Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.75 | 76.11 | 73.58 | 73.64 | 973,460 | -2.63(-3.44%) |
May 30, 2023 | 77.62 | 77.68 | 75.74 | 76.27 | 756,595 | -1.40(-1.81%) |
May 26, 2023 | 77.64 | 77.97 | 77.02 | 77.67 | 584,321 | +0.64(+0.83%) |
May 25, 2023 | 77.68 | 78.21 | 76.20 | 77.03 | 663,563 | -0.57(-0.74%) |
May 24, 2023 | 78.24 | 78.62 | 77.24 | 77.60 | 755,016 | -1.17(-1.49%) |
May 23, 2023 | 78.80 | 80.13 | 78.62 | 78.78 | 745,525 | -0.36(-0.46%) |
May 22, 2023 | 78.72 | 79.53 | 78.36 | 79.14 | 747,259 | +0.38(+0.49%) |
May 19, 2023 | 80.10 | 80.18 | 78.57 | 78.76 | 913,619 | -0.89(-1.12%) |
May 18, 2023 | 77.32 | 79.80 | 76.86 | 79.65 | 1,255,420 | +2.27(+2.94%) |
May 17, 2023 | 75.83 | 77.49 | 75.64 | 77.37 | 786,975 | +2.09(+2.78%) |
May 16, 2023 | 76.07 | 76.49 | 75.18 | 75.28 | 1,207,121 | -1.29(-1.68%) |
May 15, 2023 | 75.62 | 76.60 | 75.31 | 76.57 | 641,464 | +1.39(+1.86%) |
May 12, 2023 | 75.56 | 76.22 | 74.86 | 75.18 | 764,059 | -0.10(-0.14%) |
May 11, 2023 | 74.93 | 75.45 | 74.47 | 75.28 | 990,257 | -0.52(-0.68%) |
May 10, 2023 | 77.55 | 77.83 | 74.79 | 75.80 | 733,447 | -0.75(-0.97%) |
May 09, 2023 | 76.18 | 76.74 | 75.80 | 76.54 | 648,930 | -0.59(-0.77%) |
May 08, 2023 | 77.98 | 78.27 | 76.48 | 77.13 | 547,055 | -0.19(-0.25%) |
May 05, 2023 | 76.81 | 77.68 | 76.69 | 77.33 | 793,961 | +2.02(+2.68%) |
May 04, 2023 | 75.37 | 75.92 | 74.21 | 75.31 | 748,825 | -0.71(-0.93%) |
May 03, 2023 | 76.78 | 77.58 | 75.90 | 76.02 | 1,325,375 | -0.79(-1.03%) |
May 02, 2023 | 77.93 | 78.20 | 74.99 | 76.81 | 959,135 | -2.00(-2.53%) |
May 01, 2023 | 81.35 | 81.44 | 78.68 | 78.81 | 1,297,577 | -1.69(-2.10%) |
Apr 28, 2023 | 78.19 | 82.88 | 77.63 | 80.50 | 1,859,269 | +3.54(+4.61%) |
Apr 27, 2023 | 76.84 | 77.28 | 75.28 | 76.95 | 1,320,732 | +0.52(+0.67%) |
Apr 26, 2023 | 75.79 | 76.82 | 75.78 | 76.44 | 1,786,643 | +0.15(+0.20%) |
Apr 25, 2023 | 77.41 | 78.22 | 76.28 | 76.28 | 1,188,750 | -2.25(-2.87%) |
Apr 24, 2023 | 78.05 | 78.67 | 77.64 | 78.54 | 797,394 | +0.85(+1.09%) |
Apr 21, 2023 | 77.92 | 78.46 | 76.50 | 77.69 | 895,201 | -0.44(-0.56%) |
Apr 20, 2023 | 77.98 | 79.05 | 77.58 | 78.13 | 630,800 | -0.77(-0.98%) |
Apr 19, 2023 | 78.10 | 79.04 | 77.83 | 78.90 | 527,596 | +0.10(+0.12%) |
Apr 18, 2023 | 80.13 | 80.16 | 78.56 | 78.81 | 507,085 | -0.78(-0.98%) |
Apr 17, 2023 | 79.09 | 79.68 | 78.63 | 79.59 | 634,669 | +0.48(+0.60%) |
Apr 14, 2023 | 79.89 | 80.42 | 78.67 | 79.11 | 700,387 | -0.53(-0.67%) |
Apr 13, 2023 | 79.06 | 80.07 | 78.20 | 79.65 | 1,444,874 | +0.35(+0.45%) |
Apr 12, 2023 | 80.67 | 81.42 | 79.23 | 79.29 | 1,217,637 | +0.57(+0.73%) |
Apr 11, 2023 | 78.69 | 79.38 | 78.62 | 78.72 | 911,342 | +0.46(+0.59%) |
Apr 10, 2023 | 77.28 | 78.42 | 77.08 | 78.26 | 1,263,848 | +0.96(+1.24%) |
Apr 06, 2023 | 77.88 | 77.88 | 76.69 | 77.31 | 992,707 | -0.93(-1.18%) |
Apr 05, 2023 | 77.40 | 78.34 | 77.21 | 78.23 | 1,010,136 | -0.19(-0.24%) |
Apr 04, 2023 | 80.37 | 80.37 | 77.75 | 78.42 | 1,137,176 | -2.21(-2.74%) |
Apr 03, 2023 | 81.11 | 82.47 | 80.27 | 80.63 | 1,050,398 | +0.07(+0.08%) |
Mar 31, 2023 | 79.39 | 80.67 | 79.29 | 80.56 | 746,126 | +1.43(+1.81%) |
Mar 30, 2023 | 79.98 | 80.43 | 78.89 | 79.13 | 560,690 | +0.25(+0.31%) |
Mar 29, 2023 | 79.39 | 79.67 | 78.28 | 78.88 | 628,420 | +0.80(+1.03%) |
Mar 28, 2023 | 77.01 | 78.18 | 76.95 | 78.08 | 598,369 | +1.06(+1.38%) |
Mar 27, 2023 | 77.23 | 77.73 | 76.64 | 77.02 | 732,028 | +1.00(+1.32%) |
Mar 24, 2023 | 74.17 | 76.30 | 73.48 | 76.02 | 609,657 | +0.81(+1.08%) |
Mar 23, 2023 | 75.88 | 77.02 | 74.33 | 75.21 | 948,862 | -0.75(-0.99%) |
Mar 22, 2023 | 77.68 | 78.62 | 75.91 | 75.96 | 846,431 | -1.98(-2.54%) |
Mar 21, 2023 | 78.90 | 79.38 | 77.59 | 77.94 | 927,205 | +0.44(+0.57%) |
Mar 20, 2023 | 76.45 | 77.52 | 76.35 | 77.50 | 1,719,656 | +1.82(+2.41%) |
Mar 17, 2023 | 78.19 | 78.19 | 75.19 | 75.67 | 2,286,902 | -2.62(-3.34%) |
Mar 16, 2023 | 75.64 | 78.97 | 75.13 | 78.29 | 2,077,890 | +1.71(+2.23%) |
Mar 15, 2023 | 76.77 | 77.78 | 74.56 | 76.58 | 1,448,310 | -2.59(-3.27%) |
Mar 14, 2023 | 77.73 | 81.06 | 77.62 | 79.17 | 2,342,705 | +3.80(+5.04%) |
Mar 13, 2023 | 74.81 | 76.49 | 74.24 | 75.37 | 1,138,228 | -1.00(-1.31%) |
Mar 10, 2023 | 77.93 | 78.10 | 75.76 | 76.37 | 933,926 | -1.75(-2.24%) |
Mar 09, 2023 | 80.10 | 80.99 | 77.80 | 78.12 | 902,026 | -1.79(-2.24%) |
Mar 08, 2023 | 78.03 | 80.51 | 77.58 | 79.91 | 1,302,460 | +1.96(+2.51%) |
Mar 07, 2023 | 79.33 | 79.53 | 77.67 | 77.95 | 834,720 | -1.52(-1.92%) |
Mar 06, 2023 | 82.36 | 82.44 | 79.34 | 79.47 | 1,288,059 | -3.05(-3.70%) |
Mar 03, 2023 | 82.80 | 82.80 | 81.44 | 82.53 | 991,644 | +0.33(+0.40%) |
Mar 02, 2023 | 81.25 | 82.41 | 80.81 | 82.20 | 629,131 | +0.51(+0.63%) |
Mar 01, 2023 | 80.36 | 82.35 | 80.36 | 81.69 | 928,734 | +1.11(+1.37%) |
Feb 28, 2023 | 80.13 | 81.29 | 79.90 | 80.58 | 1,106,883 | +0.33(+0.41%) |
Feb 27, 2023 | 80.29 | 80.86 | 79.83 | 80.25 | 922,907 | +0.96(+1.20%) |
Feb 24, 2023 | 78.30 | 79.53 | 77.21 | 79.29 | 1,009,381 | -0.07(-0.08%) |
Feb 23, 2023 | 79.31 | 80.15 | 78.01 | 79.36 | 659,632 | +0.49(+0.62%) |
Feb 22, 2023 | 77.80 | 79.35 | 77.80 | 78.87 | 913,079 | +0.87(+1.12%) |
Feb 21, 2023 | 81.90 | 81.90 | 77.51 | 78.00 | 1,068,454 | -4.33(-5.26%) |
Feb 17, 2023 | 81.93 | 82.46 | 80.95 | 82.33 | 856,126 | +0.13(+0.16%) |
Feb 16, 2023 | 82.57 | 83.46 | 82.02 | 82.20 | 788,508 | -2.06(-2.45%) |
Feb 15, 2023 | 82.60 | 84.28 | 82.39 | 84.26 | 552,411 | +0.69(+0.83%) |
Feb 14, 2023 | 83.23 | 84.00 | 81.99 | 83.57 | 688,627 | -0.14(-0.17%) |
Feb 13, 2023 | 82.23 | 83.83 | 81.91 | 83.71 | 694,001 | +1.51(+1.84%) |
Feb 10, 2023 | 81.83 | 82.37 | 81.23 | 82.20 | 710,164 | -0.07(-0.08%) |
Feb 09, 2023 | 85.31 | 85.87 | 81.98 | 82.26 | 1,059,752 | -2.34(-2.76%) |
Feb 08, 2023 | 85.03 | 85.88 | 84.36 | 84.60 | 676,125 | -1.26(-1.47%) |
Feb 07, 2023 | 85.19 | 86.32 | 84.55 | 85.86 | 984,758 | +0.75(+0.88%) |
Feb 06, 2023 | 84.35 | 85.42 | 83.53 | 85.11 | 1,538,879 | -0.20(-0.23%) |
Feb 03, 2023 | 85.69 | 86.15 | 84.99 | 85.31 | 1,291,125 | -1.21(-1.40%) |
Feb 02, 2023 | 85.26 | 87.21 | 84.69 | 86.52 | 1,080,689 | +1.71(+2.02%) |
Feb 01, 2023 | 83.02 | 85.72 | 82.86 | 84.81 | 1,184,194 | +1.42(+1.70%) |
Jan 31, 2023 | 82.05 | 83.64 | 81.34 | 83.39 | 3,530,102 | +1.73(+2.12%) |
Jan 30, 2023 | 80.15 | 83.01 | 79.98 | 81.66 | 1,437,083 | -0.45(-0.55%) |
Jan 27, 2023 | 83.23 | 85.90 | 81.17 | 82.11 | 2,653,186 | -4.66(-5.37%) |
Jan 26, 2023 | 85.70 | 87.10 | 85.04 | 86.77 | 1,574,617 | +0.90(+1.05%) |
Jan 25, 2023 | 84.36 | 86.13 | 84.00 | 85.87 | 1,077,682 | +0.18(+0.21%) |
Jan 24, 2023 | 85.21 | 86.56 | 84.84 | 85.70 | 1,393,308 | -0.25(-0.29%) |
Jan 23, 2023 | 84.96 | 86.68 | 84.72 | 85.94 | 1,562,237 | +0.99(+1.17%) |
Jan 20, 2023 | 82.93 | 85.25 | 82.04 | 84.95 | 1,548,585 | +2.65(+3.22%) |
Jan 19, 2023 | 82.75 | 82.90 | 80.72 | 82.30 | 722,544 | -1.18(-1.42%) |
Jan 18, 2023 | 84.88 | 85.70 | 83.43 | 83.48 | 864,063 | -1.12(-1.32%) |
Jan 17, 2023 | 86.03 | 86.50 | 84.57 | 84.60 | 844,184 | -1.83(-2.11%) |
Jan 13, 2023 | 85.53 | 86.89 | 85.26 | 86.42 | 684,134 | +0.11(+0.13%) |
Jan 12, 2023 | 86.86 | 86.86 | 85.62 | 86.31 | 721,481 | -0.22(-0.25%) |
Jan 11, 2023 | 86.92 | 86.97 | 85.46 | 86.53 | 842,839 | +1.76(+2.08%) |
Jan 10, 2023 | 83.42 | 84.89 | 83.13 | 84.77 | 694,534 | +1.01(+1.21%) |
Jan 09, 2023 | 84.41 | 85.39 | 83.70 | 83.76 | 843,031 | -0.14(-0.17%) |
Jan 06, 2023 | 81.96 | 84.23 | 81.87 | 83.90 | 867,529 | +2.86(+3.52%) |
Jan 05, 2023 | 80.39 | 81.14 | 79.45 | 81.04 | 1,239,820 | -0.31(-0.38%) |
Jan 04, 2023 | 79.13 | 81.58 | 78.61 | 81.35 | 1,224,307 | +3.68(+4.74%) |
Jan 03, 2023 | 76.95 | 78.11 | 76.77 | 77.68 | 951,393 | +0.65(+0.85%) |
Dec 30, 2022 | 76.94 | 77.34 | 76.15 | 77.02 | 617,821 | -0.71(-0.91%) |
Dec 29, 2022 | 76.17 | 78.21 | 76.17 | 77.73 | 583,882 | +1.93(+2.55%) |
Dec 28, 2022 | 78.28 | 78.48 | 75.57 | 75.80 | 758,247 | -2.27(-2.91%) |
Dec 27, 2022 | 77.56 | 78.26 | 77.20 | 78.07 | 549,025 | +0.35(+0.45%) |
Dec 23, 2022 | 76.98 | 77.82 | 76.50 | 77.72 | 442,465 | +0.75(+0.97%) |
Dec 22, 2022 | 76.46 | 76.98 | 75.54 | 76.98 | 865,168 | -0.35(-0.45%) |
Dec 21, 2022 | 77.35 | 77.85 | 77.13 | 77.33 | 660,561 | +0.79(+1.04%) |
Dec 20, 2022 | 76.26 | 77.02 | 76.08 | 76.53 | 735,136 | +0.20(+0.26%) |
Dec 19, 2022 | 77.93 | 78.72 | 76.02 | 76.33 | 987,087 | -1.53(-1.97%) |
Dec 16, 2022 | 76.82 | 78.27 | 76.49 | 77.86 | 2,221,082 | -0.01(-0.01%) |
Dec 15, 2022 | 80.02 | 80.27 | 77.74 | 77.87 | 1,138,873 | -3.77(-4.62%) |
Dec 14, 2022 | 81.76 | 83.27 | 81.29 | 81.65 | 1,211,501 | -0.93(-1.12%) |
Dec 13, 2022 | 83.73 | 84.05 | 81.80 | 82.57 | 1,095,828 | +1.52(+1.87%) |
Dec 12, 2022 | 79.79 | 81.13 | 79.38 | 81.06 | 832,905 | +1.23(+1.54%) |
Dec 09, 2022 | 80.00 | 80.81 | 79.64 | 79.83 | 640,985 | -0.08(-0.11%) |
Dec 08, 2022 | 80.17 | 81.03 | 79.59 | 79.91 | 866,581 | +0.48(+0.60%) |
Dec 07, 2022 | 79.40 | 80.31 | 79.03 | 79.43 | 1,158,131 | -0.34(-0.42%) |
Dec 06, 2022 | 80.80 | 81.13 | 78.77 | 79.77 | 963,439 | -0.91(-1.13%) |
Dec 05, 2022 | 81.11 | 81.63 | 80.09 | 80.68 | 785,503 | -1.35(-1.65%) |
Dec 02, 2022 | 79.89 | 82.50 | 79.68 | 82.03 | 1,005,120 | +1.03(+1.27%) |
Dec 01, 2022 | 81.92 | 82.38 | 80.61 | 81.00 | 1,096,648 | -0.19(-0.23%) |
Nov 30, 2022 | 79.98 | 81.19 | 78.05 | 81.19 | 1,662,721 | +1.28(+1.61%) |
Nov 29, 2022 | 79.66 | 80.78 | 79.22 | 79.90 | 985,833 | +0.73(+0.92%) |
Nov 28, 2022 | 80.49 | 80.62 | 78.71 | 79.17 | 904,843 | -2.35(-2.89%) |
Nov 25, 2022 | 81.23 | 81.68 | 80.84 | 81.52 | 277,343 | +0.09(+0.12%) |
Nov 23, 2022 | 81.19 | 81.95 | 80.47 | 81.43 | 565,662 | +0.00(+0.00%) |
Nov 22, 2022 | 80.17 | 81.51 | 79.80 | 81.43 | 607,613 | +2.09(+2.63%) |
Nov 21, 2022 | 78.13 | 79.79 | 77.24 | 79.34 | 765,916 | +0.37(+0.47%) |
Nov 18, 2022 | 79.17 | 79.34 | 77.79 | 78.97 | 807,199 | +0.95(+1.21%) |
Nov 17, 2022 | 77.86 | 78.21 | 76.98 | 78.02 | 1,190,210 | -1.39(-1.75%) |
Nov 16, 2022 | 80.77 | 81.07 | 79.20 | 79.41 | 805,523 | -2.02(-2.47%) |
Nov 15, 2022 | 83.45 | 84.03 | 81.31 | 81.42 | 1,016,373 | -0.65(-0.79%) |
Nov 14, 2022 | 82.84 | 83.96 | 82.04 | 82.07 | 1,147,006 | -1.81(-2.16%) |
Nov 11, 2022 | 80.52 | 84.36 | 80.27 | 83.88 | 1,562,122 | +4.09(+5.12%) |
Nov 10, 2022 | 77.77 | 79.82 | 76.94 | 79.79 | 1,249,945 | +5.56(+7.49%) |
Nov 09, 2022 | 76.21 | 76.61 | 74.18 | 74.23 | 908,605 | -2.84(-3.68%) |
Nov 08, 2022 | 76.39 | 77.85 | 76.10 | 77.07 | 1,415,532 | +1.54(+2.04%) |
Nov 07, 2022 | 75.86 | 75.92 | 74.11 | 75.54 | 1,052,320 | +0.32(+0.42%) |
Nov 04, 2022 | 73.15 | 75.69 | 73.09 | 75.22 | 1,449,908 | +3.81(+5.33%) |
Nov 03, 2022 | 70.06 | 72.16 | 69.81 | 71.41 | 1,085,438 | +0.20(+0.28%) |
Nov 02, 2022 | 73.61 | 71.20 | 71.21 | 1,632,079 | -2.72(-3.68%) | |
Nov 01, 2022 | 73.07 | 74.49 | 72.44 | 73.93 | 1,863,325 | +1.94(+2.70%) |
Oct 31, 2022 | 71.03 | 73.46 | 71.03 | 71.99 | 1,834,582 | +0.58(+0.81%) |
Oct 28, 2022 | 71.10 | 72.27 | 69.36 | 71.41 | 2,007,785 | +0.59(+0.83%) |
Oct 27, 2022 | 71.12 | 72.10 | 70.48 | 70.82 | 1,041,765 | -0.19(-0.26%) |
Oct 26, 2022 | 70.86 | 72.01 | 70.38 | 71.01 | 851,219 | +0.29(+0.41%) |
Oct 25, 2022 | 68.91 | 70.92 | 68.03 | 70.72 | 1,121,477 | +1.38(+1.99%) |
Oct 24, 2022 | 70.26 | 70.33 | 68.88 | 69.34 | 755,372 | -0.31(-0.44%) |
Oct 21, 2022 | 67.94 | 69.85 | 67.83 | 69.65 | 1,216,482 | +1.83(+2.69%) |
Oct 20, 2022 | 68.78 | 70.73 | 67.75 | 67.82 | 759,678 | -0.73(-1.07%) |
Oct 19, 2022 | 69.89 | 70.36 | 68.32 | 68.55 | 715,964 | -2.05(-2.91%) |
Oct 18, 2022 | 71.30 | 71.91 | 69.82 | 70.61 | 735,008 | +1.30(+1.88%) |
Oct 17, 2022 | 69.50 | 70.38 | 68.70 | 69.30 | 765,427 | +1.58(+2.34%) |
Oct 14, 2022 | 69.84 | 70.47 | 67.56 | 67.72 | 998,076 | -1.58(-2.29%) |
Oct 13, 2022 | 66.12 | 70.31 | 65.69 | 69.30 | 1,034,740 | +2.17(+3.24%) |
Oct 12, 2022 | 67.72 | 67.98 | 66.90 | 67.13 | 663,330 | -0.52(-0.76%) |
Oct 11, 2022 | 66.56 | 68.65 | 66.26 | 67.64 | 1,662,340 | +0.37(+0.54%) |
Oct 10, 2022 | 68.32 | 68.46 | 66.79 | 67.28 | 950,631 | -0.57(-0.84%) |
Oct 07, 2022 | 69.30 | 69.69 | 67.32 | 67.85 | 1,024,963 | -2.29(-3.26%) |
Oct 06, 2022 | 70.85 | 71.95 | 69.73 | 70.14 | 957,153 | -1.64(-2.29%) |
Oct 05, 2022 | 71.14 | 72.32 | 70.43 | 71.78 | 1,116,117 | -0.75(-1.03%) |
Oct 04, 2022 | 70.82 | 72.66 | 70.71 | 72.53 | 1,190,545 | +2.73(+3.91%) |
Oct 03, 2022 | 67.86 | 70.40 | 67.50 | 69.80 | 1,996,243 | +3.21(+4.81%) |
Sep 30, 2022 | 66.43 | 68.00 | 66.07 | 66.59 | 1,254,593 | +0.22(+0.34%) |
Sep 29, 2022 | 67.16 | 67.38 | 65.53 | 66.37 | 1,581,865 | -1.72(-2.52%) |
Sep 28, 2022 | 66.88 | 68.51 | 66.76 | 68.08 | 1,999,995 | +1.67(+2.51%) |
Sep 27, 2022 | 67.83 | 68.04 | 66.20 | 66.42 | 1,473,853 | -0.51(-0.76%) |
Sep 26, 2022 | 67.90 | 68.80 | 66.84 | 66.92 | 1,180,495 | -1.21(-1.77%) |
Sep 23, 2022 | 68.60 | 68.60 | 66.21 | 68.13 | 1,825,854 | -1.92(-2.74%) |
Sep 22, 2022 | 71.36 | 71.88 | 69.97 | 70.05 | 1,266,549 | -0.82(-1.15%) |
Sep 21, 2022 | 73.33 | 73.59 | 70.82 | 70.87 | 1,110,274 | -1.61(-2.22%) |
Sep 20, 2022 | 73.35 | 73.75 | 71.68 | 72.48 | 1,458,057 | -2.22(-2.97%) |
Sep 19, 2022 | 73.33 | 75.27 | 73.12 | 74.70 | 1,613,023 | +0.53(+0.72%) |
Sep 16, 2022 | 74.81 | 75.09 | 72.86 | 74.17 | 4,075,507 | -2.03(-2.67%) |
Sep 15, 2022 | 76.70 | 78.08 | 75.94 | 76.20 | 2,051,149 | -0.77(-1.00%) |
Sep 14, 2022 | 76.97 | 78.02 | 74.52 | 76.97 | 4,097,396 | -1.15(-1.48%) |
Sep 13, 2022 | 83.59 | 84.95 | 78.05 | 78.12 | 2,574,005 | -9.99(-11.34%) |
Sep 12, 2022 | 88.00 | 89.34 | 87.55 | 88.12 | 1,089,019 | +1.13(+1.30%) |
Sep 09, 2022 | 86.49 | 87.49 | 86.00 | 86.98 | 940,235 | +1.67(+1.96%) |
Sep 08, 2022 | 84.06 | 85.50 | 82.67 | 85.31 | 1,769,973 | +0.38(+0.45%) |
Sep 07, 2022 | 83.09 | 85.06 | 82.76 | 84.93 | 1,013,535 | +1.63(+1.96%) |
Sep 06, 2022 | 83.81 | 84.48 | 82.80 | 83.30 | 1,169,532 | +0.15(+0.18%) |
Sep 02, 2022 | 85.72 | 86.29 | 82.55 | 83.15 | 894,973 | -0.82(-0.97%) |
Sep 01, 2022 | 83.55 | 84.02 | 81.84 | 83.96 | 944,925 | -0.56(-0.66%) |
Aug 31, 2022 | 86.96 | 87.30 | 84.45 | 84.52 | 1,064,300 | -2.24(-2.58%) |
Aug 30, 2022 | 88.58 | 88.93 | 86.04 | 86.76 | 648,532 | -1.50(-1.70%) |
Aug 29, 2022 | 87.29 | 88.93 | 86.85 | 88.26 | 537,730 | -0.01(-0.01%) |
Aug 26, 2022 | 92.13 | 92.48 | 88.21 | 88.27 | 489,492 | -3.68(-4.00%) |
Aug 25, 2022 | 90.36 | 91.99 | 90.17 | 91.95 | 599,093 | +2.21(+2.46%) |
Aug 24, 2022 | 90.36 | 90.53 | 89.12 | 89.74 | 600,168 | -0.33(-0.36%) |
Aug 23, 2022 | 88.48 | 90.32 | 88.48 | 90.07 | 695,475 | +1.87(+2.12%) |
Aug 22, 2022 | 89.93 | 89.93 | 88.02 | 88.20 | 736,085 | -3.39(-3.70%) |
Aug 19, 2022 | 92.74 | 92.74 | 91.02 | 91.59 | 690,028 | -1.64(-1.76%) |
Aug 18, 2022 | 92.85 | 93.60 | 92.53 | 93.23 | 485,408 | +0.60(+0.65%) |
Aug 17, 2022 | 93.40 | 94.04 | 92.56 | 92.63 | 1,026,564 | -2.02(-2.14%) |
Aug 16, 2022 | 93.81 | 94.91 | 93.27 | 94.65 | 617,640 | +0.81(+0.86%) |
Aug 15, 2022 | 92.99 | 94.28 | 92.56 | 93.85 | 822,438 | -0.12(-0.13%) |
Aug 12, 2022 | 92.83 | 93.99 | 92.57 | 93.97 | 626,136 | +1.85(+2.01%) |
Aug 11, 2022 | 91.95 | 93.48 | 91.92 | 92.12 | 942,089 | +1.16(+1.28%) |
Aug 10, 2022 | 90.29 | 91.68 | 90.15 | 90.96 | 757,915 | +2.54(+2.87%) |
Aug 09, 2022 | 89.08 | 89.20 | 87.76 | 88.42 | 723,392 | -0.63(-0.71%) |
Aug 08, 2022 | 89.44 | 90.51 | 89.03 | 89.05 | 1,107,925 | +0.70(+0.79%) |
Aug 05, 2022 | 86.38 | 88.78 | 86.20 | 88.36 | 1,131,936 | +1.24(+1.42%) |
Aug 04, 2022 | 86.93 | 87.99 | 86.04 | 87.12 | 1,007,223 | +0.40(+0.46%) |
Aug 03, 2022 | 87.22 | 87.41 | 86.00 | 86.72 | 1,202,984 | +0.14(+0.16%) |
Aug 02, 2022 | 86.73 | 88.31 | 86.50 | 86.58 | 998,496 | -0.78(-0.89%) |
Aug 01, 2022 | 87.60 | 88.00 | 85.77 | 87.36 | 1,075,390 | -1.74(-1.95%) |
Jul 29, 2022 | 87.88 | 89.49 | 86.82 | 89.10 | 2,484,541 | +0.72(+0.81%) |
Jul 28, 2022 | 88.98 | 89.52 | 87.71 | 88.39 | 1,531,010 | +0.16(+0.18%) |
Jul 27, 2022 | 86.28 | 88.54 | 85.80 | 88.23 | 975,743 | +2.01(+2.33%) |
Jul 26, 2022 | 86.90 | 88.13 | 86.03 | 86.22 | 978,440 | -1.29(-1.48%) |
Jul 25, 2022 | 87.21 | 87.68 | 86.13 | 87.51 | 940,109 | +1.07(+1.24%) |
Jul 22, 2022 | 87.37 | 87.72 | 85.95 | 86.44 | 619,562 | -0.05(-0.05%) |
Jul 21, 2022 | 85.10 | 86.59 | 84.49 | 86.49 | 785,292 | +0.71(+0.82%) |
Jul 20, 2022 | 85.27 | 86.41 | 84.37 | 85.78 | 772,221 | +0.18(+0.21%) |
Jul 19, 2022 | 83.87 | 86.04 | 83.80 | 85.61 | 859,695 | +2.95(+3.57%) |
Jul 18, 2022 | 83.61 | 84.24 | 82.13 | 82.65 | 788,649 | +0.30(+0.36%) |
Jul 15, 2022 | 82.00 | 82.62 | 80.81 | 82.36 | 872,908 | +1.98(+2.46%) |
Jul 14, 2022 | 80.27 | 80.89 | 79.13 | 80.38 | 816,611 | -1.89(-2.30%) |
Jul 13, 2022 | 82.63 | 83.01 | 81.32 | 82.27 | 786,715 | -1.98(-2.35%) |
Jul 12, 2022 | 82.76 | 85.50 | 82.58 | 84.25 | 641,503 | +0.97(+1.16%) |
Jul 11, 2022 | 82.98 | 83.99 | 82.24 | 83.29 | 716,598 | -0.48(-0.58%) |
Jul 08, 2022 | 84.87 | 85.07 | 82.93 | 83.77 | 805,387 | -0.55(-0.65%) |
Jul 07, 2022 | 83.71 | 85.05 | 82.83 | 84.32 | 822,300 | +1.90(+2.31%) |
Jul 06, 2022 | 82.02 | 82.97 | 80.65 | 82.41 | 940,004 | +0.34(+0.42%) |
Jul 05, 2022 | 80.46 | 82.13 | 78.90 | 82.07 | 1,335,367 | -0.55(-0.66%) |
Jul 01, 2022 | 82.63 | 83.92 | 80.04 | 82.62 | 1,449,991 | -0.76(-0.91%) |
Jun 30, 2022 | 83.10 | 84.55 | 81.93 | 83.38 | 1,270,484 | -1.34(-1.58%) |
Jun 29, 2022 | 85.19 | 85.51 | 82.87 | 84.72 | 1,650,300 | -0.42(-0.49%) |
Jun 28, 2022 | 86.40 | 87.19 | 84.57 | 85.13 | 1,944,090 | -0.64(-0.75%) |
Jun 27, 2022 | 86.25 | 86.44 | 85.18 | 85.78 | 1,196,248 | -0.09(-0.11%) |
Jun 24, 2022 | 80.78 | 85.95 | 80.76 | 85.87 | 1,926,685 | +5.62(+7.00%) |
Jun 23, 2022 | 82.26 | 83.42 | 79.96 | 80.25 | 1,816,174 | -2.45(-2.96%) |
Jun 22, 2022 | 81.44 | 83.53 | 81.44 | 82.70 | 1,601,234 | -1.17(-1.40%) |
Jun 21, 2022 | 83.53 | 84.09 | 81.67 | 83.87 | 1,571,187 | +2.44(+3.00%) |
Jun 17, 2022 | 80.87 | 82.60 | 79.82 | 81.43 | 2,379,040 | +0.20(+0.25%) |
Jun 16, 2022 | 85.29 | 85.40 | 80.73 | 81.22 | 2,499,809 | -7.06(-8.00%) |
Jun 15, 2022 | 90.35 | 90.75 | 86.82 | 88.28 | 1,330,181 | -1.11(-1.24%) |
Jun 14, 2022 | 89.93 | 90.87 | 88.44 | 89.39 | 1,033,137 | -0.74(-0.82%) |
Jun 13, 2022 | 91.72 | 92.51 | 89.61 | 90.13 | 1,405,807 | -4.05(-4.30%) |
Jun 10, 2022 | 97.39 | 98.06 | 94.09 | 94.18 | 1,452,763 | -5.82(-5.82%) |
Jun 09, 2022 | 100.46 | 102.46 | 99.87 | 100.00 | 1,151,648 | -0.69(-0.69%) |
Jun 08, 2022 | 102.42 | 103.19 | 100.32 | 100.69 | 964,473 | -2.79(-2.70%) |
Jun 07, 2022 | 101.89 | 103.69 | 101.42 | 103.48 | 720,852 | +0.84(+0.82%) |
Jun 06, 2022 | 101.92 | 103.94 | 101.33 | 102.65 | 816,551 | +1.07(+1.05%) |
Jun 03, 2022 | 101.74 | 102.40 | 100.82 | 101.58 | 710,833 | -1.10(-1.07%) |
Jun 02, 2022 | 101.46 | 102.80 | 100.89 | 102.67 | 835,248 | +1.63(+1.61%) |