Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.60 | 97.96 | 96.55 | 96.94 | 891,212 | -0.07(-0.07%) |
Apr 27, 2023 | 95.96 | 97.06 | 94.34 | 97.01 | 1,077,084 | +1.22(+1.27%) |
Apr 26, 2023 | 100.25 | 101.00 | 95.55 | 95.79 | 1,587,953 | -4.24(-4.24%) |
Apr 25, 2023 | 100.23 | 101.57 | 99.43 | 100.03 | 1,458,599 | -0.69(-0.69%) |
Apr 24, 2023 | 100.03 | 101.07 | 99.87 | 100.73 | 952,770 | +1.03(+1.04%) |
Apr 21, 2023 | 99.92 | 100.09 | 98.98 | 99.69 | 601,323 | -0.15(-0.15%) |
Apr 20, 2023 | 99.17 | 100.28 | 98.52 | 99.84 | 720,827 | +0.47(+0.47%) |
Apr 19, 2023 | 99.56 | 99.62 | 97.91 | 99.38 | 727,919 | -0.63(-0.63%) |
Apr 18, 2023 | 99.80 | 100.39 | 99.31 | 100.00 | 770,864 | +0.68(+0.68%) |
Apr 17, 2023 | 99.25 | 99.88 | 98.65 | 99.33 | 401,110 | +0.34(+0.34%) |
Apr 14, 2023 | 99.01 | 99.71 | 98.25 | 98.99 | 590,214 | +0.30(+0.30%) |
Apr 13, 2023 | 98.70 | 99.05 | 97.23 | 98.69 | 671,636 | -0.19(-0.19%) |
Apr 12, 2023 | 100.06 | 100.06 | 98.49 | 98.88 | 541,225 | +0.14(+0.14%) |
Apr 11, 2023 | 98.24 | 99.19 | 98.05 | 98.74 | 819,566 | +0.88(+0.90%) |
Apr 10, 2023 | 95.77 | 97.90 | 95.68 | 97.86 | 797,665 | +2.21(+2.31%) |
Apr 06, 2023 | 96.00 | 96.06 | 95.04 | 95.64 | 492,485 | -0.22(-0.23%) |
Apr 05, 2023 | 96.20 | 96.80 | 94.89 | 95.86 | 1,270,188 | -1.02(-1.06%) |
Apr 04, 2023 | 100.09 | 100.49 | 96.53 | 96.88 | 772,710 | -3.22(-3.21%) |
Apr 03, 2023 | 100.15 | 101.16 | 99.55 | 100.10 | 713,354 | -0.21(-0.21%) |
Mar 31, 2023 | 99.16 | 100.51 | 98.84 | 100.31 | 806,615 | +1.83(+1.85%) |
Mar 30, 2023 | 99.28 | 99.73 | 98.16 | 98.48 | 516,375 | -0.14(-0.14%) |
Mar 29, 2023 | 98.54 | 98.90 | 97.92 | 98.62 | 701,387 | +1.02(+1.05%) |
Mar 28, 2023 | 96.38 | 97.92 | 96.38 | 97.60 | 992,502 | +0.98(+1.02%) |
Mar 27, 2023 | 96.13 | 96.90 | 95.40 | 96.62 | 860,360 | +1.83(+1.93%) |
Mar 24, 2023 | 94.05 | 95.00 | 92.71 | 94.79 | 707,318 | +0.01(+0.01%) |
Mar 23, 2023 | 94.88 | 96.62 | 94.23 | 94.78 | 985,372 | -0.07(-0.07%) |
Mar 22, 2023 | 97.11 | 97.38 | 94.81 | 94.85 | 723,365 | -2.36(-2.43%) |
Mar 21, 2023 | 97.28 | 97.87 | 96.36 | 97.21 | 950,883 | +1.51(+1.58%) |
Mar 20, 2023 | 93.52 | 96.14 | 93.22 | 95.70 | 1,029,416 | +3.14(+3.39%) |
Mar 17, 2023 | 93.96 | 94.38 | 92.41 | 92.57 | 1,599,213 | -2.89(-3.03%) |
Mar 16, 2023 | 94.44 | 96.58 | 94.30 | 95.45 | 1,078,539 | -0.06(-0.06%) |
Mar 15, 2023 | 98.51 | 98.51 | 94.29 | 95.51 | 1,480,567 | -4.52(-4.52%) |
Mar 14, 2023 | 99.84 | 100.78 | 99.12 | 100.03 | 1,110,001 | +1.95(+1.98%) |
Mar 13, 2023 | 97.66 | 98.93 | 97.43 | 98.09 | 1,082,332 | -1.13(-1.14%) |
Mar 10, 2023 | 101.34 | 102.17 | 98.71 | 99.22 | 985,818 | -2.72(-2.67%) |
Mar 09, 2023 | 105.32 | 105.62 | 101.74 | 101.94 | 916,034 | -2.85(-2.72%) |
Mar 08, 2023 | 105.14 | 105.32 | 103.81 | 104.78 | 713,959 | -0.19(-0.18%) |
Mar 07, 2023 | 106.06 | 106.47 | 104.78 | 104.97 | 932,273 | -1.21(-1.14%) |
Mar 06, 2023 | 106.51 | 107.06 | 105.96 | 106.19 | 655,582 | -0.34(-0.32%) |
Mar 03, 2023 | 105.91 | 106.59 | 105.06 | 106.52 | 947,809 | +1.06(+1.01%) |
Mar 02, 2023 | 102.98 | 105.58 | 102.98 | 105.46 | 854,267 | +1.35(+1.30%) |
Mar 01, 2023 | 103.53 | 104.80 | 103.44 | 104.11 | 1,166,295 | +0.56(+0.54%) |
Feb 28, 2023 | 103.39 | 104.29 | 103.08 | 103.55 | 1,287,645 | +0.11(+0.11%) |
Feb 27, 2023 | 102.83 | 104.08 | 102.73 | 103.44 | 893,346 | +0.71(+0.70%) |
Feb 24, 2023 | 102.69 | 103.05 | 101.50 | 102.73 | 656,983 | -0.73(-0.71%) |
Feb 23, 2023 | 103.25 | 103.80 | 101.89 | 103.47 | 1,643,042 | +0.49(+0.47%) |
Feb 22, 2023 | 103.05 | 105.03 | 102.69 | 102.98 | 1,130,800 | -0.01(-0.01%) |
Feb 21, 2023 | 103.18 | 104.21 | 102.40 | 102.99 | 1,505,202 | -1.55(-1.48%) |
Feb 17, 2023 | 103.55 | 104.56 | 103.07 | 104.53 | 1,309,434 | +1.10(+1.06%) |
Feb 16, 2023 | 103.73 | 104.41 | 103.10 | 103.43 | 939,567 | -1.21(-1.16%) |
Feb 15, 2023 | 104.86 | 106.14 | 102.77 | 104.64 | 1,438,610 | +2.13(+2.08%) |
Feb 14, 2023 | 103.00 | 103.60 | 101.55 | 102.51 | 841,686 | -0.52(-0.51%) |
Feb 13, 2023 | 102.34 | 103.16 | 101.84 | 103.04 | 641,859 | +0.66(+0.65%) |
Feb 10, 2023 | 101.63 | 102.43 | 101.08 | 102.37 | 555,607 | +0.66(+0.65%) |
Feb 09, 2023 | 103.89 | 104.05 | 101.54 | 101.71 | 649,649 | -1.27(-1.23%) |
Feb 08, 2023 | 103.87 | 104.44 | 102.70 | 102.98 | 770,471 | -1.61(-1.53%) |
Feb 07, 2023 | 103.42 | 104.90 | 102.55 | 104.58 | 900,222 | +0.71(+0.69%) |
Feb 06, 2023 | 104.24 | 104.78 | 103.15 | 103.87 | 534,241 | -0.70(-0.67%) |
Feb 03, 2023 | 103.63 | 105.52 | 103.63 | 104.57 | 1,414,423 | +0.07(+0.07%) |
Feb 02, 2023 | 103.66 | 105.41 | 103.27 | 104.50 | 1,689,993 | +0.97(+0.94%) |
Feb 01, 2023 | 102.69 | 104.37 | 101.09 | 103.53 | 1,699,873 | +0.66(+0.65%) |
Jan 31, 2023 | 102.23 | 102.91 | 100.80 | 102.87 | 1,074,556 | +0.93(+0.91%) |
Jan 30, 2023 | 101.63 | 102.74 | 101.33 | 101.94 | 1,005,910 | -0.26(-0.25%) |
Jan 27, 2023 | 102.87 | 103.25 | 102.01 | 102.20 | 1,160,478 | -0.89(-0.87%) |
Jan 26, 2023 | 103.06 | 103.87 | 101.96 | 103.09 | 1,585,848 | +0.32(+0.31%) |
Jan 25, 2023 | 102.91 | 103.41 | 101.68 | 102.77 | 861,426 | -1.27(-1.22%) |
Jan 24, 2023 | 101.84 | 105.43 | 101.84 | 104.04 | 881,363 | +1.15(+1.12%) |
Jan 23, 2023 | 101.20 | 103.05 | 100.77 | 102.89 | 562,302 | +1.96(+1.94%) |
Jan 20, 2023 | 99.75 | 100.96 | 99.07 | 100.93 | 641,862 | +1.75(+1.77%) |
Jan 19, 2023 | 100.55 | 100.76 | 98.86 | 99.17 | 651,491 | -1.74(-1.73%) |
Jan 18, 2023 | 102.41 | 103.39 | 100.69 | 100.92 | 907,256 | -1.38(-1.35%) |
Jan 17, 2023 | 102.96 | 103.83 | 102.23 | 102.30 | 790,603 | -0.86(-0.84%) |
Jan 13, 2023 | 102.08 | 103.38 | 102.08 | 103.16 | 719,643 | +0.50(+0.49%) |
Jan 12, 2023 | 101.51 | 103.38 | 100.90 | 102.65 | 999,307 | +1.83(+1.82%) |
Jan 11, 2023 | 100.85 | 100.99 | 99.60 | 100.82 | 935,842 | +0.50(+0.49%) |
Jan 10, 2023 | 99.81 | 100.34 | 98.74 | 100.32 | 1,224,380 | +0.33(+0.33%) |
Jan 09, 2023 | 101.20 | 102.11 | 100.00 | 100.00 | 897,968 | -0.62(-0.62%) |
Jan 06, 2023 | 100.08 | 101.78 | 99.88 | 100.62 | 942,162 | +1.64(+1.66%) |
Jan 05, 2023 | 99.52 | 100.51 | 98.80 | 98.98 | 716,284 | -1.34(-1.33%) |
Jan 04, 2023 | 99.50 | 100.89 | 99.15 | 100.31 | 757,391 | +1.46(+1.47%) |
Jan 03, 2023 | 99.54 | 100.25 | 98.11 | 98.86 | 723,398 | -0.05(-0.05%) |
Dec 30, 2022 | 98.95 | 99.17 | 98.05 | 98.91 | 437,375 | -0.55(-0.56%) |
Dec 29, 2022 | 99.11 | 100.05 | 98.73 | 99.46 | 370,054 | +1.00(+1.02%) |
Dec 28, 2022 | 100.04 | 100.11 | 98.34 | 98.46 | 352,987 | -1.47(-1.47%) |
Dec 27, 2022 | 99.55 | 100.55 | 99.32 | 99.93 | 630,219 | +0.35(+0.35%) |
Dec 23, 2022 | 99.49 | 99.99 | 98.84 | 99.58 | 393,561 | +0.39(+0.39%) |
Dec 22, 2022 | 99.60 | 99.60 | 97.62 | 99.19 | 545,161 | -1.40(-1.39%) |
Dec 21, 2022 | 99.71 | 101.28 | 99.38 | 100.59 | 783,339 | +1.62(+1.64%) |
Dec 20, 2022 | 98.64 | 99.63 | 98.33 | 98.97 | 1,032,170 | +0.41(+0.41%) |
Dec 19, 2022 | 98.28 | 99.95 | 97.97 | 98.56 | 841,666 | +0.21(+0.21%) |
Dec 16, 2022 | 98.10 | 98.91 | 97.48 | 98.35 | 1,826,183 | -0.93(-0.94%) |
Dec 15, 2022 | 101.40 | 101.40 | 99.01 | 99.28 | 1,140,904 | -3.19(-3.11%) |
Dec 14, 2022 | 102.46 | 103.71 | 101.99 | 102.47 | 1,122,777 | +0.45(+0.44%) |
Dec 13, 2022 | 104.32 | 104.55 | 101.64 | 102.03 | 1,108,140 | -0.21(-0.20%) |
Dec 12, 2022 | 99.69 | 102.46 | 99.30 | 102.23 | 925,632 | +2.75(+2.77%) |
Dec 09, 2022 | 101.53 | 101.86 | 99.43 | 99.48 | 752,134 | -1.94(-1.92%) |
Dec 08, 2022 | 100.08 | 101.74 | 100.04 | 101.42 | 1,009,840 | +1.43(+1.43%) |
Dec 07, 2022 | 99.73 | 100.69 | 99.38 | 100.00 | 1,077,160 | +0.48(+0.48%) |
Dec 06, 2022 | 100.70 | 101.64 | 98.24 | 99.52 | 881,107 | -1.30(-1.29%) |
Dec 05, 2022 | 101.75 | 102.03 | 100.77 | 100.82 | 878,947 | -1.63(-1.59%) |
Dec 02, 2022 | 100.91 | 102.92 | 100.64 | 102.44 | 697,095 | +0.34(+0.33%) |
Dec 01, 2022 | 101.06 | 102.23 | 99.61 | 102.11 | 761,420 | +1.93(+1.93%) |
Nov 30, 2022 | 97.81 | 100.25 | 96.96 | 100.17 | 929,685 | +2.37(+2.42%) |
Nov 29, 2022 | 98.38 | 98.58 | 97.71 | 97.81 | 448,988 | -0.09(-0.09%) |
Nov 28, 2022 | 99.14 | 99.49 | 97.54 | 97.90 | 362,288 | -2.07(-2.07%) |
Nov 25, 2022 | 99.10 | 100.20 | 99.10 | 99.97 | 192,976 | +0.89(+0.90%) |
Nov 23, 2022 | 99.63 | 100.11 | 98.60 | 99.07 | 464,442 | -0.35(-0.35%) |
Nov 22, 2022 | 99.31 | 99.73 | 98.14 | 99.42 | 556,187 | +0.65(+0.66%) |
Nov 21, 2022 | 97.90 | 99.50 | 97.40 | 98.77 | 514,830 | +0.51(+0.51%) |
Nov 18, 2022 | 98.98 | 99.08 | 97.52 | 98.26 | 716,251 | +0.53(+0.54%) |
Nov 17, 2022 | 96.82 | 97.78 | 96.27 | 97.74 | 522,130 | -0.55(-0.55%) |
Nov 16, 2022 | 98.86 | 98.86 | 97.59 | 98.28 | 502,087 | -0.21(-0.21%) |
Nov 15, 2022 | 99.48 | 99.62 | 97.54 | 98.49 | 832,852 | -0.29(-0.29%) |
Nov 14, 2022 | 99.81 | 101.19 | 98.73 | 98.78 | 942,085 | -1.38(-1.37%) |
Nov 11, 2022 | 99.56 | 100.79 | 98.20 | 100.15 | 2,024,341 | +0.86(+0.87%) |
Nov 10, 2022 | 98.47 | 99.71 | 96.72 | 99.29 | 1,694,001 | +3.98(+4.17%) |
Nov 09, 2022 | 96.06 | 96.87 | 95.24 | 95.31 | 1,062,603 | -1.54(-1.59%) |
Nov 08, 2022 | 95.67 | 97.78 | 95.48 | 96.86 | 1,568,599 | +1.60(+1.68%) |
Nov 07, 2022 | 94.62 | 95.39 | 93.82 | 95.26 | 676,460 | +0.96(+1.02%) |
Nov 04, 2022 | 92.86 | 94.56 | 91.77 | 94.30 | 1,277,968 | +2.65(+2.89%) |
Nov 03, 2022 | 88.13 | 92.56 | 87.84 | 91.65 | 1,260,195 | +2.29(+2.56%) |
Nov 02, 2022 | 91.96 | 89.21 | 89.36 | 925,114 | -3.27(-3.53%) | |
Nov 01, 2022 | 92.12 | 92.86 | 90.40 | 92.63 | 912,171 | +0.47(+0.51%) |
Oct 31, 2022 | 91.81 | 92.48 | 91.20 | 92.15 | 1,302,817 | -0.28(-0.30%) |
Oct 28, 2022 | 90.41 | 92.52 | 89.50 | 92.43 | 1,231,333 | +2.25(+2.50%) |
Oct 27, 2022 | 90.85 | 92.05 | 90.13 | 90.18 | 932,652 | +0.51(+0.57%) |
Oct 26, 2022 | 89.75 | 90.41 | 88.66 | 89.66 | 798,919 | +0.77(+0.87%) |
Oct 25, 2022 | 87.12 | 89.36 | 87.12 | 88.89 | 854,332 | +1.63(+1.87%) |
Oct 24, 2022 | 86.07 | 87.66 | 85.68 | 87.26 | 1,014,767 | +1.74(+2.03%) |
Oct 21, 2022 | 83.45 | 85.57 | 82.92 | 85.52 | 1,036,053 | +2.56(+3.08%) |
Oct 20, 2022 | 86.11 | 86.19 | 82.75 | 82.97 | 842,391 | -3.08(-3.58%) |
Oct 19, 2022 | 85.85 | 86.65 | 85.39 | 86.05 | 832,337 | -0.22(-0.25%) |
Oct 18, 2022 | 87.07 | 87.66 | 85.16 | 86.27 | 813,457 | +1.50(+1.77%) |
Oct 17, 2022 | 84.77 | 85.15 | 84.02 | 84.76 | 895,133 | +1.69(+2.03%) |
Oct 14, 2022 | 84.94 | 85.30 | 82.72 | 83.07 | 703,508 | -1.49(-1.76%) |
Oct 13, 2022 | 81.89 | 85.97 | 81.01 | 84.57 | 924,531 | +1.18(+1.41%) |
Oct 12, 2022 | 85.10 | 85.26 | 83.36 | 83.39 | 555,060 | -1.39(-1.64%) |
Oct 11, 2022 | 84.63 | 86.54 | 84.03 | 84.78 | 789,017 | -0.11(-0.13%) |
Oct 10, 2022 | 85.75 | 85.82 | 83.66 | 84.89 | 692,989 | -0.11(-0.13%) |
Oct 07, 2022 | 85.05 | 85.59 | 84.31 | 85.00 | 569,041 | -1.34(-1.56%) |
Oct 06, 2022 | 86.53 | 87.48 | 86.12 | 86.34 | 444,504 | -0.66(-0.76%) |
Oct 05, 2022 | 85.79 | 87.90 | 85.42 | 87.01 | 745,244 | -0.04(-0.05%) |
Oct 04, 2022 | 85.35 | 87.12 | 85.11 | 87.05 | 963,494 | +3.55(+4.25%) |
Oct 03, 2022 | 81.68 | 84.55 | 80.99 | 83.50 | 1,145,355 | +3.13(+3.90%) |
Sep 30, 2022 | 80.97 | 82.02 | 79.70 | 80.37 | 1,174,850 | -0.37(-0.45%) |
Sep 29, 2022 | 81.23 | 81.23 | 79.11 | 80.73 | 616,995 | -1.34(-1.64%) |
Sep 28, 2022 | 80.32 | 82.60 | 79.62 | 82.08 | 1,067,055 | +2.30(+2.89%) |
Sep 27, 2022 | 81.19 | 81.23 | 78.37 | 79.77 | 776,466 | -0.45(-0.57%) |
Sep 26, 2022 | 81.54 | 82.06 | 80.15 | 80.23 | 1,246,293 | -1.50(-1.84%) |
Sep 23, 2022 | 82.07 | 82.94 | 80.74 | 81.73 | 990,247 | -1.70(-2.04%) |
Sep 22, 2022 | 85.87 | 85.93 | 83.35 | 83.43 | 852,469 | -2.16(-2.53%) |
Sep 21, 2022 | 86.85 | 88.19 | 85.58 | 85.59 | 1,077,690 | -0.28(-0.32%) |
Sep 20, 2022 | 87.08 | 87.45 | 85.05 | 85.87 | 957,635 | -1.82(-2.07%) |
Sep 19, 2022 | 84.15 | 87.74 | 84.15 | 87.69 | 1,236,460 | +2.78(+3.27%) |
Sep 16, 2022 | 85.67 | 85.87 | 84.23 | 84.91 | 1,750,124 | -1.88(-2.16%) |
Sep 15, 2022 | 87.97 | 89.35 | 86.44 | 86.79 | 729,423 | -1.40(-1.59%) |
Sep 14, 2022 | 89.08 | 89.37 | 87.32 | 88.19 | 868,826 | -0.76(-0.86%) |
Sep 13, 2022 | 90.20 | 90.92 | 88.55 | 88.95 | 759,050 | -3.70(-4.00%) |
Sep 12, 2022 | 90.89 | 92.96 | 90.88 | 92.66 | 835,485 | +2.53(+2.81%) |
Sep 09, 2022 | 89.81 | 90.34 | 89.66 | 90.13 | 396,659 | +1.42(+1.60%) |
Sep 08, 2022 | 87.45 | 88.90 | 86.69 | 88.71 | 484,931 | +0.88(+1.00%) |
Sep 07, 2022 | 85.86 | 88.12 | 85.79 | 87.83 | 527,305 | +1.56(+1.81%) |
Sep 06, 2022 | 85.90 | 86.36 | 84.96 | 86.27 | 644,339 | +0.92(+1.08%) |
Sep 02, 2022 | 87.03 | 87.85 | 84.93 | 85.35 | 533,174 | -0.48(-0.56%) |
Sep 01, 2022 | 86.23 | 86.32 | 84.96 | 85.83 | 758,413 | -0.76(-0.88%) |
Aug 31, 2022 | 88.17 | 88.33 | 86.21 | 86.59 | 723,345 | -1.38(-1.57%) |
Aug 30, 2022 | 89.00 | 89.11 | 87.13 | 87.97 | 821,238 | -1.04(-1.17%) |
Aug 29, 2022 | 88.37 | 89.56 | 87.97 | 89.01 | 804,620 | -0.34(-0.38%) |
Aug 26, 2022 | 92.56 | 92.64 | 89.19 | 89.35 | 626,285 | -2.97(-3.22%) |
Aug 25, 2022 | 91.59 | 92.45 | 91.32 | 92.32 | 458,576 | +1.55(+1.71%) |
Aug 24, 2022 | 90.33 | 91.64 | 89.96 | 90.77 | 360,728 | +0.57(+0.64%) |
Aug 23, 2022 | 90.59 | 91.46 | 89.63 | 90.20 | 586,810 | -0.06(-0.07%) |
Aug 22, 2022 | 90.99 | 91.48 | 90.11 | 90.26 | 517,565 | -2.17(-2.35%) |
Aug 19, 2022 | 93.04 | 93.04 | 91.94 | 92.43 | 1,055,838 | -1.24(-1.33%) |
Aug 18, 2022 | 95.26 | 95.41 | 93.52 | 93.67 | 581,171 | +0.18(+0.19%) |
Aug 17, 2022 | 93.92 | 94.32 | 93.36 | 93.50 | 567,247 | -1.68(-1.76%) |
Aug 16, 2022 | 94.76 | 95.75 | 94.59 | 95.18 | 587,197 | +0.25(+0.26%) |
Aug 15, 2022 | 94.20 | 95.05 | 93.97 | 94.93 | 888,434 | -0.15(-0.16%) |
Aug 12, 2022 | 93.64 | 95.12 | 93.28 | 95.08 | 436,095 | +1.87(+2.00%) |
Aug 11, 2022 | 94.04 | 94.04 | 92.83 | 93.21 | 810,950 | +0.10(+0.11%) |
Aug 10, 2022 | 93.22 | 93.69 | 92.80 | 93.11 | 1,085,076 | +1.96(+2.15%) |
Aug 09, 2022 | 91.53 | 92.11 | 90.72 | 91.15 | 608,955 | -0.42(-0.46%) |
Aug 08, 2022 | 94.36 | 94.65 | 91.44 | 91.57 | 885,598 | -2.25(-2.40%) |
Aug 05, 2022 | 90.07 | 94.31 | 89.36 | 93.82 | 1,377,443 | +2.84(+3.12%) |
Aug 04, 2022 | 90.20 | 91.31 | 89.28 | 90.98 | 1,101,427 | +0.73(+0.81%) |
Aug 03, 2022 | 90.62 | 91.18 | 89.92 | 90.25 | 703,689 | +0.23(+0.25%) |
Aug 02, 2022 | 91.35 | 92.42 | 89.94 | 90.02 | 1,597,435 | -1.73(-1.88%) |
Aug 01, 2022 | 91.16 | 92.12 | 90.29 | 91.75 | 712,612 | -0.44(-0.48%) |
Jul 29, 2022 | 92.73 | 93.05 | 91.88 | 92.19 | 916,613 | -0.31(-0.33%) |
Jul 28, 2022 | 91.01 | 92.84 | 90.49 | 92.50 | 1,440,764 | +1.90(+2.10%) |
Jul 27, 2022 | 86.45 | 91.38 | 86.45 | 90.60 | 1,827,889 | +4.77(+5.56%) |
Jul 26, 2022 | 85.61 | 86.30 | 85.03 | 85.82 | 391,760 | +0.11(+0.13%) |
Jul 25, 2022 | 85.17 | 85.94 | 84.36 | 85.71 | 506,543 | +0.98(+1.15%) |
Jul 22, 2022 | 85.14 | 85.90 | 83.95 | 84.74 | 783,241 | -0.40(-0.47%) |
Jul 21, 2022 | 84.89 | 85.48 | 84.25 | 85.14 | 675,696 | -0.18(-0.21%) |
Jul 20, 2022 | 84.83 | 85.69 | 84.27 | 85.32 | 924,570 | +0.27(+0.31%) |
Jul 19, 2022 | 83.07 | 85.18 | 83.07 | 85.05 | 978,640 | +3.61(+4.43%) |
Jul 18, 2022 | 82.80 | 83.24 | 80.93 | 81.44 | 501,211 | -0.59(-0.72%) |
Jul 15, 2022 | 81.22 | 82.12 | 80.02 | 82.03 | 933,351 | +2.56(+3.23%) |
Jul 14, 2022 | 77.97 | 79.78 | 77.19 | 79.47 | 1,398,293 | -0.21(-0.26%) |
Jul 13, 2022 | 79.60 | 80.34 | 78.79 | 79.68 | 800,159 | -1.33(-1.64%) |
Jul 12, 2022 | 80.37 | 82.52 | 80.19 | 81.01 | 706,443 | -0.19(-0.23%) |
Jul 11, 2022 | 80.98 | 81.97 | 80.77 | 81.20 | 699,543 | -0.69(-0.84%) |
Jul 08, 2022 | 82.77 | 83.03 | 81.02 | 81.89 | 999,086 | -0.73(-0.88%) |
Jul 07, 2022 | 82.80 | 83.51 | 82.32 | 82.62 | 1,248,255 | +1.40(+1.72%) |
Jul 06, 2022 | 80.99 | 81.72 | 79.63 | 81.22 | 1,034,933 | +0.15(+0.18%) |
Jul 05, 2022 | 80.13 | 81.26 | 78.42 | 81.07 | 1,481,948 | -0.90(-1.10%) |
Jul 01, 2022 | 81.06 | 82.37 | 79.43 | 81.97 | 1,056,468 | +1.01(+1.24%) |
Jun 30, 2022 | 80.13 | 81.46 | 79.27 | 80.96 | 1,168,842 | -0.54(-0.67%) |
Jun 29, 2022 | 82.94 | 82.94 | 80.93 | 81.50 | 650,672 | -1.03(-1.24%) |
Jun 28, 2022 | 84.92 | 85.45 | 82.37 | 82.53 | 883,229 | -1.66(-1.97%) |
Jun 27, 2022 | 84.68 | 85.21 | 83.76 | 84.19 | 647,516 | +0.30(+0.35%) |
Jun 24, 2022 | 81.22 | 84.14 | 80.98 | 83.89 | 1,103,871 | +4.23(+5.31%) |
Jun 23, 2022 | 81.13 | 81.80 | 78.83 | 79.66 | 1,188,061 | -2.94(-3.56%) |
Jun 22, 2022 | 81.75 | 83.48 | 81.49 | 82.60 | 744,775 | -0.87(-1.04%) |
Jun 21, 2022 | 83.84 | 84.58 | 82.51 | 83.47 | 823,572 | +1.32(+1.61%) |
Jun 17, 2022 | 82.73 | 83.28 | 80.57 | 82.14 | 2,253,365 | -0.81(-0.98%) |
Jun 16, 2022 | 84.92 | 85.13 | 81.89 | 82.95 | 1,192,497 | -3.85(-4.43%) |
Jun 15, 2022 | 86.21 | 87.80 | 85.37 | 86.80 | 880,513 | +1.66(+1.95%) |
Jun 14, 2022 | 85.02 | 85.89 | 84.25 | 85.14 | 651,176 | +0.50(+0.59%) |
Jun 13, 2022 | 86.77 | 86.80 | 84.00 | 84.64 | 831,999 | -4.38(-4.92%) |
Jun 10, 2022 | 89.30 | 90.26 | 88.36 | 89.02 | 1,048,854 | -2.53(-2.77%) |
Jun 09, 2022 | 92.48 | 93.18 | 91.50 | 91.55 | 443,999 | -1.16(-1.26%) |
Jun 08, 2022 | 92.71 | 93.47 | 92.14 | 92.72 | 516,933 | -0.82(-0.88%) |
Jun 07, 2022 | 92.27 | 93.66 | 91.96 | 93.54 | 664,632 | +0.30(+0.32%) |
Jun 06, 2022 | 93.70 | 94.32 | 92.55 | 93.24 | 676,898 | -0.14(-0.15%) |
Jun 03, 2022 | 92.55 | 93.57 | 92.34 | 93.38 | 471,681 | -0.29(-0.31%) |
Jun 02, 2022 | 92.15 | 94.20 | 92.00 | 93.66 | 885,106 | +1.73(+1.88%) |
Jun 01, 2022 | 93.17 | 93.46 | 90.21 | 91.94 | 1,136,117 | -1.23(-1.32%) |
May 31, 2022 | 93.46 | 93.92 | 92.74 | 93.17 | 1,710,763 | -0.46(-0.50%) |
May 27, 2022 | 90.61 | 93.70 | 90.58 | 93.63 | 1,438,978 | +4.12(+4.61%) |
May 26, 2022 | 88.00 | 89.93 | 87.79 | 89.51 | 908,779 | +2.56(+2.95%) |
May 25, 2022 | 84.95 | 87.37 | 84.77 | 86.95 | 895,992 | +1.77(+2.07%) |
May 24, 2022 | 85.82 | 85.83 | 83.84 | 85.18 | 580,267 | -1.27(-1.47%) |
May 23, 2022 | 87.65 | 87.65 | 85.90 | 86.45 | 672,656 | +0.68(+0.79%) |
May 20, 2022 | 86.33 | 86.75 | 83.84 | 85.77 | 794,322 | -0.09(-0.10%) |
May 19, 2022 | 84.71 | 87.47 | 84.66 | 85.86 | 895,264 | +0.01(+0.01%) |
May 18, 2022 | 87.54 | 87.89 | 85.61 | 85.85 | 597,443 | -2.15(-2.44%) |
May 17, 2022 | 86.74 | 88.07 | 86.12 | 88.00 | 496,625 | +3.03(+3.57%) |
May 16, 2022 | 85.33 | 85.68 | 83.91 | 84.97 | 483,924 | -0.49(-0.58%) |
May 13, 2022 | 85.45 | 86.81 | 85.07 | 85.46 | 584,002 | +0.82(+0.97%) |
May 12, 2022 | 83.18 | 84.87 | 82.80 | 84.64 | 1,061,806 | +1.69(+2.04%) |
May 11, 2022 | 85.50 | 86.41 | 82.82 | 82.95 | 1,490,281 | -2.40(-2.81%) |
May 10, 2022 | 86.58 | 86.95 | 83.87 | 85.35 | 1,071,000 | -0.19(-0.22%) |
May 09, 2022 | 87.25 | 88.19 | 85.18 | 85.54 | 697,657 | -2.89(-3.26%) |
May 06, 2022 | 90.19 | 90.19 | 87.11 | 88.42 | 1,061,380 | -1.83(-2.03%) |
May 05, 2022 | 92.35 | 92.76 | 89.38 | 90.25 | 851,491 | -3.03(-3.25%) |
May 04, 2022 | 91.06 | 93.53 | 90.03 | 93.29 | 1,107,566 | +2.59(+2.86%) |
May 03, 2022 | 90.65 | 91.84 | 89.89 | 90.70 | 1,046,689 | +0.18(+0.20%) |