aug 31, 2022 | 89.04 | 90.58 | 89.01 | 89.08 | 896,353 | +0.18(+0.20%) |
Aug 30, 2022 | 90.47 | 91.15 | 88.89 | 88.90 | 880,166 | -0.95(-1.06%) |
Aug 29, 2022 | 89.30 | 90.71 | 88.97 | 89.86 | 538,015 | -0.66(-0.72%) |
Aug 26, 2022 | 94.23 | 94.54 | 90.50 | 90.51 | 498,788 | -3.53(-3.75%) |
Aug 25, 2022 | 94.14 | 95.01 | 93.59 | 94.04 | 473,560 | +1.06(+1.14%) |
Aug 24, 2022 | 90.81 | 93.18 | 90.81 | 92.98 | 504,510 | +1.86(+2.04%) |
Aug 23, 2022 | 90.55 | 91.71 | 90.47 | 91.12 | 486,920 | +1.61(+1.80%) |
Aug 22, 2022 | 89.03 | 90.67 | 88.62 | 89.51 | 613,658 | -1.60(-1.76%) |
Aug 19, 2022 | 93.61 | 94.27 | 90.75 | 91.11 | 867,575 | -3.80(-4.00%) |
Aug 18, 2022 | 94.20 | 96.23 | 94.01 | 94.91 | 632,495 | +0.71(+0.75%) |
Aug 17, 2022 | 93.41 | 94.64 | 92.74 | 94.20 | 540,104 | -0.36(-0.38%) |
Aug 16, 2022 | 92.17 | 94.63 | 92.15 | 94.56 | 714,998 | +2.39(+2.59%) |
Aug 15, 2022 | 91.27 | 92.44 | 90.82 | 92.17 | 617,051 | +0.22(+0.24%) |
Aug 12, 2022 | 90.02 | 92.13 | 89.88 | 91.95 | 569,830 | +2.45(+2.73%) |
Aug 11, 2022 | 90.24 | 90.33 | 88.68 | 89.51 | 838,269 | +1.95(+2.23%) |
Aug 10, 2022 | 89.12 | 89.79 | 87.02 | 87.56 | 794,267 | +0.60(+0.69%) |
Aug 09, 2022 | 85.76 | 86.99 | 84.29 | 86.97 | 1,046,470 | +2.29(+2.70%) |
Aug 08, 2022 | 84.99 | 86.43 | 84.63 | 84.68 | 1,106,638 | +0.42(+0.50%) |
Aug 05, 2022 | 84.59 | 86.22 | 84.03 | 84.26 | 865,307 | -0.88(-1.04%) |
Aug 04, 2022 | 84.04 | 85.45 | 83.65 | 85.15 | 743,198 | +1.01(+1.21%) |
Aug 03, 2022 | 83.52 | 84.59 | 83.29 | 84.13 | 375,254 | +1.25(+1.51%) |
Aug 02, 2022 | 82.64 | 84.13 | 81.47 | 82.88 | 405,614 | -0.21(-0.25%) |