Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 120.82 | 124.92 | 120.82 | 124.70 | 336,676 | +4.00(+3.32%) |
Jul 28, 2023 | 121.38 | 122.29 | 119.71 | 120.69 | 152,716 | +0.94(+0.78%) |
Jul 27, 2023 | 118.36 | 121.75 | 116.59 | 119.76 | 332,576 | +3.29(+2.82%) |
Jul 26, 2023 | 116.68 | 117.38 | 115.65 | 116.47 | 158,343 | -0.66(-0.56%) |
Jul 25, 2023 | 115.61 | 117.85 | 115.61 | 117.13 | 167,290 | +1.28(+1.11%) |
Jul 24, 2023 | 116.22 | 117.54 | 115.20 | 115.84 | 91,986 | -0.59(-0.51%) |
Jul 21, 2023 | 117.06 | 118.32 | 115.67 | 116.43 | 232,177 | +0.46(+0.39%) |
Jul 20, 2023 | 117.97 | 118.46 | 114.60 | 115.97 | 220,197 | -3.19(-2.67%) |
Jul 19, 2023 | 121.21 | 121.63 | 117.59 | 119.16 | 181,932 | -2.49(-2.05%) |
Jul 18, 2023 | 119.70 | 121.84 | 118.83 | 121.65 | 170,440 | +1.81(+1.51%) |
Jul 17, 2023 | 116.51 | 120.55 | 116.38 | 119.84 | 240,133 | +3.70(+3.18%) |
Jul 14, 2023 | 117.64 | 117.78 | 115.26 | 116.14 | 172,754 | -1.41(-1.20%) |
Jul 13, 2023 | 114.83 | 117.73 | 114.25 | 117.56 | 279,807 | +3.61(+3.16%) |
Jul 12, 2023 | 111.80 | 114.25 | 110.72 | 113.95 | 302,162 | +4.15(+3.78%) |
Jul 11, 2023 | 109.65 | 110.91 | 107.36 | 109.80 | 165,369 | +0.44(+0.40%) |
Jul 10, 2023 | 107.31 | 109.48 | 107.31 | 109.36 | 138,762 | +1.86(+1.73%) |
Jul 07, 2023 | 107.70 | 109.27 | 107.45 | 107.50 | 167,184 | +0.35(+0.33%) |
Jul 06, 2023 | 106.57 | 107.78 | 102.48 | 107.15 | 120,545 | -1.12(-1.04%) |
Jul 05, 2023 | 109.83 | 110.08 | 108.19 | 108.27 | 134,556 | -2.67(-2.41%) |
Jul 03, 2023 | 110.67 | 111.44 | 109.27 | 110.94 | 62,045 | -0.08(-0.07%) |
Jun 30, 2023 | 110.68 | 112.45 | 110.68 | 111.02 | 125,387 | +0.91(+0.82%) |
Jun 29, 2023 | 109.37 | 110.15 | 108.05 | 110.11 | 140,577 | +1.53(+1.41%) |
Jun 28, 2023 | 107.36 | 109.00 | 106.88 | 108.58 | 125,895 | +0.43(+0.40%) |
Jun 27, 2023 | 105.38 | 108.46 | 104.62 | 108.15 | 124,811 | +3.32(+3.16%) |
Jun 26, 2023 | 104.86 | 106.64 | 104.70 | 104.83 | 164,930 | +0.14(+0.13%) |
Jun 23, 2023 | 105.31 | 106.36 | 103.79 | 104.69 | 338,728 | -0.62(-0.59%) |
Jun 22, 2023 | 105.40 | 106.39 | 104.34 | 105.31 | 206,229 | -0.63(-0.59%) |
Jun 21, 2023 | 106.51 | 107.42 | 105.30 | 105.94 | 138,551 | -1.46(-1.36%) |
Jun 20, 2023 | 107.09 | 108.39 | 106.71 | 107.41 | 173,032 | +0.23(+0.21%) |
Jun 16, 2023 | 107.42 | 107.44 | 105.17 | 107.18 | 678,089 | +0.59(+0.55%) |
Jun 15, 2023 | 106.53 | 107.42 | 105.03 | 106.59 | 199,860 | -0.36(-0.34%) |
Jun 14, 2023 | 105.97 | 108.80 | 105.97 | 106.95 | 232,571 | -1.38(-1.28%) |
Jun 13, 2023 | 107.33 | 108.57 | 106.33 | 108.33 | 129,776 | +1.53(+1.44%) |
Jun 12, 2023 | 104.58 | 107.76 | 103.70 | 106.80 | 155,177 | +2.15(+2.06%) |
Jun 09, 2023 | 106.37 | 106.37 | 103.80 | 104.65 | 136,591 | -1.04(-0.98%) |
Jun 08, 2023 | 106.02 | 106.22 | 104.19 | 105.68 | 188,501 | -0.76(-0.71%) |
Jun 07, 2023 | 100.79 | 106.46 | 100.79 | 106.44 | 415,335 | +6.30(+6.29%) |
Jun 06, 2023 | 95.91 | 100.41 | 95.31 | 100.14 | 203,964 | +3.65(+3.78%) |
Jun 05, 2023 | 97.94 | 98.13 | 94.11 | 96.50 | 193,790 | -2.46(-2.49%) |
Jun 02, 2023 | 97.70 | 99.19 | 96.56 | 98.96 | 166,967 | +1.72(+1.77%) |
Jun 01, 2023 | 97.60 | 97.91 | 94.35 | 97.23 | 233,357 | -0.54(-0.55%) |
May 31, 2023 | 97.69 | 98.48 | 95.96 | 97.77 | 566,733 | -1.00(-1.01%) |
May 30, 2023 | 101.24 | 101.76 | 98.09 | 98.77 | 247,139 | -1.49(-1.49%) |
May 26, 2023 | 97.62 | 101.42 | 96.73 | 100.26 | 355,195 | +2.70(+2.77%) |
May 25, 2023 | 94.23 | 97.69 | 93.63 | 97.56 | 211,200 | +5.11(+5.53%) |
May 24, 2023 | 92.00 | 92.62 | 91.20 | 92.45 | 203,142 | -0.48(-0.51%) |
May 23, 2023 | 92.65 | 94.00 | 92.22 | 92.93 | 160,258 | -0.18(-0.19%) |
May 22, 2023 | 92.10 | 93.14 | 91.37 | 93.11 | 116,890 | +0.70(+0.75%) |
May 19, 2023 | 93.12 | 93.12 | 91.65 | 92.41 | 156,255 | +0.51(+0.55%) |
May 18, 2023 | 90.37 | 92.54 | 89.95 | 91.90 | 100,137 | +1.74(+1.93%) |
May 17, 2023 | 87.86 | 90.55 | 87.65 | 90.16 | 132,309 | +2.89(+3.31%) |
May 16, 2023 | 86.04 | 87.54 | 85.63 | 87.28 | 127,882 | +0.47(+0.54%) |
May 15, 2023 | 85.21 | 87.25 | 85.14 | 86.81 | 153,620 | +1.83(+2.15%) |
May 12, 2023 | 85.13 | 85.58 | 84.42 | 84.98 | 80,906 | -0.15(-0.18%) |
May 11, 2023 | 84.86 | 85.28 | 83.83 | 85.13 | 136,309 | -0.25(-0.29%) |
May 10, 2023 | 85.63 | 85.84 | 84.40 | 85.38 | 109,949 | +0.87(+1.02%) |
May 09, 2023 | 85.13 | 85.53 | 84.17 | 84.51 | 109,980 | -1.45(-1.69%) |
May 08, 2023 | 86.20 | 87.49 | 85.02 | 85.96 | 147,413 | -0.53(-0.61%) |
May 05, 2023 | 84.68 | 86.75 | 84.43 | 86.49 | 166,442 | +2.86(+3.41%) |
May 04, 2023 | 85.14 | 86.05 | 82.54 | 83.64 | 338,183 | -3.39(-3.90%) |
May 03, 2023 | 87.25 | 88.66 | 86.44 | 87.03 | 223,528 | -0.04(-0.05%) |
May 02, 2023 | 86.56 | 87.62 | 86.06 | 87.07 | 202,221 | +0.02(+0.02%) |
May 01, 2023 | 86.12 | 87.29 | 86.12 | 87.05 | 140,625 | +0.98(+1.13%) |
Apr 28, 2023 | 84.75 | 86.08 | 84.69 | 86.07 | 191,917 | +1.44(+1.70%) |
Apr 27, 2023 | 83.78 | 84.92 | 82.61 | 84.63 | 159,927 | +1.07(+1.29%) |
Apr 26, 2023 | 84.73 | 84.73 | 83.10 | 83.56 | 157,445 | -0.90(-1.06%) |
Apr 25, 2023 | 85.50 | 86.31 | 84.45 | 84.45 | 165,077 | -1.63(-1.90%) |
Apr 24, 2023 | 87.36 | 88.45 | 85.95 | 86.08 | 134,301 | -1.30(-1.49%) |
Apr 21, 2023 | 88.31 | 88.35 | 87.04 | 87.39 | 318,719 | -1.13(-1.28%) |
Apr 20, 2023 | 87.30 | 88.99 | 86.83 | 88.52 | 200,545 | +0.50(+0.57%) |
Apr 19, 2023 | 89.00 | 89.13 | 87.77 | 88.02 | 155,031 | -2.07(-2.30%) |
Apr 18, 2023 | 91.38 | 91.85 | 89.18 | 90.09 | 192,831 | -0.69(-0.76%) |
Apr 17, 2023 | 90.32 | 91.28 | 89.14 | 90.78 | 123,820 | +0.08(+0.09%) |
Apr 14, 2023 | 90.81 | 92.34 | 89.53 | 90.70 | 77,027 | -0.65(-0.71%) |
Apr 13, 2023 | 91.98 | 91.98 | 90.29 | 91.35 | 76,562 | -0.17(-0.18%) |
Apr 12, 2023 | 92.92 | 93.05 | 90.88 | 91.52 | 121,753 | -0.62(-0.67%) |
Apr 11, 2023 | 91.83 | 93.30 | 91.12 | 92.13 | 166,247 | +0.95(+1.04%) |
Apr 10, 2023 | 88.95 | 91.38 | 88.95 | 91.19 | 223,237 | +1.50(+1.68%) |
Apr 06, 2023 | 90.33 | 90.98 | 89.12 | 89.69 | 141,878 | -1.05(-1.16%) |
Apr 05, 2023 | 92.44 | 93.68 | 90.31 | 90.74 | 141,694 | -2.25(-2.42%) |
Apr 04, 2023 | 95.92 | 95.92 | 91.59 | 92.99 | 192,365 | -2.71(-2.83%) |
Apr 03, 2023 | 97.28 | 97.28 | 94.62 | 95.70 | 142,307 | -1.82(-1.87%) |
Mar 31, 2023 | 96.03 | 98.25 | 96.03 | 97.52 | 276,134 | +1.41(+1.47%) |
Mar 30, 2023 | 96.42 | 96.84 | 95.44 | 96.10 | 110,675 | +0.60(+0.63%) |
Mar 29, 2023 | 94.15 | 96.16 | 94.06 | 95.51 | 128,223 | +2.52(+2.71%) |
Mar 28, 2023 | 93.10 | 93.47 | 91.50 | 92.99 | 195,570 | -0.73(-0.78%) |
Mar 27, 2023 | 97.02 | 97.83 | 93.41 | 93.72 | 203,760 | -2.77(-2.87%) |
Mar 24, 2023 | 95.31 | 96.91 | 93.49 | 96.48 | 281,476 | -0.09(-0.09%) |
Mar 23, 2023 | 96.77 | 98.75 | 95.38 | 96.57 | 177,810 | +0.87(+0.90%) |
Mar 22, 2023 | 96.53 | 98.13 | 95.38 | 95.71 | 221,634 | -0.98(-1.01%) |
Mar 21, 2023 | 96.29 | 98.51 | 95.16 | 96.68 | 148,425 | +1.38(+1.45%) |
Mar 20, 2023 | 94.00 | 96.01 | 93.88 | 95.30 | 139,053 | +1.95(+2.09%) |
Mar 17, 2023 | 95.54 | 95.78 | 92.22 | 93.35 | 575,932 | -2.54(-2.65%) |
Mar 16, 2023 | 92.80 | 97.48 | 91.57 | 95.89 | 205,448 | +1.88(+2.00%) |
Mar 15, 2023 | 94.36 | 94.85 | 91.22 | 94.00 | 300,607 | -2.71(-2.80%) |
Mar 14, 2023 | 94.10 | 96.84 | 92.58 | 96.71 | 223,944 | +5.14(+5.62%) |
Mar 13, 2023 | 90.79 | 93.74 | 88.80 | 91.57 | 235,760 | -0.60(-0.65%) |
Mar 10, 2023 | 93.89 | 94.15 | 90.96 | 92.16 | 284,721 | -1.98(-2.10%) |
Mar 09, 2023 | 94.99 | 96.43 | 93.88 | 94.14 | 216,281 | -0.69(-0.72%) |
Mar 08, 2023 | 93.15 | 95.01 | 93.07 | 94.83 | 138,338 | +2.28(+2.46%) |
Mar 07, 2023 | 93.20 | 93.82 | 91.97 | 92.55 | 270,627 | -0.68(-0.73%) |
Mar 06, 2023 | 94.26 | 94.81 | 92.10 | 93.23 | 239,934 | -0.89(-0.94%) |
Mar 03, 2023 | 94.54 | 94.89 | 92.99 | 94.11 | 87,236 | +0.21(+0.22%) |
Mar 02, 2023 | 92.04 | 94.16 | 90.73 | 93.90 | 216,083 | +0.90(+0.96%) |
Mar 01, 2023 | 92.98 | 94.50 | 92.71 | 93.01 | 120,765 | +0.39(+0.42%) |
Feb 28, 2023 | 92.56 | 94.29 | 92.54 | 92.62 | 137,019 | -0.06(-0.06%) |
Feb 27, 2023 | 92.52 | 93.73 | 92.35 | 92.68 | 173,445 | +1.27(+1.39%) |
Feb 24, 2023 | 91.04 | 93.10 | 90.70 | 91.41 | 96,322 | -1.21(-1.31%) |
Feb 23, 2023 | 93.17 | 94.10 | 90.54 | 92.62 | 102,082 | +0.63(+0.68%) |
Feb 22, 2023 | 92.44 | 94.05 | 91.03 | 91.99 | 134,079 | -0.31(-0.33%) |
Feb 21, 2023 | 94.98 | 95.30 | 92.05 | 92.30 | 141,874 | -4.36(-4.51%) |
Feb 17, 2023 | 96.81 | 96.81 | 94.88 | 96.66 | 176,810 | -0.11(-0.11%) |
Feb 16, 2023 | 95.92 | 97.98 | 95.82 | 96.77 | 139,667 | -1.02(-1.05%) |
Feb 15, 2023 | 94.91 | 97.80 | 94.64 | 97.80 | 143,808 | +2.44(+2.55%) |
Feb 14, 2023 | 94.34 | 96.16 | 93.75 | 95.36 | 94,081 | +0.33(+0.35%) |
Feb 13, 2023 | 93.58 | 95.42 | 93.07 | 95.03 | 125,216 | +2.03(+2.18%) |
Feb 10, 2023 | 92.26 | 96.79 | 91.41 | 93.00 | 173,750 | +0.46(+0.49%) |
Feb 09, 2023 | 98.09 | 98.87 | 91.63 | 92.55 | 344,619 | -4.13(-4.27%) |
Feb 08, 2023 | 95.53 | 97.47 | 95.53 | 96.67 | 306,236 | -0.41(-0.42%) |
Feb 07, 2023 | 94.88 | 97.26 | 94.11 | 97.08 | 188,288 | +1.86(+1.95%) |
Feb 06, 2023 | 97.19 | 97.33 | 95.10 | 95.22 | 295,227 | -3.35(-3.40%) |
Feb 03, 2023 | 97.70 | 100.06 | 97.66 | 98.57 | 231,754 | -0.28(-0.28%) |
Feb 02, 2023 | 98.10 | 100.40 | 97.69 | 98.85 | 381,251 | +1.32(+1.36%) |
Feb 01, 2023 | 92.57 | 98.95 | 92.57 | 97.53 | 283,267 | +5.34(+5.79%) |
Jan 31, 2023 | 89.36 | 92.30 | 89.36 | 92.19 | 190,193 | +2.53(+2.83%) |
Jan 30, 2023 | 91.86 | 91.96 | 89.29 | 89.65 | 187,139 | -3.23(-3.48%) |
Jan 27, 2023 | 92.96 | 94.20 | 92.34 | 92.88 | 121,019 | -1.81(-1.91%) |
Jan 26, 2023 | 95.11 | 95.67 | 91.77 | 94.69 | 157,490 | +0.38(+0.40%) |
Jan 25, 2023 | 93.96 | 95.59 | 92.94 | 94.32 | 147,005 | -0.36(-0.38%) |
Jan 24, 2023 | 94.76 | 95.10 | 93.68 | 94.67 | 81,041 | -0.51(-0.53%) |
Jan 23, 2023 | 92.41 | 95.75 | 92.33 | 95.18 | 173,136 | +3.82(+4.18%) |
Jan 20, 2023 | 90.63 | 91.62 | 89.48 | 91.36 | 107,831 | +2.06(+2.30%) |
Jan 19, 2023 | 91.43 | 91.43 | 88.23 | 89.31 | 143,353 | -2.88(-3.13%) |
Jan 18, 2023 | 92.84 | 95.22 | 92.07 | 92.19 | 133,120 | +0.33(+0.36%) |
Jan 17, 2023 | 92.64 | 93.15 | 91.30 | 91.86 | 83,973 | -0.59(-0.63%) |
Jan 13, 2023 | 92.33 | 93.27 | 92.16 | 92.45 | 163,428 | -0.99(-1.06%) |
Jan 12, 2023 | 92.41 | 93.44 | 90.54 | 93.44 | 163,081 | +1.68(+1.83%) |
Jan 11, 2023 | 91.60 | 92.65 | 89.51 | 91.76 | 199,929 | -0.38(-0.41%) |
Jan 10, 2023 | 91.88 | 92.94 | 90.67 | 92.14 | 207,481 | +0.42(+0.46%) |
Jan 09, 2023 | 91.77 | 93.42 | 90.98 | 91.72 | 197,841 | +1.01(+1.12%) |
Jan 06, 2023 | 86.88 | 90.74 | 86.32 | 90.71 | 160,572 | +5.13(+5.99%) |
Jan 05, 2023 | 86.13 | 86.85 | 83.90 | 85.58 | 125,713 | -0.55(-0.63%) |
Jan 04, 2023 | 85.93 | 87.02 | 85.33 | 86.13 | 130,717 | +1.09(+1.29%) |
Jan 03, 2023 | 86.17 | 86.89 | 84.23 | 85.03 | 181,936 | -0.24(-0.28%) |
Dec 30, 2022 | 84.37 | 85.60 | 83.82 | 85.27 | 106,094 | +0.05(+0.06%) |
Dec 29, 2022 | 83.47 | 85.42 | 83.29 | 85.22 | 134,251 | +2.96(+3.60%) |
Dec 28, 2022 | 83.45 | 83.82 | 81.53 | 82.26 | 120,598 | -1.21(-1.45%) |
Dec 27, 2022 | 83.44 | 83.79 | 81.90 | 83.47 | 107,032 | +0.25(+0.30%) |
Dec 23, 2022 | 82.97 | 83.79 | 81.60 | 83.22 | 149,553 | +0.44(+0.53%) |
Dec 22, 2022 | 85.08 | 85.08 | 81.32 | 82.79 | 195,979 | -3.57(-4.13%) |
Dec 21, 2022 | 85.87 | 87.26 | 85.24 | 86.35 | 186,470 | +1.23(+1.45%) |
Dec 20, 2022 | 84.40 | 86.26 | 84.36 | 85.12 | 213,560 | +0.81(+0.95%) |
Dec 19, 2022 | 88.50 | 88.50 | 84.05 | 84.32 | 208,223 | -4.00(-4.52%) |
Dec 16, 2022 | 87.82 | 89.61 | 87.04 | 88.31 | 461,247 | -0.91(-1.03%) |
Dec 15, 2022 | 91.68 | 91.95 | 87.67 | 89.23 | 277,662 | -4.13(-4.42%) |
Dec 14, 2022 | 93.70 | 95.57 | 92.64 | 93.35 | 149,079 | -0.93(-0.99%) |
Dec 13, 2022 | 94.67 | 96.74 | 93.20 | 94.29 | 212,827 | +2.83(+3.10%) |
Dec 12, 2022 | 90.65 | 92.56 | 89.71 | 91.45 | 228,934 | +1.28(+1.42%) |
Dec 09, 2022 | 90.50 | 91.56 | 89.86 | 90.17 | 118,016 | -0.79(-0.86%) |
Dec 08, 2022 | 90.00 | 91.20 | 88.97 | 90.96 | 126,145 | +1.60(+1.79%) |
Dec 07, 2022 | 88.80 | 90.27 | 87.64 | 89.36 | 111,683 | +0.38(+0.42%) |
Dec 06, 2022 | 89.65 | 90.21 | 87.72 | 88.98 | 141,413 | -1.08(-1.20%) |
Dec 05, 2022 | 91.78 | 91.78 | 88.60 | 90.06 | 219,526 | -2.06(-2.23%) |
Dec 02, 2022 | 90.75 | 93.02 | 90.24 | 92.12 | 141,970 | -0.46(-0.49%) |
Dec 01, 2022 | 92.28 | 92.94 | 90.02 | 92.58 | 161,916 | +0.49(+0.53%) |
Nov 30, 2022 | 88.52 | 92.24 | 86.60 | 92.09 | 229,231 | +4.18(+4.76%) |
Nov 29, 2022 | 88.16 | 89.23 | 87.90 | 87.90 | 96,445 | -0.26(-0.29%) |
Nov 28, 2022 | 89.56 | 89.66 | 87.60 | 88.16 | 175,339 | -2.24(-2.47%) |
Nov 25, 2022 | 91.47 | 91.90 | 90.37 | 90.40 | 60,652 | -1.07(-1.17%) |
Nov 23, 2022 | 90.46 | 91.56 | 90.46 | 91.47 | 114,225 | +1.10(+1.22%) |
Nov 22, 2022 | 89.56 | 90.71 | 88.20 | 90.37 | 131,685 | +1.41(+1.59%) |
Nov 21, 2022 | 88.23 | 89.25 | 87.51 | 88.96 | 119,746 | +0.19(+0.21%) |
Nov 18, 2022 | 89.51 | 89.80 | 87.48 | 88.77 | 148,963 | +1.34(+1.53%) |
Nov 17, 2022 | 86.82 | 87.96 | 86.15 | 87.43 | 304,111 | -1.57(-1.76%) |
Nov 16, 2022 | 91.51 | 91.65 | 88.70 | 89.00 | 278,590 | -3.62(-3.91%) |
Nov 15, 2022 | 91.48 | 94.16 | 90.66 | 92.62 | 238,722 | +3.15(+3.52%) |
Nov 14, 2022 | 91.10 | 92.23 | 89.22 | 89.47 | 156,217 | -2.26(-2.47%) |
Nov 11, 2022 | 87.44 | 92.66 | 85.87 | 91.74 | 397,628 | +4.88(+5.61%) |
Nov 10, 2022 | 86.24 | 87.47 | 84.25 | 86.86 | 205,423 | +5.47(+6.72%) |
Nov 09, 2022 | 81.10 | 82.53 | 80.66 | 81.39 | 109,554 | -0.76(-0.93%) |
Nov 08, 2022 | 82.71 | 84.05 | 80.88 | 82.16 | 158,603 | +0.53(+0.64%) |
Nov 07, 2022 | 82.95 | 82.96 | 80.04 | 81.63 | 210,723 | -0.78(-0.95%) |
Nov 04, 2022 | 82.71 | 83.81 | 81.09 | 82.41 | 252,454 | +2.54(+3.18%) |
Nov 03, 2022 | 79.12 | 81.40 | 78.68 | 79.87 | 298,647 | +0.18(+0.22%) |
Nov 02, 2022 | 79.43 | 85.82 | 78.58 | 79.69 | 726,322 | +0.48(+0.60%) |
Nov 01, 2022 | 79.36 | 79.53 | 77.85 | 79.22 | 203,783 | +1.12(+1.44%) |
Oct 31, 2022 | 78.08 | 79.00 | 76.45 | 78.09 | 225,478 | -0.37(-0.47%) |
Oct 28, 2022 | 76.53 | 78.74 | 75.95 | 78.46 | 251,378 | +2.49(+3.28%) |
Oct 27, 2022 | 76.52 | 77.48 | 75.42 | 75.97 | 125,450 | +0.49(+0.64%) |
Oct 26, 2022 | 75.29 | 77.79 | 74.11 | 75.48 | 200,876 | +0.13(+0.17%) |
Oct 25, 2022 | 73.85 | 76.30 | 73.85 | 75.35 | 225,257 | +1.69(+2.29%) |
Oct 24, 2022 | 74.45 | 74.55 | 72.46 | 73.67 | 232,059 | -0.47(-0.63%) |
Oct 21, 2022 | 70.85 | 74.85 | 70.23 | 74.13 | 250,667 | +3.75(+5.33%) |
Oct 20, 2022 | 71.36 | 72.67 | 69.87 | 70.38 | 240,628 | -0.38(-0.53%) |
Oct 19, 2022 | 70.85 | 70.89 | 68.92 | 70.76 | 161,168 | -0.42(-0.59%) |
Oct 18, 2022 | 72.46 | 72.75 | 70.49 | 71.17 | 188,918 | +0.48(+0.67%) |
Oct 17, 2022 | 71.78 | 72.43 | 70.28 | 70.70 | 192,857 | +0.47(+0.66%) |
Oct 14, 2022 | 73.98 | 74.40 | 69.81 | 70.23 | 130,170 | -3.11(-4.24%) |
Oct 13, 2022 | 69.01 | 73.56 | 67.52 | 73.34 | 325,827 | +2.12(+2.98%) |
Oct 12, 2022 | 73.00 | 73.00 | 70.66 | 71.21 | 147,862 | -1.76(-2.41%) |
Oct 11, 2022 | 74.35 | 75.14 | 71.77 | 72.97 | 297,397 | -2.02(-2.69%) |
Oct 10, 2022 | 78.08 | 78.08 | 73.93 | 74.99 | 187,907 | -2.54(-3.28%) |
Oct 07, 2022 | 81.21 | 81.44 | 77.09 | 77.53 | 199,840 | -5.03(-6.10%) |
Oct 06, 2022 | 83.20 | 83.91 | 82.30 | 82.56 | 178,577 | -0.64(-0.76%) |
Oct 05, 2022 | 82.07 | 83.38 | 81.08 | 83.20 | 192,312 | -0.22(-0.26%) |
Oct 04, 2022 | 83.31 | 84.11 | 82.11 | 83.42 | 164,974 | +2.40(+2.97%) |
Oct 03, 2022 | 78.04 | 81.52 | 77.15 | 81.01 | 151,903 | +4.15(+5.40%) |
Sep 30, 2022 | 78.04 | 80.06 | 76.59 | 76.86 | 208,714 | -2.65(-3.33%) |
Sep 29, 2022 | 79.55 | 79.89 | 77.92 | 79.51 | 127,836 | -0.98(-1.22%) |
Sep 28, 2022 | 77.79 | 81.28 | 77.69 | 80.50 | 166,103 | +1.84(+2.34%) |
Sep 27, 2022 | 79.35 | 79.67 | 77.80 | 78.66 | 116,760 | +0.50(+0.64%) |
Sep 26, 2022 | 79.11 | 80.52 | 78.03 | 78.16 | 127,534 | -1.19(-1.50%) |
Sep 23, 2022 | 79.38 | 79.70 | 78.05 | 79.36 | 118,248 | -1.27(-1.58%) |
Sep 22, 2022 | 82.28 | 82.28 | 79.67 | 80.63 | 93,477 | -2.09(-2.53%) |
Sep 21, 2022 | 83.96 | 85.08 | 82.56 | 82.72 | 100,738 | -0.69(-0.82%) |
Sep 20, 2022 | 83.41 | 84.15 | 82.25 | 83.41 | 98,442 | -0.79(-0.94%) |
Sep 19, 2022 | 82.79 | 84.67 | 82.66 | 84.20 | 86,233 | +0.47(+0.56%) |
Sep 16, 2022 | 82.41 | 83.86 | 81.85 | 83.73 | 325,214 | -0.04(-0.05%) |
Sep 15, 2022 | 84.55 | 85.47 | 83.00 | 83.77 | 122,394 | -1.39(-1.63%) |
Sep 14, 2022 | 84.69 | 89.35 | 83.43 | 85.16 | 138,234 | +0.84(+1.00%) |
Sep 13, 2022 | 86.06 | 86.19 | 84.09 | 84.32 | 116,516 | -4.36(-4.92%) |
Sep 12, 2022 | 88.23 | 89.26 | 87.01 | 88.68 | 149,627 | +0.68(+0.77%) |
Sep 09, 2022 | 87.67 | 88.91 | 87.09 | 88.00 | 103,053 | +1.55(+1.79%) |
Sep 08, 2022 | 84.61 | 86.88 | 83.90 | 86.45 | 137,963 | +0.96(+1.13%) |
Sep 07, 2022 | 85.58 | 86.89 | 84.02 | 85.49 | 143,345 | -0.01(-0.01%) |
Sep 06, 2022 | 85.70 | 85.70 | 83.51 | 85.50 | 154,692 | -0.48(-0.55%) |
Sep 02, 2022 | 87.58 | 88.43 | 85.38 | 85.98 | 97,408 | -0.52(-0.60%) |
Sep 01, 2022 | 87.68 | 87.68 | 84.51 | 86.49 | 189,798 | -2.66(-2.98%) |
Aug 31, 2022 | 90.10 | 90.10 | 88.24 | 89.16 | 152,411 | +0.02(+0.02%) |
Aug 30, 2022 | 91.13 | 91.82 | 88.25 | 89.14 | 121,391 | -1.24(-1.37%) |
Aug 29, 2022 | 89.09 | 90.92 | 88.63 | 90.38 | 180,255 | +0.39(+0.43%) |
Aug 26, 2022 | 95.90 | 96.08 | 89.92 | 89.99 | 158,578 | -5.45(-5.71%) |
Aug 25, 2022 | 93.41 | 95.63 | 93.41 | 95.44 | 97,747 | +2.54(+2.74%) |
Aug 24, 2022 | 92.80 | 93.72 | 92.02 | 92.90 | 61,738 | +0.20(+0.21%) |
Aug 23, 2022 | 92.34 | 93.65 | 92.34 | 92.70 | 100,333 | +0.74(+0.81%) |
Aug 22, 2022 | 92.92 | 93.63 | 91.44 | 91.96 | 83,425 | -2.48(-2.63%) |
Aug 19, 2022 | 95.72 | 95.72 | 93.65 | 94.44 | 102,169 | -2.78(-2.86%) |
Aug 18, 2022 | 93.76 | 97.28 | 93.28 | 97.22 | 106,162 | +2.95(+3.13%) |
Aug 17, 2022 | 94.14 | 94.83 | 93.04 | 94.27 | 96,726 | -1.37(-1.43%) |
Aug 16, 2022 | 94.26 | 95.99 | 93.41 | 95.64 | 158,667 | +0.95(+1.01%) |
Aug 15, 2022 | 94.02 | 95.17 | 93.00 | 94.69 | 138,182 | +0.46(+0.48%) |
Aug 12, 2022 | 93.56 | 94.65 | 92.38 | 94.23 | 253,249 | +1.30(+1.40%) |
Aug 11, 2022 | 94.11 | 94.99 | 92.83 | 92.93 | 102,307 | -0.40(-0.43%) |
Aug 10, 2022 | 92.15 | 93.72 | 91.28 | 93.33 | 152,474 | +3.74(+4.17%) |
Aug 09, 2022 | 92.53 | 92.68 | 89.12 | 89.59 | 185,558 | -4.14(-4.41%) |
Aug 08, 2022 | 93.24 | 94.23 | 92.11 | 93.73 | 170,994 | +0.24(+0.25%) |
Aug 05, 2022 | 93.73 | 93.90 | 89.93 | 93.49 | 292,392 | +0.14(+0.15%) |
Aug 04, 2022 | 94.23 | 97.21 | 90.39 | 93.35 | 400,216 | +1.23(+1.34%) |
Aug 03, 2022 | 89.69 | 93.20 | 89.07 | 92.12 | 262,673 | +2.75(+3.07%) |
Aug 02, 2022 | 89.51 | 90.26 | 88.34 | 89.37 | 154,046 | -1.32(-1.45%) |