Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.23 | 83.32 | 82.00 | 82.59 | 1,102,161 | -0.14(-0.17%) |
Jul 28, 2023 | 81.53 | 83.19 | 80.74 | 82.72 | 3,080,938 | +2.27(+2.82%) |
Jul 27, 2023 | 81.94 | 82.37 | 80.14 | 80.45 | 1,020,026 | -1.14(-1.39%) |
Jul 26, 2023 | 80.30 | 81.72 | 80.11 | 81.59 | 835,258 | +0.43(+0.53%) |
Jul 25, 2023 | 81.62 | 81.70 | 80.51 | 81.16 | 1,197,250 | -0.53(-0.65%) |
Jul 24, 2023 | 81.72 | 82.23 | 81.30 | 81.69 | 897,807 | +0.32(+0.40%) |
Jul 21, 2023 | 82.24 | 82.24 | 81.28 | 81.36 | 768,522 | -0.37(-0.46%) |
Jul 20, 2023 | 81.45 | 82.00 | 80.52 | 81.74 | 935,143 | +1.30(+1.62%) |
Jul 19, 2023 | 79.83 | 81.29 | 79.77 | 80.43 | 1,165,531 | +0.62(+0.77%) |
Jul 18, 2023 | 79.48 | 81.31 | 79.33 | 79.82 | 1,350,185 | +0.65(+0.82%) |
Jul 17, 2023 | 79.24 | 79.72 | 78.08 | 79.17 | 1,514,324 | -0.26(-0.33%) |
Jul 14, 2023 | 81.52 | 81.68 | 79.17 | 79.43 | 1,299,153 | -2.23(-2.73%) |
Jul 13, 2023 | 82.44 | 83.21 | 81.25 | 81.67 | 1,175,873 | -0.70(-0.84%) |
Jul 12, 2023 | 82.52 | 83.21 | 81.93 | 82.36 | 1,297,819 | -0.12(-0.14%) |
Jul 11, 2023 | 81.54 | 83.20 | 81.24 | 82.48 | 1,216,937 | +1.36(+1.68%) |
Jul 10, 2023 | 81.04 | 81.29 | 80.20 | 81.12 | 1,167,939 | +0.68(+0.84%) |
Jul 07, 2023 | 79.66 | 81.68 | 79.44 | 80.44 | 1,609,269 | +0.83(+1.05%) |
Jul 06, 2023 | 81.18 | 81.31 | 78.68 | 79.61 | 1,131,892 | -1.97(-2.41%) |
Jul 05, 2023 | 82.44 | 82.44 | 81.18 | 81.58 | 840,589 | -0.47(-0.57%) |
Jul 03, 2023 | 81.96 | 82.98 | 81.83 | 82.05 | 430,589 | +0.11(+0.13%) |
Jun 30, 2023 | 82.43 | 82.91 | 81.01 | 81.94 | 1,377,233 | -0.31(-0.38%) |
Jun 29, 2023 | 79.84 | 82.28 | 79.60 | 82.25 | 1,485,564 | +2.63(+3.31%) |
Jun 28, 2023 | 80.54 | 80.71 | 79.52 | 79.62 | 874,300 | -0.50(-0.62%) |
Jun 27, 2023 | 79.32 | 80.74 | 78.53 | 80.12 | 1,138,524 | +0.35(+0.44%) |
Jun 26, 2023 | 79.09 | 80.66 | 79.09 | 79.77 | 1,159,037 | +0.85(+1.08%) |
Jun 23, 2023 | 78.35 | 79.56 | 78.33 | 78.92 | 1,343,279 | -0.48(-0.60%) |
Jun 22, 2023 | 79.19 | 79.60 | 78.34 | 79.40 | 826,436 | -0.76(-0.95%) |
Jun 21, 2023 | 79.30 | 81.08 | 79.25 | 80.16 | 999,541 | +0.83(+1.05%) |
Jun 20, 2023 | 80.36 | 80.63 | 78.48 | 79.33 | 1,284,361 | -1.32(-1.64%) |
Jun 16, 2023 | 80.10 | 81.25 | 80.05 | 80.65 | 1,079,457 | +0.81(+1.02%) |
Jun 15, 2023 | 78.46 | 81.64 | 78.33 | 79.84 | 1,287,312 | +1.73(+2.22%) |
Jun 14, 2023 | 79.12 | 79.49 | 77.50 | 78.10 | 1,005,585 | -0.78(-0.99%) |
Jun 13, 2023 | 78.31 | 79.65 | 78.07 | 78.89 | 1,159,772 | +1.59(+2.05%) |
Jun 12, 2023 | 77.36 | 78.00 | 76.63 | 77.30 | 759,550 | -0.94(-1.20%) |
Jun 09, 2023 | 79.56 | 79.76 | 77.99 | 78.24 | 1,051,194 | -1.45(-1.82%) |
Jun 08, 2023 | 79.77 | 79.77 | 78.16 | 79.69 | 965,171 | +0.14(+0.17%) |
Jun 07, 2023 | 78.18 | 80.35 | 77.89 | 79.55 | 1,670,271 | +2.08(+2.68%) |
Jun 06, 2023 | 75.40 | 77.82 | 75.08 | 77.48 | 851,586 | +1.40(+1.84%) |
Jun 05, 2023 | 79.32 | 79.32 | 75.77 | 76.08 | 1,192,892 | -1.90(-2.44%) |
Jun 02, 2023 | 75.55 | 78.55 | 75.29 | 77.98 | 1,320,401 | +3.41(+4.57%) |
Jun 01, 2023 | 73.99 | 75.19 | 73.68 | 74.57 | 1,197,652 | +0.88(+1.20%) |
May 31, 2023 | 72.98 | 74.85 | 72.98 | 73.69 | 1,725,388 | -0.26(-0.36%) |
May 30, 2023 | 74.80 | 74.91 | 72.62 | 73.95 | 1,589,891 | -2.07(-2.72%) |
May 26, 2023 | 77.32 | 77.45 | 75.18 | 76.02 | 1,090,421 | -1.30(-1.68%) |
May 25, 2023 | 77.18 | 78.01 | 76.75 | 77.32 | 1,102,295 | -0.99(-1.26%) |
May 24, 2023 | 79.81 | 79.81 | 78.17 | 78.31 | 1,109,514 | -0.79(-1.00%) |
May 23, 2023 | 81.17 | 81.19 | 78.90 | 79.10 | 1,325,635 | -1.02(-1.27%) |
May 22, 2023 | 78.41 | 80.57 | 78.07 | 80.12 | 1,757,455 | +0.59(+0.74%) |
May 19, 2023 | 81.14 | 81.32 | 79.17 | 79.53 | 1,552,180 | -0.99(-1.23%) |
May 18, 2023 | 76.14 | 80.62 | 75.95 | 80.52 | 2,385,697 | +3.89(+5.07%) |
May 17, 2023 | 77.81 | 77.95 | 75.91 | 76.63 | 1,844,731 | -0.53(-0.69%) |
May 16, 2023 | 79.18 | 79.67 | 76.88 | 77.16 | 1,675,433 | -1.96(-2.48%) |
May 15, 2023 | 77.92 | 79.49 | 77.32 | 79.12 | 1,697,834 | +2.15(+2.80%) |
May 12, 2023 | 75.37 | 77.13 | 74.33 | 76.97 | 1,401,558 | +2.43(+3.26%) |
May 11, 2023 | 74.26 | 75.09 | 74.09 | 74.54 | 861,908 | -0.42(-0.57%) |
May 10, 2023 | 76.00 | 76.08 | 74.13 | 74.96 | 1,142,228 | -0.38(-0.50%) |
May 09, 2023 | 75.25 | 75.66 | 74.67 | 75.34 | 2,080,763 | -0.22(-0.29%) |
May 08, 2023 | 77.41 | 77.91 | 75.24 | 75.56 | 1,404,455 | -0.31(-0.41%) |
May 05, 2023 | 76.42 | 77.41 | 75.04 | 75.87 | 1,483,642 | +1.61(+2.17%) |
May 04, 2023 | 74.38 | 75.90 | 73.51 | 74.26 | 1,895,475 | -0.06(-0.08%) |
May 03, 2023 | 74.12 | 76.00 | 72.19 | 74.32 | 2,490,591 | -2.97(-3.84%) |
May 02, 2023 | 77.90 | 78.43 | 75.65 | 77.29 | 2,093,314 | -2.06(-2.59%) |
May 01, 2023 | 78.83 | 80.04 | 78.47 | 79.34 | 1,082,837 | -0.42(-0.53%) |
Apr 28, 2023 | 77.92 | 80.34 | 77.63 | 79.77 | 1,485,329 | +2.24(+2.89%) |
Apr 27, 2023 | 76.54 | 78.15 | 76.08 | 77.53 | 1,235,074 | +0.99(+1.30%) |
Apr 26, 2023 | 76.23 | 76.95 | 75.09 | 76.54 | 1,373,050 | -0.47(-0.61%) |
Apr 25, 2023 | 78.68 | 78.69 | 76.55 | 77.01 | 1,328,729 | -2.56(-3.21%) |
Apr 24, 2023 | 78.21 | 79.83 | 77.86 | 79.56 | 1,053,152 | +1.56(+2.00%) |
Apr 21, 2023 | 78.06 | 78.06 | 77.09 | 78.00 | 1,135,981 | -0.14(-0.19%) |
Apr 20, 2023 | 77.44 | 78.16 | 76.95 | 78.15 | 1,110,883 | +0.07(+0.09%) |
Apr 19, 2023 | 77.18 | 78.48 | 76.87 | 78.08 | 792,217 | -0.41(-0.53%) |
Apr 18, 2023 | 78.68 | 79.11 | 77.84 | 78.49 | 964,264 | -0.22(-0.28%) |
Apr 17, 2023 | 79.11 | 79.30 | 78.32 | 78.72 | 1,457,531 | +0.59(+0.75%) |
Apr 14, 2023 | 77.69 | 78.41 | 77.53 | 78.13 | 2,080,441 | +0.43(+0.56%) |
Apr 13, 2023 | 75.87 | 78.03 | 75.84 | 77.69 | 1,846,871 | +1.40(+1.83%) |
Apr 12, 2023 | 76.46 | 77.20 | 75.84 | 76.29 | 1,298,721 | +0.17(+0.23%) |
Apr 11, 2023 | 74.84 | 76.14 | 74.55 | 76.12 | 1,578,434 | +1.31(+1.75%) |
Apr 10, 2023 | 73.45 | 76.07 | 73.30 | 74.81 | 1,503,905 | +2.18(+3.00%) |
Apr 06, 2023 | 73.68 | 73.87 | 72.32 | 72.63 | 877,451 | -1.39(-1.88%) |
Apr 05, 2023 | 74.27 | 74.88 | 72.82 | 74.02 | 1,343,217 | +0.40(+0.54%) |
Apr 04, 2023 | 74.55 | 74.75 | 72.36 | 73.62 | 1,473,405 | -0.54(-0.73%) |
Apr 03, 2023 | 75.20 | 76.22 | 72.99 | 74.16 | 1,448,234 | +0.80(+1.09%) |
Mar 31, 2023 | 73.05 | 73.98 | 72.70 | 73.36 | 915,284 | +1.02(+1.41%) |
Mar 30, 2023 | 73.00 | 73.08 | 71.84 | 72.34 | 996,495 | -0.13(-0.17%) |
Mar 29, 2023 | 73.64 | 73.64 | 72.29 | 72.46 | 1,104,939 | -0.66(-0.90%) |
Mar 28, 2023 | 72.36 | 74.33 | 72.18 | 73.12 | 1,009,972 | +0.40(+0.54%) |
Mar 27, 2023 | 71.82 | 73.49 | 70.94 | 72.72 | 1,270,444 | +1.04(+1.45%) |
Mar 24, 2023 | 70.01 | 72.45 | 69.63 | 71.68 | 1,620,543 | +1.11(+1.57%) |
Mar 23, 2023 | 71.49 | 72.13 | 69.69 | 70.57 | 1,848,352 | -0.61(-0.85%) |
Mar 22, 2023 | 72.36 | 72.76 | 71.02 | 71.18 | 1,221,335 | -1.12(-1.55%) |
Mar 21, 2023 | 72.03 | 73.10 | 70.93 | 72.30 | 1,326,657 | +1.16(+1.63%) |
Mar 20, 2023 | 69.67 | 72.13 | 69.40 | 71.14 | 1,715,608 | +1.61(+2.32%) |
Mar 17, 2023 | 69.74 | 70.29 | 68.53 | 69.53 | 2,839,426 | -1.14(-1.61%) |
Mar 16, 2023 | 67.55 | 70.95 | 67.23 | 70.67 | 1,983,623 | +1.53(+2.22%) |
Mar 15, 2023 | 69.01 | 70.21 | 67.29 | 69.14 | 2,483,407 | -2.95(-4.10%) |
Mar 14, 2023 | 71.88 | 73.82 | 71.02 | 72.09 | 1,009,929 | +0.44(+0.62%) |
Mar 13, 2023 | 70.63 | 73.07 | 69.73 | 71.64 | 1,369,361 | -0.89(-1.22%) |
Mar 10, 2023 | 73.70 | 74.65 | 71.98 | 72.53 | 1,239,131 | -1.30(-1.76%) |
Mar 09, 2023 | 75.98 | 76.85 | 73.81 | 73.83 | 1,104,580 | -1.83(-2.42%) |
Mar 08, 2023 | 75.98 | 77.28 | 74.89 | 75.67 | 1,549,880 | -0.71(-0.93%) |
Mar 07, 2023 | 76.45 | 77.15 | 75.82 | 76.38 | 1,321,153 | -0.30(-0.39%) |
Mar 06, 2023 | 78.17 | 78.65 | 75.89 | 76.68 | 2,682,961 | -3.28(-4.10%) |
Mar 03, 2023 | 76.47 | 80.05 | 76.47 | 79.96 | 1,885,870 | +1.99(+2.55%) |
Mar 02, 2023 | 77.28 | 78.24 | 76.56 | 77.97 | 1,483,557 | +0.70(+0.91%) |
Mar 01, 2023 | 76.09 | 77.88 | 75.06 | 77.27 | 1,628,855 | +0.50(+0.66%) |
Feb 28, 2023 | 78.34 | 78.61 | 75.53 | 76.77 | 2,328,629 | -1.06(-1.37%) |
Feb 27, 2023 | 81.71 | 82.26 | 77.38 | 77.83 | 2,092,531 | -3.30(-4.06%) |
Feb 24, 2023 | 76.75 | 81.32 | 76.33 | 81.13 | 2,740,715 | +4.26(+5.54%) |
Feb 23, 2023 | 76.95 | 78.30 | 75.50 | 76.87 | 2,182,387 | +1.16(+1.53%) |
Feb 22, 2023 | 76.47 | 77.06 | 74.03 | 75.71 | 3,111,186 | +1.58(+2.13%) |
Feb 21, 2023 | 75.45 | 75.84 | 73.31 | 74.14 | 2,588,188 | -1.95(-2.56%) |
Feb 17, 2023 | 78.18 | 78.48 | 75.62 | 76.08 | 1,867,197 | -3.63(-4.55%) |
Feb 16, 2023 | 79.28 | 81.13 | 78.56 | 79.71 | 1,791,737 | +0.71(+0.90%) |
Feb 15, 2023 | 78.91 | 79.69 | 78.10 | 79.00 | 1,171,578 | -0.67(-0.85%) |
Feb 14, 2023 | 79.36 | 80.31 | 78.61 | 79.68 | 907,730 | +0.38(+0.48%) |
Feb 13, 2023 | 78.53 | 79.79 | 78.01 | 79.30 | 1,145,159 | -0.35(-0.44%) |
Feb 10, 2023 | 79.11 | 79.71 | 77.66 | 79.65 | 1,791,031 | +1.58(+2.02%) |
Feb 09, 2023 | 78.11 | 78.99 | 77.13 | 78.07 | 1,565,135 | +0.19(+0.24%) |
Feb 08, 2023 | 80.75 | 81.48 | 77.19 | 77.88 | 2,175,990 | -2.95(-3.65%) |
Feb 07, 2023 | 79.05 | 80.90 | 78.67 | 80.83 | 1,660,930 | +2.12(+2.69%) |
Feb 06, 2023 | 80.37 | 80.78 | 78.18 | 78.72 | 1,260,034 | -1.65(-2.06%) |
Feb 03, 2023 | 81.46 | 82.51 | 79.80 | 80.37 | 1,845,912 | -0.84(-1.03%) |
Feb 02, 2023 | 80.13 | 81.58 | 79.32 | 81.20 | 1,972,804 | +1.61(+2.03%) |
Feb 01, 2023 | 81.31 | 82.53 | 78.36 | 79.59 | 2,100,256 | -2.79(-3.39%) |
Jan 31, 2023 | 82.06 | 82.85 | 81.20 | 82.38 | 1,516,645 | +0.46(+0.56%) |
Jan 30, 2023 | 82.74 | 83.01 | 81.60 | 81.93 | 1,272,511 | -1.33(-1.60%) |
Jan 27, 2023 | 83.65 | 84.50 | 82.69 | 83.26 | 1,539,912 | -0.21(-0.25%) |
Jan 26, 2023 | 86.86 | 87.27 | 81.37 | 83.47 | 3,435,718 | -3.17(-3.66%) |
Jan 25, 2023 | 86.92 | 87.02 | 84.81 | 86.64 | 1,059,182 | -0.61(-0.70%) |
Jan 24, 2023 | 87.74 | 87.91 | 86.23 | 87.25 | 1,290,980 | -0.37(-0.42%) |
Jan 23, 2023 | 87.23 | 88.33 | 86.41 | 87.62 | 1,244,674 | +1.29(+1.49%) |
Jan 20, 2023 | 87.22 | 88.46 | 85.84 | 86.33 | 1,241,721 | -0.02(-0.03%) |
Jan 19, 2023 | 83.81 | 86.44 | 82.53 | 86.35 | 1,990,227 | +1.98(+2.34%) |
Jan 18, 2023 | 85.95 | 87.25 | 83.88 | 84.38 | 2,505,825 | -1.58(-1.83%) |
Jan 17, 2023 | 88.01 | 88.34 | 85.17 | 85.95 | 1,606,606 | -0.69(-0.80%) |
Jan 13, 2023 | 86.48 | 86.78 | 85.23 | 86.65 | 937,662 | -0.27(-0.31%) |
Jan 12, 2023 | 86.60 | 87.66 | 86.06 | 86.91 | 1,024,637 | +1.82(+2.14%) |
Jan 11, 2023 | 85.38 | 86.18 | 83.14 | 85.09 | 1,451,025 | +1.14(+1.36%) |
Jan 10, 2023 | 84.81 | 85.12 | 82.26 | 83.95 | 2,040,128 | -0.78(-0.92%) |
Jan 09, 2023 | 85.18 | 86.61 | 84.26 | 84.73 | 2,095,820 | +1.33(+1.59%) |
Jan 06, 2023 | 81.13 | 83.44 | 80.74 | 83.40 | 1,584,536 | +2.75(+3.42%) |
Jan 05, 2023 | 84.52 | 84.68 | 80.36 | 80.64 | 2,455,896 | -4.17(-4.92%) |
Jan 04, 2023 | 80.56 | 85.21 | 80.34 | 84.81 | 1,794,207 | +2.99(+3.66%) |
Jan 03, 2023 | 88.42 | 88.85 | 81.52 | 81.82 | 2,090,041 | -7.83(-8.73%) |
Dec 30, 2022 | 89.11 | 90.26 | 88.70 | 89.65 | 774,597 | -0.20(-0.22%) |
Dec 29, 2022 | 88.18 | 90.43 | 87.97 | 89.85 | 689,632 | +0.90(+1.01%) |
Dec 28, 2022 | 92.38 | 92.54 | 88.88 | 88.95 | 978,436 | -4.83(-5.15%) |
Dec 27, 2022 | 93.21 | 94.51 | 92.79 | 93.77 | 1,109,592 | +1.27(+1.38%) |
Dec 23, 2022 | 89.69 | 92.54 | 88.88 | 92.50 | 1,206,926 | +3.32(+3.72%) |
Dec 22, 2022 | 93.19 | 93.41 | 88.23 | 89.18 | 1,414,273 | -4.39(-4.69%) |
Dec 21, 2022 | 93.19 | 93.63 | 91.49 | 93.57 | 1,096,211 | +2.68(+2.95%) |
Dec 20, 2022 | 90.53 | 91.86 | 90.04 | 90.89 | 1,151,367 | -0.25(-0.27%) |
Dec 19, 2022 | 92.51 | 93.41 | 90.51 | 91.14 | 1,323,778 | -1.62(-1.75%) |
Dec 16, 2022 | 92.24 | 93.72 | 90.94 | 92.77 | 4,245,670 | -1.21(-1.28%) |
Dec 15, 2022 | 93.46 | 94.91 | 93.17 | 93.97 | 1,395,560 | -0.23(-0.24%) |
Dec 14, 2022 | 95.71 | 96.21 | 93.93 | 94.20 | 2,162,501 | -0.75(-0.79%) |
Dec 13, 2022 | 96.60 | 97.23 | 93.92 | 94.95 | 2,720,793 | +0.93(+0.99%) |
Dec 12, 2022 | 92.00 | 94.51 | 91.03 | 94.02 | 2,269,532 | +4.04(+4.49%) |
Dec 09, 2022 | 89.19 | 90.97 | 88.94 | 89.98 | 1,842,044 | +0.58(+0.65%) |
Dec 08, 2022 | 92.99 | 93.50 | 88.87 | 89.40 | 1,173,280 | -1.67(-1.84%) |
Dec 07, 2022 | 89.22 | 91.48 | 88.61 | 91.08 | 2,195,908 | +2.04(+2.29%) |
Dec 06, 2022 | 89.92 | 92.85 | 88.27 | 89.03 | 2,149,100 | -2.00(-2.19%) |
Dec 05, 2022 | 97.04 | 99.10 | 89.93 | 91.03 | 2,285,970 | -5.63(-5.83%) |
Dec 02, 2022 | 96.26 | 97.42 | 95.29 | 96.66 | 1,896,380 | -0.41(-0.42%) |
Dec 01, 2022 | 99.06 | 99.89 | 96.95 | 97.07 | 1,812,468 | -1.25(-1.28%) |
Nov 30, 2022 | 95.43 | 98.72 | 94.38 | 98.32 | 9,628,394 | +3.99(+4.23%) |
Nov 29, 2022 | 94.76 | 95.54 | 93.16 | 94.33 | 2,072,152 | +1.01(+1.08%) |
Nov 28, 2022 | 94.86 | 95.77 | 93.11 | 93.33 | 2,055,387 | -4.46(-4.57%) |
Nov 25, 2022 | 98.80 | 99.68 | 97.14 | 97.79 | 741,286 | -0.49(-0.50%) |
Nov 23, 2022 | 97.20 | 98.98 | 96.61 | 98.29 | 1,189,643 | +1.22(+1.25%) |
Nov 22, 2022 | 94.52 | 97.34 | 93.70 | 97.07 | 1,353,886 | +3.89(+4.18%) |
Nov 21, 2022 | 92.90 | 93.75 | 89.34 | 93.17 | 1,588,420 | -0.74(-0.79%) |
Nov 18, 2022 | 92.62 | 94.45 | 91.78 | 93.92 | 1,375,118 | -0.97(-1.02%) |
Nov 17, 2022 | 93.77 | 94.95 | 92.58 | 94.88 | 1,094,140 | +0.29(+0.31%) |
Nov 16, 2022 | 95.53 | 96.38 | 93.54 | 94.59 | 1,330,633 | -2.57(-2.65%) |
Nov 15, 2022 | 94.92 | 97.57 | 93.86 | 97.16 | 1,609,291 | +2.94(+3.12%) |
Nov 14, 2022 | 95.26 | 96.83 | 94.08 | 94.23 | 2,157,987 | -0.08(-0.08%) |
Nov 11, 2022 | 95.70 | 97.82 | 93.01 | 94.31 | 2,521,371 | +0.57(+0.61%) |
Nov 10, 2022 | 93.19 | 94.13 | 91.40 | 93.73 | 1,546,250 | +2.85(+3.14%) |
Nov 09, 2022 | 94.15 | 94.58 | 90.80 | 90.88 | 1,756,632 | -5.56(-5.77%) |
Nov 08, 2022 | 94.42 | 96.80 | 92.11 | 96.44 | 2,044,131 | +0.48(+0.50%) |
Nov 07, 2022 | 94.70 | 97.08 | 93.90 | 95.96 | 2,438,634 | +3.09(+3.33%) |
Nov 04, 2022 | 93.54 | 94.06 | 90.13 | 92.87 | 1,755,740 | +1.61(+1.77%) |
Nov 03, 2022 | 94.28 | 95.20 | 90.63 | 91.26 | 2,902,558 | -4.28(-4.48%) |
Nov 02, 2022 | 95.53 | 95.54 | 3,917,081 | +1.01(+1.07%) | ||
Nov 01, 2022 | 95.17 | 95.67 | 93.08 | 94.53 | 2,270,314 | +0.37(+0.39%) |
Oct 31, 2022 | 91.62 | 95.39 | 91.44 | 94.16 | 2,252,369 | +4.06(+4.51%) |
Oct 28, 2022 | 90.78 | 91.61 | 88.20 | 90.10 | 1,185,904 | -0.16(-0.17%) |
Oct 27, 2022 | 92.21 | 93.40 | 90.23 | 90.25 | 1,660,177 | -0.71(-0.78%) |
Oct 26, 2022 | 91.38 | 92.50 | 90.12 | 90.96 | 2,388,143 | -0.08(-0.09%) |
Oct 25, 2022 | 88.92 | 91.33 | 87.58 | 91.05 | 1,965,766 | +2.01(+2.25%) |
Oct 24, 2022 | 89.13 | 90.94 | 87.93 | 89.04 | 1,786,677 | -0.29(-0.32%) |
Oct 21, 2022 | 91.12 | 91.40 | 87.76 | 89.32 | 1,983,216 | -1.68(-1.84%) |
Oct 20, 2022 | 92.80 | 93.59 | 90.16 | 91.00 | 1,223,831 | -0.64(-0.69%) |
Oct 19, 2022 | 91.17 | 92.18 | 90.24 | 91.64 | 1,384,143 | +0.96(+1.06%) |
Oct 18, 2022 | 89.65 | 92.02 | 89.09 | 90.68 | 2,077,681 | +1.19(+1.33%) |
Oct 17, 2022 | 87.57 | 89.92 | 87.43 | 89.49 | 1,801,945 | +1.73(+1.97%) |
Oct 14, 2022 | 92.02 | 92.45 | 87.53 | 87.76 | 1,962,518 | -6.11(-6.51%) |
Oct 13, 2022 | 90.96 | 94.35 | 90.28 | 93.87 | 1,691,287 | +2.26(+2.46%) |
Oct 12, 2022 | 88.14 | 93.17 | 87.38 | 91.62 | 2,164,438 | +2.68(+3.01%) |
Oct 11, 2022 | 87.94 | 90.71 | 87.29 | 88.94 | 1,750,690 | -0.95(-1.06%) |
Oct 10, 2022 | 94.55 | 97.09 | 89.62 | 89.89 | 1,867,853 | -2.61(-2.82%) |
Oct 07, 2022 | 93.45 | 95.35 | 92.43 | 92.49 | 3,003,603 | -1.10(-1.17%) |
Oct 06, 2022 | 93.75 | 95.63 | 93.02 | 93.59 | 2,622,476 | -0.73(-0.77%) |
Oct 05, 2022 | 94.32 | 95.30 | 92.58 | 94.31 | 2,293,549 | +0.18(+0.20%) |
Oct 04, 2022 | 93.76 | 95.17 | 92.59 | 94.13 | 3,200,880 | +3.05(+3.35%) |
Oct 03, 2022 | 88.37 | 91.58 | 88.37 | 91.08 | 2,643,536 | +4.35(+5.01%) |
Sep 30, 2022 | 84.67 | 87.82 | 84.34 | 86.74 | 1,956,726 | +0.34(+0.39%) |
Sep 29, 2022 | 87.37 | 87.77 | 83.89 | 86.40 | 2,298,391 | -1.52(-1.73%) |
Sep 28, 2022 | 84.67 | 88.24 | 84.90 | 87.92 | 1,830,793 | +3.31(+3.92%) |
Sep 27, 2022 | 84.98 | 86.44 | 83.93 | 84.60 | 2,201,132 | +0.74(+0.88%) |
Sep 26, 2022 | 84.72 | 86.75 | 83.69 | 83.86 | 2,626,766 | -1.69(-1.98%) |
Sep 23, 2022 | 86.48 | 86.54 | 83.40 | 85.56 | 3,464,308 | -5.16(-5.68%) |
Sep 22, 2022 | 96.08 | 96.70 | 90.54 | 90.71 | 1,948,951 | -3.27(-3.48%) |
Sep 21, 2022 | 96.49 | 97.00 | 93.41 | 93.98 | 1,575,751 | -0.49(-0.52%) |
Sep 20, 2022 | 93.68 | 95.42 | 91.96 | 94.47 | 2,061,745 | +0.32(+0.34%) |
Sep 19, 2022 | 90.25 | 94.46 | 89.80 | 94.15 | 1,784,685 | +1.55(+1.67%) |
Sep 16, 2022 | 95.37 | 95.60 | 91.31 | 92.60 | 5,053,826 | -2.77(-2.91%) |
Sep 15, 2022 | 93.58 | 95.93 | 92.98 | 95.37 | 1,974,463 | -0.89(-0.93%) |
Sep 14, 2022 | 95.98 | 97.53 | 94.89 | 96.27 | 2,430,500 | +2.88(+3.09%) |
Sep 13, 2022 | 94.75 | 96.66 | 92.65 | 93.38 | 1,804,593 | -2.21(-2.31%) |
Sep 12, 2022 | 96.29 | 96.51 | 94.11 | 95.59 | 1,524,411 | +0.97(+1.02%) |
Sep 09, 2022 | 94.33 | 96.00 | 94.05 | 94.63 | 1,860,808 | +2.19(+2.37%) |
Sep 08, 2022 | 90.85 | 93.01 | 89.43 | 92.44 | 1,560,757 | +2.45(+2.72%) |
Sep 07, 2022 | 87.00 | 90.24 | 85.51 | 89.99 | 1,867,645 | +1.11(+1.25%) |
Sep 06, 2022 | 91.30 | 91.84 | 88.55 | 88.87 | 2,227,259 | -2.96(-3.22%) |
Sep 02, 2022 | 93.39 | 93.43 | 91.23 | 91.83 | 1,520,741 | +1.58(+1.75%) |
Sep 01, 2022 | 90.94 | 92.41 | 89.40 | 90.25 | 1,635,995 | -2.27(-2.46%) |
Aug 31, 2022 | 87.62 | 93.59 | 87.33 | 92.52 | 2,623,788 | +2.39(+2.66%) |
Aug 30, 2022 | 92.33 | 92.84 | 88.12 | 90.13 | 2,638,361 | -5.41(-5.67%) |
Aug 29, 2022 | 94.27 | 97.13 | 93.45 | 95.54 | 1,385,841 | +0.10(+0.11%) |
Aug 26, 2022 | 95.61 | 97.18 | 94.83 | 95.44 | 1,514,825 | -0.13(-0.13%) |
Aug 25, 2022 | 95.90 | 96.16 | 94.77 | 95.57 | 1,667,797 | +0.05(+0.05%) |
Aug 24, 2022 | 92.94 | 95.79 | 91.82 | 95.52 | 2,369,191 | +3.11(+3.37%) |
Aug 23, 2022 | 93.91 | 95.42 | 91.10 | 92.41 | 3,258,972 | +0.19(+0.21%) |
Aug 22, 2022 | 90.18 | 92.38 | 87.44 | 92.22 | 2,866,286 | +3.53(+3.98%) |
Aug 19, 2022 | 92.16 | 92.32 | 88.69 | 88.69 | 4,114,039 | -5.45(-5.79%) |
Aug 18, 2022 | 91.15 | 94.18 | 91.15 | 94.14 | 3,427,497 | +3.61(+3.99%) |
Aug 17, 2022 | 89.65 | 91.07 | 88.60 | 90.53 | 2,345,442 | +1.22(+1.37%) |
Aug 16, 2022 | 87.51 | 89.86 | 86.44 | 89.31 | 3,687,247 | +3.15(+3.65%) |
Aug 15, 2022 | 85.40 | 86.89 | 83.10 | 86.16 | 2,215,497 | -2.08(-2.35%) |
Aug 12, 2022 | 87.34 | 88.41 | 86.31 | 88.23 | 2,821,461 | +0.81(+0.92%) |
Aug 11, 2022 | 86.70 | 87.46 | 84.74 | 87.42 | 6,010,180 | +2.97(+3.52%) |
Aug 10, 2022 | 84.81 | 85.02 | 82.23 | 84.45 | 1,749,880 | -0.57(-0.67%) |
Aug 09, 2022 | 84.90 | 87.01 | 84.62 | 85.02 | 3,186,951 | +1.64(+1.96%) |
Aug 08, 2022 | 82.53 | 84.49 | 82.39 | 83.38 | 1,671,259 | +0.73(+0.88%) |
Aug 05, 2022 | 78.31 | 83.17 | 77.71 | 82.65 | 1,886,502 | +3.58(+4.52%) |
Aug 04, 2022 | 81.49 | 82.42 | 78.67 | 79.08 | 3,935,408 | -3.15(-3.83%) |
Aug 03, 2022 | 83.26 | 85.68 | 78.89 | 82.23 | 4,876,791 | +1.15(+1.42%) |
Aug 02, 2022 | 81.15 | 81.94 | 79.63 | 81.08 | 2,030,451 | -0.15(-0.19%) |