Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 81.82 | 83.69 | 81.76 | 82.51 | 83,041 | +0.66(+0.81%) |
Aug 30, 2023 | 81.37 | 82.61 | 81.05 | 81.85 | 36,875 | +0.24(+0.29%) |
Aug 29, 2023 | 80.40 | 81.67 | 80.07 | 81.61 | 54,411 | +1.12(+1.39%) |
Aug 28, 2023 | 80.20 | 83.63 | 79.67 | 80.49 | 57,977 | +0.65(+0.81%) |
Aug 25, 2023 | 79.47 | 79.88 | 78.81 | 79.84 | 52,973 | +0.43(+0.54%) |
Aug 24, 2023 | 80.22 | 80.89 | 79.19 | 79.41 | 72,064 | -1.18(-1.46%) |
Aug 23, 2023 | 80.44 | 81.11 | 80.35 | 80.59 | 73,911 | +0.03(+0.04%) |
Aug 22, 2023 | 82.28 | 83.40 | 80.11 | 80.56 | 72,087 | -1.79(-2.17%) |
Aug 21, 2023 | 82.17 | 83.29 | 81.89 | 82.35 | 73,132 | +0.20(+0.24%) |
Aug 18, 2023 | 81.53 | 82.70 | 81.32 | 82.15 | 108,637 | +0.03(+0.04%) |
Aug 17, 2023 | 83.79 | 84.19 | 82.01 | 82.12 | 51,737 | -1.63(-1.95%) |
Aug 16, 2023 | 84.49 | 85.04 | 83.64 | 83.75 | 58,358 | -0.79(-0.93%) |
Aug 15, 2023 | 84.26 | 84.75 | 83.58 | 84.54 | 43,637 | -0.40(-0.47%) |
Aug 14, 2023 | 85.72 | 86.01 | 83.93 | 84.94 | 93,701 | -1.55(-1.79%) |
Aug 11, 2023 | 84.96 | 87.05 | 84.89 | 86.49 | 97,848 | +1.13(+1.32%) |
Aug 10, 2023 | 87.46 | 88.04 | 85.20 | 85.36 | 54,449 | -1.94(-2.22%) |
Aug 09, 2023 | 89.13 | 89.13 | 86.57 | 87.30 | 94,386 | -1.74(-1.95%) |
Aug 08, 2023 | 88.73 | 89.13 | 86.13 | 89.04 | 73,971 | -0.95(-1.06%) |
Aug 07, 2023 | 89.45 | 91.11 | 89.03 | 89.99 | 72,599 | +0.64(+0.72%) |
Aug 04, 2023 | 88.88 | 90.23 | 88.80 | 89.35 | 77,569 | +0.55(+0.62%) |
Aug 03, 2023 | 88.61 | 89.62 | 86.05 | 88.80 | 108,779 | +0.11(+0.12%) |
Aug 02, 2023 | 86.41 | 88.94 | 86.41 | 88.69 | 109,721 | +1.98(+2.28%) |
Aug 01, 2023 | 81.36 | 87.41 | 81.36 | 86.71 | 85,049 | +2.02(+2.39%) |
Jul 31, 2023 | 82.94 | 84.83 | 82.94 | 84.69 | 93,019 | +1.62(+1.95%) |
Jul 28, 2023 | 83.57 | 84.13 | 82.86 | 83.07 | 47,712 | +0.00(+0.00%) |
Jul 27, 2023 | 85.35 | 85.35 | 82.63 | 83.07 | 60,339 | -1.78(-2.10%) |
Jul 26, 2023 | 84.98 | 86.22 | 84.80 | 84.85 | 71,688 | -0.31(-0.36%) |
Jul 25, 2023 | 83.30 | 85.59 | 82.87 | 85.16 | 119,961 | +1.56(+1.87%) |
Jul 24, 2023 | 82.28 | 84.21 | 82.23 | 83.60 | 53,939 | +1.41(+1.72%) |
Jul 21, 2023 | 82.41 | 82.97 | 81.82 | 82.19 | 98,269 | +0.59(+0.72%) |
Jul 20, 2023 | 81.68 | 82.39 | 80.70 | 81.60 | 50,358 | -0.27(-0.33%) |
Jul 19, 2023 | 81.13 | 82.33 | 80.59 | 81.87 | 73,761 | +0.93(+1.15%) |
Jul 18, 2023 | 81.48 | 82.92 | 80.57 | 80.94 | 76,131 | -0.76(-0.93%) |
Jul 17, 2023 | 84.03 | 84.03 | 81.22 | 81.70 | 121,953 | -2.22(-2.65%) |
Jul 14, 2023 | 83.47 | 85.09 | 82.94 | 83.92 | 119,005 | +0.16(+0.19%) |
Jul 13, 2023 | 82.79 | 83.77 | 81.93 | 83.76 | 82,205 | +1.08(+1.31%) |
Jul 12, 2023 | 81.28 | 82.83 | 80.44 | 82.68 | 87,784 | +2.51(+3.13%) |
Jul 11, 2023 | 78.75 | 80.43 | 78.75 | 80.17 | 130,934 | +1.40(+1.78%) |
Jul 10, 2023 | 77.37 | 78.79 | 77.37 | 78.77 | 83,605 | +1.24(+1.60%) |
Jul 07, 2023 | 76.61 | 77.94 | 76.44 | 77.53 | 78,922 | +1.29(+1.69%) |
Jul 06, 2023 | 75.44 | 76.56 | 74.62 | 76.24 | 88,948 | -0.05(-0.07%) |
Jul 05, 2023 | 78.96 | 78.96 | 76.14 | 76.29 | 101,630 | -2.87(-3.63%) |
Jul 03, 2023 | 78.51 | 79.49 | 78.26 | 79.16 | 40,148 | +0.33(+0.42%) |
Jun 30, 2023 | 79.50 | 79.67 | 78.21 | 78.83 | 130,006 | -0.16(-0.20%) |
Jun 29, 2023 | 77.96 | 79.29 | 77.12 | 78.99 | 171,018 | +1.03(+1.32%) |
Jun 28, 2023 | 76.28 | 78.29 | 75.78 | 77.96 | 106,294 | +1.68(+2.20%) |
Jun 27, 2023 | 76.16 | 77.02 | 75.81 | 76.28 | 102,577 | +0.11(+0.14%) |
Jun 26, 2023 | 76.85 | 77.88 | 76.16 | 76.17 | 114,978 | -0.63(-0.82%) |
Jun 23, 2023 | 79.01 | 79.59 | 76.56 | 76.80 | 205,072 | -3.26(-4.07%) |
Jun 22, 2023 | 81.50 | 82.33 | 79.92 | 80.06 | 129,626 | -1.52(-1.86%) |
Jun 21, 2023 | 81.63 | 82.84 | 80.60 | 81.58 | 170,805 | -0.40(-0.49%) |
Jun 20, 2023 | 83.49 | 83.75 | 81.79 | 81.98 | 129,187 | -1.57(-1.88%) |
Jun 16, 2023 | 85.25 | 85.25 | 81.93 | 83.55 | 380,121 | -1.11(-1.31%) |
Jun 15, 2023 | 83.11 | 84.94 | 83.11 | 84.66 | 82,915 | +1.46(+1.75%) |
Jun 14, 2023 | 85.00 | 85.00 | 82.80 | 83.20 | 95,483 | -1.32(-1.56%) |
Jun 13, 2023 | 84.73 | 85.42 | 83.63 | 84.52 | 149,384 | +0.28(+0.33%) |
Jun 12, 2023 | 84.35 | 85.00 | 83.53 | 84.24 | 103,324 | +0.29(+0.35%) |
Jun 09, 2023 | 83.68 | 84.49 | 82.39 | 83.95 | 109,598 | +0.36(+0.43%) |
Jun 08, 2023 | 84.64 | 85.11 | 82.88 | 83.59 | 65,117 | -1.05(-1.24%) |
Jun 07, 2023 | 82.70 | 85.19 | 82.70 | 84.64 | 114,278 | +2.47(+3.01%) |
Jun 06, 2023 | 81.35 | 83.04 | 81.27 | 82.17 | 140,965 | +0.85(+1.05%) |
Jun 05, 2023 | 84.16 | 84.67 | 78.60 | 81.32 | 196,142 | -3.55(-4.18%) |
Jun 02, 2023 | 83.89 | 85.13 | 81.75 | 84.87 | 285,873 | +2.14(+2.59%) |
Jun 01, 2023 | 82.07 | 82.85 | 81.22 | 82.73 | 56,041 | +0.68(+0.83%) |
May 31, 2023 | 87.49 | 88.51 | 81.24 | 82.05 | 118,803 | -5.39(-6.16%) |
May 30, 2023 | 87.19 | 88.44 | 87.11 | 87.44 | 88,265 | +0.42(+0.48%) |
May 26, 2023 | 84.41 | 87.48 | 84.29 | 87.02 | 52,811 | +2.33(+2.75%) |
May 25, 2023 | 84.28 | 86.52 | 83.80 | 84.69 | 79,052 | +0.06(+0.07%) |
May 24, 2023 | 85.78 | 85.78 | 84.35 | 84.63 | 58,378 | -1.64(-1.90%) |
May 23, 2023 | 85.20 | 87.58 | 85.20 | 86.27 | 66,108 | +0.49(+0.57%) |
May 22, 2023 | 86.30 | 86.79 | 84.45 | 85.78 | 67,101 | -0.52(-0.60%) |
May 19, 2023 | 87.67 | 87.67 | 86.05 | 86.30 | 88,900 | -0.24(-0.28%) |
May 18, 2023 | 87.24 | 87.24 | 85.61 | 86.54 | 71,533 | -0.87(-1.00%) |
May 17, 2023 | 85.09 | 87.66 | 84.40 | 87.41 | 83,066 | +2.80(+3.31%) |
May 16, 2023 | 85.98 | 86.48 | 83.94 | 84.61 | 98,852 | -1.96(-2.26%) |
May 15, 2023 | 87.23 | 87.23 | 85.69 | 86.57 | 69,134 | -0.03(-0.03%) |
May 12, 2023 | 87.00 | 87.40 | 85.22 | 86.60 | 43,852 | -0.37(-0.43%) |
May 11, 2023 | 86.98 | 87.42 | 85.74 | 86.97 | 57,187 | -0.50(-0.57%) |
May 10, 2023 | 87.44 | 87.59 | 85.59 | 87.47 | 47,245 | +1.37(+1.59%) |
May 09, 2023 | 87.35 | 88.19 | 85.98 | 86.10 | 49,735 | -1.83(-2.08%) |
May 08, 2023 | 88.42 | 88.91 | 86.06 | 87.93 | 54,852 | -0.46(-0.52%) |
May 05, 2023 | 85.73 | 89.10 | 85.73 | 88.39 | 79,134 | +3.55(+4.18%) |
May 04, 2023 | 85.47 | 85.47 | 81.60 | 84.84 | 124,343 | -1.21(-1.41%) |
May 03, 2023 | 83.50 | 87.80 | 82.02 | 86.05 | 135,267 | +3.24(+3.91%) |
May 02, 2023 | 80.00 | 83.10 | 76.00 | 82.81 | 244,313 | -3.82(-4.41%) |
May 01, 2023 | 86.01 | 87.85 | 85.98 | 86.63 | 59,560 | +0.47(+0.55%) |
Apr 28, 2023 | 85.74 | 87.32 | 85.74 | 86.16 | 89,239 | +0.52(+0.61%) |
Apr 27, 2023 | 83.77 | 85.77 | 82.76 | 85.64 | 68,973 | +2.31(+2.77%) |
Apr 26, 2023 | 83.51 | 84.41 | 83.14 | 83.33 | 74,556 | -0.64(-0.76%) |
Apr 25, 2023 | 85.38 | 86.10 | 83.76 | 83.97 | 68,324 | -2.37(-2.74%) |
Apr 24, 2023 | 86.19 | 86.85 | 85.88 | 86.34 | 36,871 | +0.34(+0.40%) |
Apr 21, 2023 | 84.19 | 86.15 | 83.68 | 86.00 | 71,368 | +1.60(+1.90%) |
Apr 20, 2023 | 83.58 | 84.50 | 83.13 | 84.40 | 93,707 | +0.12(+0.14%) |
Apr 19, 2023 | 84.46 | 85.14 | 83.77 | 84.28 | 57,693 | -0.74(-0.87%) |
Apr 18, 2023 | 86.41 | 86.94 | 84.65 | 85.02 | 54,277 | -1.32(-1.53%) |
Apr 17, 2023 | 86.27 | 86.75 | 85.60 | 86.34 | 47,305 | +0.37(+0.43%) |
Apr 14, 2023 | 86.66 | 87.56 | 85.17 | 85.97 | 48,742 | -0.41(-0.47%) |
Apr 13, 2023 | 86.27 | 86.68 | 85.50 | 86.38 | 54,519 | +0.64(+0.75%) |
Apr 12, 2023 | 87.37 | 87.37 | 85.56 | 85.74 | 55,234 | -0.74(-0.86%) |
Apr 11, 2023 | 85.59 | 87.35 | 85.52 | 86.48 | 76,531 | +1.56(+1.84%) |
Apr 10, 2023 | 83.22 | 85.19 | 82.49 | 84.92 | 103,184 | +1.58(+1.90%) |
Apr 06, 2023 | 82.76 | 84.17 | 82.29 | 83.34 | 60,870 | +0.63(+0.76%) |
Apr 05, 2023 | 82.86 | 82.89 | 82.19 | 82.71 | 67,536 | -0.76(-0.91%) |
Apr 04, 2023 | 85.81 | 85.81 | 82.50 | 83.47 | 76,529 | -2.12(-2.48%) |
Apr 03, 2023 | 85.99 | 86.60 | 85.02 | 85.59 | 61,991 | -0.67(-0.78%) |
Mar 31, 2023 | 84.98 | 87.15 | 84.22 | 86.26 | 108,682 | +1.92(+2.28%) |
Mar 30, 2023 | 84.80 | 85.07 | 83.76 | 84.34 | 63,262 | +0.14(+0.17%) |
Mar 29, 2023 | 84.65 | 84.75 | 83.25 | 84.20 | 103,181 | +0.33(+0.39%) |
Mar 28, 2023 | 82.94 | 84.11 | 82.17 | 83.87 | 79,745 | +0.77(+0.93%) |
Mar 27, 2023 | 83.00 | 83.46 | 82.33 | 83.10 | 71,441 | +0.60(+0.73%) |
Mar 24, 2023 | 80.39 | 82.69 | 80.25 | 82.50 | 92,236 | +1.26(+1.55%) |
Mar 23, 2023 | 82.23 | 83.51 | 80.84 | 81.24 | 123,223 | -0.75(-0.91%) |
Mar 22, 2023 | 83.09 | 84.11 | 81.99 | 81.99 | 132,758 | -1.38(-1.66%) |
Mar 21, 2023 | 82.93 | 83.70 | 82.25 | 83.37 | 125,311 | +1.43(+1.75%) |
Mar 20, 2023 | 82.48 | 84.34 | 81.79 | 81.94 | 116,863 | -0.03(-0.04%) |
Mar 17, 2023 | 83.24 | 83.72 | 81.33 | 81.97 | 372,616 | -1.90(-2.27%) |
Mar 16, 2023 | 81.33 | 84.48 | 80.96 | 83.87 | 118,170 | +1.41(+1.71%) |
Mar 15, 2023 | 81.04 | 82.54 | 81.00 | 82.46 | 122,611 | -0.54(-0.65%) |
Mar 14, 2023 | 84.02 | 84.02 | 82.22 | 83.00 | 93,395 | +1.05(+1.28%) |
Mar 13, 2023 | 81.86 | 83.73 | 81.08 | 81.95 | 115,410 | -1.50(-1.80%) |
Mar 10, 2023 | 84.33 | 84.38 | 82.50 | 83.45 | 172,349 | -1.38(-1.63%) |
Mar 09, 2023 | 84.91 | 85.56 | 84.27 | 84.83 | 98,586 | +0.09(+0.11%) |
Mar 08, 2023 | 84.36 | 85.45 | 83.49 | 84.74 | 112,638 | +0.35(+0.41%) |
Mar 07, 2023 | 84.51 | 84.86 | 83.40 | 84.39 | 119,900 | -0.49(-0.58%) |
Mar 06, 2023 | 90.37 | 90.37 | 83.92 | 84.88 | 217,063 | -5.59(-6.18%) |
Mar 03, 2023 | 92.08 | 92.10 | 90.35 | 90.47 | 127,964 | -0.81(-0.89%) |
Mar 02, 2023 | 89.61 | 91.72 | 89.50 | 91.28 | 99,356 | +0.59(+0.65%) |
Mar 01, 2023 | 93.31 | 93.94 | 89.00 | 90.69 | 146,039 | -2.34(-2.52%) |
Feb 28, 2023 | 90.65 | 94.24 | 90.38 | 93.03 | 140,425 | -0.30(-0.32%) |
Feb 27, 2023 | 93.45 | 94.10 | 91.99 | 93.33 | 96,967 | +1.00(+1.08%) |
Feb 24, 2023 | 90.96 | 92.44 | 89.79 | 92.33 | 96,919 | -0.03(-0.03%) |
Feb 23, 2023 | 93.58 | 94.74 | 90.90 | 92.36 | 100,432 | -1.02(-1.09%) |
Feb 22, 2023 | 93.76 | 94.08 | 92.62 | 93.38 | 109,417 | -0.39(-0.42%) |
Feb 21, 2023 | 95.86 | 96.96 | 93.77 | 93.77 | 116,655 | -3.10(-3.20%) |
Feb 17, 2023 | 94.61 | 97.37 | 94.61 | 96.87 | 58,447 | +2.39(+2.53%) |
Feb 16, 2023 | 93.23 | 95.41 | 92.63 | 94.48 | 100,338 | +0.24(+0.25%) |
Feb 15, 2023 | 92.72 | 95.11 | 90.48 | 94.24 | 64,733 | +0.56(+0.60%) |
Feb 14, 2023 | 94.46 | 95.17 | 93.21 | 93.68 | 72,592 | -0.98(-1.04%) |
Feb 13, 2023 | 94.00 | 94.98 | 93.64 | 94.66 | 88,661 | +0.70(+0.74%) |
Feb 10, 2023 | 93.92 | 94.79 | 93.20 | 93.96 | 100,214 | -0.46(-0.49%) |
Feb 09, 2023 | 95.09 | 96.35 | 93.73 | 94.42 | 112,131 | +0.43(+0.46%) |
Feb 08, 2023 | 96.02 | 96.18 | 93.78 | 93.99 | 114,975 | -2.49(-2.58%) |
Feb 07, 2023 | 97.23 | 98.08 | 93.91 | 96.48 | 132,276 | -1.22(-1.25%) |
Feb 06, 2023 | 99.11 | 101.29 | 96.08 | 97.70 | 89,972 | -2.17(-2.17%) |
Feb 03, 2023 | 101.09 | 102.25 | 99.76 | 99.87 | 110,452 | -1.81(-1.78%) |
Feb 02, 2023 | 99.80 | 102.02 | 99.10 | 101.68 | 122,079 | +2.56(+2.58%) |
Feb 01, 2023 | 97.29 | 99.90 | 96.25 | 99.12 | 141,005 | +2.06(+2.12%) |
Jan 31, 2023 | 95.00 | 97.28 | 94.95 | 97.06 | 153,326 | +2.67(+2.83%) |
Jan 30, 2023 | 92.60 | 94.61 | 92.60 | 94.39 | 74,579 | +0.89(+0.95%) |
Jan 27, 2023 | 93.57 | 94.08 | 92.56 | 93.50 | 59,329 | +0.14(+0.15%) |
Jan 26, 2023 | 92.02 | 93.53 | 91.05 | 93.36 | 85,702 | +2.38(+2.62%) |
Jan 25, 2023 | 91.95 | 91.95 | 90.59 | 90.98 | 86,866 | -1.03(-1.12%) |
Jan 24, 2023 | 90.39 | 93.00 | 88.80 | 92.01 | 146,987 | +1.68(+1.86%) |
Jan 23, 2023 | 89.84 | 91.70 | 87.27 | 90.33 | 78,014 | +0.77(+0.86%) |
Jan 20, 2023 | 87.48 | 89.64 | 85.84 | 89.56 | 117,013 | +2.87(+3.31%) |
Jan 19, 2023 | 85.49 | 87.01 | 84.72 | 86.69 | 72,992 | +0.46(+0.53%) |
Jan 18, 2023 | 89.08 | 89.67 | 86.14 | 86.23 | 86,042 | -2.40(-2.71%) |
Jan 17, 2023 | 90.08 | 90.55 | 87.28 | 88.63 | 86,909 | -1.39(-1.54%) |
Jan 13, 2023 | 88.59 | 90.12 | 87.75 | 90.02 | 63,817 | +1.78(+2.02%) |
Jan 12, 2023 | 87.16 | 88.38 | 86.02 | 88.24 | 67,900 | +1.18(+1.36%) |
Jan 11, 2023 | 86.34 | 87.50 | 85.24 | 87.06 | 68,899 | +0.78(+0.90%) |
Jan 10, 2023 | 84.56 | 86.74 | 84.28 | 86.28 | 156,728 | +2.03(+2.41%) |
Jan 09, 2023 | 84.53 | 86.26 | 83.93 | 84.25 | 72,721 | -0.25(-0.30%) |
Jan 06, 2023 | 82.14 | 85.31 | 82.14 | 84.50 | 68,180 | +2.61(+3.19%) |
Jan 05, 2023 | 82.52 | 84.27 | 81.50 | 81.89 | 66,174 | -1.36(-1.63%) |
Jan 04, 2023 | 83.46 | 83.58 | 81.97 | 83.25 | 75,653 | +0.42(+0.51%) |
Jan 03, 2023 | 82.00 | 83.31 | 80.83 | 82.83 | 80,422 | +1.96(+2.42%) |
Dec 30, 2022 | 81.67 | 81.72 | 80.20 | 80.87 | 70,872 | -1.23(-1.50%) |
Dec 29, 2022 | 80.72 | 82.87 | 80.49 | 82.10 | 54,236 | +2.03(+2.54%) |
Dec 28, 2022 | 82.50 | 82.99 | 79.83 | 80.07 | 66,267 | -1.83(-2.23%) |
Dec 27, 2022 | 81.88 | 89.50 | 80.67 | 81.90 | 59,797 | +0.59(+0.73%) |
Dec 23, 2022 | 80.13 | 81.54 | 79.33 | 81.31 | 49,472 | +1.50(+1.88%) |
Dec 22, 2022 | 82.32 | 83.23 | 78.64 | 79.81 | 97,728 | -3.43(-4.12%) |
Dec 21, 2022 | 80.07 | 84.02 | 79.31 | 83.24 | 126,216 | +3.25(+4.06%) |
Dec 20, 2022 | 80.67 | 81.75 | 79.92 | 79.99 | 60,016 | -0.81(-1.00%) |
Dec 19, 2022 | 81.20 | 82.17 | 80.27 | 80.80 | 91,035 | +0.25(+0.31%) |
Dec 16, 2022 | 82.11 | 82.88 | 79.80 | 80.55 | 565,914 | -2.35(-2.83%) |
Dec 15, 2022 | 82.59 | 84.26 | 81.41 | 82.90 | 106,647 | -0.65(-0.78%) |
Dec 14, 2022 | 83.80 | 85.14 | 82.96 | 83.55 | 91,980 | -0.84(-1.00%) |
Dec 13, 2022 | 86.51 | 87.27 | 84.24 | 84.39 | 85,793 | -0.10(-0.12%) |
Dec 12, 2022 | 86.20 | 86.20 | 83.01 | 84.49 | 90,727 | -2.00(-2.31%) |
Dec 09, 2022 | 85.72 | 88.43 | 85.72 | 86.49 | 160,307 | +0.62(+0.72%) |
Dec 08, 2022 | 85.83 | 91.36 | 84.61 | 85.87 | 63,057 | +0.01(+0.01%) |
Dec 07, 2022 | 85.94 | 87.02 | 85.40 | 85.86 | 53,753 | -0.51(-0.59%) |
Dec 06, 2022 | 89.14 | 92.62 | 86.07 | 86.37 | 96,099 | -3.01(-3.37%) |
Dec 05, 2022 | 91.93 | 92.09 | 88.59 | 89.38 | 107,010 | -3.09(-3.34%) |
Dec 02, 2022 | 90.04 | 92.52 | 89.27 | 92.47 | 100,400 | +1.81(+2.00%) |
Dec 01, 2022 | 90.19 | 90.96 | 88.92 | 90.66 | 66,160 | +1.02(+1.14%) |
Nov 30, 2022 | 87.18 | 90.17 | 86.08 | 89.64 | 109,789 | +2.60(+2.99%) |
Nov 29, 2022 | 87.58 | 88.41 | 87.04 | 87.04 | 58,371 | -0.29(-0.33%) |
Nov 28, 2022 | 90.55 | 90.68 | 87.33 | 87.33 | 69,315 | -3.54(-3.90%) |
Nov 25, 2022 | 90.72 | 91.09 | 89.99 | 90.87 | 34,421 | +0.45(+0.50%) |
Nov 23, 2022 | 89.35 | 90.85 | 89.15 | 90.42 | 102,334 | +1.07(+1.20%) |
Nov 22, 2022 | 86.91 | 90.20 | 86.40 | 89.35 | 113,366 | +2.23(+2.56%) |
Nov 21, 2022 | 89.41 | 89.77 | 85.86 | 87.12 | 88,071 | -2.71(-3.02%) |
Nov 18, 2022 | 88.64 | 90.19 | 87.98 | 89.83 | 117,657 | +2.48(+2.84%) |
Nov 17, 2022 | 85.66 | 87.52 | 85.32 | 87.35 | 76,652 | +1.00(+1.16%) |
Nov 16, 2022 | 87.48 | 87.89 | 85.76 | 86.35 | 132,104 | -1.11(-1.27%) |
Nov 15, 2022 | 85.77 | 88.25 | 84.86 | 87.46 | 113,761 | +2.29(+2.69%) |
Nov 14, 2022 | 84.42 | 86.12 | 83.44 | 85.17 | 83,878 | +0.40(+0.47%) |
Nov 11, 2022 | 84.74 | 84.93 | 83.43 | 84.77 | 94,065 | +0.81(+0.96%) |
Nov 10, 2022 | 82.55 | 85.38 | 82.55 | 83.96 | 93,705 | +3.71(+4.62%) |
Nov 09, 2022 | 79.72 | 81.11 | 79.20 | 80.25 | 74,129 | -0.39(-0.48%) |
Nov 08, 2022 | 80.77 | 81.95 | 79.50 | 80.64 | 88,533 | -0.04(-0.05%) |
Nov 07, 2022 | 79.28 | 80.86 | 78.44 | 80.68 | 78,880 | +1.40(+1.77%) |
Nov 04, 2022 | 78.07 | 79.29 | 77.00 | 79.28 | 70,156 | +2.21(+2.87%) |
Nov 03, 2022 | 78.77 | 79.17 | 77.02 | 77.07 | 82,047 | -2.72(-3.41%) |
Nov 02, 2022 | 81.24 | 81.77 | 79.45 | 79.79 | 104,021 | -1.61(-1.98%) |
Nov 01, 2022 | 82.56 | 82.66 | 80.98 | 81.40 | 106,847 | -0.22(-0.27%) |
Oct 31, 2022 | 82.51 | 83.09 | 80.49 | 81.62 | 136,507 | -0.71(-0.86%) |
Oct 28, 2022 | 80.26 | 82.74 | 79.56 | 82.33 | 97,591 | +2.04(+2.54%) |
Oct 27, 2022 | 77.72 | 82.45 | 77.42 | 80.29 | 133,917 | +3.28(+4.26%) |
Oct 26, 2022 | 74.90 | 79.38 | 73.85 | 77.01 | 203,452 | +2.94(+3.97%) |
Oct 25, 2022 | 79.07 | 79.59 | 73.32 | 74.07 | 423,626 | -6.96(-8.59%) |
Oct 24, 2022 | 85.95 | 86.88 | 79.64 | 81.03 | 247,185 | -5.95(-6.84%) |
Oct 21, 2022 | 87.05 | 87.39 | 85.41 | 86.98 | 100,133 | +0.42(+0.49%) |
Oct 20, 2022 | 90.23 | 90.23 | 86.28 | 86.56 | 118,996 | -3.38(-3.76%) |
Oct 19, 2022 | 92.24 | 92.98 | 89.77 | 89.94 | 131,002 | -2.97(-3.20%) |
Oct 18, 2022 | 91.64 | 93.45 | 91.64 | 92.91 | 95,820 | +2.27(+2.50%) |
Oct 17, 2022 | 90.97 | 91.52 | 89.90 | 90.64 | 111,499 | +0.67(+0.74%) |
Oct 14, 2022 | 91.76 | 91.79 | 89.96 | 89.97 | 106,128 | -1.59(-1.74%) |
Oct 13, 2022 | 90.00 | 92.85 | 89.49 | 91.56 | 135,932 | +0.95(+1.05%) |
Oct 12, 2022 | 89.80 | 91.58 | 89.58 | 90.61 | 104,228 | +0.86(+0.96%) |
Oct 11, 2022 | 87.96 | 90.33 | 87.96 | 89.75 | 146,089 | +1.43(+1.62%) |
Oct 10, 2022 | 85.99 | 88.65 | 85.99 | 88.32 | 81,723 | +2.56(+2.99%) |
Oct 07, 2022 | 86.40 | 87.16 | 85.36 | 85.76 | 116,402 | -0.85(-0.98%) |
Oct 06, 2022 | 85.08 | 87.28 | 84.83 | 86.61 | 101,242 | +1.43(+1.68%) |
Oct 05, 2022 | 85.48 | 85.75 | 84.48 | 85.18 | 114,669 | -1.17(-1.35%) |
Oct 04, 2022 | 84.81 | 86.58 | 84.16 | 86.35 | 159,921 | +2.54(+3.03%) |
Oct 03, 2022 | 82.45 | 84.89 | 82.06 | 83.81 | 104,612 | +1.69(+2.06%) |
Sep 30, 2022 | 82.79 | 84.31 | 82.02 | 82.12 | 116,742 | -0.53(-0.64%) |
Sep 29, 2022 | 83.42 | 83.45 | 81.83 | 82.65 | 78,847 | -1.82(-2.15%) |
Sep 28, 2022 | 82.79 | 85.22 | 82.53 | 84.47 | 97,229 | +1.83(+2.21%) |
Sep 27, 2022 | 83.29 | 85.84 | 82.53 | 82.64 | 109,847 | -0.25(-0.30%) |
Sep 26, 2022 | 83.00 | 83.75 | 82.51 | 82.89 | 112,161 | -0.13(-0.16%) |
Sep 23, 2022 | 82.74 | 83.26 | 81.81 | 83.02 | 122,554 | -0.80(-0.95%) |
Sep 22, 2022 | 83.38 | 84.17 | 81.98 | 83.82 | 112,000 | +0.28(+0.34%) |
Sep 21, 2022 | 84.82 | 85.68 | 83.54 | 83.54 | 58,253 | -0.62(-0.74%) |
Sep 20, 2022 | 85.49 | 85.99 | 82.24 | 84.16 | 72,938 | -2.08(-2.41%) |
Sep 19, 2022 | 85.68 | 86.49 | 84.47 | 86.24 | 73,710 | +0.56(+0.65%) |
Sep 16, 2022 | 85.03 | 86.54 | 84.06 | 85.68 | 227,664 | +0.58(+0.68%) |
Sep 15, 2022 | 83.96 | 85.14 | 83.58 | 85.10 | 94,821 | +0.73(+0.87%) |
Sep 14, 2022 | 86.05 | 86.05 | 83.42 | 84.37 | 91,897 | -1.71(-1.99%) |
Sep 13, 2022 | 86.26 | 87.67 | 85.10 | 86.08 | 142,895 | -1.76(-2.00%) |
Sep 12, 2022 | 86.29 | 87.92 | 85.64 | 87.84 | 107,808 | +2.38(+2.78%) |
Sep 09, 2022 | 83.93 | 85.95 | 83.09 | 85.46 | 102,315 | +1.77(+2.11%) |
Sep 08, 2022 | 85.38 | 85.38 | 83.30 | 83.69 | 117,260 | -2.06(-2.40%) |
Sep 07, 2022 | 86.21 | 86.33 | 84.20 | 85.75 | 137,773 | +0.01(+0.01%) |
Sep 06, 2022 | 87.54 | 87.54 | 85.00 | 85.74 | 129,242 | -1.65(-1.89%) |
Sep 02, 2022 | 90.24 | 90.24 | 86.37 | 87.39 | 88,931 | -1.99(-2.23%) |