Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 80.97 | 81.46 | 80.21 | 80.74 | 315,165 | +0.06(+0.07%) |
Jul 28, 2023 | 81.57 | 81.59 | 79.63 | 80.68 | 370,272 | -0.37(-0.45%) |
Jul 27, 2023 | 82.83 | 82.84 | 80.94 | 81.05 | 251,471 | -1.76(-2.12%) |
Jul 26, 2023 | 82.45 | 83.61 | 82.25 | 82.81 | 416,334 | +0.41(+0.49%) |
Jul 25, 2023 | 82.80 | 83.52 | 81.70 | 82.40 | 371,587 | -1.56(-1.86%) |
Jul 24, 2023 | 84.05 | 84.29 | 83.05 | 83.96 | 306,699 | +0.38(+0.45%) |
Jul 21, 2023 | 83.92 | 84.22 | 82.82 | 83.58 | 540,058 | +0.05(+0.06%) |
Jul 20, 2023 | 84.14 | 84.31 | 82.23 | 83.53 | 325,435 | -0.30(-0.36%) |
Jul 19, 2023 | 85.05 | 85.23 | 83.78 | 83.83 | 595,682 | +0.95(+1.15%) |
Jul 18, 2023 | 83.95 | 84.46 | 82.53 | 82.88 | 401,600 | -0.76(-0.91%) |
Jul 17, 2023 | 82.75 | 84.57 | 82.45 | 83.64 | 460,398 | +0.43(+0.51%) |
Jul 14, 2023 | 83.17 | 83.79 | 82.50 | 83.22 | 328,592 | -0.05(-0.06%) |
Jul 13, 2023 | 83.18 | 83.77 | 82.99 | 83.27 | 396,234 | +0.23(+0.28%) |
Jul 12, 2023 | 82.34 | 83.89 | 82.01 | 83.04 | 372,919 | +1.66(+2.04%) |
Jul 11, 2023 | 80.98 | 81.46 | 80.58 | 81.38 | 344,156 | +0.41(+0.50%) |
Jul 10, 2023 | 78.13 | 80.99 | 78.13 | 80.97 | 495,681 | +2.46(+3.14%) |
Jul 07, 2023 | 77.47 | 79.10 | 77.33 | 78.51 | 324,161 | +0.73(+0.94%) |
Jul 06, 2023 | 80.23 | 80.23 | 77.57 | 77.77 | 305,241 | -3.11(-3.84%) |
Jul 05, 2023 | 79.45 | 81.20 | 79.39 | 80.88 | 763,479 | +1.36(+1.71%) |
Jul 03, 2023 | 79.24 | 79.71 | 79.07 | 79.52 | 187,581 | -0.39(-0.48%) |
Jun 30, 2023 | 79.92 | 80.36 | 79.12 | 79.91 | 553,269 | +0.69(+0.86%) |
Jun 29, 2023 | 78.89 | 80.20 | 78.76 | 79.22 | 214,889 | -0.07(-0.09%) |
Jun 28, 2023 | 79.40 | 79.66 | 78.47 | 79.29 | 395,788 | -0.78(-0.98%) |
Jun 27, 2023 | 79.98 | 80.47 | 79.26 | 80.08 | 798,148 | +0.02(+0.02%) |
Jun 26, 2023 | 81.04 | 81.13 | 79.75 | 80.06 | 416,013 | -0.96(-1.19%) |
Jun 23, 2023 | 82.92 | 83.10 | 81.00 | 81.02 | 755,198 | -2.36(-2.83%) |
Jun 22, 2023 | 83.98 | 83.98 | 82.77 | 83.38 | 495,198 | -0.78(-0.93%) |
Jun 21, 2023 | 83.39 | 84.35 | 82.72 | 84.17 | 280,560 | +0.29(+0.34%) |
Jun 20, 2023 | 84.37 | 84.51 | 83.45 | 83.88 | 339,624 | -0.96(-1.14%) |
Jun 16, 2023 | 86.62 | 86.62 | 84.49 | 84.84 | 729,913 | -1.00(-1.17%) |
Jun 15, 2023 | 84.29 | 85.86 | 84.11 | 85.85 | 409,217 | +1.81(+2.15%) |
Jun 14, 2023 | 84.24 | 84.72 | 83.56 | 84.04 | 290,374 | -0.01(-0.01%) |
Jun 13, 2023 | 83.98 | 84.40 | 83.39 | 84.05 | 295,099 | +0.47(+0.56%) |
Jun 12, 2023 | 84.26 | 84.58 | 83.35 | 83.58 | 390,788 | -1.13(-1.34%) |
Jun 09, 2023 | 87.10 | 87.10 | 83.77 | 84.72 | 494,833 | -2.38(-2.74%) |
Jun 08, 2023 | 87.07 | 87.65 | 86.53 | 87.10 | 318,298 | +0.22(+0.25%) |
Jun 07, 2023 | 86.42 | 87.49 | 85.92 | 86.88 | 404,494 | +0.78(+0.91%) |
Jun 06, 2023 | 85.48 | 86.95 | 85.48 | 86.10 | 486,500 | +0.73(+0.86%) |
Jun 05, 2023 | 84.92 | 86.05 | 84.53 | 85.36 | 244,123 | -0.01(-0.01%) |
Jun 02, 2023 | 84.55 | 85.53 | 84.28 | 85.37 | 271,176 | +1.28(+1.52%) |
Jun 01, 2023 | 84.47 | 85.23 | 83.54 | 84.09 | 333,404 | -0.43(-0.51%) |
May 31, 2023 | 85.70 | 85.99 | 83.61 | 84.52 | 565,003 | -0.82(-0.97%) |
May 30, 2023 | 84.65 | 85.46 | 84.41 | 85.34 | 259,049 | +1.00(+1.19%) |
May 26, 2023 | 83.63 | 84.37 | 83.15 | 84.34 | 230,097 | +0.93(+1.12%) |
May 25, 2023 | 84.50 | 84.58 | 83.17 | 83.40 | 303,759 | -1.21(-1.43%) |
May 24, 2023 | 83.76 | 84.68 | 83.51 | 84.62 | 259,914 | +0.73(+0.88%) |
May 23, 2023 | 83.99 | 85.20 | 83.45 | 83.88 | 291,931 | -0.34(-0.40%) |
May 22, 2023 | 83.54 | 84.34 | 83.10 | 84.22 | 383,821 | +1.43(+1.73%) |
May 19, 2023 | 84.06 | 84.18 | 82.28 | 82.79 | 366,300 | -0.70(-0.84%) |
May 18, 2023 | 83.10 | 83.61 | 82.50 | 83.49 | 260,451 | -0.18(-0.21%) |
May 17, 2023 | 83.33 | 83.90 | 82.81 | 83.67 | 301,703 | +0.83(+1.01%) |
May 16, 2023 | 83.47 | 83.88 | 82.30 | 82.84 | 382,406 | -0.69(-0.83%) |
May 15, 2023 | 84.42 | 84.42 | 82.84 | 83.53 | 432,063 | +0.35(+0.42%) |
May 12, 2023 | 83.28 | 84.23 | 82.17 | 83.19 | 299,364 | +0.33(+0.39%) |
May 11, 2023 | 83.04 | 83.85 | 82.37 | 82.86 | 337,147 | +0.15(+0.18%) |
May 10, 2023 | 84.78 | 86.28 | 82.12 | 82.71 | 542,955 | -1.80(-2.12%) |
May 09, 2023 | 83.30 | 84.91 | 83.13 | 84.50 | 421,663 | +0.63(+0.76%) |
May 08, 2023 | 84.79 | 84.84 | 83.85 | 83.87 | 306,680 | -0.42(-0.49%) |
May 05, 2023 | 83.80 | 84.59 | 83.25 | 84.29 | 266,979 | +1.08(+1.30%) |
May 04, 2023 | 83.74 | 83.89 | 82.29 | 83.20 | 256,287 | +0.11(+0.13%) |
May 03, 2023 | 83.00 | 84.28 | 82.31 | 83.10 | 423,097 | +0.25(+0.30%) |
May 02, 2023 | 83.42 | 83.75 | 82.16 | 82.85 | 349,351 | -0.28(-0.33%) |
May 01, 2023 | 84.94 | 85.28 | 83.10 | 83.13 | 541,044 | -1.97(-2.32%) |
Apr 28, 2023 | 85.74 | 85.79 | 84.42 | 85.10 | 331,803 | -0.99(-1.15%) |
Apr 27, 2023 | 85.41 | 86.11 | 84.67 | 86.09 | 386,029 | +1.32(+1.56%) |
Apr 26, 2023 | 85.52 | 86.41 | 84.40 | 84.77 | 582,315 | -1.66(-1.92%) |
Apr 25, 2023 | 87.24 | 87.91 | 86.13 | 86.43 | 524,004 | -1.21(-1.38%) |
Apr 24, 2023 | 86.57 | 87.73 | 85.93 | 87.64 | 354,901 | +1.20(+1.39%) |
Apr 21, 2023 | 85.38 | 86.52 | 84.88 | 86.44 | 1,182,950 | +1.68(+1.98%) |
Apr 20, 2023 | 83.63 | 85.00 | 83.63 | 84.76 | 567,487 | +0.31(+0.36%) |
Apr 19, 2023 | 83.49 | 84.57 | 83.49 | 84.45 | 359,459 | +0.47(+0.55%) |
Apr 18, 2023 | 85.71 | 85.71 | 83.18 | 83.99 | 407,591 | -2.03(-2.36%) |
Apr 17, 2023 | 85.25 | 86.23 | 85.12 | 86.02 | 473,830 | +0.64(+0.76%) |
Apr 14, 2023 | 85.72 | 86.22 | 84.61 | 85.38 | 241,970 | -0.76(-0.89%) |
Apr 13, 2023 | 85.39 | 86.51 | 84.61 | 86.14 | 276,240 | +1.28(+1.51%) |
Apr 12, 2023 | 85.70 | 86.24 | 84.83 | 84.86 | 315,721 | -0.32(-0.37%) |
Apr 11, 2023 | 84.75 | 85.45 | 84.17 | 85.18 | 220,691 | +0.32(+0.37%) |
Apr 10, 2023 | 83.56 | 84.91 | 83.56 | 84.86 | 305,833 | +1.16(+1.39%) |
Apr 06, 2023 | 84.69 | 84.91 | 83.22 | 83.70 | 289,851 | -0.75(-0.89%) |
Apr 05, 2023 | 83.40 | 84.49 | 82.87 | 84.45 | 294,935 | +1.26(+1.51%) |
Apr 04, 2023 | 84.23 | 84.39 | 82.62 | 83.19 | 446,535 | -1.14(-1.35%) |
Apr 03, 2023 | 84.20 | 84.97 | 83.34 | 84.34 | 508,950 | +0.27(+0.32%) |
Mar 31, 2023 | 84.71 | 84.79 | 83.64 | 84.07 | 744,952 | +0.08(+0.09%) |
Mar 30, 2023 | 83.97 | 85.49 | 83.31 | 83.99 | 550,788 | +0.22(+0.26%) |
Mar 29, 2023 | 83.16 | 83.80 | 82.52 | 83.77 | 644,368 | +0.85(+1.03%) |
Mar 28, 2023 | 83.11 | 83.25 | 82.35 | 82.92 | 792,376 | +0.08(+0.10%) |
Mar 27, 2023 | 81.69 | 82.86 | 81.13 | 82.84 | 610,955 | +2.53(+3.15%) |
Mar 24, 2023 | 78.90 | 81.42 | 78.90 | 80.31 | 1,841,159 | +0.64(+0.81%) |
Mar 23, 2023 | 78.62 | 81.60 | 78.44 | 79.66 | 792,774 | +1.16(+1.48%) |
Mar 22, 2023 | 80.47 | 80.67 | 78.44 | 78.50 | 710,666 | -1.93(-2.40%) |
Mar 21, 2023 | 81.71 | 82.16 | 80.05 | 80.44 | 643,833 | -0.55(-0.67%) |
Mar 20, 2023 | 80.08 | 81.79 | 79.12 | 80.98 | 1,152,884 | +1.26(+1.58%) |
Mar 17, 2023 | 82.75 | 82.81 | 79.07 | 79.72 | 1,243,545 | -3.42(-4.12%) |
Mar 16, 2023 | 81.55 | 83.19 | 81.55 | 83.15 | 954,204 | +1.33(+1.62%) |
Mar 15, 2023 | 81.97 | 82.39 | 80.98 | 81.82 | 2,717,913 | -6.93(-7.81%) |
Mar 14, 2023 | 88.70 | 90.20 | 88.24 | 88.75 | 498,516 | +1.49(+1.70%) |
Mar 13, 2023 | 85.11 | 88.84 | 84.95 | 87.26 | 353,379 | +1.86(+2.18%) |
Mar 10, 2023 | 86.34 | 86.86 | 84.78 | 85.40 | 298,792 | -0.95(-1.10%) |
Mar 09, 2023 | 86.73 | 87.93 | 86.11 | 86.35 | 277,088 | -0.07(-0.08%) |
Mar 08, 2023 | 87.21 | 87.27 | 85.66 | 86.42 | 368,783 | -0.25(-0.29%) |
Mar 07, 2023 | 87.84 | 87.85 | 85.86 | 86.67 | 256,036 | -0.78(-0.90%) |
Mar 06, 2023 | 86.27 | 87.79 | 86.27 | 87.45 | 420,257 | +1.07(+1.24%) |
Mar 03, 2023 | 86.02 | 87.11 | 85.41 | 86.38 | 354,265 | +0.77(+0.90%) |
Mar 02, 2023 | 85.80 | 86.18 | 84.22 | 85.61 | 413,930 | -1.35(-1.55%) |
Mar 01, 2023 | 84.74 | 87.33 | 83.50 | 86.95 | 623,776 | +3.25(+3.88%) |
Feb 28, 2023 | 83.11 | 84.21 | 82.57 | 83.71 | 449,686 | +0.13(+0.15%) |
Feb 27, 2023 | 82.72 | 84.21 | 82.41 | 83.58 | 375,817 | +0.86(+1.04%) |
Feb 24, 2023 | 80.40 | 84.00 | 79.51 | 82.72 | 717,209 | +1.07(+1.31%) |
Feb 23, 2023 | 84.33 | 85.35 | 80.31 | 81.65 | 1,179,273 | -6.53(-7.40%) |
Feb 22, 2023 | 88.04 | 88.50 | 86.71 | 88.17 | 467,879 | -0.05(-0.06%) |
Feb 21, 2023 | 90.32 | 90.88 | 88.07 | 88.22 | 511,828 | -3.34(-3.65%) |
Feb 17, 2023 | 91.62 | 91.84 | 90.65 | 91.56 | 407,089 | +0.18(+0.20%) |
Feb 16, 2023 | 90.69 | 92.30 | 90.45 | 91.38 | 372,785 | -0.67(-0.73%) |
Feb 15, 2023 | 90.62 | 92.07 | 90.52 | 92.05 | 416,217 | +1.27(+1.40%) |
Feb 14, 2023 | 91.33 | 91.89 | 90.59 | 90.79 | 210,568 | -0.98(-1.07%) |
Feb 13, 2023 | 91.56 | 92.01 | 91.06 | 91.77 | 254,521 | +0.28(+0.30%) |
Feb 10, 2023 | 90.00 | 92.12 | 89.70 | 91.49 | 264,905 | +1.51(+1.67%) |
Feb 09, 2023 | 91.11 | 91.49 | 89.93 | 89.98 | 399,770 | -0.65(-0.72%) |
Feb 08, 2023 | 91.44 | 91.69 | 90.62 | 90.64 | 239,020 | -1.49(-1.61%) |
Feb 07, 2023 | 91.05 | 92.63 | 90.48 | 92.12 | 303,468 | +0.29(+0.31%) |
Feb 06, 2023 | 90.51 | 92.17 | 90.33 | 91.84 | 290,261 | +0.61(+0.67%) |
Feb 03, 2023 | 91.65 | 92.29 | 90.32 | 91.22 | 339,291 | -1.06(-1.15%) |
Feb 02, 2023 | 93.48 | 93.58 | 90.57 | 92.28 | 431,316 | -0.42(-0.45%) |
Feb 01, 2023 | 91.33 | 93.44 | 90.65 | 92.70 | 295,334 | +1.04(+1.13%) |
Jan 31, 2023 | 89.66 | 91.67 | 89.66 | 91.66 | 344,559 | +2.67(+3.01%) |
Jan 30, 2023 | 89.71 | 91.26 | 88.85 | 88.98 | 230,551 | -1.62(-1.79%) |
Jan 27, 2023 | 90.57 | 91.13 | 89.84 | 90.61 | 166,833 | -0.11(-0.12%) |
Jan 26, 2023 | 90.68 | 90.73 | 89.71 | 90.72 | 448,217 | -0.37(-0.40%) |
Jan 25, 2023 | 90.20 | 91.67 | 89.73 | 91.08 | 344,058 | -0.24(-0.26%) |
Jan 24, 2023 | 89.82 | 91.89 | 89.66 | 91.32 | 433,366 | +1.38(+1.53%) |
Jan 23, 2023 | 87.81 | 90.30 | 87.41 | 89.95 | 228,280 | +1.79(+2.03%) |
Jan 20, 2023 | 87.83 | 88.40 | 86.14 | 88.15 | 700,953 | +0.71(+0.82%) |
Jan 19, 2023 | 89.74 | 89.78 | 86.30 | 87.44 | 358,992 | -2.32(-2.58%) |
Jan 18, 2023 | 91.29 | 91.59 | 89.14 | 89.76 | 285,720 | -0.27(-0.30%) |
Jan 17, 2023 | 89.87 | 91.17 | 89.62 | 90.02 | 268,461 | +0.68(+0.76%) |
Jan 13, 2023 | 89.22 | 89.66 | 88.61 | 89.34 | 196,145 | -0.06(-0.07%) |
Jan 12, 2023 | 88.07 | 89.54 | 87.28 | 89.40 | 248,505 | +1.56(+1.78%) |
Jan 11, 2023 | 85.77 | 87.91 | 85.63 | 87.84 | 438,408 | +2.20(+2.57%) |
Jan 10, 2023 | 83.43 | 85.73 | 83.06 | 85.64 | 370,741 | +2.05(+2.45%) |
Jan 09, 2023 | 84.26 | 85.04 | 83.59 | 83.59 | 286,740 | -0.61(-0.73%) |
Jan 06, 2023 | 84.08 | 85.23 | 83.62 | 84.20 | 304,024 | +1.23(+1.48%) |
Jan 05, 2023 | 83.15 | 83.88 | 82.35 | 82.97 | 351,354 | -1.12(-1.33%) |
Jan 04, 2023 | 84.35 | 84.99 | 83.43 | 84.09 | 350,206 | -0.13(-0.15%) |
Jan 03, 2023 | 86.07 | 86.41 | 83.42 | 84.22 | 311,379 | -1.43(-1.67%) |
Dec 30, 2022 | 86.89 | 87.37 | 85.10 | 85.65 | 237,559 | -1.16(-1.33%) |
Dec 29, 2022 | 86.21 | 87.51 | 86.02 | 86.81 | 199,037 | +1.26(+1.47%) |
Dec 28, 2022 | 86.36 | 87.19 | 85.19 | 85.55 | 194,773 | -0.78(-0.91%) |
Dec 27, 2022 | 86.80 | 87.20 | 85.86 | 86.33 | 184,726 | -0.40(-0.46%) |
Dec 23, 2022 | 85.47 | 86.91 | 85.39 | 86.73 | 212,557 | +0.62(+0.72%) |
Dec 22, 2022 | 86.77 | 86.96 | 84.52 | 86.10 | 283,853 | -1.60(-1.83%) |
Dec 21, 2022 | 86.31 | 87.71 | 86.17 | 87.71 | 310,722 | +1.89(+2.20%) |
Dec 20, 2022 | 85.22 | 87.17 | 85.06 | 85.82 | 320,805 | +0.71(+0.84%) |
Dec 19, 2022 | 84.81 | 85.55 | 84.12 | 85.10 | 290,274 | +0.63(+0.75%) |
Dec 16, 2022 | 85.79 | 86.00 | 83.26 | 84.47 | 855,553 | -2.61(-3.00%) |
Dec 15, 2022 | 88.82 | 89.18 | 86.80 | 87.08 | 377,601 | -2.17(-2.43%) |
Dec 14, 2022 | 89.76 | 91.05 | 88.57 | 89.25 | 370,928 | -0.22(-0.24%) |
Dec 13, 2022 | 90.56 | 91.67 | 89.01 | 89.47 | 367,999 | +0.49(+0.55%) |
Dec 12, 2022 | 87.89 | 89.63 | 86.87 | 88.98 | 667,827 | +1.74(+2.00%) |
Dec 09, 2022 | 86.88 | 87.35 | 86.66 | 87.24 | 405,329 | -0.36(-0.41%) |
Dec 08, 2022 | 88.94 | 89.43 | 87.29 | 87.60 | 265,158 | -1.03(-1.16%) |
Dec 07, 2022 | 88.77 | 89.71 | 87.94 | 88.63 | 217,418 | -0.38(-0.42%) |
Dec 06, 2022 | 90.49 | 90.94 | 87.87 | 89.00 | 311,256 | -1.49(-1.64%) |
Dec 05, 2022 | 90.55 | 90.80 | 88.95 | 90.49 | 360,267 | +0.37(+0.41%) |
Dec 02, 2022 | 88.03 | 91.32 | 87.95 | 90.12 | 449,886 | +1.32(+1.48%) |
Dec 01, 2022 | 89.98 | 90.28 | 88.07 | 88.81 | 294,880 | -0.75(-0.84%) |
Nov 30, 2022 | 87.79 | 89.56 | 86.60 | 89.56 | 569,111 | +2.06(+2.35%) |
Nov 29, 2022 | 87.97 | 87.97 | 86.65 | 87.50 | 454,634 | -0.26(-0.29%) |
Nov 28, 2022 | 89.13 | 89.49 | 87.25 | 87.76 | 452,861 | -2.54(-2.81%) |
Nov 25, 2022 | 90.25 | 91.84 | 89.29 | 90.29 | 192,034 | +0.49(+0.54%) |
Nov 23, 2022 | 88.94 | 89.88 | 88.34 | 89.81 | 357,494 | +0.54(+0.61%) |
Nov 22, 2022 | 88.87 | 89.58 | 88.07 | 89.26 | 506,296 | +0.13(+0.14%) |
Nov 21, 2022 | 89.69 | 90.24 | 87.98 | 89.13 | 1,193,268 | -0.75(-0.84%) |
Nov 18, 2022 | 90.02 | 90.97 | 89.18 | 89.89 | 2,027,196 | +0.74(+0.83%) |
Nov 17, 2022 | 90.69 | 92.00 | 88.20 | 89.14 | 4,475,008 | -10.10(-10.18%) |
Nov 16, 2022 | 97.58 | 99.58 | 97.30 | 99.24 | 423,305 | +1.21(+1.23%) |
Nov 15, 2022 | 98.96 | 99.38 | 97.22 | 98.04 | 354,622 | -0.52(-0.52%) |
Nov 14, 2022 | 98.09 | 99.55 | 97.87 | 98.55 | 336,568 | -0.38(-0.38%) |
Nov 11, 2022 | 99.32 | 99.81 | 97.65 | 98.93 | 530,094 | -0.09(-0.09%) |
Nov 10, 2022 | 98.42 | 99.61 | 96.86 | 99.02 | 585,268 | +2.57(+2.67%) |
Nov 09, 2022 | 98.04 | 99.41 | 95.88 | 96.44 | 463,777 | -2.56(-2.59%) |
Nov 08, 2022 | 98.38 | 100.71 | 97.56 | 99.01 | 512,043 | -0.83(-0.83%) |
Nov 07, 2022 | 99.01 | 100.26 | 97.89 | 99.84 | 577,298 | +2.10(+2.15%) |
Nov 04, 2022 | 97.19 | 98.20 | 95.62 | 97.74 | 542,151 | +1.97(+2.06%) |
Nov 03, 2022 | 90.32 | 96.73 | 90.10 | 95.77 | 802,756 | +8.35(+9.55%) |
Nov 02, 2022 | 89.40 | 86.81 | 87.42 | 538,343 | -1.91(-2.14%) | |
Nov 01, 2022 | 90.39 | 90.39 | 88.54 | 89.33 | 299,142 | -0.14(-0.15%) |
Oct 31, 2022 | 90.33 | 90.44 | 89.38 | 89.47 | 328,648 | -0.80(-0.89%) |
Oct 28, 2022 | 89.10 | 90.33 | 88.77 | 90.27 | 223,830 | +1.59(+1.80%) |
Oct 27, 2022 | 88.84 | 89.88 | 88.42 | 88.68 | 574,693 | +0.87(+0.99%) |
Oct 26, 2022 | 88.24 | 89.54 | 87.17 | 87.81 | 605,652 | +0.47(+0.54%) |
Oct 25, 2022 | 85.87 | 88.44 | 85.61 | 87.33 | 331,119 | +2.33(+2.75%) |
Oct 24, 2022 | 85.34 | 85.55 | 84.08 | 85.00 | 297,299 | +0.60(+0.71%) |
Oct 21, 2022 | 83.56 | 84.80 | 82.04 | 84.40 | 593,470 | +1.61(+1.95%) |
Oct 20, 2022 | 84.54 | 84.54 | 82.46 | 82.78 | 435,406 | -2.45(-2.88%) |
Oct 19, 2022 | 85.53 | 85.87 | 84.50 | 85.24 | 350,543 | -0.93(-1.08%) |
Oct 18, 2022 | 86.62 | 87.54 | 85.61 | 86.17 | 356,364 | +1.34(+1.57%) |
Oct 17, 2022 | 83.69 | 85.57 | 83.53 | 84.83 | 313,562 | +2.86(+3.49%) |
Oct 14, 2022 | 84.37 | 84.81 | 81.65 | 81.97 | 202,919 | -1.87(-2.23%) |
Oct 13, 2022 | 80.51 | 84.18 | 79.91 | 83.84 | 395,714 | +2.33(+2.86%) |
Oct 12, 2022 | 83.79 | 83.79 | 81.32 | 81.51 | 338,347 | -2.37(-2.83%) |
Oct 11, 2022 | 83.06 | 84.63 | 82.29 | 83.88 | 354,717 | +0.49(+0.59%) |
Oct 10, 2022 | 83.11 | 84.19 | 83.05 | 83.39 | 183,959 | +0.40(+0.48%) |
Oct 07, 2022 | 84.40 | 84.82 | 82.43 | 82.99 | 430,867 | -2.04(-2.40%) |
Oct 06, 2022 | 86.83 | 86.94 | 84.26 | 85.03 | 330,482 | -1.88(-2.16%) |
Oct 05, 2022 | 88.40 | 88.79 | 86.48 | 86.91 | 377,312 | -2.30(-2.58%) |
Oct 04, 2022 | 88.95 | 89.75 | 88.49 | 89.21 | 279,207 | +1.82(+2.08%) |
Oct 03, 2022 | 84.54 | 87.93 | 84.52 | 87.39 | 347,293 | +2.13(+2.49%) |
Sep 30, 2022 | 86.04 | 87.12 | 85.12 | 85.27 | 474,972 | -0.15(-0.17%) |
Sep 29, 2022 | 85.40 | 86.63 | 84.54 | 85.42 | 485,155 | -2.70(-3.06%) |
Sep 28, 2022 | 88.09 | 88.84 | 86.68 | 88.12 | 451,901 | -0.37(-0.41%) |
Sep 27, 2022 | 90.45 | 90.75 | 88.08 | 88.48 | 324,802 | -0.83(-0.93%) |
Sep 26, 2022 | 89.90 | 91.43 | 88.86 | 89.31 | 330,388 | -0.48(-0.54%) |
Sep 23, 2022 | 90.07 | 90.13 | 87.80 | 89.80 | 476,750 | -1.53(-1.68%) |
Sep 22, 2022 | 93.83 | 94.13 | 90.64 | 91.33 | 747,693 | -3.59(-3.78%) |
Sep 21, 2022 | 94.10 | 97.40 | 94.07 | 94.92 | 777,957 | +0.45(+0.47%) |
Sep 20, 2022 | 95.21 | 95.21 | 93.64 | 94.48 | 530,860 | -1.34(-1.39%) |
Sep 19, 2022 | 94.09 | 96.24 | 93.90 | 95.81 | 580,905 | +1.40(+1.49%) |
Sep 16, 2022 | 93.18 | 95.20 | 93.18 | 94.41 | 711,068 | +0.41(+0.43%) |
Sep 15, 2022 | 94.53 | 94.72 | 93.36 | 94.00 | 320,633 | -1.47(-1.54%) |
Sep 14, 2022 | 93.48 | 95.54 | 93.09 | 95.48 | 589,859 | +1.39(+1.48%) |
Sep 13, 2022 | 93.97 | 95.20 | 93.43 | 94.08 | 478,718 | -1.54(-1.61%) |
Sep 12, 2022 | 95.52 | 95.86 | 94.83 | 95.62 | 303,507 | +0.16(+0.17%) |
Sep 09, 2022 | 96.64 | 96.91 | 94.68 | 95.47 | 480,649 | -0.12(-0.12%) |
Sep 08, 2022 | 94.94 | 96.27 | 94.48 | 95.58 | 866,549 | -0.47(-0.49%) |
Sep 07, 2022 | 91.36 | 96.68 | 91.36 | 96.06 | 1,095,219 | +5.07(+5.58%) |
Sep 06, 2022 | 91.77 | 92.24 | 89.90 | 90.98 | 701,509 | -0.34(-0.37%) |
Sep 02, 2022 | 93.76 | 93.77 | 90.81 | 91.32 | 428,232 | -1.42(-1.54%) |
Sep 01, 2022 | 92.48 | 92.87 | 90.19 | 92.75 | 496,808 | +0.28(+0.30%) |
Aug 31, 2022 | 94.01 | 94.23 | 91.63 | 92.47 | 684,012 | -0.71(-0.76%) |
Aug 30, 2022 | 94.69 | 94.69 | 92.19 | 93.18 | 504,379 | -0.96(-1.02%) |
Aug 29, 2022 | 93.17 | 95.14 | 92.33 | 94.14 | 502,531 | +0.50(+0.54%) |
Aug 26, 2022 | 95.43 | 96.57 | 93.26 | 93.64 | 419,436 | -1.75(-1.84%) |
Aug 25, 2022 | 93.83 | 95.51 | 92.96 | 95.39 | 897,455 | +1.21(+1.28%) |
Aug 24, 2022 | 91.84 | 94.22 | 91.64 | 94.18 | 691,456 | +2.96(+3.24%) |
Aug 23, 2022 | 91.08 | 91.65 | 90.07 | 91.22 | 712,549 | +0.09(+0.10%) |
Aug 22, 2022 | 92.25 | 92.47 | 90.06 | 91.13 | 675,628 | -2.25(-2.40%) |
Aug 19, 2022 | 94.80 | 95.21 | 92.95 | 93.38 | 473,639 | -2.39(-2.50%) |
Aug 18, 2022 | 95.03 | 95.80 | 93.54 | 95.77 | 499,583 | +1.53(+1.63%) |
Aug 17, 2022 | 94.78 | 95.47 | 93.45 | 94.24 | 667,060 | -0.44(-0.46%) |
Aug 16, 2022 | 96.24 | 97.05 | 94.52 | 94.67 | 682,676 | -1.31(-1.36%) |
Aug 15, 2022 | 94.15 | 96.74 | 94.09 | 95.98 | 467,009 | +1.29(+1.37%) |
Aug 12, 2022 | 92.71 | 94.79 | 91.66 | 94.69 | 453,835 | +2.83(+3.08%) |
Aug 11, 2022 | 91.97 | 93.25 | 91.27 | 91.86 | 611,619 | +1.22(+1.34%) |
Aug 10, 2022 | 90.00 | 90.93 | 88.97 | 90.64 | 443,307 | +1.82(+2.05%) |
Aug 09, 2022 | 89.24 | 90.50 | 88.58 | 88.83 | 1,105,389 | -1.22(-1.36%) |
Aug 08, 2022 | 89.90 | 90.60 | 88.12 | 90.05 | 1,474,159 | +0.42(+0.47%) |
Aug 05, 2022 | 89.56 | 90.69 | 88.76 | 89.63 | 853,320 | -0.70(-0.78%) |
Aug 04, 2022 | 86.31 | 91.16 | 84.90 | 90.33 | 943,958 | +3.56(+4.10%) |
Aug 03, 2022 | 86.27 | 87.41 | 84.71 | 86.77 | 684,392 | +0.72(+0.84%) |
Aug 02, 2022 | 85.73 | 87.29 | 85.50 | 86.05 | 461,623 | -0.06(-0.07%) |