Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 111.78 | 113.12 | 111.11 | 112.46 | 1,498,158 | +0.63(+0.56%) |
Jul 28, 2023 | 112.45 | 112.45 | 109.39 | 111.83 | 3,077,210 | +1.68(+1.53%) |
Jul 27, 2023 | 118.02 | 118.69 | 109.68 | 110.15 | 4,283,988 | -4.00(-3.51%) |
Jul 26, 2023 | 114.85 | 115.87 | 112.72 | 114.15 | 2,736,816 | -2.58(-2.21%) |
Jul 25, 2023 | 115.09 | 117.54 | 115.09 | 116.73 | 1,262,058 | +2.08(+1.82%) |
Jul 24, 2023 | 114.83 | 116.50 | 113.64 | 114.65 | 1,572,016 | +0.09(+0.08%) |
Jul 21, 2023 | 113.47 | 115.17 | 112.86 | 114.56 | 1,780,105 | +2.77(+2.48%) |
Jul 20, 2023 | 112.41 | 113.15 | 111.33 | 111.79 | 2,188,975 | -3.03(-2.64%) |
Jul 19, 2023 | 116.65 | 116.90 | 114.75 | 114.82 | 1,416,269 | -1.83(-1.57%) |
Jul 18, 2023 | 116.30 | 117.14 | 115.24 | 116.65 | 1,316,264 | +0.90(+0.77%) |
Jul 17, 2023 | 113.06 | 116.75 | 112.93 | 115.76 | 1,796,477 | +3.15(+2.79%) |
Jul 14, 2023 | 113.85 | 114.48 | 112.20 | 112.61 | 1,759,713 | -0.93(-0.82%) |
Jul 13, 2023 | 111.52 | 113.86 | 111.33 | 113.53 | 1,985,918 | +2.77(+2.50%) |
Jul 12, 2023 | 110.77 | 110.98 | 109.47 | 110.77 | 1,351,793 | +1.81(+1.66%) |
Jul 11, 2023 | 109.33 | 109.37 | 106.89 | 108.95 | 1,166,697 | +0.00(+0.00%) |
Jul 10, 2023 | 106.09 | 108.97 | 106.09 | 108.95 | 1,147,407 | +3.07(+2.90%) |
Jul 07, 2023 | 106.78 | 107.75 | 105.76 | 105.89 | 1,998,782 | -0.71(-0.66%) |
Jul 06, 2023 | 106.05 | 106.98 | 105.63 | 106.59 | 1,799,721 | -1.04(-0.96%) |
Jul 05, 2023 | 109.92 | 110.05 | 107.37 | 107.63 | 1,908,932 | -3.42(-3.08%) |
Jul 03, 2023 | 111.28 | 111.61 | 109.06 | 111.06 | 642,134 | +0.20(+0.18%) |
Jun 30, 2023 | 109.77 | 112.09 | 109.42 | 110.86 | 2,283,160 | +1.92(+1.76%) |
Jun 29, 2023 | 107.63 | 109.32 | 106.86 | 108.94 | 1,625,129 | +1.74(+1.63%) |
Jun 28, 2023 | 108.05 | 108.94 | 107.03 | 107.19 | 1,633,428 | -2.63(-2.39%) |
Jun 27, 2023 | 106.18 | 109.99 | 105.05 | 109.82 | 2,183,175 | +4.28(+4.06%) |
Jun 26, 2023 | 104.98 | 107.14 | 104.85 | 105.54 | 1,555,375 | +0.83(+0.79%) |
Jun 23, 2023 | 105.51 | 106.56 | 104.59 | 104.71 | 2,173,632 | -2.63(-2.45%) |
Jun 22, 2023 | 105.81 | 107.37 | 105.20 | 107.34 | 1,697,048 | +0.91(+0.86%) |
Jun 21, 2023 | 107.02 | 108.52 | 106.31 | 106.43 | 1,456,802 | -1.80(-1.66%) |
Jun 20, 2023 | 110.59 | 111.51 | 107.31 | 108.23 | 1,801,581 | -2.36(-2.13%) |
Jun 16, 2023 | 110.78 | 111.29 | 109.58 | 110.59 | 3,395,894 | +0.97(+0.88%) |
Jun 15, 2023 | 108.26 | 110.38 | 108.15 | 109.62 | 1,559,991 | +18.70(+20.57%) |
May 08, 2023 | 92.17 | 92.45 | 90.40 | 90.92 | 1,118,790 | -1.20(-1.31%) |
May 05, 2023 | 90.45 | 92.26 | 89.78 | 92.13 | 2,110,251 | +2.64(+2.95%) |
May 04, 2023 | 91.50 | 91.63 | 89.24 | 89.49 | 1,318,661 | -2.17(-2.37%) |
May 03, 2023 | 91.74 | 93.33 | 91.37 | 91.66 | 1,479,231 | -0.15(-0.16%) |
May 02, 2023 | 92.00 | 92.34 | 90.51 | 91.81 | 1,629,243 | +0.01(+0.01%) |
May 01, 2023 | 91.19 | 92.20 | 91.00 | 91.80 | 1,767,110 | +0.92(+1.01%) |
Apr 28, 2023 | 90.02 | 90.92 | 89.20 | 90.88 | 1,647,709 | +1.00(+1.12%) |
Apr 27, 2023 | 89.51 | 90.76 | 88.06 | 89.88 | 3,491,106 | -2.94(-3.17%) |
Apr 26, 2023 | 94.29 | 94.55 | 92.16 | 92.82 | 2,318,741 | -1.02(-1.09%) |
Apr 25, 2023 | 96.58 | 97.00 | 93.80 | 93.85 | 1,777,577 | -3.22(-3.32%) |
Apr 24, 2023 | 97.43 | 98.16 | 96.30 | 97.07 | 841,252 | -0.39(-0.40%) |
Apr 21, 2023 | 98.71 | 98.93 | 97.36 | 97.46 | 993,490 | -1.41(-1.43%) |
Apr 20, 2023 | 97.33 | 100.14 | 97.30 | 98.87 | 1,322,405 | +0.86(+0.87%) |
Apr 19, 2023 | 97.71 | 98.46 | 97.13 | 98.01 | 1,152,962 | -1.09(-1.10%) |
Apr 18, 2023 | 98.26 | 99.22 | 97.62 | 99.11 | 1,129,772 | +1.53(+1.57%) |
Apr 17, 2023 | 96.18 | 97.83 | 95.26 | 97.58 | 2,185,078 | -2.63(-2.62%) |
Apr 14, 2023 | 101.21 | 102.20 | 99.12 | 100.20 | 1,377,120 | -1.18(-1.17%) |
Apr 13, 2023 | 101.00 | 101.94 | 99.94 | 101.39 | 981,241 | +0.46(+0.45%) |
Apr 12, 2023 | 102.87 | 103.14 | 100.84 | 100.93 | 946,763 | -0.80(-0.78%) |
Apr 11, 2023 | 103.04 | 103.19 | 101.51 | 101.72 | 953,414 | -0.45(-0.44%) |
Apr 10, 2023 | 98.85 | 102.22 | 98.47 | 102.17 | 1,798,571 | +2.33(+2.33%) |
Apr 06, 2023 | 99.39 | 100.61 | 98.71 | 99.84 | 1,223,535 | -0.84(-0.83%) |
Apr 05, 2023 | 101.54 | 101.78 | 99.69 | 100.68 | 1,828,430 | -1.85(-1.80%) |
Apr 04, 2023 | 106.33 | 106.72 | 102.17 | 102.53 | 1,510,756 | -3.69(-3.47%) |
Apr 03, 2023 | 105.92 | 106.65 | 104.43 | 106.22 | 1,243,423 | -0.71(-0.66%) |
Mar 31, 2023 | 106.63 | 108.13 | 106.02 | 106.92 | 1,606,993 | -0.09(-0.08%) |
Mar 30, 2023 | 108.09 | 108.26 | 106.25 | 107.01 | 1,770,341 | +0.21(+0.20%) |
Mar 29, 2023 | 105.58 | 107.86 | 105.13 | 106.81 | 1,698,919 | +3.16(+3.05%) |
Mar 28, 2023 | 104.01 | 104.43 | 101.64 | 103.64 | 1,400,046 | -1.13(-1.08%) |
Mar 27, 2023 | 106.16 | 106.98 | 104.49 | 104.78 | 1,139,208 | -0.98(-0.93%) |
Mar 24, 2023 | 106.00 | 106.42 | 103.87 | 105.76 | 1,688,620 | -1.26(-1.18%) |
Mar 23, 2023 | 105.32 | 108.32 | 104.94 | 107.02 | 1,269,715 | +3.22(+3.10%) |
Mar 22, 2023 | 105.76 | 107.68 | 103.74 | 103.80 | 1,429,730 | -1.98(-1.87%) |
Mar 21, 2023 | 106.50 | 107.69 | 104.47 | 105.78 | 1,470,821 | -0.14(-0.13%) |
Mar 20, 2023 | 105.00 | 106.04 | 104.31 | 105.92 | 1,333,330 | +1.39(+1.33%) |
Mar 17, 2023 | 105.96 | 106.29 | 103.96 | 104.53 | 2,441,426 | -0.87(-0.82%) |
Mar 16, 2023 | 101.51 | 105.95 | 100.96 | 105.39 | 1,470,923 | +3.32(+3.25%) |
Mar 15, 2023 | 102.67 | 103.00 | 99.76 | 102.07 | 2,061,619 | -2.53(-2.41%) |
Mar 14, 2023 | 103.67 | 104.84 | 102.86 | 104.60 | 2,543,413 | +2.43(+2.38%) |
Mar 13, 2023 | 99.46 | 103.11 | 99.12 | 102.17 | 1,758,698 | +1.43(+1.42%) |
Mar 10, 2023 | 102.39 | 103.08 | 99.50 | 100.74 | 2,384,890 | -0.85(-0.83%) |
Mar 09, 2023 | 102.62 | 104.19 | 100.98 | 101.58 | 1,661,161 | -1.10(-1.08%) |
Mar 08, 2023 | 100.54 | 103.08 | 100.19 | 102.69 | 1,482,466 | +2.66(+2.66%) |
Mar 07, 2023 | 101.27 | 101.84 | 99.55 | 100.03 | 1,586,096 | -1.06(-1.05%) |
Mar 06, 2023 | 103.01 | 104.03 | 100.45 | 101.10 | 1,439,903 | -1.37(-1.34%) |
Mar 03, 2023 | 101.92 | 102.83 | 100.42 | 102.47 | 1,401,060 | +0.97(+0.96%) |
Mar 02, 2023 | 99.34 | 101.83 | 98.81 | 101.49 | 1,492,147 | +0.67(+0.66%) |
Mar 01, 2023 | 100.96 | 102.09 | 100.28 | 100.83 | 1,096,109 | +0.24(+0.24%) |
Feb 28, 2023 | 100.42 | 101.87 | 100.04 | 100.59 | 1,386,008 | +0.17(+0.17%) |
Feb 27, 2023 | 101.70 | 101.91 | 100.01 | 100.42 | 1,411,879 | +0.33(+0.33%) |
Feb 24, 2023 | 100.50 | 101.36 | 99.45 | 100.09 | 1,473,558 | -2.34(-2.28%) |
Feb 23, 2023 | 102.30 | 102.84 | 100.06 | 102.43 | 1,454,235 | +2.21(+2.20%) |
Feb 22, 2023 | 100.75 | 102.17 | 99.43 | 100.22 | 1,336,301 | -0.39(-0.39%) |
Feb 21, 2023 | 102.88 | 103.77 | 100.48 | 100.61 | 1,986,915 | -4.07(-3.89%) |
Feb 17, 2023 | 105.42 | 106.04 | 103.07 | 104.68 | 1,157,774 | -1.04(-0.99%) |
Feb 16, 2023 | 106.42 | 107.20 | 105.56 | 105.72 | 1,622,702 | -2.04(-1.89%) |
Feb 15, 2023 | 105.74 | 107.83 | 105.09 | 107.76 | 1,210,188 | +0.45(+0.42%) |
Feb 14, 2023 | 104.98 | 107.65 | 104.39 | 107.31 | 1,790,905 | +1.25(+1.18%) |
Feb 13, 2023 | 105.20 | 106.91 | 104.68 | 106.06 | 1,312,253 | +1.18(+1.13%) |
Feb 10, 2023 | 105.63 | 106.17 | 103.62 | 104.88 | 1,423,955 | -2.09(-1.95%) |
Feb 09, 2023 | 108.65 | 109.57 | 106.05 | 106.97 | 1,918,757 | +0.03(+0.03%) |
Feb 08, 2023 | 107.76 | 109.60 | 106.59 | 106.94 | 1,137,124 | -2.55(-2.33%) |
Feb 07, 2023 | 106.23 | 110.17 | 106.12 | 109.49 | 1,835,885 | +3.22(+3.03%) |
Feb 06, 2023 | 106.74 | 107.80 | 105.68 | 106.27 | 1,420,639 | -1.02(-0.95%) |
Feb 03, 2023 | 107.70 | 110.02 | 106.38 | 107.29 | 1,619,250 | -3.53(-3.18%) |
Feb 02, 2023 | 109.19 | 111.34 | 108.70 | 110.82 | 2,367,421 | +3.53(+3.29%) |
Feb 01, 2023 | 101.53 | 108.07 | 101.27 | 107.29 | 2,801,848 | +6.25(+6.19%) |
Jan 31, 2023 | 99.35 | 101.06 | 98.37 | 101.04 | 1,986,094 | +1.52(+1.53%) |
Jan 30, 2023 | 101.42 | 101.93 | 99.38 | 99.52 | 2,080,662 | -3.25(-3.16%) |
Jan 27, 2023 | 100.90 | 103.55 | 98.69 | 102.77 | 2,609,982 | -0.23(-0.22%) |
Jan 26, 2023 | 99.07 | 104.29 | 97.62 | 103.00 | 3,967,267 | +0.23(+0.22%) |
Jan 25, 2023 | 99.89 | 102.92 | 99.60 | 102.77 | 1,508,860 | +0.42(+0.41%) |
Jan 24, 2023 | 101.34 | 102.57 | 101.19 | 102.36 | 1,201,044 | -0.48(-0.46%) |
Jan 23, 2023 | 97.51 | 103.79 | 97.27 | 102.83 | 2,634,750 | +5.93(+6.12%) |
Jan 20, 2023 | 94.78 | 96.92 | 93.84 | 96.90 | 1,430,326 | +3.66(+3.92%) |
Jan 19, 2023 | 94.23 | 94.64 | 92.00 | 93.24 | 1,552,648 | -2.05(-2.15%) |
Jan 18, 2023 | 96.68 | 97.80 | 95.19 | 95.29 | 1,335,415 | -0.71(-0.73%) |
Jan 17, 2023 | 96.72 | 97.22 | 94.84 | 96.00 | 1,678,991 | -0.81(-0.84%) |
Jan 13, 2023 | 94.88 | 97.61 | 94.65 | 96.81 | 1,474,082 | +1.29(+1.35%) |
Jan 12, 2023 | 96.44 | 96.44 | 93.36 | 95.52 | 1,173,248 | -0.20(-0.21%) |
Jan 11, 2023 | 94.48 | 95.74 | 93.14 | 95.72 | 875,639 | +1.55(+1.65%) |
Jan 10, 2023 | 92.84 | 94.83 | 92.21 | 94.17 | 1,167,986 | +1.56(+1.68%) |
Jan 09, 2023 | 92.33 | 95.21 | 91.77 | 92.61 | 1,664,948 | +1.96(+2.16%) |
Jan 06, 2023 | 87.71 | 91.20 | 87.16 | 90.65 | 1,453,854 | +4.09(+4.73%) |
Jan 05, 2023 | 86.28 | 87.85 | 85.40 | 86.56 | 1,005,175 | -0.30(-0.34%) |
Jan 04, 2023 | 86.68 | 87.31 | 85.20 | 86.86 | 2,038,615 | +1.48(+1.73%) |
Jan 03, 2023 | 88.28 | 88.58 | 85.00 | 85.38 | 1,039,933 | -1.41(-1.63%) |
Dec 30, 2022 | 85.29 | 86.90 | 84.80 | 86.79 | 681,819 | -0.14(-0.16%) |
Dec 29, 2022 | 85.50 | 87.56 | 84.70 | 86.93 | 1,144,696 | +3.23(+3.86%) |
Dec 28, 2022 | 83.47 | 84.85 | 82.77 | 83.70 | 996,728 | -0.52(-0.61%) |
Dec 27, 2022 | 85.08 | 85.08 | 83.47 | 84.21 | 1,163,516 | -1.79(-2.08%) |
Dec 23, 2022 | 84.90 | 86.05 | 83.83 | 86.00 | 864,131 | +0.45(+0.52%) |
Dec 22, 2022 | 87.04 | 87.04 | 83.21 | 85.55 | 2,161,024 | -3.62(-4.06%) |
Dec 21, 2022 | 88.09 | 89.44 | 87.75 | 89.17 | 1,553,672 | +1.95(+2.23%) |
Dec 20, 2022 | 86.36 | 89.14 | 86.03 | 87.22 | 1,322,875 | -0.61(-0.69%) |
Dec 19, 2022 | 88.84 | 88.92 | 85.99 | 87.83 | 1,332,156 | -0.62(-0.70%) |
Dec 16, 2022 | 87.44 | 88.93 | 86.63 | 88.45 | 3,111,333 | +0.50(+0.56%) |
Dec 15, 2022 | 91.70 | 91.91 | 87.73 | 87.95 | 2,583,455 | -5.59(-5.98%) |
Dec 14, 2022 | 95.17 | 96.64 | 92.54 | 93.54 | 1,472,349 | -2.34(-2.45%) |
Dec 13, 2022 | 98.13 | 98.51 | 94.69 | 95.89 | 1,564,254 | +1.91(+2.03%) |
Dec 12, 2022 | 91.28 | 94.24 | 90.83 | 93.98 | 1,218,046 | +2.17(+2.36%) |
Dec 09, 2022 | 92.58 | 94.23 | 91.75 | 91.81 | 2,052,513 | -2.36(-2.51%) |
Dec 08, 2022 | 91.57 | 94.52 | 91.10 | 94.18 | 1,630,392 | +3.41(+3.75%) |
Dec 07, 2022 | 88.90 | 90.88 | 88.47 | 90.77 | 1,453,980 | +0.96(+1.07%) |
Dec 06, 2022 | 92.76 | 92.82 | 88.92 | 89.81 | 1,341,242 | -2.98(-3.21%) |
Dec 05, 2022 | 91.56 | 93.19 | 91.07 | 92.79 | 1,627,480 | +0.72(+0.78%) |
Dec 02, 2022 | 89.53 | 92.21 | 89.42 | 92.07 | 1,184,814 | +0.38(+0.41%) |
Dec 01, 2022 | 93.76 | 94.00 | 89.83 | 91.69 | 1,562,978 | -1.15(-1.24%) |
Nov 30, 2022 | 89.09 | 92.88 | 87.29 | 92.85 | 2,442,127 | +4.23(+4.78%) |
Nov 29, 2022 | 89.56 | 90.28 | 88.30 | 88.61 | 1,107,089 | -1.02(-1.14%) |
Nov 28, 2022 | 90.68 | 91.65 | 89.13 | 89.64 | 1,315,059 | -2.35(-2.56%) |
Nov 25, 2022 | 92.48 | 93.10 | 91.98 | 91.99 | 533,736 | -1.32(-1.42%) |
Nov 23, 2022 | 92.42 | 94.83 | 91.92 | 93.31 | 889,742 | +1.09(+1.18%) |
Nov 22, 2022 | 91.49 | 92.31 | 89.96 | 92.22 | 1,412,710 | +1.82(+2.01%) |
Nov 21, 2022 | 90.93 | 91.10 | 89.91 | 90.41 | 1,022,201 | -1.79(-1.94%) |
Nov 18, 2022 | 93.36 | 93.52 | 90.66 | 92.19 | 1,519,049 | +0.39(+0.42%) |
Nov 17, 2022 | 88.13 | 92.20 | 87.89 | 91.81 | 1,356,874 | +1.02(+1.13%) |
Nov 16, 2022 | 92.88 | 93.93 | 90.34 | 90.78 | 2,205,563 | -5.07(-5.29%) |
Nov 15, 2022 | 96.64 | 97.00 | 94.04 | 95.85 | 1,593,970 | +2.43(+2.60%) |
Nov 14, 2022 | 94.11 | 95.68 | 93.32 | 93.42 | 1,264,214 | -2.15(-2.25%) |
Nov 11, 2022 | 92.58 | 96.15 | 91.94 | 95.58 | 1,729,581 | +2.96(+3.19%) |
Nov 10, 2022 | 89.31 | 92.70 | 88.03 | 92.62 | 2,491,387 | +8.89(+10.62%) |
Nov 09, 2022 | 84.27 | 85.14 | 83.47 | 83.73 | 1,652,272 | -2.06(-2.41%) |
Nov 08, 2022 | 85.94 | 86.55 | 84.09 | 85.79 | 2,103,340 | +0.90(+1.06%) |
Nov 07, 2022 | 85.12 | 85.26 | 82.65 | 84.89 | 1,750,869 | +0.81(+0.97%) |
Nov 04, 2022 | 82.12 | 84.18 | 80.69 | 84.07 | 2,362,921 | +4.59(+5.78%) |
Nov 03, 2022 | 77.50 | 80.30 | 76.69 | 79.48 | 1,369,490 | +0.64(+0.82%) |
Nov 02, 2022 | 81.62 | 78.58 | 78.83 | 1,974,806 | -2.76(-3.38%) | |
Nov 01, 2022 | 82.65 | 82.94 | 81.05 | 81.59 | 1,230,150 | +0.86(+1.07%) |
Oct 31, 2022 | 81.82 | 82.21 | 80.01 | 80.73 | 1,510,502 | -1.98(-2.40%) |
Oct 28, 2022 | 79.31 | 83.00 | 79.31 | 82.72 | 1,677,900 | +3.46(+4.37%) |
Oct 27, 2022 | 82.55 | 83.65 | 79.18 | 79.25 | 2,164,005 | -2.37(-2.91%) |
Oct 26, 2022 | 79.04 | 84.55 | 78.07 | 81.62 | 4,244,994 | +2.58(+3.26%) |
Oct 25, 2022 | 77.55 | 79.64 | 77.51 | 79.04 | 2,203,216 | +2.17(+2.83%) |
Oct 24, 2022 | 77.35 | 77.67 | 76.05 | 76.87 | 2,110,984 | +0.19(+0.25%) |
Oct 21, 2022 | 73.61 | 76.85 | 73.17 | 76.68 | 2,175,105 | +3.29(+4.49%) |
Oct 20, 2022 | 72.99 | 75.02 | 72.61 | 73.39 | 1,467,081 | +0.76(+1.05%) |
Oct 19, 2022 | 72.00 | 73.70 | 71.64 | 72.62 | 1,536,008 | +0.40(+0.55%) |
Oct 18, 2022 | 73.52 | 73.95 | 70.57 | 72.23 | 1,730,312 | +1.26(+1.78%) |
Oct 17, 2022 | 72.99 | 73.39 | 70.58 | 70.97 | 2,123,157 | +0.14(+0.20%) |
Oct 14, 2022 | 75.49 | 76.55 | 70.66 | 70.83 | 2,506,645 | -3.71(-4.98%) |
Oct 13, 2022 | 68.48 | 75.27 | 67.29 | 74.54 | 3,429,917 | +3.09(+4.32%) |
Oct 12, 2022 | 73.32 | 73.59 | 71.39 | 71.45 | 1,943,152 | -2.00(-2.73%) |
Oct 11, 2022 | 74.28 | 75.34 | 72.30 | 73.46 | 1,774,744 | -2.07(-2.75%) |
Oct 10, 2022 | 77.02 | 77.02 | 74.18 | 75.53 | 1,714,419 | -1.21(-1.58%) |
Oct 07, 2022 | 79.03 | 79.55 | 76.07 | 76.74 | 2,339,650 | -4.64(-5.71%) |
Oct 06, 2022 | 81.14 | 82.57 | 80.38 | 81.39 | 1,225,554 | +0.06(+0.07%) |
Oct 05, 2022 | 79.39 | 82.21 | 78.64 | 81.33 | 1,202,983 | +0.28(+0.34%) |
Oct 04, 2022 | 80.22 | 81.60 | 79.83 | 81.05 | 1,505,301 | +2.96(+3.79%) |
Oct 03, 2022 | 75.59 | 79.12 | 74.89 | 78.09 | 2,176,799 | +3.51(+4.71%) |
Sep 30, 2022 | 75.08 | 76.59 | 74.44 | 74.58 | 1,758,155 | -2.00(-2.62%) |
Sep 29, 2022 | 77.07 | 77.48 | 75.60 | 76.58 | 1,613,283 | -1.77(-2.25%) |
Sep 28, 2022 | 77.31 | 78.68 | 76.94 | 78.35 | 1,631,512 | +0.58(+0.74%) |
Sep 27, 2022 | 78.47 | 79.09 | 76.61 | 77.77 | 1,582,801 | +1.15(+1.50%) |
Sep 26, 2022 | 78.60 | 79.83 | 76.56 | 76.62 | 1,438,095 | -1.96(-2.50%) |
Sep 23, 2022 | 78.50 | 79.13 | 76.72 | 78.59 | 1,924,481 | -0.60(-0.75%) |
Sep 22, 2022 | 79.98 | 80.49 | 78.22 | 79.18 | 1,970,861 | -1.17(-1.46%) |
Sep 21, 2022 | 80.42 | 83.95 | 80.30 | 80.35 | 1,796,288 | +0.13(+0.16%) |
Sep 20, 2022 | 80.79 | 81.15 | 79.14 | 80.22 | 1,687,628 | -1.64(-2.00%) |
Sep 19, 2022 | 80.62 | 82.42 | 80.29 | 81.86 | 1,546,625 | +0.39(+0.48%) |
Sep 16, 2022 | 80.90 | 81.83 | 79.81 | 81.47 | 3,598,465 | -0.25(-0.30%) |
Sep 15, 2022 | 82.50 | 83.58 | 80.78 | 81.72 | 1,837,422 | -1.28(-1.54%) |
Sep 14, 2022 | 83.25 | 83.48 | 81.63 | 83.00 | 1,383,414 | +0.48(+0.58%) |
Sep 13, 2022 | 83.30 | 84.27 | 82.31 | 82.53 | 2,496,387 | -4.19(-4.83%) |
Sep 12, 2022 | 88.16 | 88.21 | 86.06 | 86.71 | 1,917,525 | -1.45(-1.64%) |
Sep 09, 2022 | 86.83 | 89.32 | 86.69 | 88.16 | 1,819,292 | +2.68(+3.13%) |
Sep 08, 2022 | 83.24 | 85.78 | 82.44 | 85.48 | 1,410,758 | +1.11(+1.32%) |
Sep 07, 2022 | 82.12 | 84.91 | 81.92 | 84.37 | 1,728,497 | +2.08(+2.53%) |
Sep 06, 2022 | 82.08 | 83.48 | 81.24 | 82.29 | 1,360,028 | -0.12(-0.14%) |
Sep 02, 2022 | 83.79 | 84.62 | 81.62 | 82.41 | 1,364,113 | +0.26(+0.31%) |
Sep 01, 2022 | 82.30 | 82.44 | 79.80 | 82.15 | 2,521,430 | -1.85(-2.20%) |
Aug 31, 2022 | 85.99 | 85.99 | 83.18 | 84.00 | 2,088,483 | -1.07(-1.26%) |
Aug 30, 2022 | 87.64 | 87.92 | 84.30 | 85.07 | 2,547,208 | -1.79(-2.06%) |
Aug 29, 2022 | 88.65 | 89.87 | 86.74 | 86.85 | 1,262,590 | -2.51(-2.81%) |
Aug 26, 2022 | 95.53 | 95.60 | 89.09 | 89.36 | 2,270,083 | -6.12(-6.41%) |
Aug 25, 2022 | 91.94 | 95.55 | 91.88 | 95.48 | 1,359,190 | +3.73(+4.06%) |
Aug 24, 2022 | 92.40 | 92.73 | 91.05 | 91.75 | 1,220,701 | -0.41(-0.44%) |
Aug 23, 2022 | 91.84 | 93.73 | 91.68 | 92.16 | 893,568 | +0.55(+0.61%) |
Aug 22, 2022 | 93.76 | 94.08 | 90.90 | 91.60 | 1,916,252 | -4.39(-4.57%) |
Aug 19, 2022 | 98.43 | 99.48 | 95.76 | 95.99 | 1,820,924 | -4.04(-4.04%) |
Aug 18, 2022 | 99.51 | 100.69 | 99.11 | 100.03 | 1,623,175 | +0.47(+0.47%) |
Aug 17, 2022 | 99.40 | 100.21 | 97.74 | 99.57 | 1,341,428 | -1.11(-1.10%) |
Aug 16, 2022 | 101.56 | 102.02 | 100.04 | 100.68 | 841,741 | -1.31(-1.28%) |
Aug 15, 2022 | 103.07 | 103.67 | 101.01 | 101.99 | 822,820 | -1.43(-1.38%) |
Aug 12, 2022 | 99.40 | 104.32 | 99.24 | 103.42 | 2,005,588 | +4.40(+4.44%) |
Aug 11, 2022 | 99.13 | 101.95 | 98.69 | 99.01 | 1,160,985 | +0.77(+0.79%) |
Aug 10, 2022 | 94.87 | 98.42 | 93.92 | 98.24 | 2,176,308 | +6.23(+6.78%) |
Aug 09, 2022 | 96.72 | 97.29 | 90.29 | 92.01 | 3,066,382 | -6.85(-6.93%) |
Aug 08, 2022 | 99.28 | 100.60 | 96.97 | 98.86 | 1,791,432 | -1.00(-1.00%) |
Aug 05, 2022 | 99.40 | 101.22 | 97.82 | 99.86 | 1,687,339 | -0.95(-0.94%) |
Aug 04, 2022 | 100.74 | 101.81 | 100.08 | 100.81 | 1,339,016 | +0.29(+0.29%) |
Aug 03, 2022 | 98.48 | 101.40 | 98.11 | 100.52 | 1,494,489 | +2.46(+2.51%) |
Aug 02, 2022 | 98.95 | 100.30 | 97.89 | 98.06 | 1,276,316 | -1.35(-1.36%) |