Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 138.94 | 139.28 | 136.50 | 138.29 | 692,761 | -0.08(-0.06%) |
Jul 28, 2023 | 139.32 | 140.31 | 137.61 | 138.37 | 1,048,699 | +1.00(+0.73%) |
Jul 27, 2023 | 140.54 | 141.93 | 137.17 | 137.38 | 1,833,483 | +0.54(+0.40%) |
Jul 26, 2023 | 131.20 | 137.76 | 130.90 | 136.83 | 2,156,353 | +7.65(+5.92%) |
Jul 25, 2023 | 128.19 | 130.94 | 128.19 | 129.19 | 1,140,478 | +0.00(+0.00%) |
Jul 24, 2023 | 129.18 | 130.20 | 127.70 | 129.19 | 771,870 | +0.44(+0.34%) |
Jul 21, 2023 | 130.14 | 130.27 | 128.62 | 128.74 | 765,221 | -0.57(-0.44%) |
Jul 20, 2023 | 133.44 | 133.94 | 128.57 | 129.31 | 980,017 | -5.37(-3.99%) |
Jul 19, 2023 | 136.58 | 136.58 | 132.66 | 134.69 | 811,993 | -1.22(-0.89%) |
Jul 18, 2023 | 133.20 | 136.30 | 132.65 | 135.90 | 864,532 | +2.65(+1.99%) |
Jul 17, 2023 | 130.34 | 133.60 | 129.92 | 133.26 | 812,133 | +2.48(+1.90%) |
Jul 14, 2023 | 132.41 | 132.41 | 130.06 | 130.78 | 605,178 | -0.55(-0.42%) |
Jul 13, 2023 | 131.86 | 131.86 | 130.46 | 131.33 | 545,528 | +0.21(+0.16%) |
Jul 12, 2023 | 130.38 | 131.47 | 129.21 | 131.12 | 867,480 | +2.64(+2.05%) |
Jul 11, 2023 | 127.69 | 128.81 | 127.43 | 128.49 | 761,352 | +1.77(+1.40%) |
Jul 10, 2023 | 124.83 | 127.37 | 124.60 | 126.72 | 707,643 | +1.61(+1.29%) |
Jul 07, 2023 | 124.86 | 127.12 | 124.60 | 125.10 | 943,096 | +0.50(+0.40%) |
Jul 06, 2023 | 125.24 | 125.41 | 123.43 | 124.60 | 945,235 | -2.02(-1.59%) |
Jul 05, 2023 | 128.22 | 128.51 | 125.31 | 126.62 | 1,112,565 | -2.89(-2.23%) |
Jul 03, 2023 | 128.61 | 130.41 | 128.43 | 129.51 | 504,935 | +1.09(+0.85%) |
Jun 30, 2023 | 129.54 | 130.55 | 128.41 | 128.42 | 854,686 | -0.22(-0.17%) |
Jun 29, 2023 | 126.09 | 128.69 | 125.34 | 128.63 | 652,280 | +2.64(+2.09%) |
Jun 28, 2023 | 126.05 | 126.94 | 124.81 | 126.00 | 840,455 | -0.23(-0.18%) |
Jun 27, 2023 | 123.41 | 126.85 | 123.07 | 126.22 | 696,025 | +3.16(+2.57%) |
Jun 26, 2023 | 122.12 | 123.76 | 122.02 | 123.06 | 471,958 | +0.98(+0.81%) |
Jun 23, 2023 | 121.05 | 122.59 | 120.86 | 122.08 | 819,913 | +0.09(+0.07%) |
Jun 22, 2023 | 122.03 | 122.42 | 120.36 | 121.99 | 691,889 | -0.79(-0.64%) |
Jun 21, 2023 | 122.78 | 123.99 | 121.63 | 122.78 | 988,412 | -0.01(-0.01%) |
Jun 20, 2023 | 119.98 | 123.40 | 119.58 | 122.79 | 817,602 | +2.58(+2.14%) |
Jun 16, 2023 | 120.96 | 121.35 | 119.58 | 120.21 | 2,416,890 | -0.75(-0.62%) |
Jun 15, 2023 | 118.97 | 121.12 | 118.86 | 120.96 | 717,295 | +16.64(+15.95%) |
May 08, 2023 | 103.31 | 104.86 | 102.77 | 104.32 | 712,044 | +1.13(+1.10%) |
May 05, 2023 | 103.55 | 104.02 | 102.31 | 103.19 | 972,946 | +1.01(+0.99%) |
May 04, 2023 | 103.51 | 104.15 | 101.76 | 102.17 | 837,998 | -2.48(-2.37%) |
May 03, 2023 | 105.08 | 106.94 | 104.60 | 104.65 | 1,210,521 | +0.91(+0.87%) |
May 02, 2023 | 104.29 | 104.61 | 102.71 | 103.75 | 925,284 | -0.64(-0.61%) |
May 01, 2023 | 104.84 | 105.92 | 103.66 | 104.39 | 838,369 | -0.72(-0.68%) |
Apr 28, 2023 | 102.74 | 105.59 | 102.30 | 105.11 | 1,284,880 | +2.86(+2.80%) |
Apr 27, 2023 | 98.47 | 102.64 | 97.90 | 102.24 | 1,155,564 | +5.26(+5.43%) |
Apr 26, 2023 | 100.40 | 102.70 | 96.46 | 96.98 | 2,146,947 | -1.38(-1.40%) |
Apr 25, 2023 | 98.89 | 99.28 | 97.65 | 98.35 | 1,227,400 | -1.46(-1.46%) |
Apr 24, 2023 | 99.56 | 99.96 | 98.40 | 99.81 | 978,017 | +0.14(+0.14%) |
Apr 21, 2023 | 100.34 | 100.50 | 99.10 | 99.67 | 565,794 | -0.67(-0.67%) |
Apr 20, 2023 | 99.30 | 100.93 | 98.97 | 100.34 | 860,014 | +0.93(+0.94%) |
Apr 19, 2023 | 98.10 | 99.52 | 98.10 | 99.41 | 776,779 | +0.91(+0.92%) |
Apr 18, 2023 | 98.07 | 98.87 | 97.30 | 98.50 | 998,179 | +0.86(+0.88%) |
Apr 17, 2023 | 96.77 | 97.71 | 96.43 | 97.65 | 844,417 | +0.65(+0.67%) |
Apr 14, 2023 | 96.03 | 97.58 | 95.98 | 97.00 | 792,558 | +0.64(+0.66%) |
Apr 13, 2023 | 96.90 | 97.08 | 95.31 | 96.36 | 989,402 | -0.12(-0.12%) |
Apr 12, 2023 | 97.90 | 98.12 | 94.89 | 96.48 | 987,298 | -0.03(-0.03%) |
Apr 11, 2023 | 95.34 | 97.47 | 95.21 | 96.50 | 843,655 | +1.84(+1.94%) |
Apr 10, 2023 | 92.01 | 95.42 | 92.01 | 94.66 | 1,047,553 | +2.65(+2.88%) |
Apr 06, 2023 | 91.60 | 92.24 | 90.84 | 92.02 | 926,974 | +0.24(+0.26%) |
Apr 05, 2023 | 91.44 | 92.60 | 90.05 | 91.78 | 1,983,277 | -0.40(-0.44%) |
Apr 04, 2023 | 95.04 | 95.34 | 91.58 | 92.18 | 971,352 | -2.96(-3.11%) |
Apr 03, 2023 | 94.24 | 95.17 | 93.48 | 95.15 | 480,285 | +0.88(+0.93%) |
Mar 31, 2023 | 92.49 | 94.55 | 92.49 | 94.27 | 694,314 | +2.48(+2.70%) |
Mar 30, 2023 | 91.56 | 92.53 | 91.31 | 91.79 | 671,003 | +1.28(+1.41%) |
Mar 29, 2023 | 91.03 | 91.03 | 89.33 | 90.51 | 641,673 | +0.55(+0.61%) |
Mar 28, 2023 | 89.72 | 91.11 | 89.43 | 89.96 | 456,132 | +0.23(+0.25%) |
Mar 27, 2023 | 91.46 | 91.46 | 88.86 | 89.73 | 1,106,034 | -0.62(-0.69%) |
Mar 24, 2023 | 89.69 | 90.46 | 88.17 | 90.35 | 748,699 | -0.32(-0.36%) |
Mar 23, 2023 | 91.39 | 92.84 | 89.88 | 90.68 | 882,577 | -0.08(-0.09%) |
Mar 22, 2023 | 91.01 | 92.68 | 90.65 | 90.76 | 855,271 | -0.62(-0.68%) |
Mar 21, 2023 | 91.38 | 92.26 | 90.65 | 91.38 | 511,211 | +1.55(+1.72%) |
Mar 20, 2023 | 89.40 | 91.15 | 88.38 | 89.83 | 431,239 | +1.47(+1.66%) |
Mar 17, 2023 | 90.81 | 90.85 | 88.03 | 88.37 | 1,369,849 | -3.00(-3.28%) |
Mar 16, 2023 | 87.66 | 91.65 | 87.58 | 91.37 | 1,311,445 | +2.96(+3.35%) |
Mar 15, 2023 | 89.23 | 90.22 | 87.44 | 88.41 | 703,670 | -2.77(-3.03%) |
Mar 14, 2023 | 92.94 | 93.73 | 89.91 | 91.17 | 656,274 | +0.43(+0.48%) |
Mar 13, 2023 | 90.29 | 92.32 | 89.25 | 90.74 | 714,050 | -1.09(-1.19%) |
Mar 10, 2023 | 94.52 | 94.67 | 89.27 | 91.83 | 1,300,090 | -2.53(-2.68%) |
Mar 09, 2023 | 96.80 | 98.04 | 94.31 | 94.36 | 948,397 | -2.61(-2.69%) |
Mar 08, 2023 | 97.53 | 98.07 | 96.29 | 96.97 | 547,425 | -0.26(-0.26%) |
Mar 07, 2023 | 98.05 | 99.00 | 96.73 | 97.22 | 491,496 | -0.82(-0.83%) |
Mar 06, 2023 | 99.88 | 100.44 | 97.84 | 98.04 | 868,936 | -1.61(-1.62%) |
Mar 03, 2023 | 98.33 | 99.99 | 97.41 | 99.65 | 612,846 | +2.12(+2.17%) |
Mar 02, 2023 | 95.57 | 97.91 | 94.94 | 97.54 | 411,893 | +1.20(+1.25%) |
Mar 01, 2023 | 95.65 | 97.10 | 95.29 | 96.34 | 832,565 | +0.62(+0.64%) |
Feb 28, 2023 | 95.61 | 96.82 | 95.57 | 95.72 | 1,032,074 | -0.27(-0.29%) |
Feb 27, 2023 | 96.61 | 96.87 | 95.68 | 95.99 | 511,071 | +0.23(+0.24%) |
Feb 24, 2023 | 94.55 | 96.00 | 94.09 | 95.77 | 523,884 | -0.30(-0.32%) |
Feb 23, 2023 | 95.93 | 96.55 | 94.20 | 96.07 | 573,409 | +0.76(+0.80%) |
Feb 22, 2023 | 95.38 | 96.24 | 94.57 | 95.31 | 680,701 | +0.06(+0.06%) |
Feb 21, 2023 | 96.46 | 97.00 | 94.57 | 95.25 | 883,477 | -2.56(-2.62%) |
Feb 17, 2023 | 98.86 | 99.34 | 96.22 | 97.82 | 944,718 | -1.71(-1.72%) |
Feb 16, 2023 | 100.28 | 102.02 | 97.97 | 99.53 | 1,041,569 | -1.78(-1.76%) |
Feb 15, 2023 | 102.34 | 103.39 | 100.29 | 101.31 | 1,471,847 | +0.09(+0.09%) |
Feb 14, 2023 | 98.87 | 101.55 | 98.01 | 101.22 | 1,739,798 | +1.58(+1.58%) |
Feb 13, 2023 | 96.73 | 99.66 | 96.08 | 99.65 | 1,064,456 | +3.27(+3.39%) |
Feb 10, 2023 | 95.05 | 96.79 | 94.76 | 96.38 | 779,696 | +0.65(+0.67%) |
Feb 09, 2023 | 97.19 | 98.71 | 95.47 | 95.73 | 818,008 | -0.26(-0.28%) |
Feb 08, 2023 | 97.03 | 97.57 | 95.67 | 95.99 | 1,139,753 | -1.72(-1.76%) |
Feb 07, 2023 | 96.99 | 97.91 | 95.73 | 97.72 | 873,721 | +0.22(+0.22%) |
Feb 06, 2023 | 97.84 | 97.97 | 96.37 | 97.50 | 738,026 | -1.36(-1.38%) |
Feb 03, 2023 | 99.16 | 100.23 | 97.89 | 98.86 | 1,204,953 | -1.93(-1.91%) |
Feb 02, 2023 | 97.66 | 101.15 | 97.02 | 100.79 | 1,397,108 | +3.78(+3.89%) |
Feb 01, 2023 | 94.15 | 97.73 | 93.19 | 97.01 | 1,036,816 | +2.41(+2.55%) |
Jan 31, 2023 | 90.39 | 94.64 | 89.69 | 94.60 | 1,190,535 | +4.95(+5.52%) |
Jan 30, 2023 | 88.97 | 90.99 | 88.97 | 89.65 | 744,773 | -0.51(-0.56%) |
Jan 27, 2023 | 89.57 | 90.73 | 88.45 | 90.16 | 734,759 | +0.41(+0.46%) |
Jan 26, 2023 | 90.59 | 91.90 | 87.39 | 89.75 | 821,258 | -0.17(-0.19%) |
Jan 25, 2023 | 86.94 | 90.00 | 86.78 | 89.92 | 766,454 | +2.10(+2.40%) |
Jan 24, 2023 | 87.52 | 90.13 | 87.52 | 87.81 | 794,144 | -0.03(-0.03%) |
Jan 23, 2023 | 86.92 | 88.05 | 86.55 | 87.84 | 648,210 | +1.30(+1.50%) |
Jan 20, 2023 | 84.82 | 86.70 | 84.51 | 86.54 | 946,003 | +1.68(+1.98%) |
Jan 19, 2023 | 88.13 | 88.60 | 84.80 | 84.86 | 1,485,059 | -4.18(-4.69%) |
Jan 18, 2023 | 89.07 | 91.90 | 88.96 | 89.04 | 1,037,732 | +0.45(+0.51%) |
Jan 17, 2023 | 89.03 | 89.42 | 87.99 | 88.58 | 811,433 | -1.11(-1.23%) |
Jan 13, 2023 | 88.53 | 89.90 | 87.72 | 89.69 | 609,627 | +0.28(+0.32%) |
Jan 12, 2023 | 90.26 | 90.26 | 87.56 | 89.41 | 813,686 | +0.05(+0.05%) |
Jan 11, 2023 | 88.44 | 90.66 | 88.39 | 89.36 | 1,023,864 | +1.57(+1.78%) |
Jan 10, 2023 | 87.89 | 88.61 | 86.01 | 87.79 | 1,228,224 | -0.39(-0.44%) |
Jan 09, 2023 | 88.61 | 89.74 | 87.92 | 88.18 | 734,179 | +0.28(+0.32%) |
Jan 06, 2023 | 87.65 | 88.30 | 86.64 | 87.90 | 843,440 | +1.41(+1.63%) |
Jan 05, 2023 | 86.31 | 87.26 | 85.44 | 86.49 | 945,664 | -0.87(-1.00%) |
Jan 04, 2023 | 85.56 | 87.71 | 85.55 | 87.36 | 783,450 | +2.91(+3.44%) |
Jan 03, 2023 | 84.47 | 86.15 | 83.60 | 84.45 | 901,732 | +1.47(+1.77%) |
Dec 30, 2022 | 83.54 | 83.64 | 81.70 | 82.99 | 857,630 | -1.65(-1.95%) |
Dec 29, 2022 | 82.91 | 85.08 | 82.67 | 84.64 | 524,311 | +2.12(+2.57%) |
Dec 28, 2022 | 85.52 | 85.97 | 82.48 | 82.52 | 671,112 | -3.02(-3.53%) |
Dec 27, 2022 | 85.61 | 86.25 | 85.13 | 85.53 | 310,219 | -0.30(-0.35%) |
Dec 23, 2022 | 84.96 | 85.95 | 84.48 | 85.84 | 294,940 | +0.82(+0.96%) |
Dec 22, 2022 | 84.87 | 85.07 | 83.55 | 85.02 | 677,665 | -1.18(-1.37%) |
Dec 21, 2022 | 85.98 | 86.37 | 84.75 | 86.20 | 754,433 | +1.11(+1.30%) |
Dec 20, 2022 | 82.85 | 85.39 | 82.85 | 85.09 | 1,111,335 | -0.19(-0.23%) |
Dec 19, 2022 | 88.69 | 89.12 | 84.98 | 85.28 | 1,112,587 | -3.38(-3.81%) |
Dec 16, 2022 | 88.47 | 89.22 | 87.64 | 88.66 | 2,229,972 | -0.71(-0.79%) |
Dec 15, 2022 | 89.65 | 89.97 | 87.44 | 89.37 | 1,140,483 | -1.94(-2.12%) |
Dec 14, 2022 | 92.14 | 92.96 | 90.76 | 91.30 | 877,526 | -2.00(-2.15%) |
Dec 13, 2022 | 95.45 | 96.30 | 92.68 | 93.31 | 1,287,336 | +1.03(+1.12%) |
Dec 12, 2022 | 89.97 | 92.64 | 89.40 | 92.28 | 867,482 | +1.99(+2.21%) |
Dec 09, 2022 | 89.30 | 91.83 | 89.29 | 90.28 | 1,122,574 | +0.61(+0.68%) |
Dec 08, 2022 | 89.06 | 90.88 | 88.26 | 89.67 | 1,086,490 | +1.53(+1.73%) |
Dec 07, 2022 | 86.41 | 88.65 | 86.25 | 88.14 | 895,469 | +1.81(+2.10%) |
Dec 06, 2022 | 86.98 | 87.96 | 84.78 | 86.33 | 867,948 | -0.14(-0.16%) |
Dec 05, 2022 | 87.33 | 88.52 | 85.95 | 86.47 | 970,415 | -2.22(-2.50%) |
Dec 02, 2022 | 87.49 | 89.30 | 86.72 | 88.69 | 1,291,477 | +1.04(+1.19%) |
Dec 01, 2022 | 88.01 | 89.13 | 87.01 | 87.65 | 826,679 | +1.22(+1.41%) |
Nov 30, 2022 | 86.80 | 87.19 | 83.79 | 86.43 | 1,729,508 | -0.77(-0.88%) |
Nov 29, 2022 | 85.49 | 87.22 | 84.93 | 87.20 | 819,719 | +1.27(+1.48%) |
Nov 28, 2022 | 87.62 | 87.95 | 85.40 | 85.92 | 713,542 | -2.57(-2.90%) |
Nov 25, 2022 | 87.76 | 88.94 | 87.72 | 88.49 | 318,576 | -0.18(-0.20%) |
Nov 23, 2022 | 89.12 | 90.30 | 88.50 | 88.67 | 385,550 | -0.68(-0.76%) |
Nov 22, 2022 | 88.02 | 89.42 | 87.66 | 89.35 | 681,359 | +2.12(+2.43%) |
Nov 21, 2022 | 86.92 | 87.88 | 86.52 | 87.23 | 590,556 | -0.39(-0.44%) |
Nov 18, 2022 | 88.56 | 89.12 | 86.48 | 87.62 | 1,002,472 | +0.73(+0.84%) |
Nov 17, 2022 | 85.93 | 87.18 | 85.25 | 86.89 | 1,043,929 | -1.27(-1.45%) |
Nov 16, 2022 | 88.24 | 88.87 | 87.75 | 88.16 | 868,928 | -0.90(-1.01%) |
Nov 15, 2022 | 89.63 | 90.80 | 88.58 | 89.06 | 1,257,282 | +1.26(+1.44%) |
Nov 14, 2022 | 88.53 | 90.19 | 87.71 | 87.79 | 986,661 | -1.77(-1.98%) |
Nov 11, 2022 | 89.23 | 90.89 | 88.22 | 89.56 | 1,453,132 | +0.68(+0.77%) |
Nov 10, 2022 | 85.39 | 91.01 | 85.39 | 88.88 | 1,273,468 | +7.17(+8.77%) |
Nov 09, 2022 | 84.17 | 85.60 | 81.59 | 81.71 | 1,102,263 | -3.31(-3.89%) |
Nov 08, 2022 | 84.00 | 85.62 | 83.67 | 85.02 | 1,147,907 | +1.94(+2.33%) |
Nov 07, 2022 | 82.71 | 83.42 | 80.68 | 83.08 | 919,989 | +1.44(+1.76%) |
Nov 04, 2022 | 80.97 | 82.41 | 79.68 | 81.64 | 830,800 | +2.41(+3.05%) |
Nov 03, 2022 | 78.68 | 80.59 | 78.06 | 79.23 | 1,090,087 | -0.87(-1.08%) |
Nov 02, 2022 | 82.65 | 80.08 | 80.10 | 1,106,147 | -3.06(-3.69%) | |
Nov 01, 2022 | 84.01 | 85.04 | 81.19 | 83.16 | 1,228,178 | -0.13(-0.15%) |
Oct 31, 2022 | 81.74 | 83.89 | 81.37 | 83.29 | 1,651,806 | +0.99(+1.21%) |
Oct 28, 2022 | 80.86 | 82.71 | 80.70 | 82.30 | 899,865 | +1.12(+1.38%) |
Oct 27, 2022 | 83.01 | 84.44 | 80.86 | 81.18 | 1,590,917 | -1.68(-2.03%) |
Oct 26, 2022 | 86.49 | 86.59 | 81.49 | 82.86 | 1,805,803 | -4.11(-4.72%) |
Oct 25, 2022 | 84.45 | 87.57 | 84.45 | 86.97 | 1,496,068 | +2.41(+2.85%) |
Oct 24, 2022 | 83.90 | 85.06 | 82.73 | 84.55 | 1,213,838 | +0.93(+1.12%) |
Oct 21, 2022 | 80.33 | 83.80 | 79.84 | 83.62 | 1,396,749 | +4.53(+5.73%) |
Oct 20, 2022 | 81.27 | 82.67 | 78.72 | 79.08 | 1,063,639 | -2.63(-3.21%) |
Oct 19, 2022 | 83.22 | 83.98 | 81.35 | 81.71 | 1,355,907 | -2.58(-3.06%) |
Oct 18, 2022 | 83.31 | 86.05 | 82.97 | 84.29 | 1,376,394 | +4.10(+5.11%) |
Oct 17, 2022 | 80.71 | 81.63 | 79.46 | 80.19 | 1,157,605 | +1.38(+1.75%) |
Oct 14, 2022 | 83.18 | 84.29 | 78.56 | 78.81 | 1,466,364 | -4.04(-4.87%) |
Oct 13, 2022 | 81.16 | 83.66 | 79.04 | 82.85 | 1,774,591 | -0.21(-0.26%) |
Oct 12, 2022 | 83.31 | 83.92 | 81.84 | 83.06 | 1,142,037 | -0.73(-0.87%) |
Oct 11, 2022 | 82.46 | 85.12 | 82.33 | 83.79 | 1,097,439 | +0.87(+1.05%) |
Oct 10, 2022 | 81.84 | 83.70 | 81.84 | 82.92 | 1,042,961 | +1.23(+1.51%) |
Oct 07, 2022 | 81.24 | 82.26 | 80.55 | 81.69 | 1,242,854 | -0.89(-1.08%) |
Oct 06, 2022 | 80.85 | 83.35 | 80.60 | 82.58 | 1,110,075 | +1.09(+1.33%) |
Oct 05, 2022 | 80.75 | 82.38 | 80.38 | 81.49 | 867,390 | -1.17(-1.42%) |
Oct 04, 2022 | 81.22 | 83.06 | 81.08 | 82.67 | 923,362 | +3.37(+4.25%) |
Oct 03, 2022 | 77.74 | 80.22 | 77.30 | 79.29 | 1,069,689 | +3.13(+4.11%) |
Sep 30, 2022 | 76.05 | 77.54 | 75.48 | 76.16 | 1,146,278 | +0.39(+0.51%) |
Sep 29, 2022 | 77.05 | 78.07 | 74.90 | 75.78 | 1,062,220 | -2.60(-3.31%) |
Sep 28, 2022 | 75.13 | 78.94 | 75.13 | 78.37 | 1,239,603 | +4.08(+5.49%) |
Sep 27, 2022 | 73.97 | 76.72 | 73.17 | 74.29 | 1,428,333 | +1.57(+2.16%) |
Sep 26, 2022 | 73.92 | 75.08 | 72.58 | 72.72 | 1,194,613 | -1.88(-2.52%) |
Sep 23, 2022 | 73.22 | 74.65 | 71.91 | 74.60 | 1,245,712 | -0.08(-0.10%) |
Sep 22, 2022 | 76.40 | 76.40 | 74.48 | 74.68 | 1,180,667 | -2.09(-2.73%) |
Sep 21, 2022 | 78.73 | 79.65 | 76.77 | 76.77 | 643,892 | -1.47(-1.88%) |
Sep 20, 2022 | 78.59 | 79.10 | 77.23 | 78.25 | 729,497 | -1.58(-1.98%) |
Sep 19, 2022 | 78.29 | 80.22 | 78.29 | 79.83 | 898,529 | +0.72(+0.91%) |
Sep 16, 2022 | 80.32 | 80.32 | 78.43 | 79.11 | 1,924,636 | -1.90(-2.34%) |
Sep 15, 2022 | 80.53 | 82.53 | 80.38 | 81.01 | 717,179 | +0.00(+0.00%) |
Sep 14, 2022 | 82.33 | 82.72 | 79.88 | 81.01 | 1,234,201 | -1.27(-1.54%) |
Sep 13, 2022 | 84.07 | 84.43 | 81.84 | 82.28 | 1,501,156 | -4.64(-5.34%) |
Sep 12, 2022 | 85.29 | 87.74 | 85.27 | 86.92 | 2,069,408 | +2.11(+2.49%) |
Sep 09, 2022 | 82.99 | 84.96 | 82.79 | 84.81 | 1,032,989 | +3.02(+3.70%) |
Sep 08, 2022 | 79.44 | 81.84 | 79.03 | 81.78 | 1,077,837 | +1.30(+1.61%) |
Sep 07, 2022 | 78.47 | 80.83 | 78.44 | 80.49 | 903,483 | +2.17(+2.77%) |
Sep 06, 2022 | 78.80 | 79.67 | 77.34 | 78.32 | 1,107,519 | -0.09(-0.11%) |
Sep 02, 2022 | 79.80 | 80.67 | 77.81 | 78.40 | 1,845,440 | +0.16(+0.20%) |
Sep 01, 2022 | 78.69 | 78.90 | 77.08 | 78.25 | 1,558,657 | -0.94(-1.19%) |
Aug 31, 2022 | 80.53 | 81.00 | 79.07 | 79.19 | 1,926,448 | -1.62(-2.00%) |
Aug 30, 2022 | 81.63 | 82.08 | 79.80 | 80.81 | 1,981,293 | -0.68(-0.83%) |
Aug 29, 2022 | 81.94 | 82.42 | 81.13 | 81.48 | 1,593,212 | -1.19(-1.44%) |
Aug 26, 2022 | 86.54 | 86.95 | 82.63 | 82.68 | 868,695 | -4.17(-4.80%) |
Aug 25, 2022 | 85.02 | 87.10 | 84.85 | 86.84 | 903,913 | +2.14(+2.53%) |
Aug 24, 2022 | 83.27 | 84.89 | 82.55 | 84.70 | 855,273 | +0.55(+0.66%) |
Aug 23, 2022 | 84.47 | 85.51 | 84.06 | 84.15 | 893,975 | -0.01(-0.01%) |
Aug 22, 2022 | 85.53 | 85.85 | 84.11 | 84.16 | 930,543 | -2.93(-3.36%) |
Aug 19, 2022 | 88.17 | 88.17 | 86.53 | 87.08 | 530,376 | -1.52(-1.72%) |
Aug 18, 2022 | 88.87 | 89.10 | 88.19 | 88.61 | 482,506 | +0.06(+0.07%) |
Aug 17, 2022 | 87.81 | 88.81 | 87.02 | 88.55 | 700,296 | -0.40(-0.45%) |
Aug 16, 2022 | 87.06 | 89.28 | 87.02 | 88.94 | 703,304 | +1.40(+1.60%) |
Aug 15, 2022 | 87.47 | 88.40 | 86.74 | 87.54 | 589,029 | -0.81(-0.92%) |
Aug 12, 2022 | 87.22 | 88.39 | 86.90 | 88.35 | 464,217 | +0.94(+1.08%) |
Aug 11, 2022 | 86.19 | 89.20 | 85.99 | 87.41 | 1,026,139 | +2.40(+2.83%) |
Aug 10, 2022 | 85.31 | 86.15 | 84.75 | 85.01 | 619,476 | +1.64(+1.96%) |
Aug 09, 2022 | 83.45 | 84.04 | 82.59 | 83.37 | 713,477 | -1.06(-1.25%) |
Aug 08, 2022 | 84.42 | 85.61 | 83.91 | 84.43 | 746,477 | +0.81(+0.97%) |
Aug 05, 2022 | 84.67 | 85.12 | 82.57 | 83.62 | 1,019,416 | -2.61(-3.02%) |
Aug 04, 2022 | 85.08 | 87.43 | 84.68 | 86.22 | 691,380 | +0.58(+0.68%) |
Aug 03, 2022 | 86.54 | 87.15 | 84.37 | 85.64 | 667,619 | -0.86(-1.00%) |
Aug 02, 2022 | 89.31 | 89.53 | 86.33 | 86.50 | 932,144 | -3.54(-3.93%) |