Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 85.67 | 88.05 | 83.75 | 86.97 | 351,379 | +1.19(+1.39%) |
May 30, 2023 | 89.61 | 89.71 | 85.66 | 85.78 | 379,250 | -3.97(-4.42%) |
May 26, 2023 | 88.46 | 90.60 | 87.90 | 89.75 | 180,757 | +1.29(+1.46%) |
May 25, 2023 | 88.49 | 89.02 | 86.81 | 88.46 | 222,613 | -0.35(-0.39%) |
May 24, 2023 | 89.74 | 89.88 | 87.10 | 88.81 | 197,089 | -1.41(-1.56%) |
May 23, 2023 | 89.84 | 91.10 | 89.07 | 90.22 | 261,251 | +0.07(+0.08%) |
May 22, 2023 | 90.37 | 91.82 | 89.81 | 90.15 | 271,684 | -0.24(-0.27%) |
May 19, 2023 | 91.39 | 91.72 | 89.80 | 90.39 | 358,728 | +1.02(+1.14%) |
May 18, 2023 | 91.09 | 92.13 | 88.70 | 89.37 | 401,150 | -1.23(-1.36%) |
May 17, 2023 | 93.26 | 93.83 | 90.25 | 90.60 | 1,111,124 | -2.76(-2.96%) |
May 16, 2023 | 94.34 | 95.35 | 93.08 | 93.36 | 481,639 | -3.23(-3.34%) |
May 15, 2023 | 95.51 | 97.81 | 94.67 | 96.59 | 359,364 | +1.19(+1.25%) |
May 12, 2023 | 95.84 | 97.47 | 94.25 | 95.40 | 501,270 | -0.50(-0.52%) |
May 11, 2023 | 97.71 | 99.56 | 95.36 | 95.90 | 519,437 | -1.94(-1.98%) |
May 10, 2023 | 98.46 | 100.12 | 96.99 | 97.84 | 689,298 | +0.64(+0.66%) |
May 09, 2023 | 94.11 | 97.74 | 92.54 | 97.20 | 649,413 | +1.98(+2.08%) |
May 08, 2023 | 95.09 | 95.95 | 93.02 | 95.22 | 498,566 | +0.77(+0.82%) |
May 05, 2023 | 94.09 | 96.99 | 93.75 | 94.45 | 695,013 | +0.44(+0.47%) |
May 04, 2023 | 91.78 | 94.82 | 91.56 | 94.01 | 514,540 | +2.45(+2.68%) |
May 03, 2023 | 86.51 | 94.44 | 85.00 | 91.56 | 1,882,902 | +5.57(+6.48%) |
May 02, 2023 | 88.07 | 89.45 | 85.73 | 85.99 | 2,626,198 | -0.75(-0.86%) |
May 01, 2023 | 76.21 | 87.00 | 76.02 | 86.74 | 4,721,189 | +16.78(+23.99%) |
Apr 28, 2023 | 76.50 | 76.50 | 66.03 | 69.96 | 3,307,420 | -7.02(-9.12%) |
Apr 27, 2023 | 76.44 | 77.56 | 74.87 | 76.98 | 955,625 | +0.54(+0.71%) |
Apr 26, 2023 | 78.30 | 78.92 | 76.11 | 76.44 | 756,721 | -1.92(-2.45%) |
Apr 25, 2023 | 79.97 | 80.42 | 77.78 | 78.36 | 571,722 | -1.41(-1.77%) |
Apr 24, 2023 | 81.14 | 81.14 | 78.57 | 79.77 | 534,238 | -1.16(-1.43%) |
Apr 21, 2023 | 83.35 | 83.75 | 80.83 | 80.93 | 535,564 | -2.09(-2.52%) |
Apr 20, 2023 | 82.98 | 84.45 | 81.85 | 83.03 | 322,902 | -0.00(-0.01%) |
Apr 19, 2023 | 81.16 | 83.54 | 79.05 | 83.03 | 653,583 | +1.75(+2.15%) |
Apr 18, 2023 | 82.91 | 82.91 | 79.89 | 81.28 | 713,220 | -1.48(-1.79%) |
Apr 17, 2023 | 81.25 | 84.00 | 81.00 | 82.76 | 549,913 | +1.59(+1.96%) |
Apr 14, 2023 | 82.57 | 83.89 | 80.20 | 81.17 | 689,163 | -1.45(-1.76%) |
Apr 13, 2023 | 82.05 | 83.13 | 79.86 | 82.62 | 795,931 | +0.66(+0.81%) |
Apr 12, 2023 | 80.60 | 84.07 | 80.26 | 81.96 | 1,469,557 | +1.78(+2.22%) |
Apr 11, 2023 | 74.12 | 81.52 | 74.12 | 80.18 | 1,563,889 | +6.26(+8.47%) |
Apr 10, 2023 | 72.69 | 74.36 | 71.33 | 73.92 | 646,248 | +1.23(+1.69%) |
Apr 06, 2023 | 70.66 | 73.14 | 69.44 | 72.69 | 3,358,129 | +1.50(+2.11%) |
Apr 05, 2023 | 69.28 | 72.99 | 68.60 | 71.19 | 1,997,593 | -0.24(-0.34%) |
Apr 04, 2023 | 71.01 | 72.56 | 67.00 | 71.43 | 2,278,728 | -1.40(-1.92%) |
Apr 03, 2023 | 67.12 | 77.77 | 64.33 | 72.83 | 8,061,708 | -34.39(-32.07%) |
Mar 31, 2023 | 109.05 | 109.28 | 106.19 | 107.22 | 345,369 | -1.34(-1.23%) |
Mar 30, 2023 | 111.23 | 111.23 | 107.38 | 108.56 | 259,526 | -2.02(-1.83%) |
Mar 29, 2023 | 110.53 | 111.51 | 108.04 | 110.58 | 134,795 | +0.86(+0.79%) |
Mar 28, 2023 | 109.02 | 111.78 | 109.02 | 109.72 | 120,220 | +1.16(+1.07%) |
Mar 27, 2023 | 105.49 | 109.80 | 104.51 | 108.56 | 134,252 | +3.66(+3.49%) |
Mar 24, 2023 | 105.04 | 105.72 | 103.33 | 104.90 | 154,804 | -0.59(-0.56%) |
Mar 23, 2023 | 105.90 | 107.72 | 103.83 | 105.49 | 155,722 | -0.06(-0.06%) |
Mar 22, 2023 | 109.33 | 109.75 | 105.41 | 105.55 | 116,410 | -3.37(-3.09%) |
Mar 21, 2023 | 110.12 | 111.23 | 106.92 | 108.92 | 176,892 | -0.88(-0.80%) |
Mar 20, 2023 | 108.20 | 110.54 | 107.17 | 109.80 | 212,193 | +1.66(+1.54%) |
Mar 17, 2023 | 109.08 | 109.67 | 107.55 | 108.14 | 154,321 | -1.55(-1.41%) |
Mar 16, 2023 | 108.01 | 110.44 | 105.69 | 109.69 | 167,852 | +1.17(+1.08%) |
Mar 15, 2023 | 107.76 | 108.64 | 105.76 | 108.52 | 191,403 | -0.84(-0.77%) |
Mar 14, 2023 | 108.88 | 110.70 | 107.75 | 109.36 | 180,298 | +1.71(+1.59%) |
Mar 13, 2023 | 105.92 | 109.03 | 104.85 | 107.65 | 219,823 | +1.44(+1.36%) |
Mar 10, 2023 | 108.59 | 109.16 | 103.85 | 106.21 | 408,848 | -2.58(-2.37%) |
Mar 09, 2023 | 110.09 | 111.20 | 107.03 | 108.79 | 267,620 | -1.21(-1.10%) |
Mar 08, 2023 | 112.36 | 112.90 | 107.40 | 110.00 | 331,198 | -2.25(-2.00%) |
Mar 07, 2023 | 113.71 | 114.89 | 111.14 | 112.25 | 188,103 | -1.31(-1.15%) |
Mar 06, 2023 | 114.12 | 114.36 | 111.55 | 113.56 | 333,391 | -0.56(-0.49%) |
Mar 03, 2023 | 113.13 | 116.10 | 112.09 | 114.12 | 233,334 | +0.77(+0.68%) |
Mar 02, 2023 | 112.62 | 114.53 | 111.23 | 113.35 | 263,394 | +0.14(+0.12%) |
Mar 01, 2023 | 110.79 | 114.50 | 110.79 | 113.21 | 219,208 | +2.12(+1.91%) |
Feb 28, 2023 | 111.63 | 113.39 | 110.89 | 111.09 | 231,802 | -0.63(-0.56%) |
Feb 27, 2023 | 114.21 | 114.42 | 110.56 | 111.72 | 161,871 | -1.67(-1.47%) |
Feb 24, 2023 | 114.40 | 115.04 | 111.62 | 113.39 | 234,067 | -1.52(-1.32%) |
Feb 23, 2023 | 113.90 | 117.40 | 113.25 | 114.91 | 272,124 | +0.56(+0.49%) |
Feb 22, 2023 | 112.19 | 115.19 | 111.40 | 114.35 | 251,793 | +2.03(+1.81%) |
Feb 21, 2023 | 113.63 | 117.11 | 111.58 | 112.31 | 228,121 | -4.34(-3.72%) |
Feb 17, 2023 | 111.28 | 120.11 | 108.55 | 116.65 | 566,277 | +5.29(+4.75%) |
Feb 16, 2023 | 110.05 | 111.91 | 109.03 | 111.36 | 348,383 | -0.64(-0.57%) |
Feb 15, 2023 | 110.75 | 116.46 | 109.02 | 112.00 | 330,729 | +1.00(+0.90%) |
Feb 14, 2023 | 113.45 | 114.74 | 110.65 | 111.00 | 162,374 | -2.89(-2.54%) |
Feb 13, 2023 | 113.51 | 115.39 | 113.39 | 113.89 | 114,178 | -0.06(-0.05%) |
Feb 10, 2023 | 117.90 | 119.54 | 113.02 | 113.95 | 380,689 | -4.47(-3.77%) |
Feb 09, 2023 | 116.01 | 119.23 | 113.29 | 118.42 | 243,711 | +3.84(+3.35%) |
Feb 08, 2023 | 115.57 | 117.64 | 113.84 | 114.58 | 175,473 | -1.77(-1.52%) |
Feb 07, 2023 | 113.73 | 117.00 | 112.12 | 116.35 | 398,698 | +2.20(+1.93%) |
Feb 06, 2023 | 114.74 | 116.53 | 113.80 | 114.15 | 193,543 | -1.95(-1.68%) |
Feb 03, 2023 | 116.89 | 119.48 | 115.08 | 116.10 | 126,967 | -1.64(-1.39%) |
Feb 02, 2023 | 124.22 | 124.65 | 116.49 | 117.74 | 276,550 | -5.76(-4.66%) |
Feb 01, 2023 | 125.01 | 125.18 | 120.05 | 123.50 | 157,206 | -0.58(-0.47%) |
Jan 31, 2023 | 120.74 | 124.29 | 120.74 | 124.08 | 145,655 | +3.28(+2.72%) |
Jan 30, 2023 | 122.50 | 123.50 | 120.00 | 120.80 | 359,051 | -1.70(-1.39%) |
Jan 27, 2023 | 121.50 | 124.38 | 118.01 | 122.50 | 153,978 | +0.97(+0.80%) |
Jan 26, 2023 | 121.06 | 122.59 | 119.22 | 121.53 | 119,870 | +1.63(+1.36%) |
Jan 25, 2023 | 120.70 | 122.00 | 118.31 | 119.90 | 142,433 | -2.49(-2.03%) |
Jan 24, 2023 | 123.42 | 124.65 | 120.69 | 122.39 | 460,675 | -1.40(-1.13%) |
Jan 23, 2023 | 122.83 | 124.28 | 120.66 | 123.79 | 234,409 | +0.77(+0.63%) |
Jan 20, 2023 | 122.48 | 124.31 | 121.39 | 123.02 | 236,586 | +1.51(+1.24%) |
Jan 19, 2023 | 120.08 | 121.72 | 117.31 | 121.51 | 301,568 | +1.65(+1.38%) |
Jan 18, 2023 | 119.81 | 123.15 | 118.92 | 119.86 | 282,379 | +0.21(+0.18%) |
Jan 17, 2023 | 115.00 | 122.14 | 114.88 | 119.65 | 219,731 | +4.62(+4.02%) |
Jan 13, 2023 | 117.71 | 120.85 | 115.03 | 115.03 | 385,167 | -2.88(-2.44%) |
Jan 12, 2023 | 114.17 | 119.44 | 113.80 | 117.91 | 370,817 | +4.27(+3.76%) |
Jan 11, 2023 | 113.54 | 117.12 | 111.63 | 113.64 | 353,105 | +1.03(+0.91%) |
Jan 10, 2023 | 108.07 | 113.08 | 108.07 | 112.61 | 385,083 | +3.34(+3.06%) |
Jan 09, 2023 | 126.40 | 126.40 | 107.74 | 109.27 | 845,315 | -17.51(-13.81%) |
Jan 06, 2023 | 125.43 | 127.77 | 122.70 | 126.78 | 218,205 | +2.58(+2.08%) |
Jan 05, 2023 | 121.46 | 125.03 | 118.73 | 124.20 | 202,172 | +2.12(+1.74%) |
Jan 04, 2023 | 122.48 | 123.19 | 118.96 | 122.08 | 340,673 | +1.36(+1.13%) |
Jan 03, 2023 | 125.23 | 125.23 | 118.10 | 120.72 | 266,354 | -1.41(-1.15%) |
Dec 30, 2022 | 120.21 | 122.98 | 119.06 | 122.13 | 175,368 | +1.18(+0.98%) |
Dec 29, 2022 | 118.00 | 123.85 | 117.08 | 120.95 | 586,144 | +4.28(+3.67%) |
Dec 28, 2022 | 113.73 | 117.43 | 113.52 | 116.67 | 248,744 | +2.20(+1.92%) |
Dec 27, 2022 | 119.99 | 119.99 | 114.11 | 114.47 | 116,568 | -4.62(-3.88%) |
Dec 23, 2022 | 119.99 | 119.99 | 116.30 | 119.09 | 222,593 | -0.11(-0.09%) |
Dec 22, 2022 | 119.13 | 120.52 | 118.02 | 119.20 | 174,572 | -1.51(-1.25%) |
Dec 21, 2022 | 118.75 | 121.12 | 118.75 | 120.71 | 243,664 | +1.70(+1.43%) |
Dec 20, 2022 | 116.50 | 120.93 | 116.50 | 119.01 | 241,220 | +2.75(+2.37%) |
Dec 19, 2022 | 118.33 | 118.36 | 113.79 | 116.26 | 418,342 | -2.34(-1.97%) |
Dec 16, 2022 | 118.38 | 120.41 | 116.77 | 118.60 | 249,900 | -0.41(-0.34%) |
Dec 15, 2022 | 120.61 | 121.32 | 118.91 | 119.01 | 246,015 | -2.46(-2.03%) |
Dec 14, 2022 | 122.00 | 122.99 | 119.21 | 121.47 | 421,556 | -1.34(-1.09%) |
Dec 13, 2022 | 123.98 | 124.66 | 121.64 | 122.81 | 442,575 | +0.28(+0.23%) |
Dec 12, 2022 | 117.56 | 122.66 | 115.21 | 122.53 | 3,036,581 | +5.46(+4.66%) |
Dec 09, 2022 | 119.22 | 119.84 | 116.48 | 117.07 | 223,017 | -2.38(-1.99%) |
Dec 08, 2022 | 121.53 | 121.86 | 118.97 | 119.45 | 364,376 | -0.53(-0.44%) |
Dec 07, 2022 | 121.15 | 122.56 | 118.51 | 119.98 | 306,079 | -0.68(-0.56%) |
Dec 06, 2022 | 119.46 | 122.22 | 117.86 | 120.66 | 263,426 | +1.24(+1.04%) |
Dec 05, 2022 | 125.14 | 125.97 | 119.00 | 119.42 | 1,142,383 | -5.97(-4.76%) |
Dec 02, 2022 | 120.55 | 127.12 | 119.41 | 125.39 | 2,355,034 | +3.64(+2.99%) |
Dec 01, 2022 | 123.00 | 123.50 | 120.73 | 121.75 | 608,103 | -1.31(-1.06%) |
Nov 30, 2022 | 119.90 | 124.18 | 119.80 | 123.06 | 780,835 | +4.64(+3.92%) |
Nov 29, 2022 | 120.72 | 120.74 | 116.62 | 118.42 | 147,153 | -1.08(-0.90%) |
Nov 28, 2022 | 115.82 | 120.23 | 115.50 | 119.50 | 358,015 | +3.56(+3.07%) |
Nov 25, 2022 | 118.86 | 120.37 | 115.30 | 115.94 | 193,296 | -2.90(-2.44%) |
Nov 23, 2022 | 120.61 | 122.80 | 116.07 | 118.84 | 461,100 | -1.25(-1.04%) |
Nov 22, 2022 | 117.66 | 120.19 | 116.63 | 120.09 | 199,239 | +2.71(+2.31%) |
Nov 21, 2022 | 116.65 | 119.23 | 115.73 | 117.38 | 244,740 | -1.25(-1.05%) |
Nov 18, 2022 | 117.20 | 121.52 | 116.21 | 118.63 | 427,003 | +3.05(+2.64%) |
Nov 17, 2022 | 117.08 | 117.26 | 111.74 | 115.58 | 381,390 | +0.73(+0.64%) |
Nov 16, 2022 | 109.75 | 115.47 | 109.01 | 114.85 | 562,379 | +4.70(+4.27%) |
Nov 15, 2022 | 112.40 | 113.40 | 109.11 | 110.15 | 682,814 | -0.11(-0.10%) |
Nov 14, 2022 | 114.26 | 118.96 | 109.02 | 110.26 | 1,820,575 | -21.71(-16.45%) |
Nov 11, 2022 | 129.76 | 134.53 | 128.49 | 131.97 | 609,579 | +2.67(+2.06%) |
Nov 10, 2022 | 125.79 | 129.84 | 123.51 | 129.30 | 798,898 | +7.07(+5.78%) |
Nov 09, 2022 | 122.10 | 124.22 | 121.13 | 122.23 | 241,219 | -1.68(-1.36%) |
Nov 08, 2022 | 125.00 | 125.55 | 122.39 | 123.91 | 437,952 | -0.84(-0.67%) |
Nov 07, 2022 | 118.49 | 125.70 | 118.49 | 124.75 | 589,676 | +6.01(+5.06%) |
Nov 04, 2022 | 119.55 | 120.89 | 115.21 | 118.74 | 343,559 | -1.04(-0.87%) |
Nov 03, 2022 | 120.19 | 129.17 | 118.39 | 119.78 | 917,197 | +5.84(+5.13%) |
Nov 02, 2022 | 115.06 | 117.72 | 112.43 | 113.94 | 516,076 | -2.77(-2.37%) |
Nov 01, 2022 | 116.78 | 119.42 | 114.85 | 116.71 | 643,563 | +1.71(+1.49%) |
Oct 31, 2022 | 112.29 | 116.99 | 108.48 | 115.00 | 453,422 | +5.00(+4.55%) |
Oct 28, 2022 | 106.05 | 110.03 | 103.72 | 110.00 | 436,903 | +6.24(+6.01%) |
Oct 27, 2022 | 103.95 | 105.20 | 100.91 | 103.76 | 325,541 | +2.15(+2.12%) |
Oct 26, 2022 | 106.99 | 110.00 | 101.48 | 101.61 | 738,018 | -5.29(-4.95%) |
Oct 25, 2022 | 106.75 | 109.03 | 105.92 | 106.90 | 459,208 | +0.04(+0.04%) |
Oct 24, 2022 | 108.52 | 108.52 | 103.59 | 106.86 | 216,071 | -1.64(-1.51%) |
Oct 21, 2022 | 106.69 | 109.84 | 105.00 | 108.50 | 137,825 | +1.79(+1.68%) |
Oct 20, 2022 | 112.38 | 112.38 | 106.71 | 106.71 | 243,492 | -2.29(-2.10%) |
Oct 19, 2022 | 111.32 | 111.32 | 108.20 | 109.00 | 322,437 | -3.19(-2.84%) |
Oct 18, 2022 | 113.99 | 114.87 | 110.11 | 112.19 | 229,691 | +0.13(+0.12%) |
Oct 17, 2022 | 108.40 | 112.52 | 106.66 | 112.06 | 404,781 | +4.73(+4.41%) |
Oct 14, 2022 | 112.68 | 113.99 | 107.16 | 107.33 | 287,907 | -4.94(-4.40%) |
Oct 13, 2022 | 109.43 | 113.35 | 107.61 | 112.27 | 379,311 | +1.37(+1.24%) |
Oct 12, 2022 | 110.90 | 111.50 | 106.89 | 110.90 | 212,494 | +0.90(+0.82%) |
Oct 11, 2022 | 109.33 | 112.35 | 105.20 | 110.00 | 345,551 | -0.42(-0.38%) |
Oct 10, 2022 | 113.96 | 113.96 | 109.61 | 110.42 | 416,221 | -2.58(-2.28%) |
Oct 07, 2022 | 115.73 | 117.82 | 112.02 | 113.00 | 541,609 | -2.90(-2.50%) |
Oct 06, 2022 | 112.53 | 116.25 | 109.18 | 115.90 | 714,557 | +2.44(+2.15%) |
Oct 05, 2022 | 107.80 | 114.22 | 106.80 | 113.46 | 551,036 | +4.87(+4.48%) |
Oct 04, 2022 | 101.81 | 108.67 | 101.04 | 108.59 | 981,895 | +9.17(+9.22%) |
Oct 03, 2022 | 104.75 | 104.75 | 97.74 | 99.42 | 532,051 | -3.84(-3.72%) |
Sep 30, 2022 | 102.28 | 105.42 | 102.04 | 103.26 | 420,468 | +0.64(+0.62%) |
Sep 29, 2022 | 102.84 | 103.99 | 99.16 | 102.62 | 444,308 | -0.67(-0.65%) |
Sep 28, 2022 | 101.27 | 103.40 | 99.17 | 103.29 | 464,679 | +3.15(+3.15%) |
Sep 27, 2022 | 99.42 | 101.30 | 97.17 | 100.14 | 310,873 | +1.49(+1.51%) |
Sep 26, 2022 | 100.11 | 102.86 | 97.36 | 98.65 | 503,018 | -2.00(-1.99%) |
Sep 23, 2022 | 103.07 | 103.63 | 97.58 | 100.65 | 388,737 | -3.23(-3.11%) |
Sep 22, 2022 | 106.54 | 106.60 | 99.75 | 103.88 | 596,100 | -2.13(-2.01%) |
Sep 21, 2022 | 108.35 | 108.91 | 105.18 | 106.01 | 479,116 | -1.56(-1.45%) |
Sep 20, 2022 | 104.98 | 108.97 | 102.35 | 107.57 | 505,638 | +2.31(+2.19%) |
Sep 19, 2022 | 106.41 | 107.59 | 103.51 | 105.26 | 732,116 | -2.07(-1.93%) |
Sep 16, 2022 | 108.33 | 108.53 | 105.35 | 107.33 | 641,477 | -1.96(-1.79%) |
Sep 15, 2022 | 105.58 | 109.98 | 105.58 | 109.29 | 546,213 | +2.68(+2.51%) |
Sep 14, 2022 | 103.65 | 107.27 | 101.45 | 106.61 | 354,510 | +3.91(+3.81%) |
Sep 13, 2022 | 101.23 | 103.04 | 100.28 | 102.70 | 368,500 | -0.91(-0.88%) |
Sep 12, 2022 | 102.16 | 105.28 | 100.35 | 103.61 | 348,065 | +2.23(+2.20%) |
Sep 09, 2022 | 101.84 | 104.20 | 100.47 | 101.38 | 356,926 | +1.00(+1.00%) |
Sep 08, 2022 | 90.13 | 100.69 | 90.13 | 100.38 | 645,159 | +9.43(+10.37%) |
Sep 07, 2022 | 88.33 | 91.45 | 88.33 | 90.95 | 485,138 | +2.84(+3.22%) |
Sep 06, 2022 | 88.05 | 90.30 | 86.77 | 88.11 | 408,839 | -0.33(-0.37%) |
Sep 02, 2022 | 89.80 | 90.04 | 87.19 | 88.44 | 413,460 | -0.65(-0.73%) |
Sep 01, 2022 | 89.59 | 90.18 | 87.54 | 89.09 | 287,245 | -0.48(-0.54%) |
Aug 31, 2022 | 86.25 | 90.49 | 85.67 | 89.57 | 368,276 | +3.47(+4.03%) |
Aug 30, 2022 | 90.61 | 90.61 | 86.09 | 86.10 | 254,948 | -1.87(-2.13%) |
Aug 29, 2022 | 90.17 | 90.62 | 87.03 | 87.97 | 242,010 | -2.34(-2.59%) |
Aug 26, 2022 | 93.26 | 93.70 | 90.24 | 90.31 | 259,729 | -3.60(-3.83%) |
Aug 25, 2022 | 97.37 | 97.37 | 91.89 | 93.91 | 278,485 | -2.77(-2.87%) |
Aug 24, 2022 | 92.41 | 97.99 | 90.15 | 96.68 | 437,279 | +5.20(+5.68%) |
Aug 23, 2022 | 89.77 | 92.43 | 89.05 | 91.48 | 437,100 | +1.88(+2.10%) |
Aug 22, 2022 | 92.54 | 93.56 | 89.21 | 89.60 | 181,898 | -2.99(-3.23%) |
Aug 19, 2022 | 94.37 | 94.37 | 92.02 | 92.59 | 401,647 | -1.99(-2.10%) |
Aug 18, 2022 | 96.57 | 96.69 | 92.65 | 94.58 | 291,478 | -2.21(-2.28%) |
Aug 17, 2022 | 99.88 | 100.00 | 96.67 | 96.79 | 296,222 | -3.16(-3.16%) |
Aug 16, 2022 | 107.66 | 107.89 | 99.26 | 99.95 | 531,018 | -7.71(-7.16%) |
Aug 15, 2022 | 109.07 | 110.34 | 106.30 | 107.66 | 583,022 | -2.57(-2.33%) |
Aug 12, 2022 | 105.98 | 110.39 | 103.28 | 110.23 | 519,851 | +5.42(+5.17%) |
Aug 11, 2022 | 99.21 | 107.20 | 95.15 | 104.81 | 1,011,324 | +9.67(+10.16%) |
Aug 10, 2022 | 94.25 | 95.32 | 91.51 | 95.14 | 1,229,805 | +1.99(+2.14%) |
Aug 09, 2022 | 98.36 | 98.79 | 92.79 | 93.15 | 624,408 | -5.78(-5.84%) |
Aug 08, 2022 | 95.28 | 100.04 | 94.96 | 98.93 | 1,414,129 | +4.02(+4.24%) |
Aug 05, 2022 | 90.07 | 95.29 | 88.90 | 94.91 | 1,148,305 | +3.36(+3.67%) |
Aug 04, 2022 | 89.49 | 92.77 | 89.05 | 91.55 | 507,558 | +2.58(+2.90%) |
Aug 03, 2022 | 86.96 | 89.98 | 86.83 | 88.97 | 197,893 | +2.10(+2.42%) |
Aug 02, 2022 | 83.92 | 87.71 | 83.92 | 86.87 | 320,189 | +2.84(+3.38%) |
Aug 01, 2022 | 85.08 | 87.11 | 83.61 | 84.03 | 164,796 | -1.50(-1.75%) |
Jul 29, 2022 | 86.29 | 87.88 | 84.84 | 85.53 | 239,425 | -0.71(-0.82%) |
Jul 28, 2022 | 89.28 | 89.98 | 85.25 | 86.24 | 207,575 | -2.63(-2.96%) |
Jul 27, 2022 | 87.75 | 89.19 | 84.94 | 88.87 | 247,810 | +1.30(+1.48%) |
Jul 26, 2022 | 86.30 | 88.50 | 85.05 | 87.57 | 345,005 | +0.55(+0.63%) |
Jul 25, 2022 | 89.07 | 89.07 | 85.10 | 87.02 | 303,472 | -1.49(-1.68%) |
Jul 22, 2022 | 90.14 | 90.72 | 87.86 | 88.51 | 311,783 | -1.58(-1.75%) |
Jul 21, 2022 | 90.04 | 91.28 | 89.58 | 90.09 | 190,786 | -0.16(-0.18%) |
Jul 20, 2022 | 88.32 | 91.04 | 86.94 | 90.25 | 402,885 | +2.31(+2.63%) |
Jul 19, 2022 | 87.18 | 88.02 | 85.50 | 87.94 | 156,481 | +2.44(+2.85%) |
Jul 18, 2022 | 85.86 | 88.57 | 85.17 | 85.50 | 681,459 | +0.17(+0.20%) |
Jul 15, 2022 | 86.34 | 86.34 | 82.70 | 85.33 | 862,284 | -0.24(-0.28%) |
Jul 14, 2022 | 87.48 | 88.32 | 85.21 | 85.57 | 162,803 | -3.00(-3.39%) |
Jul 13, 2022 | 89.33 | 92.42 | 87.76 | 88.57 | 321,887 | -1.49(-1.65%) |
Jul 12, 2022 | 91.28 | 92.65 | 87.70 | 90.06 | 283,561 | -0.71(-0.78%) |
Jul 11, 2022 | 93.22 | 93.22 | 90.52 | 90.77 | 241,159 | -2.84(-3.03%) |
Jul 08, 2022 | 92.64 | 94.57 | 90.60 | 93.61 | 193,126 | -0.39(-0.41%) |
Jul 07, 2022 | 89.48 | 95.43 | 89.48 | 94.00 | 310,345 | +4.50(+5.03%) |
Jul 06, 2022 | 95.49 | 95.80 | 88.76 | 89.50 | 347,563 | -5.89(-6.17%) |
Jul 05, 2022 | 91.46 | 95.72 | 91.15 | 95.39 | 142,884 | +2.79(+3.01%) |
Jul 01, 2022 | 92.56 | 93.89 | 91.83 | 92.60 | 156,319 | -0.36(-0.39%) |
Jun 30, 2022 | 93.10 | 95.33 | 91.62 | 92.96 | 312,404 | -1.24(-1.32%) |
Jun 29, 2022 | 93.46 | 95.48 | 90.44 | 94.20 | 254,507 | +1.05(+1.13%) |
Jun 28, 2022 | 94.47 | 94.95 | 91.37 | 93.15 | 486,433 | -1.95(-2.05%) |
Jun 27, 2022 | 91.48 | 95.78 | 90.82 | 95.10 | 476,535 | +4.01(+4.40%) |
Jun 24, 2022 | 92.67 | 93.89 | 86.23 | 91.09 | 785,925 | -0.38(-0.42%) |
Jun 23, 2022 | 86.55 | 92.57 | 84.84 | 91.47 | 299,112 | +5.74(+6.70%) |
Jun 22, 2022 | 83.92 | 88.42 | 83.08 | 85.73 | 369,535 | +0.23(+0.27%) |
Jun 21, 2022 | 85.25 | 87.94 | 84.35 | 85.50 | 339,497 | +1.58(+1.88%) |
Jun 17, 2022 | 79.21 | 85.19 | 79.21 | 83.92 | 344,131 | +5.32(+6.77%) |
Jun 16, 2022 | 81.36 | 83.68 | 77.64 | 78.60 | 393,490 | -4.59(-5.52%) |
Jun 15, 2022 | 82.21 | 84.45 | 81.25 | 83.19 | 360,176 | +1.95(+2.40%) |
Jun 14, 2022 | 80.51 | 81.33 | 78.21 | 81.24 | 219,936 | +1.28(+1.60%) |
Jun 13, 2022 | 79.12 | 82.06 | 77.28 | 79.96 | 387,858 | -2.82(-3.41%) |
Jun 10, 2022 | 85.89 | 85.89 | 81.83 | 82.78 | 306,224 | -3.86(-4.46%) |
Jun 09, 2022 | 90.74 | 90.83 | 86.64 | 86.64 | 221,813 | -4.56(-5.00%) |
Jun 08, 2022 | 89.40 | 91.64 | 88.93 | 91.20 | 561,136 | +2.08(+2.33%) |
Jun 07, 2022 | 85.11 | 89.48 | 85.11 | 89.12 | 525,728 | +3.93(+4.61%) |
Jun 06, 2022 | 86.50 | 86.64 | 83.78 | 85.19 | 426,031 | -1.11(-1.29%) |
Jun 03, 2022 | 82.50 | 87.53 | 82.44 | 86.30 | 258,678 | +2.98(+3.58%) |
Jun 02, 2022 | 84.72 | 85.22 | 82.77 | 83.32 | 283,032 | -1.51(-1.78%) |