Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 112.16 | 112.84 | 111.73 | 112.08 | 1,125,721 | +0.21(+0.18%) |
Jul 28, 2023 | 112.27 | 112.52 | 111.14 | 111.88 | 1,777,649 | +1.64(+1.48%) |
Jul 27, 2023 | 112.81 | 113.20 | 109.35 | 110.24 | 2,388,046 | -0.22(-0.19%) |
Jul 26, 2023 | 109.41 | 111.78 | 109.03 | 110.46 | 2,016,557 | -0.17(-0.15%) |
Jul 25, 2023 | 110.92 | 111.40 | 110.38 | 110.62 | 1,811,581 | +0.28(+0.26%) |
Jul 24, 2023 | 110.74 | 112.34 | 109.76 | 110.34 | 1,306,073 | -0.38(-0.35%) |
Jul 21, 2023 | 110.61 | 112.13 | 109.40 | 110.72 | 1,619,614 | +1.47(+1.35%) |
Jul 20, 2023 | 109.64 | 110.95 | 108.47 | 109.25 | 1,922,492 | -2.96(-2.64%) |
Jul 19, 2023 | 113.10 | 113.31 | 111.76 | 112.21 | 1,078,906 | -0.53(-0.47%) |
Jul 18, 2023 | 112.03 | 113.37 | 111.24 | 112.74 | 976,984 | +0.12(+0.10%) |
Jul 17, 2023 | 109.27 | 113.38 | 108.92 | 112.62 | 1,397,778 | +3.11(+2.84%) |
Jul 14, 2023 | 111.19 | 111.58 | 108.94 | 109.52 | 1,619,684 | -2.45(-2.19%) |
Jul 13, 2023 | 111.65 | 112.18 | 110.34 | 111.97 | 1,867,325 | +1.37(+1.24%) |
Jul 12, 2023 | 110.71 | 110.98 | 109.03 | 110.60 | 1,358,847 | +1.63(+1.49%) |
Jul 11, 2023 | 110.32 | 110.91 | 107.51 | 108.97 | 1,216,065 | -1.02(-0.93%) |
Jul 10, 2023 | 106.67 | 110.28 | 106.47 | 109.99 | 1,496,068 | +3.81(+3.59%) |
Jul 07, 2023 | 106.87 | 107.63 | 105.72 | 106.18 | 1,784,660 | -0.34(-0.32%) |
Jul 06, 2023 | 103.84 | 106.72 | 103.66 | 106.52 | 2,046,551 | +1.37(+1.30%) |
Jul 05, 2023 | 108.06 | 108.43 | 105.15 | 105.15 | 1,815,209 | -4.32(-3.95%) |
Jul 03, 2023 | 108.87 | 110.17 | 107.83 | 109.47 | 989,843 | +0.99(+0.91%) |
Jun 30, 2023 | 108.67 | 109.37 | 107.67 | 108.48 | 1,671,354 | +0.79(+0.74%) |
Jun 29, 2023 | 106.54 | 107.79 | 105.69 | 107.69 | 1,536,494 | +1.70(+1.60%) |
Jun 28, 2023 | 104.60 | 106.26 | 104.09 | 105.99 | 1,565,292 | +0.03(+0.03%) |
Jun 27, 2023 | 102.46 | 106.12 | 101.84 | 105.96 | 1,627,370 | +3.45(+3.37%) |
Jun 26, 2023 | 100.93 | 103.44 | 100.77 | 102.51 | 1,297,914 | +2.53(+2.53%) |
Jun 23, 2023 | 99.96 | 100.43 | 99.50 | 99.98 | 1,664,977 | -1.69(-1.66%) |
Jun 22, 2023 | 101.35 | 102.27 | 100.85 | 101.67 | 1,301,406 | -0.51(-0.50%) |
Jun 21, 2023 | 104.61 | 104.61 | 102.16 | 102.18 | 1,659,960 | -2.98(-2.83%) |
Jun 20, 2023 | 106.13 | 107.27 | 104.17 | 105.16 | 1,906,945 | -1.92(-1.79%) |
Jun 16, 2023 | 108.85 | 108.85 | 106.73 | 107.08 | 3,727,489 | -0.30(-0.28%) |
Jun 15, 2023 | 106.08 | 108.39 | 105.65 | 107.38 | 2,040,348 | +4.85(+4.73%) |
May 08, 2023 | 101.60 | 102.80 | 100.79 | 102.53 | 2,894,331 | +1.09(+1.08%) |
May 05, 2023 | 100.67 | 101.88 | 99.58 | 101.44 | 1,681,386 | +1.93(+1.94%) |
May 04, 2023 | 101.75 | 102.08 | 98.72 | 99.51 | 3,022,829 | -3.00(-2.93%) |
May 03, 2023 | 102.94 | 105.03 | 102.94 | 102.51 | 2,059,959 | -0.18(-0.17%) |
May 02, 2023 | 103.27 | 104.20 | 101.84 | 102.69 | 1,685,789 | -0.16(-0.16%) |
May 01, 2023 | 103.09 | 103.52 | 102.30 | 102.85 | 1,279,820 | -0.32(-0.31%) |
Apr 28, 2023 | 101.41 | 103.33 | 101.07 | 103.17 | 1,664,828 | +1.94(+1.92%) |
Apr 27, 2023 | 100.02 | 101.91 | 97.95 | 101.23 | 2,330,944 | +1.08(+1.08%) |
Apr 26, 2023 | 99.55 | 100.76 | 98.77 | 100.15 | 2,271,871 | +1.09(+1.10%) |
Apr 25, 2023 | 102.68 | 102.72 | 98.97 | 99.06 | 1,907,367 | -4.39(-4.25%) |
Apr 24, 2023 | 104.25 | 104.28 | 102.52 | 103.45 | 1,576,983 | -0.52(-0.50%) |
Apr 21, 2023 | 105.04 | 105.08 | 103.41 | 103.97 | 1,535,406 | -1.71(-1.61%) |
Apr 20, 2023 | 106.24 | 107.79 | 104.97 | 105.68 | 1,709,402 | -0.77(-0.72%) |
Apr 19, 2023 | 107.09 | 107.10 | 105.65 | 106.45 | 1,783,846 | -1.54(-1.43%) |
Apr 18, 2023 | 108.10 | 108.51 | 106.64 | 107.99 | 1,615,647 | +0.23(+0.22%) |
Apr 17, 2023 | 106.47 | 108.47 | 106.39 | 107.75 | 1,347,824 | +0.51(+0.47%) |
Apr 14, 2023 | 106.02 | 107.81 | 105.98 | 107.25 | 2,066,366 | +1.33(+1.25%) |
Apr 13, 2023 | 104.93 | 106.48 | 103.87 | 105.92 | 1,906,432 | +0.78(+0.74%) |
Apr 12, 2023 | 108.26 | 108.26 | 104.78 | 105.14 | 1,590,541 | -2.45(-2.28%) |
Apr 11, 2023 | 109.36 | 109.51 | 107.29 | 107.60 | 1,325,773 | -1.31(-1.21%) |
Apr 10, 2023 | 107.17 | 109.36 | 107.17 | 108.91 | 1,746,089 | +0.43(+0.39%) |
Apr 06, 2023 | 108.45 | 109.49 | 107.76 | 108.48 | 1,282,593 | -1.10(-1.00%) |
Apr 05, 2023 | 110.09 | 110.28 | 107.94 | 109.58 | 1,708,077 | -1.53(-1.38%) |
Apr 04, 2023 | 114.62 | 114.70 | 110.41 | 111.11 | 1,539,035 | -3.25(-2.85%) |
Apr 03, 2023 | 114.66 | 114.66 | 112.79 | 114.37 | 1,096,258 | -0.57(-0.50%) |
Mar 31, 2023 | 113.50 | 115.04 | 113.30 | 114.94 | 1,367,003 | +0.64(+0.56%) |
Mar 30, 2023 | 114.76 | 115.37 | 113.72 | 114.30 | 1,159,315 | +0.82(+0.72%) |
Mar 29, 2023 | 112.04 | 114.46 | 111.55 | 113.48 | 1,542,631 | +3.10(+2.81%) |
Mar 28, 2023 | 109.87 | 110.45 | 108.45 | 110.38 | 1,278,966 | +0.19(+0.17%) |
Mar 27, 2023 | 112.50 | 112.83 | 109.80 | 110.20 | 1,237,149 | -1.78(-1.59%) |
Mar 24, 2023 | 112.07 | 112.61 | 110.49 | 111.98 | 1,747,605 | -1.38(-1.22%) |
Mar 23, 2023 | 112.97 | 114.92 | 111.60 | 113.36 | 1,612,307 | +1.99(+1.78%) |
Mar 22, 2023 | 113.24 | 115.03 | 111.24 | 111.38 | 1,937,952 | -2.37(-2.08%) |
Mar 21, 2023 | 113.01 | 114.72 | 111.98 | 113.74 | 1,497,028 | +1.58(+1.41%) |
Mar 20, 2023 | 111.39 | 112.81 | 110.93 | 112.17 | 1,362,028 | +1.03(+0.93%) |
Mar 17, 2023 | 113.22 | 113.65 | 110.24 | 111.13 | 2,554,243 | -1.62(-1.43%) |
Mar 16, 2023 | 109.92 | 113.11 | 108.69 | 112.75 | 1,833,137 | +3.93(+3.61%) |
Mar 15, 2023 | 108.18 | 109.47 | 107.11 | 108.82 | 1,921,256 | -1.49(-1.35%) |
Mar 14, 2023 | 110.51 | 111.39 | 108.52 | 110.31 | 2,107,765 | +1.91(+1.76%) |
Mar 13, 2023 | 106.85 | 109.57 | 105.80 | 108.41 | 1,854,307 | -0.02(-0.02%) |
Mar 10, 2023 | 111.33 | 111.44 | 107.64 | 108.42 | 2,049,679 | -2.03(-1.84%) |
Mar 09, 2023 | 111.67 | 113.31 | 109.75 | 110.45 | 2,099,848 | -1.32(-1.18%) |
Mar 08, 2023 | 109.53 | 112.25 | 109.42 | 111.77 | 1,810,778 | +2.61(+2.39%) |
Mar 07, 2023 | 110.06 | 110.55 | 108.84 | 109.16 | 1,558,055 | -0.71(-0.65%) |
Mar 06, 2023 | 111.49 | 112.28 | 109.46 | 109.87 | 1,630,297 | -0.97(-0.88%) |
Mar 03, 2023 | 108.82 | 111.07 | 108.07 | 110.84 | 1,393,960 | +1.93(+1.77%) |
Mar 02, 2023 | 107.38 | 109.52 | 106.36 | 108.91 | 1,056,862 | -0.05(-0.04%) |
Mar 01, 2023 | 108.82 | 109.76 | 108.33 | 108.96 | 1,661,588 | +0.26(+0.24%) |
Feb 28, 2023 | 108.05 | 109.87 | 107.65 | 108.70 | 1,252,205 | +0.24(+0.22%) |
Feb 27, 2023 | 109.97 | 110.40 | 108.32 | 108.45 | 1,209,803 | -0.18(-0.16%) |
Feb 24, 2023 | 107.77 | 108.82 | 107.35 | 108.63 | 1,950,992 | -0.91(-0.83%) |
Feb 23, 2023 | 109.87 | 110.62 | 107.32 | 109.54 | 1,991,863 | +1.84(+1.71%) |
Feb 22, 2023 | 109.63 | 109.77 | 106.73 | 107.70 | 2,425,082 | -1.29(-1.18%) |
Feb 21, 2023 | 110.54 | 112.34 | 108.75 | 108.99 | 2,617,464 | -3.24(-2.89%) |
Feb 17, 2023 | 114.88 | 114.89 | 111.76 | 112.23 | 1,862,918 | -3.27(-2.83%) |
Feb 16, 2023 | 116.06 | 117.35 | 115.34 | 115.50 | 1,849,286 | -2.44(-2.07%) |
Feb 15, 2023 | 116.54 | 118.10 | 115.95 | 117.94 | 1,642,061 | -0.04(-0.03%) |
Feb 14, 2023 | 115.77 | 118.64 | 115.49 | 117.98 | 1,709,522 | +0.94(+0.80%) |
Feb 13, 2023 | 116.08 | 117.64 | 115.37 | 117.04 | 2,114,219 | +1.15(+0.99%) |
Feb 10, 2023 | 116.29 | 116.90 | 113.98 | 115.89 | 2,182,368 | -1.22(-1.04%) |
Feb 09, 2023 | 117.29 | 119.75 | 116.02 | 117.11 | 2,859,602 | +1.12(+0.97%) |
Feb 08, 2023 | 117.64 | 118.72 | 115.69 | 115.98 | 2,616,938 | -3.16(-2.65%) |
Feb 07, 2023 | 111.10 | 119.84 | 109.95 | 119.14 | 5,926,263 | +13.26(+12.53%) |
Feb 06, 2023 | 107.73 | 108.60 | 105.71 | 105.88 | 2,078,859 | -3.10(-2.85%) |
Feb 03, 2023 | 107.74 | 110.63 | 107.26 | 108.98 | 2,414,742 | -0.87(-0.79%) |
Feb 02, 2023 | 109.41 | 111.95 | 108.33 | 109.85 | 2,923,945 | +0.25(+0.23%) |
Feb 01, 2023 | 106.04 | 110.92 | 106.01 | 109.60 | 2,848,441 | +3.34(+3.15%) |
Jan 31, 2023 | 104.69 | 106.33 | 104.62 | 106.25 | 1,691,006 | +1.06(+1.00%) |
Jan 30, 2023 | 106.25 | 106.93 | 105.11 | 105.20 | 1,607,633 | -2.50(-2.32%) |
Jan 27, 2023 | 107.56 | 108.54 | 106.97 | 107.70 | 1,427,949 | -0.83(-0.77%) |
Jan 26, 2023 | 106.56 | 108.68 | 105.54 | 108.53 | 1,705,498 | +2.52(+2.38%) |
Jan 25, 2023 | 102.51 | 106.31 | 102.22 | 106.01 | 1,724,083 | +2.05(+1.97%) |
Jan 24, 2023 | 104.53 | 106.40 | 103.58 | 103.97 | 1,784,453 | -2.23(-2.10%) |
Jan 23, 2023 | 102.46 | 106.65 | 101.48 | 106.20 | 2,889,362 | +6.35(+6.36%) |
Jan 20, 2023 | 98.05 | 99.99 | 96.48 | 99.85 | 1,709,336 | +3.04(+3.14%) |
Jan 19, 2023 | 97.71 | 98.50 | 96.64 | 96.81 | 1,898,258 | -1.82(-1.85%) |
Jan 18, 2023 | 100.31 | 101.53 | 98.63 | 98.63 | 1,533,347 | -0.75(-0.75%) |
Jan 17, 2023 | 97.99 | 100.59 | 97.99 | 99.38 | 2,784,587 | +0.93(+0.94%) |
Jan 13, 2023 | 96.98 | 98.54 | 96.63 | 98.45 | 1,000,088 | +0.35(+0.36%) |
Jan 12, 2023 | 97.51 | 99.33 | 95.92 | 98.10 | 1,703,390 | +0.78(+0.80%) |
Jan 11, 2023 | 95.03 | 97.36 | 94.20 | 97.32 | 1,689,203 | +2.85(+3.02%) |
Jan 10, 2023 | 93.97 | 94.83 | 92.57 | 94.47 | 1,548,417 | +1.00(+1.07%) |
Jan 09, 2023 | 93.90 | 95.44 | 92.77 | 93.48 | 1,733,644 | +1.01(+1.09%) |
Jan 06, 2023 | 90.42 | 93.05 | 89.73 | 92.47 | 1,845,172 | +2.93(+3.27%) |
Jan 05, 2023 | 89.66 | 91.22 | 89.13 | 89.54 | 2,034,655 | -1.03(-1.13%) |
Jan 04, 2023 | 88.91 | 90.71 | 88.65 | 90.57 | 2,029,433 | +2.89(+3.29%) |
Jan 03, 2023 | 89.33 | 89.81 | 87.61 | 87.68 | 2,158,061 | -0.61(-0.69%) |
Dec 30, 2022 | 86.66 | 88.40 | 86.23 | 88.29 | 1,617,277 | +0.18(+0.21%) |
Dec 29, 2022 | 85.13 | 88.35 | 84.93 | 88.11 | 2,032,723 | +4.01(+4.77%) |
Dec 28, 2022 | 84.58 | 85.71 | 83.50 | 84.10 | 1,475,803 | -1.22(-1.43%) |
Dec 27, 2022 | 85.32 | 85.96 | 84.04 | 85.32 | 1,717,071 | -0.77(-0.89%) |
Dec 23, 2022 | 85.36 | 86.12 | 83.90 | 86.08 | 1,261,656 | +0.12(+0.14%) |
Dec 22, 2022 | 86.88 | 87.36 | 83.81 | 85.97 | 2,443,810 | -3.07(-3.45%) |
Dec 21, 2022 | 87.11 | 89.49 | 87.11 | 89.04 | 2,260,926 | +2.23(+2.57%) |
Dec 20, 2022 | 87.61 | 88.53 | 86.76 | 86.81 | 2,129,489 | -2.02(-2.27%) |
Dec 19, 2022 | 90.53 | 90.85 | 87.72 | 88.83 | 2,172,011 | -1.29(-1.43%) |
Dec 16, 2022 | 90.04 | 91.95 | 89.01 | 90.11 | 10,961,789 | -0.73(-0.80%) |
Dec 15, 2022 | 91.87 | 92.65 | 90.69 | 90.84 | 2,667,050 | -3.20(-3.40%) |
Dec 14, 2022 | 95.21 | 96.50 | 92.89 | 94.04 | 2,317,993 | -1.16(-1.22%) |
Dec 13, 2022 | 97.41 | 98.56 | 93.79 | 95.20 | 2,630,952 | +1.49(+1.59%) |
Dec 12, 2022 | 91.02 | 93.73 | 90.62 | 93.71 | 1,735,497 | +2.13(+2.33%) |
Dec 09, 2022 | 91.63 | 92.99 | 90.99 | 91.58 | 1,898,357 | -0.63(-0.68%) |
Dec 08, 2022 | 89.76 | 92.48 | 89.21 | 92.21 | 1,902,172 | +3.11(+3.49%) |
Dec 07, 2022 | 88.60 | 89.69 | 88.37 | 89.10 | 1,574,078 | -0.27(-0.30%) |
Dec 06, 2022 | 90.82 | 90.84 | 88.33 | 89.37 | 2,046,085 | -1.45(-1.60%) |
Dec 05, 2022 | 90.69 | 91.88 | 89.43 | 90.82 | 1,566,254 | -0.21(-0.23%) |
Dec 02, 2022 | 90.09 | 91.06 | 89.12 | 91.03 | 1,241,678 | -0.98(-1.06%) |
Dec 01, 2022 | 93.15 | 93.98 | 91.70 | 92.01 | 2,534,039 | -0.63(-0.68%) |
Nov 30, 2022 | 87.93 | 92.67 | 86.36 | 92.64 | 3,493,675 | +5.18(+5.93%) |
Nov 29, 2022 | 88.57 | 89.21 | 86.87 | 87.46 | 1,579,166 | -0.94(-1.06%) |
Nov 28, 2022 | 88.70 | 89.68 | 87.73 | 88.40 | 2,197,977 | -1.62(-1.80%) |
Nov 25, 2022 | 91.82 | 91.97 | 90.00 | 90.02 | 1,137,962 | -2.02(-2.19%) |
Nov 23, 2022 | 91.36 | 93.30 | 91.26 | 92.03 | 1,308,297 | +0.78(+0.86%) |
Nov 22, 2022 | 89.67 | 91.29 | 88.95 | 91.25 | 1,867,998 | +2.03(+2.28%) |
Nov 21, 2022 | 90.16 | 90.39 | 89.10 | 89.21 | 1,466,983 | -1.58(-1.74%) |
Nov 18, 2022 | 91.48 | 91.62 | 89.49 | 90.79 | 1,456,484 | +0.56(+0.62%) |
Nov 17, 2022 | 87.03 | 90.56 | 86.96 | 90.23 | 1,230,074 | +1.31(+1.47%) |
Nov 16, 2022 | 91.38 | 91.74 | 88.44 | 88.92 | 2,274,337 | -3.99(-4.30%) |
Nov 15, 2022 | 94.26 | 94.76 | 91.71 | 92.92 | 2,350,366 | +2.35(+2.59%) |
Nov 14, 2022 | 91.93 | 92.91 | 90.46 | 90.57 | 1,831,992 | -2.17(-2.34%) |
Nov 11, 2022 | 89.57 | 93.14 | 89.21 | 92.74 | 1,940,416 | +3.00(+3.35%) |
Nov 10, 2022 | 87.23 | 89.81 | 86.45 | 89.73 | 3,649,164 | +7.39(+8.98%) |
Nov 09, 2022 | 84.55 | 84.55 | 82.28 | 82.34 | 2,481,112 | -2.99(-3.51%) |
Nov 08, 2022 | 86.42 | 87.38 | 83.92 | 85.33 | 2,075,171 | +0.39(+0.46%) |
Nov 07, 2022 | 84.70 | 85.70 | 83.60 | 84.94 | 2,376,297 | +0.27(+0.32%) |
Nov 04, 2022 | 83.08 | 85.97 | 82.48 | 84.67 | 4,396,913 | +5.42(+6.84%) |
Nov 03, 2022 | 78.83 | 80.07 | 77.08 | 79.25 | 2,661,254 | -1.01(-1.26%) |
Nov 02, 2022 | 83.66 | 84.72 | 80.16 | 80.26 | 1,810,190 | -2.92(-3.51%) |
Nov 01, 2022 | 84.23 | 84.56 | 82.38 | 83.18 | 1,235,439 | +0.39(+0.48%) |
Oct 31, 2022 | 84.25 | 84.25 | 82.29 | 82.78 | 2,277,469 | -1.97(-2.33%) |
Oct 28, 2022 | 81.36 | 84.87 | 81.01 | 84.76 | 2,475,873 | +4.06(+5.03%) |
Oct 27, 2022 | 83.25 | 83.81 | 80.51 | 80.70 | 2,245,068 | -1.73(-2.10%) |
Oct 26, 2022 | 82.50 | 84.66 | 81.67 | 82.43 | 1,935,554 | -1.00(-1.20%) |
Oct 25, 2022 | 81.77 | 83.77 | 81.53 | 83.43 | 1,889,753 | +1.66(+2.02%) |
Oct 24, 2022 | 81.04 | 82.28 | 79.67 | 81.77 | 1,627,042 | +0.79(+0.97%) |
Oct 21, 2022 | 78.03 | 81.42 | 77.84 | 80.98 | 1,716,026 | +2.60(+3.32%) |
Oct 20, 2022 | 79.23 | 80.74 | 78.03 | 78.39 | 1,966,749 | -0.24(-0.31%) |
Oct 19, 2022 | 78.18 | 79.00 | 77.34 | 78.63 | 1,453,573 | -0.19(-0.24%) |
Oct 18, 2022 | 80.89 | 81.93 | 77.39 | 78.82 | 2,213,103 | +0.07(+0.09%) |
Oct 17, 2022 | 79.76 | 80.37 | 77.84 | 78.75 | 1,912,734 | +1.14(+1.46%) |
Oct 14, 2022 | 81.82 | 81.93 | 77.39 | 77.62 | 2,329,819 | -3.04(-3.77%) |
Oct 13, 2022 | 74.00 | 82.25 | 73.30 | 80.66 | 3,904,504 | +4.25(+5.57%) |
Oct 12, 2022 | 77.89 | 78.54 | 76.34 | 76.40 | 1,829,945 | -1.71(-2.19%) |
Oct 11, 2022 | 78.12 | 80.01 | 77.25 | 78.12 | 3,411,032 | -2.66(-3.29%) |
Oct 10, 2022 | 84.04 | 84.19 | 80.16 | 80.77 | 1,966,614 | -3.16(-3.76%) |
Oct 07, 2022 | 86.80 | 87.00 | 83.69 | 83.93 | 2,693,475 | -5.21(-5.84%) |
Oct 06, 2022 | 89.95 | 91.70 | 88.76 | 89.14 | 1,741,194 | -0.70(-0.78%) |
Oct 05, 2022 | 87.77 | 90.52 | 86.80 | 89.84 | 1,597,996 | +1.12(+1.26%) |
Oct 04, 2022 | 86.39 | 88.80 | 86.39 | 88.72 | 3,239,737 | +4.14(+4.89%) |
Oct 03, 2022 | 83.19 | 85.57 | 82.18 | 84.58 | 2,624,313 | +2.51(+3.06%) |
Sep 30, 2022 | 84.99 | 85.83 | 81.99 | 82.07 | 2,808,583 | -3.84(-4.47%) |
Sep 29, 2022 | 88.00 | 88.16 | 85.03 | 85.91 | 2,789,158 | -3.56(-3.98%) |
Sep 28, 2022 | 88.52 | 89.93 | 87.95 | 89.47 | 2,477,571 | -0.29(-0.32%) |
Sep 27, 2022 | 90.54 | 91.36 | 88.41 | 89.76 | 1,531,223 | +0.38(+0.42%) |
Sep 26, 2022 | 90.73 | 92.07 | 89.18 | 89.39 | 1,927,790 | -1.41(-1.56%) |
Sep 23, 2022 | 91.54 | 91.94 | 89.07 | 90.80 | 2,259,278 | -1.26(-1.37%) |
Sep 22, 2022 | 94.08 | 94.48 | 91.28 | 92.06 | 1,952,038 | -2.03(-2.16%) |
Sep 21, 2022 | 94.58 | 98.42 | 94.05 | 94.09 | 1,800,668 | -0.37(-0.39%) |
Sep 20, 2022 | 95.24 | 95.82 | 93.67 | 94.46 | 2,354,709 | -1.64(-1.70%) |
Sep 19, 2022 | 95.24 | 97.25 | 94.66 | 96.10 | 1,512,758 | -0.04(-0.04%) |
Sep 16, 2022 | 95.77 | 96.92 | 93.73 | 96.13 | 2,765,079 | -0.31(-0.32%) |
Sep 15, 2022 | 96.21 | 99.06 | 95.74 | 96.44 | 3,012,546 | +0.18(+0.19%) |
Sep 14, 2022 | 94.84 | 96.48 | 93.86 | 96.26 | 1,954,089 | +2.05(+2.18%) |
Sep 13, 2022 | 96.08 | 97.34 | 93.81 | 94.21 | 3,480,126 | -5.52(-5.54%) |
Sep 12, 2022 | 99.39 | 100.28 | 98.66 | 99.73 | 1,392,878 | +0.94(+0.95%) |
Sep 09, 2022 | 97.21 | 99.17 | 96.93 | 98.79 | 1,410,334 | +2.66(+2.76%) |
Sep 08, 2022 | 94.64 | 96.43 | 93.39 | 96.13 | 1,432,443 | +0.56(+0.58%) |
Sep 07, 2022 | 94.50 | 96.06 | 93.85 | 95.58 | 1,327,716 | +1.59(+1.69%) |
Sep 06, 2022 | 95.29 | 95.59 | 92.78 | 93.99 | 1,365,668 | -0.72(-0.76%) |
Sep 02, 2022 | 97.10 | 97.68 | 94.05 | 94.71 | 1,554,238 | -1.15(-1.19%) |
Sep 01, 2022 | 93.28 | 96.07 | 92.48 | 95.85 | 1,717,462 | +1.00(+1.06%) |
Aug 31, 2022 | 96.17 | 96.32 | 94.05 | 94.85 | 1,798,863 | -0.72(-0.76%) |
Aug 30, 2022 | 98.48 | 98.48 | 94.85 | 95.58 | 1,550,944 | -1.47(-1.52%) |
Aug 29, 2022 | 97.68 | 98.74 | 96.72 | 97.05 | 1,525,620 | -1.51(-1.53%) |
Aug 26, 2022 | 104.07 | 104.65 | 98.51 | 98.56 | 2,480,791 | -5.78(-5.54%) |
Aug 25, 2022 | 101.07 | 104.37 | 101.06 | 104.34 | 1,843,604 | +3.77(+3.75%) |
Aug 24, 2022 | 99.93 | 100.99 | 99.12 | 100.57 | 1,395,304 | +0.61(+0.61%) |
Aug 23, 2022 | 99.51 | 101.06 | 99.39 | 99.96 | 1,210,644 | +0.58(+0.59%) |
Aug 22, 2022 | 101.74 | 101.83 | 98.99 | 99.38 | 2,002,914 | -4.06(-3.92%) |
Aug 19, 2022 | 105.01 | 105.78 | 103.01 | 103.44 | 1,840,297 | -2.84(-2.67%) |
Aug 18, 2022 | 104.08 | 106.71 | 103.52 | 106.28 | 2,872,960 | +2.20(+2.11%) |
Aug 17, 2022 | 105.03 | 105.05 | 102.80 | 104.08 | 1,240,001 | -2.38(-2.24%) |
Aug 16, 2022 | 107.29 | 107.43 | 105.38 | 106.46 | 977,346 | -1.23(-1.14%) |
Aug 15, 2022 | 108.31 | 108.98 | 106.43 | 107.69 | 1,079,213 | -0.82(-0.76%) |
Aug 12, 2022 | 106.56 | 109.04 | 106.19 | 108.51 | 1,589,413 | +3.02(+2.87%) |
Aug 11, 2022 | 106.98 | 108.73 | 105.30 | 105.48 | 1,258,295 | -0.73(-0.68%) |
Aug 10, 2022 | 104.89 | 107.05 | 103.91 | 106.21 | 1,802,602 | +4.04(+3.95%) |
Aug 09, 2022 | 104.91 | 105.21 | 100.77 | 102.17 | 2,577,001 | -5.11(-4.76%) |
Aug 08, 2022 | 107.33 | 108.48 | 105.96 | 107.28 | 2,848,610 | -0.51(-0.47%) |
Aug 05, 2022 | 108.10 | 109.68 | 106.48 | 107.79 | 2,850,231 | -0.82(-0.76%) |
Aug 04, 2022 | 106.52 | 108.86 | 104.74 | 108.61 | 3,963,564 | +1.53(+1.43%) |
Aug 03, 2022 | 103.83 | 107.28 | 103.83 | 107.08 | 2,320,916 | +3.63(+3.50%) |
Aug 02, 2022 | 103.72 | 104.97 | 102.77 | 103.46 | 1,002,552 | -1.22(-1.17%) |