Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 78.40 | 78.45 | 76.14 | 76.32 | 390,382 | -2.48(-3.15%) |
Jul 28, 2023 | 79.03 | 79.80 | 78.50 | 78.80 | 382,425 | +0.17(+0.22%) |
Jul 27, 2023 | 83.09 | 86.69 | 78.58 | 78.63 | 673,457 | -0.79(-0.99%) |
Jul 26, 2023 | 78.84 | 80.43 | 78.51 | 79.42 | 671,018 | -1.83(-2.25%) |
Jul 25, 2023 | 81.11 | 81.69 | 80.53 | 81.25 | 346,083 | +0.05(+0.06%) |
Jul 24, 2023 | 79.67 | 81.40 | 79.44 | 81.20 | 271,767 | +1.26(+1.58%) |
Jul 21, 2023 | 81.65 | 81.67 | 79.76 | 79.94 | 380,904 | -1.07(-1.32%) |
Jul 20, 2023 | 83.61 | 83.72 | 80.69 | 81.01 | 386,736 | -2.82(-3.36%) |
Jul 19, 2023 | 83.30 | 84.09 | 82.88 | 83.83 | 224,120 | +0.98(+1.18%) |
Jul 18, 2023 | 80.11 | 82.93 | 80.11 | 82.85 | 226,194 | +2.74(+3.42%) |
Jul 17, 2023 | 78.70 | 80.44 | 78.65 | 80.11 | 187,851 | +1.13(+1.43%) |
Jul 14, 2023 | 78.77 | 79.18 | 77.94 | 78.98 | 251,152 | -0.42(-0.53%) |
Jul 13, 2023 | 77.96 | 79.58 | 77.75 | 79.40 | 235,808 | +1.74(+2.24%) |
Jul 12, 2023 | 78.27 | 78.42 | 76.81 | 77.66 | 248,617 | +0.64(+0.83%) |
Jul 11, 2023 | 75.78 | 77.08 | 75.52 | 77.02 | 169,124 | +1.67(+2.22%) |
Jul 10, 2023 | 73.70 | 75.57 | 73.70 | 75.35 | 281,272 | +1.10(+1.48%) |
Jul 07, 2023 | 74.76 | 75.71 | 74.23 | 74.25 | 276,719 | -0.22(-0.30%) |
Jul 06, 2023 | 74.08 | 74.59 | 73.57 | 74.47 | 327,209 | -0.78(-1.04%) |
Jul 05, 2023 | 75.49 | 75.87 | 74.75 | 75.25 | 271,757 | -0.17(-0.23%) |
Jul 03, 2023 | 75.01 | 76.33 | 75.01 | 75.42 | 109,639 | -0.21(-0.28%) |
Jun 30, 2023 | 75.97 | 76.57 | 75.32 | 75.63 | 474,260 | +0.21(+0.28%) |
Jun 29, 2023 | 73.85 | 75.70 | 73.82 | 75.42 | 334,753 | +1.47(+1.99%) |
Jun 28, 2023 | 73.64 | 73.96 | 72.71 | 73.95 | 358,433 | +0.46(+0.63%) |
Jun 27, 2023 | 71.91 | 73.55 | 71.23 | 73.49 | 408,074 | +1.52(+2.11%) |
Jun 26, 2023 | 70.11 | 72.31 | 70.11 | 71.97 | 279,521 | +1.65(+2.35%) |
Jun 23, 2023 | 69.20 | 71.06 | 69.20 | 70.32 | 1,619,207 | -0.21(-0.30%) |
Jun 22, 2023 | 70.83 | 71.16 | 69.50 | 70.53 | 236,065 | -0.37(-0.52%) |
Jun 21, 2023 | 70.44 | 71.62 | 70.31 | 70.90 | 283,421 | -0.08(-0.11%) |
Jun 20, 2023 | 71.85 | 72.12 | 70.94 | 70.98 | 304,494 | -1.41(-1.95%) |
Jun 16, 2023 | 73.72 | 73.72 | 71.97 | 72.39 | 684,796 | -0.64(-0.88%) |
Jun 15, 2023 | 71.29 | 73.10 | 71.28 | 73.03 | 336,117 | +1.26(+1.76%) |
Jun 14, 2023 | 73.90 | 74.60 | 71.48 | 71.77 | 287,938 | -2.23(-3.01%) |
Jun 13, 2023 | 73.00 | 74.31 | 72.82 | 74.00 | 318,285 | +1.20(+1.65%) |
Jun 12, 2023 | 72.51 | 73.37 | 72.16 | 72.80 | 257,289 | +0.27(+0.37%) |
Jun 09, 2023 | 72.72 | 73.32 | 72.00 | 72.53 | 243,426 | -0.18(-0.25%) |
Jun 08, 2023 | 73.19 | 73.40 | 72.14 | 72.71 | 467,833 | -0.88(-1.20%) |
Jun 07, 2023 | 70.74 | 73.68 | 70.74 | 73.59 | 520,880 | +3.32(+4.72%) |
Jun 06, 2023 | 67.50 | 70.43 | 67.30 | 70.27 | 416,832 | +2.41(+3.55%) |
Jun 05, 2023 | 68.12 | 68.62 | 67.64 | 67.86 | 362,623 | -1.40(-2.02%) |
Jun 02, 2023 | 67.45 | 69.44 | 67.41 | 69.26 | 450,714 | +2.84(+4.28%) |
Jun 01, 2023 | 66.82 | 67.07 | 65.80 | 66.42 | 283,836 | +0.99(+1.51%) |
May 31, 2023 | 66.44 | 67.05 | 64.91 | 65.43 | 497,894 | -1.57(-2.34%) |
May 30, 2023 | 67.91 | 68.28 | 66.65 | 67.00 | 309,085 | -0.38(-0.56%) |
May 26, 2023 | 66.08 | 67.54 | 66.02 | 67.38 | 267,401 | +1.30(+1.97%) |
May 25, 2023 | 66.88 | 67.05 | 65.25 | 66.08 | 334,799 | -1.13(-1.68%) |
May 24, 2023 | 67.69 | 68.02 | 67.05 | 67.21 | 362,480 | -0.69(-1.02%) |
May 23, 2023 | 67.83 | 69.66 | 67.73 | 67.90 | 515,258 | -0.36(-0.53%) |
May 22, 2023 | 66.27 | 68.75 | 66.03 | 68.26 | 498,101 | +2.22(+3.36%) |
May 19, 2023 | 68.31 | 68.40 | 66.01 | 66.04 | 322,162 | -1.64(-2.42%) |
May 18, 2023 | 66.15 | 67.79 | 65.90 | 67.68 | 291,250 | +1.17(+1.76%) |
May 17, 2023 | 64.28 | 66.54 | 64.07 | 66.51 | 395,909 | +2.66(+4.17%) |
May 16, 2023 | 65.13 | 65.17 | 63.85 | 63.85 | 269,508 | -1.56(-2.38%) |
May 15, 2023 | 64.66 | 65.93 | 64.39 | 65.41 | 213,880 | +0.68(+1.05%) |
May 12, 2023 | 64.20 | 65.06 | 64.15 | 64.73 | 282,629 | +0.73(+1.14%) |
May 11, 2023 | 63.39 | 64.12 | 63.31 | 64.00 | 319,566 | +0.10(+0.16%) |
May 10, 2023 | 65.33 | 65.40 | 63.27 | 63.90 | 499,232 | -0.22(-0.34%) |
May 09, 2023 | 65.48 | 65.68 | 64.07 | 64.12 | 498,837 | -1.71(-2.60%) |
May 08, 2023 | 66.49 | 66.79 | 64.50 | 65.83 | 355,945 | -0.55(-0.83%) |
May 05, 2023 | 65.76 | 66.63 | 65.33 | 66.38 | 440,774 | +1.82(+2.82%) |
May 04, 2023 | 67.19 | 67.19 | 64.16 | 64.56 | 616,602 | -3.41(-5.02%) |
May 03, 2023 | 68.53 | 69.65 | 67.80 | 67.97 | 442,637 | -0.55(-0.80%) |
May 02, 2023 | 71.97 | 71.97 | 68.48 | 68.52 | 489,902 | -4.11(-5.66%) |
May 01, 2023 | 71.73 | 72.99 | 71.28 | 72.63 | 499,250 | +1.04(+1.45%) |
Apr 28, 2023 | 71.06 | 72.72 | 70.73 | 71.59 | 643,705 | +0.62(+0.87%) |
Apr 27, 2023 | 65.25 | 71.44 | 64.94 | 70.97 | 988,052 | -3.57(-4.79%) |
Apr 26, 2023 | 74.32 | 74.99 | 73.94 | 74.54 | 310,708 | -0.29(-0.39%) |
Apr 25, 2023 | 76.74 | 77.11 | 74.52 | 74.83 | 369,410 | -2.74(-3.53%) |
Apr 24, 2023 | 78.80 | 79.20 | 77.30 | 77.57 | 334,834 | -1.32(-1.67%) |
Apr 21, 2023 | 79.98 | 79.98 | 78.62 | 78.89 | 295,339 | -0.70(-0.88%) |
Apr 20, 2023 | 78.96 | 80.49 | 78.27 | 79.59 | 335,403 | -0.20(-0.25%) |
Apr 19, 2023 | 79.01 | 79.98 | 78.41 | 79.79 | 289,686 | +0.52(+0.66%) |
Apr 18, 2023 | 80.50 | 80.62 | 78.59 | 79.27 | 231,052 | -0.77(-0.96%) |
Apr 17, 2023 | 78.15 | 80.08 | 78.03 | 80.04 | 376,374 | +2.03(+2.60%) |
Apr 14, 2023 | 80.30 | 81.01 | 77.03 | 78.01 | 444,268 | -2.22(-2.77%) |
Apr 13, 2023 | 79.07 | 80.30 | 78.52 | 80.23 | 267,813 | +1.42(+1.80%) |
Apr 12, 2023 | 80.83 | 80.83 | 78.65 | 78.81 | 163,506 | -1.04(-1.30%) |
Apr 11, 2023 | 80.33 | 80.53 | 79.31 | 79.85 | 239,903 | +0.10(+0.13%) |
Apr 10, 2023 | 78.34 | 79.84 | 78.34 | 79.75 | 155,226 | +0.81(+1.03%) |
Apr 06, 2023 | 79.32 | 80.00 | 78.32 | 78.94 | 114,200 | -0.14(-0.18%) |
Apr 05, 2023 | 80.67 | 80.90 | 78.58 | 79.08 | 266,316 | -2.27(-2.79%) |
Apr 04, 2023 | 83.06 | 83.06 | 80.79 | 81.35 | 155,463 | -1.58(-1.91%) |
Apr 03, 2023 | 82.23 | 83.33 | 81.92 | 82.93 | 231,393 | +0.26(+0.31%) |
Mar 31, 2023 | 81.71 | 82.84 | 81.65 | 82.67 | 279,755 | +1.63(+2.01%) |
Mar 30, 2023 | 82.01 | 82.38 | 80.75 | 81.04 | 120,300 | -0.17(-0.21%) |
Mar 29, 2023 | 81.71 | 81.71 | 80.70 | 81.21 | 116,213 | +0.78(+0.97%) |
Mar 28, 2023 | 80.05 | 80.75 | 79.59 | 80.43 | 193,309 | +0.03(+0.04%) |
Mar 27, 2023 | 80.04 | 80.65 | 79.55 | 80.40 | 162,838 | +1.38(+1.75%) |
Mar 24, 2023 | 77.92 | 79.05 | 77.33 | 79.02 | 178,514 | +0.49(+0.62%) |
Mar 23, 2023 | 79.19 | 80.27 | 78.02 | 78.53 | 284,251 | -0.46(-0.58%) |
Mar 22, 2023 | 81.75 | 82.58 | 78.93 | 78.99 | 231,797 | -2.87(-3.51%) |
Mar 21, 2023 | 82.06 | 82.86 | 80.97 | 81.86 | 338,121 | +1.09(+1.35%) |
Mar 20, 2023 | 81.08 | 82.25 | 80.40 | 80.77 | 348,326 | +0.26(+0.32%) |
Mar 17, 2023 | 82.87 | 83.55 | 80.30 | 80.51 | 637,482 | -2.72(-3.27%) |
Mar 16, 2023 | 79.51 | 83.88 | 79.51 | 83.23 | 399,043 | +2.49(+3.08%) |
Mar 15, 2023 | 79.73 | 80.82 | 78.29 | 80.74 | 519,391 | -1.15(-1.40%) |
Mar 14, 2023 | 82.87 | 83.20 | 80.77 | 81.89 | 242,802 | +1.90(+2.38%) |
Mar 13, 2023 | 81.20 | 82.03 | 79.73 | 79.99 | 273,384 | -2.62(-3.17%) |
Mar 10, 2023 | 84.65 | 84.86 | 82.23 | 82.61 | 223,094 | -2.45(-2.88%) |
Mar 09, 2023 | 86.98 | 87.51 | 85.05 | 85.06 | 152,234 | -1.62(-1.87%) |
Mar 08, 2023 | 87.50 | 88.13 | 85.85 | 86.68 | 125,959 | -0.46(-0.53%) |
Mar 07, 2023 | 88.30 | 88.58 | 87.09 | 87.14 | 104,004 | -1.07(-1.21%) |
Mar 06, 2023 | 88.01 | 88.91 | 87.82 | 88.21 | 207,944 | +0.42(+0.48%) |
Mar 03, 2023 | 88.93 | 88.93 | 87.65 | 87.79 | 197,450 | -0.25(-0.28%) |
Mar 02, 2023 | 87.53 | 88.33 | 87.14 | 88.04 | 153,964 | -0.21(-0.24%) |
Mar 01, 2023 | 88.76 | 89.39 | 87.66 | 88.25 | 242,678 | -0.55(-0.62%) |
Feb 28, 2023 | 89.04 | 89.71 | 88.45 | 88.80 | 426,249 | -0.15(-0.17%) |
Feb 27, 2023 | 89.43 | 89.92 | 88.62 | 88.95 | 426,668 | +0.53(+0.60%) |
Feb 24, 2023 | 88.10 | 88.90 | 87.79 | 88.42 | 289,582 | -1.13(-1.26%) |
Feb 23, 2023 | 89.85 | 90.44 | 88.25 | 89.55 | 137,166 | +0.17(+0.19%) |
Feb 22, 2023 | 89.46 | 90.22 | 88.99 | 89.38 | 214,005 | -0.16(-0.18%) |
Feb 21, 2023 | 90.97 | 91.69 | 89.51 | 89.54 | 218,944 | -2.92(-3.16%) |
Feb 17, 2023 | 91.35 | 92.92 | 90.41 | 92.46 | 190,510 | +1.16(+1.27%) |
Feb 16, 2023 | 91.08 | 92.90 | 90.67 | 91.30 | 225,470 | -1.42(-1.53%) |
Feb 15, 2023 | 90.70 | 92.88 | 90.37 | 92.72 | 181,228 | +1.31(+1.43%) |
Feb 14, 2023 | 91.16 | 92.81 | 90.87 | 91.41 | 210,414 | -0.39(-0.42%) |
Feb 13, 2023 | 91.23 | 92.39 | 90.70 | 91.80 | 229,148 | +0.21(+0.23%) |
Feb 10, 2023 | 87.85 | 91.72 | 87.35 | 91.59 | 384,648 | +3.34(+3.78%) |
Feb 09, 2023 | 88.73 | 90.73 | 87.11 | 88.25 | 396,650 | -3.09(-3.38%) |
Feb 08, 2023 | 94.74 | 95.15 | 90.00 | 91.34 | 334,171 | -4.06(-4.26%) |
Feb 07, 2023 | 93.35 | 95.69 | 92.70 | 95.40 | 221,314 | +1.23(+1.31%) |
Feb 06, 2023 | 94.41 | 95.04 | 93.31 | 94.17 | 158,023 | -1.55(-1.62%) |
Feb 03, 2023 | 95.54 | 97.80 | 95.25 | 95.72 | 265,609 | -1.06(-1.10%) |
Feb 02, 2023 | 94.20 | 97.19 | 93.71 | 96.78 | 237,266 | +3.95(+4.26%) |
Feb 01, 2023 | 90.94 | 93.31 | 90.00 | 92.83 | 179,346 | +1.88(+2.07%) |
Jan 31, 2023 | 88.84 | 91.17 | 88.81 | 90.95 | 221,997 | +2.54(+2.87%) |
Jan 30, 2023 | 89.68 | 90.20 | 88.36 | 88.41 | 178,952 | -1.86(-2.06%) |
Jan 27, 2023 | 88.01 | 90.73 | 88.01 | 90.27 | 253,720 | +1.40(+1.58%) |
Jan 26, 2023 | 88.70 | 88.94 | 87.31 | 88.87 | 169,856 | +0.85(+0.97%) |
Jan 25, 2023 | 86.62 | 88.83 | 85.63 | 88.02 | 135,246 | +0.10(+0.11%) |
Jan 24, 2023 | 88.09 | 88.52 | 87.75 | 87.92 | 132,266 | -1.08(-1.21%) |
Jan 23, 2023 | 87.50 | 89.71 | 87.25 | 89.00 | 150,684 | +1.44(+1.64%) |
Jan 20, 2023 | 85.89 | 87.75 | 84.77 | 87.56 | 151,628 | +2.19(+2.57%) |
Jan 19, 2023 | 85.05 | 85.99 | 84.67 | 85.37 | 182,739 | -0.34(-0.40%) |
Jan 18, 2023 | 86.51 | 88.23 | 85.47 | 85.71 | 162,936 | -0.46(-0.53%) |
Jan 17, 2023 | 86.79 | 87.27 | 86.11 | 86.17 | 157,765 | -0.64(-0.74%) |
Jan 13, 2023 | 85.68 | 87.39 | 85.22 | 86.81 | 155,897 | +0.36(+0.42%) |
Jan 12, 2023 | 86.62 | 87.19 | 85.85 | 86.45 | 149,403 | +0.08(+0.09%) |
Jan 11, 2023 | 86.08 | 86.95 | 85.59 | 86.37 | 107,968 | +0.88(+1.03%) |
Jan 10, 2023 | 84.16 | 85.59 | 84.09 | 85.49 | 132,348 | +0.67(+0.79%) |
Jan 09, 2023 | 85.79 | 86.47 | 84.79 | 84.82 | 134,036 | -0.19(-0.22%) |
Jan 06, 2023 | 83.93 | 85.47 | 82.66 | 85.01 | 151,762 | +2.87(+3.49%) |
Jan 05, 2023 | 83.79 | 84.01 | 81.73 | 82.14 | 152,290 | -2.17(-2.57%) |
Jan 04, 2023 | 83.32 | 84.89 | 83.02 | 84.31 | 153,287 | +1.85(+2.24%) |
Jan 03, 2023 | 82.65 | 83.69 | 81.30 | 82.46 | 201,135 | +0.98(+1.20%) |
Dec 30, 2022 | 81.66 | 82.18 | 80.88 | 81.48 | 129,605 | -1.27(-1.53%) |
Dec 29, 2022 | 80.13 | 83.29 | 79.70 | 82.75 | 152,544 | +3.36(+4.23%) |
Dec 28, 2022 | 81.54 | 81.96 | 79.39 | 79.39 | 141,373 | -1.78(-2.19%) |
Dec 27, 2022 | 81.99 | 82.33 | 80.66 | 81.17 | 108,759 | -0.57(-0.70%) |
Dec 23, 2022 | 79.99 | 82.07 | 79.57 | 81.74 | 103,001 | +1.12(+1.39%) |
Dec 22, 2022 | 81.48 | 81.48 | 79.22 | 80.62 | 207,009 | -1.86(-2.26%) |
Dec 21, 2022 | 81.75 | 83.58 | 81.69 | 82.48 | 184,447 | +1.43(+1.76%) |
Dec 20, 2022 | 79.34 | 81.27 | 78.52 | 81.05 | 181,748 | +1.56(+1.96%) |
Dec 19, 2022 | 81.21 | 81.28 | 79.39 | 79.49 | 180,654 | -1.79(-2.20%) |
Dec 16, 2022 | 81.23 | 81.63 | 80.51 | 81.28 | 1,007,121 | -0.67(-0.82%) |
Dec 15, 2022 | 85.84 | 85.84 | 81.61 | 81.95 | 273,714 | -4.97(-5.72%) |
Dec 14, 2022 | 86.80 | 88.70 | 86.53 | 86.92 | 368,314 | -0.08(-0.09%) |
Dec 13, 2022 | 88.99 | 89.63 | 85.68 | 87.00 | 276,411 | +1.48(+1.73%) |
Dec 12, 2022 | 84.03 | 85.61 | 83.12 | 85.52 | 286,237 | +1.41(+1.68%) |
Dec 09, 2022 | 82.43 | 84.43 | 82.39 | 84.11 | 168,152 | +1.41(+1.70%) |
Dec 08, 2022 | 83.07 | 83.22 | 81.19 | 82.70 | 284,453 | +0.17(+0.21%) |
Dec 07, 2022 | 83.76 | 84.52 | 82.14 | 82.53 | 214,072 | -1.53(-1.82%) |
Dec 06, 2022 | 85.65 | 85.84 | 83.63 | 84.06 | 157,995 | -1.94(-2.26%) |
Dec 05, 2022 | 86.58 | 86.70 | 85.36 | 86.00 | 128,930 | -1.93(-2.19%) |
Dec 02, 2022 | 88.38 | 89.40 | 87.87 | 87.93 | 187,262 | -1.76(-1.96%) |
Dec 01, 2022 | 90.97 | 92.25 | 89.09 | 89.69 | 257,262 | -0.91(-1.00%) |
Nov 30, 2022 | 86.69 | 90.73 | 85.95 | 90.60 | 355,426 | +3.53(+4.05%) |
Nov 29, 2022 | 88.10 | 88.39 | 86.90 | 87.07 | 184,923 | -1.08(-1.23%) |
Nov 28, 2022 | 89.49 | 89.58 | 86.93 | 88.15 | 247,754 | -1.85(-2.06%) |
Nov 25, 2022 | 89.61 | 90.58 | 89.46 | 90.00 | 105,732 | +0.16(+0.18%) |
Nov 23, 2022 | 90.17 | 91.45 | 89.56 | 89.84 | 150,938 | -0.63(-0.70%) |
Nov 22, 2022 | 89.25 | 90.57 | 88.44 | 90.47 | 209,062 | +1.90(+2.15%) |
Nov 21, 2022 | 87.43 | 89.10 | 87.43 | 88.57 | 201,703 | +0.77(+0.88%) |
Nov 18, 2022 | 88.49 | 89.16 | 86.63 | 87.80 | 271,688 | +0.92(+1.06%) |
Nov 17, 2022 | 88.29 | 88.61 | 86.41 | 86.88 | 259,456 | -2.60(-2.91%) |
Nov 16, 2022 | 89.20 | 89.74 | 88.59 | 89.48 | 209,747 | -0.28(-0.31%) |
Nov 15, 2022 | 90.53 | 91.29 | 89.36 | 89.76 | 217,088 | +1.14(+1.29%) |
Nov 14, 2022 | 88.85 | 89.98 | 88.13 | 88.62 | 175,353 | -0.78(-0.87%) |
Nov 11, 2022 | 90.11 | 91.31 | 89.01 | 89.40 | 209,519 | -0.57(-0.63%) |
Nov 10, 2022 | 85.34 | 90.04 | 85.34 | 89.97 | 309,421 | +8.84(+10.90%) |
Nov 09, 2022 | 82.88 | 82.94 | 81.03 | 81.13 | 184,913 | -2.57(-3.07%) |
Nov 08, 2022 | 83.31 | 84.71 | 82.40 | 83.70 | 260,856 | +1.21(+1.47%) |
Nov 07, 2022 | 83.25 | 83.44 | 80.80 | 82.49 | 277,723 | -0.01(-0.01%) |
Nov 04, 2022 | 82.36 | 82.56 | 80.06 | 82.50 | 283,580 | +1.84(+2.28%) |
Nov 03, 2022 | 80.74 | 82.60 | 79.97 | 80.66 | 213,249 | -1.12(-1.37%) |
Nov 02, 2022 | 84.81 | 81.66 | 81.78 | 351,676 | -3.23(-3.80%) | |
Nov 01, 2022 | 86.00 | 86.88 | 84.79 | 85.01 | 271,281 | +0.23(+0.27%) |
Oct 31, 2022 | 85.59 | 86.86 | 84.68 | 84.78 | 378,867 | -1.26(-1.46%) |
Oct 28, 2022 | 85.20 | 86.76 | 84.68 | 86.04 | 323,930 | +1.31(+1.55%) |
Oct 27, 2022 | 90.02 | 91.44 | 84.07 | 84.73 | 726,259 | -8.85(-9.46%) |
Oct 26, 2022 | 95.43 | 96.00 | 93.46 | 93.58 | 264,751 | -1.80(-1.89%) |
Oct 25, 2022 | 93.46 | 95.48 | 93.46 | 95.38 | 331,981 | +1.54(+1.64%) |
Oct 24, 2022 | 92.72 | 94.19 | 91.54 | 93.84 | 215,360 | +1.96(+2.13%) |
Oct 21, 2022 | 93.32 | 93.32 | 88.10 | 91.88 | 442,536 | -3.78(-3.95%) |
Oct 20, 2022 | 97.02 | 98.40 | 95.01 | 95.66 | 194,182 | -1.01(-1.04%) |
Oct 19, 2022 | 96.79 | 97.94 | 95.40 | 96.67 | 170,451 | -1.59(-1.62%) |
Oct 18, 2022 | 98.03 | 99.69 | 97.05 | 98.26 | 259,512 | +2.88(+3.02%) |
Oct 17, 2022 | 93.66 | 95.99 | 93.53 | 95.38 | 213,978 | +4.05(+4.43%) |
Oct 14, 2022 | 95.28 | 95.52 | 91.14 | 91.33 | 158,212 | -3.12(-3.30%) |
Oct 13, 2022 | 88.85 | 95.06 | 87.71 | 94.45 | 222,704 | +3.11(+3.40%) |
Oct 12, 2022 | 91.89 | 91.98 | 90.72 | 91.34 | 238,102 | +0.12(+0.13%) |
Oct 11, 2022 | 92.31 | 92.81 | 90.69 | 91.22 | 382,775 | -1.58(-1.70%) |
Oct 10, 2022 | 93.26 | 93.72 | 92.51 | 92.80 | 179,542 | +0.09(+0.10%) |
Oct 07, 2022 | 94.51 | 94.51 | 92.33 | 92.71 | 127,302 | -2.66(-2.79%) |
Oct 06, 2022 | 95.39 | 96.29 | 95.05 | 95.37 | 117,787 | -0.48(-0.50%) |
Oct 05, 2022 | 95.77 | 96.76 | 94.32 | 95.85 | 205,535 | -1.66(-1.70%) |
Oct 04, 2022 | 94.99 | 97.53 | 94.21 | 97.51 | 250,577 | +4.30(+4.61%) |
Oct 03, 2022 | 91.47 | 93.51 | 90.33 | 93.21 | 174,982 | +2.84(+3.14%) |
Sep 30, 2022 | 90.22 | 93.03 | 89.99 | 90.37 | 289,797 | -0.10(-0.11%) |
Sep 29, 2022 | 91.07 | 91.17 | 89.50 | 90.47 | 150,802 | -1.73(-1.88%) |
Sep 28, 2022 | 89.77 | 92.88 | 88.94 | 92.20 | 210,992 | +3.60(+4.06%) |
Sep 27, 2022 | 89.56 | 90.63 | 86.81 | 88.60 | 226,420 | +0.12(+0.14%) |
Sep 26, 2022 | 89.69 | 90.58 | 88.35 | 88.48 | 224,259 | -0.95(-1.06%) |
Sep 23, 2022 | 89.38 | 90.09 | 88.13 | 89.43 | 162,844 | -1.08(-1.19%) |
Sep 22, 2022 | 92.37 | 92.37 | 90.18 | 90.51 | 141,731 | -2.63(-2.82%) |
Sep 21, 2022 | 94.55 | 96.33 | 93.10 | 93.14 | 220,927 | -0.19(-0.20%) |
Sep 20, 2022 | 93.85 | 93.85 | 92.37 | 93.33 | 159,693 | -1.51(-1.59%) |
Sep 19, 2022 | 91.27 | 95.06 | 91.27 | 94.84 | 286,380 | +2.82(+3.06%) |
Sep 16, 2022 | 91.70 | 92.15 | 90.55 | 92.02 | 718,381 | -0.60(-0.65%) |
Sep 15, 2022 | 92.42 | 94.02 | 92.07 | 92.62 | 285,563 | -0.75(-0.80%) |
Sep 14, 2022 | 93.51 | 93.85 | 92.05 | 93.37 | 179,494 | -0.36(-0.38%) |
Sep 13, 2022 | 96.26 | 96.64 | 93.36 | 93.73 | 199,842 | -5.34(-5.39%) |
Sep 12, 2022 | 98.57 | 99.21 | 98.10 | 99.07 | 147,198 | +1.50(+1.54%) |
Sep 09, 2022 | 96.77 | 97.99 | 96.75 | 97.57 | 173,385 | +1.41(+1.47%) |
Sep 08, 2022 | 95.64 | 96.32 | 94.33 | 96.16 | 174,013 | -0.87(-0.90%) |
Sep 07, 2022 | 95.58 | 97.30 | 93.64 | 97.03 | 255,453 | +1.57(+1.64%) |
Sep 06, 2022 | 95.26 | 95.57 | 93.36 | 95.46 | 182,656 | +0.75(+0.79%) |
Sep 02, 2022 | 97.47 | 97.72 | 94.22 | 94.71 | 170,332 | -1.85(-1.92%) |
Sep 01, 2022 | 96.22 | 96.65 | 94.72 | 96.56 | 161,446 | -0.14(-0.14%) |
Aug 31, 2022 | 97.51 | 98.81 | 95.99 | 96.70 | 199,692 | -0.55(-0.57%) |
Aug 30, 2022 | 99.34 | 99.58 | 96.96 | 97.25 | 116,729 | -1.37(-1.39%) |
Aug 29, 2022 | 98.78 | 100.31 | 97.94 | 98.62 | 138,404 | -1.11(-1.11%) |
Aug 26, 2022 | 103.87 | 104.43 | 99.69 | 99.73 | 139,009 | -4.15(-3.99%) |
Aug 25, 2022 | 101.82 | 103.97 | 101.77 | 103.88 | 122,787 | +2.17(+2.13%) |
Aug 24, 2022 | 101.54 | 102.66 | 101.12 | 101.71 | 157,022 | +0.41(+0.40%) |
Aug 23, 2022 | 102.10 | 103.12 | 100.64 | 101.30 | 141,186 | -1.30(-1.27%) |
Aug 22, 2022 | 103.75 | 103.75 | 101.48 | 102.60 | 188,044 | -2.32(-2.21%) |
Aug 19, 2022 | 104.42 | 105.14 | 103.15 | 104.92 | 196,928 | -0.12(-0.11%) |
Aug 18, 2022 | 105.35 | 105.53 | 103.86 | 105.04 | 232,681 | +0.33(+0.32%) |
Aug 17, 2022 | 105.07 | 105.28 | 103.93 | 104.71 | 128,143 | -1.57(-1.48%) |
Aug 16, 2022 | 105.38 | 106.56 | 104.85 | 106.28 | 216,744 | -0.22(-0.21%) |
Aug 15, 2022 | 105.34 | 106.88 | 105.08 | 106.50 | 195,013 | -0.18(-0.17%) |
Aug 12, 2022 | 104.42 | 106.68 | 103.48 | 106.68 | 219,962 | +3.11(+3.00%) |
Aug 11, 2022 | 104.92 | 105.63 | 103.51 | 103.57 | 223,174 | -0.91(-0.87%) |
Aug 10, 2022 | 104.80 | 105.85 | 104.20 | 104.48 | 153,705 | +1.78(+1.73%) |
Aug 09, 2022 | 103.00 | 103.13 | 101.47 | 102.70 | 255,111 | -0.37(-0.36%) |
Aug 08, 2022 | 104.75 | 104.91 | 101.91 | 103.07 | 210,970 | +0.33(+0.32%) |
Aug 05, 2022 | 100.80 | 103.20 | 100.80 | 102.74 | 141,438 | +0.27(+0.26%) |
Aug 04, 2022 | 103.55 | 104.24 | 102.00 | 102.47 | 146,752 | -1.08(-1.04%) |
Aug 03, 2022 | 101.09 | 103.75 | 101.09 | 103.55 | 185,965 | +2.79(+2.77%) |
Aug 02, 2022 | 103.87 | 103.87 | 100.71 | 100.76 | 173,730 | -4.06(-3.87%) |