Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 83.23 | 83.95 | 82.71 | 82.82 | 178,180 | -0.41(-0.50%) |
Aug 30, 2023 | 83.95 | 84.52 | 83.16 | 83.24 | 153,643 | -0.75(-0.89%) |
Aug 29, 2023 | 84.85 | 84.94 | 83.86 | 83.98 | 210,193 | -0.75(-0.88%) |
Aug 28, 2023 | 85.02 | 85.87 | 84.73 | 84.73 | 124,092 | -0.43(-0.51%) |
Aug 25, 2023 | 84.72 | 85.64 | 84.29 | 85.16 | 272,036 | +1.01(+1.20%) |
Aug 24, 2023 | 84.53 | 85.00 | 83.80 | 84.15 | 125,862 | -0.45(-0.53%) |
Aug 23, 2023 | 85.43 | 85.43 | 84.34 | 84.60 | 97,686 | -0.21(-0.24%) |
Aug 22, 2023 | 83.58 | 84.99 | 83.45 | 84.81 | 134,894 | +1.18(+1.41%) |
Aug 21, 2023 | 84.83 | 84.83 | 83.35 | 83.63 | 158,182 | -1.47(-1.72%) |
Aug 18, 2023 | 84.99 | 85.74 | 84.40 | 85.09 | 154,436 | +0.31(+0.37%) |
Aug 17, 2023 | 86.17 | 86.39 | 84.77 | 84.78 | 185,969 | -1.10(-1.28%) |
Aug 16, 2023 | 86.65 | 86.79 | 85.17 | 85.88 | 132,910 | +0.22(+0.25%) |
Aug 15, 2023 | 86.53 | 86.82 | 85.64 | 85.67 | 146,377 | -1.00(-1.16%) |
Aug 14, 2023 | 87.33 | 87.33 | 85.98 | 86.67 | 229,141 | -0.56(-0.64%) |
Aug 11, 2023 | 86.61 | 87.76 | 86.61 | 87.23 | 278,478 | +0.73(+0.85%) |
Aug 10, 2023 | 86.39 | 87.02 | 86.12 | 86.50 | 253,300 | +0.15(+0.17%) |
Aug 09, 2023 | 86.41 | 86.72 | 85.59 | 86.35 | 212,015 | +0.05(+0.06%) |
Aug 08, 2023 | 86.11 | 87.83 | 85.06 | 86.30 | 214,690 | +1.04(+1.22%) |
Aug 07, 2023 | 84.17 | 85.54 | 84.17 | 85.26 | 246,632 | +1.10(+1.30%) |
Aug 04, 2023 | 84.31 | 85.09 | 83.85 | 84.17 | 219,631 | +0.06(+0.07%) |
Aug 03, 2023 | 85.16 | 85.16 | 83.91 | 84.11 | 234,676 | -1.11(-1.30%) |
Aug 02, 2023 | 84.37 | 85.48 | 84.18 | 85.21 | 150,153 | +0.57(+0.67%) |
Aug 01, 2023 | 86.41 | 86.94 | 84.40 | 84.65 | 179,162 | -1.89(-2.18%) |
Jul 31, 2023 | 86.23 | 87.57 | 86.01 | 86.53 | 1,661,591 | +0.33(+0.39%) |
Jul 28, 2023 | 85.17 | 86.35 | 84.51 | 86.20 | 226,694 | +1.36(+1.60%) |
Jul 27, 2023 | 86.38 | 86.72 | 84.15 | 84.84 | 207,977 | -1.50(-1.73%) |
Jul 26, 2023 | 86.02 | 87.15 | 85.79 | 86.34 | 194,520 | +0.05(+0.06%) |
Jul 25, 2023 | 86.28 | 86.59 | 85.65 | 86.29 | 178,688 | -0.37(-0.43%) |
Jul 24, 2023 | 87.77 | 87.77 | 85.65 | 86.66 | 197,086 | -1.31(-1.49%) |
Jul 21, 2023 | 87.34 | 88.02 | 86.58 | 87.97 | 375,476 | +0.95(+1.09%) |
Jul 20, 2023 | 85.58 | 87.42 | 84.97 | 87.02 | 163,954 | +1.12(+1.30%) |
Jul 19, 2023 | 85.17 | 86.11 | 84.85 | 85.91 | 246,418 | +0.92(+1.08%) |
Jul 18, 2023 | 84.31 | 85.64 | 84.20 | 84.99 | 190,440 | -0.02(-0.02%) |
Jul 17, 2023 | 84.79 | 85.83 | 84.29 | 85.01 | 191,412 | +0.12(+0.14%) |
Jul 14, 2023 | 85.31 | 85.54 | 84.19 | 84.89 | 232,067 | -0.57(-0.66%) |
Jul 13, 2023 | 84.46 | 85.62 | 84.32 | 85.46 | 193,465 | +0.76(+0.90%) |
Jul 12, 2023 | 84.63 | 85.21 | 83.61 | 84.69 | 179,808 | +0.73(+0.87%) |
Jul 11, 2023 | 82.45 | 83.99 | 82.16 | 83.96 | 193,861 | +1.46(+1.77%) |
Jul 10, 2023 | 82.28 | 83.27 | 81.47 | 82.50 | 279,516 | +0.44(+0.54%) |
Jul 07, 2023 | 84.65 | 84.65 | 81.94 | 82.06 | 370,127 | -3.43(-4.01%) |
Jul 06, 2023 | 84.45 | 85.61 | 83.97 | 85.49 | 253,352 | +0.33(+0.39%) |
Jul 05, 2023 | 85.38 | 85.96 | 84.65 | 85.15 | 292,716 | -0.57(-0.66%) |
Jul 03, 2023 | 84.64 | 85.78 | 84.64 | 85.72 | 120,285 | +0.57(+0.67%) |
Jun 30, 2023 | 85.05 | 85.22 | 84.02 | 85.15 | 223,066 | +0.11(+0.13%) |
Jun 29, 2023 | 83.39 | 85.19 | 83.22 | 85.05 | 215,348 | +1.40(+1.67%) |
Jun 28, 2023 | 84.40 | 84.40 | 82.81 | 83.65 | 190,706 | -0.67(-0.79%) |
Jun 27, 2023 | 83.47 | 84.65 | 82.81 | 84.31 | 140,910 | +1.25(+1.51%) |
Jun 26, 2023 | 83.10 | 84.27 | 82.64 | 83.06 | 199,752 | +0.22(+0.26%) |
Jun 23, 2023 | 85.24 | 86.14 | 82.47 | 82.84 | 1,151,834 | -2.50(-2.92%) |
Jun 22, 2023 | 85.92 | 85.92 | 84.49 | 85.34 | 282,324 | -0.33(-0.39%) |
Jun 21, 2023 | 85.55 | 85.92 | 84.22 | 85.67 | 180,887 | +0.09(+0.10%) |
Jun 20, 2023 | 86.03 | 86.54 | 84.80 | 85.58 | 175,174 | -0.23(-0.26%) |
Jun 16, 2023 | 86.60 | 86.88 | 85.14 | 85.81 | 670,413 | -0.04(-0.05%) |
Jun 15, 2023 | 84.42 | 86.16 | 83.75 | 85.85 | 229,629 | +1.38(+1.63%) |
Jun 14, 2023 | 85.47 | 85.99 | 84.38 | 84.47 | 228,355 | -1.05(-1.22%) |
Jun 13, 2023 | 85.21 | 86.62 | 84.96 | 85.52 | 261,077 | -0.04(-0.05%) |
Jun 12, 2023 | 88.78 | 88.78 | 84.14 | 85.56 | 357,415 | -3.14(-3.54%) |
Jun 09, 2023 | 88.84 | 89.01 | 87.62 | 88.70 | 122,771 | -0.49(-0.55%) |
Jun 08, 2023 | 90.10 | 90.40 | 88.58 | 89.19 | 128,958 | -1.17(-1.30%) |
Jun 07, 2023 | 88.39 | 90.88 | 87.96 | 90.36 | 177,810 | +1.71(+1.93%) |
Jun 06, 2023 | 87.51 | 89.12 | 86.94 | 88.65 | 155,193 | +0.99(+1.13%) |
Jun 05, 2023 | 87.78 | 88.44 | 86.39 | 87.66 | 191,398 | -2.01(-2.24%) |
Jun 02, 2023 | 87.02 | 89.92 | 86.78 | 89.67 | 170,137 | +2.76(+3.18%) |
Jun 01, 2023 | 87.11 | 87.11 | 85.36 | 86.91 | 168,680 | -0.03(-0.03%) |
May 31, 2023 | 86.57 | 87.12 | 85.13 | 86.94 | 162,857 | +0.63(+0.73%) |
May 30, 2023 | 88.03 | 88.49 | 86.06 | 86.31 | 126,006 | -1.77(-2.01%) |
May 26, 2023 | 86.50 | 88.30 | 86.03 | 88.08 | 213,211 | +2.21(+2.58%) |
May 25, 2023 | 85.96 | 85.98 | 84.74 | 85.87 | 151,696 | -0.58(-0.67%) |
May 24, 2023 | 87.37 | 87.41 | 86.31 | 86.45 | 130,479 | -0.92(-1.05%) |
May 23, 2023 | 86.78 | 88.29 | 86.39 | 87.37 | 116,436 | +0.01(+0.01%) |
May 22, 2023 | 85.47 | 87.47 | 85.05 | 87.36 | 155,450 | +2.32(+2.73%) |
May 19, 2023 | 88.57 | 88.69 | 84.93 | 85.04 | 454,317 | -2.77(-3.15%) |
May 18, 2023 | 88.36 | 88.41 | 87.32 | 87.81 | 160,990 | -1.02(-1.15%) |
May 17, 2023 | 87.54 | 89.14 | 86.90 | 88.83 | 206,757 | +1.35(+1.55%) |
May 16, 2023 | 88.49 | 88.55 | 87.08 | 87.47 | 106,201 | -0.82(-0.93%) |
May 15, 2023 | 89.39 | 89.42 | 87.79 | 88.29 | 117,969 | -1.14(-1.27%) |
May 12, 2023 | 88.64 | 90.16 | 87.90 | 89.43 | 171,262 | +2.25(+2.58%) |
May 11, 2023 | 90.16 | 90.33 | 86.03 | 87.18 | 208,565 | -2.60(-2.90%) |
May 10, 2023 | 88.67 | 90.01 | 88.16 | 89.78 | 88,972 | +1.78(+2.03%) |
May 09, 2023 | 88.26 | 88.33 | 87.54 | 88.00 | 99,163 | -0.16(-0.18%) |
May 08, 2023 | 88.20 | 88.57 | 87.42 | 88.15 | 73,651 | -0.41(-0.46%) |
May 05, 2023 | 88.81 | 89.10 | 88.00 | 88.56 | 89,719 | +0.17(+0.19%) |
May 04, 2023 | 86.53 | 88.40 | 86.32 | 88.40 | 92,112 | +1.51(+1.74%) |
May 03, 2023 | 86.40 | 87.77 | 86.18 | 86.89 | 141,762 | +0.72(+0.84%) |
May 02, 2023 | 85.56 | 86.47 | 84.69 | 86.17 | 128,573 | +0.40(+0.47%) |
May 01, 2023 | 86.24 | 87.01 | 85.56 | 85.77 | 113,607 | -0.72(-0.83%) |
Apr 28, 2023 | 87.53 | 88.03 | 86.23 | 86.49 | 217,553 | -1.14(-1.30%) |
Apr 27, 2023 | 87.37 | 87.67 | 86.14 | 87.63 | 144,244 | +0.09(+0.10%) |
Apr 26, 2023 | 88.14 | 88.77 | 86.92 | 87.54 | 115,503 | -1.60(-1.79%) |
Apr 25, 2023 | 88.34 | 89.26 | 87.99 | 89.14 | 131,125 | +0.56(+0.63%) |
Apr 24, 2023 | 88.53 | 89.40 | 88.17 | 88.58 | 77,786 | -0.28(-0.32%) |
Apr 21, 2023 | 89.73 | 90.02 | 88.47 | 88.87 | 344,363 | -0.01(-0.01%) |
Apr 20, 2023 | 87.59 | 88.99 | 87.35 | 88.88 | 131,442 | +1.36(+1.56%) |
Apr 19, 2023 | 86.88 | 87.74 | 86.49 | 87.51 | 107,879 | +0.85(+0.98%) |
Apr 18, 2023 | 88.10 | 88.10 | 85.74 | 86.66 | 133,755 | -1.66(-1.88%) |
Apr 17, 2023 | 88.56 | 88.81 | 87.34 | 88.32 | 132,115 | -0.57(-0.64%) |
Apr 14, 2023 | 90.69 | 91.27 | 88.34 | 88.89 | 122,805 | -2.35(-2.57%) |
Apr 13, 2023 | 90.54 | 91.28 | 89.47 | 91.23 | 93,810 | +0.42(+0.46%) |
Apr 12, 2023 | 91.89 | 92.65 | 90.50 | 90.81 | 79,131 | -0.64(-0.70%) |
Apr 11, 2023 | 90.38 | 91.58 | 90.17 | 91.46 | 157,906 | +0.96(+1.07%) |
Apr 10, 2023 | 89.73 | 91.20 | 89.27 | 90.49 | 224,365 | +0.17(+0.18%) |
Apr 06, 2023 | 89.97 | 90.71 | 89.38 | 90.33 | 137,336 | +0.97(+1.09%) |
Apr 05, 2023 | 87.73 | 89.36 | 87.47 | 89.35 | 155,768 | +1.93(+2.21%) |
Apr 04, 2023 | 86.47 | 87.65 | 86.22 | 87.42 | 142,718 | +1.00(+1.16%) |
Apr 03, 2023 | 86.29 | 86.83 | 85.40 | 86.42 | 164,952 | -0.20(-0.24%) |
Mar 31, 2023 | 86.13 | 86.74 | 85.60 | 86.62 | 191,444 | +1.03(+1.21%) |
Mar 30, 2023 | 85.26 | 86.14 | 84.88 | 85.59 | 111,843 | +0.62(+0.73%) |
Mar 29, 2023 | 84.64 | 85.52 | 84.64 | 84.97 | 178,124 | +0.62(+0.74%) |
Mar 28, 2023 | 83.92 | 85.39 | 83.92 | 84.34 | 134,215 | -0.09(-0.10%) |
Mar 27, 2023 | 85.09 | 85.40 | 84.25 | 84.43 | 122,655 | +0.00(+0.00%) |
Mar 24, 2023 | 81.75 | 84.56 | 81.53 | 84.43 | 168,829 | +2.76(+3.38%) |
Mar 23, 2023 | 81.92 | 82.37 | 80.88 | 81.67 | 242,203 | -0.14(-0.17%) |
Mar 22, 2023 | 83.17 | 84.08 | 81.72 | 81.81 | 205,201 | -1.29(-1.55%) |
Mar 21, 2023 | 86.19 | 86.45 | 82.06 | 83.10 | 224,096 | -2.62(-3.06%) |
Mar 20, 2023 | 85.02 | 86.42 | 85.02 | 85.72 | 189,271 | +1.19(+1.41%) |
Mar 17, 2023 | 85.55 | 86.23 | 84.03 | 84.53 | 685,165 | -1.44(-1.68%) |
Mar 16, 2023 | 84.49 | 86.22 | 84.49 | 85.97 | 176,689 | +0.80(+0.94%) |
Mar 15, 2023 | 83.72 | 85.59 | 83.67 | 85.17 | 164,958 | +0.65(+0.77%) |
Mar 14, 2023 | 84.26 | 84.99 | 83.50 | 84.52 | 154,690 | +1.67(+2.01%) |
Mar 13, 2023 | 82.61 | 84.75 | 82.61 | 82.85 | 172,948 | +0.27(+0.33%) |
Mar 10, 2023 | 83.75 | 83.94 | 81.74 | 82.58 | 167,257 | -1.01(-1.21%) |
Mar 09, 2023 | 84.56 | 84.75 | 83.33 | 83.59 | 131,507 | -0.66(-0.79%) |
Mar 08, 2023 | 83.00 | 84.35 | 82.18 | 84.26 | 113,787 | +0.94(+1.12%) |
Mar 07, 2023 | 84.14 | 84.23 | 83.03 | 83.32 | 124,511 | -0.28(-0.34%) |
Mar 06, 2023 | 84.55 | 84.74 | 82.56 | 83.60 | 226,168 | -1.37(-1.62%) |
Mar 03, 2023 | 83.45 | 85.02 | 82.33 | 84.98 | 181,113 | +2.40(+2.90%) |
Mar 02, 2023 | 84.30 | 84.46 | 80.41 | 82.58 | 305,137 | -2.11(-2.50%) |
Mar 01, 2023 | 86.22 | 86.28 | 84.45 | 84.70 | 197,093 | -2.33(-2.68%) |
Feb 28, 2023 | 87.32 | 88.19 | 86.90 | 87.02 | 308,878 | -0.65(-0.74%) |
Feb 27, 2023 | 89.50 | 90.99 | 87.57 | 87.68 | 134,421 | -1.32(-1.48%) |
Feb 24, 2023 | 88.94 | 89.11 | 88.14 | 88.99 | 99,913 | -0.60(-0.67%) |
Feb 23, 2023 | 90.83 | 91.64 | 88.66 | 89.60 | 114,309 | -1.20(-1.32%) |
Feb 22, 2023 | 91.22 | 92.16 | 90.42 | 90.80 | 152,318 | +0.00(+0.00%) |
Feb 21, 2023 | 91.30 | 91.30 | 90.42 | 90.80 | 101,236 | -1.07(-1.17%) |
Feb 17, 2023 | 90.40 | 92.53 | 90.40 | 91.87 | 124,668 | +2.01(+2.23%) |
Feb 16, 2023 | 89.55 | 90.01 | 88.57 | 89.86 | 139,335 | -0.57(-0.63%) |
Feb 15, 2023 | 90.35 | 90.96 | 90.14 | 90.43 | 107,945 | -0.39(-0.43%) |
Feb 14, 2023 | 91.87 | 91.94 | 90.47 | 90.82 | 90,367 | -1.25(-1.36%) |
Feb 13, 2023 | 90.91 | 92.13 | 90.79 | 92.07 | 144,961 | +1.29(+1.42%) |
Feb 10, 2023 | 90.16 | 91.08 | 89.89 | 90.78 | 107,087 | +0.99(+1.10%) |
Feb 09, 2023 | 91.87 | 92.36 | 89.51 | 89.79 | 115,997 | -1.82(-1.99%) |
Feb 08, 2023 | 93.27 | 93.70 | 91.45 | 91.62 | 124,811 | -2.28(-2.43%) |
Feb 07, 2023 | 94.39 | 94.39 | 91.97 | 93.90 | 129,425 | -1.10(-1.15%) |
Feb 06, 2023 | 95.09 | 95.09 | 93.93 | 95.00 | 139,023 | -0.01(-0.01%) |
Feb 03, 2023 | 95.52 | 95.76 | 93.95 | 95.01 | 187,813 | -0.82(-0.86%) |
Feb 02, 2023 | 94.62 | 96.25 | 94.62 | 95.83 | 163,389 | +1.73(+1.84%) |
Feb 01, 2023 | 91.03 | 94.66 | 90.74 | 94.10 | 228,809 | +2.73(+2.98%) |
Jan 31, 2023 | 90.49 | 92.27 | 89.88 | 91.38 | 825,057 | +1.34(+1.49%) |
Jan 30, 2023 | 91.86 | 92.17 | 89.73 | 90.04 | 171,643 | -2.33(-2.52%) |
Jan 27, 2023 | 92.22 | 93.04 | 91.83 | 92.37 | 137,811 | +0.19(+0.21%) |
Jan 26, 2023 | 93.02 | 93.41 | 91.89 | 92.17 | 118,794 | -1.08(-1.16%) |
Jan 25, 2023 | 92.66 | 93.27 | 91.98 | 93.25 | 158,245 | -0.13(-0.14%) |
Jan 24, 2023 | 90.76 | 93.46 | 90.59 | 93.38 | 142,444 | +2.30(+2.53%) |
Jan 23, 2023 | 89.95 | 91.85 | 88.93 | 91.08 | 147,691 | +0.80(+0.88%) |
Jan 20, 2023 | 90.52 | 90.52 | 88.76 | 90.28 | 201,737 | +0.16(+0.17%) |
Jan 19, 2023 | 91.53 | 91.68 | 90.10 | 90.12 | 141,987 | -1.32(-1.44%) |
Jan 18, 2023 | 93.41 | 93.41 | 90.64 | 91.44 | 125,005 | -1.74(-1.86%) |
Jan 17, 2023 | 92.94 | 93.62 | 92.13 | 93.18 | 149,295 | +0.53(+0.58%) |
Jan 13, 2023 | 92.28 | 92.91 | 91.46 | 92.65 | 131,503 | +0.21(+0.23%) |
Jan 12, 2023 | 92.71 | 93.03 | 92.01 | 92.43 | 128,465 | -0.04(-0.04%) |
Jan 11, 2023 | 91.90 | 93.05 | 91.73 | 92.47 | 97,649 | +0.41(+0.44%) |
Jan 10, 2023 | 90.49 | 92.32 | 89.84 | 92.07 | 165,569 | +1.57(+1.74%) |
Jan 09, 2023 | 91.94 | 92.73 | 90.45 | 90.49 | 132,214 | -1.35(-1.47%) |
Jan 06, 2023 | 91.23 | 92.52 | 91.23 | 91.84 | 107,056 | +1.68(+1.86%) |
Jan 05, 2023 | 91.84 | 92.70 | 90.14 | 90.16 | 158,750 | -3.23(-3.46%) |
Jan 04, 2023 | 92.87 | 94.60 | 92.85 | 93.39 | 187,066 | +1.08(+1.17%) |
Jan 03, 2023 | 90.87 | 92.44 | 89.97 | 92.32 | 236,564 | +2.51(+2.80%) |
Dec 30, 2022 | 91.72 | 92.05 | 89.45 | 89.80 | 135,327 | -2.03(-2.21%) |
Dec 29, 2022 | 92.06 | 92.17 | 91.02 | 91.83 | 154,357 | +0.39(+0.42%) |
Dec 28, 2022 | 92.44 | 92.81 | 91.20 | 91.44 | 122,033 | -0.64(-0.70%) |
Dec 27, 2022 | 90.42 | 92.15 | 90.42 | 92.08 | 86,285 | +1.15(+1.26%) |
Dec 23, 2022 | 90.00 | 91.23 | 89.85 | 90.94 | 96,241 | +0.93(+1.03%) |
Dec 22, 2022 | 89.95 | 90.12 | 89.08 | 90.01 | 184,658 | -0.29(-0.32%) |
Dec 21, 2022 | 89.59 | 90.55 | 89.39 | 90.30 | 246,810 | +1.01(+1.13%) |
Dec 20, 2022 | 89.74 | 89.74 | 89.08 | 89.29 | 249,821 | -0.45(-0.50%) |
Dec 19, 2022 | 89.68 | 90.76 | 89.48 | 89.74 | 237,817 | -0.47(-0.52%) |
Dec 16, 2022 | 90.29 | 91.17 | 89.15 | 90.20 | 491,944 | -1.30(-1.42%) |
Dec 15, 2022 | 93.14 | 93.14 | 90.84 | 91.50 | 180,457 | -1.64(-1.76%) |
Dec 14, 2022 | 94.40 | 95.75 | 92.81 | 93.14 | 192,713 | -1.14(-1.21%) |
Dec 13, 2022 | 95.99 | 96.74 | 93.81 | 94.29 | 316,198 | +0.12(+0.12%) |
Dec 12, 2022 | 94.36 | 94.63 | 92.69 | 94.17 | 187,116 | +0.20(+0.22%) |
Dec 09, 2022 | 93.46 | 94.24 | 93.29 | 93.97 | 155,949 | -0.10(-0.10%) |
Dec 08, 2022 | 93.68 | 94.40 | 92.43 | 94.06 | 149,060 | +0.50(+0.54%) |
Dec 07, 2022 | 93.53 | 94.43 | 92.91 | 93.56 | 146,730 | +0.13(+0.14%) |
Dec 06, 2022 | 94.17 | 94.47 | 92.31 | 93.43 | 165,806 | -1.27(-1.34%) |
Dec 05, 2022 | 94.45 | 94.85 | 93.63 | 94.70 | 139,294 | -0.56(-0.59%) |
Dec 02, 2022 | 95.09 | 95.54 | 93.84 | 95.27 | 159,153 | -0.49(-0.51%) |
Dec 01, 2022 | 96.19 | 96.57 | 94.64 | 95.75 | 159,582 | +0.67(+0.70%) |
Nov 30, 2022 | 92.25 | 95.27 | 92.25 | 95.08 | 236,796 | +1.06(+1.12%) |
Nov 29, 2022 | 93.88 | 94.57 | 93.57 | 94.03 | 87,953 | -0.82(-0.87%) |
Nov 28, 2022 | 95.67 | 96.06 | 94.53 | 94.85 | 136,688 | -1.67(-1.73%) |
Nov 25, 2022 | 96.29 | 97.52 | 96.25 | 96.52 | 87,258 | +0.47(+0.48%) |
Nov 23, 2022 | 95.09 | 96.11 | 94.51 | 96.05 | 193,205 | +1.01(+1.06%) |
Nov 22, 2022 | 94.61 | 95.64 | 93.47 | 95.04 | 150,473 | +0.53(+0.56%) |
Nov 21, 2022 | 94.92 | 95.92 | 93.75 | 94.51 | 182,622 | -0.17(-0.18%) |
Nov 18, 2022 | 95.01 | 95.84 | 94.36 | 94.69 | 225,575 | +1.25(+1.34%) |
Nov 17, 2022 | 93.61 | 93.61 | 92.18 | 93.43 | 112,703 | -0.88(-0.94%) |
Nov 16, 2022 | 93.59 | 94.69 | 93.06 | 94.32 | 152,441 | +0.93(+1.00%) |
Nov 15, 2022 | 92.44 | 93.61 | 91.87 | 93.38 | 191,923 | +1.31(+1.42%) |
Nov 14, 2022 | 88.47 | 92.79 | 88.47 | 92.07 | 194,402 | +2.74(+3.07%) |
Nov 11, 2022 | 92.53 | 92.53 | 87.77 | 89.33 | 274,077 | -3.45(-3.72%) |
Nov 10, 2022 | 90.30 | 92.93 | 89.31 | 92.78 | 210,433 | +5.55(+6.36%) |
Nov 09, 2022 | 86.48 | 87.76 | 86.05 | 87.23 | 196,714 | +0.50(+0.58%) |
Nov 08, 2022 | 84.74 | 87.82 | 83.67 | 86.73 | 166,903 | +0.67(+0.77%) |
Nov 07, 2022 | 85.99 | 86.27 | 84.85 | 86.07 | 156,518 | +0.15(+0.18%) |
Nov 04, 2022 | 84.72 | 85.97 | 84.08 | 85.91 | 131,132 | +1.21(+1.43%) |
Nov 03, 2022 | 83.06 | 84.96 | 82.24 | 84.70 | 119,265 | +0.95(+1.13%) |
Nov 02, 2022 | 85.06 | 86.54 | 83.59 | 83.76 | 136,842 | -1.30(-1.53%) |
Nov 01, 2022 | 87.53 | 87.53 | 84.41 | 85.06 | 193,900 | -2.34(-2.68%) |
Oct 31, 2022 | 86.68 | 87.93 | 86.11 | 87.40 | 350,876 | +0.79(+0.91%) |
Oct 28, 2022 | 84.58 | 86.62 | 84.34 | 86.61 | 170,672 | +2.31(+2.74%) |
Oct 27, 2022 | 82.08 | 85.50 | 82.08 | 84.30 | 163,931 | +2.44(+2.99%) |
Oct 26, 2022 | 82.84 | 82.85 | 81.40 | 81.85 | 166,543 | -0.30(-0.36%) |
Oct 25, 2022 | 80.18 | 82.54 | 79.17 | 82.15 | 172,022 | +2.75(+3.47%) |
Oct 24, 2022 | 78.32 | 79.93 | 78.17 | 79.40 | 205,185 | +1.35(+1.73%) |
Oct 21, 2022 | 76.36 | 78.89 | 75.34 | 78.05 | 659,920 | +2.41(+3.18%) |
Oct 20, 2022 | 81.39 | 82.16 | 75.63 | 75.64 | 372,260 | -7.56(-9.09%) |
Oct 19, 2022 | 83.02 | 84.00 | 82.27 | 83.21 | 173,455 | -1.09(-1.30%) |
Oct 18, 2022 | 84.60 | 85.45 | 83.62 | 84.30 | 169,369 | +0.67(+0.80%) |
Oct 17, 2022 | 82.97 | 84.97 | 82.97 | 83.63 | 259,633 | +1.62(+1.98%) |
Oct 14, 2022 | 82.90 | 83.71 | 81.94 | 82.01 | 142,013 | -0.24(-0.29%) |
Oct 13, 2022 | 78.74 | 82.58 | 78.55 | 82.25 | 176,549 | +2.44(+3.06%) |
Oct 12, 2022 | 80.35 | 80.85 | 79.34 | 79.80 | 193,340 | -0.61(-0.76%) |
Oct 11, 2022 | 78.18 | 80.92 | 78.01 | 80.41 | 255,718 | +2.45(+3.15%) |
Oct 10, 2022 | 77.18 | 78.69 | 77.18 | 77.96 | 127,065 | +0.95(+1.23%) |
Oct 07, 2022 | 78.08 | 78.15 | 76.39 | 77.01 | 134,152 | -1.25(-1.59%) |
Oct 06, 2022 | 79.27 | 79.27 | 78.02 | 78.26 | 138,113 | -1.43(-1.79%) |
Oct 05, 2022 | 80.11 | 80.38 | 78.59 | 79.69 | 199,951 | -1.57(-1.93%) |
Oct 04, 2022 | 79.40 | 81.61 | 79.40 | 81.25 | 266,988 | +2.06(+2.60%) |
Oct 03, 2022 | 76.42 | 79.31 | 75.94 | 79.20 | 264,648 | +3.88(+5.16%) |
Sep 30, 2022 | 77.47 | 77.47 | 75.27 | 75.31 | 297,271 | -1.73(-2.24%) |
Sep 29, 2022 | 78.51 | 78.66 | 76.76 | 77.04 | 166,785 | -1.96(-2.48%) |
Sep 28, 2022 | 77.88 | 79.77 | 77.20 | 79.00 | 187,918 | +1.57(+2.02%) |
Sep 27, 2022 | 79.77 | 79.96 | 76.82 | 77.44 | 183,784 | -1.89(-2.39%) |
Sep 26, 2022 | 79.95 | 80.85 | 79.23 | 79.33 | 153,635 | -1.12(-1.39%) |
Sep 23, 2022 | 80.81 | 81.81 | 79.43 | 80.45 | 173,494 | -1.01(-1.25%) |
Sep 22, 2022 | 81.28 | 81.93 | 80.11 | 81.47 | 158,916 | -0.41(-0.50%) |
Sep 21, 2022 | 83.41 | 84.64 | 81.28 | 81.87 | 206,041 | -0.58(-0.70%) |
Sep 20, 2022 | 82.51 | 82.96 | 81.34 | 82.45 | 172,289 | -0.96(-1.15%) |
Sep 19, 2022 | 83.53 | 83.62 | 81.75 | 83.41 | 251,874 | +0.52(+0.63%) |
Sep 16, 2022 | 83.67 | 86.02 | 82.25 | 82.89 | 1,012,428 | -1.03(-1.23%) |
Sep 15, 2022 | 85.17 | 85.66 | 83.34 | 83.92 | 394,391 | -2.42(-2.81%) |
Sep 14, 2022 | 83.18 | 86.60 | 83.08 | 86.35 | 330,641 | +3.09(+3.71%) |
Sep 13, 2022 | 82.42 | 84.54 | 82.08 | 83.25 | 328,985 | -0.07(-0.08%) |
Sep 12, 2022 | 81.51 | 83.54 | 81.34 | 83.32 | 152,256 | +1.79(+2.19%) |
Sep 09, 2022 | 82.04 | 82.10 | 80.92 | 81.53 | 162,388 | +0.26(+0.32%) |
Sep 08, 2022 | 80.54 | 81.81 | 80.17 | 81.27 | 138,661 | +0.32(+0.39%) |
Sep 07, 2022 | 80.07 | 81.17 | 80.07 | 80.95 | 128,361 | +1.33(+1.67%) |
Sep 06, 2022 | 79.73 | 80.30 | 79.40 | 79.62 | 117,605 | -0.43(-0.54%) |
Sep 02, 2022 | 81.17 | 82.08 | 79.83 | 80.06 | 154,051 | -0.89(-1.10%) |