Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 60.12 | 61.14 | 59.21 | 60.09 | 5,412,292 | -0.49(-0.81%) |
May 30, 2023 | 60.86 | 61.13 | 59.05 | 60.58 | 3,318,521 | -0.82(-1.34%) |
May 26, 2023 | 62.83 | 63.17 | 61.11 | 61.40 | 2,218,837 | -0.99(-1.58%) |
May 25, 2023 | 63.51 | 64.13 | 62.37 | 62.39 | 2,031,692 | -1.86(-2.89%) |
May 24, 2023 | 66.18 | 66.29 | 64.09 | 64.24 | 1,657,414 | -1.69(-2.56%) |
May 23, 2023 | 65.13 | 66.16 | 64.25 | 65.94 | 1,938,889 | +0.44(+0.67%) |
May 22, 2023 | 64.96 | 66.10 | 63.72 | 65.50 | 2,375,988 | +0.80(+1.24%) |
May 19, 2023 | 64.60 | 65.76 | 64.45 | 64.69 | 2,603,856 | +0.50(+0.78%) |
May 18, 2023 | 63.16 | 64.29 | 61.99 | 64.20 | 2,691,156 | +1.55(+2.48%) |
May 17, 2023 | 62.91 | 63.83 | 62.16 | 62.64 | 3,862,352 | -0.79(-1.25%) |
May 16, 2023 | 65.14 | 65.70 | 63.39 | 63.43 | 2,736,439 | -2.31(-3.51%) |
May 15, 2023 | 65.46 | 66.13 | 64.93 | 65.74 | 3,222,393 | +0.74(+1.14%) |
May 12, 2023 | 65.65 | 66.12 | 64.13 | 65.00 | 2,121,488 | -0.24(-0.37%) |
May 11, 2023 | 62.49 | 65.41 | 61.97 | 65.24 | 4,821,039 | -0.59(-0.90%) |
May 10, 2023 | 66.99 | 67.10 | 64.70 | 65.83 | 2,371,561 | +0.00(+0.00%) |
May 09, 2023 | 65.13 | 66.02 | 64.34 | 65.83 | 3,143,689 | +0.20(+0.31%) |
May 08, 2023 | 68.85 | 69.38 | 65.40 | 65.63 | 3,005,218 | -2.00(-2.96%) |
May 05, 2023 | 69.25 | 69.25 | 66.81 | 67.63 | 3,418,031 | -0.42(-0.61%) |
May 04, 2023 | 71.34 | 71.84 | 67.71 | 68.05 | 3,061,463 | -3.67(-5.12%) |
May 03, 2023 | 73.07 | 73.97 | 71.71 | 71.72 | 2,889,702 | -0.20(-0.28%) |
May 02, 2023 | 70.18 | 72.60 | 67.31 | 71.92 | 5,256,603 | +2.05(+2.93%) |
May 01, 2023 | 69.73 | 70.09 | 68.50 | 69.87 | 2,744,524 | +0.36(+0.52%) |
Apr 28, 2023 | 67.42 | 69.58 | 66.69 | 69.51 | 2,666,514 | +1.43(+2.10%) |
Apr 27, 2023 | 69.79 | 69.95 | 67.54 | 68.09 | 2,392,717 | -1.37(-1.97%) |
Apr 26, 2023 | 70.11 | 70.92 | 69.28 | 69.46 | 1,733,828 | -0.79(-1.12%) |
Apr 25, 2023 | 71.28 | 71.83 | 70.12 | 70.24 | 1,706,196 | -2.20(-3.04%) |
Apr 24, 2023 | 72.37 | 72.84 | 71.77 | 72.45 | 1,475,260 | +0.16(+0.21%) |
Apr 21, 2023 | 71.93 | 72.39 | 71.14 | 72.29 | 2,109,438 | -0.02(-0.03%) |
Apr 20, 2023 | 71.35 | 72.59 | 70.98 | 72.31 | 1,787,123 | +0.06(+0.08%) |
Apr 19, 2023 | 72.18 | 72.96 | 70.54 | 72.25 | 2,069,599 | -0.64(-0.88%) |
Apr 18, 2023 | 75.07 | 75.26 | 71.98 | 72.89 | 3,109,421 | -2.86(-3.78%) |
Apr 17, 2023 | 74.81 | 76.07 | 74.77 | 75.76 | 2,008,787 | +0.90(+1.21%) |
Apr 14, 2023 | 75.61 | 76.39 | 74.31 | 74.86 | 1,461,380 | +0.04(+0.05%) |
Apr 13, 2023 | 74.60 | 75.61 | 74.02 | 74.82 | 2,274,817 | -0.02(-0.03%) |
Apr 12, 2023 | 75.16 | 75.66 | 73.71 | 74.84 | 2,415,096 | -0.49(-0.64%) |
Apr 11, 2023 | 71.83 | 75.98 | 71.83 | 75.32 | 4,862,066 | +3.74(+5.22%) |
Apr 10, 2023 | 70.72 | 73.44 | 70.72 | 71.58 | 2,270,105 | +2.19(+3.15%) |
Apr 06, 2023 | 70.70 | 70.71 | 69.23 | 69.40 | 2,364,023 | -1.65(-2.32%) |
Apr 05, 2023 | 70.08 | 71.18 | 69.29 | 71.05 | 3,307,578 | +0.28(+0.40%) |
Apr 04, 2023 | 70.87 | 70.91 | 69.20 | 70.77 | 2,199,969 | -0.78(-1.09%) |
Apr 03, 2023 | 71.62 | 72.06 | 70.00 | 71.54 | 3,177,563 | +1.15(+1.63%) |
Mar 31, 2023 | 69.94 | 70.82 | 69.57 | 70.40 | 2,673,964 | +0.59(+0.85%) |
Mar 30, 2023 | 71.19 | 71.19 | 69.45 | 69.81 | 2,253,925 | -0.41(-0.58%) |
Mar 29, 2023 | 69.53 | 71.40 | 69.08 | 70.21 | 2,961,444 | +1.97(+2.89%) |
Mar 28, 2023 | 67.98 | 69.35 | 67.59 | 68.24 | 1,796,154 | +0.40(+0.59%) |
Mar 27, 2023 | 68.71 | 68.99 | 66.08 | 67.84 | 2,965,209 | +0.54(+0.81%) |
Mar 24, 2023 | 67.33 | 67.58 | 65.99 | 67.30 | 3,490,545 | -0.68(-1.00%) |
Mar 23, 2023 | 69.61 | 70.24 | 66.96 | 67.98 | 4,292,552 | -1.16(-1.67%) |
Mar 22, 2023 | 72.62 | 72.80 | 69.08 | 69.14 | 2,555,234 | -3.40(-4.69%) |
Mar 21, 2023 | 72.40 | 73.46 | 71.98 | 72.53 | 2,433,175 | +2.06(+2.92%) |
Mar 20, 2023 | 70.31 | 71.46 | 68.56 | 70.48 | 3,644,771 | +1.59(+2.31%) |
Mar 17, 2023 | 70.70 | 71.17 | 68.69 | 68.88 | 7,851,093 | -2.07(-2.92%) |
Mar 16, 2023 | 69.60 | 71.44 | 68.72 | 70.95 | 3,858,190 | +0.56(+0.80%) |
Mar 15, 2023 | 70.99 | 71.80 | 68.65 | 70.39 | 3,947,833 | -2.07(-2.85%) |
Mar 14, 2023 | 73.92 | 75.43 | 71.88 | 72.46 | 3,467,117 | -0.61(-0.84%) |
Mar 13, 2023 | 74.77 | 74.88 | 72.89 | 73.07 | 3,661,479 | -3.14(-4.12%) |
Mar 10, 2023 | 78.42 | 79.41 | 75.97 | 76.21 | 2,991,796 | -2.56(-3.25%) |
Mar 09, 2023 | 82.04 | 82.50 | 78.73 | 78.77 | 2,356,227 | -3.07(-3.75%) |
Mar 08, 2023 | 80.88 | 82.25 | 80.41 | 81.84 | 2,106,286 | +1.05(+1.30%) |
Mar 07, 2023 | 82.71 | 82.71 | 80.34 | 80.79 | 2,293,203 | -2.74(-3.28%) |
Mar 06, 2023 | 83.09 | 83.80 | 82.04 | 83.53 | 1,998,622 | -0.15(-0.17%) |
Mar 03, 2023 | 84.23 | 84.91 | 83.15 | 83.67 | 2,284,948 | -0.70(-0.83%) |
Mar 02, 2023 | 82.00 | 84.44 | 80.84 | 84.37 | 2,883,444 | +1.68(+2.03%) |
Mar 01, 2023 | 83.31 | 84.16 | 82.44 | 82.69 | 2,228,449 | -0.72(-0.86%) |
Feb 28, 2023 | 83.05 | 84.96 | 82.88 | 83.41 | 3,518,565 | +0.58(+0.70%) |
Feb 27, 2023 | 83.12 | 83.98 | 82.19 | 82.83 | 2,894,412 | -0.29(-0.35%) |
Feb 24, 2023 | 83.35 | 83.50 | 81.28 | 83.12 | 2,327,477 | -0.67(-0.80%) |
Feb 23, 2023 | 82.19 | 84.23 | 81.58 | 83.79 | 2,563,763 | +0.85(+1.03%) |
Feb 22, 2023 | 82.23 | 84.13 | 81.62 | 82.94 | 3,799,770 | +1.86(+2.30%) |
Feb 21, 2023 | 78.79 | 81.78 | 78.76 | 81.07 | 3,628,106 | +1.10(+1.37%) |
Feb 17, 2023 | 81.66 | 83.59 | 79.64 | 79.97 | 3,429,519 | -2.87(-3.47%) |
Feb 16, 2023 | 80.92 | 86.27 | 79.92 | 82.85 | 4,385,960 | +0.29(+0.35%) |
Feb 15, 2023 | 81.99 | 82.61 | 81.06 | 82.56 | 2,513,481 | -0.51(-0.61%) |
Feb 14, 2023 | 83.45 | 83.73 | 81.96 | 83.06 | 2,180,866 | -0.89(-1.06%) |
Feb 13, 2023 | 86.31 | 86.62 | 83.78 | 83.96 | 3,396,936 | -3.52(-4.02%) |
Feb 10, 2023 | 84.08 | 88.19 | 84.08 | 87.47 | 4,316,432 | +3.57(+4.25%) |
Feb 09, 2023 | 82.12 | 84.35 | 81.83 | 83.91 | 3,183,394 | +2.59(+3.19%) |
Feb 08, 2023 | 81.76 | 82.26 | 80.60 | 81.32 | 1,864,260 | -0.13(-0.15%) |
Feb 07, 2023 | 83.21 | 83.58 | 80.01 | 81.44 | 3,093,886 | -1.68(-2.02%) |
Feb 06, 2023 | 83.26 | 83.71 | 82.35 | 83.12 | 2,176,477 | +0.06(+0.07%) |
Feb 03, 2023 | 82.08 | 83.69 | 81.83 | 83.07 | 2,476,503 | +0.87(+1.06%) |
Feb 02, 2023 | 82.34 | 84.09 | 81.58 | 82.20 | 3,349,011 | -0.24(-0.29%) |
Feb 01, 2023 | 81.21 | 83.77 | 80.53 | 82.44 | 2,505,006 | +0.56(+0.68%) |
Jan 31, 2023 | 79.92 | 82.01 | 79.75 | 81.88 | 2,246,809 | +1.93(+2.42%) |
Jan 30, 2023 | 79.53 | 80.88 | 79.08 | 79.94 | 2,632,731 | -0.37(-0.46%) |
Jan 27, 2023 | 81.89 | 82.83 | 80.24 | 80.31 | 3,024,749 | -1.95(-2.37%) |
Jan 26, 2023 | 81.58 | 82.30 | 80.10 | 82.26 | 2,932,238 | +1.30(+1.60%) |
Jan 25, 2023 | 81.31 | 82.11 | 79.92 | 80.97 | 2,775,785 | -1.14(-1.39%) |
Jan 24, 2023 | 82.17 | 83.13 | 80.07 | 82.11 | 2,723,670 | -0.56(-0.68%) |
Jan 23, 2023 | 83.90 | 84.28 | 81.96 | 82.67 | 2,493,006 | -0.93(-1.11%) |
Jan 20, 2023 | 82.12 | 83.64 | 81.30 | 83.60 | 1,758,914 | +1.05(+1.28%) |
Jan 19, 2023 | 82.55 | 82.96 | 80.51 | 82.54 | 2,334,094 | +0.73(+0.90%) |
Jan 18, 2023 | 83.86 | 84.47 | 81.35 | 81.81 | 2,741,620 | -1.32(-1.59%) |
Jan 17, 2023 | 84.45 | 85.14 | 83.11 | 83.13 | 2,859,382 | -0.88(-1.05%) |
Jan 13, 2023 | 82.48 | 84.19 | 81.88 | 84.01 | 2,144,106 | +0.58(+0.70%) |
Jan 12, 2023 | 81.34 | 83.64 | 80.54 | 83.43 | 3,024,312 | +2.18(+2.69%) |
Jan 11, 2023 | 80.49 | 81.97 | 79.76 | 81.25 | 2,914,154 | +1.02(+1.27%) |
Jan 10, 2023 | 83.80 | 84.09 | 79.66 | 80.23 | 3,690,491 | -2.90(-3.49%) |
Jan 09, 2023 | 81.94 | 83.65 | 81.24 | 83.13 | 3,845,319 | +1.54(+1.88%) |
Jan 06, 2023 | 81.10 | 82.89 | 79.90 | 81.60 | 3,063,812 | +0.61(+0.75%) |
Jan 05, 2023 | 79.37 | 81.57 | 78.92 | 80.99 | 3,415,713 | +1.32(+1.66%) |
Jan 04, 2023 | 78.90 | 79.92 | 77.64 | 79.66 | 4,998,145 | +0.44(+0.56%) |
Jan 03, 2023 | 81.87 | 82.16 | 78.58 | 79.22 | 6,427,435 | -3.14(-3.81%) |
Dec 30, 2022 | 82.51 | 83.09 | 81.65 | 82.36 | 1,731,142 | -0.30(-0.36%) |
Dec 29, 2022 | 83.40 | 84.40 | 82.31 | 82.66 | 2,228,444 | -0.80(-0.96%) |
Dec 28, 2022 | 84.10 | 85.05 | 82.98 | 83.46 | 2,157,832 | -1.22(-1.44%) |
Dec 27, 2022 | 87.73 | 88.11 | 84.31 | 84.68 | 2,619,498 | -3.04(-3.46%) |
Dec 23, 2022 | 87.66 | 88.38 | 87.00 | 87.72 | 1,551,835 | +0.81(+0.93%) |
Dec 22, 2022 | 90.23 | 90.23 | 85.38 | 86.90 | 3,051,806 | -3.51(-3.88%) |
Dec 21, 2022 | 90.67 | 91.10 | 88.93 | 90.41 | 1,729,527 | -0.02(-0.02%) |
Dec 20, 2022 | 90.38 | 91.27 | 89.41 | 90.43 | 1,563,195 | +0.80(+0.90%) |
Dec 19, 2022 | 92.15 | 93.06 | 88.96 | 89.63 | 2,327,422 | -2.27(-2.47%) |
Dec 16, 2022 | 90.23 | 92.11 | 89.57 | 91.90 | 5,154,332 | +0.50(+0.55%) |
Dec 15, 2022 | 89.66 | 92.07 | 89.44 | 91.40 | 2,789,144 | +1.50(+1.67%) |
Dec 14, 2022 | 94.80 | 95.00 | 89.90 | 89.90 | 3,634,363 | -4.65(-4.92%) |
Dec 13, 2022 | 97.15 | 97.70 | 94.47 | 94.55 | 2,039,639 | -0.87(-0.91%) |
Dec 12, 2022 | 95.35 | 95.94 | 93.94 | 95.42 | 2,696,777 | +0.01(+0.01%) |
Dec 09, 2022 | 96.44 | 97.75 | 95.36 | 95.41 | 1,435,458 | -1.39(-1.44%) |
Dec 08, 2022 | 99.02 | 99.58 | 96.66 | 96.80 | 1,633,116 | -0.37(-0.38%) |
Dec 07, 2022 | 97.55 | 98.76 | 96.40 | 97.17 | 2,992,949 | -0.95(-0.97%) |
Dec 06, 2022 | 100.10 | 101.14 | 97.27 | 98.12 | 1,611,632 | -1.91(-1.91%) |
Dec 05, 2022 | 103.43 | 105.24 | 99.32 | 100.03 | 2,666,977 | -0.88(-0.87%) |
Dec 02, 2022 | 100.14 | 102.51 | 99.50 | 100.91 | 1,846,055 | +0.72(+0.72%) |
Dec 01, 2022 | 104.98 | 104.98 | 100.10 | 100.19 | 2,529,076 | -4.40(-4.21%) |
Nov 30, 2022 | 103.87 | 105.37 | 99.96 | 104.58 | 8,944,276 | +1.73(+1.68%) |
Nov 29, 2022 | 102.71 | 104.53 | 101.63 | 102.85 | 2,126,415 | +1.93(+1.92%) |
Nov 28, 2022 | 103.74 | 105.38 | 100.87 | 100.92 | 2,490,009 | -4.08(-3.89%) |
Nov 25, 2022 | 102.81 | 106.12 | 102.64 | 105.00 | 1,081,979 | +2.23(+2.17%) |
Nov 23, 2022 | 104.40 | 105.30 | 101.85 | 102.77 | 1,773,708 | -3.26(-3.07%) |
Nov 22, 2022 | 101.25 | 106.13 | 101.22 | 106.02 | 3,199,999 | +6.68(+6.72%) |
Nov 21, 2022 | 96.91 | 100.48 | 95.54 | 99.34 | 2,076,645 | +1.38(+1.41%) |
Nov 18, 2022 | 98.28 | 99.43 | 94.90 | 97.96 | 1,764,155 | -0.79(-0.80%) |
Nov 17, 2022 | 97.77 | 99.68 | 96.94 | 98.75 | 1,665,934 | -0.52(-0.53%) |
Nov 16, 2022 | 101.92 | 102.51 | 98.47 | 99.28 | 2,056,962 | -4.07(-3.94%) |
Nov 15, 2022 | 105.37 | 105.61 | 99.42 | 103.35 | 3,576,603 | -0.82(-0.79%) |
Nov 14, 2022 | 98.86 | 104.74 | 98.76 | 104.17 | 3,278,841 | +5.16(+5.21%) |
Nov 11, 2022 | 105.31 | 108.27 | 98.27 | 99.01 | 5,214,536 | -5.46(-5.23%) |
Nov 10, 2022 | 102.70 | 105.55 | 100.22 | 104.47 | 2,470,852 | +3.69(+3.66%) |
Nov 09, 2022 | 102.92 | 105.35 | 100.28 | 100.78 | 2,051,265 | -3.84(-3.67%) |
Nov 08, 2022 | 100.54 | 105.32 | 100.25 | 104.62 | 1,981,177 | +4.18(+4.16%) |
Nov 07, 2022 | 101.43 | 101.77 | 98.96 | 100.44 | 2,212,806 | -1.03(-1.02%) |
Nov 04, 2022 | 104.09 | 106.68 | 100.98 | 101.47 | 2,535,982 | +0.13(+0.13%) |
Nov 03, 2022 | 93.88 | 102.98 | 91.90 | 101.34 | 5,607,980 | +1.99(+2.01%) |
Nov 02, 2022 | 102.07 | 98.07 | 99.34 | 3,849,614 | -4.46(-4.30%) | |
Nov 01, 2022 | 103.99 | 104.48 | 101.21 | 103.80 | 1,899,498 | +1.48(+1.45%) |
Oct 31, 2022 | 102.17 | 105.82 | 100.83 | 102.32 | 3,512,569 | +0.56(+0.55%) |
Oct 28, 2022 | 103.02 | 106.49 | 100.06 | 101.76 | 2,890,691 | -1.22(-1.19%) |
Oct 27, 2022 | 102.44 | 104.17 | 102.01 | 102.98 | 2,244,468 | +1.56(+1.54%) |
Oct 26, 2022 | 104.23 | 105.08 | 101.26 | 101.42 | 1,904,592 | -2.28(-2.20%) |
Oct 25, 2022 | 100.14 | 103.90 | 99.71 | 103.70 | 2,037,992 | +3.44(+3.43%) |
Oct 24, 2022 | 103.29 | 103.55 | 99.23 | 100.27 | 2,266,062 | -3.12(-3.02%) |
Oct 21, 2022 | 100.92 | 103.76 | 98.41 | 103.39 | 2,756,337 | +2.84(+2.83%) |
Oct 20, 2022 | 98.61 | 101.71 | 97.22 | 100.55 | 3,126,836 | +3.62(+3.74%) |
Oct 19, 2022 | 96.01 | 99.52 | 96.01 | 96.93 | 2,184,170 | +0.40(+0.42%) |
Oct 18, 2022 | 97.44 | 100.05 | 95.99 | 96.52 | 3,546,364 | +1.31(+1.38%) |
Oct 17, 2022 | 95.86 | 97.41 | 94.46 | 95.21 | 2,414,361 | +0.81(+0.86%) |
Oct 14, 2022 | 104.29 | 104.29 | 93.61 | 94.40 | 3,369,348 | -8.66(-8.40%) |
Oct 13, 2022 | 98.39 | 103.42 | 97.14 | 103.06 | 2,014,559 | +4.31(+4.37%) |
Oct 12, 2022 | 98.28 | 99.46 | 95.77 | 98.75 | 1,807,428 | -0.27(-0.27%) |
Oct 11, 2022 | 101.46 | 102.80 | 98.70 | 99.02 | 2,136,232 | -3.56(-3.47%) |
Oct 10, 2022 | 101.82 | 104.26 | 99.93 | 102.58 | 2,268,296 | +1.67(+1.65%) |
Oct 07, 2022 | 101.67 | 102.46 | 99.37 | 100.91 | 2,002,986 | -0.90(-0.88%) |
Oct 06, 2022 | 98.25 | 103.74 | 98.25 | 101.81 | 2,857,282 | +3.06(+3.10%) |
Oct 05, 2022 | 99.99 | 101.19 | 97.77 | 98.75 | 1,835,987 | -2.42(-2.39%) |
Oct 04, 2022 | 98.47 | 101.51 | 98.22 | 101.16 | 3,036,208 | +4.58(+4.75%) |
Oct 03, 2022 | 97.29 | 97.61 | 94.97 | 96.58 | 3,308,955 | +3.90(+4.21%) |
Sep 30, 2022 | 92.89 | 94.40 | 91.42 | 92.68 | 2,772,925 | -0.78(-0.83%) |
Sep 29, 2022 | 94.91 | 95.61 | 92.40 | 93.46 | 2,345,853 | -3.03(-3.14%) |
Sep 28, 2022 | 92.77 | 96.78 | 91.94 | 96.49 | 2,987,878 | +4.18(+4.53%) |
Sep 27, 2022 | 88.38 | 93.54 | 88.38 | 92.31 | 3,585,575 | +5.31(+6.10%) |
Sep 26, 2022 | 89.17 | 92.31 | 86.90 | 87.01 | 2,861,733 | -3.30(-3.66%) |
Sep 23, 2022 | 94.85 | 95.56 | 88.91 | 90.31 | 3,351,585 | -7.45(-7.62%) |
Sep 22, 2022 | 99.30 | 100.47 | 97.64 | 97.76 | 1,522,894 | -0.16(-0.17%) |
Sep 21, 2022 | 102.02 | 102.60 | 97.90 | 97.93 | 1,943,262 | -2.51(-2.50%) |
Sep 20, 2022 | 98.56 | 101.65 | 96.42 | 100.44 | 2,960,997 | +0.81(+0.81%) |
Sep 19, 2022 | 92.75 | 99.80 | 92.26 | 99.63 | 2,949,675 | +4.70(+4.95%) |
Sep 16, 2022 | 95.75 | 96.19 | 91.77 | 94.93 | 7,750,623 | -2.44(-2.50%) |
Sep 15, 2022 | 98.12 | 98.76 | 95.81 | 97.37 | 2,069,098 | -1.90(-1.91%) |
Sep 14, 2022 | 96.65 | 99.91 | 96.01 | 99.27 | 2,886,202 | +2.83(+2.94%) |
Sep 13, 2022 | 94.88 | 99.12 | 94.63 | 96.44 | 3,005,652 | +0.65(+0.67%) |
Sep 12, 2022 | 99.91 | 99.91 | 93.46 | 95.79 | 4,193,207 | -4.04(-4.05%) |
Sep 09, 2022 | 100.94 | 101.83 | 99.60 | 99.83 | 1,582,871 | +1.17(+1.19%) |
Sep 08, 2022 | 98.83 | 99.60 | 97.17 | 98.66 | 1,630,982 | +0.13(+0.13%) |
Sep 07, 2022 | 97.29 | 99.10 | 96.34 | 98.53 | 2,504,811 | -0.57(-0.57%) |
Sep 06, 2022 | 103.07 | 104.28 | 98.99 | 99.10 | 3,364,065 | -3.79(-3.69%) |
Sep 02, 2022 | 100.46 | 103.13 | 98.54 | 102.90 | 3,415,226 | +4.27(+4.33%) |
Sep 01, 2022 | 98.47 | 99.18 | 96.51 | 98.62 | 2,408,888 | -1.00(-1.01%) |
Aug 31, 2022 | 100.71 | 101.29 | 98.55 | 99.62 | 3,676,326 | -2.45(-2.40%) |
Aug 30, 2022 | 107.27 | 107.46 | 101.28 | 102.07 | 3,889,702 | -7.07(-6.48%) |
Aug 29, 2022 | 111.70 | 112.35 | 108.26 | 109.14 | 3,110,893 | -4.82(-4.23%) |
Aug 26, 2022 | 113.62 | 115.16 | 112.28 | 113.96 | 2,669,856 | +0.91(+0.81%) |
Aug 25, 2022 | 110.75 | 113.21 | 110.47 | 113.05 | 4,336,183 | +4.72(+4.36%) |
Aug 24, 2022 | 105.13 | 108.68 | 105.05 | 108.33 | 3,158,217 | +3.32(+3.16%) |
Aug 23, 2022 | 103.03 | 106.83 | 102.80 | 105.00 | 2,170,641 | +3.28(+3.23%) |
Aug 22, 2022 | 99.30 | 103.04 | 99.30 | 101.72 | 1,979,079 | +2.06(+2.07%) |
Aug 19, 2022 | 98.22 | 99.96 | 96.96 | 99.66 | 1,534,992 | +1.09(+1.10%) |
Aug 18, 2022 | 100.53 | 101.07 | 98.02 | 98.57 | 1,181,090 | -1.18(-1.19%) |
Aug 17, 2022 | 99.04 | 101.65 | 98.60 | 99.76 | 1,912,791 | +0.36(+0.36%) |
Aug 16, 2022 | 99.87 | 101.59 | 99.29 | 99.40 | 1,522,029 | +0.58(+0.58%) |
Aug 15, 2022 | 97.69 | 99.19 | 96.11 | 98.82 | 2,360,639 | -1.82(-1.81%) |
Aug 12, 2022 | 97.65 | 100.76 | 97.25 | 100.64 | 1,217,459 | +2.46(+2.50%) |
Aug 11, 2022 | 99.15 | 100.22 | 97.87 | 98.19 | 1,388,593 | +0.06(+0.06%) |
Aug 10, 2022 | 100.93 | 100.93 | 97.11 | 98.13 | 1,879,485 | -0.28(-0.28%) |
Aug 09, 2022 | 96.14 | 98.68 | 95.92 | 98.41 | 2,277,646 | +3.03(+3.18%) |
Aug 08, 2022 | 96.62 | 98.21 | 94.58 | 95.38 | 2,212,750 | -0.59(-0.61%) |
Aug 05, 2022 | 94.44 | 96.71 | 94.30 | 95.96 | 1,719,027 | +0.96(+1.01%) |
Aug 04, 2022 | 92.56 | 96.50 | 90.56 | 95.00 | 2,449,540 | +2.04(+2.20%) |
Aug 03, 2022 | 95.91 | 98.03 | 92.48 | 92.96 | 2,866,769 | -1.20(-1.27%) |
Aug 02, 2022 | 90.11 | 97.14 | 90.11 | 94.16 | 4,064,756 | +3.58(+3.95%) |
Aug 01, 2022 | 91.16 | 91.39 | 88.52 | 90.58 | 2,346,880 | -1.01(-1.10%) |
Jul 29, 2022 | 91.42 | 92.11 | 89.90 | 91.59 | 1,935,107 | +1.48(+1.64%) |
Jul 28, 2022 | 91.49 | 93.32 | 89.84 | 90.11 | 2,283,144 | -0.65(-0.72%) |
Jul 27, 2022 | 86.80 | 91.47 | 85.67 | 90.76 | 2,975,957 | +4.06(+4.68%) |
Jul 26, 2022 | 87.83 | 88.55 | 85.87 | 86.71 | 1,842,173 | +0.12(+0.13%) |
Jul 25, 2022 | 82.32 | 86.65 | 81.89 | 86.59 | 2,063,870 | +5.25(+6.45%) |
Jul 22, 2022 | 82.05 | 83.78 | 81.07 | 81.35 | 1,998,036 | -0.48(-0.59%) |
Jul 21, 2022 | 80.46 | 81.97 | 79.98 | 81.82 | 1,822,884 | -0.27(-0.33%) |
Jul 20, 2022 | 82.10 | 82.98 | 80.83 | 82.09 | 1,781,615 | -1.27(-1.52%) |
Jul 19, 2022 | 80.22 | 84.12 | 79.98 | 83.36 | 2,672,163 | +3.15(+3.92%) |
Jul 18, 2022 | 81.65 | 83.34 | 77.12 | 80.21 | 4,664,859 | -0.88(-1.09%) |
Jul 15, 2022 | 78.41 | 81.36 | 77.57 | 81.10 | 2,533,800 | +3.74(+4.84%) |
Jul 14, 2022 | 78.98 | 79.70 | 75.95 | 77.36 | 3,618,703 | -4.69(-5.72%) |
Jul 13, 2022 | 81.34 | 83.62 | 80.70 | 82.05 | 1,876,927 | +0.12(+0.15%) |
Jul 12, 2022 | 81.83 | 84.05 | 81.06 | 81.92 | 2,343,764 | -0.89(-1.08%) |
Jul 11, 2022 | 80.81 | 83.39 | 80.81 | 82.81 | 2,405,807 | +0.33(+0.40%) |
Jul 08, 2022 | 82.26 | 82.66 | 79.36 | 82.49 | 2,710,556 | +1.31(+1.62%) |
Jul 07, 2022 | 82.37 | 83.46 | 80.94 | 81.17 | 2,869,840 | +1.00(+1.24%) |
Jul 06, 2022 | 79.70 | 81.07 | 76.45 | 80.17 | 3,388,734 | +0.04(+0.05%) |
Jul 05, 2022 | 79.15 | 81.47 | 78.46 | 80.14 | 3,712,056 | -1.66(-2.03%) |
Jul 01, 2022 | 81.37 | 83.67 | 79.76 | 81.80 | 2,403,820 | -0.43(-0.52%) |
Jun 30, 2022 | 81.33 | 83.28 | 80.17 | 82.23 | 2,945,550 | -0.61(-0.74%) |
Jun 29, 2022 | 84.60 | 85.46 | 81.74 | 82.84 | 2,424,893 | -1.39(-1.65%) |
Jun 28, 2022 | 85.03 | 87.03 | 83.32 | 84.23 | 2,514,220 | +0.96(+1.15%) |
Jun 27, 2022 | 81.05 | 83.77 | 80.30 | 83.27 | 2,890,799 | +3.36(+4.20%) |
Jun 24, 2022 | 78.17 | 81.67 | 77.10 | 79.92 | 8,853,763 | +2.61(+3.37%) |
Jun 23, 2022 | 85.06 | 85.39 | 77.07 | 77.31 | 5,114,856 | -7.65(-9.01%) |
Jun 22, 2022 | 84.10 | 86.49 | 83.66 | 84.96 | 4,519,560 | -2.06(-2.37%) |
Jun 21, 2022 | 85.30 | 87.78 | 85.23 | 87.02 | 4,578,787 | +3.64(+4.37%) |
Jun 17, 2022 | 84.28 | 86.71 | 82.77 | 83.38 | 8,841,326 | -3.53(-4.06%) |
Jun 16, 2022 | 85.66 | 91.55 | 85.37 | 86.91 | 5,459,331 | -1.40(-1.59%) |
Jun 15, 2022 | 88.68 | 90.41 | 86.52 | 88.31 | 5,004,323 | -1.13(-1.27%) |
Jun 14, 2022 | 83.79 | 90.90 | 83.79 | 89.44 | 5,964,120 | +6.58(+7.94%) |
Jun 13, 2022 | 82.61 | 85.31 | 81.14 | 82.86 | 4,494,842 | -1.28(-1.52%) |
Jun 10, 2022 | 84.99 | 88.66 | 83.75 | 84.14 | 3,613,845 | -1.12(-1.32%) |
Jun 09, 2022 | 85.36 | 87.92 | 83.89 | 85.26 | 4,431,128 | -0.91(-1.06%) |
Jun 08, 2022 | 86.32 | 89.65 | 84.90 | 86.17 | 4,713,039 | -2.46(-2.77%) |
Jun 07, 2022 | 89.49 | 90.27 | 88.23 | 88.63 | 4,064,338 | -1.83(-2.03%) |
Jun 06, 2022 | 92.80 | 93.10 | 89.61 | 90.46 | 2,999,594 | -1.49(-1.62%) |
Jun 03, 2022 | 92.77 | 93.09 | 90.23 | 91.94 | 2,065,264 | -1.58(-1.69%) |
Jun 02, 2022 | 91.67 | 94.80 | 91.01 | 93.53 | 2,236,963 | +1.92(+2.09%) |