Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 87.28 | 88.01 | 87.11 | 87.58 | 826,603 | +0.69(+0.80%) |
Jun 29, 2023 | 85.87 | 87.42 | 85.87 | 86.89 | 854,154 | +1.10(+1.28%) |
Jun 28, 2023 | 85.61 | 85.97 | 84.75 | 85.79 | 832,266 | +0.24(+0.28%) |
Jun 27, 2023 | 84.79 | 85.98 | 84.48 | 85.55 | 773,592 | +0.48(+0.56%) |
Jun 26, 2023 | 83.59 | 85.09 | 83.37 | 85.08 | 731,354 | +1.22(+1.45%) |
Jun 23, 2023 | 84.70 | 85.08 | 83.76 | 83.86 | 1,008,462 | -1.27(-1.49%) |
Jun 22, 2023 | 85.67 | 85.67 | 84.91 | 85.13 | 703,970 | -0.47(-0.54%) |
Jun 21, 2023 | 84.08 | 85.66 | 83.29 | 85.59 | 1,097,244 | +1.27(+1.50%) |
Jun 20, 2023 | 84.63 | 85.16 | 84.02 | 84.32 | 823,461 | -0.69(-0.82%) |
Jun 16, 2023 | 84.71 | 85.14 | 84.18 | 85.02 | 2,790,254 | +0.64(+0.76%) |
Jun 15, 2023 | 82.24 | 84.44 | 82.03 | 84.37 | 1,267,687 | +2.19(+2.66%) |
Jun 14, 2023 | 82.38 | 82.85 | 81.74 | 82.19 | 732,847 | -0.35(-0.42%) |
Jun 13, 2023 | 82.59 | 83.34 | 82.50 | 82.53 | 1,117,172 | -0.30(-0.36%) |
Jun 12, 2023 | 82.12 | 83.33 | 81.69 | 82.83 | 639,454 | +1.11(+1.36%) |
Jun 09, 2023 | 81.46 | 82.15 | 81.08 | 81.71 | 482,553 | +0.35(+0.44%) |
Jun 08, 2023 | 81.50 | 81.82 | 80.89 | 81.36 | 692,333 | -0.15(-0.18%) |
Jun 07, 2023 | 80.25 | 81.54 | 80.00 | 81.51 | 595,363 | +1.35(+1.68%) |
Jun 06, 2023 | 79.24 | 80.44 | 79.24 | 80.16 | 663,100 | +0.66(+0.83%) |
Jun 05, 2023 | 80.65 | 80.96 | 79.46 | 79.50 | 704,154 | -0.82(-1.02%) |
Jun 02, 2023 | 77.89 | 80.42 | 77.89 | 80.31 | 831,086 | +2.98(+3.85%) |
Jun 01, 2023 | 77.18 | 77.71 | 76.79 | 77.34 | 969,764 | +0.40(+0.53%) |
May 31, 2023 | 77.86 | 78.09 | 76.79 | 76.93 | 1,348,853 | -1.16(-1.49%) |
May 30, 2023 | 79.13 | 79.72 | 78.06 | 78.10 | 739,446 | -1.04(-1.32%) |
May 26, 2023 | 78.55 | 79.65 | 78.17 | 79.14 | 1,449,931 | +1.00(+1.27%) |
May 25, 2023 | 80.54 | 80.83 | 77.91 | 78.15 | 1,209,284 | -1.34(-1.69%) |
May 24, 2023 | 79.89 | 80.07 | 79.06 | 79.49 | 1,299,526 | -0.42(-0.53%) |
May 23, 2023 | 80.32 | 80.99 | 79.60 | 79.91 | 1,261,614 | +1.05(+1.34%) |
May 22, 2023 | 77.11 | 79.07 | 76.96 | 78.86 | 994,758 | +1.59(+2.05%) |
May 19, 2023 | 78.18 | 78.35 | 77.00 | 77.27 | 1,179,137 | -0.51(-0.66%) |
May 18, 2023 | 77.34 | 77.90 | 76.37 | 77.78 | 1,094,719 | +0.36(+0.47%) |
May 17, 2023 | 76.00 | 78.01 | 75.48 | 77.42 | 2,038,731 | +1.61(+2.12%) |
May 16, 2023 | 76.87 | 76.87 | 75.81 | 75.81 | 1,342,047 | -1.38(-1.79%) |
May 15, 2023 | 77.64 | 77.85 | 76.95 | 77.19 | 1,231,755 | -0.58(-0.75%) |
May 12, 2023 | 77.45 | 77.83 | 76.82 | 77.77 | 865,268 | +0.63(+0.82%) |
May 11, 2023 | 78.23 | 78.48 | 77.01 | 77.14 | 958,290 | -1.76(-2.24%) |
May 10, 2023 | 79.40 | 79.64 | 78.09 | 78.91 | 1,376,994 | -0.23(-0.29%) |
May 09, 2023 | 79.84 | 80.57 | 78.35 | 79.13 | 1,705,229 | +1.20(+1.54%) |
May 08, 2023 | 79.66 | 79.90 | 77.73 | 77.93 | 1,479,876 | -1.73(-2.18%) |
May 05, 2023 | 78.88 | 79.92 | 78.59 | 79.66 | 2,224,929 | +1.36(+1.74%) |
May 04, 2023 | 79.09 | 79.81 | 77.45 | 78.30 | 1,372,363 | -1.42(-1.78%) |
May 03, 2023 | 79.39 | 82.73 | 79.26 | 79.72 | 2,083,779 | +0.28(+0.35%) |
May 02, 2023 | 88.89 | 88.89 | 78.26 | 79.45 | 4,076,159 | -13.51(-14.54%) |
May 01, 2023 | 92.11 | 93.44 | 92.11 | 92.96 | 1,407,736 | +1.04(+1.14%) |
Apr 28, 2023 | 90.69 | 92.10 | 90.48 | 91.91 | 1,206,459 | +1.18(+1.30%) |
Apr 27, 2023 | 88.21 | 90.75 | 88.21 | 90.73 | 713,169 | +2.56(+2.91%) |
Apr 26, 2023 | 89.39 | 89.86 | 87.48 | 88.17 | 833,668 | -1.92(-2.13%) |
Apr 25, 2023 | 90.00 | 90.56 | 89.59 | 90.09 | 515,762 | +0.04(+0.04%) |
Apr 24, 2023 | 90.34 | 90.51 | 89.41 | 90.05 | 353,975 | -0.37(-0.41%) |
Apr 21, 2023 | 91.65 | 91.89 | 90.09 | 90.43 | 407,647 | -0.80(-0.88%) |
Apr 20, 2023 | 91.19 | 91.42 | 90.64 | 91.22 | 451,582 | +0.12(+0.13%) |
Apr 19, 2023 | 91.98 | 92.14 | 91.04 | 91.11 | 401,699 | -0.61(-0.67%) |
Apr 18, 2023 | 91.73 | 92.29 | 91.27 | 91.72 | 492,328 | -0.03(-0.03%) |
Apr 17, 2023 | 90.69 | 91.79 | 90.30 | 91.75 | 499,564 | +1.16(+1.28%) |
Apr 14, 2023 | 91.22 | 91.48 | 90.03 | 90.58 | 461,879 | -0.86(-0.94%) |
Apr 13, 2023 | 91.08 | 91.90 | 90.55 | 91.44 | 597,610 | +0.10(+0.11%) |
Apr 12, 2023 | 90.87 | 91.84 | 90.65 | 91.34 | 498,541 | +0.39(+0.43%) |
Apr 11, 2023 | 91.39 | 91.58 | 90.60 | 90.95 | 954,592 | -0.32(-0.35%) |
Apr 10, 2023 | 90.13 | 91.68 | 90.11 | 91.26 | 573,317 | +1.17(+1.30%) |
Apr 06, 2023 | 90.64 | 90.79 | 89.52 | 90.09 | 836,850 | -0.10(-0.11%) |
Apr 05, 2023 | 90.07 | 91.05 | 89.87 | 90.19 | 929,268 | -0.08(-0.09%) |
Apr 04, 2023 | 91.81 | 91.81 | 89.80 | 90.27 | 1,028,411 | -1.59(-1.73%) |
Apr 03, 2023 | 90.83 | 92.55 | 90.81 | 91.86 | 985,531 | +1.12(+1.24%) |
Mar 31, 2023 | 90.70 | 91.07 | 90.42 | 90.73 | 1,132,490 | +0.46(+0.51%) |
Mar 30, 2023 | 90.41 | 90.93 | 89.86 | 90.27 | 1,022,709 | +0.15(+0.16%) |
Mar 29, 2023 | 90.29 | 90.56 | 89.59 | 90.12 | 1,625,197 | +0.34(+0.37%) |
Mar 28, 2023 | 90.22 | 90.98 | 89.78 | 89.79 | 706,244 | -0.28(-0.31%) |
Mar 27, 2023 | 89.74 | 90.11 | 88.78 | 90.06 | 937,250 | +0.00(+0.00%) |
Mar 24, 2023 | 89.00 | 90.11 | 88.38 | 90.06 | 967,742 | +1.08(+1.22%) |
Mar 23, 2023 | 89.87 | 90.18 | 88.52 | 88.98 | 652,267 | -1.02(-1.13%) |
Mar 22, 2023 | 91.45 | 91.78 | 89.93 | 89.99 | 597,905 | -1.31(-1.44%) |
Mar 21, 2023 | 91.14 | 91.54 | 90.48 | 91.30 | 854,952 | +1.04(+1.16%) |
Mar 20, 2023 | 89.64 | 91.37 | 89.64 | 90.26 | 620,616 | +1.10(+1.24%) |
Mar 17, 2023 | 91.23 | 91.23 | 88.35 | 89.16 | 2,052,857 | -2.03(-2.23%) |
Mar 16, 2023 | 90.84 | 91.90 | 90.26 | 91.19 | 1,359,227 | +0.21(+0.23%) |
Mar 15, 2023 | 91.03 | 91.24 | 89.30 | 90.98 | 669,428 | -0.95(-1.03%) |
Mar 14, 2023 | 91.29 | 92.26 | 91.28 | 91.92 | 1,515,519 | +1.38(+1.52%) |
Mar 13, 2023 | 90.32 | 91.92 | 89.96 | 90.54 | 930,419 | -0.27(-0.29%) |
Mar 10, 2023 | 90.94 | 92.11 | 90.62 | 90.81 | 920,688 | -0.24(-0.26%) |
Mar 09, 2023 | 92.87 | 93.30 | 90.99 | 91.05 | 600,565 | -1.30(-1.40%) |
Mar 08, 2023 | 94.53 | 94.94 | 91.79 | 92.34 | 760,343 | -2.42(-2.55%) |
Mar 07, 2023 | 95.46 | 95.82 | 94.65 | 94.76 | 1,272,996 | -0.42(-0.44%) |
Mar 06, 2023 | 95.37 | 95.82 | 94.27 | 95.18 | 1,076,876 | -0.34(-0.36%) |
Mar 03, 2023 | 95.50 | 95.70 | 94.38 | 95.52 | 764,660 | +0.34(+0.36%) |
Mar 02, 2023 | 94.78 | 95.51 | 94.53 | 95.18 | 659,910 | +0.28(+0.30%) |
Mar 01, 2023 | 94.91 | 95.77 | 94.71 | 94.89 | 555,165 | -0.40(-0.42%) |
Feb 28, 2023 | 95.84 | 96.34 | 94.86 | 95.30 | 1,014,013 | -0.41(-0.43%) |
Feb 27, 2023 | 98.07 | 98.07 | 95.14 | 95.71 | 1,240,769 | -1.76(-1.80%) |
Feb 24, 2023 | 96.82 | 97.88 | 96.82 | 97.47 | 590,229 | -0.28(-0.29%) |
Feb 23, 2023 | 98.30 | 99.52 | 97.44 | 97.75 | 995,294 | -0.56(-0.57%) |
Feb 22, 2023 | 98.21 | 99.25 | 97.61 | 98.31 | 824,682 | +0.13(+0.13%) |
Feb 21, 2023 | 99.42 | 99.97 | 98.08 | 98.18 | 1,434,582 | -1.21(-1.21%) |
Feb 17, 2023 | 97.99 | 99.75 | 97.68 | 99.39 | 1,305,932 | +1.78(+1.82%) |
Feb 16, 2023 | 95.61 | 98.07 | 95.61 | 97.61 | 1,085,866 | +1.46(+1.52%) |
Feb 15, 2023 | 92.67 | 96.26 | 91.66 | 96.15 | 1,283,033 | +2.64(+2.82%) |
Feb 14, 2023 | 96.85 | 98.35 | 93.23 | 93.51 | 1,838,600 | -5.36(-5.42%) |
Feb 13, 2023 | 99.05 | 100.40 | 98.24 | 98.87 | 1,147,521 | -0.11(-0.11%) |
Feb 10, 2023 | 96.42 | 98.99 | 96.42 | 98.98 | 860,587 | +2.82(+2.93%) |
Feb 09, 2023 | 97.27 | 97.56 | 96.05 | 96.16 | 827,572 | -0.99(-1.02%) |
Feb 08, 2023 | 96.65 | 97.60 | 96.47 | 97.15 | 641,018 | -0.04(-0.04%) |
Feb 07, 2023 | 96.40 | 97.41 | 95.25 | 97.19 | 689,148 | +0.65(+0.67%) |
Feb 06, 2023 | 96.44 | 97.45 | 96.18 | 96.54 | 616,731 | +0.27(+0.29%) |
Feb 03, 2023 | 96.32 | 96.73 | 95.34 | 96.27 | 524,970 | +0.13(+0.13%) |
Feb 02, 2023 | 95.24 | 96.60 | 94.81 | 96.14 | 671,608 | +0.10(+0.10%) |
Feb 01, 2023 | 96.83 | 97.35 | 95.71 | 96.04 | 766,758 | -0.99(-1.02%) |
Jan 31, 2023 | 95.93 | 97.03 | 95.43 | 97.03 | 1,220,188 | +1.50(+1.57%) |
Jan 30, 2023 | 95.29 | 96.64 | 95.15 | 95.53 | 849,863 | +0.80(+0.85%) |
Jan 27, 2023 | 95.99 | 96.18 | 94.11 | 94.73 | 719,033 | -1.27(-1.32%) |
Jan 26, 2023 | 96.95 | 96.95 | 95.70 | 95.99 | 594,519 | -0.36(-0.38%) |
Jan 25, 2023 | 95.22 | 96.45 | 94.77 | 96.36 | 989,796 | +0.83(+0.87%) |
Jan 24, 2023 | 94.95 | 95.98 | 94.43 | 95.52 | 1,013,046 | +0.91(+0.97%) |
Jan 23, 2023 | 94.69 | 94.93 | 94.02 | 94.61 | 548,274 | +0.30(+0.32%) |
Jan 20, 2023 | 92.90 | 94.80 | 92.39 | 94.30 | 740,579 | +1.46(+1.58%) |
Jan 19, 2023 | 93.75 | 94.38 | 92.82 | 92.84 | 719,669 | -0.95(-1.02%) |
Jan 18, 2023 | 95.99 | 96.63 | 93.78 | 93.79 | 1,964,963 | -2.26(-2.35%) |
Jan 17, 2023 | 97.11 | 97.30 | 95.99 | 96.05 | 757,623 | -0.50(-0.52%) |
Jan 13, 2023 | 95.85 | 96.92 | 95.56 | 96.55 | 948,904 | -0.35(-0.36%) |
Jan 12, 2023 | 97.67 | 98.20 | 96.54 | 96.91 | 1,192,378 | -0.90(-0.92%) |
Jan 11, 2023 | 98.06 | 98.19 | 97.49 | 97.81 | 894,935 | -0.34(-0.35%) |
Jan 10, 2023 | 98.70 | 99.12 | 98.00 | 98.15 | 612,246 | -0.34(-0.35%) |
Jan 09, 2023 | 103.00 | 103.51 | 98.06 | 98.50 | 1,259,209 | -4.54(-4.40%) |
Jan 06, 2023 | 102.83 | 105.02 | 102.38 | 103.03 | 625,122 | +0.92(+0.90%) |
Jan 05, 2023 | 102.21 | 103.92 | 101.49 | 102.11 | 851,837 | -0.35(-0.34%) |
Jan 04, 2023 | 102.47 | 103.28 | 101.64 | 102.46 | 800,945 | -0.33(-0.32%) |
Jan 03, 2023 | 102.55 | 103.07 | 100.77 | 102.80 | 700,684 | -0.47(-0.46%) |
Dec 30, 2022 | 102.91 | 103.47 | 102.17 | 103.27 | 399,518 | +0.16(+0.15%) |
Dec 29, 2022 | 102.48 | 103.63 | 102.21 | 103.11 | 431,260 | +0.88(+0.86%) |
Dec 28, 2022 | 104.11 | 104.29 | 102.20 | 102.23 | 317,184 | -1.75(-1.68%) |
Dec 27, 2022 | 103.51 | 104.12 | 103.37 | 103.97 | 300,418 | +0.73(+0.70%) |
Dec 23, 2022 | 102.92 | 103.74 | 102.49 | 103.25 | 371,266 | +0.38(+0.37%) |
Dec 22, 2022 | 103.70 | 103.97 | 101.27 | 102.86 | 627,651 | -1.03(-0.99%) |
Dec 21, 2022 | 102.84 | 104.26 | 102.49 | 103.90 | 622,004 | +1.38(+1.35%) |
Dec 20, 2022 | 102.60 | 103.19 | 101.92 | 102.51 | 949,496 | -0.03(-0.03%) |
Dec 19, 2022 | 102.99 | 104.63 | 102.14 | 102.54 | 683,538 | -0.33(-0.32%) |
Dec 16, 2022 | 102.91 | 103.42 | 101.31 | 102.88 | 2,672,827 | -0.48(-0.47%) |
Dec 15, 2022 | 104.37 | 104.61 | 102.43 | 103.36 | 966,263 | -1.49(-1.42%) |
Dec 14, 2022 | 104.26 | 105.88 | 103.65 | 104.85 | 1,491,463 | +0.61(+0.58%) |
Dec 13, 2022 | 106.84 | 106.84 | 103.08 | 104.24 | 1,106,922 | -1.21(-1.15%) |
Dec 12, 2022 | 104.21 | 105.47 | 103.79 | 105.45 | 1,078,500 | +0.91(+0.87%) |
Dec 09, 2022 | 106.55 | 106.80 | 104.47 | 104.54 | 511,740 | -2.18(-2.04%) |
Dec 08, 2022 | 106.76 | 107.43 | 106.42 | 106.72 | 561,481 | +0.57(+0.53%) |
Dec 07, 2022 | 106.98 | 107.75 | 105.58 | 106.16 | 514,051 | -0.97(-0.90%) |
Dec 06, 2022 | 107.14 | 107.38 | 105.95 | 107.13 | 769,278 | -0.16(-0.15%) |
Dec 05, 2022 | 107.33 | 108.05 | 106.57 | 107.28 | 581,033 | -0.82(-0.76%) |
Dec 02, 2022 | 107.17 | 108.52 | 106.45 | 108.11 | 509,287 | +0.85(+0.79%) |
Dec 01, 2022 | 107.36 | 108.05 | 106.56 | 107.25 | 458,802 | +0.28(+0.26%) |
Nov 30, 2022 | 106.04 | 107.09 | 105.01 | 106.97 | 786,790 | +0.81(+0.76%) |
Nov 29, 2022 | 105.57 | 106.52 | 104.92 | 106.16 | 873,573 | +0.38(+0.36%) |
Nov 28, 2022 | 105.97 | 106.39 | 105.15 | 105.78 | 583,847 | -0.76(-0.72%) |
Nov 25, 2022 | 105.86 | 106.54 | 105.67 | 106.54 | 274,866 | +1.33(+1.27%) |
Nov 23, 2022 | 104.91 | 105.54 | 104.39 | 105.21 | 802,625 | +0.06(+0.06%) |
Nov 22, 2022 | 105.97 | 106.36 | 104.60 | 105.15 | 713,481 | -0.20(-0.19%) |
Nov 21, 2022 | 104.10 | 106.39 | 104.10 | 105.36 | 899,676 | +1.35(+1.30%) |
Nov 18, 2022 | 103.79 | 105.13 | 103.56 | 104.00 | 2,598,758 | +1.03(+1.00%) |
Nov 17, 2022 | 102.93 | 104.14 | 102.31 | 102.98 | 680,358 | -0.74(-0.72%) |
Nov 16, 2022 | 102.74 | 104.64 | 102.74 | 103.72 | 893,741 | +1.29(+1.26%) |
Nov 15, 2022 | 102.60 | 103.17 | 101.53 | 102.43 | 926,312 | +0.51(+0.50%) |
Nov 14, 2022 | 101.46 | 104.03 | 101.11 | 101.92 | 1,011,344 | +0.77(+0.76%) |
Nov 11, 2022 | 104.40 | 104.97 | 100.93 | 101.15 | 1,450,745 | -3.77(-3.59%) |
Nov 10, 2022 | 106.72 | 106.72 | 103.28 | 104.92 | 1,240,467 | +0.41(+0.39%) |
Nov 09, 2022 | 106.28 | 106.36 | 104.24 | 104.50 | 659,155 | -1.78(-1.68%) |
Nov 08, 2022 | 104.88 | 106.81 | 104.41 | 106.28 | 647,496 | +0.78(+0.74%) |
Nov 07, 2022 | 103.96 | 106.28 | 103.53 | 105.50 | 852,498 | +2.02(+1.96%) |
Nov 04, 2022 | 104.75 | 105.11 | 100.92 | 103.48 | 963,729 | -0.90(-0.86%) |
Nov 03, 2022 | 101.26 | 105.08 | 100.55 | 104.38 | 1,033,427 | +2.27(+2.22%) |
Nov 02, 2022 | 101.18 | 104.49 | 101.11 | 102.11 | 1,034,705 | +0.79(+0.78%) |
Nov 01, 2022 | 100.83 | 102.68 | 100.35 | 101.31 | 1,516,089 | +1.92(+1.93%) |
Oct 31, 2022 | 98.84 | 100.67 | 98.42 | 99.40 | 1,014,582 | -0.15(-0.15%) |
Oct 28, 2022 | 97.38 | 99.63 | 96.79 | 99.54 | 896,550 | +2.53(+2.61%) |
Oct 27, 2022 | 95.85 | 97.93 | 95.63 | 97.01 | 546,020 | +1.60(+1.68%) |
Oct 26, 2022 | 95.84 | 96.28 | 94.43 | 95.40 | 425,902 | +0.20(+0.21%) |
Oct 25, 2022 | 93.82 | 95.63 | 93.42 | 95.21 | 598,613 | +1.20(+1.28%) |
Oct 24, 2022 | 94.22 | 94.89 | 93.53 | 94.01 | 434,351 | +0.68(+0.72%) |
Oct 21, 2022 | 91.50 | 93.64 | 90.57 | 93.33 | 553,378 | +2.00(+2.19%) |
Oct 20, 2022 | 91.34 | 92.15 | 90.82 | 91.33 | 475,466 | +0.16(+0.17%) |
Oct 19, 2022 | 91.12 | 91.51 | 90.48 | 91.18 | 600,502 | -0.53(-0.58%) |
Oct 18, 2022 | 90.46 | 92.28 | 90.27 | 91.71 | 558,082 | +2.54(+2.85%) |
Oct 17, 2022 | 88.14 | 89.93 | 88.10 | 89.16 | 562,793 | +2.37(+2.73%) |
Oct 14, 2022 | 89.54 | 89.77 | 86.62 | 86.79 | 617,208 | -2.35(-2.63%) |
Oct 13, 2022 | 86.11 | 89.50 | 86.11 | 89.14 | 605,085 | +1.61(+1.84%) |
Oct 12, 2022 | 89.18 | 89.49 | 87.50 | 87.53 | 710,427 | -1.77(-1.98%) |
Oct 11, 2022 | 89.60 | 91.14 | 89.10 | 89.30 | 480,994 | -0.61(-0.67%) |
Oct 10, 2022 | 89.99 | 90.86 | 88.98 | 89.91 | 410,727 | +0.43(+0.48%) |
Oct 07, 2022 | 89.08 | 89.67 | 88.84 | 89.48 | 666,453 | -0.18(-0.20%) |
Oct 06, 2022 | 90.27 | 90.32 | 89.08 | 89.65 | 839,311 | -0.83(-0.92%) |
Oct 05, 2022 | 90.73 | 91.35 | 90.07 | 90.48 | 535,777 | -0.86(-0.94%) |
Oct 04, 2022 | 89.50 | 91.40 | 89.41 | 91.34 | 939,318 | +2.51(+2.83%) |
Oct 03, 2022 | 86.47 | 89.46 | 86.19 | 88.83 | 641,490 | +3.25(+3.80%) |
Sep 30, 2022 | 86.34 | 87.00 | 85.49 | 85.58 | 822,576 | -0.62(-0.72%) |
Sep 29, 2022 | 86.68 | 86.68 | 85.36 | 86.20 | 801,082 | -0.81(-0.93%) |
Sep 28, 2022 | 86.88 | 87.38 | 85.63 | 87.01 | 487,885 | +0.71(+0.83%) |
Sep 27, 2022 | 87.11 | 87.46 | 85.72 | 86.30 | 539,573 | -0.19(-0.21%) |
Sep 26, 2022 | 86.48 | 87.58 | 86.12 | 86.48 | 526,607 | -0.29(-0.34%) |
Sep 23, 2022 | 88.10 | 88.23 | 85.93 | 86.78 | 670,208 | -1.95(-2.19%) |
Sep 22, 2022 | 89.66 | 89.66 | 88.43 | 88.72 | 528,381 | -1.13(-1.26%) |
Sep 21, 2022 | 91.87 | 93.00 | 89.83 | 89.86 | 728,282 | -1.24(-1.36%) |
Sep 20, 2022 | 91.01 | 91.50 | 90.01 | 91.10 | 1,566,116 | -0.09(-0.10%) |
Sep 19, 2022 | 90.69 | 91.46 | 89.84 | 91.19 | 774,317 | -0.09(-0.10%) |
Sep 16, 2022 | 91.10 | 91.75 | 90.48 | 91.28 | 1,803,263 | +0.87(+0.96%) |
Sep 15, 2022 | 90.83 | 90.98 | 89.71 | 90.41 | 876,789 | -0.53(-0.58%) |
Sep 14, 2022 | 90.56 | 91.69 | 90.27 | 90.93 | 860,648 | +0.54(+0.60%) |
Sep 13, 2022 | 92.53 | 93.05 | 90.00 | 90.40 | 635,674 | -3.41(-3.64%) |
Sep 12, 2022 | 93.61 | 94.51 | 93.48 | 93.81 | 602,800 | +0.55(+0.59%) |
Sep 09, 2022 | 92.25 | 93.78 | 92.10 | 93.26 | 597,498 | +1.09(+1.18%) |
Sep 08, 2022 | 92.07 | 92.56 | 91.24 | 92.17 | 555,155 | -0.43(-0.46%) |
Sep 07, 2022 | 91.45 | 92.89 | 91.01 | 92.60 | 761,329 | +1.37(+1.51%) |
Sep 06, 2022 | 91.56 | 92.19 | 90.85 | 91.22 | 817,248 | -0.11(-0.12%) |
Sep 02, 2022 | 93.39 | 93.67 | 91.03 | 91.33 | 436,817 | -1.32(-1.42%) |
Sep 01, 2022 | 92.46 | 92.90 | 91.86 | 92.65 | 891,446 | +0.01(+0.01%) |
Aug 31, 2022 | 93.74 | 94.31 | 92.33 | 92.64 | 1,184,953 | -0.74(-0.79%) |
Aug 30, 2022 | 94.87 | 95.09 | 93.34 | 93.38 | 465,640 | -1.38(-1.46%) |
Aug 29, 2022 | 94.23 | 95.45 | 93.09 | 94.76 | 559,739 | +0.03(+0.03%) |
Aug 26, 2022 | 97.33 | 97.44 | 94.69 | 94.73 | 368,276 | -2.48(-2.55%) |
Aug 25, 2022 | 97.40 | 97.65 | 96.58 | 97.21 | 382,569 | +0.16(+0.16%) |
Aug 24, 2022 | 97.93 | 98.05 | 96.84 | 97.05 | 473,214 | -0.65(-0.67%) |
Aug 23, 2022 | 98.00 | 98.49 | 97.49 | 97.70 | 514,047 | -0.37(-0.38%) |
Aug 22, 2022 | 99.43 | 99.52 | 97.86 | 98.08 | 608,098 | -1.90(-1.90%) |
Aug 19, 2022 | 98.99 | 100.03 | 98.58 | 99.98 | 690,506 | +0.96(+0.97%) |
Aug 18, 2022 | 99.03 | 99.29 | 98.61 | 99.01 | 327,064 | +0.43(+0.43%) |
Aug 17, 2022 | 98.14 | 98.91 | 97.74 | 98.58 | 393,968 | -0.07(-0.07%) |
Aug 16, 2022 | 98.31 | 99.15 | 98.30 | 98.65 | 523,976 | +0.24(+0.25%) |
Aug 15, 2022 | 97.04 | 99.15 | 96.10 | 98.41 | 506,146 | +0.89(+0.91%) |
Aug 12, 2022 | 95.82 | 97.57 | 95.82 | 97.52 | 512,229 | +1.85(+1.94%) |
Aug 11, 2022 | 96.26 | 96.41 | 95.11 | 95.67 | 843,676 | -0.47(-0.49%) |
Aug 10, 2022 | 96.65 | 96.89 | 95.88 | 96.14 | 565,819 | +0.51(+0.53%) |
Aug 09, 2022 | 96.41 | 96.54 | 95.28 | 95.63 | 742,333 | -0.22(-0.23%) |
Aug 08, 2022 | 98.26 | 98.34 | 95.41 | 95.85 | 861,228 | -2.14(-2.19%) |
Aug 05, 2022 | 96.41 | 98.04 | 96.13 | 98.00 | 417,056 | +1.21(+1.25%) |
Aug 04, 2022 | 97.24 | 98.21 | 96.57 | 96.79 | 807,851 | -0.61(-0.63%) |
Aug 03, 2022 | 98.08 | 98.08 | 96.59 | 97.40 | 1,159,506 | -0.53(-0.54%) |
Aug 02, 2022 | 99.41 | 100.20 | 95.31 | 97.93 | 1,436,860 | -4.55(-4.44%) |
Aug 01, 2022 | 104.28 | 104.28 | 102.24 | 102.48 | 980,758 | -1.80(-1.73%) |
Jul 29, 2022 | 103.31 | 105.11 | 102.99 | 104.28 | 669,099 | +1.10(+1.07%) |
Jul 28, 2022 | 100.78 | 103.70 | 100.59 | 103.18 | 672,703 | +2.55(+2.54%) |
Jul 27, 2022 | 101.10 | 101.26 | 100.10 | 100.63 | 637,971 | -0.25(-0.25%) |
Jul 26, 2022 | 100.61 | 101.39 | 100.25 | 100.88 | 493,145 | +0.55(+0.54%) |
Jul 25, 2022 | 99.09 | 100.50 | 98.68 | 100.34 | 625,431 | +1.46(+1.48%) |
Jul 22, 2022 | 98.72 | 99.76 | 98.30 | 98.87 | 627,321 | +0.55(+0.56%) |
Jul 21, 2022 | 97.46 | 98.39 | 96.81 | 98.33 | 850,352 | +0.84(+0.86%) |
Jul 20, 2022 | 97.73 | 98.37 | 97.03 | 97.49 | 865,502 | -0.12(-0.12%) |
Jul 19, 2022 | 95.81 | 97.70 | 95.29 | 97.61 | 1,004,205 | +2.21(+2.32%) |
Jul 18, 2022 | 96.50 | 96.86 | 95.31 | 95.40 | 561,323 | -0.79(-0.82%) |
Jul 15, 2022 | 96.83 | 97.06 | 95.84 | 96.18 | 895,510 | +0.47(+0.49%) |
Jul 14, 2022 | 95.43 | 95.83 | 94.63 | 95.72 | 525,506 | -0.76(-0.79%) |
Jul 13, 2022 | 96.28 | 97.61 | 96.28 | 96.48 | 807,667 | -0.80(-0.82%) |
Jul 12, 2022 | 98.44 | 99.64 | 96.89 | 97.28 | 564,231 | -1.35(-1.37%) |
Jul 11, 2022 | 98.25 | 99.44 | 98.11 | 98.63 | 295,481 | -0.42(-0.42%) |
Jul 08, 2022 | 99.01 | 99.75 | 98.74 | 99.05 | 419,598 | +0.11(+0.11%) |
Jul 07, 2022 | 98.89 | 99.57 | 98.59 | 98.94 | 552,363 | +0.23(+0.24%) |
Jul 06, 2022 | 97.60 | 99.67 | 97.10 | 98.71 | 592,010 | +1.66(+1.71%) |
Jul 05, 2022 | 99.12 | 99.28 | 95.29 | 97.05 | 722,151 | -2.80(-2.80%) |