Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -2.30(-2.61%) |
May 08, 2023 | 88.20 | 88.57 | 87.42 | 88.15 | 73,653 | -0.41(-0.46%) |
May 05, 2023 | 88.80 | 89.10 | 88.00 | 88.56 | 89,722 | +0.17(+0.19%) |
May 04, 2023 | 86.52 | 88.40 | 86.32 | 88.40 | 92,115 | +1.51(+1.74%) |
May 03, 2023 | 86.40 | 87.77 | 86.17 | 86.88 | 141,767 | +0.72(+0.84%) |
May 02, 2023 | 85.56 | 86.47 | 84.68 | 86.16 | 128,578 | +0.40(+0.47%) |
May 01, 2023 | 86.24 | 87.01 | 85.56 | 85.76 | 113,611 | -0.72(-0.83%) |
Apr 28, 2023 | 87.53 | 88.03 | 86.23 | 86.49 | 217,560 | -1.14(-1.30%) |
Apr 27, 2023 | 87.36 | 87.66 | 86.13 | 87.63 | 144,248 | +0.09(+0.10%) |
Apr 26, 2023 | 88.13 | 88.77 | 86.91 | 87.54 | 115,507 | -1.60(-1.79%) |
Apr 25, 2023 | 88.34 | 89.25 | 87.99 | 89.14 | 131,130 | +0.56(+0.63%) |
Apr 24, 2023 | 88.53 | 89.40 | 88.17 | 88.58 | 77,789 | -0.28(-0.32%) |
Apr 21, 2023 | 89.73 | 90.01 | 88.47 | 88.86 | 344,374 | -0.01(-0.01%) |
Apr 20, 2023 | 87.59 | 88.99 | 87.35 | 88.87 | 131,447 | +1.36(+1.56%) |
Apr 19, 2023 | 86.88 | 87.73 | 86.49 | 87.51 | 107,882 | +0.85(+0.98%) |
Apr 18, 2023 | 88.09 | 88.09 | 85.73 | 86.66 | 133,760 | -1.66(-1.88%) |
Apr 17, 2023 | 88.56 | 88.81 | 87.33 | 88.32 | 132,119 | -0.57(-0.64%) |
Apr 14, 2023 | 90.69 | 91.27 | 88.34 | 88.88 | 122,809 | -2.35(-2.57%) |
Apr 13, 2023 | 90.54 | 91.28 | 89.47 | 91.23 | 93,813 | +0.42(+0.46%) |
Apr 12, 2023 | 91.88 | 92.65 | 90.50 | 90.81 | 79,134 | -0.64(-0.70%) |
Apr 11, 2023 | 90.37 | 91.58 | 90.16 | 91.46 | 157,911 | +0.96(+1.07%) |
Apr 10, 2023 | 89.73 | 91.20 | 89.26 | 90.49 | 224,372 | +0.17(+0.18%) |
Apr 06, 2023 | 89.96 | 90.70 | 89.38 | 90.32 | 137,340 | +0.97(+1.09%) |
Apr 05, 2023 | 87.72 | 89.36 | 87.47 | 89.35 | 155,774 | +1.93(+2.21%) |
Apr 04, 2023 | 86.47 | 87.64 | 86.22 | 87.42 | 142,723 | +1.00(+1.16%) |
Apr 03, 2023 | 86.29 | 86.83 | 85.39 | 86.42 | 164,958 | -0.20(-0.24%) |
Mar 31, 2023 | 86.12 | 86.74 | 85.60 | 86.62 | 191,450 | +1.03(+1.21%) |
Mar 30, 2023 | 85.26 | 86.13 | 84.88 | 85.59 | 111,847 | +0.62(+0.73%) |
Mar 29, 2023 | 84.63 | 85.52 | 84.63 | 84.97 | 178,130 | +0.62(+0.74%) |
Mar 28, 2023 | 83.91 | 85.38 | 83.91 | 84.34 | 134,220 | -0.09(-0.10%) |
Mar 27, 2023 | 85.09 | 85.39 | 84.24 | 84.43 | 122,660 | +0.00(+0.00%) |
Mar 24, 2023 | 81.75 | 84.56 | 81.53 | 84.43 | 168,835 | +2.76(+3.38%) |
Mar 23, 2023 | 81.91 | 82.37 | 80.88 | 81.67 | 242,211 | -0.14(-0.17%) |
Mar 22, 2023 | 83.17 | 84.08 | 81.72 | 81.81 | 205,208 | -1.29(-1.55%) |
Mar 21, 2023 | 86.18 | 86.45 | 82.06 | 83.09 | 224,103 | -2.62(-3.06%) |
Mar 20, 2023 | 85.01 | 86.42 | 85.01 | 85.72 | 189,278 | +1.19(+1.41%) |
Mar 17, 2023 | 85.55 | 86.23 | 84.02 | 84.53 | 685,188 | -1.44(-1.68%) |
Mar 16, 2023 | 84.49 | 86.21 | 84.49 | 85.97 | 176,694 | +0.80(+0.94%) |
Mar 15, 2023 | 83.72 | 85.59 | 83.67 | 85.17 | 164,963 | +0.65(+0.77%) |
Mar 14, 2023 | 84.25 | 84.98 | 83.49 | 84.52 | 154,695 | +1.67(+2.01%) |
Mar 13, 2023 | 82.61 | 84.75 | 82.61 | 82.85 | 172,954 | +0.27(+0.33%) |
Mar 10, 2023 | 83.75 | 83.94 | 81.74 | 82.58 | 167,263 | -1.01(-1.21%) |
Mar 09, 2023 | 84.56 | 84.75 | 83.33 | 83.59 | 131,511 | -0.66(-0.79%) |
Mar 08, 2023 | 83.00 | 84.35 | 82.17 | 84.25 | 113,791 | +0.94(+1.12%) |
Mar 07, 2023 | 84.14 | 84.22 | 83.03 | 83.32 | 124,515 | -0.28(-0.34%) |
Mar 06, 2023 | 84.55 | 84.74 | 82.56 | 83.60 | 226,175 | -1.37(-1.62%) |
Mar 03, 2023 | 83.44 | 85.01 | 82.32 | 84.97 | 181,119 | +2.40(+2.90%) |
Mar 02, 2023 | 84.29 | 84.46 | 80.40 | 82.58 | 305,147 | -2.11(-2.50%) |
Mar 01, 2023 | 86.22 | 86.28 | 84.45 | 84.69 | 197,099 | -2.33(-2.68%) |
Feb 28, 2023 | 87.31 | 88.19 | 86.89 | 87.02 | 308,889 | -0.65(-0.74%) |
Feb 27, 2023 | 89.50 | 90.99 | 87.57 | 87.67 | 134,426 | -1.32(-1.48%) |
Feb 24, 2023 | 88.94 | 89.11 | 88.14 | 88.99 | 99,916 | -0.60(-0.67%) |
Feb 23, 2023 | 90.83 | 91.64 | 88.66 | 89.59 | 114,313 | -1.20(-1.32%) |
Feb 22, 2023 | 91.22 | 92.16 | 90.41 | 90.79 | 152,324 | +0.00(+0.00%) |
Feb 21, 2023 | 91.30 | 91.30 | 90.41 | 90.79 | 101,239 | -1.07(-1.17%) |
Feb 17, 2023 | 90.39 | 92.53 | 90.39 | 91.86 | 124,672 | +2.01(+2.23%) |
Feb 16, 2023 | 89.55 | 90.01 | 88.57 | 89.86 | 139,340 | -0.57(-0.63%) |
Feb 15, 2023 | 90.34 | 90.96 | 90.14 | 90.43 | 107,949 | -0.39(-0.43%) |
Feb 14, 2023 | 91.87 | 91.94 | 90.47 | 90.82 | 90,370 | -1.25(-1.36%) |
Feb 13, 2023 | 90.91 | 92.13 | 90.79 | 92.07 | 144,966 | +1.29(+1.42%) |
Feb 10, 2023 | 90.16 | 91.08 | 89.89 | 90.78 | 107,090 | +0.99(+1.10%) |
Feb 09, 2023 | 91.87 | 92.35 | 89.51 | 89.79 | 116,001 | -1.82(-1.99%) |
Feb 08, 2023 | 93.27 | 93.69 | 91.45 | 91.62 | 124,816 | -2.28(-2.43%) |
Feb 07, 2023 | 94.39 | 94.39 | 91.97 | 93.90 | 129,430 | -1.10(-1.15%) |
Feb 06, 2023 | 95.09 | 95.09 | 93.92 | 94.99 | 139,028 | -0.01(-0.01%) |
Feb 03, 2023 | 95.52 | 95.76 | 93.94 | 95.00 | 187,819 | -0.82(-0.86%) |
Feb 02, 2023 | 94.61 | 96.24 | 94.61 | 95.83 | 163,394 | +1.73(+1.84%) |
Feb 01, 2023 | 91.02 | 94.65 | 90.73 | 94.10 | 228,817 | +2.73(+2.98%) |
Jan 31, 2023 | 90.49 | 92.27 | 89.88 | 91.37 | 825,084 | +1.34(+1.49%) |
Jan 30, 2023 | 91.86 | 92.17 | 89.72 | 90.03 | 171,649 | -2.33(-2.52%) |
Jan 27, 2023 | 92.22 | 93.03 | 91.83 | 92.36 | 137,816 | +0.19(+0.21%) |
Jan 26, 2023 | 93.01 | 93.41 | 91.89 | 92.17 | 118,798 | -1.08(-1.16%) |
Jan 25, 2023 | 92.65 | 93.27 | 91.98 | 93.25 | 158,251 | -0.13(-0.14%) |
Jan 24, 2023 | 90.75 | 93.46 | 90.59 | 93.37 | 142,448 | +2.30(+2.53%) |
Jan 23, 2023 | 89.95 | 91.85 | 88.93 | 91.07 | 147,696 | +0.80(+0.88%) |
Jan 20, 2023 | 90.52 | 90.52 | 88.75 | 90.28 | 201,743 | +0.16(+0.17%) |
Jan 19, 2023 | 91.53 | 91.67 | 90.09 | 90.12 | 141,992 | -1.32(-1.44%) |
Jan 18, 2023 | 93.41 | 93.41 | 90.64 | 91.44 | 125,009 | -1.74(-1.86%) |
Jan 17, 2023 | 92.94 | 93.61 | 92.13 | 93.18 | 149,300 | +0.53(+0.58%) |
Jan 13, 2023 | 92.28 | 92.91 | 91.46 | 92.64 | 131,507 | +0.21(+0.23%) |
Jan 12, 2023 | 92.70 | 93.02 | 92.00 | 92.43 | 128,469 | -0.04(-0.04%) |
Jan 11, 2023 | 91.90 | 93.05 | 91.72 | 92.47 | 97,652 | +0.41(+0.44%) |
Jan 10, 2023 | 90.49 | 92.31 | 89.84 | 92.06 | 165,574 | +1.57(+1.74%) |
Jan 09, 2023 | 91.94 | 92.73 | 90.45 | 90.49 | 132,219 | -1.35(-1.47%) |
Jan 06, 2023 | 91.23 | 92.52 | 91.23 | 91.84 | 107,059 | +1.68(+1.86%) |
Jan 05, 2023 | 91.84 | 92.69 | 90.14 | 90.16 | 158,756 | -3.23(-3.46%) |
Jan 04, 2023 | 92.87 | 94.60 | 92.85 | 93.39 | 187,073 | +1.08(+1.17%) |
Jan 03, 2023 | 90.87 | 92.44 | 89.97 | 92.31 | 236,572 | +2.51(+2.80%) |
Dec 30, 2022 | 91.71 | 92.04 | 89.45 | 89.80 | 135,332 | -2.03(-2.21%) |
Dec 29, 2022 | 92.05 | 92.17 | 91.02 | 91.83 | 154,362 | +0.39(+0.42%) |
Dec 28, 2022 | 92.44 | 92.81 | 91.20 | 91.44 | 122,037 | -0.64(-0.70%) |
Dec 27, 2022 | 90.41 | 92.15 | 90.41 | 92.08 | 86,288 | +1.14(+1.26%) |
Dec 23, 2022 | 90.00 | 91.23 | 89.85 | 90.94 | 96,244 | +0.93(+1.03%) |
Dec 22, 2022 | 89.95 | 90.12 | 89.07 | 90.00 | 184,664 | -0.29(-0.32%) |
Dec 21, 2022 | 89.59 | 90.55 | 89.38 | 90.30 | 246,818 | +1.01(+1.13%) |
Dec 20, 2022 | 89.73 | 89.73 | 89.07 | 89.29 | 249,830 | -0.45(-0.50%) |
Dec 19, 2022 | 89.67 | 90.76 | 89.48 | 89.73 | 237,825 | -0.47(-0.52%) |
Dec 16, 2022 | 90.29 | 91.17 | 89.15 | 90.20 | 491,960 | -1.30(-1.42%) |
Dec 15, 2022 | 93.14 | 93.14 | 90.83 | 91.50 | 180,463 | -1.64(-1.76%) |
Dec 14, 2022 | 94.40 | 95.75 | 92.81 | 93.14 | 192,719 | -1.15(-1.21%) |
Dec 13, 2022 | 95.99 | 96.73 | 93.81 | 94.28 | 316,208 | +0.12(+0.12%) |
Dec 12, 2022 | 94.36 | 94.62 | 92.69 | 94.17 | 187,122 | +0.20(+0.22%) |
Dec 09, 2022 | 93.46 | 94.24 | 93.28 | 93.96 | 155,955 | -0.10(-0.10%) |
Dec 08, 2022 | 93.67 | 94.40 | 92.43 | 94.06 | 149,065 | +0.50(+0.54%) |
Dec 07, 2022 | 93.53 | 94.43 | 92.91 | 93.56 | 146,735 | +0.13(+0.13%) |
Dec 06, 2022 | 94.17 | 94.47 | 92.31 | 93.43 | 165,811 | -1.27(-1.34%) |
Dec 05, 2022 | 94.45 | 94.85 | 93.62 | 94.70 | 139,299 | -0.56(-0.59%) |
Dec 02, 2022 | 95.09 | 95.54 | 93.84 | 95.26 | 159,159 | -0.49(-0.51%) |
Dec 01, 2022 | 96.19 | 96.56 | 94.63 | 95.75 | 159,587 | +0.67(+0.70%) |
Nov 30, 2022 | 92.25 | 95.27 | 92.25 | 95.08 | 236,804 | +1.06(+1.12%) |
Nov 29, 2022 | 93.88 | 94.57 | 93.57 | 94.02 | 87,956 | -0.82(-0.87%) |
Nov 28, 2022 | 95.67 | 96.06 | 94.53 | 94.85 | 136,692 | -1.67(-1.73%) |
Nov 25, 2022 | 96.28 | 97.52 | 96.24 | 96.52 | 87,261 | +0.47(+0.48%) |
Nov 23, 2022 | 95.09 | 96.11 | 94.51 | 96.05 | 193,211 | +1.01(+1.06%) |
Nov 22, 2022 | 94.60 | 95.64 | 93.47 | 95.04 | 150,478 | +0.53(+0.56%) |
Nov 21, 2022 | 94.91 | 95.91 | 93.75 | 94.51 | 182,628 | -0.17(-0.18%) |
Nov 18, 2022 | 95.01 | 95.84 | 94.35 | 94.68 | 225,583 | +1.25(+1.34%) |
Nov 17, 2022 | 93.60 | 93.60 | 92.18 | 93.43 | 112,707 | -0.88(-0.94%) |
Nov 16, 2022 | 93.59 | 94.68 | 93.06 | 94.31 | 152,446 | +0.93(+1.00%) |
Nov 15, 2022 | 92.44 | 93.60 | 91.87 | 93.38 | 191,929 | +1.31(+1.42%) |
Nov 14, 2022 | 88.46 | 92.79 | 88.46 | 92.07 | 194,409 | +2.74(+3.07%) |
Nov 11, 2022 | 92.53 | 92.53 | 87.76 | 89.33 | 274,086 | -3.45(-3.72%) |
Nov 10, 2022 | 90.29 | 92.93 | 89.31 | 92.78 | 210,440 | +5.55(+6.36%) |
Nov 09, 2022 | 86.48 | 87.75 | 86.05 | 87.23 | 196,721 | +0.50(+0.58%) |
Nov 08, 2022 | 84.74 | 87.82 | 83.67 | 86.73 | 166,908 | +0.67(+0.77%) |
Nov 07, 2022 | 85.99 | 86.27 | 84.85 | 86.06 | 156,523 | +0.15(+0.18%) |
Nov 04, 2022 | 84.72 | 85.97 | 84.08 | 85.91 | 131,136 | +1.21(+1.43%) |
Nov 03, 2022 | 83.06 | 84.96 | 82.24 | 84.70 | 119,269 | +0.95(+1.13%) |
Nov 02, 2022 | 85.06 | 86.54 | 83.59 | 83.75 | 136,847 | -1.30(-1.53%) |
Nov 01, 2022 | 87.53 | 87.53 | 84.41 | 85.06 | 193,907 | -2.34(-2.68%) |
Oct 31, 2022 | 86.68 | 87.93 | 86.11 | 87.40 | 350,888 | +0.79(+0.91%) |
Oct 28, 2022 | 84.57 | 86.61 | 84.33 | 86.60 | 170,678 | +2.31(+2.74%) |
Oct 27, 2022 | 82.08 | 85.49 | 82.08 | 84.29 | 163,936 | +2.44(+2.99%) |
Oct 26, 2022 | 82.84 | 82.85 | 81.40 | 81.85 | 166,549 | -0.30(-0.36%) |
Oct 25, 2022 | 80.18 | 82.54 | 79.16 | 82.15 | 172,028 | +2.75(+3.47%) |
Oct 24, 2022 | 78.31 | 79.93 | 78.17 | 79.40 | 205,192 | +1.35(+1.73%) |
Oct 21, 2022 | 76.35 | 78.88 | 75.34 | 78.04 | 659,942 | +2.41(+3.18%) |
Oct 20, 2022 | 81.39 | 82.16 | 75.63 | 75.64 | 372,272 | -7.56(-9.09%) |
Oct 19, 2022 | 83.02 | 84.00 | 82.27 | 83.20 | 173,461 | -1.09(-1.30%) |
Oct 18, 2022 | 84.59 | 85.44 | 83.62 | 84.29 | 169,375 | +0.67(+0.80%) |
Oct 17, 2022 | 82.97 | 84.97 | 82.97 | 83.63 | 259,641 | +1.62(+1.98%) |
Oct 14, 2022 | 82.89 | 83.71 | 81.94 | 82.00 | 142,018 | -0.24(-0.29%) |
Oct 13, 2022 | 78.74 | 82.57 | 78.55 | 82.25 | 176,555 | +2.44(+3.06%) |
Oct 12, 2022 | 80.34 | 80.85 | 79.34 | 79.80 | 193,347 | -0.61(-0.76%) |
Oct 11, 2022 | 78.18 | 80.92 | 78.01 | 80.41 | 255,727 | +2.45(+3.15%) |
Oct 10, 2022 | 77.17 | 78.69 | 77.17 | 77.96 | 127,070 | +0.95(+1.23%) |
Oct 07, 2022 | 78.07 | 78.15 | 76.39 | 77.01 | 134,157 | -1.25(-1.59%) |
Oct 06, 2022 | 79.27 | 79.27 | 78.01 | 78.26 | 138,118 | -1.43(-1.79%) |
Oct 05, 2022 | 80.11 | 80.38 | 78.58 | 79.69 | 199,958 | -1.57(-1.93%) |
Oct 04, 2022 | 79.40 | 81.61 | 79.40 | 81.25 | 266,997 | +2.06(+2.60%) |
Oct 03, 2022 | 76.42 | 79.30 | 75.94 | 79.19 | 264,657 | +3.88(+5.16%) |
Sep 30, 2022 | 77.46 | 77.46 | 75.27 | 75.31 | 297,281 | -1.73(-2.24%) |
Sep 29, 2022 | 78.51 | 78.66 | 76.76 | 77.04 | 166,790 | -1.96(-2.48%) |
Sep 28, 2022 | 77.88 | 79.76 | 77.19 | 79.00 | 187,924 | +1.57(+2.02%) |
Sep 27, 2022 | 79.76 | 79.96 | 76.82 | 77.44 | 183,790 | -1.89(-2.39%) |
Sep 26, 2022 | 79.95 | 80.85 | 79.22 | 79.33 | 153,640 | -1.12(-1.39%) |
Sep 23, 2022 | 80.81 | 81.81 | 79.43 | 80.45 | 173,499 | -1.01(-1.25%) |
Sep 22, 2022 | 81.28 | 81.93 | 80.11 | 81.46 | 158,922 | -0.41(-0.50%) |
Sep 21, 2022 | 83.41 | 84.63 | 81.28 | 81.87 | 206,048 | -0.58(-0.70%) |
Sep 20, 2022 | 82.51 | 82.96 | 81.34 | 82.45 | 172,295 | -0.96(-1.15%) |
Sep 19, 2022 | 83.53 | 83.62 | 81.75 | 83.41 | 251,882 | +0.52(+0.63%) |
Sep 16, 2022 | 83.67 | 86.02 | 82.25 | 82.88 | 1,012,462 | -1.03(-1.23%) |
Sep 15, 2022 | 85.16 | 85.66 | 83.34 | 83.92 | 394,404 | -2.42(-2.81%) |
Sep 14, 2022 | 83.17 | 86.60 | 83.08 | 86.34 | 330,653 | +3.09(+3.71%) |
Sep 13, 2022 | 82.42 | 84.54 | 82.08 | 83.25 | 328,996 | -0.07(-0.08%) |
Sep 12, 2022 | 81.50 | 83.54 | 81.34 | 83.32 | 152,261 | +1.79(+2.19%) |
Sep 09, 2022 | 82.03 | 82.10 | 80.91 | 81.53 | 162,393 | +0.26(+0.32%) |
Sep 08, 2022 | 80.54 | 81.81 | 80.17 | 81.27 | 138,665 | +0.32(+0.39%) |
Sep 07, 2022 | 80.06 | 81.16 | 80.06 | 80.95 | 128,366 | +1.33(+1.67%) |
Sep 06, 2022 | 79.72 | 80.29 | 79.40 | 79.62 | 117,609 | -0.43(-0.54%) |
Sep 02, 2022 | 81.16 | 82.07 | 79.83 | 80.05 | 154,056 | -0.89(-1.10%) |
Sep 01, 2022 | 80.13 | 81.36 | 79.82 | 80.94 | 134,433 | +0.78(+0.98%) |
Aug 31, 2022 | 80.91 | 81.05 | 79.84 | 80.16 | 108,056 | -0.41(-0.50%) |
Aug 30, 2022 | 82.37 | 82.37 | 80.35 | 80.57 | 111,066 | -1.23(-1.50%) |
Aug 29, 2022 | 81.82 | 82.59 | 80.78 | 81.79 | 94,102 | -0.11(-0.13%) |
Aug 26, 2022 | 83.43 | 83.61 | 81.89 | 81.90 | 130,480 | -1.58(-1.90%) |
Aug 25, 2022 | 82.41 | 83.53 | 82.01 | 83.48 | 99,878 | +1.35(+1.65%) |
Aug 24, 2022 | 82.04 | 82.32 | 81.15 | 82.13 | 114,112 | +0.20(+0.25%) |
Aug 23, 2022 | 84.20 | 84.20 | 81.21 | 81.93 | 174,484 | -2.13(-2.53%) |
Aug 22, 2022 | 85.21 | 85.66 | 83.71 | 84.05 | 139,102 | -1.47(-1.72%) |
Aug 19, 2022 | 86.25 | 86.37 | 85.13 | 85.52 | 127,740 | -0.68(-0.78%) |
Aug 18, 2022 | 86.30 | 86.69 | 85.57 | 86.20 | 98,491 | -0.30(-0.35%) |
Aug 17, 2022 | 86.33 | 86.99 | 85.56 | 86.50 | 118,764 | -0.13(-0.14%) |
Aug 16, 2022 | 86.44 | 86.64 | 85.91 | 86.62 | 122,870 | -0.17(-0.20%) |
Aug 15, 2022 | 85.94 | 86.81 | 85.28 | 86.80 | 159,468 | +0.86(+1.00%) |
Aug 12, 2022 | 84.71 | 85.96 | 84.30 | 85.94 | 138,149 | +1.70(+2.02%) |
Aug 11, 2022 | 84.93 | 85.81 | 84.08 | 84.24 | 107,143 | -0.89(-1.05%) |
Aug 10, 2022 | 85.39 | 85.46 | 84.37 | 85.13 | 166,067 | +0.30(+0.35%) |
Aug 09, 2022 | 84.42 | 85.38 | 84.41 | 84.84 | 173,048 | +0.49(+0.58%) |
Aug 08, 2022 | 84.76 | 85.71 | 83.59 | 84.34 | 138,396 | -0.12(-0.15%) |
Aug 05, 2022 | 86.56 | 86.56 | 83.74 | 84.47 | 155,695 | -2.49(-2.86%) |
Aug 04, 2022 | 87.11 | 87.54 | 85.59 | 86.96 | 156,467 | +0.11(+0.12%) |
Aug 03, 2022 | 85.16 | 87.13 | 84.39 | 86.86 | 171,179 | +1.89(+2.23%) |
Aug 02, 2022 | 84.64 | 85.76 | 83.73 | 84.96 | 176,500 | +0.56(+0.66%) |