Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.18 | 86.01 | 84.83 | 85.88 | 2,859,320 | +0.82(+0.97%) |
Jun 29, 2023 | 84.56 | 85.44 | 84.31 | 85.05 | 2,708,709 | -0.21(-0.25%) |
Jun 28, 2023 | 86.55 | 86.59 | 85.07 | 85.26 | 2,518,964 | -1.36(-1.57%) |
Jun 27, 2023 | 87.02 | 87.20 | 86.58 | 86.62 | 2,385,781 | -0.31(-0.35%) |
Jun 26, 2023 | 86.18 | 87.14 | 85.50 | 86.93 | 2,308,335 | +1.07(+1.25%) |
Jun 23, 2023 | 87.27 | 87.60 | 85.69 | 85.86 | 3,971,245 | -1.13(-1.30%) |
Jun 22, 2023 | 88.19 | 88.29 | 86.49 | 86.99 | 2,682,081 | -0.72(-0.82%) |
Jun 21, 2023 | 86.79 | 87.91 | 86.07 | 87.70 | 2,550,730 | +0.67(+0.77%) |
Jun 20, 2023 | 88.06 | 88.27 | 87.00 | 87.04 | 2,980,153 | -1.18(-1.33%) |
Jun 16, 2023 | 88.21 | 88.97 | 87.70 | 88.21 | 9,084,853 | +0.47(+0.53%) |
Jun 15, 2023 | 87.42 | 87.98 | 86.96 | 87.74 | 3,175,141 | +0.80(+0.92%) |
Jun 14, 2023 | 87.68 | 88.70 | 86.83 | 86.94 | 3,587,447 | +0.09(+0.10%) |
Jun 13, 2023 | 86.37 | 87.10 | 86.03 | 86.85 | 3,793,902 | -0.60(-0.69%) |
Jun 12, 2023 | 87.79 | 87.79 | 86.95 | 87.46 | 3,272,793 | -0.12(-0.14%) |
Jun 09, 2023 | 88.04 | 88.19 | 87.40 | 87.58 | 2,766,692 | -0.46(-0.52%) |
Jun 08, 2023 | 87.37 | 88.06 | 86.74 | 88.04 | 3,298,821 | +0.41(+0.47%) |
Jun 07, 2023 | 85.96 | 87.81 | 85.37 | 87.63 | 2,656,312 | +1.74(+2.03%) |
Jun 06, 2023 | 86.84 | 87.01 | 85.86 | 85.89 | 2,059,481 | -0.39(-0.45%) |
Jun 05, 2023 | 86.13 | 87.11 | 85.85 | 86.28 | 2,777,303 | +0.46(+0.54%) |
Jun 02, 2023 | 84.21 | 86.03 | 83.45 | 85.82 | 4,008,079 | +1.49(+1.77%) |
Jun 01, 2023 | 85.84 | 85.85 | 83.88 | 84.33 | 3,823,841 | -1.12(-1.31%) |
May 31, 2023 | 84.50 | 85.89 | 84.12 | 85.45 | 4,344,163 | +1.22(+1.45%) |
May 30, 2023 | 84.98 | 85.61 | 84.11 | 84.22 | 3,144,041 | -0.66(-0.78%) |
May 26, 2023 | 84.89 | 85.00 | 83.75 | 84.88 | 3,203,354 | -0.18(-0.21%) |
May 25, 2023 | 86.13 | 86.14 | 84.43 | 85.06 | 3,793,713 | -1.22(-1.41%) |
May 24, 2023 | 87.07 | 87.45 | 86.15 | 86.28 | 2,947,036 | -0.56(-0.65%) |
May 23, 2023 | 87.61 | 88.40 | 86.70 | 86.84 | 3,860,439 | -1.17(-1.33%) |
May 22, 2023 | 88.90 | 89.20 | 87.84 | 88.01 | 2,847,931 | -0.52(-0.58%) |
May 19, 2023 | 89.25 | 89.70 | 88.53 | 88.53 | 2,495,887 | -0.29(-0.32%) |
May 18, 2023 | 88.43 | 89.02 | 88.03 | 88.82 | 2,900,674 | -0.20(-0.23%) |
May 17, 2023 | 90.15 | 90.44 | 88.61 | 89.02 | 3,100,825 | -0.95(-1.05%) |
May 16, 2023 | 92.34 | 92.43 | 89.95 | 89.96 | 2,308,524 | -2.22(-2.41%) |
May 15, 2023 | 93.45 | 93.64 | 91.94 | 92.18 | 2,111,366 | -1.07(-1.15%) |
May 12, 2023 | 93.58 | 94.13 | 92.83 | 93.26 | 2,315,660 | +0.11(+0.12%) |
May 11, 2023 | 93.78 | 94.11 | 92.75 | 93.14 | 1,922,987 | -0.77(-0.82%) |
May 10, 2023 | 93.61 | 94.25 | 92.95 | 93.91 | 3,175,532 | +1.03(+1.11%) |
May 09, 2023 | 92.57 | 93.18 | 92.04 | 92.88 | 4,407,274 | -0.81(-0.86%) |
May 08, 2023 | 93.87 | 94.54 | 93.07 | 93.68 | 3,271,788 | -0.44(-0.46%) |
May 05, 2023 | 92.96 | 94.17 | 92.58 | 94.12 | 2,733,124 | +1.18(+1.27%) |
May 04, 2023 | 92.43 | 93.30 | 91.99 | 92.94 | 3,237,974 | +0.74(+0.80%) |
May 03, 2023 | 92.92 | 93.52 | 92.10 | 92.20 | 3,376,536 | -0.26(-0.28%) |
May 02, 2023 | 93.78 | 93.98 | 92.10 | 92.45 | 2,719,477 | -1.41(-1.50%) |
May 01, 2023 | 93.64 | 94.85 | 93.39 | 93.86 | 3,418,251 | +0.20(+0.21%) |
Apr 28, 2023 | 94.04 | 94.57 | 93.00 | 93.66 | 2,106,159 | -0.56(-0.59%) |
Apr 27, 2023 | 93.22 | 94.25 | 93.13 | 94.22 | 2,412,538 | +1.06(+1.14%) |
Apr 26, 2023 | 93.78 | 94.41 | 92.94 | 93.16 | 2,892,647 | -1.32(-1.39%) |
Apr 25, 2023 | 93.79 | 95.09 | 93.73 | 94.48 | 2,925,109 | +0.80(+0.85%) |
Apr 24, 2023 | 93.40 | 94.04 | 92.41 | 93.68 | 2,273,018 | +0.51(+0.55%) |
Apr 21, 2023 | 93.59 | 93.92 | 92.53 | 93.17 | 2,308,333 | +0.13(+0.14%) |
Apr 20, 2023 | 93.55 | 93.62 | 92.59 | 93.04 | 2,104,880 | -0.17(-0.18%) |
Apr 19, 2023 | 92.75 | 93.35 | 92.39 | 93.21 | 2,243,527 | +0.94(+1.02%) |
Apr 18, 2023 | 92.97 | 93.28 | 92.10 | 92.27 | 2,084,200 | -0.95(-1.02%) |
Apr 17, 2023 | 93.00 | 93.53 | 92.33 | 93.22 | 2,337,612 | +0.73(+0.79%) |
Apr 14, 2023 | 92.95 | 93.12 | 92.20 | 92.49 | 3,397,096 | -1.42(-1.51%) |
Apr 13, 2023 | 93.37 | 94.08 | 91.97 | 93.91 | 3,390,140 | -0.26(-0.27%) |
Apr 12, 2023 | 94.50 | 94.75 | 93.75 | 94.17 | 2,049,765 | +0.06(+0.06%) |
Apr 11, 2023 | 93.95 | 94.35 | 93.45 | 94.11 | 1,905,020 | +0.21(+0.22%) |
Apr 10, 2023 | 94.03 | 94.17 | 92.89 | 93.90 | 2,774,906 | -0.58(-0.61%) |
Apr 06, 2023 | 94.25 | 94.52 | 93.21 | 94.48 | 3,052,309 | +0.85(+0.91%) |
Apr 05, 2023 | 91.88 | 94.05 | 91.67 | 93.63 | 4,716,006 | +2.47(+2.71%) |
Apr 04, 2023 | 89.95 | 91.21 | 89.71 | 91.15 | 5,324,247 | +1.08(+1.20%) |
Apr 03, 2023 | 90.09 | 91.59 | 89.51 | 90.07 | 6,607,629 | -1.31(-1.43%) |
Mar 31, 2023 | 91.32 | 91.87 | 90.86 | 91.38 | 3,383,756 | +0.29(+0.32%) |
Mar 30, 2023 | 91.36 | 91.98 | 90.65 | 91.09 | 2,639,556 | -0.10(-0.11%) |
Mar 29, 2023 | 89.99 | 91.31 | 89.98 | 91.19 | 2,479,291 | +1.44(+1.60%) |
Mar 28, 2023 | 89.59 | 90.77 | 89.36 | 89.75 | 3,171,307 | +0.06(+0.06%) |
Mar 27, 2023 | 89.74 | 90.33 | 89.35 | 89.70 | 2,869,494 | +0.30(+0.34%) |
Mar 24, 2023 | 86.83 | 89.43 | 86.82 | 89.39 | 3,809,865 | +2.67(+3.08%) |
Mar 23, 2023 | 88.09 | 88.69 | 86.55 | 86.72 | 2,917,187 | -1.33(-1.51%) |
Mar 22, 2023 | 89.47 | 89.95 | 88.01 | 88.05 | 3,261,764 | -1.72(-1.92%) |
Mar 21, 2023 | 91.95 | 92.03 | 88.63 | 89.77 | 4,314,357 | -2.41(-2.61%) |
Mar 20, 2023 | 91.75 | 92.45 | 91.56 | 92.18 | 3,335,894 | +0.87(+0.95%) |
Mar 17, 2023 | 91.41 | 92.01 | 90.66 | 91.31 | 6,243,587 | -0.77(-0.83%) |
Mar 16, 2023 | 91.67 | 93.45 | 91.41 | 92.07 | 5,129,981 | +0.35(+0.38%) |
Mar 15, 2023 | 89.99 | 92.35 | 89.68 | 91.72 | 4,071,538 | +1.65(+1.83%) |
Mar 14, 2023 | 89.84 | 91.06 | 89.13 | 90.07 | 3,988,712 | +0.87(+0.98%) |
Mar 13, 2023 | 87.83 | 91.44 | 87.83 | 89.20 | 4,795,742 | +1.27(+1.44%) |
Mar 10, 2023 | 89.44 | 89.63 | 87.48 | 87.93 | 2,775,566 | -1.32(-1.48%) |
Mar 09, 2023 | 90.00 | 91.00 | 88.80 | 89.25 | 2,903,985 | -0.43(-0.48%) |
Mar 08, 2023 | 88.71 | 89.83 | 88.58 | 89.68 | 2,586,454 | +1.09(+1.23%) |
Mar 07, 2023 | 91.05 | 91.10 | 88.08 | 88.59 | 2,973,476 | -2.33(-2.56%) |
Mar 06, 2023 | 90.45 | 90.97 | 90.30 | 90.92 | 2,859,238 | +0.56(+0.62%) |
Mar 03, 2023 | 89.00 | 90.42 | 88.34 | 90.36 | 4,287,946 | +1.53(+1.73%) |
Mar 02, 2023 | 86.93 | 89.01 | 86.88 | 88.82 | 2,733,178 | +1.76(+2.02%) |
Mar 01, 2023 | 89.06 | 89.08 | 86.94 | 87.06 | 3,560,880 | -2.23(-2.49%) |
Feb 28, 2023 | 90.45 | 90.98 | 89.21 | 89.29 | 3,330,612 | -1.47(-1.62%) |
Feb 27, 2023 | 91.90 | 92.75 | 90.64 | 90.76 | 2,550,506 | -1.05(-1.15%) |
Feb 24, 2023 | 90.78 | 91.92 | 90.45 | 91.81 | 2,450,026 | +0.08(+0.08%) |
Feb 23, 2023 | 92.71 | 92.92 | 91.32 | 91.73 | 1,994,573 | -0.60(-0.65%) |
Feb 22, 2023 | 92.32 | 93.32 | 92.04 | 92.33 | 2,185,767 | -0.20(-0.21%) |
Feb 21, 2023 | 93.77 | 94.09 | 92.45 | 92.53 | 3,444,297 | -1.71(-1.82%) |
Feb 17, 2023 | 93.36 | 94.72 | 92.72 | 94.24 | 3,210,678 | +1.14(+1.22%) |
Feb 16, 2023 | 92.36 | 93.54 | 91.36 | 93.11 | 2,269,718 | +0.03(+0.04%) |
Feb 15, 2023 | 92.83 | 93.24 | 92.41 | 93.07 | 3,494,608 | -0.20(-0.21%) |
Feb 14, 2023 | 93.76 | 94.18 | 92.89 | 93.27 | 2,336,385 | -0.53(-0.57%) |
Feb 13, 2023 | 92.73 | 94.14 | 92.73 | 93.80 | 2,059,845 | +0.87(+0.94%) |
Feb 10, 2023 | 91.29 | 93.03 | 90.74 | 92.93 | 2,808,467 | +1.46(+1.60%) |
Feb 09, 2023 | 93.09 | 94.12 | 90.95 | 91.47 | 4,694,826 | -1.53(-1.64%) |
Feb 08, 2023 | 93.95 | 94.03 | 92.67 | 93.00 | 3,548,717 | -1.54(-1.63%) |
Feb 07, 2023 | 94.78 | 94.84 | 93.34 | 94.54 | 2,850,235 | -0.93(-0.97%) |
Feb 06, 2023 | 93.91 | 95.56 | 93.80 | 95.46 | 3,253,103 | +1.15(+1.22%) |
Feb 03, 2023 | 95.17 | 95.45 | 92.32 | 94.31 | 4,619,085 | -1.37(-1.43%) |
Feb 02, 2023 | 96.21 | 97.36 | 95.64 | 95.68 | 4,048,949 | -0.47(-0.49%) |
Feb 01, 2023 | 95.41 | 96.79 | 94.93 | 96.15 | 3,257,361 | +0.08(+0.09%) |
Jan 31, 2023 | 95.64 | 96.17 | 94.75 | 96.06 | 3,970,119 | +0.76(+0.80%) |
Jan 30, 2023 | 94.92 | 95.79 | 94.86 | 95.30 | 2,635,166 | +0.06(+0.06%) |
Jan 27, 2023 | 94.90 | 95.62 | 94.31 | 95.25 | 2,428,485 | +0.23(+0.24%) |
Jan 26, 2023 | 94.61 | 95.37 | 94.47 | 95.02 | 2,232,669 | -0.07(-0.08%) |
Jan 25, 2023 | 94.04 | 95.13 | 93.75 | 95.10 | 2,203,995 | +0.05(+0.05%) |
Jan 24, 2023 | 95.01 | 95.16 | 92.98 | 95.05 | 3,250,752 | +0.36(+0.38%) |
Jan 23, 2023 | 95.20 | 95.97 | 94.47 | 94.69 | 3,547,851 | -0.78(-0.82%) |
Jan 20, 2023 | 95.52 | 95.74 | 93.81 | 95.47 | 4,232,209 | -0.14(-0.15%) |
Jan 19, 2023 | 95.88 | 96.50 | 95.23 | 95.61 | 3,227,010 | -0.26(-0.27%) |
Jan 18, 2023 | 97.90 | 98.06 | 95.65 | 95.88 | 3,362,134 | -1.85(-1.89%) |
Jan 17, 2023 | 98.62 | 98.86 | 97.61 | 97.72 | 3,788,908 | -0.71(-0.72%) |
Jan 13, 2023 | 97.99 | 98.88 | 97.76 | 98.44 | 2,903,935 | -0.09(-0.10%) |
Jan 12, 2023 | 99.20 | 99.51 | 98.29 | 98.53 | 2,506,347 | -0.54(-0.55%) |
Jan 11, 2023 | 98.86 | 99.49 | 98.62 | 99.07 | 2,515,631 | +0.22(+0.22%) |
Jan 10, 2023 | 98.34 | 98.90 | 97.96 | 98.86 | 2,394,126 | +0.23(+0.23%) |
Jan 09, 2023 | 98.48 | 99.80 | 98.23 | 98.63 | 2,515,109 | +0.01(+0.01%) |
Jan 06, 2023 | 97.70 | 99.20 | 97.52 | 98.62 | 2,300,684 | +1.80(+1.86%) |
Jan 05, 2023 | 97.38 | 97.85 | 96.04 | 96.82 | 2,048,265 | -1.45(-1.48%) |
Jan 04, 2023 | 97.77 | 98.81 | 97.38 | 98.28 | 3,007,341 | +1.04(+1.07%) |
Jan 03, 2023 | 96.77 | 97.33 | 95.82 | 97.24 | 2,865,497 | +0.67(+0.69%) |
Dec 30, 2022 | 97.40 | 97.52 | 95.63 | 96.57 | 2,192,269 | -0.80(-0.82%) |
Dec 29, 2022 | 96.86 | 97.91 | 96.86 | 97.37 | 1,540,636 | +0.88(+0.91%) |
Dec 28, 2022 | 97.52 | 97.97 | 96.27 | 96.49 | 1,799,799 | -0.72(-0.74%) |
Dec 27, 2022 | 96.66 | 97.49 | 96.16 | 97.21 | 1,811,388 | +0.64(+0.66%) |
Dec 23, 2022 | 95.47 | 96.72 | 94.76 | 96.57 | 1,923,338 | +0.98(+1.02%) |
Dec 22, 2022 | 95.36 | 95.62 | 93.96 | 95.59 | 2,465,935 | +0.03(+0.03%) |
Dec 21, 2022 | 94.42 | 95.73 | 94.38 | 95.57 | 2,420,290 | +1.60(+1.71%) |
Dec 20, 2022 | 93.84 | 94.63 | 93.02 | 93.96 | 2,553,541 | -0.02(-0.02%) |
Dec 19, 2022 | 93.89 | 95.01 | 93.49 | 93.98 | 3,870,082 | -0.10(-0.11%) |
Dec 16, 2022 | 95.72 | 95.75 | 93.00 | 94.09 | 11,329,837 | -2.03(-2.12%) |
Dec 15, 2022 | 96.64 | 96.87 | 95.59 | 96.12 | 3,872,803 | -0.74(-0.76%) |
Dec 14, 2022 | 96.80 | 98.94 | 96.23 | 96.86 | 4,765,775 | +0.19(+0.19%) |
Dec 13, 2022 | 96.91 | 97.84 | 96.04 | 96.67 | 5,952,508 | +0.73(+0.76%) |
Dec 12, 2022 | 95.11 | 96.05 | 94.05 | 95.94 | 2,916,718 | +1.85(+1.96%) |
Dec 09, 2022 | 93.84 | 94.63 | 93.78 | 94.09 | 2,131,052 | -0.09(-0.10%) |
Dec 08, 2022 | 93.40 | 94.38 | 93.13 | 94.19 | 2,203,208 | +0.82(+0.87%) |
Dec 07, 2022 | 94.09 | 94.95 | 93.14 | 93.37 | 2,810,781 | -0.87(-0.93%) |
Dec 06, 2022 | 93.04 | 94.42 | 92.88 | 94.24 | 3,016,849 | +1.29(+1.39%) |
Dec 05, 2022 | 92.58 | 93.35 | 92.38 | 92.95 | 2,359,560 | -0.37(-0.39%) |
Dec 02, 2022 | 93.19 | 93.53 | 92.36 | 93.32 | 2,237,163 | -0.74(-0.79%) |
Dec 01, 2022 | 94.55 | 95.55 | 93.65 | 94.06 | 3,551,319 | +0.36(+0.38%) |
Nov 30, 2022 | 91.50 | 94.16 | 91.20 | 93.70 | 6,454,506 | +1.87(+2.03%) |
Nov 29, 2022 | 91.92 | 92.11 | 91.18 | 91.83 | 2,268,820 | -0.63(-0.68%) |
Nov 28, 2022 | 93.02 | 93.45 | 92.10 | 92.46 | 2,435,679 | -0.95(-1.01%) |
Nov 25, 2022 | 92.83 | 93.76 | 92.73 | 93.41 | 1,360,487 | +1.01(+1.10%) |
Nov 23, 2022 | 91.39 | 92.53 | 91.37 | 92.40 | 2,907,373 | +0.81(+0.88%) |
Nov 22, 2022 | 91.41 | 92.54 | 91.22 | 91.59 | 2,489,127 | +0.60(+0.66%) |
Nov 21, 2022 | 90.53 | 91.47 | 90.18 | 90.99 | 3,534,861 | +0.23(+0.26%) |
Nov 18, 2022 | 90.45 | 91.17 | 90.02 | 90.76 | 3,925,279 | +1.19(+1.33%) |
Nov 17, 2022 | 90.31 | 90.71 | 89.01 | 89.57 | 2,938,961 | -1.33(-1.46%) |
Nov 16, 2022 | 90.36 | 91.95 | 90.36 | 90.89 | 3,927,269 | +0.75(+0.83%) |
Nov 15, 2022 | 89.65 | 90.46 | 88.93 | 90.14 | 4,984,288 | +1.56(+1.76%) |
Nov 14, 2022 | 88.77 | 89.50 | 88.41 | 88.58 | 5,152,623 | +0.26(+0.29%) |
Nov 11, 2022 | 90.22 | 90.25 | 87.65 | 88.32 | 3,541,376 | -1.79(-1.99%) |
Nov 10, 2022 | 88.96 | 90.35 | 87.48 | 90.11 | 3,880,085 | +3.39(+3.91%) |
Nov 09, 2022 | 86.89 | 87.61 | 86.44 | 86.73 | 2,955,233 | +0.23(+0.27%) |
Nov 08, 2022 | 85.87 | 87.25 | 85.70 | 86.49 | 3,099,694 | +0.90(+1.05%) |
Nov 07, 2022 | 86.77 | 86.82 | 83.85 | 85.59 | 4,850,013 | -1.28(-1.47%) |
Nov 04, 2022 | 87.84 | 87.97 | 84.86 | 86.87 | 5,186,708 | +0.36(+0.42%) |
Nov 03, 2022 | 85.37 | 87.06 | 84.99 | 86.51 | 3,373,048 | +0.32(+0.37%) |
Nov 02, 2022 | 86.74 | 86.07 | 86.20 | 3,298,667 | -0.80(-0.92%) | |
Nov 01, 2022 | 86.84 | 87.38 | 86.06 | 86.99 | 3,113,051 | +0.52(+0.60%) |
Oct 31, 2022 | 86.97 | 87.46 | 85.92 | 86.47 | 3,488,632 | -0.76(-0.87%) |
Oct 28, 2022 | 84.69 | 87.44 | 84.69 | 87.24 | 3,382,740 | +2.75(+3.25%) |
Oct 27, 2022 | 85.05 | 85.67 | 84.36 | 84.49 | 3,628,478 | +0.21(+0.25%) |
Oct 26, 2022 | 84.22 | 84.85 | 83.51 | 84.28 | 3,166,231 | +0.53(+0.63%) |
Oct 25, 2022 | 82.33 | 84.10 | 82.32 | 83.75 | 2,996,897 | +1.44(+1.75%) |
Oct 24, 2022 | 82.65 | 83.36 | 81.70 | 82.31 | 2,498,440 | +0.21(+0.26%) |
Oct 21, 2022 | 81.12 | 82.69 | 80.67 | 82.09 | 3,005,232 | +1.14(+1.41%) |
Oct 20, 2022 | 82.60 | 82.75 | 80.48 | 80.95 | 4,372,423 | -1.91(-2.31%) |
Oct 19, 2022 | 83.17 | 83.87 | 82.43 | 82.86 | 2,814,238 | -1.41(-1.67%) |
Oct 18, 2022 | 83.78 | 84.54 | 83.36 | 84.28 | 3,243,204 | +1.59(+1.92%) |
Oct 17, 2022 | 81.67 | 83.49 | 81.55 | 82.69 | 3,991,649 | +2.12(+2.63%) |
Oct 14, 2022 | 82.49 | 83.02 | 80.18 | 80.57 | 5,076,376 | -1.09(-1.33%) |
Oct 13, 2022 | 78.88 | 82.15 | 77.73 | 81.66 | 7,821,402 | +1.87(+2.35%) |
Oct 12, 2022 | 82.60 | 82.86 | 79.73 | 79.78 | 4,571,515 | -3.30(-3.98%) |
Oct 11, 2022 | 82.41 | 83.99 | 82.28 | 83.09 | 5,271,908 | +0.35(+0.43%) |
Oct 10, 2022 | 82.70 | 83.65 | 82.61 | 82.73 | 3,213,626 | +0.07(+0.09%) |
Oct 07, 2022 | 84.21 | 84.45 | 82.21 | 82.66 | 3,408,018 | -1.58(-1.87%) |
Oct 06, 2022 | 86.92 | 87.00 | 84.13 | 84.24 | 4,558,834 | -3.02(-3.46%) |
Oct 05, 2022 | 89.00 | 89.21 | 86.72 | 87.25 | 4,165,228 | -2.88(-3.19%) |
Oct 04, 2022 | 89.09 | 90.33 | 88.41 | 90.13 | 3,346,458 | +1.66(+1.88%) |
Oct 03, 2022 | 87.66 | 89.10 | 86.73 | 88.47 | 4,080,406 | +2.14(+2.48%) |
Sep 30, 2022 | 88.86 | 89.18 | 86.12 | 86.33 | 5,564,178 | -1.93(-2.19%) |
Sep 29, 2022 | 92.21 | 92.25 | 88.12 | 88.26 | 3,345,175 | -4.19(-4.53%) |
Sep 28, 2022 | 92.29 | 92.99 | 91.10 | 92.44 | 2,519,572 | +1.20(+1.31%) |
Sep 27, 2022 | 93.82 | 94.22 | 90.91 | 91.25 | 4,340,361 | -2.34(-2.50%) |
Sep 26, 2022 | 96.05 | 96.15 | 92.73 | 93.58 | 3,030,886 | -2.66(-2.77%) |
Sep 23, 2022 | 96.47 | 96.76 | 95.14 | 96.25 | 2,475,852 | -0.90(-0.93%) |
Sep 22, 2022 | 96.61 | 97.99 | 96.14 | 97.15 | 2,505,149 | +0.36(+0.37%) |
Sep 21, 2022 | 98.41 | 99.18 | 96.77 | 96.79 | 1,611,729 | -1.25(-1.28%) |
Sep 20, 2022 | 98.39 | 98.60 | 97.04 | 98.04 | 1,748,357 | -1.09(-1.10%) |
Sep 19, 2022 | 98.21 | 99.16 | 97.75 | 99.12 | 1,921,808 | +0.65(+0.66%) |
Sep 16, 2022 | 99.24 | 99.85 | 98.28 | 98.47 | 4,919,364 | -0.16(-0.16%) |
Sep 15, 2022 | 100.73 | 100.86 | 98.47 | 98.63 | 3,343,627 | -2.77(-2.74%) |
Sep 14, 2022 | 100.53 | 102.03 | 100.53 | 101.41 | 2,488,852 | +1.00(+1.00%) |
Sep 13, 2022 | 102.22 | 102.57 | 99.84 | 100.41 | 2,573,180 | -2.50(-2.43%) |
Sep 12, 2022 | 102.05 | 103.25 | 101.99 | 102.90 | 1,781,992 | +0.93(+0.91%) |
Sep 09, 2022 | 101.69 | 102.44 | 101.07 | 101.97 | 1,569,087 | +0.63(+0.62%) |
Sep 08, 2022 | 101.97 | 102.76 | 100.89 | 101.34 | 2,576,200 | -0.97(-0.95%) |
Sep 07, 2022 | 99.74 | 102.40 | 99.73 | 102.32 | 3,582,206 | +3.24(+3.27%) |
Sep 06, 2022 | 99.51 | 100.56 | 98.76 | 99.08 | 2,195,627 | -0.22(-0.22%) |
Sep 02, 2022 | 100.48 | 101.41 | 99.00 | 99.30 | 1,612,209 | -1.10(-1.10%) |
Sep 01, 2022 | 99.34 | 100.74 | 99.06 | 100.41 | 1,737,264 | +1.19(+1.20%) |
Aug 31, 2022 | 99.93 | 100.75 | 99.07 | 99.22 | 3,115,217 | -0.71(-0.72%) |
Aug 30, 2022 | 101.12 | 101.39 | 99.54 | 99.93 | 2,068,625 | -1.41(-1.39%) |
Aug 29, 2022 | 100.61 | 102.01 | 99.85 | 101.34 | 1,910,805 | +0.44(+0.43%) |
Aug 26, 2022 | 102.86 | 102.91 | 100.80 | 100.91 | 3,628,013 | -1.83(-1.78%) |
Aug 25, 2022 | 103.05 | 103.12 | 101.72 | 102.73 | 2,814,770 | -0.21(-0.21%) |
Aug 24, 2022 | 103.20 | 103.35 | 102.39 | 102.95 | 1,935,728 | -0.09(-0.09%) |
Aug 23, 2022 | 104.08 | 104.08 | 102.83 | 103.04 | 1,605,241 | -0.95(-0.91%) |
Aug 22, 2022 | 104.85 | 105.13 | 103.78 | 103.99 | 2,459,394 | -1.11(-1.05%) |
Aug 19, 2022 | 104.67 | 105.49 | 104.24 | 105.09 | 2,254,024 | +0.61(+0.59%) |
Aug 18, 2022 | 104.03 | 104.93 | 104.03 | 104.48 | 1,879,550 | +0.51(+0.49%) |
Aug 17, 2022 | 103.86 | 104.78 | 103.79 | 103.97 | 2,041,405 | -0.07(-0.07%) |
Aug 16, 2022 | 102.99 | 104.39 | 102.83 | 104.04 | 2,698,568 | +1.05(+1.02%) |
Aug 15, 2022 | 102.42 | 103.09 | 101.74 | 102.99 | 2,330,896 | +0.68(+0.66%) |
Aug 12, 2022 | 101.28 | 102.39 | 101.11 | 102.32 | 3,558,758 | +1.61(+1.60%) |
Aug 11, 2022 | 101.30 | 101.97 | 100.54 | 100.70 | 2,845,641 | -0.51(-0.50%) |
Aug 10, 2022 | 101.43 | 101.61 | 100.71 | 101.21 | 3,161,752 | +0.23(+0.23%) |
Aug 09, 2022 | 100.59 | 101.30 | 100.37 | 100.98 | 2,573,352 | +0.71(+0.71%) |
Aug 08, 2022 | 101.03 | 101.71 | 100.02 | 100.27 | 3,404,127 | -0.11(-0.11%) |
Aug 05, 2022 | 100.37 | 100.68 | 98.68 | 100.38 | 3,298,894 | -0.52(-0.52%) |
Aug 04, 2022 | 102.81 | 102.97 | 100.69 | 100.90 | 3,222,753 | -1.00(-0.98%) |
Aug 03, 2022 | 100.62 | 102.21 | 98.82 | 101.91 | 3,027,991 | +1.10(+1.10%) |
Aug 02, 2022 | 101.42 | 102.39 | 100.63 | 100.80 | 2,373,485 | -0.21(-0.21%) |
Aug 01, 2022 | 101.03 | 101.66 | 100.20 | 101.02 | 2,595,773 | -0.07(-0.07%) |
Jul 29, 2022 | 99.86 | 101.54 | 99.83 | 101.09 | 2,743,171 | +0.90(+0.90%) |
Jul 28, 2022 | 98.79 | 100.48 | 98.06 | 100.19 | 2,529,871 | +2.23(+2.28%) |
Jul 27, 2022 | 98.08 | 98.27 | 97.35 | 97.95 | 2,181,317 | -0.46(-0.47%) |
Jul 26, 2022 | 97.27 | 98.69 | 97.02 | 98.41 | 1,945,426 | +0.96(+0.98%) |
Jul 25, 2022 | 96.21 | 97.49 | 96.00 | 97.46 | 1,557,754 | +0.92(+0.95%) |
Jul 22, 2022 | 95.86 | 96.55 | 95.58 | 96.54 | 1,632,712 | +1.32(+1.39%) |
Jul 21, 2022 | 94.63 | 95.40 | 93.95 | 95.21 | 3,355,284 | +0.51(+0.53%) |
Jul 20, 2022 | 97.16 | 97.32 | 94.57 | 94.71 | 3,241,005 | -2.34(-2.42%) |
Jul 19, 2022 | 97.52 | 97.91 | 96.96 | 97.05 | 2,280,713 | +0.10(+0.10%) |
Jul 18, 2022 | 98.30 | 98.50 | 96.92 | 96.95 | 2,423,033 | -1.84(-1.86%) |
Jul 15, 2022 | 98.80 | 98.98 | 97.64 | 98.79 | 2,440,465 | +0.44(+0.45%) |
Jul 14, 2022 | 96.80 | 98.60 | 96.73 | 98.35 | 2,473,911 | -0.27(-0.27%) |
Jul 13, 2022 | 98.33 | 99.50 | 98.14 | 98.61 | 2,628,544 | -0.40(-0.40%) |
Jul 12, 2022 | 98.93 | 100.22 | 98.51 | 99.01 | 2,286,624 | -0.27(-0.27%) |
Jul 11, 2022 | 97.51 | 99.30 | 97.35 | 99.28 | 2,648,749 | +1.89(+1.94%) |
Jul 08, 2022 | 98.28 | 98.46 | 97.24 | 97.39 | 1,846,231 | -0.85(-0.86%) |
Jul 07, 2022 | 99.15 | 99.52 | 97.97 | 98.24 | 2,080,900 | -0.69(-0.70%) |
Jul 06, 2022 | 98.09 | 99.71 | 97.55 | 98.93 | 2,088,792 | +1.14(+1.17%) |
Jul 05, 2022 | 100.88 | 100.88 | 96.13 | 97.79 | 3,210,148 | -3.02(-2.99%) |