Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 82.44 | 82.91 | 80.16 | 81.22 | 1,623,862 | -1.22(-1.47%) |
May 05, 2023 | 84.26 | 84.89 | 81.56 | 82.44 | 1,943,230 | -0.68(-0.82%) |
May 04, 2023 | 85.12 | 85.73 | 81.63 | 83.12 | 2,771,801 | -0.35(-0.42%) |
May 03, 2023 | 82.93 | 85.41 | 82.61 | 83.47 | 2,079,255 | +1.01(+1.23%) |
May 02, 2023 | 83.67 | 83.73 | 81.44 | 82.46 | 1,954,721 | -1.24(-1.49%) |
May 01, 2023 | 83.38 | 84.64 | 83.32 | 83.70 | 1,908,274 | +0.42(+0.51%) |
Apr 28, 2023 | 79.76 | 83.50 | 79.53 | 83.28 | 3,204,388 | +3.85(+4.85%) |
Apr 27, 2023 | 75.78 | 79.44 | 75.67 | 79.43 | 2,302,136 | +4.91(+6.59%) |
Apr 26, 2023 | 74.72 | 76.15 | 74.15 | 74.52 | 1,120,428 | -0.39(-0.52%) |
Apr 25, 2023 | 76.44 | 76.91 | 74.86 | 74.91 | 964,268 | -2.11(-2.74%) |
Apr 24, 2023 | 77.72 | 77.91 | 76.26 | 77.02 | 822,772 | -0.14(-0.19%) |
Apr 21, 2023 | 77.46 | 77.58 | 76.26 | 77.16 | 1,098,009 | +0.16(+0.21%) |
Apr 20, 2023 | 76.82 | 77.60 | 75.87 | 77.00 | 1,282,690 | -0.45(-0.59%) |
Apr 19, 2023 | 77.16 | 77.56 | 76.59 | 77.45 | 1,116,241 | -0.62(-0.79%) |
Apr 18, 2023 | 77.28 | 78.49 | 77.03 | 78.07 | 1,374,540 | +1.24(+1.62%) |
Apr 17, 2023 | 76.45 | 77.16 | 75.94 | 76.83 | 955,955 | +0.22(+0.29%) |
Apr 14, 2023 | 76.68 | 78.41 | 75.62 | 76.60 | 1,410,534 | +0.14(+0.18%) |
Apr 13, 2023 | 75.58 | 76.81 | 74.90 | 76.47 | 1,528,274 | +1.13(+1.50%) |
Apr 12, 2023 | 76.96 | 77.16 | 75.17 | 75.34 | 1,653,793 | -0.57(-0.75%) |
Apr 11, 2023 | 75.27 | 76.40 | 75.17 | 75.91 | 1,399,253 | +1.19(+1.59%) |
Apr 10, 2023 | 71.38 | 74.73 | 71.26 | 74.72 | 1,766,380 | +3.07(+4.28%) |
Apr 06, 2023 | 71.83 | 71.91 | 70.67 | 71.66 | 1,455,838 | -0.17(-0.24%) |
Apr 05, 2023 | 73.75 | 73.88 | 71.29 | 71.83 | 1,908,218 | -2.57(-3.45%) |
Apr 04, 2023 | 77.09 | 77.10 | 73.67 | 74.40 | 1,345,449 | -2.23(-2.91%) |
Apr 03, 2023 | 77.44 | 77.75 | 75.86 | 76.62 | 1,524,401 | -1.10(-1.41%) |
Mar 31, 2023 | 75.67 | 77.87 | 75.42 | 77.72 | 1,480,187 | +2.72(+3.63%) |
Mar 30, 2023 | 76.25 | 76.53 | 74.67 | 75.00 | 1,221,804 | -0.14(-0.19%) |
Mar 29, 2023 | 75.16 | 75.62 | 74.79 | 75.15 | 1,365,172 | +1.11(+1.50%) |
Mar 28, 2023 | 73.82 | 74.76 | 73.56 | 74.04 | 1,082,509 | +0.33(+0.44%) |
Mar 27, 2023 | 72.83 | 74.19 | 72.33 | 73.71 | 1,986,793 | +2.09(+2.92%) |
Mar 24, 2023 | 71.70 | 72.52 | 70.53 | 71.62 | 2,323,406 | -1.18(-1.62%) |
Mar 23, 2023 | 74.17 | 74.95 | 72.14 | 72.79 | 1,831,312 | -1.04(-1.41%) |
Mar 22, 2023 | 76.58 | 76.96 | 73.77 | 73.84 | 2,218,986 | -3.01(-3.92%) |
Mar 21, 2023 | 76.83 | 78.87 | 76.34 | 76.85 | 1,989,555 | +0.99(+1.31%) |
Mar 20, 2023 | 74.94 | 75.97 | 74.84 | 75.85 | 2,281,051 | +0.92(+1.22%) |
Mar 17, 2023 | 77.56 | 77.57 | 74.92 | 74.94 | 3,777,583 | -2.44(-3.15%) |
Mar 16, 2023 | 75.85 | 77.90 | 75.62 | 77.38 | 2,242,481 | +0.41(+0.53%) |
Mar 15, 2023 | 75.66 | 77.48 | 75.21 | 76.97 | 2,384,694 | -0.56(-0.72%) |
Mar 14, 2023 | 79.32 | 79.52 | 76.52 | 77.53 | 1,711,572 | +0.11(+0.14%) |
Mar 13, 2023 | 77.12 | 79.03 | 76.23 | 77.42 | 2,126,080 | -0.43(-0.56%) |
Mar 10, 2023 | 79.56 | 80.29 | 76.65 | 77.86 | 2,309,163 | -1.72(-2.16%) |
Mar 09, 2023 | 81.09 | 82.04 | 79.44 | 79.58 | 1,860,986 | -1.49(-1.84%) |
Mar 08, 2023 | 80.88 | 81.32 | 79.75 | 81.07 | 1,736,591 | -0.01(-0.01%) |
Mar 07, 2023 | 82.08 | 82.63 | 80.92 | 81.08 | 1,344,810 | -0.97(-1.19%) |
Mar 06, 2023 | 83.58 | 84.03 | 81.66 | 82.05 | 1,861,393 | -1.34(-1.61%) |
Mar 03, 2023 | 82.37 | 83.87 | 82.23 | 83.40 | 1,887,751 | +1.70(+2.08%) |
Mar 02, 2023 | 79.64 | 81.82 | 78.41 | 81.69 | 1,801,318 | +1.67(+2.09%) |
Mar 01, 2023 | 82.07 | 82.57 | 79.82 | 80.02 | 1,677,102 | -1.80(-2.20%) |
Feb 28, 2023 | 80.75 | 82.46 | 80.58 | 81.82 | 1,598,306 | +0.97(+1.21%) |
Feb 27, 2023 | 82.43 | 82.91 | 80.43 | 80.84 | 1,241,597 | -0.20(-0.25%) |
Feb 24, 2023 | 81.70 | 81.70 | 79.70 | 81.04 | 1,677,867 | -1.95(-2.35%) |
Feb 23, 2023 | 81.47 | 83.31 | 80.76 | 82.99 | 2,751,450 | +1.97(+2.43%) |
Feb 22, 2023 | 80.18 | 81.71 | 80.11 | 81.02 | 1,712,967 | +0.99(+1.24%) |
Feb 21, 2023 | 83.56 | 84.02 | 79.99 | 80.03 | 2,468,841 | -5.20(-6.10%) |
Feb 17, 2023 | 86.00 | 86.00 | 83.22 | 85.23 | 1,701,893 | -0.97(-1.13%) |
Feb 16, 2023 | 86.14 | 87.02 | 85.00 | 86.20 | 1,903,451 | -1.66(-1.89%) |
Feb 15, 2023 | 85.06 | 87.92 | 84.72 | 87.87 | 2,089,114 | +2.66(+3.12%) |
Feb 14, 2023 | 84.33 | 85.46 | 82.71 | 85.21 | 1,468,807 | -0.10(-0.11%) |
Feb 13, 2023 | 82.16 | 85.40 | 82.14 | 85.31 | 1,674,083 | +3.28(+4.00%) |
Feb 10, 2023 | 80.47 | 82.53 | 80.03 | 82.03 | 1,526,705 | +1.03(+1.27%) |
Feb 09, 2023 | 84.69 | 85.19 | 80.38 | 81.00 | 2,468,280 | -2.89(-3.44%) |
Feb 08, 2023 | 85.64 | 86.21 | 83.45 | 83.88 | 1,776,193 | -2.52(-2.92%) |
Feb 07, 2023 | 87.23 | 87.66 | 84.91 | 86.41 | 2,239,771 | -1.68(-1.91%) |
Feb 06, 2023 | 88.51 | 88.52 | 86.79 | 88.09 | 2,017,852 | -1.58(-1.76%) |
Feb 03, 2023 | 89.08 | 90.57 | 87.99 | 89.66 | 2,053,748 | -1.98(-2.16%) |
Feb 02, 2023 | 88.26 | 92.60 | 86.11 | 91.64 | 4,306,487 | +4.52(+5.19%) |
Feb 01, 2023 | 84.98 | 87.79 | 84.07 | 87.12 | 2,453,116 | +1.77(+2.07%) |
Jan 31, 2023 | 81.83 | 85.35 | 81.39 | 85.35 | 3,685,374 | +4.34(+5.36%) |
Jan 30, 2023 | 81.05 | 82.80 | 80.87 | 81.02 | 1,792,421 | -1.33(-1.61%) |
Jan 27, 2023 | 80.68 | 82.87 | 80.14 | 82.34 | 1,501,656 | +1.66(+2.06%) |
Jan 26, 2023 | 82.98 | 83.16 | 80.15 | 80.68 | 1,917,373 | -1.32(-1.61%) |
Jan 25, 2023 | 82.87 | 83.15 | 81.40 | 82.00 | 1,686,367 | -1.75(-2.09%) |
Jan 24, 2023 | 83.62 | 85.86 | 83.08 | 83.75 | 1,305,021 | -0.80(-0.95%) |
Jan 23, 2023 | 82.91 | 85.07 | 81.78 | 84.55 | 1,883,685 | +2.52(+3.08%) |
Jan 20, 2023 | 80.37 | 82.07 | 79.22 | 82.03 | 1,441,881 | +2.32(+2.91%) |
Jan 19, 2023 | 83.10 | 83.20 | 79.15 | 79.71 | 2,027,401 | -4.21(-5.01%) |
Jan 18, 2023 | 85.34 | 86.63 | 83.52 | 83.91 | 2,348,208 | -0.86(-1.01%) |
Jan 17, 2023 | 84.84 | 85.84 | 84.49 | 84.77 | 2,923,544 | -0.20(-0.24%) |
Jan 13, 2023 | 81.73 | 85.34 | 81.49 | 84.97 | 2,007,381 | +2.52(+3.06%) |
Jan 12, 2023 | 83.15 | 83.15 | 80.81 | 82.45 | 1,711,362 | +0.43(+0.52%) |
Jan 11, 2023 | 81.18 | 82.06 | 80.37 | 82.02 | 1,673,280 | +1.71(+2.13%) |
Jan 10, 2023 | 78.11 | 80.34 | 77.82 | 80.31 | 1,530,212 | +1.79(+2.28%) |
Jan 09, 2023 | 77.96 | 80.16 | 77.26 | 78.52 | 2,696,446 | +1.04(+1.34%) |
Jan 06, 2023 | 75.94 | 77.98 | 74.40 | 77.48 | 2,741,064 | +2.32(+3.09%) |
Jan 05, 2023 | 74.52 | 75.60 | 73.31 | 75.16 | 1,833,995 | +0.04(+0.05%) |
Jan 04, 2023 | 74.08 | 76.07 | 73.73 | 75.12 | 2,069,849 | +2.30(+3.16%) |
Jan 03, 2023 | 72.94 | 73.59 | 71.10 | 72.82 | 1,647,528 | +1.02(+1.42%) |
Dec 30, 2022 | 71.68 | 72.35 | 71.04 | 71.79 | 1,547,673 | -0.75(-1.04%) |
Dec 29, 2022 | 69.65 | 73.02 | 69.55 | 72.55 | 1,587,330 | +3.56(+5.17%) |
Dec 28, 2022 | 71.16 | 71.78 | 68.96 | 68.98 | 1,282,108 | -2.13(-3.00%) |
Dec 27, 2022 | 70.67 | 71.34 | 70.01 | 71.11 | 1,180,418 | +0.45(+0.64%) |
Dec 23, 2022 | 70.04 | 70.86 | 69.38 | 70.67 | 932,485 | +0.62(+0.89%) |
Dec 22, 2022 | 69.10 | 70.10 | 68.11 | 70.04 | 2,018,000 | +0.02(+0.03%) |
Dec 21, 2022 | 71.58 | 72.09 | 69.96 | 70.02 | 2,126,674 | -1.30(-1.82%) |
Dec 20, 2022 | 70.96 | 72.00 | 70.67 | 71.32 | 1,371,533 | -0.15(-0.21%) |
Dec 19, 2022 | 72.74 | 73.57 | 70.85 | 71.48 | 1,495,284 | -1.45(-1.99%) |
Dec 16, 2022 | 73.96 | 74.64 | 72.17 | 72.93 | 3,601,669 | -1.68(-2.25%) |
Dec 15, 2022 | 76.27 | 76.73 | 74.49 | 74.61 | 2,017,715 | -3.07(-3.95%) |
Dec 14, 2022 | 78.73 | 79.51 | 77.08 | 77.68 | 1,562,148 | -1.44(-1.82%) |
Dec 13, 2022 | 80.59 | 81.86 | 78.16 | 79.12 | 2,255,352 | +2.41(+3.14%) |
Dec 12, 2022 | 75.99 | 76.76 | 74.86 | 76.71 | 1,211,845 | +0.99(+1.31%) |
Dec 09, 2022 | 74.42 | 76.91 | 74.27 | 75.72 | 1,900,415 | +0.92(+1.23%) |
Dec 08, 2022 | 73.71 | 74.89 | 73.25 | 74.80 | 1,248,112 | +0.97(+1.32%) |
Dec 07, 2022 | 73.75 | 75.06 | 73.46 | 73.83 | 1,588,305 | -0.46(-0.62%) |
Dec 06, 2022 | 74.92 | 75.58 | 73.19 | 74.29 | 3,322,571 | -0.85(-1.13%) |
Dec 05, 2022 | 77.48 | 77.99 | 74.81 | 75.14 | 1,573,889 | -3.17(-4.05%) |
Dec 02, 2022 | 77.12 | 78.85 | 76.47 | 78.31 | 1,695,255 | -0.36(-0.46%) |
Dec 01, 2022 | 79.13 | 80.64 | 78.49 | 78.67 | 2,040,723 | +0.57(+0.73%) |
Nov 30, 2022 | 76.44 | 78.10 | 74.51 | 78.10 | 2,483,210 | +1.92(+2.52%) |
Nov 29, 2022 | 75.62 | 76.61 | 75.31 | 76.18 | 1,632,335 | +0.62(+0.83%) |
Nov 28, 2022 | 77.59 | 78.51 | 75.38 | 75.56 | 1,878,684 | -3.06(-3.89%) |
Nov 25, 2022 | 78.10 | 78.76 | 77.98 | 78.61 | 524,879 | +0.76(+0.97%) |
Nov 23, 2022 | 77.76 | 77.96 | 76.63 | 77.85 | 1,193,455 | +0.01(+0.01%) |
Nov 22, 2022 | 76.79 | 77.89 | 76.44 | 77.84 | 1,387,780 | +1.43(+1.87%) |
Nov 21, 2022 | 75.19 | 76.54 | 75.06 | 76.42 | 1,098,874 | +0.53(+0.70%) |
Nov 18, 2022 | 77.40 | 78.23 | 74.64 | 75.89 | 1,408,751 | -0.28(-0.37%) |
Nov 17, 2022 | 75.71 | 76.55 | 74.77 | 76.17 | 2,058,828 | -1.14(-1.47%) |
Nov 16, 2022 | 80.37 | 80.72 | 76.61 | 77.31 | 2,034,183 | -3.44(-4.27%) |
Nov 15, 2022 | 78.77 | 81.55 | 78.73 | 80.75 | 2,499,000 | +3.95(+5.14%) |
Nov 14, 2022 | 79.57 | 79.62 | 76.66 | 76.80 | 1,889,320 | -2.87(-3.60%) |
Nov 11, 2022 | 77.11 | 81.04 | 76.95 | 79.67 | 2,899,826 | +2.60(+3.38%) |
Nov 10, 2022 | 73.35 | 77.08 | 72.63 | 77.07 | 3,903,387 | +7.18(+10.28%) |
Nov 09, 2022 | 71.52 | 72.03 | 69.53 | 69.89 | 2,027,966 | -2.49(-3.44%) |
Nov 08, 2022 | 72.95 | 74.55 | 71.28 | 72.38 | 1,332,713 | +0.02(+0.03%) |
Nov 07, 2022 | 71.66 | 72.75 | 70.02 | 72.36 | 1,277,037 | +1.73(+2.45%) |
Nov 04, 2022 | 68.87 | 70.79 | 68.52 | 70.63 | 1,743,912 | +2.82(+4.16%) |
Nov 03, 2022 | 67.88 | 69.35 | 66.90 | 67.81 | 2,229,077 | -1.53(-2.21%) |
Nov 02, 2022 | 71.93 | 73.22 | 69.30 | 69.34 | 2,112,805 | -3.13(-4.32%) |
Nov 01, 2022 | 75.27 | 75.98 | 72.44 | 72.47 | 1,932,961 | -1.80(-2.42%) |
Oct 31, 2022 | 73.87 | 75.21 | 73.23 | 74.27 | 6,051,575 | -0.02(-0.03%) |
Oct 28, 2022 | 71.43 | 74.39 | 70.85 | 74.29 | 2,967,811 | +2.69(+3.75%) |
Oct 27, 2022 | 68.53 | 74.18 | 68.49 | 71.60 | 6,216,516 | -3.43(-4.58%) |
Oct 26, 2022 | 74.84 | 75.68 | 74.41 | 75.03 | 3,119,408 | +0.39(+0.52%) |
Oct 25, 2022 | 71.91 | 74.65 | 71.91 | 74.65 | 1,793,943 | +2.79(+3.88%) |
Oct 24, 2022 | 70.06 | 72.09 | 69.29 | 71.86 | 2,157,967 | +1.88(+2.69%) |
Oct 21, 2022 | 68.64 | 70.13 | 67.74 | 69.97 | 1,974,331 | +1.70(+2.49%) |
Oct 20, 2022 | 70.47 | 71.88 | 68.20 | 68.27 | 1,884,668 | -1.84(-2.62%) |
Oct 19, 2022 | 72.30 | 72.69 | 69.23 | 70.10 | 2,032,955 | -3.07(-4.19%) |
Oct 18, 2022 | 74.15 | 74.81 | 71.90 | 73.17 | 2,484,173 | +0.81(+1.12%) |
Oct 17, 2022 | 74.40 | 74.64 | 72.21 | 72.36 | 1,749,847 | -0.06(-0.08%) |
Oct 14, 2022 | 72.90 | 73.64 | 71.95 | 72.41 | 1,607,347 | -0.48(-0.66%) |
Oct 13, 2022 | 69.22 | 73.60 | 66.46 | 72.90 | 2,804,175 | +1.25(+1.74%) |
Oct 12, 2022 | 71.92 | 72.60 | 70.50 | 71.65 | 2,302,232 | -0.88(-1.21%) |
Oct 11, 2022 | 72.91 | 73.99 | 71.90 | 72.53 | 2,541,889 | -0.56(-0.76%) |
Oct 10, 2022 | 74.13 | 74.21 | 72.18 | 73.09 | 1,385,800 | -0.26(-0.36%) |
Oct 07, 2022 | 75.59 | 75.71 | 73.09 | 73.35 | 1,944,474 | -3.35(-4.37%) |
Oct 06, 2022 | 77.74 | 78.53 | 76.29 | 76.70 | 1,400,827 | -1.17(-1.51%) |
Oct 05, 2022 | 77.34 | 78.50 | 76.37 | 77.87 | 1,252,884 | -0.87(-1.11%) |
Oct 04, 2022 | 76.08 | 78.90 | 76.08 | 78.74 | 2,246,520 | +3.96(+5.30%) |
Oct 03, 2022 | 72.22 | 75.44 | 72.06 | 74.78 | 2,166,314 | +3.61(+5.08%) |
Sep 30, 2022 | 73.44 | 73.77 | 71.09 | 71.16 | 2,001,096 | -1.89(-2.59%) |
Sep 29, 2022 | 74.13 | 74.41 | 72.09 | 73.06 | 1,614,037 | -2.25(-2.99%) |
Sep 28, 2022 | 74.02 | 75.66 | 73.88 | 75.31 | 1,514,409 | +1.82(+2.47%) |
Sep 27, 2022 | 75.36 | 76.13 | 72.79 | 73.49 | 1,503,783 | -1.11(-1.48%) |
Sep 26, 2022 | 74.14 | 76.33 | 73.97 | 74.60 | 1,691,789 | -0.13(-0.18%) |
Sep 23, 2022 | 75.70 | 75.97 | 72.55 | 74.73 | 3,033,178 | -1.69(-2.22%) |
Sep 22, 2022 | 78.64 | 78.86 | 76.29 | 76.43 | 1,641,105 | -2.55(-3.22%) |
Sep 21, 2022 | 80.53 | 81.63 | 78.97 | 78.97 | 1,370,894 | -0.85(-1.07%) |
Sep 20, 2022 | 80.64 | 81.00 | 79.33 | 79.82 | 1,248,276 | -1.99(-2.43%) |
Sep 19, 2022 | 80.48 | 82.28 | 80.24 | 81.81 | 1,695,895 | +0.96(+1.18%) |
Sep 16, 2022 | 80.01 | 81.41 | 79.38 | 80.85 | 2,611,926 | -0.16(-0.20%) |
Sep 15, 2022 | 81.98 | 83.74 | 80.36 | 81.01 | 2,135,722 | -0.86(-1.05%) |
Sep 14, 2022 | 82.55 | 82.87 | 80.84 | 81.88 | 1,942,774 | -0.81(-0.98%) |
Sep 13, 2022 | 84.70 | 85.29 | 82.47 | 82.69 | 1,848,916 | -4.13(-4.75%) |
Sep 12, 2022 | 85.52 | 86.86 | 85.10 | 86.81 | 1,667,304 | +2.13(+2.51%) |
Sep 09, 2022 | 83.82 | 85.41 | 83.50 | 84.69 | 1,297,012 | +1.37(+1.65%) |
Sep 08, 2022 | 81.71 | 83.45 | 80.79 | 83.31 | 1,145,484 | +0.54(+0.65%) |
Sep 07, 2022 | 80.66 | 82.90 | 80.07 | 82.77 | 1,206,317 | +2.06(+2.56%) |
Sep 06, 2022 | 81.74 | 81.98 | 80.22 | 80.71 | 1,741,631 | -0.44(-0.55%) |
Sep 02, 2022 | 83.44 | 83.59 | 80.69 | 81.16 | 1,514,146 | -1.05(-1.28%) |
Sep 01, 2022 | 82.40 | 82.50 | 80.61 | 82.21 | 1,742,681 | -0.39(-0.48%) |
Aug 31, 2022 | 83.94 | 84.47 | 82.26 | 82.60 | 2,330,436 | -0.86(-1.03%) |
Aug 30, 2022 | 85.28 | 86.30 | 83.27 | 83.46 | 1,512,306 | -0.86(-1.02%) |
Aug 29, 2022 | 84.38 | 85.06 | 83.40 | 84.33 | 1,310,737 | -0.12(-0.14%) |
Aug 26, 2022 | 89.70 | 89.89 | 84.42 | 84.45 | 1,433,832 | -4.66(-5.23%) |
Aug 25, 2022 | 88.02 | 89.44 | 87.85 | 89.11 | 856,542 | +1.41(+1.60%) |
Aug 24, 2022 | 86.31 | 87.94 | 85.77 | 87.70 | 1,509,116 | +1.13(+1.31%) |
Aug 23, 2022 | 88.29 | 89.22 | 86.36 | 86.57 | 2,020,089 | -1.81(-2.05%) |
Aug 22, 2022 | 91.73 | 91.90 | 88.26 | 88.38 | 2,010,187 | -4.43(-4.78%) |
Aug 19, 2022 | 95.25 | 95.30 | 92.07 | 92.81 | 2,047,925 | -3.26(-3.40%) |
Aug 18, 2022 | 96.46 | 96.46 | 94.65 | 96.07 | 1,433,712 | -0.07(-0.07%) |
Aug 17, 2022 | 95.03 | 96.50 | 93.78 | 96.14 | 1,625,472 | -0.98(-1.00%) |
Aug 16, 2022 | 94.70 | 97.90 | 93.56 | 97.11 | 2,562,921 | +1.91(+2.01%) |
Aug 15, 2022 | 92.87 | 95.74 | 92.87 | 95.20 | 2,459,503 | +1.58(+1.68%) |
Aug 12, 2022 | 92.45 | 93.80 | 91.47 | 93.63 | 1,388,272 | +1.46(+1.59%) |
Aug 11, 2022 | 90.86 | 94.28 | 90.12 | 92.16 | 2,428,265 | +3.16(+3.55%) |
Aug 10, 2022 | 87.94 | 90.44 | 87.94 | 89.00 | 2,758,764 | +3.03(+3.52%) |
Aug 09, 2022 | 90.09 | 90.79 | 85.80 | 85.98 | 2,769,226 | -4.90(-5.40%) |
Aug 08, 2022 | 90.91 | 93.01 | 90.50 | 90.88 | 1,675,696 | +0.90(+1.00%) |
Aug 05, 2022 | 88.20 | 90.97 | 87.51 | 89.98 | 2,136,158 | +2.17(+2.47%) |
Aug 04, 2022 | 88.14 | 89.66 | 87.69 | 87.81 | 2,685,020 | -0.04(-0.04%) |
Aug 03, 2022 | 88.26 | 88.28 | 86.14 | 87.85 | 3,448,652 | -0.34(-0.38%) |
Aug 02, 2022 | 90.09 | 90.56 | 88.15 | 88.19 | 1,927,525 | -2.87(-3.15%) |
Aug 01, 2022 | 90.52 | 92.59 | 89.08 | 91.06 | 2,425,864 | -0.20(-0.22%) |
Jul 29, 2022 | 91.52 | 91.80 | 87.72 | 91.25 | 7,245,306 | -1.17(-1.27%) |
Jul 28, 2022 | 93.57 | 98.33 | 91.88 | 92.43 | 8,176,192 | -17.69(-16.07%) |
Jul 27, 2022 | 108.21 | 110.98 | 107.06 | 110.12 | 1,350,379 | +2.24(+2.08%) |
Jul 26, 2022 | 107.08 | 108.35 | 105.70 | 107.88 | 1,541,279 | +0.69(+0.65%) |
Jul 25, 2022 | 107.95 | 109.01 | 106.59 | 107.18 | 1,227,689 | -1.29(-1.19%) |
Jul 22, 2022 | 108.76 | 110.31 | 107.61 | 108.48 | 931,070 | -0.04(-0.03%) |
Jul 21, 2022 | 107.42 | 108.67 | 105.67 | 108.52 | 1,293,144 | +1.42(+1.32%) |
Jul 20, 2022 | 105.99 | 107.27 | 105.22 | 107.10 | 1,442,633 | +1.58(+1.50%) |
Jul 19, 2022 | 101.73 | 105.63 | 101.12 | 105.52 | 1,539,728 | +5.37(+5.36%) |
Jul 18, 2022 | 100.79 | 102.36 | 99.75 | 100.14 | 999,906 | -0.30(-0.30%) |
Jul 15, 2022 | 101.10 | 101.25 | 98.71 | 100.44 | 904,673 | +0.96(+0.96%) |
Jul 14, 2022 | 99.70 | 100.22 | 97.63 | 99.49 | 1,142,639 | -1.79(-1.77%) |
Jul 13, 2022 | 98.65 | 101.97 | 97.56 | 101.28 | 1,472,122 | +0.69(+0.69%) |
Jul 12, 2022 | 101.88 | 103.93 | 99.59 | 100.58 | 1,854,511 | -1.40(-1.37%) |
Jul 11, 2022 | 103.11 | 103.72 | 101.40 | 101.98 | 1,277,223 | -1.42(-1.37%) |
Jul 08, 2022 | 104.16 | 105.22 | 103.12 | 103.40 | 1,558,068 | -1.53(-1.46%) |
Jul 07, 2022 | 104.53 | 104.99 | 102.98 | 104.92 | 1,357,672 | +0.94(+0.90%) |
Jul 06, 2022 | 103.07 | 104.89 | 101.98 | 103.99 | 1,610,021 | +0.51(+0.49%) |
Jul 05, 2022 | 99.63 | 103.56 | 98.46 | 103.48 | 1,876,617 | +2.89(+2.87%) |
Jul 01, 2022 | 98.88 | 101.56 | 98.29 | 100.59 | 1,148,594 | +2.28(+2.32%) |
Jun 30, 2022 | 97.74 | 100.14 | 97.04 | 98.31 | 1,592,898 | -1.15(-1.16%) |
Jun 29, 2022 | 100.12 | 101.08 | 98.16 | 99.47 | 1,486,205 | -1.29(-1.28%) |
Jun 28, 2022 | 102.94 | 104.63 | 100.60 | 100.76 | 1,265,245 | -1.65(-1.61%) |
Jun 27, 2022 | 104.70 | 104.95 | 101.83 | 102.41 | 1,128,510 | -1.81(-1.74%) |
Jun 24, 2022 | 100.81 | 104.49 | 100.14 | 104.22 | 2,650,514 | +4.43(+4.43%) |
Jun 23, 2022 | 95.69 | 99.90 | 95.69 | 99.80 | 2,184,548 | +4.16(+4.35%) |
Jun 22, 2022 | 93.95 | 97.10 | 93.22 | 95.63 | 2,390,696 | -0.61(-0.63%) |
Jun 21, 2022 | 99.74 | 99.74 | 95.68 | 96.24 | 2,302,198 | -0.56(-0.58%) |
Jun 17, 2022 | 94.79 | 97.67 | 94.00 | 96.81 | 5,406,563 | +1.45(+1.52%) |
Jun 16, 2022 | 97.51 | 97.97 | 93.88 | 95.35 | 2,366,629 | -4.56(-4.56%) |
Jun 15, 2022 | 100.83 | 101.49 | 98.44 | 99.91 | 1,779,917 | -0.20(-0.20%) |
Jun 14, 2022 | 99.21 | 101.51 | 98.96 | 100.11 | 2,072,401 | +0.89(+0.90%) |
Jun 13, 2022 | 100.78 | 101.62 | 98.49 | 99.21 | 1,964,044 | -3.88(-3.76%) |
Jun 10, 2022 | 108.14 | 108.14 | 103.07 | 103.10 | 2,044,682 | -7.46(-6.75%) |
Jun 09, 2022 | 111.15 | 112.20 | 110.05 | 110.56 | 1,387,518 | -1.44(-1.28%) |
Jun 08, 2022 | 111.83 | 113.14 | 110.97 | 111.99 | 1,937,851 | -0.79(-0.70%) |
Jun 07, 2022 | 111.95 | 112.89 | 109.62 | 112.78 | 2,058,626 | -0.03(-0.02%) |
Jun 06, 2022 | 107.08 | 113.12 | 106.61 | 112.81 | 3,280,462 | +6.17(+5.78%) |
Jun 03, 2022 | 108.01 | 108.23 | 106.24 | 106.64 | 1,565,944 | -1.74(-1.61%) |
Jun 02, 2022 | 107.69 | 108.84 | 107.00 | 108.38 | 2,408,782 | +1.58(+1.48%) |