Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 104.41 | 104.62 | 103.54 | 104.50 | 7,551,925 | +0.30(+0.29%) |
Jul 28, 2023 | 103.31 | 104.50 | 103.12 | 104.20 | 7,045,958 | +1.05(+1.02%) |
Jul 27, 2023 | 105.08 | 105.45 | 103.05 | 103.15 | 10,014,715 | -1.83(-1.75%) |
Jul 26, 2023 | 104.65 | 105.83 | 103.92 | 104.98 | 7,188,072 | -0.38(-0.36%) |
Jul 25, 2023 | 105.47 | 106.53 | 105.16 | 105.37 | 6,659,134 | -1.23(-1.16%) |
Jul 24, 2023 | 107.78 | 108.12 | 106.32 | 106.60 | 6,169,331 | -1.57(-1.45%) |
Jul 21, 2023 | 106.54 | 108.39 | 106.20 | 108.17 | 8,362,282 | +1.89(+1.78%) |
Jul 20, 2023 | 104.41 | 106.76 | 103.92 | 106.28 | 8,238,733 | +2.46(+2.37%) |
Jul 19, 2023 | 104.01 | 105.22 | 103.78 | 103.82 | 6,743,174 | +0.00(+0.00%) |
Jul 18, 2023 | 103.75 | 104.87 | 103.22 | 103.82 | 7,652,340 | +0.37(+0.36%) |
Jul 17, 2023 | 104.89 | 105.28 | 103.17 | 103.44 | 7,528,050 | -1.74(-1.65%) |
Jul 14, 2023 | 104.12 | 105.51 | 104.12 | 105.18 | 7,358,134 | +1.00(+0.96%) |
Jul 13, 2023 | 105.17 | 105.74 | 104.12 | 104.18 | 9,964,705 | -1.13(-1.07%) |
Jul 12, 2023 | 106.19 | 106.86 | 105.03 | 105.31 | 8,553,774 | -1.20(-1.13%) |
Jul 11, 2023 | 107.28 | 107.81 | 106.07 | 106.51 | 6,209,784 | -1.23(-1.15%) |
Jul 10, 2023 | 106.94 | 108.37 | 106.90 | 107.75 | 6,071,017 | +0.94(+0.88%) |
Jul 07, 2023 | 108.83 | 109.26 | 106.57 | 106.81 | 11,549,049 | -2.70(-2.46%) |
Jul 06, 2023 | 110.63 | 111.16 | 109.46 | 109.50 | 7,409,147 | -1.91(-1.72%) |
Jul 05, 2023 | 111.75 | 112.13 | 111.14 | 111.41 | 5,981,887 | -0.62(-0.55%) |
Jul 03, 2023 | 112.17 | 112.31 | 111.25 | 112.03 | 2,892,864 | -1.04(-0.92%) |
Jun 30, 2023 | 111.50 | 113.28 | 111.15 | 113.07 | 8,300,592 | +1.81(+1.63%) |
Jun 29, 2023 | 109.99 | 111.59 | 109.56 | 111.25 | 6,410,815 | +1.08(+0.98%) |
Jun 28, 2023 | 111.17 | 111.28 | 109.19 | 110.18 | 8,341,739 | -0.86(-0.78%) |
Jun 27, 2023 | 110.56 | 111.42 | 109.62 | 111.04 | 7,241,300 | +0.23(+0.21%) |
Jun 26, 2023 | 112.14 | 112.29 | 109.53 | 110.80 | 7,834,898 | -1.49(-1.33%) |
Jun 23, 2023 | 111.86 | 112.60 | 110.75 | 112.29 | 17,008,276 | +0.86(+0.77%) |
Jun 22, 2023 | 109.35 | 111.55 | 109.35 | 111.43 | 8,046,860 | +2.51(+2.30%) |
Jun 21, 2023 | 107.89 | 109.28 | 107.32 | 108.92 | 6,995,276 | +0.91(+0.84%) |
Jun 20, 2023 | 106.89 | 108.63 | 106.83 | 108.01 | 7,903,561 | +0.89(+0.83%) |
Jun 16, 2023 | 107.30 | 108.23 | 106.86 | 107.12 | 18,211,056 | -0.08(-0.07%) |
Jun 15, 2023 | 106.22 | 107.69 | 106.16 | 107.20 | 7,455,746 | -8.08(-7.01%) |
May 08, 2023 | 114.02 | 115.34 | 113.39 | 115.28 | 5,295,472 | +0.68(+0.60%) |
May 05, 2023 | 114.31 | 114.81 | 113.51 | 114.60 | 4,656,098 | +0.30(+0.26%) |
May 04, 2023 | 114.91 | 114.91 | 113.44 | 114.30 | 6,664,310 | -0.83(-0.72%) |
May 03, 2023 | 115.25 | 116.52 | 114.84 | 115.13 | 6,919,670 | +0.32(+0.28%) |
May 02, 2023 | 113.62 | 115.29 | 112.78 | 114.81 | 8,394,757 | +1.51(+1.33%) |
May 01, 2023 | 112.77 | 113.55 | 112.25 | 113.30 | 5,379,696 | +0.85(+0.75%) |
Apr 28, 2023 | 111.37 | 112.51 | 110.49 | 112.45 | 8,433,673 | +0.30(+0.27%) |
Apr 27, 2023 | 111.60 | 112.34 | 107.76 | 112.15 | 10,243,037 | +1.68(+1.52%) |
Apr 26, 2023 | 112.19 | 112.19 | 109.77 | 110.46 | 6,955,077 | -3.02(-2.66%) |
Apr 25, 2023 | 113.17 | 113.80 | 112.88 | 113.48 | 5,814,575 | +0.57(+0.51%) |
Apr 24, 2023 | 112.61 | 113.24 | 111.77 | 112.91 | 4,414,381 | +0.56(+0.49%) |
Apr 21, 2023 | 111.86 | 112.62 | 111.59 | 112.35 | 6,730,717 | +1.17(+1.05%) |
Apr 20, 2023 | 111.19 | 111.52 | 110.04 | 111.18 | 4,782,920 | +0.04(+0.04%) |
Apr 19, 2023 | 111.49 | 112.37 | 111.03 | 111.14 | 4,809,207 | -0.68(-0.61%) |
Apr 18, 2023 | 111.48 | 112.11 | 110.75 | 111.83 | 5,600,901 | -0.17(-0.16%) |
Apr 17, 2023 | 112.66 | 113.40 | 111.21 | 112.00 | 6,751,704 | -0.29(-0.26%) |
Apr 14, 2023 | 112.71 | 113.13 | 111.66 | 112.29 | 5,139,633 | -0.26(-0.23%) |
Apr 13, 2023 | 111.96 | 112.79 | 110.68 | 112.56 | 7,528,838 | +1.78(+1.61%) |
Apr 12, 2023 | 109.31 | 111.32 | 108.95 | 110.77 | 6,301,628 | +1.23(+1.12%) |
Apr 11, 2023 | 109.77 | 110.34 | 109.38 | 109.55 | 5,791,444 | -0.12(-0.11%) |
Apr 10, 2023 | 110.00 | 110.13 | 108.27 | 109.66 | 6,619,714 | +0.27(+0.25%) |
Apr 06, 2023 | 110.04 | 111.18 | 108.72 | 109.39 | 7,079,795 | +0.41(+0.38%) |
Apr 05, 2023 | 107.03 | 109.40 | 106.71 | 108.98 | 8,220,776 | +3.00(+2.83%) |
Apr 04, 2023 | 105.86 | 106.48 | 105.33 | 105.98 | 6,272,399 | -0.04(-0.04%) |
Apr 03, 2023 | 103.18 | 106.61 | 102.81 | 106.02 | 7,151,262 | +2.42(+2.33%) |
Mar 31, 2023 | 103.45 | 103.74 | 102.76 | 103.61 | 7,377,318 | +0.46(+0.44%) |
Mar 30, 2023 | 102.37 | 103.42 | 101.80 | 103.15 | 5,152,216 | +0.97(+0.95%) |
Mar 29, 2023 | 102.86 | 103.10 | 101.80 | 102.17 | 6,478,937 | -0.59(-0.58%) |
Mar 28, 2023 | 103.82 | 104.23 | 102.68 | 102.77 | 6,859,041 | -1.36(-1.31%) |
Mar 27, 2023 | 103.30 | 104.79 | 103.22 | 104.13 | 7,798,675 | +2.08(+2.03%) |
Mar 24, 2023 | 101.37 | 102.26 | 99.76 | 102.06 | 6,840,868 | +0.56(+0.55%) |
Mar 23, 2023 | 101.38 | 101.89 | 100.75 | 101.50 | 6,981,933 | -0.17(-0.16%) |
Mar 22, 2023 | 102.71 | 103.23 | 101.66 | 101.67 | 5,916,894 | -1.11(-1.08%) |
Mar 21, 2023 | 103.23 | 103.64 | 102.02 | 102.78 | 11,882,174 | -0.30(-0.29%) |
Mar 20, 2023 | 102.08 | 104.11 | 102.08 | 103.08 | 13,216,452 | +1.70(+1.68%) |
Mar 17, 2023 | 104.35 | 104.50 | 100.78 | 101.38 | 27,111,602 | -3.16(-3.02%) |
Mar 16, 2023 | 103.71 | 104.89 | 101.50 | 104.53 | 9,695,829 | -0.28(-0.27%) |
Mar 15, 2023 | 103.69 | 105.20 | 102.81 | 104.81 | 11,234,959 | +0.64(+0.62%) |
Mar 14, 2023 | 102.69 | 104.33 | 101.78 | 104.17 | 10,291,937 | +1.92(+1.88%) |
Mar 13, 2023 | 101.03 | 105.26 | 100.97 | 102.25 | 11,059,275 | -1.90(-1.82%) |
Mar 10, 2023 | 103.91 | 107.08 | 103.81 | 104.15 | 10,069,751 | +0.09(+0.08%) |
Mar 09, 2023 | 105.70 | 106.28 | 103.59 | 104.06 | 6,041,257 | -0.66(-0.63%) |
Mar 08, 2023 | 107.28 | 107.62 | 104.05 | 104.72 | 8,726,261 | -2.89(-2.69%) |
Mar 07, 2023 | 108.09 | 108.49 | 107.07 | 107.61 | 14,273,756 | +0.16(+0.15%) |
Mar 06, 2023 | 104.12 | 107.58 | 103.92 | 107.45 | 18,377,050 | +4.08(+3.95%) |
Mar 03, 2023 | 103.84 | 103.86 | 102.64 | 103.36 | 6,332,685 | -0.13(-0.12%) |
Mar 02, 2023 | 103.12 | 103.84 | 102.61 | 103.49 | 5,299,809 | +0.35(+0.34%) |
Mar 01, 2023 | 102.47 | 104.01 | 102.47 | 103.14 | 6,304,780 | +0.40(+0.39%) |
Feb 28, 2023 | 105.24 | 105.25 | 102.67 | 102.75 | 10,555,278 | -3.02(-2.85%) |
Feb 27, 2023 | 106.41 | 106.51 | 104.95 | 105.76 | 5,847,148 | -0.51(-0.48%) |
Feb 24, 2023 | 106.47 | 106.70 | 105.30 | 106.28 | 5,984,731 | -0.68(-0.63%) |
Feb 23, 2023 | 105.67 | 107.58 | 105.51 | 106.95 | 7,157,151 | +1.38(+1.31%) |
Feb 22, 2023 | 106.58 | 106.69 | 105.34 | 105.57 | 7,455,185 | +0.09(+0.08%) |
Feb 21, 2023 | 105.32 | 106.27 | 105.06 | 105.48 | 6,970,713 | -0.44(-0.41%) |
Feb 17, 2023 | 102.83 | 105.94 | 102.05 | 105.92 | 9,796,901 | +2.91(+2.83%) |
Feb 16, 2023 | 103.31 | 103.92 | 102.74 | 103.01 | 6,162,032 | -1.13(-1.09%) |
Feb 15, 2023 | 104.96 | 105.21 | 104.02 | 104.14 | 6,634,909 | -1.02(-0.97%) |
Feb 14, 2023 | 106.33 | 106.38 | 104.63 | 105.16 | 7,221,019 | -0.78(-0.74%) |
Feb 13, 2023 | 105.13 | 105.97 | 104.79 | 105.95 | 7,633,863 | +0.95(+0.90%) |
Feb 10, 2023 | 103.45 | 105.19 | 103.35 | 105.00 | 7,868,493 | +1.79(+1.73%) |
Feb 09, 2023 | 103.34 | 104.29 | 103.04 | 103.21 | 8,369,104 | +0.08(+0.08%) |
Feb 08, 2023 | 102.33 | 103.98 | 101.86 | 103.13 | 8,887,982 | +0.93(+0.91%) |
Feb 07, 2023 | 100.29 | 102.45 | 100.15 | 102.20 | 8,189,584 | +1.60(+1.59%) |
Feb 06, 2023 | 100.03 | 101.18 | 99.46 | 100.61 | 9,362,027 | +1.05(+1.06%) |
Feb 03, 2023 | 99.82 | 100.38 | 99.11 | 99.55 | 11,592,147 | -0.50(-0.50%) |
Feb 02, 2023 | 100.60 | 102.33 | 98.40 | 100.06 | 16,779,930 | -3.40(-3.29%) |
Feb 01, 2023 | 103.45 | 103.89 | 102.59 | 103.46 | 10,441,902 | -0.42(-0.40%) |
Jan 31, 2023 | 102.61 | 103.91 | 102.42 | 103.88 | 8,208,674 | +1.28(+1.24%) |
Jan 30, 2023 | 102.10 | 103.00 | 102.03 | 102.60 | 6,694,887 | +0.69(+0.67%) |
Jan 27, 2023 | 102.72 | 103.17 | 101.65 | 101.91 | 8,049,750 | -1.44(-1.39%) |
Jan 26, 2023 | 104.96 | 104.98 | 102.34 | 103.36 | 10,000,655 | -1.66(-1.58%) |
Jan 25, 2023 | 105.13 | 106.31 | 104.76 | 105.02 | 6,377,000 | +0.07(+0.06%) |
Jan 24, 2023 | 106.38 | 106.38 | 93.19 | 104.95 | 7,675,838 | -1.32(-1.24%) |
Jan 23, 2023 | 106.31 | 106.73 | 105.58 | 106.27 | 9,304,861 | -0.06(-0.05%) |
Jan 20, 2023 | 105.78 | 106.37 | 105.08 | 106.32 | 9,571,391 | +0.04(+0.04%) |
Jan 19, 2023 | 104.87 | 106.56 | 104.54 | 106.28 | 7,002,818 | +1.07(+1.02%) |
Jan 18, 2023 | 106.30 | 106.48 | 105.01 | 105.21 | 9,095,622 | -1.60(-1.50%) |
Jan 17, 2023 | 108.34 | 108.79 | 106.69 | 106.82 | 10,588,649 | -1.74(-1.60%) |
Jan 13, 2023 | 107.54 | 108.74 | 107.30 | 108.56 | 5,953,781 | +0.46(+0.43%) |
Jan 12, 2023 | 107.27 | 108.41 | 106.41 | 108.09 | 9,217,286 | +0.68(+0.63%) |
Jan 11, 2023 | 105.74 | 107.65 | 105.17 | 107.42 | 8,919,240 | +0.25(+0.24%) |
Jan 10, 2023 | 106.92 | 108.33 | 106.28 | 107.17 | 12,525,084 | +0.42(+0.39%) |
Jan 09, 2023 | 111.10 | 111.15 | 106.32 | 106.75 | 13,293,784 | -4.31(-3.88%) |
Jan 06, 2023 | 110.56 | 111.69 | 110.30 | 111.06 | 8,925,923 | +1.16(+1.06%) |
Jan 05, 2023 | 107.92 | 110.16 | 107.75 | 109.90 | 9,902,617 | +1.51(+1.39%) |
Jan 04, 2023 | 108.62 | 108.91 | 107.58 | 108.39 | 8,993,034 | +0.91(+0.85%) |
Jan 03, 2023 | 106.78 | 107.54 | 105.89 | 107.48 | 8,336,958 | +0.18(+0.17%) |
Dec 30, 2022 | 107.57 | 107.75 | 106.50 | 107.30 | 5,685,630 | +0.13(+0.12%) |
Dec 29, 2022 | 107.73 | 108.03 | 107.11 | 107.17 | 4,619,171 | -0.25(-0.23%) |
Dec 28, 2022 | 109.18 | 109.18 | 107.41 | 107.43 | 5,281,164 | -1.01(-0.93%) |
Dec 27, 2022 | 108.71 | 108.89 | 107.86 | 108.43 | 5,507,853 | +0.25(+0.23%) |
Dec 23, 2022 | 107.59 | 108.44 | 107.22 | 108.18 | 4,702,063 | +0.60(+0.56%) |
Dec 22, 2022 | 107.25 | 108.01 | 106.58 | 107.58 | 8,658,487 | +0.13(+0.12%) |
Dec 21, 2022 | 106.48 | 107.53 | 105.94 | 107.45 | 6,866,399 | +1.35(+1.28%) |
Dec 20, 2022 | 106.32 | 107.02 | 105.57 | 106.10 | 8,294,486 | +0.26(+0.25%) |
Dec 19, 2022 | 105.60 | 106.48 | 105.19 | 105.84 | 7,185,518 | +0.23(+0.22%) |
Dec 16, 2022 | 105.65 | 106.09 | 104.71 | 105.61 | 30,468,332 | -0.42(-0.39%) |
Dec 15, 2022 | 106.61 | 107.13 | 105.64 | 106.02 | 10,198,694 | -1.86(-1.72%) |
Dec 14, 2022 | 106.89 | 108.48 | 106.42 | 107.88 | 11,154,654 | +1.33(+1.24%) |
Dec 13, 2022 | 106.89 | 106.89 | 104.72 | 106.56 | 16,482,710 | +1.86(+1.78%) |
Dec 12, 2022 | 103.69 | 104.81 | 103.11 | 104.69 | 11,404,006 | +0.18(+0.18%) |
Dec 09, 2022 | 106.62 | 107.00 | 104.48 | 104.51 | 10,062,936 | -1.99(-1.87%) |
Dec 08, 2022 | 105.95 | 106.66 | 105.80 | 106.50 | 7,654,736 | +0.73(+0.69%) |
Dec 07, 2022 | 104.86 | 106.36 | 104.72 | 105.77 | 8,607,756 | +1.11(+1.06%) |
Dec 06, 2022 | 106.03 | 106.41 | 104.16 | 104.65 | 7,762,797 | -1.04(-0.98%) |
Dec 05, 2022 | 105.50 | 105.90 | 104.92 | 105.69 | 7,245,868 | -0.03(-0.03%) |
Dec 02, 2022 | 104.72 | 105.77 | 104.44 | 105.72 | 7,227,337 | +0.23(+0.22%) |
Dec 01, 2022 | 105.44 | 106.62 | 104.50 | 105.49 | 10,523,601 | -0.31(-0.29%) |
Nov 30, 2022 | 104.43 | 106.00 | 103.41 | 105.80 | 21,134,300 | +1.23(+1.18%) |
Nov 29, 2022 | 103.76 | 104.78 | 103.33 | 104.57 | 9,734,565 | +0.38(+0.36%) |
Nov 28, 2022 | 102.92 | 104.62 | 102.92 | 104.19 | 9,913,784 | +0.91(+0.88%) |
Nov 25, 2022 | 102.38 | 103.28 | 102.38 | 103.28 | 3,318,773 | +0.65(+0.64%) |
Nov 23, 2022 | 102.56 | 103.09 | 102.13 | 102.63 | 5,985,017 | -0.08(-0.07%) |
Nov 22, 2022 | 101.96 | 102.89 | 101.89 | 102.70 | 8,634,723 | +1.24(+1.22%) |
Nov 21, 2022 | 100.88 | 101.71 | 100.14 | 101.46 | 9,262,041 | +1.33(+1.32%) |
Nov 18, 2022 | 98.60 | 100.49 | 98.60 | 100.14 | 12,101,385 | +1.84(+1.88%) |
Nov 17, 2022 | 96.47 | 98.33 | 96.33 | 98.29 | 8,848,350 | +2.29(+2.38%) |
Nov 16, 2022 | 95.67 | 96.84 | 95.58 | 96.01 | 9,115,557 | +0.32(+0.33%) |
Nov 15, 2022 | 96.46 | 96.79 | 94.83 | 95.69 | 8,290,880 | -0.72(-0.75%) |
Nov 14, 2022 | 94.83 | 97.70 | 94.83 | 96.41 | 9,437,884 | +2.30(+2.44%) |
Nov 11, 2022 | 96.58 | 96.85 | 93.51 | 94.11 | 13,888,067 | -3.78(-3.86%) |
Nov 10, 2022 | 98.67 | 98.75 | 96.65 | 97.89 | 9,944,873 | +0.29(+0.30%) |
Nov 09, 2022 | 97.32 | 99.69 | 97.30 | 97.60 | 11,035,686 | +0.09(+0.09%) |
Nov 08, 2022 | 96.14 | 97.97 | 95.62 | 97.52 | 8,850,855 | +1.37(+1.43%) |
Nov 07, 2022 | 94.63 | 96.42 | 93.84 | 96.14 | 8,997,797 | +0.84(+0.88%) |
Nov 04, 2022 | 95.11 | 95.47 | 94.11 | 95.31 | 9,240,357 | +0.43(+0.46%) |
Nov 03, 2022 | 95.11 | 95.34 | 94.15 | 94.87 | 10,317,209 | -0.62(-0.65%) |
Nov 02, 2022 | 95.74 | 95.50 | 9,894,865 | -0.35(-0.36%) | ||
Nov 01, 2022 | 96.70 | 97.10 | 95.06 | 95.84 | 11,531,959 | -1.38(-1.42%) |
Oct 31, 2022 | 96.03 | 97.38 | 95.41 | 97.23 | 11,497,822 | +0.41(+0.43%) |
Oct 28, 2022 | 96.30 | 97.17 | 94.68 | 96.81 | 11,686,802 | +0.99(+1.03%) |
Oct 27, 2022 | 95.92 | 97.52 | 95.59 | 95.82 | 12,717,555 | +1.28(+1.35%) |
Oct 26, 2022 | 94.43 | 95.38 | 94.15 | 94.55 | 10,799,919 | +0.67(+0.72%) |
Oct 25, 2022 | 93.06 | 94.43 | 92.57 | 93.87 | 9,104,929 | +0.33(+0.35%) |
Oct 24, 2022 | 92.66 | 94.56 | 92.49 | 93.55 | 11,880,664 | +1.63(+1.78%) |
Oct 21, 2022 | 89.20 | 92.19 | 89.00 | 91.91 | 10,747,610 | +2.62(+2.94%) |
Oct 20, 2022 | 89.54 | 89.73 | 88.73 | 89.29 | 7,938,338 | -0.31(-0.34%) |
Oct 19, 2022 | 91.18 | 91.18 | 89.44 | 89.60 | 8,895,469 | -1.30(-1.43%) |
Oct 18, 2022 | 90.71 | 91.58 | 90.33 | 90.90 | 9,919,564 | +0.47(+0.52%) |
Oct 17, 2022 | 89.20 | 90.67 | 88.82 | 90.42 | 12,635,813 | +1.86(+2.10%) |
Oct 14, 2022 | 88.65 | 89.69 | 88.14 | 88.56 | 10,250,185 | -0.30(-0.34%) |
Oct 13, 2022 | 85.99 | 89.08 | 85.77 | 88.86 | 9,791,435 | +1.99(+2.29%) |
Oct 12, 2022 | 87.67 | 88.12 | 86.82 | 86.87 | 8,869,998 | -0.61(-0.69%) |
Oct 11, 2022 | 86.88 | 88.37 | 86.66 | 87.48 | 10,141,703 | +0.55(+0.63%) |
Oct 10, 2022 | 86.40 | 87.99 | 86.19 | 86.93 | 15,076,811 | +2.77(+3.29%) |
Oct 07, 2022 | 84.43 | 84.83 | 83.69 | 84.16 | 9,198,544 | +0.15(+0.18%) |
Oct 06, 2022 | 84.31 | 84.55 | 83.81 | 84.01 | 8,384,094 | -0.91(-1.07%) |
Oct 05, 2022 | 85.10 | 85.29 | 84.56 | 84.92 | 6,365,439 | +0.00(+0.00%) |
Oct 04, 2022 | 84.10 | 85.17 | 83.58 | 84.92 | 7,674,054 | +0.81(+0.96%) |
Oct 03, 2022 | 83.32 | 84.45 | 82.64 | 84.11 | 9,562,393 | +1.37(+1.66%) |
Sep 30, 2022 | 83.82 | 84.18 | 82.72 | 82.74 | 9,404,845 | -0.50(-0.60%) |
Sep 29, 2022 | 83.58 | 83.99 | 82.84 | 83.24 | 6,871,091 | -0.13(-0.16%) |
Sep 28, 2022 | 83.57 | 83.82 | 82.82 | 83.37 | 7,119,575 | +0.90(+1.10%) |
Sep 27, 2022 | 83.41 | 84.19 | 82.31 | 82.47 | 6,808,417 | -0.33(-0.39%) |
Sep 26, 2022 | 82.74 | 83.31 | 81.94 | 82.80 | 9,202,436 | -0.58(-0.69%) |
Sep 23, 2022 | 83.97 | 84.55 | 82.71 | 83.37 | 9,407,875 | -0.70(-0.83%) |
Sep 22, 2022 | 81.23 | 84.69 | 81.23 | 84.07 | 12,833,528 | +2.86(+3.53%) |
Sep 21, 2022 | 82.86 | 83.10 | 81.20 | 81.21 | 7,484,163 | -1.41(-1.71%) |
Sep 20, 2022 | 82.69 | 83.06 | 82.23 | 82.62 | 5,677,129 | -0.61(-0.74%) |
Sep 19, 2022 | 83.44 | 83.53 | 82.28 | 83.24 | 8,064,869 | -1.04(-1.23%) |
Sep 16, 2022 | 83.20 | 84.42 | 83.01 | 84.28 | 15,448,994 | +0.93(+1.12%) |
Sep 15, 2022 | 83.73 | 84.00 | 82.82 | 83.34 | 8,333,695 | -0.19(-0.23%) |
Sep 14, 2022 | 83.58 | 84.20 | 82.99 | 83.54 | 9,825,469 | +1.31(+1.59%) |
Sep 13, 2022 | 83.22 | 83.49 | 82.07 | 82.23 | 8,026,056 | -1.79(-2.13%) |
Sep 12, 2022 | 83.99 | 84.98 | 83.70 | 84.02 | 6,663,754 | +0.78(+0.94%) |
Sep 09, 2022 | 83.48 | 84.03 | 83.17 | 83.24 | 7,849,836 | -0.08(-0.09%) |
Sep 08, 2022 | 82.44 | 83.34 | 82.09 | 83.32 | 8,508,813 | +0.52(+0.63%) |
Sep 07, 2022 | 82.50 | 82.92 | 81.08 | 82.79 | 6,423,181 | +0.43(+0.52%) |
Sep 06, 2022 | 82.52 | 83.17 | 82.12 | 82.36 | 8,650,226 | +0.18(+0.22%) |
Sep 02, 2022 | 83.14 | 83.65 | 81.84 | 82.18 | 7,354,875 | -0.88(-1.06%) |
Sep 01, 2022 | 81.62 | 83.35 | 81.35 | 83.06 | 7,899,294 | +1.71(+2.10%) |
Aug 31, 2022 | 82.95 | 83.04 | 81.16 | 81.35 | 12,173,152 | -1.45(-1.75%) |
Aug 30, 2022 | 83.36 | 83.45 | 82.52 | 82.80 | 7,086,666 | -0.68(-0.81%) |
Aug 29, 2022 | 84.66 | 84.82 | 83.45 | 83.48 | 8,236,861 | -1.59(-1.87%) |
Aug 26, 2022 | 86.04 | 86.48 | 84.91 | 85.07 | 5,976,029 | -0.96(-1.12%) |
Aug 25, 2022 | 86.25 | 86.26 | 84.89 | 86.03 | 6,174,086 | +0.25(+0.29%) |
Aug 24, 2022 | 85.97 | 86.08 | 85.34 | 85.78 | 5,826,813 | -0.18(-0.21%) |
Aug 23, 2022 | 86.61 | 86.72 | 85.50 | 85.97 | 5,465,470 | -0.91(-1.05%) |
Aug 22, 2022 | 87.50 | 87.89 | 86.74 | 86.88 | 6,979,009 | -0.88(-1.00%) |
Aug 19, 2022 | 87.25 | 88.65 | 87.23 | 87.76 | 9,263,804 | +0.65(+0.74%) |
Aug 18, 2022 | 87.20 | 87.52 | 86.28 | 87.11 | 6,412,375 | +0.34(+0.40%) |
Aug 17, 2022 | 86.10 | 87.58 | 86.06 | 86.77 | 6,803,177 | +0.43(+0.50%) |
Aug 16, 2022 | 85.74 | 86.63 | 85.65 | 86.34 | 5,940,600 | -0.01(-0.01%) |
Aug 15, 2022 | 86.56 | 86.58 | 85.67 | 86.35 | 6,651,119 | -0.40(-0.46%) |
Aug 12, 2022 | 84.81 | 86.76 | 84.77 | 86.75 | 13,571,941 | +1.99(+2.35%) |
Aug 11, 2022 | 83.69 | 85.60 | 83.26 | 84.76 | 7,761,093 | -0.25(-0.29%) |
Aug 10, 2022 | 85.80 | 85.90 | 84.05 | 85.00 | 8,541,107 | -0.31(-0.37%) |
Aug 09, 2022 | 84.58 | 86.01 | 82.73 | 85.32 | 13,866,329 | +0.98(+1.16%) |
Aug 08, 2022 | 83.20 | 84.61 | 82.84 | 84.34 | 8,552,175 | +1.03(+1.24%) |
Aug 05, 2022 | 82.47 | 83.42 | 82.06 | 83.31 | 9,234,711 | +0.56(+0.68%) |
Aug 04, 2022 | 83.69 | 83.76 | 82.57 | 82.74 | 8,387,269 | -0.76(-0.91%) |
Aug 03, 2022 | 83.15 | 83.88 | 82.69 | 83.51 | 8,590,893 | +0.01(+0.01%) |
Aug 02, 2022 | 84.88 | 85.38 | 83.44 | 83.50 | 7,809,134 | -0.88(-1.04%) |