Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 135.46 | 137.15 | 135.32 | 136.81 | 1,073,352 | +2.38(+1.77%) |
Jun 29, 2023 | 134.30 | 134.43 | 133.54 | 134.43 | 454,369 | +0.16(+0.12%) |
Jun 28, 2023 | 133.75 | 134.97 | 133.70 | 134.27 | 679,732 | +1.26(+0.95%) |
Jun 27, 2023 | 132.49 | 133.20 | 132.01 | 133.01 | 682,642 | +0.58(+0.44%) |
Jun 26, 2023 | 133.10 | 133.21 | 132.25 | 132.43 | 474,181 | -1.04(-0.78%) |
Jun 23, 2023 | 133.70 | 134.12 | 133.28 | 133.47 | 477,891 | -1.64(-1.21%) |
Jun 22, 2023 | 134.38 | 135.42 | 134.30 | 135.11 | 697,718 | +0.32(+0.24%) |
Jun 21, 2023 | 135.57 | 135.68 | 134.38 | 134.79 | 824,524 | -1.22(-0.90%) |
Jun 20, 2023 | 136.06 | 136.83 | 135.48 | 136.01 | 686,248 | -1.27(-0.93%) |
Jun 16, 2023 | 139.04 | 139.25 | 137.19 | 137.28 | 983,348 | +0.24(+0.18%) |
Jun 15, 2023 | 134.92 | 137.06 | 134.62 | 137.04 | 688,508 | +1.48(+1.09%) |
Jun 14, 2023 | 134.64 | 136.36 | 134.47 | 135.56 | 505,925 | +0.27(+0.20%) |
Jun 13, 2023 | 134.66 | 135.84 | 134.03 | 135.29 | 766,586 | +1.52(+1.14%) |
Jun 12, 2023 | 131.96 | 133.94 | 131.74 | 133.77 | 1,084,321 | +1.05(+0.79%) |
Jun 09, 2023 | 132.95 | 133.60 | 132.05 | 132.72 | 499,275 | -0.49(-0.37%) |
Jun 08, 2023 | 132.01 | 133.29 | 131.96 | 133.21 | 417,120 | +1.51(+1.15%) |
Jun 07, 2023 | 132.75 | 133.26 | 131.48 | 131.70 | 805,188 | -0.14(-0.11%) |
Jun 06, 2023 | 132.16 | 132.24 | 131.52 | 131.84 | 551,919 | +0.34(+0.26%) |
Jun 05, 2023 | 132.19 | 132.33 | 131.26 | 131.50 | 557,946 | -1.47(-1.11%) |
Jun 02, 2023 | 133.26 | 133.53 | 132.51 | 132.97 | 532,516 | +0.80(+0.61%) |
Jun 01, 2023 | 131.15 | 132.37 | 130.62 | 132.17 | 783,437 | +1.73(+1.33%) |
May 31, 2023 | 130.48 | 130.87 | 129.15 | 130.44 | 1,324,959 | +0.20(+0.15%) |
May 30, 2023 | 131.91 | 132.07 | 130.12 | 130.24 | 729,130 | -1.17(-0.89%) |
May 26, 2023 | 130.13 | 131.63 | 130.04 | 131.41 | 832,101 | +1.97(+1.52%) |
May 25, 2023 | 129.80 | 129.82 | 128.84 | 129.44 | 1,352,206 | +0.23(+0.18%) |
May 24, 2023 | 129.63 | 129.63 | 128.77 | 129.21 | 717,260 | -0.62(-0.48%) |
May 23, 2023 | 132.53 | 132.81 | 129.71 | 129.83 | 1,215,144 | -3.46(-2.60%) |
May 22, 2023 | 133.47 | 133.93 | 133.26 | 133.29 | 693,541 | -0.99(-0.74%) |
May 19, 2023 | 134.58 | 135.12 | 134.28 | 134.28 | 696,744 | +0.38(+0.28%) |
May 18, 2023 | 133.40 | 134.15 | 133.11 | 133.90 | 954,723 | +1.28(+0.97%) |
May 17, 2023 | 133.40 | 133.58 | 131.64 | 132.62 | 1,020,327 | -0.54(-0.41%) |
May 16, 2023 | 131.32 | 133.89 | 131.21 | 133.16 | 2,325,264 | +1.86(+1.42%) |
May 15, 2023 | 130.36 | 134.05 | 130.10 | 131.30 | 2,044,042 | -0.28(-0.21%) |
May 12, 2023 | 131.79 | 132.02 | 131.29 | 131.58 | 655,466 | +0.12(+0.09%) |
May 11, 2023 | 131.83 | 131.89 | 130.59 | 131.46 | 769,801 | -1.12(-0.85%) |
May 10, 2023 | 132.59 | 133.15 | 131.61 | 132.58 | 746,107 | +0.15(+0.11%) |
May 09, 2023 | 131.72 | 132.84 | 131.60 | 132.43 | 686,218 | -1.08(-0.81%) |
May 08, 2023 | 133.79 | 133.93 | 132.96 | 133.51 | 730,674 | +1.00(+0.76%) |
May 05, 2023 | 131.89 | 132.75 | 131.76 | 132.51 | 634,355 | +0.66(+0.50%) |
May 04, 2023 | 131.62 | 132.39 | 131.21 | 131.85 | 704,220 | -1.66(-1.24%) |
May 03, 2023 | 133.81 | 135.03 | 133.02 | 133.51 | 1,438,847 | +1.40(+1.06%) |
May 02, 2023 | 131.38 | 132.25 | 131.26 | 132.12 | 882,350 | -0.12(-0.09%) |
May 01, 2023 | 133.31 | 133.31 | 132.19 | 132.23 | 475,099 | -0.78(-0.58%) |
Apr 28, 2023 | 133.08 | 133.44 | 132.58 | 133.01 | 760,235 | -1.36(-1.01%) |
Apr 27, 2023 | 133.52 | 134.56 | 132.75 | 134.37 | 983,961 | +3.25(+2.47%) |
Apr 26, 2023 | 133.34 | 133.34 | 130.90 | 131.12 | 1,369,415 | -0.08(-0.06%) |
Apr 25, 2023 | 132.21 | 133.40 | 131.18 | 131.20 | 1,451,403 | +0.88(+0.67%) |
Apr 24, 2023 | 130.67 | 131.51 | 129.72 | 130.33 | 1,430,498 | -1.39(-1.05%) |
Apr 21, 2023 | 129.92 | 132.39 | 129.60 | 131.71 | 2,789,446 | +6.97(+5.59%) |
Apr 20, 2023 | 124.81 | 125.59 | 124.29 | 124.74 | 1,537,635 | -0.43(-0.35%) |
Apr 19, 2023 | 125.54 | 125.64 | 124.94 | 125.17 | 1,537,889 | -0.33(-0.27%) |
Apr 18, 2023 | 125.99 | 126.16 | 125.22 | 125.51 | 1,441,130 | +0.43(+0.35%) |
Apr 17, 2023 | 125.62 | 125.81 | 124.55 | 125.08 | 1,411,424 | -0.22(-0.17%) |
Apr 14, 2023 | 125.59 | 126.03 | 124.58 | 125.29 | 996,678 | -0.62(-0.49%) |
Apr 13, 2023 | 124.94 | 126.34 | 124.94 | 125.91 | 1,151,368 | +0.92(+0.74%) |
Apr 12, 2023 | 125.46 | 125.97 | 124.67 | 124.99 | 1,340,800 | +0.56(+0.45%) |
Apr 11, 2023 | 124.57 | 124.93 | 124.23 | 124.43 | 1,166,251 | -0.89(-0.71%) |
Apr 10, 2023 | 125.47 | 125.47 | 123.70 | 125.32 | 614,686 | -1.24(-0.98%) |
Apr 06, 2023 | 125.86 | 126.73 | 125.08 | 126.56 | 1,006,283 | +1.94(+1.55%) |
Apr 05, 2023 | 125.87 | 126.09 | 124.17 | 124.62 | 676,893 | -1.05(-0.84%) |
Apr 04, 2023 | 124.83 | 125.72 | 124.79 | 125.67 | 801,558 | +1.47(+1.18%) |
Apr 03, 2023 | 124.07 | 124.31 | 123.47 | 124.21 | 891,154 | -0.23(-0.18%) |
Mar 31, 2023 | 123.74 | 124.65 | 123.63 | 124.44 | 679,553 | +0.47(+0.38%) |
Mar 30, 2023 | 123.41 | 123.96 | 123.02 | 123.96 | 758,650 | +1.72(+1.41%) |
Mar 29, 2023 | 121.52 | 122.48 | 121.48 | 122.24 | 931,511 | +0.84(+0.69%) |
Mar 28, 2023 | 121.49 | 121.58 | 120.69 | 121.41 | 642,075 | +0.22(+0.18%) |
Mar 27, 2023 | 121.78 | 122.31 | 120.93 | 121.19 | 580,772 | -0.04(-0.03%) |
Mar 24, 2023 | 121.05 | 121.48 | 119.99 | 121.23 | 922,552 | -0.44(-0.36%) |
Mar 23, 2023 | 121.97 | 123.19 | 121.00 | 121.67 | 609,311 | +1.48(+1.23%) |
Mar 22, 2023 | 120.77 | 122.39 | 120.18 | 120.20 | 488,716 | -1.22(-1.00%) |
Mar 21, 2023 | 120.39 | 121.55 | 120.08 | 121.42 | 604,313 | +2.07(+1.73%) |
Mar 20, 2023 | 119.31 | 119.45 | 118.51 | 119.35 | 784,747 | +2.12(+1.81%) |
Mar 17, 2023 | 117.08 | 118.21 | 116.12 | 117.23 | 1,057,933 | -1.06(-0.90%) |
Mar 16, 2023 | 114.44 | 118.39 | 114.27 | 118.29 | 1,117,723 | +4.62(+4.07%) |
Mar 15, 2023 | 112.43 | 113.77 | 111.80 | 113.67 | 1,130,187 | -2.48(-2.13%) |
Mar 14, 2023 | 116.10 | 116.51 | 115.19 | 116.15 | 876,634 | +3.04(+2.69%) |
Mar 13, 2023 | 112.40 | 113.88 | 111.74 | 113.11 | 1,170,423 | -0.42(-0.37%) |
Mar 10, 2023 | 116.00 | 116.04 | 113.31 | 113.53 | 1,022,336 | -0.52(-0.46%) |
Mar 09, 2023 | 115.44 | 116.52 | 114.01 | 114.05 | 703,605 | -1.40(-1.21%) |
Mar 08, 2023 | 114.77 | 115.59 | 114.26 | 115.45 | 742,465 | +0.51(+0.44%) |
Mar 07, 2023 | 116.88 | 116.95 | 114.65 | 114.94 | 477,611 | -2.79(-2.37%) |
Mar 06, 2023 | 117.50 | 118.20 | 117.05 | 117.73 | 969,944 | +2.78(+2.42%) |
Mar 03, 2023 | 113.92 | 115.01 | 113.85 | 114.95 | 706,325 | +2.33(+2.07%) |
Mar 02, 2023 | 111.16 | 112.73 | 111.11 | 112.62 | 676,211 | +0.30(+0.26%) |
Mar 01, 2023 | 113.20 | 113.20 | 111.51 | 112.32 | 863,272 | +0.40(+0.36%) |
Feb 28, 2023 | 112.17 | 112.92 | 111.86 | 111.92 | 705,274 | -1.29(-1.14%) |
Feb 27, 2023 | 113.26 | 113.61 | 112.82 | 113.21 | 589,781 | +1.92(+1.72%) |
Feb 24, 2023 | 112.06 | 112.45 | 110.69 | 111.29 | 1,008,568 | -2.78(-2.44%) |
Feb 23, 2023 | 114.37 | 114.82 | 112.94 | 114.07 | 797,859 | +0.74(+0.65%) |
Feb 22, 2023 | 113.60 | 113.95 | 112.87 | 113.33 | 519,256 | +0.47(+0.42%) |
Feb 21, 2023 | 113.24 | 113.83 | 112.80 | 112.86 | 891,896 | -2.53(-2.19%) |
Feb 17, 2023 | 114.56 | 115.48 | 114.23 | 115.39 | 418,011 | -0.60(-0.52%) |
Feb 16, 2023 | 115.62 | 116.64 | 115.16 | 115.99 | 513,583 | -1.29(-1.10%) |
Feb 15, 2023 | 115.83 | 117.32 | 115.76 | 117.28 | 680,824 | +0.50(+0.43%) |
Feb 14, 2023 | 116.02 | 117.64 | 115.67 | 116.78 | 626,482 | +0.27(+0.24%) |
Feb 13, 2023 | 115.57 | 116.53 | 115.49 | 116.50 | 380,572 | +1.11(+0.96%) |
Feb 10, 2023 | 115.59 | 115.88 | 114.85 | 115.39 | 673,206 | -1.33(-1.14%) |
Feb 09, 2023 | 118.52 | 118.62 | 116.21 | 116.72 | 646,769 | +0.09(+0.08%) |
Feb 08, 2023 | 116.66 | 117.51 | 116.25 | 116.63 | 887,032 | -1.21(-1.03%) |
Feb 07, 2023 | 116.14 | 118.18 | 115.85 | 117.84 | 547,458 | +0.12(+0.10%) |
Feb 06, 2023 | 117.95 | 118.28 | 117.35 | 117.72 | 528,376 | -0.89(-0.75%) |
Feb 03, 2023 | 118.17 | 119.87 | 118.08 | 118.61 | 1,174,597 | -2.30(-1.90%) |
Feb 02, 2023 | 120.66 | 121.22 | 120.15 | 120.92 | 881,187 | +1.91(+1.60%) |
Feb 01, 2023 | 117.38 | 119.39 | 116.32 | 119.01 | 868,441 | +2.46(+2.11%) |
Jan 31, 2023 | 114.68 | 116.59 | 114.62 | 116.55 | 1,291,985 | +2.40(+2.10%) |
Jan 30, 2023 | 114.56 | 115.11 | 113.78 | 114.15 | 1,614,755 | +2.83(+2.54%) |
Jan 27, 2023 | 110.67 | 112.12 | 110.38 | 111.32 | 974,170 | -0.88(-0.78%) |
Jan 26, 2023 | 110.87 | 112.77 | 110.42 | 112.19 | 1,900,482 | -2.03(-1.77%) |
Jan 25, 2023 | 113.49 | 114.57 | 112.60 | 114.22 | 1,332,574 | -0.03(-0.03%) |
Jan 24, 2023 | 114.10 | 114.62 | 113.86 | 114.25 | 1,039,109 | -0.51(-0.45%) |
Jan 23, 2023 | 113.71 | 115.06 | 113.66 | 114.76 | 1,077,826 | -0.40(-0.35%) |
Jan 20, 2023 | 113.63 | 115.19 | 113.29 | 115.16 | 740,827 | +1.43(+1.25%) |
Jan 19, 2023 | 112.93 | 114.19 | 112.73 | 113.74 | 906,187 | -1.39(-1.20%) |
Jan 18, 2023 | 116.09 | 116.82 | 114.97 | 115.12 | 1,418,577 | +0.85(+0.75%) |
Jan 17, 2023 | 114.28 | 115.48 | 113.81 | 114.27 | 840,827 | -0.79(-0.68%) |
Jan 13, 2023 | 113.79 | 115.19 | 113.78 | 115.06 | 768,439 | +0.33(+0.28%) |
Jan 12, 2023 | 113.38 | 114.74 | 112.22 | 114.73 | 1,101,198 | +1.78(+1.58%) |
Jan 11, 2023 | 112.30 | 113.00 | 112.09 | 112.95 | 799,287 | +1.42(+1.28%) |
Jan 10, 2023 | 110.43 | 111.53 | 110.15 | 111.53 | 1,112,010 | +1.95(+1.78%) |
Jan 09, 2023 | 108.85 | 111.00 | 108.85 | 109.58 | 1,506,983 | +2.29(+2.14%) |
Jan 06, 2023 | 104.80 | 107.56 | 103.74 | 107.29 | 834,992 | +2.90(+2.78%) |
Jan 05, 2023 | 105.52 | 105.55 | 104.23 | 104.39 | 867,931 | -0.72(-0.68%) |
Jan 04, 2023 | 105.33 | 105.38 | 103.95 | 105.11 | 833,149 | +2.86(+2.80%) |
Jan 03, 2023 | 102.30 | 103.31 | 101.56 | 102.24 | 944,537 | +0.78(+0.77%) |
Dec 30, 2022 | 101.09 | 101.56 | 100.65 | 101.47 | 450,103 | -0.91(-0.88%) |
Dec 29, 2022 | 101.66 | 102.61 | 101.56 | 102.37 | 556,053 | +2.26(+2.26%) |
Dec 28, 2022 | 101.15 | 101.70 | 100.08 | 100.11 | 646,175 | -1.51(-1.48%) |
Dec 27, 2022 | 101.60 | 102.14 | 101.05 | 101.61 | 532,427 | -0.16(-0.15%) |
Dec 23, 2022 | 101.50 | 101.97 | 100.94 | 101.77 | 773,501 | -0.47(-0.46%) |
Dec 22, 2022 | 102.44 | 102.49 | 100.94 | 102.24 | 998,156 | -0.81(-0.78%) |
Dec 21, 2022 | 103.06 | 103.79 | 102.75 | 103.05 | 769,575 | +0.30(+0.30%) |
Dec 20, 2022 | 102.17 | 102.79 | 101.87 | 102.75 | 1,182,076 | +0.19(+0.18%) |
Dec 19, 2022 | 103.61 | 103.74 | 102.23 | 102.56 | 901,199 | -1.04(-1.01%) |
Dec 16, 2022 | 102.96 | 103.74 | 102.37 | 103.60 | 1,531,196 | -0.22(-0.21%) |
Dec 15, 2022 | 106.09 | 106.28 | 103.59 | 103.82 | 944,138 | -4.06(-3.76%) |
Dec 14, 2022 | 108.05 | 109.15 | 107.19 | 107.88 | 719,497 | -0.10(-0.09%) |
Dec 13, 2022 | 110.35 | 110.94 | 107.48 | 107.98 | 1,068,714 | +1.43(+1.34%) |
Dec 12, 2022 | 105.43 | 106.57 | 105.38 | 106.55 | 967,881 | +1.05(+1.00%) |
Dec 09, 2022 | 105.67 | 106.22 | 105.44 | 105.50 | 552,434 | -0.52(-0.49%) |
Dec 08, 2022 | 105.37 | 106.55 | 104.77 | 106.02 | 917,971 | -0.05(-0.05%) |
Dec 07, 2022 | 105.69 | 106.25 | 104.97 | 106.07 | 1,027,695 | +0.10(+0.09%) |
Dec 06, 2022 | 107.66 | 107.66 | 105.49 | 105.97 | 885,792 | -2.46(-2.27%) |
Dec 05, 2022 | 108.91 | 109.39 | 108.11 | 108.43 | 672,414 | -1.73(-1.57%) |
Dec 02, 2022 | 109.30 | 110.61 | 108.79 | 110.16 | 922,302 | +0.02(+0.02%) |
Dec 01, 2022 | 109.73 | 110.51 | 109.17 | 110.14 | 1,017,861 | +1.12(+1.03%) |
Nov 30, 2022 | 106.12 | 109.08 | 105.70 | 109.02 | 1,036,852 | +3.88(+3.69%) |
Nov 29, 2022 | 105.55 | 105.69 | 104.61 | 105.13 | 845,438 | -1.06(-1.00%) |
Nov 28, 2022 | 107.79 | 108.35 | 106.00 | 106.20 | 822,336 | -2.61(-2.40%) |
Nov 25, 2022 | 107.99 | 108.81 | 107.96 | 108.80 | 418,171 | +0.79(+0.73%) |
Nov 23, 2022 | 107.24 | 108.20 | 107.15 | 108.02 | 947,463 | +0.23(+0.21%) |
Nov 22, 2022 | 106.64 | 107.84 | 106.18 | 107.79 | 747,994 | +1.10(+1.03%) |
Nov 21, 2022 | 107.64 | 108.02 | 106.66 | 106.69 | 904,879 | -0.28(-0.27%) |
Nov 18, 2022 | 107.88 | 107.90 | 106.44 | 106.97 | 1,234,584 | -2.98(-2.71%) |
Nov 17, 2022 | 108.65 | 110.31 | 108.59 | 109.95 | 2,174,614 | +0.75(+0.68%) |
Nov 16, 2022 | 109.32 | 109.57 | 108.03 | 109.20 | 1,247,164 | +1.23(+1.14%) |
Nov 15, 2022 | 108.49 | 109.19 | 106.28 | 107.98 | 1,655,196 | +0.96(+0.90%) |
Nov 14, 2022 | 107.28 | 107.98 | 106.55 | 107.01 | 1,152,970 | -1.32(-1.22%) |
Nov 11, 2022 | 107.22 | 108.70 | 106.73 | 108.33 | 2,031,141 | +2.94(+2.79%) |
Nov 10, 2022 | 102.08 | 105.40 | 101.83 | 105.39 | 2,411,439 | +9.47(+9.87%) |
Nov 09, 2022 | 96.30 | 96.97 | 95.84 | 95.92 | 963,901 | -0.41(-0.43%) |
Nov 08, 2022 | 96.24 | 97.60 | 95.12 | 96.33 | 1,427,587 | +0.39(+0.41%) |
Nov 07, 2022 | 95.33 | 96.10 | 94.53 | 95.94 | 1,233,839 | +1.52(+1.61%) |
Nov 04, 2022 | 94.08 | 94.57 | 92.96 | 94.42 | 1,242,083 | +3.27(+3.59%) |
Nov 03, 2022 | 91.75 | 92.74 | 91.12 | 91.14 | 1,145,842 | -1.26(-1.36%) |
Nov 02, 2022 | 95.05 | 92.40 | 92.40 | 1,395,691 | -1.84(-1.95%) | |
Nov 01, 2022 | 95.59 | 95.76 | 93.58 | 94.24 | 845,460 | -0.22(-0.23%) |
Oct 31, 2022 | 94.87 | 95.27 | 94.45 | 94.46 | 1,002,914 | -1.62(-1.69%) |
Oct 28, 2022 | 94.97 | 96.23 | 94.94 | 96.08 | 1,462,406 | +0.27(+0.28%) |
Oct 27, 2022 | 96.10 | 97.25 | 95.61 | 95.81 | 1,042,275 | -0.31(-0.33%) |
Oct 26, 2022 | 94.62 | 97.48 | 94.54 | 96.13 | 2,025,125 | +1.42(+1.49%) |
Oct 25, 2022 | 94.97 | 95.67 | 94.42 | 94.71 | 2,442,222 | +5.22(+5.83%) |
Oct 24, 2022 | 89.11 | 89.67 | 87.70 | 89.49 | 1,472,399 | +0.13(+0.14%) |
Oct 21, 2022 | 86.96 | 89.44 | 86.55 | 89.36 | 1,751,670 | +3.90(+4.57%) |
Oct 20, 2022 | 85.46 | 86.98 | 85.26 | 85.46 | 1,119,921 | +0.18(+0.21%) |
Oct 19, 2022 | 86.25 | 86.50 | 84.85 | 85.28 | 1,104,879 | -2.25(-2.57%) |
Oct 18, 2022 | 88.71 | 88.80 | 86.85 | 87.53 | 1,552,683 | +2.13(+2.50%) |
Oct 17, 2022 | 84.97 | 86.07 | 84.92 | 85.40 | 1,385,821 | +2.20(+2.65%) |
Oct 14, 2022 | 85.25 | 86.12 | 83.10 | 83.20 | 1,228,273 | -0.53(-0.63%) |
Oct 13, 2022 | 79.63 | 83.95 | 79.16 | 83.73 | 1,540,923 | +2.60(+3.20%) |
Oct 12, 2022 | 81.88 | 82.49 | 81.12 | 81.13 | 1,134,528 | -0.49(-0.60%) |
Oct 11, 2022 | 82.24 | 83.11 | 81.39 | 81.62 | 1,309,168 | -1.02(-1.24%) |
Oct 10, 2022 | 83.05 | 83.12 | 81.99 | 82.65 | 1,285,364 | -0.47(-0.57%) |
Oct 07, 2022 | 83.96 | 84.09 | 82.74 | 83.12 | 1,160,113 | -1.80(-2.12%) |
Oct 06, 2022 | 85.14 | 85.76 | 84.73 | 84.92 | 1,270,962 | -0.81(-0.94%) |
Oct 05, 2022 | 84.75 | 85.99 | 84.16 | 85.72 | 1,246,055 | -0.85(-0.98%) |
Oct 04, 2022 | 85.37 | 86.87 | 85.09 | 86.57 | 1,654,180 | +4.03(+4.88%) |
Oct 03, 2022 | 81.07 | 82.72 | 80.66 | 82.54 | 1,715,308 | +2.65(+3.31%) |
Sep 30, 2022 | 80.10 | 81.23 | 79.83 | 79.89 | 1,414,174 | +0.76(+0.96%) |
Sep 29, 2022 | 78.91 | 79.21 | 77.87 | 79.14 | 2,173,650 | -0.96(-1.20%) |
Sep 28, 2022 | 78.04 | 80.40 | 77.69 | 80.10 | 2,091,907 | +2.30(+2.96%) |
Sep 27, 2022 | 79.14 | 79.64 | 77.25 | 77.80 | 2,520,765 | -0.50(-0.64%) |
Sep 26, 2022 | 78.74 | 79.74 | 77.83 | 78.30 | 2,949,123 | +0.16(+0.20%) |
Sep 23, 2022 | 77.86 | 78.15 | 76.91 | 78.14 | 2,083,036 | -1.87(-2.34%) |
Sep 22, 2022 | 80.67 | 80.92 | 79.62 | 80.01 | 1,639,956 | -0.95(-1.18%) |
Sep 21, 2022 | 81.68 | 82.61 | 80.81 | 80.96 | 1,181,906 | -0.58(-0.71%) |
Sep 20, 2022 | 81.37 | 82.22 | 80.99 | 81.54 | 1,354,159 | -1.31(-1.58%) |
Sep 19, 2022 | 81.31 | 82.86 | 81.30 | 82.85 | 950,787 | +0.31(+0.38%) |
Sep 16, 2022 | 81.61 | 82.72 | 81.52 | 82.54 | 1,111,743 | -0.46(-0.56%) |
Sep 15, 2022 | 84.07 | 84.55 | 82.80 | 83.00 | 1,355,337 | -1.87(-2.20%) |
Sep 14, 2022 | 84.11 | 84.93 | 83.73 | 84.87 | 1,310,949 | +0.44(+0.52%) |
Sep 13, 2022 | 85.56 | 86.18 | 84.29 | 84.43 | 1,095,554 | -3.04(-3.47%) |
Sep 12, 2022 | 87.02 | 87.81 | 86.90 | 87.46 | 832,765 | +1.85(+2.16%) |
Sep 09, 2022 | 84.96 | 85.82 | 84.94 | 85.62 | 660,741 | +1.73(+2.06%) |
Sep 08, 2022 | 82.29 | 83.90 | 82.06 | 83.89 | 976,485 | -0.26(-0.30%) |
Sep 07, 2022 | 83.19 | 84.36 | 82.94 | 84.14 | 2,026,279 | +1.38(+1.66%) |
Sep 06, 2022 | 83.41 | 83.75 | 82.40 | 82.76 | 1,053,495 | +0.88(+1.08%) |
Sep 02, 2022 | 83.42 | 84.13 | 81.38 | 81.88 | 1,098,637 | -0.70(-0.85%) |
Sep 01, 2022 | 83.12 | 83.28 | 81.03 | 82.58 | 1,322,415 | -1.22(-1.46%) |
Aug 31, 2022 | 83.90 | 84.86 | 83.65 | 83.80 | 1,255,463 | +0.69(+0.83%) |
Aug 30, 2022 | 84.26 | 84.44 | 82.70 | 83.11 | 746,987 | -0.06(-0.07%) |
Aug 29, 2022 | 82.95 | 83.63 | 82.74 | 83.17 | 976,133 | +0.33(+0.40%) |
Aug 26, 2022 | 86.38 | 86.44 | 82.63 | 82.83 | 1,135,380 | -3.89(-4.49%) |
Aug 25, 2022 | 85.88 | 86.74 | 85.45 | 86.73 | 716,772 | +0.77(+0.89%) |
Aug 24, 2022 | 85.58 | 86.63 | 85.37 | 85.96 | 765,837 | +0.05(+0.06%) |
Aug 23, 2022 | 86.43 | 87.42 | 85.83 | 85.91 | 778,407 | -1.04(-1.20%) |
Aug 22, 2022 | 87.96 | 88.01 | 86.75 | 86.95 | 932,246 | -3.14(-3.48%) |
Aug 19, 2022 | 90.81 | 90.94 | 89.94 | 90.09 | 718,863 | -0.83(-0.91%) |
Aug 18, 2022 | 91.19 | 91.42 | 90.57 | 90.92 | 715,598 | -0.48(-0.53%) |
Aug 17, 2022 | 91.53 | 92.02 | 91.00 | 91.40 | 759,583 | -1.23(-1.33%) |
Aug 16, 2022 | 92.62 | 93.12 | 92.13 | 92.63 | 842,092 | -1.58(-1.68%) |
Aug 15, 2022 | 93.32 | 94.30 | 93.26 | 94.21 | 1,213,533 | -0.14(-0.15%) |
Aug 12, 2022 | 93.91 | 94.39 | 93.49 | 94.35 | 685,703 | +0.70(+0.75%) |
Aug 11, 2022 | 94.58 | 94.58 | 93.47 | 93.65 | 805,978 | -0.82(-0.86%) |
Aug 10, 2022 | 94.59 | 95.20 | 94.11 | 94.47 | 947,764 | +2.27(+2.46%) |
Aug 09, 2022 | 92.62 | 92.72 | 91.95 | 92.19 | 654,619 | -0.56(-0.60%) |
Aug 08, 2022 | 93.43 | 94.01 | 92.54 | 92.75 | 640,572 | -0.23(-0.24%) |
Aug 05, 2022 | 92.09 | 92.99 | 91.86 | 92.98 | 829,077 | -0.72(-0.77%) |
Aug 04, 2022 | 93.55 | 93.74 | 92.80 | 93.70 | 891,749 | +1.77(+1.93%) |
Aug 03, 2022 | 90.72 | 92.08 | 90.72 | 91.93 | 790,368 | +2.26(+2.52%) |
Aug 02, 2022 | 90.02 | 90.58 | 89.60 | 89.67 | 1,094,583 | -2.56(-2.77%) |
Aug 01, 2022 | 92.21 | 93.07 | 91.82 | 92.22 | 1,865,900 | +0.57(+0.62%) |
Jul 29, 2022 | 90.99 | 91.79 | 90.66 | 91.65 | 776,281 | +1.42(+1.57%) |
Jul 28, 2022 | 89.21 | 90.43 | 88.31 | 90.24 | 1,069,627 | +0.45(+0.50%) |
Jul 27, 2022 | 88.10 | 90.01 | 87.91 | 89.78 | 1,571,488 | +1.00(+1.13%) |
Jul 26, 2022 | 89.36 | 89.44 | 88.36 | 88.78 | 939,657 | -1.65(-1.83%) |
Jul 25, 2022 | 91.45 | 91.56 | 89.71 | 90.43 | 1,325,946 | -1.75(-1.90%) |
Jul 22, 2022 | 93.20 | 94.20 | 91.71 | 92.18 | 1,939,699 | +3.40(+3.83%) |
Jul 21, 2022 | 86.37 | 88.84 | 85.86 | 88.78 | 2,349,018 | -2.01(-2.21%) |
Jul 20, 2022 | 90.24 | 91.18 | 89.96 | 90.79 | 1,636,155 | -0.01(-0.01%) |
Jul 19, 2022 | 89.05 | 90.88 | 88.68 | 90.80 | 1,574,520 | +4.18(+4.82%) |
Jul 18, 2022 | 87.28 | 87.97 | 86.39 | 86.62 | 1,020,182 | +0.09(+0.10%) |
Jul 15, 2022 | 85.55 | 86.55 | 85.19 | 86.53 | 1,083,882 | +2.54(+3.02%) |
Jul 14, 2022 | 83.23 | 84.36 | 82.10 | 83.99 | 1,161,472 | -0.52(-0.62%) |
Jul 13, 2022 | 83.16 | 85.08 | 83.07 | 84.51 | 1,190,047 | -0.39(-0.46%) |
Jul 12, 2022 | 86.38 | 86.58 | 84.67 | 84.91 | 1,184,463 | -1.94(-2.23%) |
Jul 11, 2022 | 87.68 | 87.85 | 86.73 | 86.84 | 1,025,710 | -2.23(-2.51%) |
Jul 08, 2022 | 88.58 | 89.73 | 88.18 | 89.08 | 874,973 | -0.12(-0.13%) |
Jul 07, 2022 | 88.38 | 89.21 | 88.37 | 89.19 | 819,295 | +0.84(+0.95%) |
Jul 06, 2022 | 88.54 | 88.88 | 87.50 | 88.36 | 1,484,592 | +0.69(+0.79%) |
Jul 05, 2022 | 86.11 | 87.70 | 85.86 | 87.67 | 1,607,280 | -1.51(-1.70%) |