Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 94.76 | 95.18 | 94.69 | 95.04 | 2,269,133 | +1.04(+1.11%) |
Jun 29, 2023 | 93.63 | 94.00 | 93.54 | 94.00 | 1,955,716 | +0.16(+0.17%) |
Jun 28, 2023 | 93.61 | 94.03 | 93.47 | 93.84 | 1,330,071 | -0.01(-0.01%) |
Jun 27, 2023 | 93.18 | 93.93 | 93.00 | 93.85 | 3,013,244 | +0.98(+1.06%) |
Jun 26, 2023 | 93.06 | 93.37 | 92.85 | 92.87 | 1,841,902 | -0.16(-0.17%) |
Jun 23, 2023 | 92.92 | 93.32 | 92.88 | 93.03 | 2,014,338 | -0.97(-1.03%) |
Jun 22, 2023 | 93.63 | 94.01 | 93.51 | 94.00 | 1,625,043 | +0.02(+0.02%) |
Jun 21, 2023 | 94.04 | 94.34 | 93.79 | 93.98 | 2,794,818 | -0.33(-0.35%) |
Jun 20, 2023 | 94.48 | 94.60 | 93.96 | 94.30 | 4,872,675 | -0.87(-0.92%) |
Jun 16, 2023 | 95.90 | 95.90 | 95.10 | 95.17 | 2,314,104 | -0.28(-0.29%) |
Jun 15, 2023 | 94.34 | 95.65 | 94.26 | 95.45 | 2,317,545 | +1.07(+1.13%) |
Jun 14, 2023 | 94.39 | 94.75 | 93.68 | 94.38 | 1,362,212 | +0.23(+0.24%) |
Jun 13, 2023 | 94.01 | 94.31 | 93.83 | 94.15 | 5,219,311 | +0.72(+0.77%) |
Jun 12, 2023 | 93.00 | 93.44 | 92.83 | 93.43 | 3,115,937 | +0.67(+0.73%) |
Jun 09, 2023 | 92.81 | 93.14 | 92.57 | 92.76 | 3,281,566 | +0.13(+0.14%) |
Jun 08, 2023 | 92.07 | 92.73 | 91.97 | 92.63 | 3,786,131 | +0.66(+0.72%) |
Jun 07, 2023 | 92.46 | 92.70 | 91.88 | 91.97 | 8,967,334 | -0.49(-0.53%) |
Jun 06, 2023 | 92.00 | 92.54 | 91.90 | 92.46 | 5,541,655 | +0.44(+0.48%) |
Jun 05, 2023 | 92.29 | 92.45 | 91.89 | 92.02 | 4,380,419 | -0.25(-0.27%) |
Jun 02, 2023 | 91.82 | 92.43 | 91.67 | 92.26 | 5,516,096 | +1.35(+1.49%) |
Jun 01, 2023 | 89.99 | 91.10 | 89.86 | 90.91 | 5,498,762 | +1.07(+1.19%) |
May 31, 2023 | 89.90 | 90.09 | 89.40 | 89.84 | 2,319,656 | -0.65(-0.72%) |
May 30, 2023 | 91.07 | 91.11 | 90.21 | 90.49 | 4,144,054 | -0.37(-0.41%) |
May 26, 2023 | 89.96 | 90.99 | 89.96 | 90.86 | 2,260,448 | +1.18(+1.31%) |
May 25, 2023 | 89.81 | 89.94 | 89.30 | 89.68 | 1,874,602 | +0.36(+0.41%) |
May 24, 2023 | 89.64 | 89.64 | 89.14 | 89.32 | 1,955,142 | -0.83(-0.92%) |
May 23, 2023 | 90.83 | 90.95 | 90.12 | 90.15 | 3,889,555 | -1.15(-1.26%) |
May 22, 2023 | 91.29 | 91.57 | 91.08 | 91.30 | 1,867,654 | +0.14(+0.15%) |
May 19, 2023 | 91.33 | 91.48 | 90.94 | 91.16 | 1,947,546 | +0.06(+0.06%) |
May 18, 2023 | 90.55 | 91.18 | 90.39 | 91.10 | 4,321,727 | +0.45(+0.50%) |
May 17, 2023 | 90.10 | 90.75 | 89.77 | 90.65 | 2,803,572 | +0.84(+0.94%) |
May 16, 2023 | 90.18 | 90.35 | 89.80 | 89.81 | 3,620,444 | -0.73(-0.80%) |
May 15, 2023 | 90.15 | 90.58 | 89.92 | 90.54 | 2,961,408 | +0.62(+0.69%) |
May 12, 2023 | 90.29 | 90.33 | 89.48 | 89.92 | 1,290,338 | -0.25(-0.28%) |
May 11, 2023 | 90.06 | 90.20 | 89.65 | 90.17 | 3,566,830 | -0.23(-0.25%) |
May 10, 2023 | 90.57 | 90.67 | 89.66 | 90.40 | 6,523,813 | +0.23(+0.25%) |
May 09, 2023 | 90.03 | 90.36 | 89.97 | 90.17 | 1,544,856 | -0.38(-0.42%) |
May 08, 2023 | 90.69 | 90.69 | 90.30 | 90.56 | 1,903,532 | +0.04(+0.04%) |
May 05, 2023 | 89.68 | 90.70 | 89.65 | 90.52 | 3,691,723 | +1.51(+1.70%) |
May 04, 2023 | 89.25 | 89.34 | 88.74 | 89.01 | 2,844,599 | -0.32(-0.36%) |
May 03, 2023 | 89.78 | 90.35 | 89.29 | 89.33 | 4,042,587 | -0.32(-0.36%) |
May 02, 2023 | 90.34 | 90.34 | 89.07 | 89.65 | 1,339,643 | -1.02(-1.12%) |
May 01, 2023 | 90.76 | 91.04 | 90.63 | 90.67 | 941,321 | -0.12(-0.13%) |
Apr 28, 2023 | 89.96 | 90.79 | 89.92 | 90.79 | 1,742,705 | +0.53(+0.59%) |
Apr 27, 2023 | 89.32 | 90.31 | 89.22 | 90.26 | 5,216,873 | +1.52(+1.71%) |
Apr 26, 2023 | 89.35 | 89.42 | 88.64 | 88.74 | 8,904,999 | -0.23(-0.25%) |
Apr 25, 2023 | 89.88 | 89.95 | 88.95 | 88.97 | 4,067,441 | -1.45(-1.61%) |
Apr 24, 2023 | 90.31 | 90.52 | 90.08 | 90.42 | 2,148,171 | +0.04(+0.04%) |
Apr 21, 2023 | 90.26 | 90.46 | 89.89 | 90.38 | 3,122,696 | +0.06(+0.07%) |
Apr 20, 2023 | 90.15 | 90.66 | 90.03 | 90.32 | 1,897,394 | -0.33(-0.37%) |
Apr 19, 2023 | 90.35 | 90.81 | 90.31 | 90.65 | 4,481,493 | -0.19(-0.21%) |
Apr 18, 2023 | 91.08 | 91.11 | 90.57 | 90.84 | 1,667,095 | +0.17(+0.18%) |
Apr 17, 2023 | 90.43 | 90.67 | 90.13 | 90.67 | 3,258,509 | +0.17(+0.18%) |
Apr 14, 2023 | 90.62 | 91.05 | 90.05 | 90.51 | 1,117,346 | -0.26(-0.29%) |
Apr 13, 2023 | 90.00 | 90.85 | 90.00 | 90.77 | 2,520,577 | +1.20(+1.34%) |
Apr 12, 2023 | 90.26 | 90.35 | 89.47 | 89.57 | 2,437,597 | -0.15(-0.16%) |
Apr 11, 2023 | 89.71 | 89.97 | 89.57 | 89.72 | 2,047,819 | +0.18(+0.20%) |
Apr 10, 2023 | 88.98 | 89.55 | 88.81 | 89.55 | 1,336,529 | +0.06(+0.07%) |
Apr 06, 2023 | 88.96 | 89.58 | 88.76 | 89.49 | 1,792,903 | +0.35(+0.40%) |
Apr 05, 2023 | 89.35 | 89.44 | 88.81 | 89.13 | 1,711,963 | -0.46(-0.51%) |
Apr 04, 2023 | 89.97 | 90.10 | 89.26 | 89.59 | 2,189,146 | -0.31(-0.35%) |
Apr 03, 2023 | 89.36 | 89.94 | 89.28 | 89.91 | 7,863,989 | +0.52(+0.58%) |
Mar 31, 2023 | 88.80 | 89.43 | 88.69 | 89.39 | 3,245,422 | +0.88(+1.00%) |
Mar 30, 2023 | 88.56 | 88.64 | 88.17 | 88.51 | 2,013,020 | +0.72(+0.82%) |
Mar 29, 2023 | 87.55 | 87.85 | 87.34 | 87.79 | 7,590,906 | +1.06(+1.22%) |
Mar 28, 2023 | 86.67 | 86.82 | 86.35 | 86.73 | 6,592,435 | +0.08(+0.09%) |
Mar 27, 2023 | 86.76 | 86.94 | 86.35 | 86.65 | 1,601,584 | +0.30(+0.35%) |
Mar 24, 2023 | 85.66 | 86.39 | 85.25 | 86.35 | 6,000,032 | +0.21(+0.24%) |
Mar 23, 2023 | 86.63 | 87.43 | 85.64 | 86.14 | 2,890,431 | +0.23(+0.26%) |
Mar 22, 2023 | 86.93 | 87.84 | 85.89 | 85.92 | 3,167,738 | -0.93(-1.07%) |
Mar 21, 2023 | 86.64 | 86.96 | 86.26 | 86.85 | 2,855,566 | +1.14(+1.33%) |
Mar 20, 2023 | 85.08 | 85.88 | 85.04 | 85.71 | 2,195,343 | +0.82(+0.97%) |
Mar 17, 2023 | 85.47 | 85.62 | 84.55 | 84.89 | 2,515,652 | -0.93(-1.09%) |
Mar 16, 2023 | 84.02 | 85.85 | 83.84 | 85.82 | 4,663,787 | +1.37(+1.63%) |
Mar 15, 2023 | 83.82 | 84.46 | 83.29 | 84.45 | 3,342,172 | -1.19(-1.39%) |
Mar 14, 2023 | 85.37 | 85.92 | 84.80 | 85.63 | 2,112,295 | +1.17(+1.38%) |
Mar 13, 2023 | 83.85 | 85.35 | 83.65 | 84.47 | 5,578,428 | -0.22(-0.25%) |
Mar 10, 2023 | 85.69 | 86.09 | 84.45 | 84.68 | 5,593,768 | -1.13(-1.31%) |
Mar 09, 2023 | 87.27 | 87.60 | 85.65 | 85.81 | 3,013,506 | -1.40(-1.61%) |
Mar 08, 2023 | 87.12 | 87.44 | 86.80 | 87.21 | 1,835,682 | +0.19(+0.21%) |
Mar 07, 2023 | 88.28 | 88.36 | 86.88 | 87.03 | 1,522,206 | -1.39(-1.57%) |
Mar 06, 2023 | 88.53 | 88.98 | 88.33 | 88.42 | 4,401,085 | -0.06(-0.07%) |
Mar 03, 2023 | 87.68 | 88.55 | 87.44 | 88.48 | 3,701,365 | +1.31(+1.51%) |
Mar 02, 2023 | 86.23 | 87.34 | 86.12 | 87.16 | 5,833,022 | +0.47(+0.54%) |
Mar 01, 2023 | 86.81 | 87.08 | 86.42 | 86.69 | 3,373,235 | +0.19(+0.22%) |
Feb 28, 2023 | 86.85 | 87.08 | 86.51 | 86.51 | 5,106,868 | -0.45(-0.52%) |
Feb 27, 2023 | 87.22 | 87.51 | 86.79 | 86.96 | 2,804,417 | +0.51(+0.59%) |
Feb 24, 2023 | 86.25 | 86.57 | 85.96 | 86.45 | 2,508,888 | -1.17(-1.33%) |
Feb 23, 2023 | 87.78 | 87.91 | 86.75 | 87.61 | 2,388,495 | +0.42(+0.48%) |
Feb 22, 2023 | 87.45 | 87.69 | 86.91 | 87.19 | 3,708,900 | -0.24(-0.27%) |
Feb 21, 2023 | 88.13 | 88.38 | 87.36 | 87.43 | 6,851,448 | -1.52(-1.71%) |
Feb 17, 2023 | 88.66 | 89.00 | 88.30 | 88.95 | 4,632,064 | -0.23(-0.25%) |
Feb 16, 2023 | 89.08 | 90.01 | 89.01 | 89.17 | 2,318,953 | -0.91(-1.01%) |
Feb 15, 2023 | 89.26 | 90.08 | 89.19 | 90.08 | 1,673,184 | +0.06(+0.07%) |
Feb 14, 2023 | 89.63 | 90.50 | 89.20 | 90.03 | 3,646,533 | +0.05(+0.05%) |
Feb 13, 2023 | 89.17 | 90.04 | 89.07 | 89.98 | 6,466,760 | +0.94(+1.06%) |
Feb 10, 2023 | 88.81 | 89.12 | 88.54 | 89.04 | 2,031,299 | -0.08(-0.09%) |
Feb 09, 2023 | 90.49 | 90.56 | 88.84 | 89.11 | 3,119,317 | -0.39(-0.44%) |
Feb 08, 2023 | 90.08 | 90.20 | 89.38 | 89.51 | 2,594,715 | -0.77(-0.86%) |
Feb 07, 2023 | 89.14 | 90.47 | 88.85 | 90.28 | 3,105,134 | +0.95(+1.06%) |
Feb 06, 2023 | 89.46 | 89.52 | 88.91 | 89.33 | 4,343,816 | -0.75(-0.83%) |
Feb 03, 2023 | 90.02 | 90.99 | 89.84 | 90.08 | 3,057,224 | -1.05(-1.15%) |
Feb 02, 2023 | 91.14 | 91.42 | 90.43 | 91.12 | 3,554,990 | +0.74(+0.81%) |
Feb 01, 2023 | 89.25 | 90.91 | 88.67 | 90.39 | 3,883,104 | +0.91(+1.02%) |
Jan 31, 2023 | 88.41 | 89.49 | 88.34 | 89.48 | 8,537,914 | +0.96(+1.09%) |
Jan 30, 2023 | 89.02 | 89.41 | 88.48 | 88.52 | 7,684,418 | -1.08(-1.20%) |
Jan 27, 2023 | 89.18 | 90.02 | 89.15 | 89.59 | 5,664,855 | +0.05(+0.05%) |
Jan 26, 2023 | 89.34 | 89.58 | 88.64 | 89.55 | 5,605,217 | +0.75(+0.85%) |
Jan 25, 2023 | 87.89 | 88.87 | 87.50 | 88.79 | 6,585,144 | +0.21(+0.23%) |
Jan 24, 2023 | 88.31 | 88.76 | 88.04 | 88.58 | 5,239,179 | -0.12(-0.13%) |
Jan 23, 2023 | 87.93 | 89.02 | 87.81 | 88.70 | 7,817,775 | +0.77(+0.88%) |
Jan 20, 2023 | 86.73 | 87.94 | 86.48 | 87.93 | 5,119,310 | +1.34(+1.55%) |
Jan 19, 2023 | 86.58 | 86.96 | 86.17 | 86.58 | 3,936,499 | -0.34(-0.39%) |
Jan 18, 2023 | 88.43 | 88.56 | 86.89 | 86.93 | 3,494,839 | -0.96(-1.09%) |
Jan 17, 2023 | 87.95 | 88.32 | 87.73 | 87.89 | 3,870,296 | -0.06(-0.07%) |
Jan 13, 2023 | 87.01 | 88.04 | 87.00 | 87.95 | 8,433,247 | +0.39(+0.45%) |
Jan 12, 2023 | 87.39 | 87.79 | 86.40 | 87.55 | 5,334,381 | +0.61(+0.70%) |
Jan 11, 2023 | 86.36 | 86.97 | 86.20 | 86.95 | 13,451,673 | +0.90(+1.05%) |
Jan 10, 2023 | 85.50 | 86.06 | 85.23 | 86.04 | 4,450,909 | +0.48(+0.56%) |
Jan 09, 2023 | 85.96 | 86.61 | 85.53 | 85.56 | 6,790,412 | +0.19(+0.22%) |
Jan 06, 2023 | 84.13 | 85.55 | 83.48 | 85.38 | 5,358,230 | +1.93(+2.31%) |
Jan 05, 2023 | 83.76 | 83.85 | 83.27 | 83.45 | 8,431,854 | -0.86(-1.02%) |
Jan 04, 2023 | 84.15 | 84.60 | 83.46 | 84.31 | 5,809,172 | +1.06(+1.27%) |
Jan 03, 2023 | 83.85 | 84.35 | 82.75 | 83.25 | 13,535,020 | +0.02(+0.02%) |
Dec 30, 2022 | 83.17 | 83.41 | 82.69 | 83.23 | 4,285,222 | -0.50(-0.60%) |
Dec 29, 2022 | 83.11 | 83.92 | 82.97 | 83.73 | 5,141,056 | +1.43(+1.74%) |
Dec 28, 2022 | 83.40 | 83.73 | 82.30 | 82.30 | 3,543,514 | -1.08(-1.29%) |
Dec 27, 2022 | 83.50 | 83.69 | 83.04 | 83.38 | 4,182,922 | -0.03(-0.04%) |
Dec 23, 2022 | 82.87 | 83.41 | 82.53 | 83.41 | 4,591,477 | +0.38(+0.46%) |
Dec 22, 2022 | 83.50 | 83.53 | 81.97 | 83.02 | 5,634,414 | -1.01(-1.20%) |
Dec 21, 2022 | 83.47 | 84.27 | 83.33 | 84.03 | 3,874,571 | +1.09(+1.31%) |
Dec 20, 2022 | 82.76 | 83.30 | 82.47 | 82.95 | 9,773,202 | +0.19(+0.23%) |
Dec 19, 2022 | 83.46 | 83.49 | 82.47 | 82.76 | 5,119,896 | -0.51(-0.61%) |
Dec 16, 2022 | 83.50 | 83.86 | 82.90 | 83.27 | 4,773,823 | -0.81(-0.97%) |
Dec 15, 2022 | 85.18 | 85.34 | 83.76 | 84.08 | 3,669,503 | -2.12(-2.46%) |
Dec 14, 2022 | 86.58 | 87.27 | 85.55 | 86.20 | 6,176,060 | -0.33(-0.39%) |
Dec 13, 2022 | 88.17 | 88.17 | 86.09 | 86.54 | 9,381,915 | +0.79(+0.92%) |
Dec 12, 2022 | 85.14 | 85.75 | 84.87 | 85.74 | 7,369,413 | +0.76(+0.89%) |
Dec 09, 2022 | 85.39 | 85.82 | 84.96 | 84.99 | 8,111,501 | -0.41(-0.48%) |
Dec 08, 2022 | 85.11 | 85.59 | 84.81 | 85.39 | 2,282,546 | +0.65(+0.77%) |
Dec 07, 2022 | 84.70 | 85.18 | 84.54 | 84.74 | 4,706,180 | -0.16(-0.18%) |
Dec 06, 2022 | 85.87 | 85.97 | 84.49 | 84.90 | 4,524,247 | -0.91(-1.07%) |
Dec 05, 2022 | 86.80 | 86.98 | 85.54 | 85.81 | 16,626,733 | -1.49(-1.71%) |
Dec 02, 2022 | 86.40 | 87.53 | 86.37 | 87.30 | 4,199,664 | -0.08(-0.09%) |
Dec 01, 2022 | 87.66 | 87.93 | 86.90 | 87.38 | 5,480,084 | +0.13(+0.14%) |
Nov 30, 2022 | 85.28 | 87.25 | 84.72 | 87.25 | 7,088,459 | +2.41(+2.84%) |
Nov 29, 2022 | 84.96 | 85.26 | 84.52 | 84.84 | 3,578,843 | +0.18(+0.21%) |
Nov 28, 2022 | 85.34 | 85.68 | 84.53 | 84.66 | 10,804,911 | -1.25(-1.45%) |
Nov 25, 2022 | 85.81 | 86.01 | 85.71 | 85.91 | 1,710,758 | +0.07(+0.08%) |
Nov 23, 2022 | 85.15 | 85.95 | 85.15 | 85.84 | 1,712,845 | +0.66(+0.78%) |
Nov 22, 2022 | 84.52 | 85.22 | 84.27 | 85.18 | 4,305,519 | +1.05(+1.25%) |
Nov 21, 2022 | 84.07 | 84.31 | 83.72 | 84.13 | 5,394,009 | -0.47(-0.55%) |
Nov 18, 2022 | 84.96 | 85.04 | 84.11 | 84.60 | 4,751,524 | +0.17(+0.20%) |
Nov 17, 2022 | 83.28 | 84.50 | 83.27 | 84.43 | 4,888,076 | -0.20(-0.24%) |
Nov 16, 2022 | 85.00 | 85.12 | 84.49 | 84.64 | 4,627,286 | -0.64(-0.75%) |
Nov 15, 2022 | 85.91 | 86.08 | 84.52 | 85.28 | 5,587,665 | +0.82(+0.97%) |
Nov 14, 2022 | 84.78 | 85.36 | 84.41 | 84.46 | 5,477,277 | -0.77(-0.90%) |
Nov 11, 2022 | 84.44 | 85.36 | 84.14 | 85.23 | 8,927,221 | +1.27(+1.52%) |
Nov 10, 2022 | 82.70 | 84.02 | 82.22 | 83.95 | 6,389,501 | +4.27(+5.36%) |
Nov 09, 2022 | 80.71 | 81.00 | 79.60 | 79.68 | 8,962,198 | -1.50(-1.85%) |
Nov 08, 2022 | 80.91 | 81.80 | 80.44 | 81.18 | 5,146,029 | +0.56(+0.70%) |
Nov 07, 2022 | 80.44 | 80.80 | 79.95 | 80.62 | 7,955,668 | +0.51(+0.63%) |
Nov 04, 2022 | 80.05 | 80.44 | 78.88 | 80.11 | 6,855,074 | +1.84(+2.35%) |
Nov 03, 2022 | 78.08 | 78.79 | 77.69 | 78.27 | 7,963,891 | -0.69(-0.87%) |
Nov 02, 2022 | 80.61 | 81.58 | 78.90 | 78.96 | 10,977,604 | -1.65(-2.05%) |
Nov 01, 2022 | 81.72 | 81.73 | 80.36 | 80.62 | 3,003,937 | +0.08(+0.10%) |
Oct 31, 2022 | 80.42 | 80.84 | 80.29 | 80.54 | 6,926,168 | -0.54(-0.66%) |
Oct 28, 2022 | 79.64 | 81.17 | 79.56 | 81.07 | 5,742,589 | +1.27(+1.60%) |
Oct 27, 2022 | 80.32 | 80.79 | 79.69 | 79.80 | 3,434,952 | -0.49(-0.61%) |
Oct 26, 2022 | 79.88 | 81.19 | 79.85 | 80.29 | 6,940,954 | +0.01(+0.01%) |
Oct 25, 2022 | 79.07 | 80.36 | 79.03 | 80.28 | 5,553,797 | +1.39(+1.76%) |
Oct 24, 2022 | 78.48 | 79.12 | 77.86 | 78.88 | 2,428,076 | +0.23(+0.30%) |
Oct 21, 2022 | 76.80 | 78.74 | 76.45 | 78.65 | 4,886,239 | +1.63(+2.12%) |
Oct 20, 2022 | 77.44 | 78.40 | 76.85 | 77.02 | 6,372,758 | -0.37(-0.48%) |
Oct 19, 2022 | 77.56 | 78.06 | 76.86 | 77.39 | 2,922,821 | -0.80(-1.02%) |
Oct 18, 2022 | 78.95 | 79.03 | 77.48 | 78.18 | 4,065,316 | +0.73(+0.94%) |
Oct 17, 2022 | 76.94 | 77.69 | 76.94 | 77.45 | 5,600,933 | +1.96(+2.59%) |
Oct 14, 2022 | 77.65 | 77.89 | 75.41 | 75.50 | 4,282,179 | -1.63(-2.12%) |
Oct 13, 2022 | 73.81 | 77.42 | 73.67 | 77.13 | 9,656,061 | +1.70(+2.26%) |
Oct 12, 2022 | 75.68 | 75.96 | 75.29 | 75.43 | 2,840,802 | -0.20(-0.27%) |
Oct 11, 2022 | 75.87 | 76.74 | 75.26 | 75.63 | 14,125,652 | -0.64(-0.84%) |
Oct 10, 2022 | 77.07 | 77.07 | 75.81 | 76.28 | 2,925,518 | -0.61(-0.80%) |
Oct 07, 2022 | 78.16 | 78.18 | 76.57 | 76.89 | 7,357,037 | -2.00(-2.54%) |
Oct 06, 2022 | 79.38 | 79.92 | 78.78 | 78.89 | 3,037,337 | -0.92(-1.16%) |
Oct 05, 2022 | 79.14 | 80.27 | 78.65 | 79.82 | 2,107,240 | -0.36(-0.45%) |
Oct 04, 2022 | 79.01 | 80.19 | 79.01 | 80.18 | 3,685,152 | +2.65(+3.41%) |
Oct 03, 2022 | 76.54 | 77.89 | 76.15 | 77.53 | 2,718,868 | +1.80(+2.38%) |
Sep 30, 2022 | 76.30 | 77.20 | 75.67 | 75.73 | 4,761,504 | -0.85(-1.11%) |
Sep 29, 2022 | 77.01 | 77.14 | 75.93 | 76.58 | 5,458,553 | -1.47(-1.88%) |
Sep 28, 2022 | 76.55 | 78.30 | 76.26 | 78.05 | 7,381,354 | +1.57(+2.05%) |
Sep 27, 2022 | 77.41 | 77.84 | 76.00 | 76.48 | 4,320,001 | -0.25(-0.33%) |
Sep 26, 2022 | 77.18 | 77.91 | 76.44 | 76.73 | 7,261,318 | -0.92(-1.19%) |
Sep 23, 2022 | 78.23 | 78.24 | 76.79 | 77.66 | 9,388,433 | -1.66(-2.10%) |
Sep 22, 2022 | 79.96 | 80.04 | 79.11 | 79.32 | 2,803,777 | -0.59(-0.74%) |
Sep 21, 2022 | 81.47 | 82.10 | 79.90 | 79.92 | 4,834,882 | -1.33(-1.64%) |
Sep 20, 2022 | 81.52 | 81.66 | 80.71 | 81.25 | 2,879,231 | -1.01(-1.23%) |
Sep 19, 2022 | 81.00 | 82.27 | 80.98 | 82.26 | 5,732,893 | +0.54(+0.65%) |
Sep 16, 2022 | 81.59 | 81.91 | 81.14 | 81.73 | 4,282,855 | -0.74(-0.90%) |
Sep 15, 2022 | 82.86 | 83.52 | 82.21 | 82.47 | 6,381,648 | -0.87(-1.04%) |
Sep 14, 2022 | 83.29 | 83.63 | 82.70 | 83.33 | 2,241,657 | +0.33(+0.40%) |
Sep 13, 2022 | 84.64 | 84.81 | 82.78 | 83.00 | 4,448,186 | -3.42(-3.95%) |
Sep 12, 2022 | 85.95 | 86.59 | 85.94 | 86.42 | 5,715,522 | +1.05(+1.23%) |
Sep 09, 2022 | 84.68 | 85.51 | 84.64 | 85.36 | 6,319,311 | +1.55(+1.85%) |
Sep 08, 2022 | 82.90 | 83.89 | 82.59 | 83.82 | 4,354,967 | +0.39(+0.47%) |
Sep 07, 2022 | 81.96 | 83.56 | 81.93 | 83.43 | 4,167,084 | +1.23(+1.49%) |
Sep 06, 2022 | 82.80 | 82.97 | 81.88 | 82.20 | 17,166,016 | -0.46(-0.55%) |
Sep 02, 2022 | 84.10 | 84.38 | 82.31 | 82.66 | 5,483,795 | -0.72(-0.86%) |
Sep 01, 2022 | 82.91 | 83.42 | 82.20 | 83.38 | 3,761,288 | -0.20(-0.24%) |
Aug 31, 2022 | 84.59 | 84.75 | 83.58 | 83.58 | 2,755,143 | -0.54(-0.65%) |
Aug 30, 2022 | 85.36 | 85.40 | 83.75 | 84.13 | 5,857,503 | -0.88(-1.03%) |
Aug 29, 2022 | 84.98 | 85.61 | 84.80 | 85.00 | 7,269,552 | -0.53(-0.61%) |
Aug 26, 2022 | 88.26 | 88.29 | 85.51 | 85.53 | 4,318,522 | -2.63(-2.98%) |
Aug 25, 2022 | 87.22 | 88.16 | 87.10 | 88.16 | 3,906,837 | +1.28(+1.48%) |
Aug 24, 2022 | 86.44 | 87.18 | 86.36 | 86.87 | 2,140,710 | +0.22(+0.26%) |
Aug 23, 2022 | 86.59 | 87.27 | 86.53 | 86.65 | 2,551,546 | -0.01(-0.01%) |
Aug 22, 2022 | 87.37 | 87.37 | 86.52 | 86.66 | 3,663,183 | -1.66(-1.88%) |
Aug 19, 2022 | 88.88 | 88.93 | 88.12 | 88.32 | 3,702,721 | -1.20(-1.34%) |
Aug 18, 2022 | 89.56 | 89.69 | 89.21 | 89.52 | 2,742,580 | -0.03(-0.03%) |
Aug 17, 2022 | 89.42 | 90.10 | 89.12 | 89.55 | 2,952,749 | -0.65(-0.72%) |
Aug 16, 2022 | 89.78 | 90.55 | 89.73 | 90.20 | 7,291,609 | +0.07(+0.08%) |
Aug 15, 2022 | 89.57 | 90.23 | 89.53 | 90.13 | 7,321,639 | -0.02(-0.02%) |
Aug 12, 2022 | 89.29 | 90.16 | 89.03 | 90.15 | 1,219,230 | +1.23(+1.38%) |
Aug 11, 2022 | 89.45 | 89.93 | 88.77 | 88.93 | 2,848,306 | +0.08(+0.09%) |
Aug 10, 2022 | 88.62 | 88.95 | 88.29 | 88.85 | 12,722,750 | +1.82(+2.09%) |
Aug 09, 2022 | 87.38 | 87.47 | 86.84 | 87.03 | 3,758,556 | -0.42(-0.48%) |
Aug 08, 2022 | 87.80 | 88.35 | 87.27 | 87.45 | 2,651,815 | +0.04(+0.04%) |
Aug 05, 2022 | 86.70 | 87.56 | 86.63 | 87.41 | 1,534,785 | -0.27(-0.31%) |
Aug 04, 2022 | 87.55 | 87.86 | 87.32 | 87.68 | 2,969,625 | +0.14(+0.16%) |
Aug 03, 2022 | 86.83 | 87.71 | 86.68 | 87.54 | 2,563,156 | +1.11(+1.28%) |
Aug 02, 2022 | 86.68 | 87.43 | 86.24 | 86.44 | 3,916,243 | -0.68(-0.78%) |
Aug 01, 2022 | 86.82 | 87.63 | 86.64 | 87.12 | 3,710,761 | -0.28(-0.32%) |
Jul 29, 2022 | 86.38 | 87.47 | 86.23 | 87.40 | 1,668,669 | +1.10(+1.27%) |
Jul 28, 2022 | 85.56 | 86.42 | 84.84 | 86.30 | 2,669,444 | +0.82(+0.96%) |
Jul 27, 2022 | 84.19 | 85.75 | 84.13 | 85.48 | 2,880,913 | +2.04(+2.45%) |
Jul 26, 2022 | 84.03 | 84.12 | 83.31 | 83.44 | 3,412,430 | -1.02(-1.21%) |
Jul 25, 2022 | 84.53 | 84.62 | 84.06 | 84.46 | 7,544,632 | +0.26(+0.31%) |
Jul 22, 2022 | 85.00 | 85.35 | 83.79 | 84.20 | 1,780,743 | -0.72(-0.85%) |
Jul 21, 2022 | 83.92 | 84.95 | 83.63 | 84.92 | 3,651,869 | +0.86(+1.02%) |
Jul 20, 2022 | 83.75 | 84.37 | 83.47 | 84.06 | 1,888,389 | +0.26(+0.31%) |
Jul 19, 2022 | 82.62 | 83.89 | 82.62 | 83.80 | 2,254,517 | +2.07(+2.54%) |
Jul 18, 2022 | 82.79 | 83.02 | 81.49 | 81.73 | 2,966,383 | -0.22(-0.27%) |
Jul 15, 2022 | 81.44 | 81.95 | 80.91 | 81.95 | 4,865,127 | +1.37(+1.70%) |
Jul 14, 2022 | 79.80 | 86.38 | 79.27 | 80.58 | 2,341,320 | -0.55(-0.68%) |
Jul 13, 2022 | 80.28 | 81.69 | 80.22 | 81.13 | 3,043,016 | -0.33(-0.41%) |
Jul 12, 2022 | 81.76 | 82.25 | 81.12 | 81.46 | 3,070,132 | -0.51(-0.62%) |
Jul 11, 2022 | 82.40 | 82.48 | 81.82 | 81.97 | 4,478,217 | -1.18(-1.42%) |
Jul 08, 2022 | 82.83 | 83.58 | 82.53 | 83.15 | 2,802,840 | -0.06(-0.07%) |
Jul 07, 2022 | 82.42 | 83.34 | 82.42 | 83.20 | 3,286,265 | +1.30(+1.59%) |
Jul 06, 2022 | 81.73 | 82.31 | 81.17 | 81.90 | 3,627,986 | +0.12(+0.14%) |
Jul 05, 2022 | 80.71 | 81.80 | 80.18 | 81.78 | 5,250,444 | -0.42(-0.51%) |