Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.17 | 84.51 | 82.22 | 83.22 | 2,628,899 | -0.81(-0.96%) |
Jul 28, 2023 | 86.54 | 88.86 | 83.07 | 84.02 | 2,110,132 | -1.17(-1.37%) |
Jul 27, 2023 | 85.98 | 86.33 | 84.78 | 85.19 | 1,144,089 | -0.40(-0.47%) |
Jul 26, 2023 | 85.77 | 86.50 | 84.23 | 85.59 | 736,703 | -0.55(-0.64%) |
Jul 25, 2023 | 84.73 | 86.43 | 84.56 | 86.14 | 725,604 | +2.03(+2.42%) |
Jul 24, 2023 | 84.76 | 85.26 | 83.74 | 84.11 | 699,691 | -0.71(-0.84%) |
Jul 21, 2023 | 85.23 | 85.23 | 84.02 | 84.82 | 720,083 | -0.34(-0.40%) |
Jul 20, 2023 | 86.37 | 86.37 | 84.93 | 85.16 | 670,321 | -0.75(-0.87%) |
Jul 19, 2023 | 85.28 | 86.74 | 85.20 | 85.91 | 739,798 | +0.35(+0.41%) |
Jul 18, 2023 | 84.09 | 85.92 | 84.09 | 85.56 | 634,537 | +1.44(+1.71%) |
Jul 17, 2023 | 83.81 | 84.26 | 82.96 | 84.12 | 612,263 | -0.40(-0.47%) |
Jul 14, 2023 | 85.72 | 85.72 | 83.68 | 84.52 | 575,623 | -1.42(-1.65%) |
Jul 13, 2023 | 85.80 | 86.05 | 84.66 | 85.94 | 1,011,799 | +0.03(+0.03%) |
Jul 12, 2023 | 83.77 | 86.27 | 83.47 | 85.91 | 1,361,564 | +3.49(+4.24%) |
Jul 11, 2023 | 82.32 | 83.16 | 82.03 | 82.42 | 781,759 | +0.71(+0.87%) |
Jul 10, 2023 | 82.18 | 83.54 | 81.60 | 81.71 | 755,273 | -0.90(-1.09%) |
Jul 07, 2023 | 80.20 | 83.22 | 80.15 | 82.61 | 1,230,736 | +2.64(+3.31%) |
Jul 06, 2023 | 79.42 | 80.10 | 78.01 | 79.97 | 1,033,830 | -0.54(-0.68%) |
Jul 05, 2023 | 82.09 | 82.34 | 80.51 | 80.51 | 1,310,250 | -2.88(-3.45%) |
Jul 03, 2023 | 81.17 | 83.66 | 80.93 | 83.39 | 655,558 | +1.98(+2.44%) |
Jun 30, 2023 | 81.21 | 81.70 | 80.29 | 81.41 | 778,781 | +0.79(+0.98%) |
Jun 29, 2023 | 79.76 | 81.52 | 79.76 | 80.62 | 542,070 | +0.42(+0.52%) |
Jun 28, 2023 | 79.19 | 80.25 | 78.86 | 80.20 | 728,803 | +0.75(+0.94%) |
Jun 27, 2023 | 78.27 | 80.08 | 77.80 | 79.45 | 732,399 | +0.99(+1.26%) |
Jun 26, 2023 | 76.44 | 78.64 | 76.27 | 78.46 | 900,679 | +2.08(+2.72%) |
Jun 23, 2023 | 75.45 | 76.82 | 75.06 | 76.38 | 1,532,785 | +0.13(+0.17%) |
Jun 22, 2023 | 76.54 | 76.66 | 75.28 | 76.25 | 795,259 | -0.96(-1.25%) |
Jun 21, 2023 | 77.59 | 78.66 | 76.65 | 77.22 | 779,073 | -0.83(-1.06%) |
Jun 20, 2023 | 79.05 | 79.26 | 77.38 | 78.04 | 785,980 | -2.34(-2.92%) |
Jun 16, 2023 | 80.85 | 80.86 | 79.44 | 80.39 | 1,517,482 | -0.32(-0.40%) |
Jun 15, 2023 | 79.44 | 81.23 | 78.74 | 80.71 | 780,448 | +2.96(+3.80%) |
May 08, 2023 | 78.60 | 78.90 | 77.09 | 77.75 | 542,712 | -0.19(-0.25%) |
May 05, 2023 | 77.42 | 78.30 | 77.30 | 77.94 | 787,657 | +2.03(+2.68%) |
May 04, 2023 | 75.97 | 76.53 | 74.81 | 75.91 | 742,880 | -0.71(-0.93%) |
May 03, 2023 | 77.40 | 78.20 | 76.51 | 76.63 | 1,314,853 | -0.80(-1.03%) |
May 02, 2023 | 78.55 | 78.83 | 75.59 | 77.42 | 951,520 | -2.01(-2.53%) |
May 01, 2023 | 82.00 | 82.10 | 79.31 | 79.44 | 1,287,276 | -1.70(-2.10%) |
Apr 28, 2023 | 78.82 | 83.54 | 78.25 | 81.14 | 1,844,509 | +3.57(+4.61%) |
Apr 27, 2023 | 77.45 | 77.90 | 75.88 | 77.57 | 1,310,247 | +0.52(+0.67%) |
Apr 26, 2023 | 76.39 | 77.43 | 76.38 | 77.05 | 1,772,459 | +0.15(+0.20%) |
Apr 25, 2023 | 78.03 | 78.85 | 76.89 | 76.89 | 1,179,312 | -2.27(-2.87%) |
Apr 24, 2023 | 78.68 | 79.30 | 78.26 | 79.17 | 791,064 | +0.86(+1.09%) |
Apr 21, 2023 | 78.54 | 79.09 | 77.12 | 78.31 | 888,094 | -0.44(-0.56%) |
Apr 20, 2023 | 78.61 | 79.68 | 78.20 | 78.75 | 625,792 | -0.78(-0.98%) |
Apr 19, 2023 | 78.72 | 79.68 | 78.45 | 79.53 | 523,407 | +0.10(+0.12%) |
Apr 18, 2023 | 80.78 | 80.80 | 79.19 | 79.44 | 503,059 | -0.79(-0.98%) |
Apr 17, 2023 | 79.73 | 80.32 | 79.26 | 80.23 | 629,630 | +0.48(+0.60%) |
Apr 14, 2023 | 80.53 | 81.06 | 79.30 | 79.75 | 694,827 | -0.54(-0.67%) |
Apr 13, 2023 | 79.70 | 80.71 | 78.83 | 80.28 | 1,433,403 | +0.36(+0.45%) |
Apr 12, 2023 | 81.31 | 82.08 | 79.86 | 79.93 | 1,207,970 | +0.58(+0.73%) |
Apr 11, 2023 | 79.32 | 80.01 | 79.24 | 79.35 | 904,107 | +0.46(+0.59%) |
Apr 10, 2023 | 77.90 | 79.05 | 77.69 | 78.89 | 1,253,815 | +0.96(+1.24%) |
Apr 06, 2023 | 78.50 | 78.50 | 77.30 | 77.93 | 984,826 | -0.93(-1.18%) |
Apr 05, 2023 | 78.02 | 78.97 | 77.83 | 78.86 | 1,002,117 | -0.19(-0.24%) |
Apr 04, 2023 | 81.02 | 81.02 | 78.37 | 79.05 | 1,128,148 | -2.22(-2.74%) |
Apr 03, 2023 | 81.76 | 83.13 | 80.91 | 81.28 | 1,042,059 | +0.07(+0.08%) |
Mar 31, 2023 | 80.02 | 81.31 | 79.93 | 81.21 | 740,202 | +1.44(+1.81%) |
Mar 30, 2023 | 80.62 | 81.07 | 79.52 | 79.76 | 556,238 | +0.25(+0.31%) |
Mar 29, 2023 | 80.02 | 80.30 | 78.90 | 79.51 | 623,431 | +0.81(+1.03%) |
Mar 28, 2023 | 77.63 | 78.80 | 77.57 | 78.71 | 593,618 | +1.07(+1.38%) |
Mar 27, 2023 | 77.85 | 78.35 | 77.26 | 77.64 | 726,216 | +1.01(+1.32%) |
Mar 24, 2023 | 74.77 | 76.91 | 74.06 | 76.63 | 604,817 | +0.82(+1.08%) |
Mar 23, 2023 | 76.49 | 77.64 | 74.92 | 75.81 | 941,329 | -0.76(-0.99%) |
Mar 22, 2023 | 78.30 | 79.24 | 76.52 | 76.57 | 839,711 | -1.99(-2.54%) |
Mar 21, 2023 | 79.53 | 80.01 | 78.21 | 78.56 | 919,844 | +0.44(+0.57%) |
Mar 20, 2023 | 77.06 | 78.14 | 76.96 | 78.12 | 1,706,003 | +1.84(+2.41%) |
Mar 17, 2023 | 78.82 | 78.82 | 75.79 | 76.28 | 2,268,747 | -2.64(-3.34%) |
Mar 16, 2023 | 76.25 | 79.60 | 75.73 | 78.92 | 2,061,394 | +1.72(+2.23%) |
Mar 15, 2023 | 77.39 | 78.41 | 75.16 | 77.19 | 1,436,812 | -2.61(-3.27%) |
Mar 14, 2023 | 78.35 | 81.70 | 78.24 | 79.80 | 2,324,106 | +3.83(+5.04%) |
Mar 13, 2023 | 75.41 | 77.11 | 74.84 | 75.97 | 1,129,191 | -1.01(-1.31%) |
Mar 10, 2023 | 78.55 | 78.73 | 76.37 | 76.98 | 926,512 | -1.76(-2.24%) |
Mar 09, 2023 | 80.74 | 81.63 | 78.42 | 78.74 | 894,864 | -1.80(-2.24%) |
Mar 08, 2023 | 78.65 | 81.15 | 78.20 | 80.55 | 1,292,120 | +1.97(+2.51%) |
Mar 07, 2023 | 79.97 | 80.17 | 78.29 | 78.57 | 828,093 | -1.53(-1.92%) |
Mar 06, 2023 | 83.02 | 83.10 | 79.98 | 80.11 | 1,277,833 | -3.08(-3.70%) |
Mar 03, 2023 | 83.46 | 83.46 | 82.10 | 83.19 | 983,771 | +0.33(+0.40%) |
Mar 02, 2023 | 81.90 | 83.07 | 81.45 | 82.85 | 624,137 | +0.51(+0.63%) |
Mar 01, 2023 | 81.00 | 83.01 | 81.00 | 82.34 | 921,361 | +1.12(+1.37%) |
Feb 28, 2023 | 80.78 | 81.94 | 80.54 | 81.22 | 1,098,096 | +0.33(+0.41%) |
Feb 27, 2023 | 80.94 | 81.51 | 80.47 | 80.89 | 915,580 | +0.96(+1.20%) |
Feb 24, 2023 | 78.93 | 80.17 | 77.83 | 79.93 | 1,001,367 | -0.07(-0.08%) |
Feb 23, 2023 | 79.95 | 80.79 | 78.63 | 79.99 | 654,395 | +0.50(+0.62%) |
Feb 22, 2023 | 78.42 | 79.98 | 78.42 | 79.50 | 905,830 | +0.88(+1.12%) |
Feb 21, 2023 | 82.56 | 82.56 | 78.13 | 78.62 | 1,059,972 | -4.37(-5.26%) |
Feb 17, 2023 | 82.59 | 83.12 | 81.60 | 82.99 | 849,329 | +0.13(+0.16%) |
Feb 16, 2023 | 83.23 | 84.13 | 82.68 | 82.85 | 782,248 | -2.08(-2.45%) |
Feb 15, 2023 | 83.26 | 84.95 | 83.04 | 84.93 | 548,025 | +0.70(+0.83%) |
Feb 14, 2023 | 83.89 | 84.67 | 82.64 | 84.24 | 683,160 | -0.14(-0.17%) |
Feb 13, 2023 | 82.89 | 84.50 | 82.57 | 84.38 | 688,491 | +1.53(+1.84%) |
Feb 10, 2023 | 82.48 | 83.03 | 81.88 | 82.85 | 704,526 | -0.07(-0.08%) |
Feb 09, 2023 | 85.99 | 86.55 | 82.63 | 82.92 | 1,051,339 | -2.35(-2.76%) |
Feb 08, 2023 | 85.71 | 86.57 | 85.04 | 85.28 | 670,758 | -1.27(-1.47%) |
Feb 07, 2023 | 85.88 | 87.01 | 85.23 | 86.54 | 976,940 | +0.75(+0.88%) |
Feb 06, 2023 | 85.03 | 86.10 | 84.20 | 85.79 | 1,526,662 | -0.20(-0.23%) |
Feb 03, 2023 | 86.37 | 86.84 | 85.67 | 85.99 | 1,280,875 | -1.22(-1.40%) |
Feb 02, 2023 | 85.94 | 87.91 | 85.37 | 87.21 | 1,072,109 | +1.73(+2.02%) |
Feb 01, 2023 | 83.68 | 86.41 | 83.52 | 85.48 | 1,174,793 | +1.43(+1.70%) |
Jan 31, 2023 | 82.71 | 84.31 | 81.99 | 84.05 | 3,502,077 | +1.74(+2.12%) |
Jan 30, 2023 | 80.79 | 83.67 | 80.62 | 82.31 | 1,425,674 | -0.46(-0.55%) |
Jan 27, 2023 | 83.89 | 86.59 | 81.82 | 82.77 | 2,632,122 | -4.70(-5.37%) |
Jan 26, 2023 | 86.38 | 87.80 | 85.72 | 87.47 | 1,562,116 | +0.91(+1.05%) |
Jan 25, 2023 | 85.04 | 86.82 | 84.67 | 86.56 | 1,069,127 | +0.18(+0.21%) |
Jan 24, 2023 | 85.89 | 87.25 | 85.52 | 86.38 | 1,382,247 | -0.25(-0.29%) |
Jan 23, 2023 | 85.64 | 87.37 | 85.40 | 86.63 | 1,549,835 | +1.00(+1.17%) |
Jan 20, 2023 | 83.60 | 85.93 | 82.69 | 85.63 | 1,536,291 | +2.67(+3.22%) |
Jan 19, 2023 | 83.42 | 83.56 | 81.37 | 82.96 | 716,808 | -1.19(-1.42%) |
Jan 18, 2023 | 85.56 | 86.39 | 84.10 | 84.15 | 857,204 | -1.12(-1.32%) |
Jan 17, 2023 | 86.71 | 87.19 | 85.25 | 85.28 | 837,482 | -1.84(-2.11%) |
Jan 13, 2023 | 86.21 | 87.58 | 85.94 | 87.11 | 678,703 | +0.11(+0.13%) |
Jan 12, 2023 | 87.55 | 87.55 | 86.30 | 87.00 | 715,753 | -0.22(-0.25%) |
Jan 11, 2023 | 87.61 | 87.67 | 86.14 | 87.22 | 836,148 | +1.77(+2.08%) |
Jan 10, 2023 | 84.08 | 85.57 | 83.80 | 85.45 | 689,020 | +1.02(+1.21%) |
Jan 09, 2023 | 85.08 | 86.08 | 84.37 | 84.43 | 836,338 | -0.14(-0.17%) |
Jan 06, 2023 | 82.62 | 84.90 | 82.53 | 84.57 | 860,642 | +2.88(+3.52%) |
Jan 05, 2023 | 81.03 | 81.79 | 80.09 | 81.69 | 1,229,977 | -0.31(-0.38%) |
Jan 04, 2023 | 79.76 | 82.23 | 79.24 | 82.01 | 1,214,587 | +3.71(+4.74%) |
Jan 03, 2023 | 77.56 | 78.74 | 77.38 | 78.30 | 943,840 | +0.66(+0.85%) |
Dec 30, 2022 | 77.55 | 77.96 | 76.76 | 77.64 | 612,916 | -0.72(-0.91%) |
Dec 29, 2022 | 76.78 | 78.84 | 76.78 | 78.35 | 579,247 | +1.94(+2.55%) |
Dec 28, 2022 | 78.91 | 79.11 | 76.17 | 76.41 | 752,227 | -2.29(-2.91%) |
Dec 27, 2022 | 78.18 | 78.89 | 77.82 | 78.70 | 544,667 | +0.35(+0.45%) |
Dec 23, 2022 | 77.59 | 78.44 | 77.11 | 78.34 | 438,953 | +0.75(+0.97%) |
Dec 22, 2022 | 77.07 | 77.60 | 76.14 | 77.59 | 858,300 | -0.35(-0.45%) |
Dec 21, 2022 | 77.97 | 78.48 | 77.74 | 77.94 | 655,317 | +0.80(+1.04%) |
Dec 20, 2022 | 76.87 | 77.64 | 76.69 | 77.14 | 729,300 | +0.20(+0.26%) |
Dec 19, 2022 | 78.55 | 79.35 | 76.62 | 76.94 | 979,251 | -1.54(-1.97%) |
Dec 16, 2022 | 77.44 | 78.90 | 77.11 | 78.49 | 2,203,449 | -0.01(-0.01%) |
Dec 15, 2022 | 80.66 | 80.91 | 78.36 | 78.50 | 1,129,831 | -3.80(-4.62%) |
Dec 14, 2022 | 82.42 | 83.94 | 81.94 | 82.30 | 1,201,883 | -0.93(-1.12%) |
Dec 13, 2022 | 84.40 | 84.72 | 82.46 | 83.23 | 1,087,128 | +1.53(+1.87%) |
Dec 12, 2022 | 80.43 | 81.78 | 80.01 | 81.70 | 826,293 | +1.24(+1.54%) |
Dec 09, 2022 | 80.64 | 81.45 | 80.28 | 80.47 | 635,897 | -0.08(-0.11%) |
Dec 08, 2022 | 80.82 | 81.68 | 80.23 | 80.55 | 859,702 | +0.48(+0.60%) |
Dec 07, 2022 | 80.03 | 80.95 | 79.66 | 80.07 | 1,148,937 | -0.34(-0.42%) |
Dec 06, 2022 | 81.45 | 81.78 | 79.40 | 80.41 | 955,791 | -0.92(-1.13%) |
Dec 05, 2022 | 81.76 | 82.28 | 80.73 | 81.33 | 779,267 | -1.36(-1.65%) |
Dec 02, 2022 | 80.53 | 83.16 | 80.32 | 82.69 | 997,140 | +1.04(+1.27%) |
Dec 01, 2022 | 82.57 | 83.04 | 81.25 | 81.65 | 1,087,941 | -0.19(-0.23%) |
Nov 30, 2022 | 80.62 | 81.84 | 78.67 | 81.84 | 1,649,521 | +1.29(+1.61%) |
Nov 29, 2022 | 80.30 | 81.43 | 79.85 | 80.54 | 978,007 | +0.74(+0.92%) |
Nov 28, 2022 | 81.14 | 81.27 | 79.34 | 79.81 | 897,660 | -2.37(-2.89%) |
Nov 25, 2022 | 81.88 | 82.34 | 81.49 | 82.18 | 275,141 | +0.09(+0.12%) |
Nov 23, 2022 | 81.84 | 82.60 | 81.11 | 82.08 | 561,171 | +0.00(+0.00%) |
Nov 22, 2022 | 80.82 | 82.16 | 80.44 | 82.08 | 602,789 | +2.11(+2.63%) |
Nov 21, 2022 | 78.76 | 80.43 | 77.86 | 79.98 | 759,836 | +0.38(+0.47%) |
Nov 18, 2022 | 79.81 | 79.98 | 78.42 | 79.60 | 800,790 | +0.95(+1.21%) |
Nov 17, 2022 | 78.48 | 78.83 | 77.59 | 78.64 | 1,180,761 | -1.40(-1.75%) |
Nov 16, 2022 | 81.41 | 81.72 | 79.83 | 80.04 | 799,128 | -2.03(-2.47%) |
Nov 15, 2022 | 84.11 | 84.70 | 81.96 | 82.07 | 1,008,304 | -0.65(-0.79%) |
Nov 14, 2022 | 83.50 | 84.63 | 82.70 | 82.72 | 1,137,900 | -1.82(-2.16%) |
Nov 11, 2022 | 81.17 | 85.03 | 80.91 | 84.55 | 1,549,720 | +4.12(+5.12%) |
Nov 10, 2022 | 78.39 | 80.46 | 77.56 | 80.43 | 1,240,021 | +5.60(+7.49%) |
Nov 09, 2022 | 76.82 | 77.22 | 74.77 | 74.83 | 901,392 | -2.86(-3.68%) |
Nov 08, 2022 | 77.00 | 78.47 | 76.71 | 77.69 | 1,404,294 | +1.55(+2.03%) |
Nov 07, 2022 | 76.47 | 76.53 | 74.70 | 76.14 | 1,043,966 | +0.32(+0.42%) |
Nov 04, 2022 | 73.73 | 76.30 | 73.67 | 75.82 | 1,438,397 | +3.84(+5.33%) |
Nov 03, 2022 | 70.62 | 72.74 | 70.37 | 71.98 | 1,076,821 | +0.20(+0.28%) |
Nov 02, 2022 | 74.20 | 71.77 | 71.78 | 1,619,122 | -2.74(-3.68%) | |
Nov 01, 2022 | 73.65 | 75.09 | 73.02 | 74.52 | 1,848,532 | +1.96(+2.69%) |
Oct 31, 2022 | 71.60 | 74.05 | 71.60 | 72.57 | 1,820,018 | +0.59(+0.81%) |
Oct 28, 2022 | 71.67 | 72.85 | 69.91 | 71.98 | 1,991,845 | +0.60(+0.83%) |
Oct 27, 2022 | 71.69 | 72.67 | 71.05 | 71.39 | 1,033,495 | -0.19(-0.26%) |
Oct 26, 2022 | 71.43 | 72.58 | 70.94 | 71.58 | 844,461 | +0.29(+0.41%) |
Oct 25, 2022 | 69.46 | 71.49 | 68.57 | 71.28 | 1,112,574 | +1.39(+1.99%) |
Oct 24, 2022 | 70.82 | 70.90 | 69.43 | 69.89 | 749,375 | -0.31(-0.44%) |
Oct 21, 2022 | 68.49 | 70.40 | 68.37 | 70.21 | 1,206,824 | +1.84(+2.69%) |
Oct 20, 2022 | 69.33 | 71.29 | 68.29 | 68.36 | 753,647 | -0.74(-1.07%) |
Oct 19, 2022 | 70.45 | 70.92 | 68.86 | 69.10 | 710,280 | -2.07(-2.91%) |
Oct 18, 2022 | 71.87 | 72.48 | 70.38 | 71.17 | 729,173 | +1.31(+1.88%) |
Oct 17, 2022 | 70.06 | 70.95 | 69.25 | 69.86 | 759,350 | +1.60(+2.34%) |
Oct 14, 2022 | 70.40 | 71.04 | 68.10 | 68.26 | 990,152 | -1.60(-2.29%) |
Oct 13, 2022 | 66.64 | 70.87 | 66.22 | 69.86 | 1,026,525 | +2.19(+3.24%) |
Oct 12, 2022 | 68.26 | 68.52 | 67.44 | 67.67 | 658,064 | -0.52(-0.76%) |
Oct 11, 2022 | 67.09 | 69.20 | 66.79 | 68.18 | 1,649,143 | +0.37(+0.54%) |
Oct 10, 2022 | 68.86 | 69.01 | 67.32 | 67.82 | 943,084 | -0.58(-0.84%) |
Oct 07, 2022 | 69.86 | 70.24 | 67.85 | 68.39 | 1,016,826 | -2.31(-3.26%) |
Oct 06, 2022 | 71.42 | 72.53 | 70.29 | 70.70 | 949,554 | -1.65(-2.29%) |
Oct 05, 2022 | 71.71 | 72.90 | 70.99 | 72.35 | 1,107,256 | -0.76(-1.03%) |
Oct 04, 2022 | 71.39 | 73.24 | 71.27 | 73.11 | 1,181,093 | +2.75(+3.91%) |
Oct 03, 2022 | 68.40 | 70.97 | 68.04 | 70.36 | 1,980,395 | +3.23(+4.81%) |
Sep 30, 2022 | 66.97 | 68.54 | 66.60 | 67.13 | 1,244,633 | +0.23(+0.34%) |
Sep 29, 2022 | 67.69 | 67.92 | 66.05 | 66.90 | 1,569,307 | -1.73(-2.52%) |
Sep 28, 2022 | 67.42 | 69.05 | 67.29 | 68.63 | 1,984,118 | +1.68(+2.51%) |
Sep 27, 2022 | 68.37 | 68.58 | 66.73 | 66.95 | 1,462,152 | -0.51(-0.76%) |
Sep 26, 2022 | 68.44 | 69.35 | 67.37 | 67.46 | 1,171,123 | -1.22(-1.77%) |
Sep 23, 2022 | 69.15 | 69.15 | 66.74 | 68.68 | 1,811,359 | -1.94(-2.74%) |
Sep 22, 2022 | 71.93 | 72.46 | 70.53 | 70.61 | 1,256,494 | -0.82(-1.15%) |
Sep 21, 2022 | 73.92 | 74.18 | 71.39 | 71.43 | 1,101,460 | -1.62(-2.22%) |
Sep 20, 2022 | 73.94 | 74.34 | 72.26 | 73.06 | 1,446,481 | -2.24(-2.97%) |
Sep 19, 2022 | 73.92 | 75.88 | 73.70 | 75.30 | 1,600,217 | +0.54(+0.72%) |
Sep 16, 2022 | 75.41 | 75.69 | 73.45 | 74.76 | 4,043,152 | -2.05(-2.67%) |
Sep 15, 2022 | 77.31 | 78.71 | 76.55 | 76.81 | 2,034,865 | -0.77(-1.00%) |
Sep 14, 2022 | 77.59 | 78.64 | 75.12 | 77.59 | 4,064,867 | -1.16(-1.48%) |
Sep 13, 2022 | 84.26 | 85.63 | 78.67 | 78.75 | 2,553,570 | -10.07(-11.34%) |
Sep 12, 2022 | 88.70 | 90.06 | 88.25 | 88.82 | 1,080,373 | +1.14(+1.30%) |
Sep 09, 2022 | 87.18 | 88.19 | 86.69 | 87.68 | 932,770 | +1.69(+1.96%) |
Sep 08, 2022 | 84.73 | 86.18 | 83.33 | 85.99 | 1,755,921 | +0.38(+0.45%) |
Sep 07, 2022 | 83.76 | 85.75 | 83.42 | 85.61 | 1,005,489 | +1.65(+1.96%) |
Sep 06, 2022 | 84.48 | 85.16 | 83.47 | 83.96 | 1,160,247 | +0.15(+0.18%) |
Sep 02, 2022 | 86.41 | 86.98 | 83.21 | 83.81 | 887,867 | -0.82(-0.97%) |
Sep 01, 2022 | 84.21 | 84.69 | 82.49 | 84.64 | 937,423 | -0.56(-0.66%) |
Aug 31, 2022 | 87.66 | 88.00 | 85.12 | 85.20 | 1,055,851 | -2.26(-2.58%) |
Aug 30, 2022 | 89.29 | 89.65 | 86.73 | 87.45 | 643,384 | -1.52(-1.70%) |
Aug 29, 2022 | 87.99 | 89.65 | 87.55 | 88.97 | 533,461 | -0.01(-0.01%) |
Aug 26, 2022 | 92.87 | 93.22 | 88.91 | 88.98 | 485,606 | -3.71(-4.00%) |
Aug 25, 2022 | 91.09 | 92.73 | 90.89 | 92.69 | 594,336 | +2.23(+2.46%) |
Aug 24, 2022 | 91.09 | 91.25 | 89.83 | 90.46 | 595,403 | -0.33(-0.36%) |
Aug 23, 2022 | 89.19 | 91.04 | 89.19 | 90.79 | 689,954 | +1.88(+2.12%) |
Aug 22, 2022 | 90.65 | 90.65 | 88.73 | 88.91 | 730,242 | -3.42(-3.70%) |
Aug 19, 2022 | 93.48 | 93.48 | 91.75 | 92.32 | 684,550 | -1.66(-1.76%) |
Aug 18, 2022 | 93.60 | 94.35 | 93.27 | 93.98 | 481,555 | +0.61(+0.65%) |
Aug 17, 2022 | 94.15 | 94.79 | 93.30 | 93.37 | 1,018,414 | -2.04(-2.14%) |
Aug 16, 2022 | 94.56 | 95.67 | 94.02 | 95.41 | 612,737 | +0.81(+0.86%) |
Aug 15, 2022 | 93.74 | 95.04 | 93.30 | 94.60 | 815,909 | -0.12(-0.13%) |
Aug 12, 2022 | 93.58 | 94.74 | 93.32 | 94.72 | 621,165 | +1.86(+2.01%) |
Aug 11, 2022 | 92.69 | 94.22 | 92.66 | 92.86 | 934,610 | +1.17(+1.28%) |
Aug 10, 2022 | 91.01 | 92.42 | 90.87 | 91.69 | 751,898 | +2.56(+2.87%) |
Aug 09, 2022 | 89.79 | 89.92 | 88.47 | 89.13 | 717,649 | -0.64(-0.71%) |
Aug 08, 2022 | 90.16 | 91.24 | 89.74 | 89.77 | 1,099,129 | +0.70(+0.79%) |
Aug 05, 2022 | 87.07 | 89.49 | 86.89 | 89.06 | 1,122,950 | +1.25(+1.42%) |
Aug 04, 2022 | 87.62 | 88.69 | 86.73 | 87.82 | 999,227 | +0.40(+0.46%) |
Aug 03, 2022 | 87.91 | 88.11 | 86.69 | 87.42 | 1,193,434 | +0.14(+0.16%) |
Aug 02, 2022 | 87.43 | 89.02 | 87.19 | 87.28 | 990,569 | -0.79(-0.89%) |