Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 111.35 | 112.02 | 110.92 | 111.27 | 1,133,957 | +0.20(+0.18%) |
Jul 28, 2023 | 111.46 | 111.70 | 110.34 | 111.07 | 1,790,655 | +1.62(+1.48%) |
Jul 27, 2023 | 111.99 | 112.38 | 108.56 | 109.44 | 2,405,519 | -0.21(-0.20%) |
Jul 26, 2023 | 108.61 | 110.97 | 108.24 | 109.66 | 2,031,311 | -0.16(-0.15%) |
Jul 25, 2023 | 110.11 | 110.59 | 109.58 | 109.82 | 1,824,835 | +0.28(+0.26%) |
Jul 24, 2023 | 109.94 | 111.53 | 108.97 | 109.54 | 1,315,629 | -0.38(-0.35%) |
Jul 21, 2023 | 109.81 | 111.32 | 108.61 | 109.92 | 1,631,464 | +1.46(+1.35%) |
Jul 20, 2023 | 108.85 | 110.14 | 107.68 | 108.46 | 1,936,558 | -2.94(-2.64%) |
Jul 19, 2023 | 112.28 | 112.49 | 110.95 | 111.40 | 1,086,800 | -0.53(-0.47%) |
Jul 18, 2023 | 111.21 | 112.55 | 110.43 | 111.92 | 984,133 | +0.12(+0.10%) |
Jul 17, 2023 | 108.48 | 112.56 | 108.13 | 111.81 | 1,408,005 | +3.08(+2.84%) |
Jul 14, 2023 | 110.39 | 110.77 | 108.15 | 108.72 | 1,631,535 | -2.43(-2.19%) |
Jul 13, 2023 | 110.84 | 111.37 | 109.54 | 111.15 | 1,880,987 | +1.36(+1.24%) |
Jul 12, 2023 | 109.91 | 110.17 | 108.24 | 109.79 | 1,368,789 | +1.61(+1.49%) |
Jul 11, 2023 | 109.52 | 110.10 | 106.73 | 108.18 | 1,224,962 | -1.01(-0.93%) |
Jul 10, 2023 | 105.89 | 109.48 | 105.70 | 109.19 | 1,507,014 | +3.78(+3.59%) |
Jul 07, 2023 | 106.09 | 106.84 | 104.96 | 105.40 | 1,797,718 | -0.34(-0.32%) |
Jul 06, 2023 | 103.09 | 105.94 | 102.90 | 105.75 | 2,061,525 | +1.36(+1.30%) |
Jul 05, 2023 | 107.27 | 107.64 | 104.38 | 104.38 | 1,828,490 | -4.29(-3.95%) |
Jul 03, 2023 | 108.08 | 109.37 | 107.05 | 108.67 | 997,086 | +0.98(+0.91%) |
Jun 30, 2023 | 107.89 | 108.58 | 106.88 | 107.69 | 1,683,583 | +0.79(+0.74%) |
Jun 29, 2023 | 105.76 | 107.01 | 104.93 | 106.90 | 1,547,736 | +1.68(+1.60%) |
Jun 28, 2023 | 103.84 | 105.49 | 103.34 | 105.22 | 1,576,744 | +0.03(+0.03%) |
Jun 27, 2023 | 101.72 | 105.35 | 101.10 | 105.19 | 1,639,276 | +3.42(+3.36%) |
Jun 26, 2023 | 100.20 | 102.69 | 100.03 | 101.77 | 1,307,410 | +2.51(+2.53%) |
Jun 23, 2023 | 99.24 | 99.70 | 98.78 | 99.26 | 1,677,159 | -1.67(-1.66%) |
Jun 22, 2023 | 100.62 | 101.52 | 100.12 | 100.93 | 1,310,928 | -0.51(-0.50%) |
Jun 21, 2023 | 103.85 | 103.85 | 101.42 | 101.44 | 1,672,105 | -2.96(-2.83%) |
Jun 20, 2023 | 105.36 | 106.49 | 103.41 | 104.39 | 1,920,897 | -1.91(-1.79%) |
Jun 16, 2023 | 108.06 | 108.06 | 105.96 | 106.30 | 3,754,762 | -0.30(-0.28%) |
Jun 15, 2023 | 105.31 | 107.61 | 104.88 | 106.60 | 2,055,276 | -0.31(-0.29%) |
Jun 14, 2023 | 106.74 | 107.43 | 105.49 | 106.91 | 1,424,282 | +0.18(+0.17%) |
Jun 13, 2023 | 106.05 | 107.36 | 105.47 | 106.73 | 1,686,235 | +2.51(+2.41%) |
Jun 12, 2023 | 102.14 | 104.40 | 101.71 | 104.22 | 1,496,869 | +2.56(+2.52%) |
Jun 09, 2023 | 103.06 | 103.37 | 101.20 | 101.66 | 1,122,002 | -0.75(-0.73%) |
Jun 08, 2023 | 102.84 | 103.15 | 101.21 | 102.41 | 852,994 | +0.24(+0.24%) |
Jun 07, 2023 | 101.53 | 104.29 | 101.20 | 102.17 | 1,113,028 | +1.40(+1.39%) |
Jun 06, 2023 | 99.33 | 101.84 | 99.10 | 100.76 | 1,094,708 | +0.92(+0.93%) |
Jun 05, 2023 | 102.23 | 102.25 | 99.58 | 99.84 | 1,779,808 | -2.43(-2.38%) |
Jun 02, 2023 | 103.73 | 104.02 | 101.08 | 102.27 | 1,414,697 | -0.75(-0.73%) |
Jun 01, 2023 | 101.68 | 103.98 | 100.12 | 103.02 | 1,817,571 | +2.32(+2.30%) |
May 31, 2023 | 100.22 | 101.83 | 99.74 | 100.70 | 2,674,355 | -1.42(-1.39%) |
May 30, 2023 | 104.40 | 104.58 | 101.11 | 102.13 | 1,880,327 | -0.08(-0.08%) |
May 26, 2023 | 97.11 | 102.86 | 97.11 | 102.20 | 2,837,450 | +5.54(+5.73%) |
May 25, 2023 | 95.19 | 97.04 | 93.69 | 96.67 | 2,438,816 | +1.15(+1.20%) |
May 24, 2023 | 96.04 | 96.80 | 94.69 | 95.52 | 1,398,507 | -1.97(-2.02%) |
May 23, 2023 | 97.20 | 99.03 | 97.20 | 97.49 | 1,711,855 | -1.61(-1.63%) |
May 22, 2023 | 97.38 | 99.58 | 97.31 | 99.10 | 1,074,375 | +0.81(+0.83%) |
May 19, 2023 | 98.64 | 98.76 | 97.65 | 98.29 | 1,155,575 | -0.44(-0.44%) |
May 18, 2023 | 96.36 | 99.13 | 96.00 | 98.73 | 1,817,240 | +2.92(+3.05%) |
May 17, 2023 | 94.25 | 96.05 | 93.45 | 95.81 | 2,037,143 | +2.57(+2.76%) |
May 16, 2023 | 95.74 | 96.54 | 93.17 | 93.24 | 1,635,762 | -3.01(-3.13%) |
May 15, 2023 | 94.08 | 96.25 | 93.63 | 96.25 | 1,919,794 | +2.33(+2.48%) |
May 12, 2023 | 94.30 | 94.33 | 92.91 | 93.92 | 1,349,574 | +0.22(+0.24%) |
May 11, 2023 | 95.05 | 95.05 | 92.72 | 93.70 | 3,026,969 | -1.60(-1.67%) |
May 10, 2023 | 96.67 | 97.93 | 94.66 | 95.29 | 2,626,251 | -1.22(-1.26%) |
May 09, 2023 | 89.03 | 97.56 | 89.02 | 96.51 | 11,979,199 | -5.24(-5.15%) |
May 08, 2023 | 100.83 | 102.02 | 100.02 | 101.75 | 2,916,417 | +1.08(+1.07%) |
May 05, 2023 | 99.91 | 101.11 | 98.82 | 100.67 | 1,694,216 | +1.91(+1.94%) |
May 04, 2023 | 100.98 | 101.31 | 97.97 | 98.76 | 3,045,895 | -2.98(-2.93%) |
May 03, 2023 | 102.16 | 104.24 | 102.16 | 101.73 | 2,075,677 | -0.17(-0.17%) |
May 02, 2023 | 102.49 | 103.41 | 101.07 | 101.91 | 1,698,653 | -0.16(-0.16%) |
May 01, 2023 | 102.31 | 102.74 | 101.52 | 102.07 | 1,289,586 | -0.32(-0.31%) |
Apr 28, 2023 | 100.64 | 102.55 | 100.30 | 102.39 | 1,677,532 | +1.92(+1.92%) |
Apr 27, 2023 | 99.26 | 101.14 | 97.21 | 100.47 | 2,348,731 | +1.07(+1.08%) |
Apr 26, 2023 | 98.79 | 99.99 | 98.02 | 99.39 | 2,289,207 | +1.08(+1.10%) |
Apr 25, 2023 | 101.90 | 101.95 | 98.22 | 98.31 | 1,921,922 | -4.36(-4.25%) |
Apr 24, 2023 | 103.45 | 103.49 | 101.74 | 102.67 | 1,589,017 | -0.51(-0.50%) |
Apr 21, 2023 | 104.25 | 104.29 | 102.62 | 103.18 | 1,547,122 | -1.69(-1.61%) |
Apr 20, 2023 | 105.44 | 106.97 | 104.18 | 104.88 | 1,722,446 | -0.76(-0.72%) |
Apr 19, 2023 | 106.28 | 106.29 | 104.85 | 105.64 | 1,797,458 | -1.53(-1.43%) |
Apr 18, 2023 | 107.28 | 107.69 | 105.83 | 107.17 | 1,627,975 | +0.23(+0.22%) |
Apr 17, 2023 | 105.66 | 107.65 | 105.58 | 106.94 | 1,358,109 | +0.50(+0.47%) |
Apr 14, 2023 | 105.22 | 106.99 | 105.18 | 106.43 | 2,082,133 | +1.32(+1.25%) |
Apr 13, 2023 | 104.13 | 105.68 | 103.09 | 105.12 | 1,920,979 | +0.77(+0.74%) |
Apr 12, 2023 | 107.44 | 107.44 | 103.99 | 104.34 | 1,602,678 | -2.44(-2.28%) |
Apr 11, 2023 | 108.53 | 108.68 | 106.48 | 106.78 | 1,335,890 | -1.30(-1.21%) |
Apr 10, 2023 | 106.36 | 108.53 | 106.36 | 108.09 | 1,759,413 | +0.42(+0.39%) |
Apr 06, 2023 | 107.63 | 108.66 | 106.95 | 107.66 | 1,292,380 | -1.09(-1.01%) |
Apr 05, 2023 | 109.26 | 109.45 | 107.12 | 108.75 | 1,721,111 | -1.52(-1.38%) |
Apr 04, 2023 | 113.75 | 113.83 | 109.58 | 110.27 | 1,550,779 | -3.23(-2.84%) |
Apr 03, 2023 | 113.79 | 113.79 | 111.94 | 113.50 | 1,104,623 | -0.57(-0.50%) |
Mar 31, 2023 | 112.64 | 114.17 | 112.44 | 114.07 | 1,377,434 | +0.64(+0.56%) |
Mar 30, 2023 | 113.89 | 114.49 | 112.86 | 113.43 | 1,168,161 | +0.81(+0.72%) |
Mar 29, 2023 | 111.19 | 113.60 | 110.71 | 112.62 | 1,554,402 | +3.07(+2.81%) |
Mar 28, 2023 | 109.03 | 109.61 | 107.63 | 109.55 | 1,288,725 | +0.18(+0.17%) |
Mar 27, 2023 | 111.64 | 111.97 | 108.97 | 109.36 | 1,246,589 | -1.77(-1.59%) |
Mar 24, 2023 | 111.22 | 111.76 | 109.65 | 111.13 | 1,760,940 | -1.37(-1.22%) |
Mar 23, 2023 | 112.12 | 114.05 | 110.75 | 112.50 | 1,624,610 | +1.97(+1.78%) |
Mar 22, 2023 | 112.38 | 114.16 | 110.40 | 110.53 | 1,952,740 | -2.35(-2.08%) |
Mar 21, 2023 | 112.16 | 113.85 | 111.13 | 112.88 | 1,508,452 | +1.57(+1.41%) |
Mar 20, 2023 | 110.54 | 111.95 | 110.09 | 111.32 | 1,372,421 | +1.03(+0.93%) |
Mar 17, 2023 | 112.36 | 112.78 | 109.40 | 110.29 | 2,573,734 | -1.61(-1.43%) |
Mar 16, 2023 | 109.09 | 112.25 | 107.86 | 111.90 | 1,847,125 | +3.90(+3.61%) |
Mar 15, 2023 | 107.36 | 108.64 | 106.30 | 108.00 | 1,935,916 | -1.48(-1.35%) |
Mar 14, 2023 | 109.67 | 110.54 | 107.69 | 109.48 | 2,123,848 | +1.89(+1.76%) |
Mar 13, 2023 | 106.04 | 108.74 | 105.00 | 107.58 | 1,868,456 | -0.02(-0.02%) |
Mar 10, 2023 | 110.48 | 110.60 | 106.82 | 107.60 | 2,065,319 | -2.01(-1.83%) |
Mar 09, 2023 | 110.82 | 112.46 | 108.92 | 109.61 | 2,115,871 | -1.30(-1.18%) |
Mar 08, 2023 | 108.70 | 111.40 | 108.59 | 110.92 | 1,824,595 | +2.59(+2.39%) |
Mar 07, 2023 | 109.23 | 109.71 | 108.01 | 108.33 | 1,569,944 | -0.71(-0.65%) |
Mar 06, 2023 | 110.65 | 111.43 | 108.63 | 109.03 | 1,642,737 | -0.97(-0.88%) |
Mar 03, 2023 | 108.00 | 110.23 | 107.25 | 110.00 | 1,404,597 | +1.92(+1.77%) |
Mar 02, 2023 | 106.57 | 108.69 | 105.55 | 108.09 | 1,064,927 | -0.05(-0.05%) |
Mar 01, 2023 | 108.00 | 108.93 | 107.51 | 108.14 | 1,674,267 | +0.26(+0.24%) |
Feb 28, 2023 | 107.24 | 109.04 | 106.84 | 107.87 | 1,261,760 | +0.24(+0.22%) |
Feb 27, 2023 | 109.14 | 109.57 | 107.50 | 107.63 | 1,219,034 | -0.17(-0.16%) |
Feb 24, 2023 | 106.95 | 108.00 | 106.54 | 107.81 | 1,965,880 | -0.90(-0.83%) |
Feb 23, 2023 | 109.04 | 109.79 | 106.50 | 108.71 | 2,007,062 | +1.83(+1.71%) |
Feb 22, 2023 | 108.80 | 108.94 | 105.92 | 106.88 | 2,443,587 | -1.28(-1.18%) |
Feb 21, 2023 | 109.70 | 111.49 | 107.92 | 108.16 | 2,637,437 | -3.22(-2.89%) |
Feb 17, 2023 | 114.01 | 114.02 | 110.91 | 111.38 | 1,877,133 | -3.25(-2.83%) |
Feb 16, 2023 | 115.18 | 116.46 | 114.47 | 114.62 | 1,863,397 | -2.42(-2.07%) |
Feb 15, 2023 | 115.66 | 117.21 | 115.08 | 117.05 | 1,654,591 | -0.04(-0.03%) |
Feb 14, 2023 | 114.89 | 117.74 | 114.61 | 117.08 | 1,722,567 | +0.93(+0.80%) |
Feb 13, 2023 | 115.20 | 116.75 | 114.50 | 116.15 | 2,130,352 | +1.14(+0.99%) |
Feb 10, 2023 | 115.41 | 116.02 | 113.11 | 115.01 | 2,199,021 | -1.21(-1.04%) |
Feb 09, 2023 | 116.40 | 118.84 | 115.14 | 116.22 | 2,881,423 | +1.11(+0.97%) |
Feb 08, 2023 | 116.75 | 117.83 | 114.82 | 115.10 | 2,636,907 | -3.14(-2.65%) |
Feb 07, 2023 | 110.26 | 118.93 | 109.11 | 118.24 | 5,971,484 | +13.16(+12.53%) |
Feb 06, 2023 | 106.91 | 107.78 | 104.91 | 105.08 | 2,094,722 | -3.08(-2.85%) |
Feb 03, 2023 | 106.92 | 109.80 | 106.45 | 108.15 | 2,433,168 | -0.87(-0.79%) |
Feb 02, 2023 | 108.58 | 111.10 | 107.51 | 109.02 | 2,946,256 | +0.25(+0.23%) |
Feb 01, 2023 | 105.24 | 110.08 | 105.21 | 108.77 | 2,870,176 | +3.32(+3.15%) |
Jan 31, 2023 | 103.89 | 105.53 | 103.83 | 105.45 | 1,703,909 | +1.05(+1.00%) |
Jan 30, 2023 | 105.45 | 106.12 | 104.32 | 104.40 | 1,619,901 | -2.48(-2.32%) |
Jan 27, 2023 | 106.75 | 107.72 | 106.16 | 106.88 | 1,438,845 | -0.83(-0.77%) |
Jan 26, 2023 | 105.76 | 107.85 | 104.74 | 107.71 | 1,718,512 | +2.50(+2.38%) |
Jan 25, 2023 | 101.73 | 105.51 | 101.44 | 105.21 | 1,737,238 | +2.03(+1.97%) |
Jan 24, 2023 | 103.74 | 105.59 | 102.80 | 103.18 | 1,798,070 | -2.21(-2.10%) |
Jan 23, 2023 | 101.68 | 105.84 | 100.71 | 105.39 | 2,911,410 | +6.30(+6.36%) |
Jan 20, 2023 | 97.31 | 99.23 | 95.75 | 99.09 | 1,722,380 | +3.02(+3.14%) |
Jan 19, 2023 | 96.97 | 97.76 | 95.91 | 96.08 | 1,912,743 | -1.81(-1.85%) |
Jan 18, 2023 | 99.55 | 100.76 | 97.88 | 97.88 | 1,545,048 | -0.74(-0.75%) |
Jan 17, 2023 | 97.25 | 99.83 | 97.25 | 98.62 | 2,805,836 | +0.92(+0.94%) |
Jan 13, 2023 | 96.25 | 97.80 | 95.90 | 97.70 | 1,007,719 | +0.35(+0.36%) |
Jan 12, 2023 | 96.77 | 98.58 | 95.19 | 97.35 | 1,716,388 | +0.77(+0.80%) |
Jan 11, 2023 | 94.31 | 96.62 | 93.49 | 96.59 | 1,702,093 | +2.83(+3.02%) |
Jan 10, 2023 | 93.26 | 94.11 | 91.87 | 93.76 | 1,560,233 | +0.99(+1.07%) |
Jan 09, 2023 | 93.19 | 94.72 | 92.07 | 92.77 | 1,746,873 | +1.00(+1.09%) |
Jan 06, 2023 | 89.74 | 92.34 | 89.05 | 91.77 | 1,859,252 | +2.90(+3.27%) |
Jan 05, 2023 | 88.98 | 90.53 | 88.45 | 88.86 | 2,050,181 | -1.02(-1.13%) |
Jan 04, 2023 | 88.24 | 90.03 | 87.97 | 89.88 | 2,044,919 | +2.87(+3.29%) |
Jan 03, 2023 | 88.65 | 89.13 | 86.95 | 87.02 | 2,174,529 | -0.61(-0.69%) |
Dec 30, 2022 | 86.01 | 87.73 | 85.58 | 87.62 | 1,629,618 | +0.18(+0.21%) |
Dec 29, 2022 | 84.49 | 87.68 | 84.29 | 87.44 | 2,048,234 | +3.98(+4.77%) |
Dec 28, 2022 | 83.94 | 85.06 | 82.86 | 83.46 | 1,487,065 | -1.21(-1.43%) |
Dec 27, 2022 | 84.67 | 85.31 | 83.40 | 84.67 | 1,730,174 | -0.76(-0.89%) |
Dec 23, 2022 | 84.71 | 85.47 | 83.27 | 85.43 | 1,271,283 | +0.12(+0.14%) |
Dec 22, 2022 | 86.22 | 86.70 | 83.17 | 85.32 | 2,462,458 | -3.05(-3.45%) |
Dec 21, 2022 | 86.45 | 88.81 | 86.45 | 88.36 | 2,278,179 | +2.21(+2.57%) |
Dec 20, 2022 | 86.95 | 87.86 | 86.10 | 86.15 | 2,145,739 | -2.00(-2.27%) |
Dec 19, 2022 | 89.84 | 90.16 | 87.06 | 88.15 | 2,188,584 | -1.28(-1.43%) |
Dec 16, 2022 | 89.35 | 91.26 | 88.34 | 89.43 | 11,045,435 | -0.72(-0.80%) |
Dec 15, 2022 | 91.17 | 91.94 | 90.00 | 90.15 | 2,687,402 | -3.17(-3.40%) |
Dec 14, 2022 | 94.49 | 95.77 | 92.19 | 93.33 | 2,335,681 | -1.15(-1.22%) |
Dec 13, 2022 | 96.67 | 97.82 | 93.08 | 94.48 | 2,651,028 | +1.48(+1.59%) |
Dec 12, 2022 | 90.34 | 93.02 | 89.94 | 93.00 | 1,748,740 | +2.12(+2.33%) |
Dec 09, 2022 | 90.94 | 92.29 | 90.30 | 90.88 | 1,912,843 | -0.62(-0.68%) |
Dec 08, 2022 | 89.08 | 91.78 | 88.54 | 91.51 | 1,916,687 | +3.09(+3.49%) |
Dec 07, 2022 | 87.93 | 89.01 | 87.70 | 88.42 | 1,586,089 | -0.27(-0.30%) |
Dec 06, 2022 | 90.13 | 90.15 | 87.66 | 88.69 | 2,061,698 | -1.44(-1.60%) |
Dec 05, 2022 | 90.00 | 91.18 | 88.75 | 90.13 | 1,578,205 | -0.21(-0.23%) |
Dec 02, 2022 | 89.41 | 90.37 | 88.44 | 90.34 | 1,251,153 | -0.97(-1.06%) |
Dec 01, 2022 | 92.44 | 93.27 | 91.01 | 91.32 | 2,553,375 | -0.62(-0.68%) |
Nov 30, 2022 | 87.27 | 91.97 | 85.71 | 91.94 | 3,520,334 | +5.14(+5.93%) |
Nov 29, 2022 | 87.90 | 88.54 | 86.21 | 86.80 | 1,591,216 | -0.93(-1.06%) |
Nov 28, 2022 | 88.03 | 89.00 | 87.07 | 87.73 | 2,214,749 | -1.61(-1.80%) |
Nov 25, 2022 | 91.12 | 91.28 | 89.32 | 89.34 | 1,146,646 | -2.00(-2.19%) |
Nov 23, 2022 | 90.67 | 92.59 | 90.57 | 91.34 | 1,318,281 | +0.78(+0.86%) |
Nov 22, 2022 | 88.99 | 90.59 | 88.28 | 90.56 | 1,882,252 | +2.02(+2.28%) |
Nov 21, 2022 | 89.48 | 89.71 | 88.42 | 88.54 | 1,478,177 | -1.57(-1.74%) |
Nov 18, 2022 | 90.79 | 90.93 | 88.81 | 90.10 | 1,467,598 | +0.55(+0.62%) |
Nov 17, 2022 | 86.37 | 89.88 | 86.30 | 89.55 | 1,239,460 | +1.30(+1.47%) |
Nov 16, 2022 | 90.69 | 91.05 | 87.77 | 88.25 | 2,291,692 | -3.96(-4.30%) |
Nov 15, 2022 | 93.54 | 94.04 | 91.01 | 92.22 | 2,368,301 | +2.33(+2.59%) |
Nov 14, 2022 | 91.23 | 92.21 | 89.77 | 89.88 | 1,845,971 | -2.15(-2.34%) |
Nov 11, 2022 | 88.89 | 92.43 | 88.54 | 92.03 | 1,955,223 | +2.98(+3.35%) |
Nov 10, 2022 | 86.57 | 89.13 | 85.80 | 89.05 | 3,677,010 | +7.34(+8.98%) |
Nov 09, 2022 | 83.91 | 83.91 | 81.66 | 81.72 | 2,500,045 | -2.97(-3.51%) |
Nov 08, 2022 | 85.77 | 86.72 | 83.28 | 84.69 | 2,091,006 | +0.39(+0.46%) |
Nov 07, 2022 | 84.06 | 85.05 | 82.97 | 84.30 | 2,394,430 | +0.27(+0.32%) |
Nov 04, 2022 | 82.45 | 85.32 | 81.85 | 84.03 | 4,430,464 | +5.38(+6.84%) |
Nov 03, 2022 | 78.23 | 79.46 | 76.49 | 78.65 | 2,681,561 | -1.00(-1.26%) |
Nov 02, 2022 | 83.03 | 84.08 | 79.55 | 79.65 | 1,824,003 | -2.89(-3.51%) |
Nov 01, 2022 | 83.59 | 83.92 | 81.76 | 82.55 | 1,244,866 | +0.39(+0.48%) |
Oct 31, 2022 | 83.61 | 83.61 | 81.67 | 82.16 | 2,294,848 | -1.96(-2.33%) |
Oct 28, 2022 | 80.74 | 84.23 | 80.40 | 84.12 | 2,494,765 | +4.03(+5.03%) |
Oct 27, 2022 | 82.62 | 83.17 | 79.90 | 80.08 | 2,262,199 | -1.72(-2.10%) |
Oct 26, 2022 | 81.87 | 84.02 | 81.05 | 81.80 | 1,950,324 | -0.99(-1.20%) |
Oct 25, 2022 | 81.15 | 83.13 | 80.92 | 82.80 | 1,904,173 | +1.64(+2.02%) |
Oct 24, 2022 | 80.43 | 81.66 | 79.06 | 81.15 | 1,639,457 | +0.78(+0.97%) |
Oct 21, 2022 | 77.44 | 80.80 | 77.25 | 80.37 | 1,729,121 | +2.58(+3.32%) |
Oct 20, 2022 | 78.63 | 80.13 | 77.44 | 77.79 | 1,981,757 | -0.24(-0.31%) |
Oct 19, 2022 | 77.59 | 78.40 | 76.75 | 78.03 | 1,464,665 | -0.19(-0.24%) |
Oct 18, 2022 | 80.28 | 81.31 | 76.81 | 78.22 | 2,229,991 | +0.07(+0.09%) |
Oct 17, 2022 | 79.16 | 79.76 | 77.25 | 78.15 | 1,927,330 | +1.13(+1.46%) |
Oct 14, 2022 | 81.20 | 81.31 | 76.81 | 77.03 | 2,347,597 | -3.02(-3.77%) |
Oct 13, 2022 | 73.44 | 81.62 | 72.75 | 80.05 | 3,934,298 | +4.22(+5.57%) |
Oct 12, 2022 | 77.30 | 77.94 | 75.77 | 75.82 | 1,843,909 | -1.70(-2.19%) |
Oct 11, 2022 | 77.52 | 79.41 | 76.66 | 77.52 | 3,437,060 | -2.64(-3.29%) |
Oct 10, 2022 | 83.40 | 83.55 | 79.55 | 80.16 | 1,981,621 | -3.13(-3.76%) |
Oct 07, 2022 | 86.14 | 86.35 | 83.06 | 83.29 | 2,714,028 | -5.17(-5.84%) |
Oct 06, 2022 | 89.27 | 91.00 | 88.09 | 88.46 | 1,754,481 | -0.70(-0.78%) |
Oct 05, 2022 | 87.11 | 89.84 | 86.14 | 89.16 | 1,610,190 | +1.11(+1.26%) |
Oct 04, 2022 | 85.74 | 88.13 | 85.74 | 88.05 | 3,264,458 | +4.11(+4.89%) |
Oct 03, 2022 | 82.56 | 84.92 | 81.56 | 83.94 | 2,644,339 | +2.49(+3.06%) |
Sep 30, 2022 | 84.34 | 85.18 | 81.36 | 81.45 | 2,830,014 | -3.81(-4.47%) |
Sep 29, 2022 | 87.33 | 87.50 | 84.38 | 85.26 | 2,810,441 | -3.53(-3.98%) |
Sep 28, 2022 | 87.85 | 89.24 | 87.28 | 88.80 | 2,496,477 | -0.29(-0.32%) |
Sep 27, 2022 | 89.86 | 90.67 | 87.74 | 89.08 | 1,542,907 | +0.37(+0.42%) |
Sep 26, 2022 | 90.05 | 91.37 | 88.51 | 88.71 | 1,942,500 | -1.40(-1.56%) |
Sep 23, 2022 | 90.85 | 91.24 | 88.40 | 90.11 | 2,276,518 | -1.25(-1.37%) |
Sep 22, 2022 | 93.37 | 93.76 | 90.59 | 91.37 | 1,966,934 | -2.02(-2.16%) |
Sep 21, 2022 | 93.87 | 97.68 | 93.34 | 93.38 | 1,814,408 | -0.36(-0.39%) |
Sep 20, 2022 | 94.52 | 95.09 | 92.96 | 93.74 | 2,372,677 | -1.62(-1.70%) |
Sep 19, 2022 | 94.52 | 96.51 | 93.94 | 95.37 | 1,524,302 | -0.04(-0.04%) |
Sep 16, 2022 | 95.04 | 96.19 | 93.02 | 95.41 | 2,786,178 | -0.31(-0.32%) |
Sep 15, 2022 | 95.48 | 98.31 | 95.01 | 95.71 | 3,035,533 | +0.18(+0.19%) |
Sep 14, 2022 | 94.13 | 95.75 | 93.15 | 95.53 | 1,969,000 | +2.03(+2.18%) |
Sep 13, 2022 | 95.35 | 96.60 | 93.10 | 93.50 | 3,506,682 | -5.48(-5.54%) |
Sep 12, 2022 | 98.63 | 99.52 | 97.91 | 98.98 | 1,403,507 | +0.94(+0.95%) |
Sep 09, 2022 | 96.48 | 98.41 | 96.20 | 98.04 | 1,421,096 | +2.64(+2.76%) |
Sep 08, 2022 | 93.93 | 95.70 | 92.68 | 95.41 | 1,443,373 | +0.55(+0.58%) |
Sep 07, 2022 | 93.78 | 95.33 | 93.14 | 94.85 | 1,337,847 | +1.58(+1.69%) |
Sep 06, 2022 | 94.57 | 94.87 | 92.08 | 93.28 | 1,376,089 | -0.72(-0.76%) |
Sep 02, 2022 | 96.36 | 96.94 | 93.33 | 93.99 | 1,566,098 | -1.14(-1.19%) |
Sep 01, 2022 | 92.58 | 95.34 | 91.78 | 95.13 | 1,730,568 | +0.99(+1.06%) |
Aug 31, 2022 | 95.44 | 95.59 | 93.34 | 94.14 | 1,812,590 | -0.72(-0.76%) |
Aug 30, 2022 | 97.74 | 97.74 | 94.14 | 94.85 | 1,562,778 | -1.46(-1.52%) |
Aug 29, 2022 | 96.94 | 97.99 | 95.99 | 96.31 | 1,537,261 | -1.50(-1.53%) |
Aug 26, 2022 | 103.29 | 103.86 | 97.77 | 97.81 | 2,499,721 | -5.74(-5.54%) |
Aug 25, 2022 | 100.31 | 103.58 | 100.30 | 103.55 | 1,857,672 | +3.74(+3.75%) |
Aug 24, 2022 | 99.17 | 100.23 | 98.37 | 99.81 | 1,405,951 | +0.60(+0.61%) |
Aug 23, 2022 | 98.75 | 100.30 | 98.64 | 99.21 | 1,219,882 | +0.58(+0.59%) |
Aug 22, 2022 | 100.97 | 101.06 | 98.24 | 98.63 | 2,018,198 | -4.03(-3.92%) |
Aug 19, 2022 | 104.21 | 104.98 | 102.23 | 102.65 | 1,854,340 | -2.82(-2.67%) |
Aug 18, 2022 | 103.29 | 105.90 | 102.74 | 105.47 | 2,894,883 | +2.18(+2.11%) |
Aug 17, 2022 | 104.24 | 104.25 | 102.02 | 103.29 | 1,249,464 | -2.36(-2.24%) |
Aug 16, 2022 | 106.48 | 106.62 | 104.58 | 105.66 | 984,804 | -1.22(-1.14%) |
Aug 15, 2022 | 107.49 | 108.15 | 105.63 | 106.87 | 1,087,449 | -0.82(-0.76%) |
Aug 12, 2022 | 105.75 | 108.22 | 105.39 | 107.69 | 1,601,542 | +3.00(+2.87%) |
Aug 11, 2022 | 106.17 | 107.91 | 104.51 | 104.69 | 1,267,897 | -0.72(-0.68%) |
Aug 10, 2022 | 104.10 | 106.23 | 103.12 | 105.41 | 1,816,357 | +4.01(+3.95%) |
Aug 09, 2022 | 104.12 | 104.41 | 100.00 | 101.40 | 2,596,666 | -5.07(-4.76%) |
Aug 08, 2022 | 106.52 | 107.66 | 105.16 | 106.47 | 2,870,347 | -0.50(-0.47%) |
Aug 05, 2022 | 107.28 | 108.84 | 105.67 | 106.97 | 2,871,980 | -0.82(-0.76%) |
Aug 04, 2022 | 105.71 | 108.04 | 103.95 | 107.79 | 3,993,809 | +1.52(+1.43%) |
Aug 03, 2022 | 103.04 | 106.47 | 103.04 | 106.27 | 2,338,626 | +3.60(+3.51%) |
Aug 02, 2022 | 102.93 | 104.17 | 101.99 | 102.67 | 1,010,202 | -1.22(-1.17%) |