Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.76 | 84.41 | 81.68 | 82.41 | 5,005,959 | -0.66(-0.80%) |
Jul 28, 2023 | 83.19 | 83.62 | 82.45 | 83.07 | 2,346,409 | +1.10(+1.34%) |
Jul 27, 2023 | 85.03 | 85.47 | 81.65 | 81.97 | 1,857,454 | -2.83(-3.34%) |
Jul 26, 2023 | 84.88 | 86.38 | 84.27 | 84.81 | 2,089,288 | +0.05(+0.06%) |
Jul 25, 2023 | 83.07 | 85.29 | 82.59 | 84.76 | 3,251,598 | +2.00(+2.41%) |
Jul 24, 2023 | 82.03 | 83.25 | 81.82 | 82.76 | 2,944,125 | +0.94(+1.15%) |
Jul 21, 2023 | 80.77 | 82.23 | 79.24 | 81.82 | 2,197,665 | +0.56(+0.68%) |
Jul 20, 2023 | 81.61 | 81.78 | 80.45 | 81.26 | 3,122,959 | -0.62(-0.76%) |
Jul 19, 2023 | 80.88 | 82.17 | 80.71 | 81.89 | 2,789,132 | +1.71(+2.14%) |
Jul 18, 2023 | 77.36 | 80.21 | 77.34 | 80.17 | 2,242,413 | +2.76(+3.56%) |
Jul 17, 2023 | 78.42 | 78.42 | 76.59 | 77.41 | 2,189,469 | -0.60(-0.77%) |
Jul 14, 2023 | 79.13 | 79.62 | 77.18 | 78.02 | 2,276,946 | -0.94(-1.18%) |
Jul 13, 2023 | 79.40 | 79.93 | 78.51 | 78.95 | 2,379,254 | -0.56(-0.70%) |
Jul 12, 2023 | 79.36 | 80.13 | 79.26 | 79.51 | 2,587,319 | +1.16(+1.48%) |
Jul 11, 2023 | 76.84 | 78.45 | 76.62 | 78.35 | 2,180,894 | +1.77(+2.31%) |
Jul 10, 2023 | 76.62 | 78.20 | 76.32 | 76.58 | 1,580,777 | +0.03(+0.04%) |
Jul 07, 2023 | 76.10 | 77.77 | 76.10 | 76.55 | 2,173,650 | +0.55(+0.72%) |
Jul 06, 2023 | 75.78 | 76.23 | 74.83 | 76.00 | 2,340,266 | -0.55(-0.71%) |
Jul 05, 2023 | 77.03 | 77.73 | 76.09 | 76.55 | 2,785,596 | -1.11(-1.43%) |
Jul 03, 2023 | 77.43 | 78.37 | 77.10 | 77.66 | 1,266,681 | +0.14(+0.18%) |
Jun 30, 2023 | 76.44 | 77.69 | 75.81 | 77.52 | 2,324,467 | +1.73(+2.29%) |
Jun 29, 2023 | 74.76 | 75.89 | 74.09 | 75.79 | 3,907,199 | +1.06(+1.42%) |
Jun 28, 2023 | 74.76 | 74.98 | 73.36 | 74.73 | 2,586,228 | +0.07(+0.09%) |
Jun 27, 2023 | 75.01 | 75.35 | 74.32 | 74.66 | 3,004,053 | -0.18(-0.23%) |
Jun 26, 2023 | 73.50 | 74.87 | 73.25 | 74.83 | 2,154,335 | +1.51(+2.06%) |
Jun 23, 2023 | 74.51 | 74.90 | 73.23 | 73.32 | 3,174,457 | -1.90(-2.53%) |
Jun 22, 2023 | 75.06 | 75.78 | 74.45 | 75.22 | 1,229,133 | -0.12(-0.16%) |
Jun 21, 2023 | 76.28 | 76.55 | 74.89 | 75.34 | 2,262,139 | -1.01(-1.33%) |
Jun 20, 2023 | 77.44 | 77.84 | 75.87 | 76.35 | 2,451,008 | -1.10(-1.42%) |
Jun 16, 2023 | 77.10 | 78.01 | 76.11 | 77.45 | 5,239,752 | +0.82(+1.07%) |
Jun 15, 2023 | 75.18 | 76.81 | 74.83 | 76.63 | 1,836,483 | -17.00(-18.16%) |
May 08, 2023 | 93.02 | 93.97 | 92.76 | 93.63 | 1,455,506 | +0.67(+0.72%) |
May 05, 2023 | 92.15 | 93.26 | 92.15 | 92.97 | 1,481,734 | +1.32(+1.44%) |
May 04, 2023 | 91.05 | 91.95 | 90.56 | 91.65 | 1,245,159 | +0.78(+0.86%) |
May 03, 2023 | 93.20 | 93.27 | 90.64 | 90.87 | 1,448,964 | -1.81(-1.96%) |
May 02, 2023 | 92.62 | 93.14 | 90.88 | 92.68 | 1,110,479 | -0.55(-0.59%) |
May 01, 2023 | 93.26 | 93.85 | 92.77 | 93.23 | 1,056,495 | -0.23(-0.25%) |
Apr 28, 2023 | 91.57 | 93.92 | 91.41 | 93.46 | 1,830,421 | +1.70(+1.85%) |
Apr 27, 2023 | 91.63 | 92.19 | 90.16 | 91.76 | 2,155,232 | +0.79(+0.87%) |
Apr 26, 2023 | 91.38 | 92.26 | 90.88 | 90.97 | 1,454,324 | -1.11(-1.20%) |
Apr 25, 2023 | 93.03 | 93.50 | 91.70 | 92.08 | 1,097,476 | -1.47(-1.58%) |
Apr 24, 2023 | 93.06 | 93.60 | 92.83 | 93.56 | 1,917,284 | +0.66(+0.71%) |
Apr 21, 2023 | 92.36 | 92.98 | 91.52 | 92.90 | 1,435,044 | +0.93(+1.01%) |
Apr 20, 2023 | 92.95 | 93.06 | 91.75 | 91.98 | 2,238,861 | -1.08(-1.16%) |
Apr 19, 2023 | 92.45 | 93.36 | 92.05 | 93.06 | 1,151,541 | +0.47(+0.51%) |
Apr 18, 2023 | 93.35 | 93.63 | 92.53 | 92.58 | 1,603,688 | -0.28(-0.30%) |
Apr 17, 2023 | 91.76 | 93.04 | 91.20 | 92.86 | 1,343,448 | +1.62(+1.77%) |
Apr 14, 2023 | 91.47 | 92.36 | 90.65 | 91.24 | 1,220,502 | -0.34(-0.37%) |
Apr 13, 2023 | 89.61 | 91.94 | 89.56 | 91.58 | 1,347,916 | +2.37(+2.66%) |
Apr 12, 2023 | 90.39 | 90.52 | 89.04 | 89.21 | 1,090,781 | -0.27(-0.30%) |
Apr 11, 2023 | 89.08 | 89.73 | 88.68 | 89.48 | 1,097,439 | +0.73(+0.83%) |
Apr 10, 2023 | 87.60 | 88.99 | 87.37 | 88.75 | 1,180,247 | +0.60(+0.68%) |
Apr 06, 2023 | 86.86 | 88.32 | 86.61 | 88.15 | 1,525,994 | +1.09(+1.25%) |
Apr 05, 2023 | 86.31 | 87.11 | 86.16 | 87.06 | 1,502,373 | +0.23(+0.27%) |
Apr 04, 2023 | 87.15 | 87.62 | 86.44 | 86.83 | 1,476,320 | -0.50(-0.57%) |
Apr 03, 2023 | 88.59 | 89.14 | 87.28 | 87.33 | 1,810,183 | -1.31(-1.48%) |
Mar 31, 2023 | 87.80 | 88.83 | 87.74 | 88.64 | 1,501,801 | +1.39(+1.59%) |
Mar 30, 2023 | 87.15 | 87.75 | 86.81 | 87.25 | 1,284,744 | +1.07(+1.24%) |
Mar 29, 2023 | 86.84 | 87.10 | 85.97 | 86.18 | 1,613,720 | +0.32(+0.37%) |
Mar 28, 2023 | 86.55 | 86.56 | 84.98 | 85.87 | 1,691,812 | -0.52(-0.60%) |
Mar 27, 2023 | 82.57 | 86.75 | 81.93 | 86.39 | 2,628,816 | +5.16(+6.35%) |
Mar 24, 2023 | 80.28 | 81.39 | 79.28 | 81.23 | 1,429,856 | +0.73(+0.91%) |
Mar 23, 2023 | 79.26 | 80.67 | 79.17 | 80.50 | 2,037,859 | +1.24(+1.57%) |
Mar 22, 2023 | 80.55 | 81.39 | 79.01 | 79.25 | 2,281,843 | -1.56(-1.93%) |
Mar 21, 2023 | 80.99 | 81.09 | 79.66 | 80.81 | 1,891,323 | +0.74(+0.93%) |
Mar 20, 2023 | 79.56 | 80.69 | 79.48 | 80.06 | 2,657,682 | +1.07(+1.35%) |
Mar 17, 2023 | 79.64 | 79.64 | 78.22 | 79.00 | 4,961,046 | -0.91(-1.13%) |
Mar 16, 2023 | 78.51 | 80.38 | 78.19 | 79.90 | 1,837,436 | +0.94(+1.20%) |
Mar 15, 2023 | 79.15 | 79.15 | 77.82 | 78.96 | 1,893,736 | -1.42(-1.77%) |
Mar 14, 2023 | 81.29 | 81.91 | 79.30 | 80.38 | 3,317,416 | +0.59(+0.74%) |
Mar 13, 2023 | 80.18 | 81.10 | 79.26 | 79.79 | 1,576,726 | -1.00(-1.24%) |
Mar 10, 2023 | 82.46 | 82.57 | 79.98 | 80.79 | 1,664,587 | -1.36(-1.66%) |
Mar 09, 2023 | 83.90 | 84.45 | 81.69 | 82.15 | 1,618,363 | -1.83(-2.18%) |
Mar 08, 2023 | 85.25 | 85.55 | 83.87 | 83.99 | 2,060,053 | -1.03(-1.21%) |
Mar 07, 2023 | 87.07 | 87.33 | 83.87 | 85.02 | 2,319,297 | -2.61(-2.97%) |
Mar 06, 2023 | 89.50 | 89.89 | 87.60 | 87.62 | 1,298,189 | -1.89(-2.11%) |
Mar 03, 2023 | 88.99 | 89.84 | 88.14 | 89.51 | 1,483,295 | +0.73(+0.82%) |
Mar 02, 2023 | 86.96 | 88.92 | 86.10 | 88.79 | 2,803,240 | +1.32(+1.51%) |
Mar 01, 2023 | 88.66 | 88.99 | 87.25 | 87.47 | 2,082,546 | -1.49(-1.67%) |
Feb 28, 2023 | 89.82 | 90.07 | 88.48 | 88.96 | 3,637,727 | -1.27(-1.41%) |
Feb 27, 2023 | 90.63 | 91.29 | 90.02 | 90.23 | 1,257,724 | +0.70(+0.78%) |
Feb 24, 2023 | 89.00 | 90.09 | 89.00 | 89.53 | 1,851,476 | -1.00(-1.11%) |
Feb 23, 2023 | 91.03 | 91.88 | 88.87 | 90.54 | 2,061,489 | -0.49(-0.53%) |
Feb 22, 2023 | 89.91 | 91.72 | 89.74 | 91.02 | 1,399,543 | +1.55(+1.73%) |
Feb 21, 2023 | 91.71 | 92.25 | 88.95 | 89.48 | 2,797,458 | -2.63(-2.86%) |
Feb 17, 2023 | 91.72 | 92.41 | 91.10 | 92.11 | 1,264,526 | +0.43(+0.47%) |
Feb 16, 2023 | 90.78 | 92.97 | 90.78 | 91.68 | 1,684,221 | -0.76(-0.83%) |
Feb 15, 2023 | 90.91 | 92.70 | 90.47 | 92.44 | 2,722,787 | +0.78(+0.85%) |
Feb 14, 2023 | 92.11 | 94.27 | 91.61 | 91.66 | 3,170,902 | -0.23(-0.25%) |
Feb 13, 2023 | 90.68 | 91.97 | 90.35 | 91.89 | 3,013,031 | +1.38(+1.53%) |
Feb 10, 2023 | 87.68 | 91.39 | 87.68 | 90.51 | 5,749,185 | +3.30(+3.79%) |
Feb 09, 2023 | 99.30 | 100.88 | 85.46 | 87.20 | 13,167,002 | -20.12(-18.75%) |
Feb 08, 2023 | 107.10 | 108.53 | 106.81 | 107.33 | 1,859,933 | -0.50(-0.46%) |
Feb 07, 2023 | 107.67 | 108.46 | 105.95 | 107.82 | 1,316,653 | +0.19(+0.18%) |
Feb 06, 2023 | 107.30 | 108.04 | 106.88 | 107.63 | 1,112,152 | -0.54(-0.50%) |
Feb 03, 2023 | 110.17 | 110.35 | 107.87 | 108.17 | 1,398,975 | -3.22(-2.89%) |
Feb 02, 2023 | 108.65 | 111.64 | 107.78 | 111.39 | 2,324,842 | +3.05(+2.81%) |
Feb 01, 2023 | 107.00 | 108.97 | 106.23 | 108.35 | 1,639,717 | +1.00(+0.93%) |
Jan 31, 2023 | 106.36 | 107.38 | 105.44 | 107.34 | 5,927,793 | +1.17(+1.11%) |
Jan 30, 2023 | 106.28 | 107.69 | 105.66 | 106.17 | 1,212,970 | -0.59(-0.55%) |
Jan 27, 2023 | 105.72 | 107.15 | 104.99 | 106.76 | 1,293,773 | +1.17(+1.11%) |
Jan 26, 2023 | 106.44 | 106.85 | 104.12 | 105.59 | 2,076,578 | -1.13(-1.06%) |
Jan 25, 2023 | 104.62 | 106.73 | 103.27 | 106.71 | 1,574,082 | +0.92(+0.87%) |
Jan 24, 2023 | 105.90 | 106.70 | 104.24 | 105.80 | 1,644,429 | -1.78(-1.65%) |
Jan 23, 2023 | 106.43 | 108.03 | 105.99 | 107.57 | 2,160,882 | +0.33(+0.30%) |
Jan 20, 2023 | 107.87 | 108.89 | 105.96 | 107.25 | 2,623,697 | +0.09(+0.08%) |
Jan 19, 2023 | 108.56 | 108.78 | 106.65 | 107.16 | 1,316,220 | -2.32(-2.12%) |
Jan 18, 2023 | 111.68 | 112.96 | 109.42 | 109.48 | 1,670,748 | -1.79(-1.61%) |
Jan 17, 2023 | 111.54 | 112.45 | 110.99 | 111.28 | 2,176,188 | +0.33(+0.29%) |
Jan 13, 2023 | 109.23 | 111.11 | 108.90 | 110.95 | 1,254,867 | +0.61(+0.55%) |
Jan 12, 2023 | 110.27 | 110.94 | 109.58 | 110.34 | 2,034,343 | +0.30(+0.27%) |
Jan 11, 2023 | 110.28 | 111.75 | 109.19 | 110.05 | 2,100,360 | -0.67(-0.60%) |
Jan 10, 2023 | 107.69 | 110.89 | 107.12 | 110.71 | 2,350,084 | +4.41(+4.15%) |
Jan 09, 2023 | 105.38 | 107.25 | 104.83 | 106.30 | 2,088,634 | +1.30(+1.24%) |
Jan 06, 2023 | 103.36 | 105.31 | 102.76 | 105.01 | 1,369,809 | +2.60(+2.53%) |
Jan 05, 2023 | 102.04 | 103.12 | 101.09 | 102.41 | 1,261,592 | -0.83(-0.80%) |
Jan 04, 2023 | 102.04 | 103.84 | 101.89 | 103.24 | 1,167,817 | +2.41(+2.39%) |
Jan 03, 2023 | 100.63 | 101.48 | 98.84 | 100.83 | 1,674,587 | +0.76(+0.76%) |
Dec 30, 2022 | 99.75 | 100.50 | 98.86 | 100.07 | 918,897 | -0.27(-0.27%) |
Dec 29, 2022 | 99.09 | 100.78 | 98.84 | 100.34 | 895,197 | +1.98(+2.01%) |
Dec 28, 2022 | 99.41 | 100.06 | 98.26 | 98.36 | 775,139 | -0.72(-0.72%) |
Dec 27, 2022 | 98.21 | 99.35 | 97.92 | 99.08 | 705,772 | +0.68(+0.69%) |
Dec 23, 2022 | 97.43 | 98.67 | 96.98 | 98.40 | 905,620 | +0.56(+0.57%) |
Dec 22, 2022 | 98.08 | 98.19 | 96.08 | 97.84 | 1,126,855 | -0.69(-0.70%) |
Dec 21, 2022 | 96.90 | 99.05 | 96.88 | 98.53 | 1,401,278 | +1.76(+1.82%) |
Dec 20, 2022 | 96.31 | 97.53 | 95.86 | 96.77 | 1,556,621 | +0.49(+0.51%) |
Dec 19, 2022 | 96.96 | 97.97 | 95.67 | 96.28 | 1,006,941 | -1.37(-1.41%) |
Dec 16, 2022 | 97.32 | 98.68 | 96.78 | 97.65 | 5,354,266 | -0.36(-0.37%) |
Dec 15, 2022 | 99.08 | 99.47 | 97.70 | 98.01 | 1,804,083 | -2.03(-2.03%) |
Dec 14, 2022 | 100.80 | 102.08 | 99.24 | 100.04 | 3,502,666 | -1.52(-1.49%) |
Dec 13, 2022 | 103.94 | 104.32 | 100.07 | 101.55 | 3,276,749 | +1.05(+1.05%) |
Dec 12, 2022 | 102.11 | 102.28 | 99.75 | 100.50 | 1,656,647 | -1.08(-1.06%) |
Dec 09, 2022 | 102.29 | 103.44 | 101.44 | 101.58 | 2,166,773 | -0.42(-0.41%) |
Dec 08, 2022 | 102.90 | 103.69 | 101.64 | 102.00 | 2,286,160 | -0.38(-0.37%) |
Dec 07, 2022 | 99.55 | 102.82 | 99.30 | 102.38 | 2,661,708 | +2.98(+3.00%) |
Dec 06, 2022 | 101.28 | 101.99 | 98.43 | 99.40 | 2,115,372 | -1.74(-1.72%) |
Dec 05, 2022 | 100.97 | 102.46 | 100.39 | 101.14 | 2,420,365 | -1.12(-1.09%) |
Dec 02, 2022 | 99.73 | 102.45 | 99.02 | 102.25 | 2,091,683 | +1.16(+1.15%) |
Dec 01, 2022 | 100.98 | 102.11 | 99.34 | 101.09 | 1,575,577 | +0.87(+0.87%) |
Nov 30, 2022 | 96.53 | 100.91 | 95.33 | 100.22 | 2,505,647 | +3.24(+3.34%) |
Nov 29, 2022 | 95.74 | 97.41 | 95.55 | 96.98 | 1,782,066 | +2.29(+2.42%) |
Nov 28, 2022 | 95.50 | 95.93 | 94.55 | 94.69 | 1,297,609 | -1.32(-1.37%) |
Nov 25, 2022 | 95.26 | 96.08 | 94.81 | 96.00 | 527,000 | +0.44(+0.46%) |
Nov 23, 2022 | 94.92 | 95.89 | 94.70 | 95.57 | 1,276,245 | +1.03(+1.09%) |
Nov 22, 2022 | 94.07 | 94.74 | 93.74 | 94.54 | 786,624 | +1.05(+1.12%) |
Nov 21, 2022 | 92.58 | 93.82 | 92.25 | 93.49 | 1,352,315 | +0.42(+0.45%) |
Nov 18, 2022 | 94.29 | 94.88 | 92.97 | 93.07 | 1,435,001 | +0.37(+0.40%) |
Nov 17, 2022 | 91.87 | 93.31 | 91.75 | 92.70 | 1,660,048 | -0.51(-0.55%) |
Nov 16, 2022 | 92.60 | 93.63 | 92.06 | 93.21 | 1,930,882 | +0.48(+0.52%) |
Nov 15, 2022 | 95.45 | 95.51 | 91.51 | 92.73 | 1,450,984 | -1.37(-1.46%) |
Nov 14, 2022 | 94.74 | 96.08 | 94.07 | 94.10 | 1,893,925 | -1.12(-1.17%) |
Nov 11, 2022 | 91.70 | 95.65 | 91.05 | 95.22 | 2,272,497 | +4.24(+4.66%) |
Nov 10, 2022 | 89.20 | 91.24 | 89.06 | 90.98 | 2,344,921 | +4.24(+4.89%) |
Nov 09, 2022 | 85.60 | 88.20 | 84.90 | 86.73 | 2,024,622 | +0.16(+0.19%) |
Nov 08, 2022 | 88.48 | 91.79 | 86.44 | 86.57 | 2,806,611 | -4.52(-4.96%) |
Nov 07, 2022 | 91.05 | 91.22 | 89.40 | 91.09 | 1,381,951 | +1.28(+1.42%) |
Nov 04, 2022 | 90.22 | 90.75 | 88.86 | 89.81 | 1,989,718 | +1.47(+1.66%) |
Nov 03, 2022 | 87.91 | 88.91 | 86.94 | 88.34 | 1,762,531 | -0.93(-1.04%) |
Nov 02, 2022 | 90.38 | 92.98 | 89.25 | 89.27 | 2,329,656 | -1.13(-1.25%) |
Nov 01, 2022 | 93.48 | 93.50 | 90.32 | 90.40 | 1,737,878 | -2.05(-2.21%) |
Oct 31, 2022 | 91.40 | 92.52 | 91.07 | 92.44 | 2,289,122 | +0.76(+0.83%) |
Oct 28, 2022 | 90.23 | 91.97 | 90.23 | 91.69 | 1,280,573 | +1.31(+1.45%) |
Oct 27, 2022 | 91.65 | 92.93 | 90.07 | 90.38 | 1,785,749 | -0.36(-0.40%) |
Oct 26, 2022 | 91.28 | 91.98 | 90.36 | 90.74 | 1,087,729 | -0.33(-0.36%) |
Oct 25, 2022 | 89.04 | 91.66 | 88.52 | 91.07 | 1,890,415 | +1.94(+2.18%) |
Oct 24, 2022 | 89.94 | 90.60 | 88.24 | 89.13 | 1,605,104 | +0.04(+0.04%) |
Oct 21, 2022 | 86.00 | 89.31 | 85.56 | 89.09 | 2,004,816 | +2.71(+3.14%) |
Oct 20, 2022 | 88.08 | 89.02 | 85.84 | 86.38 | 1,532,200 | -1.27(-1.45%) |
Oct 19, 2022 | 87.60 | 90.11 | 87.50 | 87.65 | 2,098,742 | -0.13(-0.15%) |
Oct 18, 2022 | 86.88 | 88.80 | 86.58 | 87.78 | 1,696,651 | +2.88(+3.39%) |
Oct 17, 2022 | 85.00 | 85.53 | 83.76 | 84.90 | 1,907,461 | +1.84(+2.21%) |
Oct 14, 2022 | 83.82 | 84.03 | 82.09 | 83.07 | 2,587,708 | -0.08(-0.09%) |
Oct 13, 2022 | 78.88 | 84.11 | 78.74 | 83.14 | 2,438,071 | +2.77(+3.44%) |
Oct 12, 2022 | 82.21 | 82.21 | 80.34 | 80.38 | 1,789,658 | -1.64(-2.00%) |
Oct 11, 2022 | 82.90 | 82.90 | 80.82 | 82.02 | 2,541,393 | -2.34(-2.77%) |
Oct 10, 2022 | 83.80 | 84.69 | 83.15 | 84.36 | 2,072,501 | +0.54(+0.64%) |
Oct 07, 2022 | 84.44 | 84.82 | 83.35 | 83.82 | 2,297,938 | -1.80(-2.10%) |
Oct 06, 2022 | 86.91 | 87.73 | 85.29 | 85.62 | 2,131,589 | -2.08(-2.38%) |
Oct 05, 2022 | 88.49 | 89.49 | 86.54 | 87.70 | 2,573,667 | -2.83(-3.13%) |
Oct 04, 2022 | 89.56 | 91.30 | 89.56 | 90.53 | 2,045,945 | +2.63(+3.00%) |
Oct 03, 2022 | 87.23 | 88.44 | 86.46 | 87.90 | 2,217,884 | +1.88(+2.18%) |
Sep 30, 2022 | 86.87 | 87.77 | 85.20 | 86.02 | 3,062,781 | -0.71(-0.82%) |
Sep 29, 2022 | 88.83 | 89.02 | 85.76 | 86.73 | 2,080,700 | -3.49(-3.87%) |
Sep 28, 2022 | 89.60 | 90.64 | 88.86 | 90.23 | 2,006,723 | +1.20(+1.35%) |
Sep 27, 2022 | 92.50 | 92.78 | 88.82 | 89.02 | 1,384,586 | -2.16(-2.37%) |
Sep 26, 2022 | 91.63 | 92.90 | 90.43 | 91.18 | 1,205,242 | -0.43(-0.47%) |
Sep 23, 2022 | 91.34 | 92.17 | 90.34 | 91.61 | 1,667,036 | -0.88(-0.95%) |
Sep 22, 2022 | 92.81 | 93.22 | 91.61 | 92.49 | 1,639,886 | -0.64(-0.69%) |
Sep 21, 2022 | 95.85 | 96.35 | 93.09 | 93.13 | 1,282,813 | -2.26(-2.37%) |
Sep 20, 2022 | 95.28 | 96.51 | 94.71 | 95.40 | 1,499,950 | -1.26(-1.30%) |
Sep 19, 2022 | 95.30 | 96.89 | 95.23 | 96.66 | 1,368,549 | +0.47(+0.49%) |
Sep 16, 2022 | 97.04 | 97.25 | 95.19 | 96.19 | 5,060,110 | -2.83(-2.86%) |
Sep 15, 2022 | 101.10 | 102.28 | 98.86 | 99.02 | 1,814,403 | -2.41(-2.38%) |
Sep 14, 2022 | 102.23 | 102.53 | 100.72 | 101.43 | 2,146,268 | -1.33(-1.30%) |
Sep 13, 2022 | 106.71 | 108.02 | 102.74 | 102.76 | 2,160,683 | -7.22(-6.57%) |
Sep 12, 2022 | 109.66 | 111.75 | 108.74 | 109.99 | 2,252,299 | +2.44(+2.27%) |
Sep 09, 2022 | 108.17 | 108.61 | 107.00 | 107.54 | 1,614,641 | +0.31(+0.29%) |
Sep 08, 2022 | 105.00 | 107.36 | 104.81 | 107.23 | 1,499,827 | +0.88(+0.83%) |
Sep 07, 2022 | 103.09 | 106.66 | 103.09 | 106.35 | 1,139,427 | +3.28(+3.18%) |
Sep 06, 2022 | 102.20 | 103.84 | 101.80 | 103.07 | 1,714,488 | +1.78(+1.76%) |
Sep 02, 2022 | 103.56 | 104.73 | 100.88 | 101.29 | 1,770,675 | -0.76(-0.75%) |
Sep 01, 2022 | 103.33 | 103.61 | 101.24 | 102.05 | 1,396,809 | -1.73(-1.67%) |
Aug 31, 2022 | 104.83 | 105.65 | 103.59 | 103.78 | 1,785,283 | -0.83(-0.79%) |
Aug 30, 2022 | 106.45 | 106.85 | 104.37 | 104.60 | 1,257,350 | -1.57(-1.48%) |
Aug 29, 2022 | 106.38 | 107.82 | 106.08 | 106.17 | 862,578 | -1.12(-1.04%) |
Aug 26, 2022 | 112.00 | 112.17 | 107.20 | 107.29 | 832,102 | -4.55(-4.06%) |
Aug 25, 2022 | 110.80 | 111.91 | 110.22 | 111.84 | 618,053 | +1.89(+1.72%) |
Aug 24, 2022 | 109.30 | 111.20 | 108.63 | 109.95 | 1,002,539 | +1.41(+1.30%) |
Aug 23, 2022 | 108.12 | 108.78 | 106.97 | 108.54 | 988,306 | +0.28(+0.26%) |
Aug 22, 2022 | 110.38 | 110.70 | 107.86 | 108.26 | 1,431,856 | -3.82(-3.41%) |
Aug 19, 2022 | 114.03 | 114.32 | 111.70 | 112.08 | 1,207,185 | -2.56(-2.24%) |
Aug 18, 2022 | 115.70 | 116.22 | 114.27 | 114.65 | 745,795 | -0.78(-0.67%) |
Aug 17, 2022 | 115.77 | 116.54 | 114.61 | 115.42 | 851,539 | -1.57(-1.34%) |
Aug 16, 2022 | 116.35 | 117.55 | 115.87 | 116.99 | 965,973 | -0.01(-0.01%) |
Aug 15, 2022 | 116.14 | 117.53 | 115.87 | 117.00 | 1,035,411 | +0.18(+0.15%) |
Aug 12, 2022 | 115.04 | 116.90 | 114.50 | 116.83 | 818,304 | +2.01(+1.75%) |
Aug 11, 2022 | 116.94 | 117.52 | 114.69 | 114.81 | 1,002,945 | -0.77(-0.67%) |
Aug 10, 2022 | 114.12 | 116.50 | 113.78 | 115.58 | 1,476,433 | +2.74(+2.43%) |
Aug 09, 2022 | 119.30 | 119.89 | 112.39 | 112.84 | 1,987,802 | -7.07(-5.90%) |
Aug 08, 2022 | 120.39 | 121.36 | 119.45 | 119.92 | 1,126,425 | +0.86(+0.73%) |
Aug 05, 2022 | 117.84 | 119.48 | 117.73 | 119.05 | 933,938 | -0.19(-0.16%) |
Aug 04, 2022 | 119.50 | 120.96 | 119.12 | 119.24 | 931,062 | +0.38(+0.32%) |
Aug 03, 2022 | 117.10 | 119.26 | 116.03 | 118.86 | 1,105,646 | +2.16(+1.85%) |
Aug 02, 2022 | 117.45 | 118.34 | 116.51 | 116.70 | 825,620 | -0.86(-0.73%) |