Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.73 | 82.02 | 81.20 | 81.50 | 43,592 | +0.05(+0.06%) |
Jul 28, 2023 | 81.99 | 82.28 | 81.11 | 81.45 | 35,892 | -0.18(-0.22%) |
Jul 27, 2023 | 82.98 | 83.08 | 81.44 | 81.63 | 54,121 | -1.39(-1.67%) |
Jul 26, 2023 | 83.05 | 83.90 | 82.68 | 83.02 | 38,750 | -0.24(-0.29%) |
Jul 25, 2023 | 82.92 | 83.48 | 82.92 | 83.26 | 41,769 | +0.11(+0.13%) |
Jul 24, 2023 | 83.41 | 83.63 | 82.85 | 83.15 | 40,106 | -0.29(-0.34%) |
Jul 21, 2023 | 82.56 | 83.69 | 82.56 | 83.44 | 43,313 | +1.14(+1.38%) |
Jul 20, 2023 | 80.84 | 82.38 | 80.79 | 82.30 | 97,595 | +1.53(+1.89%) |
Jul 19, 2023 | 80.13 | 81.16 | 80.13 | 80.77 | 50,139 | +0.78(+0.98%) |
Jul 18, 2023 | 80.48 | 81.06 | 79.35 | 79.99 | 58,001 | -0.57(-0.70%) |
Jul 17, 2023 | 81.02 | 81.26 | 80.53 | 80.56 | 59,785 | -0.75(-0.93%) |
Jul 14, 2023 | 81.52 | 81.67 | 80.91 | 81.31 | 68,935 | -0.35(-0.43%) |
Jul 13, 2023 | 81.54 | 81.67 | 81.19 | 81.67 | 66,523 | +0.25(+0.30%) |
Jul 12, 2023 | 80.68 | 81.53 | 80.53 | 81.42 | 50,940 | +1.02(+1.26%) |
Jul 11, 2023 | 79.63 | 80.40 | 79.48 | 80.40 | 38,056 | +0.86(+1.08%) |
Jul 10, 2023 | 79.67 | 79.94 | 78.99 | 79.54 | 48,826 | -0.25(-0.32%) |
Jul 07, 2023 | 79.93 | 80.28 | 79.68 | 79.80 | 45,057 | -0.56(-0.69%) |
Jul 06, 2023 | 80.56 | 80.56 | 79.98 | 80.35 | 75,989 | -0.92(-1.13%) |
Jul 05, 2023 | 80.34 | 81.78 | 80.10 | 81.27 | 106,160 | +0.84(+1.05%) |
Jul 03, 2023 | 79.71 | 80.47 | 79.71 | 80.43 | 45,665 | +0.43(+0.54%) |
Jun 30, 2023 | 79.12 | 80.12 | 79.12 | 80.00 | 109,393 | +0.93(+1.18%) |
Jun 29, 2023 | 78.59 | 79.41 | 78.31 | 79.07 | 54,143 | +0.10(+0.12%) |
Jun 28, 2023 | 80.06 | 80.06 | 78.82 | 78.97 | 58,084 | -1.12(-1.39%) |
Jun 27, 2023 | 80.03 | 80.28 | 79.85 | 80.09 | 36,321 | +0.18(+0.22%) |
Jun 26, 2023 | 79.20 | 80.15 | 79.10 | 79.91 | 35,619 | +0.74(+0.94%) |
Jun 23, 2023 | 80.47 | 80.71 | 79.09 | 79.17 | 198,535 | -1.10(-1.37%) |
Jun 22, 2023 | 80.92 | 81.21 | 80.13 | 80.27 | 46,184 | -0.55(-0.68%) |
Jun 21, 2023 | 80.12 | 80.88 | 79.20 | 80.82 | 110,149 | +0.60(+0.74%) |
Jun 20, 2023 | 80.95 | 80.97 | 80.21 | 80.23 | 51,039 | -0.85(-1.05%) |
Jun 16, 2023 | 80.71 | 81.71 | 80.71 | 81.08 | 56,268 | +0.41(+0.51%) |
Jun 15, 2023 | 79.94 | 80.88 | 79.94 | 80.67 | 184,153 | +0.82(+1.03%) |
Jun 14, 2023 | 80.09 | 80.70 | 79.76 | 79.84 | 368,476 | -0.06(-0.07%) |
Jun 13, 2023 | 79.90 | 80.18 | 79.55 | 79.90 | 160,745 | -0.13(-0.16%) |
Jun 12, 2023 | 80.06 | 80.16 | 79.70 | 80.03 | 22,930 | -0.05(-0.06%) |
Jun 09, 2023 | 80.35 | 80.48 | 80.02 | 80.08 | 41,898 | -0.43(-0.53%) |
Jun 08, 2023 | 80.20 | 80.60 | 79.75 | 80.51 | 23,069 | +0.31(+0.39%) |
Jun 07, 2023 | 79.10 | 80.27 | 78.60 | 80.20 | 43,298 | +1.21(+1.54%) |
Jun 06, 2023 | 79.18 | 79.31 | 78.95 | 78.98 | 36,474 | -0.02(-0.02%) |
Jun 05, 2023 | 78.90 | 79.59 | 78.75 | 79.00 | 105,685 | +0.24(+0.31%) |
Jun 02, 2023 | 77.68 | 79.01 | 77.59 | 78.76 | 67,225 | +0.87(+1.11%) |
Jun 01, 2023 | 78.52 | 78.52 | 77.50 | 77.89 | 40,519 | -0.39(-0.50%) |
May 31, 2023 | 77.60 | 78.58 | 77.22 | 78.28 | 40,422 | +0.61(+0.79%) |
May 30, 2023 | 78.18 | 78.43 | 77.66 | 77.67 | 36,256 | -0.23(-0.30%) |
May 26, 2023 | 77.86 | 77.98 | 77.30 | 77.90 | 34,899 | -0.01(-0.01%) |
May 25, 2023 | 78.86 | 78.86 | 77.41 | 77.91 | 41,922 | -1.01(-1.28%) |
May 24, 2023 | 79.25 | 79.45 | 78.86 | 78.92 | 26,128 | -0.52(-0.65%) |
May 23, 2023 | 79.38 | 80.16 | 79.34 | 79.44 | 51,184 | -0.26(-0.32%) |
May 22, 2023 | 79.88 | 80.15 | 79.46 | 79.70 | 21,429 | +0.05(+0.07%) |
May 19, 2023 | 79.89 | 80.47 | 79.65 | 79.65 | 26,920 | -0.12(-0.16%) |
May 18, 2023 | 79.67 | 79.82 | 79.22 | 79.77 | 30,732 | -0.32(-0.40%) |
May 17, 2023 | 80.53 | 80.53 | 79.78 | 80.09 | 44,806 | -0.23(-0.29%) |
May 16, 2023 | 81.91 | 81.91 | 80.33 | 80.33 | 49,222 | -1.70(-2.08%) |
May 15, 2023 | 83.07 | 83.17 | 81.78 | 82.03 | 28,081 | -0.96(-1.16%) |
May 12, 2023 | 83.00 | 83.51 | 82.62 | 82.99 | 27,033 | +0.40(+0.48%) |
May 11, 2023 | 83.34 | 83.42 | 82.29 | 82.59 | 92,950 | -0.88(-1.05%) |
May 10, 2023 | 83.24 | 83.59 | 82.66 | 83.47 | 17,476 | +0.81(+0.98%) |
May 09, 2023 | 82.49 | 82.90 | 82.19 | 82.66 | 14,196 | -0.11(-0.13%) |
May 08, 2023 | 82.84 | 83.37 | 82.59 | 82.77 | 22,160 | -0.17(-0.21%) |
May 05, 2023 | 82.44 | 83.14 | 82.44 | 82.95 | 21,677 | +0.54(+0.65%) |
May 04, 2023 | 81.93 | 82.66 | 81.45 | 82.41 | 39,140 | +0.46(+0.56%) |
May 03, 2023 | 82.31 | 83.02 | 81.86 | 81.95 | 34,807 | -0.23(-0.28%) |
May 02, 2023 | 82.97 | 83.22 | 81.60 | 82.19 | 35,399 | -0.92(-1.11%) |
May 01, 2023 | 82.77 | 83.83 | 82.77 | 83.11 | 44,859 | +0.14(+0.17%) |
Apr 28, 2023 | 82.66 | 83.28 | 82.52 | 82.97 | 24,265 | +0.11(+0.13%) |
Apr 27, 2023 | 82.07 | 82.90 | 82.07 | 82.86 | 18,006 | +0.90(+1.09%) |
Apr 26, 2023 | 83.42 | 83.42 | 81.89 | 81.96 | 38,816 | -1.90(-2.26%) |
Apr 25, 2023 | 83.78 | 84.25 | 83.66 | 83.86 | 24,736 | -0.05(-0.06%) |
Apr 24, 2023 | 83.45 | 84.04 | 83.21 | 83.91 | 18,718 | +0.37(+0.44%) |
Apr 21, 2023 | 83.70 | 84.00 | 83.15 | 83.54 | 29,281 | +0.18(+0.21%) |
Apr 20, 2023 | 83.26 | 83.51 | 82.97 | 83.36 | 51,739 | +0.02(+0.02%) |
Apr 19, 2023 | 82.92 | 83.54 | 82.87 | 83.34 | 33,543 | +0.55(+0.67%) |
Apr 18, 2023 | 83.20 | 83.34 | 82.46 | 82.79 | 43,638 | -0.40(-0.48%) |
Apr 17, 2023 | 82.96 | 83.25 | 82.43 | 83.19 | 41,319 | +0.43(+0.52%) |
Apr 14, 2023 | 83.12 | 83.19 | 82.42 | 82.76 | 39,863 | -0.88(-1.05%) |
Apr 13, 2023 | 83.29 | 83.87 | 82.20 | 83.64 | 56,377 | +0.06(+0.07%) |
Apr 12, 2023 | 83.88 | 84.05 | 83.35 | 83.58 | 27,845 | -0.05(-0.06%) |
Apr 11, 2023 | 83.49 | 83.79 | 83.20 | 83.63 | 34,855 | +0.17(+0.20%) |
Apr 10, 2023 | 83.12 | 83.46 | 82.45 | 83.46 | 85,548 | -0.16(-0.19%) |
Apr 06, 2023 | 83.62 | 83.68 | 82.93 | 83.62 | 115,535 | +0.55(+0.67%) |
Apr 05, 2023 | 81.42 | 83.28 | 81.42 | 83.06 | 105,407 | +1.79(+2.20%) |
Apr 04, 2023 | 80.93 | 81.35 | 80.73 | 81.27 | 22,314 | +0.34(+0.42%) |
Apr 03, 2023 | 81.15 | 81.46 | 80.61 | 80.93 | 42,093 | -0.56(-0.69%) |
Mar 31, 2023 | 80.85 | 81.49 | 80.73 | 81.49 | 37,732 | +0.66(+0.82%) |
Mar 30, 2023 | 80.45 | 81.13 | 80.38 | 80.83 | 51,531 | +0.55(+0.69%) |
Mar 29, 2023 | 79.70 | 80.35 | 79.70 | 80.28 | 52,722 | +1.10(+1.39%) |
Mar 28, 2023 | 78.69 | 79.89 | 78.69 | 79.18 | 44,713 | +0.30(+0.38%) |
Mar 27, 2023 | 79.22 | 79.59 | 78.85 | 78.88 | 51,280 | +0.03(+0.04%) |
Mar 24, 2023 | 76.43 | 78.85 | 76.43 | 78.85 | 88,441 | +2.18(+2.84%) |
Mar 23, 2023 | 77.44 | 78.12 | 76.26 | 76.67 | 88,643 | -0.72(-0.93%) |
Mar 22, 2023 | 78.69 | 79.10 | 77.39 | 77.39 | 55,571 | -1.57(-1.98%) |
Mar 21, 2023 | 80.62 | 80.62 | 77.95 | 78.96 | 202,501 | -1.39(-1.73%) |
Mar 20, 2023 | 79.68 | 80.56 | 79.68 | 80.35 | 121,618 | +0.68(+0.85%) |
Mar 17, 2023 | 80.20 | 80.20 | 79.19 | 79.67 | 63,469 | -0.89(-1.10%) |
Mar 16, 2023 | 79.86 | 80.92 | 79.44 | 80.56 | 269,597 | +0.57(+0.71%) |
Mar 15, 2023 | 78.86 | 80.37 | 78.60 | 79.99 | 172,320 | +0.87(+1.10%) |
Mar 14, 2023 | 78.63 | 79.55 | 78.39 | 79.12 | 46,999 | +1.12(+1.44%) |
Mar 13, 2023 | 76.72 | 79.57 | 76.72 | 78.00 | 39,801 | +1.14(+1.48%) |
Mar 10, 2023 | 78.13 | 78.45 | 76.60 | 76.86 | 92,526 | -1.30(-1.66%) |
Mar 09, 2023 | 78.99 | 79.56 | 77.93 | 78.15 | 57,594 | -0.57(-0.72%) |
Mar 08, 2023 | 78.08 | 78.80 | 77.84 | 78.72 | 33,513 | +0.55(+0.71%) |
Mar 07, 2023 | 79.43 | 79.59 | 77.86 | 78.17 | 92,628 | -1.16(-1.46%) |
Mar 06, 2023 | 78.90 | 79.59 | 78.90 | 79.33 | 42,895 | +0.41(+0.51%) |
Mar 03, 2023 | 77.99 | 78.93 | 77.50 | 78.93 | 103,780 | +1.20(+1.54%) |
Mar 02, 2023 | 76.20 | 77.73 | 76.20 | 77.73 | 91,757 | +1.29(+1.68%) |
Mar 01, 2023 | 77.41 | 77.41 | 76.18 | 76.44 | 54,205 | -1.23(-1.58%) |
Feb 28, 2023 | 78.62 | 78.94 | 77.63 | 77.67 | 65,158 | -1.20(-1.52%) |
Feb 27, 2023 | 79.70 | 80.43 | 78.72 | 78.87 | 53,662 | -0.47(-0.60%) |
Feb 24, 2023 | 78.66 | 79.56 | 78.54 | 79.34 | 65,960 | -0.09(-0.11%) |
Feb 23, 2023 | 79.91 | 80.08 | 79.05 | 79.43 | 64,962 | -0.40(-0.50%) |
Feb 22, 2023 | 80.15 | 80.72 | 79.68 | 79.83 | 99,009 | -0.31(-0.39%) |
Feb 21, 2023 | 81.04 | 81.04 | 80.08 | 80.14 | 25,982 | -1.53(-1.87%) |
Feb 17, 2023 | 80.59 | 81.92 | 80.59 | 81.66 | 64,559 | +0.87(+1.08%) |
Feb 16, 2023 | 80.73 | 81.11 | 80.02 | 80.79 | 30,839 | -0.44(-0.55%) |
Feb 15, 2023 | 80.35 | 81.32 | 80.35 | 81.24 | 26,809 | +0.53(+0.66%) |
Feb 14, 2023 | 81.01 | 81.48 | 80.34 | 80.71 | 29,417 | -0.40(-0.49%) |
Feb 13, 2023 | 80.65 | 81.32 | 80.65 | 81.10 | 30,093 | +0.41(+0.50%) |
Feb 10, 2023 | 79.16 | 80.76 | 79.16 | 80.70 | 78,497 | +1.46(+1.84%) |
Feb 09, 2023 | 80.41 | 80.72 | 79.11 | 79.24 | 47,402 | -0.96(-1.19%) |
Feb 08, 2023 | 80.99 | 80.99 | 79.93 | 80.19 | 59,543 | -1.29(-1.58%) |
Feb 07, 2023 | 81.43 | 81.59 | 80.41 | 81.48 | 47,597 | -0.10(-0.12%) |
Feb 06, 2023 | 80.59 | 81.58 | 80.57 | 81.58 | 25,705 | +0.64(+0.79%) |
Feb 03, 2023 | 82.01 | 82.01 | 80.07 | 80.94 | 55,483 | -1.49(-1.81%) |
Feb 02, 2023 | 82.70 | 83.31 | 81.92 | 82.43 | 93,120 | +0.04(+0.05%) |
Feb 01, 2023 | 81.82 | 82.93 | 81.33 | 82.39 | 54,324 | +0.19(+0.24%) |
Jan 31, 2023 | 81.27 | 82.20 | 81.01 | 82.20 | 25,212 | +0.63(+0.77%) |
Jan 30, 2023 | 81.48 | 82.47 | 81.48 | 81.57 | 26,552 | -0.30(-0.37%) |
Jan 27, 2023 | 81.70 | 82.20 | 81.50 | 81.87 | 28,076 | +0.00(+0.00%) |
Jan 26, 2023 | 81.62 | 81.98 | 81.30 | 81.87 | 38,985 | +0.19(+0.24%) |
Jan 25, 2023 | 81.65 | 81.78 | 80.83 | 81.67 | 67,712 | -0.94(-1.14%) |
Jan 24, 2023 | 82.30 | 82.87 | 81.35 | 82.61 | 38,586 | +0.38(+0.46%) |
Jan 23, 2023 | 82.02 | 82.98 | 81.66 | 82.23 | 140,012 | +0.07(+0.09%) |
Jan 20, 2023 | 81.60 | 82.17 | 80.62 | 82.16 | 179,970 | +0.49(+0.60%) |
Jan 19, 2023 | 82.23 | 82.38 | 81.53 | 81.67 | 53,057 | -0.79(-0.96%) |
Jan 18, 2023 | 84.60 | 84.60 | 82.40 | 82.46 | 35,639 | -1.96(-2.32%) |
Jan 17, 2023 | 84.44 | 85.14 | 84.37 | 84.42 | 32,679 | -0.13(-0.15%) |
Jan 13, 2023 | 84.47 | 84.75 | 83.93 | 84.55 | 28,833 | -0.27(-0.32%) |
Jan 12, 2023 | 85.55 | 85.55 | 84.72 | 84.82 | 77,931 | -0.65(-0.76%) |
Jan 11, 2023 | 84.87 | 85.49 | 84.87 | 85.46 | 50,233 | +0.85(+1.01%) |
Jan 10, 2023 | 84.34 | 84.63 | 83.68 | 84.61 | 58,102 | -0.15(-0.17%) |
Jan 09, 2023 | 84.22 | 85.41 | 84.19 | 84.76 | 26,685 | +0.49(+0.59%) |
Jan 06, 2023 | 83.35 | 84.63 | 83.35 | 84.27 | 32,072 | +1.72(+2.09%) |
Jan 05, 2023 | 83.76 | 83.83 | 82.34 | 82.54 | 54,907 | -1.90(-2.24%) |
Jan 04, 2023 | 84.25 | 85.00 | 83.90 | 84.44 | 49,072 | +0.78(+0.94%) |
Jan 03, 2023 | 84.17 | 84.17 | 82.66 | 83.66 | 284,795 | -0.04(-0.05%) |
Dec 30, 2022 | 84.34 | 84.34 | 82.92 | 83.69 | 34,057 | -0.81(-0.96%) |
Dec 29, 2022 | 84.28 | 84.92 | 84.28 | 84.51 | 20,445 | +0.62(+0.74%) |
Dec 28, 2022 | 84.77 | 84.94 | 83.77 | 83.89 | 69,009 | -0.87(-1.03%) |
Dec 27, 2022 | 84.18 | 84.85 | 83.96 | 84.76 | 34,053 | +0.45(+0.54%) |
Dec 23, 2022 | 83.23 | 84.30 | 83.22 | 84.30 | 19,593 | +0.92(+1.10%) |
Dec 22, 2022 | 83.61 | 83.61 | 82.15 | 83.39 | 18,939 | -0.62(-0.74%) |
Dec 21, 2022 | 83.39 | 84.02 | 83.09 | 84.00 | 32,477 | +1.13(+1.37%) |
Dec 20, 2022 | 82.58 | 83.24 | 82.40 | 82.87 | 28,643 | +0.02(+0.02%) |
Dec 19, 2022 | 83.19 | 83.58 | 82.45 | 82.85 | 38,102 | -0.47(-0.57%) |
Dec 16, 2022 | 83.82 | 83.83 | 82.56 | 83.33 | 22,121 | -1.38(-1.63%) |
Dec 15, 2022 | 85.48 | 85.57 | 84.48 | 84.71 | 40,449 | -1.19(-1.38%) |
Dec 14, 2022 | 85.95 | 87.07 | 85.49 | 85.90 | 53,482 | -0.05(-0.06%) |
Dec 13, 2022 | 87.04 | 87.30 | 85.09 | 85.95 | 51,079 | +0.28(+0.33%) |
Dec 12, 2022 | 84.47 | 85.68 | 84.15 | 85.66 | 64,287 | +1.69(+2.01%) |
Dec 09, 2022 | 84.07 | 84.65 | 83.94 | 83.97 | 23,115 | -0.36(-0.42%) |
Dec 08, 2022 | 83.73 | 84.60 | 83.66 | 84.33 | 31,486 | +0.48(+0.57%) |
Dec 07, 2022 | 84.06 | 84.70 | 83.55 | 83.85 | 26,227 | -0.37(-0.44%) |
Dec 06, 2022 | 83.94 | 84.22 | 83.35 | 84.22 | 49,847 | +0.24(+0.28%) |
Dec 05, 2022 | 83.80 | 84.18 | 83.70 | 83.98 | 29,292 | -0.47(-0.56%) |
Dec 02, 2022 | 83.89 | 84.59 | 83.59 | 84.45 | 59,153 | -0.27(-0.32%) |
Dec 01, 2022 | 85.14 | 85.95 | 84.57 | 84.72 | 53,411 | -0.06(-0.07%) |
Nov 30, 2022 | 82.83 | 84.89 | 82.61 | 84.78 | 215,888 | +2.03(+2.45%) |
Nov 29, 2022 | 82.99 | 82.99 | 82.31 | 82.75 | 22,957 | -0.54(-0.64%) |
Nov 28, 2022 | 83.73 | 83.73 | 83.00 | 83.29 | 32,165 | -0.77(-0.91%) |
Nov 25, 2022 | 83.89 | 84.36 | 83.89 | 84.06 | 9,107 | +0.43(+0.51%) |
Nov 23, 2022 | 82.67 | 83.66 | 82.67 | 83.63 | 51,568 | +0.85(+1.02%) |
Nov 22, 2022 | 82.56 | 83.23 | 82.34 | 82.78 | 60,608 | +0.67(+0.82%) |
Nov 21, 2022 | 81.60 | 82.26 | 81.60 | 82.11 | 89,375 | +0.45(+0.55%) |
Nov 18, 2022 | 80.67 | 81.75 | 80.67 | 81.66 | 33,325 | +1.59(+1.99%) |
Nov 17, 2022 | 80.40 | 80.47 | 79.72 | 80.06 | 83,425 | -1.29(-1.58%) |
Nov 16, 2022 | 80.70 | 81.68 | 80.70 | 81.35 | 49,747 | +0.74(+0.92%) |
Nov 15, 2022 | 80.70 | 81.12 | 79.70 | 80.61 | 66,161 | +0.75(+0.94%) |
Nov 14, 2022 | 80.64 | 81.16 | 79.86 | 79.86 | 42,888 | -0.91(-1.12%) |
Nov 11, 2022 | 81.79 | 81.79 | 80.13 | 80.77 | 59,831 | -0.93(-1.14%) |
Nov 10, 2022 | 80.11 | 81.80 | 79.34 | 81.70 | 52,882 | +3.55(+4.54%) |
Nov 09, 2022 | 78.46 | 79.01 | 78.03 | 78.15 | 45,781 | -0.69(-0.88%) |
Nov 08, 2022 | 78.28 | 79.19 | 78.14 | 78.84 | 38,387 | +0.69(+0.89%) |
Nov 07, 2022 | 79.26 | 79.26 | 77.05 | 78.15 | 30,029 | -1.25(-1.57%) |
Nov 04, 2022 | 79.60 | 79.60 | 78.15 | 79.40 | 69,982 | +0.32(+0.40%) |
Nov 03, 2022 | 77.92 | 79.78 | 77.61 | 79.08 | 127,036 | +0.43(+0.55%) |
Nov 02, 2022 | 79.18 | 80.73 | 78.63 | 78.65 | 47,029 | -0.82(-1.03%) |
Nov 01, 2022 | 79.78 | 79.78 | 79.04 | 79.47 | 103,250 | +0.19(+0.24%) |
Oct 31, 2022 | 79.76 | 79.76 | 78.89 | 79.27 | 27,064 | -0.55(-0.69%) |
Oct 28, 2022 | 78.05 | 79.84 | 78.05 | 79.82 | 35,287 | +1.88(+2.42%) |
Oct 27, 2022 | 77.77 | 78.89 | 77.77 | 77.94 | 62,075 | +0.46(+0.60%) |
Oct 26, 2022 | 77.82 | 78.13 | 77.17 | 77.48 | 98,610 | -0.13(-0.17%) |
Oct 25, 2022 | 76.15 | 77.74 | 76.15 | 77.61 | 48,119 | +1.52(+1.99%) |
Oct 24, 2022 | 75.85 | 76.62 | 75.45 | 76.09 | 51,469 | +0.61(+0.81%) |
Oct 21, 2022 | 74.41 | 75.96 | 73.92 | 75.48 | 71,565 | +1.29(+1.74%) |
Oct 20, 2022 | 76.14 | 76.14 | 73.88 | 74.19 | 43,752 | -1.86(-2.45%) |
Oct 19, 2022 | 76.25 | 76.47 | 75.39 | 76.06 | 67,739 | -0.86(-1.12%) |
Oct 18, 2022 | 76.65 | 77.23 | 76.27 | 76.92 | 76,112 | +1.35(+1.78%) |
Oct 17, 2022 | 74.96 | 76.21 | 74.96 | 75.58 | 118,767 | +1.59(+2.16%) |
Oct 14, 2022 | 75.91 | 76.33 | 73.71 | 73.98 | 89,638 | -1.17(-1.56%) |
Oct 13, 2022 | 72.19 | 75.37 | 72.02 | 75.15 | 188,384 | +1.77(+2.41%) |
Oct 12, 2022 | 75.69 | 75.69 | 73.33 | 73.38 | 156,277 | -2.35(-3.11%) |
Oct 11, 2022 | 75.60 | 76.63 | 75.32 | 75.74 | 230,912 | -0.15(-0.20%) |
Oct 10, 2022 | 75.83 | 76.69 | 75.81 | 75.89 | 90,005 | +0.06(+0.08%) |
Oct 07, 2022 | 77.28 | 77.28 | 75.34 | 75.83 | 355,812 | -1.68(-2.17%) |
Oct 06, 2022 | 79.76 | 79.76 | 77.47 | 77.52 | 109,052 | -2.63(-3.28%) |
Oct 05, 2022 | 80.87 | 80.87 | 79.38 | 80.15 | 59,722 | -1.75(-2.14%) |
Oct 04, 2022 | 80.64 | 81.93 | 80.64 | 81.90 | 102,138 | +1.67(+2.08%) |
Oct 03, 2022 | 78.77 | 80.57 | 78.68 | 80.23 | 174,532 | +2.28(+2.92%) |
Sep 30, 2022 | 79.69 | 79.69 | 77.74 | 77.95 | 218,896 | -1.37(-1.73%) |
Sep 29, 2022 | 82.17 | 82.17 | 79.13 | 79.32 | 89,357 | -3.10(-3.77%) |
Sep 28, 2022 | 82.23 | 82.87 | 81.38 | 82.43 | 170,256 | +0.94(+1.16%) |
Sep 27, 2022 | 83.48 | 83.48 | 81.12 | 81.48 | 127,758 | -1.38(-1.67%) |
Sep 26, 2022 | 84.54 | 84.65 | 82.11 | 82.87 | 154,712 | -1.85(-2.18%) |
Sep 23, 2022 | 84.89 | 84.89 | 83.66 | 84.71 | 79,642 | -1.07(-1.25%) |
Sep 22, 2022 | 86.03 | 86.29 | 85.42 | 85.78 | 97,197 | -0.45(-0.52%) |
Sep 21, 2022 | 87.81 | 88.51 | 86.23 | 86.23 | 43,136 | -1.16(-1.32%) |
Sep 20, 2022 | 87.91 | 87.91 | 86.79 | 87.39 | 102,468 | -1.23(-1.39%) |
Sep 19, 2022 | 87.04 | 88.63 | 86.96 | 88.62 | 41,338 | +1.11(+1.27%) |
Sep 16, 2022 | 87.40 | 88.06 | 87.39 | 87.51 | 59,492 | -0.34(-0.39%) |
Sep 15, 2022 | 89.14 | 89.14 | 87.69 | 87.85 | 60,623 | -2.00(-2.22%) |
Sep 14, 2022 | 89.28 | 90.35 | 89.28 | 89.85 | 33,681 | +0.74(+0.84%) |
Sep 13, 2022 | 90.69 | 90.85 | 88.78 | 89.10 | 44,454 | -2.43(-2.66%) |
Sep 12, 2022 | 90.77 | 91.64 | 90.70 | 91.54 | 42,976 | +0.79(+0.87%) |
Sep 09, 2022 | 90.83 | 91.19 | 90.17 | 90.75 | 57,928 | +0.32(+0.35%) |
Sep 08, 2022 | 89.92 | 90.78 | 89.92 | 90.43 | 99,153 | +0.03(+0.03%) |
Sep 07, 2022 | 87.88 | 90.43 | 87.88 | 90.40 | 152,789 | +2.67(+3.05%) |
Sep 06, 2022 | 87.88 | 88.72 | 87.64 | 87.73 | 57,707 | +0.17(+0.20%) |
Sep 02, 2022 | 88.77 | 89.33 | 87.28 | 87.56 | 41,216 | -0.86(-0.97%) |
Sep 01, 2022 | 87.07 | 88.48 | 87.05 | 88.42 | 120,226 | +1.11(+1.27%) |
Aug 31, 2022 | 87.85 | 88.32 | 87.25 | 87.31 | 153,779 | -0.53(-0.61%) |
Aug 30, 2022 | 89.25 | 89.25 | 87.53 | 87.84 | 53,040 | -1.25(-1.40%) |
Aug 29, 2022 | 88.37 | 89.69 | 87.98 | 89.09 | 211,395 | +0.28(+0.31%) |
Aug 26, 2022 | 90.37 | 90.54 | 88.81 | 88.82 | 43,482 | -1.43(-1.59%) |
Aug 25, 2022 | 89.72 | 90.25 | 89.31 | 90.25 | 42,079 | +0.58(+0.65%) |
Aug 24, 2022 | 89.11 | 89.73 | 89.08 | 89.67 | 51,335 | +0.34(+0.38%) |
Aug 23, 2022 | 89.76 | 89.76 | 89.04 | 89.32 | 19,863 | -0.47(-0.52%) |
Aug 22, 2022 | 90.59 | 90.62 | 89.59 | 89.79 | 37,640 | -1.23(-1.35%) |
Aug 19, 2022 | 90.97 | 91.40 | 90.77 | 91.02 | 27,865 | -0.14(-0.16%) |
Aug 18, 2022 | 91.01 | 91.40 | 90.93 | 91.17 | 51,302 | +0.24(+0.26%) |
Aug 17, 2022 | 90.70 | 91.14 | 90.61 | 90.93 | 71,716 | -0.14(-0.16%) |
Aug 16, 2022 | 90.56 | 91.31 | 90.49 | 91.07 | 58,950 | +0.28(+0.30%) |
Aug 15, 2022 | 89.78 | 90.80 | 89.78 | 90.79 | 48,302 | +0.74(+0.83%) |
Aug 12, 2022 | 89.19 | 90.05 | 89.05 | 90.05 | 81,030 | +1.45(+1.64%) |
Aug 11, 2022 | 88.83 | 89.35 | 88.34 | 88.60 | 242,911 | +0.06(+0.06%) |
Aug 10, 2022 | 88.61 | 88.63 | 87.98 | 88.54 | 564,589 | +0.43(+0.49%) |
Aug 09, 2022 | 87.38 | 88.25 | 87.38 | 88.11 | 47,959 | +0.83(+0.95%) |
Aug 08, 2022 | 87.79 | 88.10 | 86.92 | 87.28 | 158,457 | +0.24(+0.27%) |
Aug 05, 2022 | 87.23 | 87.30 | 86.33 | 87.04 | 50,687 | -0.24(-0.27%) |
Aug 04, 2022 | 87.32 | 87.92 | 87.22 | 87.28 | 50,068 | +0.18(+0.21%) |
Aug 03, 2022 | 86.53 | 87.24 | 85.35 | 87.10 | 26,488 | +0.58(+0.67%) |
Aug 02, 2022 | 86.85 | 87.43 | 86.46 | 86.52 | 45,659 | -0.13(-0.15%) |