Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.59 | 81.72 | 79.53 | 81.26 | 1,205,727 | +2.27(+2.87%) |
Jun 29, 2023 | 75.41 | 79.07 | 75.08 | 78.99 | 803,161 | +3.25(+4.28%) |
Jun 28, 2023 | 75.25 | 76.09 | 74.33 | 75.75 | 619,254 | +0.50(+0.66%) |
Jun 27, 2023 | 76.56 | 76.69 | 74.95 | 75.25 | 810,627 | -1.19(-1.56%) |
Jun 26, 2023 | 76.11 | 77.01 | 74.88 | 76.44 | 469,936 | +0.17(+0.22%) |
Jun 23, 2023 | 75.77 | 76.90 | 75.64 | 76.27 | 1,174,621 | +0.11(+0.14%) |
Jun 22, 2023 | 76.68 | 76.74 | 75.89 | 76.16 | 686,008 | -0.14(-0.18%) |
Jun 21, 2023 | 76.61 | 76.67 | 75.27 | 76.30 | 804,595 | -0.78(-1.01%) |
Jun 20, 2023 | 76.56 | 77.92 | 75.16 | 77.08 | 1,310,446 | -1.06(-1.35%) |
Jun 16, 2023 | 77.07 | 78.69 | 76.48 | 78.14 | 2,751,434 | +1.87(+2.45%) |
Jun 15, 2023 | 74.46 | 76.28 | 74.31 | 76.26 | 1,267,612 | +1.73(+2.32%) |
Jun 14, 2023 | 76.63 | 76.78 | 73.80 | 74.53 | 1,666,213 | -1.85(-2.42%) |
Jun 13, 2023 | 78.35 | 78.59 | 76.28 | 76.38 | 1,780,046 | -1.92(-2.45%) |
Jun 12, 2023 | 77.86 | 78.94 | 77.78 | 78.31 | 805,123 | +0.23(+0.29%) |
Jun 09, 2023 | 78.84 | 79.04 | 77.54 | 78.08 | 615,913 | -0.86(-1.08%) |
Jun 08, 2023 | 81.56 | 81.59 | 77.85 | 78.93 | 771,984 | -2.95(-3.60%) |
Jun 07, 2023 | 82.41 | 82.63 | 81.56 | 81.88 | 853,682 | -0.38(-0.46%) |
Jun 06, 2023 | 82.75 | 83.22 | 81.56 | 82.26 | 580,994 | -0.04(-0.05%) |
Jun 05, 2023 | 82.20 | 82.64 | 81.39 | 82.30 | 562,721 | -0.33(-0.40%) |
Jun 02, 2023 | 82.30 | 83.45 | 81.77 | 82.63 | 675,607 | +1.30(+1.60%) |
Jun 01, 2023 | 81.54 | 81.73 | 80.80 | 81.32 | 789,531 | -0.10(-0.12%) |
May 31, 2023 | 82.21 | 82.30 | 79.15 | 81.42 | 1,095,654 | -1.38(-1.67%) |
May 30, 2023 | 83.42 | 84.41 | 82.50 | 82.80 | 705,569 | -0.32(-0.38%) |
May 26, 2023 | 82.16 | 83.54 | 82.00 | 83.12 | 703,525 | +1.18(+1.45%) |
May 25, 2023 | 81.49 | 82.75 | 81.06 | 81.94 | 856,994 | +0.58(+0.71%) |
May 24, 2023 | 81.54 | 81.99 | 79.94 | 81.36 | 985,172 | -1.47(-1.78%) |
May 23, 2023 | 83.83 | 84.94 | 82.62 | 82.83 | 1,231,615 | -1.00(-1.19%) |
May 22, 2023 | 83.45 | 85.39 | 83.16 | 83.83 | 650,376 | +0.33(+0.39%) |
May 19, 2023 | 83.30 | 84.30 | 83.08 | 83.50 | 760,747 | +0.61(+0.73%) |
May 18, 2023 | 81.67 | 83.04 | 81.23 | 82.89 | 893,096 | +1.22(+1.50%) |
May 17, 2023 | 82.15 | 82.46 | 80.69 | 81.67 | 1,002,222 | +0.10(+0.12%) |
May 16, 2023 | 80.30 | 81.95 | 79.40 | 81.57 | 935,008 | +0.86(+1.06%) |
May 15, 2023 | 80.93 | 81.12 | 79.85 | 80.71 | 801,508 | -0.22(-0.27%) |
May 12, 2023 | 81.36 | 81.36 | 79.54 | 80.93 | 781,469 | -0.55(-0.67%) |
May 11, 2023 | 80.37 | 81.65 | 78.26 | 81.48 | 1,133,119 | +0.73(+0.90%) |
May 10, 2023 | 81.45 | 81.89 | 80.07 | 80.75 | 794,406 | +0.12(+0.15%) |
May 09, 2023 | 80.95 | 81.60 | 79.74 | 80.64 | 789,567 | -1.18(-1.45%) |
May 08, 2023 | 82.66 | 82.66 | 80.62 | 81.82 | 720,791 | -0.86(-1.03%) |
May 05, 2023 | 84.28 | 84.61 | 81.86 | 82.67 | 904,361 | -0.89(-1.07%) |
May 04, 2023 | 85.36 | 85.48 | 82.63 | 83.57 | 1,579,894 | -1.94(-2.27%) |
May 03, 2023 | 81.15 | 86.72 | 80.85 | 85.51 | 2,490,711 | +5.75(+7.21%) |
May 02, 2023 | 78.78 | 80.17 | 77.27 | 79.76 | 1,586,696 | +0.96(+1.22%) |
May 01, 2023 | 79.60 | 80.69 | 78.56 | 78.80 | 1,176,599 | -0.65(-0.81%) |
Apr 28, 2023 | 77.26 | 79.85 | 77.12 | 79.44 | 822,198 | +2.17(+2.81%) |
Apr 27, 2023 | 77.99 | 78.21 | 76.27 | 77.27 | 818,122 | -0.71(-0.91%) |
Apr 26, 2023 | 77.47 | 79.03 | 76.99 | 77.98 | 1,408,680 | -0.32(-0.41%) |
Apr 25, 2023 | 82.64 | 82.64 | 77.82 | 78.30 | 2,042,532 | -5.34(-6.39%) |
Apr 24, 2023 | 83.06 | 83.77 | 82.91 | 83.64 | 1,024,504 | +0.63(+0.75%) |
Apr 21, 2023 | 81.91 | 83.21 | 81.91 | 83.01 | 1,053,181 | +1.43(+1.76%) |
Apr 20, 2023 | 83.57 | 83.57 | 80.96 | 81.58 | 1,933,402 | -2.93(-3.47%) |
Apr 19, 2023 | 83.59 | 84.75 | 83.48 | 84.51 | 906,733 | +0.65(+0.77%) |
Apr 18, 2023 | 84.98 | 85.11 | 83.27 | 83.87 | 1,278,752 | -0.90(-1.06%) |
Apr 17, 2023 | 85.06 | 85.36 | 83.87 | 84.76 | 1,569,215 | -0.01(-0.01%) |
Apr 14, 2023 | 82.99 | 84.89 | 82.83 | 84.77 | 2,054,826 | +1.68(+2.02%) |
Apr 13, 2023 | 81.58 | 83.13 | 80.77 | 83.09 | 1,199,118 | +2.31(+2.86%) |
Apr 12, 2023 | 78.40 | 80.79 | 78.03 | 80.78 | 3,732,275 | +3.41(+4.41%) |
Apr 11, 2023 | 75.05 | 77.80 | 74.59 | 77.37 | 1,300,268 | +2.56(+3.42%) |
Apr 10, 2023 | 75.08 | 75.39 | 73.53 | 74.82 | 656,982 | -0.42(-0.56%) |
Apr 06, 2023 | 73.97 | 75.39 | 73.69 | 75.24 | 1,052,754 | +1.60(+2.17%) |
Apr 05, 2023 | 73.34 | 74.15 | 72.18 | 73.63 | 1,060,384 | +0.24(+0.33%) |
Apr 04, 2023 | 73.53 | 74.47 | 73.07 | 73.40 | 838,229 | +0.04(+0.05%) |
Apr 03, 2023 | 73.32 | 73.38 | 71.76 | 73.36 | 795,087 | -0.43(-0.58%) |
Mar 31, 2023 | 72.55 | 73.89 | 72.44 | 73.78 | 599,984 | +1.75(+2.43%) |
Mar 30, 2023 | 72.38 | 72.61 | 71.59 | 72.03 | 490,639 | +0.37(+0.51%) |
Mar 29, 2023 | 72.00 | 72.39 | 71.28 | 71.66 | 521,425 | +0.44(+0.61%) |
Mar 28, 2023 | 72.75 | 73.03 | 71.03 | 71.23 | 507,536 | -1.78(-2.44%) |
Mar 27, 2023 | 72.73 | 73.49 | 72.29 | 73.01 | 639,854 | +0.87(+1.20%) |
Mar 24, 2023 | 71.20 | 72.47 | 69.94 | 72.14 | 829,954 | +0.62(+0.86%) |
Mar 23, 2023 | 72.30 | 72.90 | 70.93 | 71.53 | 722,578 | -0.53(-0.73%) |
Mar 22, 2023 | 73.39 | 74.08 | 71.97 | 72.05 | 620,089 | -1.39(-1.90%) |
Mar 21, 2023 | 72.65 | 73.63 | 72.26 | 73.45 | 607,056 | +1.28(+1.78%) |
Mar 20, 2023 | 72.11 | 73.29 | 71.61 | 72.16 | 703,945 | +0.25(+0.35%) |
Mar 17, 2023 | 73.13 | 73.16 | 71.69 | 71.91 | 1,285,159 | -1.17(-1.61%) |
Mar 16, 2023 | 72.13 | 73.17 | 71.57 | 73.09 | 627,194 | +0.72(+0.99%) |
Mar 15, 2023 | 71.71 | 72.44 | 70.51 | 72.37 | 809,484 | -0.50(-0.68%) |
Mar 14, 2023 | 72.53 | 73.67 | 71.89 | 72.87 | 976,823 | +1.44(+2.02%) |
Mar 13, 2023 | 71.36 | 72.89 | 69.42 | 71.43 | 1,092,625 | -0.15(-0.21%) |
Mar 10, 2023 | 73.46 | 73.59 | 70.58 | 71.58 | 902,084 | -2.08(-2.82%) |
Mar 09, 2023 | 74.57 | 76.23 | 73.61 | 73.65 | 826,673 | -0.48(-0.64%) |
Mar 08, 2023 | 74.62 | 75.52 | 73.78 | 74.13 | 1,199,336 | -0.28(-0.37%) |
Mar 07, 2023 | 76.51 | 76.51 | 74.30 | 74.41 | 633,918 | -2.08(-2.72%) |
Mar 06, 2023 | 77.66 | 77.85 | 76.19 | 76.49 | 705,922 | -1.32(-1.70%) |
Mar 03, 2023 | 77.32 | 78.68 | 76.87 | 77.81 | 857,164 | +0.64(+0.82%) |
Mar 02, 2023 | 72.31 | 77.69 | 72.31 | 77.17 | 1,480,323 | +2.68(+3.59%) |
Mar 01, 2023 | 71.88 | 75.38 | 71.88 | 74.50 | 2,032,940 | +2.26(+3.12%) |
Feb 28, 2023 | 71.75 | 72.66 | 71.61 | 72.24 | 954,788 | -0.04(-0.06%) |
Feb 27, 2023 | 72.75 | 73.53 | 72.00 | 72.28 | 924,764 | +0.20(+0.28%) |
Feb 24, 2023 | 72.81 | 72.99 | 71.74 | 72.08 | 681,532 | -1.78(-2.41%) |
Feb 23, 2023 | 74.10 | 74.90 | 72.70 | 73.86 | 1,220,083 | +0.03(+0.04%) |
Feb 22, 2023 | 73.71 | 73.85 | 72.43 | 73.83 | 1,057,001 | +0.58(+0.79%) |
Feb 21, 2023 | 74.37 | 75.37 | 73.21 | 73.26 | 815,322 | -2.29(-3.03%) |
Feb 17, 2023 | 75.39 | 75.83 | 74.60 | 75.54 | 826,998 | -0.28(-0.37%) |
Feb 16, 2023 | 75.06 | 76.78 | 74.86 | 75.82 | 819,523 | -0.56(-0.73%) |
Feb 15, 2023 | 76.29 | 76.89 | 75.54 | 76.38 | 607,948 | -0.20(-0.26%) |
Feb 14, 2023 | 74.87 | 77.24 | 74.87 | 76.58 | 1,529,156 | -0.09(-0.12%) |
Feb 13, 2023 | 76.17 | 77.31 | 75.74 | 76.67 | 1,325,468 | +0.80(+1.05%) |
Feb 10, 2023 | 74.88 | 76.31 | 74.34 | 75.87 | 1,144,383 | +0.51(+0.67%) |
Feb 09, 2023 | 76.94 | 78.19 | 74.98 | 75.36 | 1,241,993 | -1.13(-1.48%) |
Feb 08, 2023 | 77.42 | 78.06 | 76.33 | 76.50 | 638,854 | -1.43(-1.84%) |
Feb 07, 2023 | 74.65 | 78.41 | 74.28 | 77.93 | 906,343 | +2.85(+3.80%) |
Feb 06, 2023 | 77.88 | 78.28 | 74.99 | 75.08 | 1,192,532 | -3.57(-4.54%) |
Feb 03, 2023 | 78.78 | 79.56 | 77.15 | 78.64 | 1,260,131 | -1.68(-2.09%) |
Feb 02, 2023 | 80.20 | 85.57 | 79.42 | 80.32 | 2,299,818 | -0.43(-0.53%) |
Feb 01, 2023 | 79.39 | 81.34 | 78.55 | 80.75 | 1,536,340 | +1.61(+2.03%) |
Jan 31, 2023 | 78.22 | 79.30 | 77.59 | 79.14 | 1,653,641 | +0.97(+1.25%) |
Jan 30, 2023 | 80.23 | 80.41 | 78.03 | 78.17 | 859,236 | -2.49(-3.09%) |
Jan 27, 2023 | 79.43 | 81.47 | 78.80 | 80.66 | 870,647 | +0.86(+1.08%) |
Jan 26, 2023 | 80.07 | 80.51 | 78.83 | 79.80 | 805,839 | +0.49(+0.61%) |
Jan 25, 2023 | 78.49 | 79.32 | 77.36 | 79.31 | 832,673 | -0.32(-0.40%) |
Jan 24, 2023 | 81.00 | 81.04 | 79.14 | 79.63 | 716,135 | -2.13(-2.60%) |
Jan 23, 2023 | 81.05 | 82.25 | 80.98 | 81.75 | 649,546 | +0.82(+1.02%) |
Jan 20, 2023 | 79.96 | 81.18 | 79.61 | 80.93 | 679,893 | +0.67(+0.83%) |
Jan 19, 2023 | 79.12 | 80.79 | 78.19 | 80.26 | 889,987 | +0.79(+1.00%) |
Jan 18, 2023 | 80.52 | 81.60 | 79.26 | 79.47 | 1,192,801 | -0.85(-1.06%) |
Jan 17, 2023 | 80.53 | 82.39 | 79.95 | 80.32 | 1,309,767 | +0.00(+0.00%) |
Jan 13, 2023 | 80.68 | 81.67 | 79.71 | 80.32 | 2,234,512 | -1.31(-1.61%) |
Jan 12, 2023 | 85.75 | 85.75 | 80.47 | 81.63 | 2,457,535 | -4.42(-5.14%) |
Jan 11, 2023 | 86.62 | 88.26 | 85.83 | 86.05 | 548,968 | +0.08(+0.09%) |
Jan 10, 2023 | 84.25 | 86.16 | 84.04 | 85.97 | 893,446 | +2.58(+3.10%) |
Jan 09, 2023 | 82.83 | 84.07 | 82.28 | 83.39 | 717,657 | +1.41(+1.72%) |
Jan 06, 2023 | 81.88 | 83.28 | 79.66 | 81.98 | 1,251,254 | +0.23(+0.28%) |
Jan 05, 2023 | 83.02 | 83.02 | 81.08 | 81.75 | 775,703 | -2.09(-2.49%) |
Jan 04, 2023 | 83.21 | 84.59 | 82.55 | 83.84 | 626,793 | +1.85(+2.25%) |
Jan 03, 2023 | 83.31 | 83.97 | 81.22 | 81.99 | 787,006 | -0.35(-0.42%) |
Dec 30, 2022 | 83.16 | 83.16 | 80.64 | 82.34 | 661,778 | -1.58(-1.88%) |
Dec 29, 2022 | 81.05 | 84.41 | 79.09 | 83.92 | 753,011 | +3.76(+4.68%) |
Dec 28, 2022 | 81.86 | 83.48 | 80.12 | 80.16 | 482,275 | -1.51(-1.85%) |
Dec 27, 2022 | 82.19 | 82.84 | 80.92 | 81.67 | 492,771 | -0.52(-0.63%) |
Dec 23, 2022 | 81.85 | 82.57 | 81.37 | 82.19 | 401,058 | -0.22(-0.27%) |
Dec 22, 2022 | 81.33 | 82.49 | 80.37 | 82.41 | 437,363 | -0.22(-0.26%) |
Dec 21, 2022 | 81.07 | 83.14 | 80.66 | 82.63 | 562,794 | +2.13(+2.64%) |
Dec 20, 2022 | 80.18 | 81.09 | 78.99 | 80.50 | 559,886 | +0.24(+0.30%) |
Dec 19, 2022 | 81.29 | 82.16 | 79.81 | 80.26 | 566,692 | -1.58(-1.93%) |
Dec 16, 2022 | 83.04 | 83.75 | 80.88 | 81.84 | 2,953,552 | -1.80(-2.15%) |
Dec 15, 2022 | 84.65 | 85.43 | 83.21 | 83.64 | 747,078 | -2.60(-3.02%) |
Dec 14, 2022 | 86.41 | 87.60 | 85.00 | 86.24 | 866,024 | -0.17(-0.20%) |
Dec 13, 2022 | 86.42 | 87.91 | 85.05 | 86.41 | 1,005,109 | +3.97(+4.82%) |
Dec 12, 2022 | 82.01 | 83.12 | 81.30 | 82.44 | 953,690 | +2.24(+2.79%) |
Dec 09, 2022 | 80.74 | 81.78 | 79.17 | 80.20 | 584,940 | -1.21(-1.49%) |
Dec 08, 2022 | 80.14 | 81.95 | 79.35 | 81.41 | 927,034 | +1.27(+1.59%) |
Dec 07, 2022 | 80.38 | 81.47 | 79.78 | 80.14 | 533,654 | +0.00(+0.00%) |
Dec 06, 2022 | 81.70 | 82.25 | 78.92 | 80.14 | 687,525 | -1.92(-2.34%) |
Dec 05, 2022 | 82.64 | 82.64 | 80.10 | 82.06 | 726,017 | -2.08(-2.47%) |
Dec 02, 2022 | 83.85 | 85.83 | 83.12 | 84.14 | 504,361 | -1.71(-1.99%) |
Dec 01, 2022 | 84.55 | 86.12 | 83.57 | 85.85 | 842,225 | +1.41(+1.67%) |
Nov 30, 2022 | 81.21 | 84.83 | 80.65 | 84.43 | 2,005,993 | +3.20(+3.94%) |
Nov 29, 2022 | 81.76 | 82.45 | 80.68 | 81.23 | 818,051 | -0.83(-1.01%) |
Nov 28, 2022 | 83.92 | 84.47 | 81.68 | 82.06 | 1,034,558 | -2.13(-2.53%) |
Nov 25, 2022 | 83.26 | 85.21 | 83.14 | 84.19 | 459,779 | +0.66(+0.79%) |
Nov 23, 2022 | 82.88 | 83.94 | 82.15 | 83.53 | 606,695 | +0.96(+1.16%) |
Nov 22, 2022 | 82.92 | 83.05 | 81.73 | 82.57 | 808,730 | +0.10(+0.12%) |
Nov 21, 2022 | 81.15 | 82.83 | 80.36 | 82.47 | 882,851 | +0.86(+1.05%) |
Nov 18, 2022 | 83.39 | 83.49 | 81.51 | 81.62 | 953,238 | -0.76(-0.92%) |
Nov 17, 2022 | 85.34 | 85.34 | 81.59 | 82.38 | 1,456,341 | -4.17(-4.82%) |
Nov 16, 2022 | 87.48 | 87.48 | 85.44 | 86.55 | 987,027 | -0.95(-1.08%) |
Nov 15, 2022 | 87.09 | 88.81 | 86.61 | 87.50 | 1,169,487 | +1.78(+2.07%) |
Nov 14, 2022 | 85.92 | 87.23 | 85.01 | 85.72 | 907,777 | -1.20(-1.38%) |
Nov 11, 2022 | 83.65 | 90.04 | 83.62 | 86.92 | 2,127,944 | +3.28(+3.92%) |
Nov 10, 2022 | 81.01 | 83.75 | 80.92 | 83.64 | 1,674,912 | +6.04(+7.79%) |
Nov 09, 2022 | 76.62 | 77.76 | 76.22 | 77.60 | 1,390,134 | +0.66(+0.86%) |
Nov 08, 2022 | 78.45 | 79.22 | 76.47 | 76.94 | 1,081,045 | -1.09(-1.39%) |
Nov 07, 2022 | 75.32 | 78.32 | 74.27 | 78.03 | 4,984,025 | +2.78(+3.69%) |
Nov 04, 2022 | 76.24 | 76.58 | 73.41 | 75.25 | 1,271,829 | -0.40(-0.53%) |
Nov 03, 2022 | 72.70 | 76.31 | 70.17 | 75.65 | 1,838,145 | +1.80(+2.43%) |
Nov 02, 2022 | 76.16 | 73.74 | 73.86 | 2,323,953 | -2.81(-3.67%) | |
Nov 01, 2022 | 70.82 | 77.76 | 69.01 | 76.67 | 2,750,579 | +3.23(+4.40%) |
Oct 31, 2022 | 73.19 | 73.77 | 72.37 | 73.44 | 1,600,939 | +0.19(+0.26%) |
Oct 28, 2022 | 73.26 | 73.59 | 71.73 | 73.25 | 813,022 | -0.07(-0.09%) |
Oct 27, 2022 | 75.25 | 75.39 | 73.18 | 73.31 | 855,882 | -1.52(-2.03%) |
Oct 26, 2022 | 73.56 | 76.75 | 73.53 | 74.83 | 1,506,372 | +1.31(+1.78%) |
Oct 25, 2022 | 70.79 | 73.93 | 70.79 | 73.52 | 932,093 | +3.18(+4.52%) |
Oct 24, 2022 | 70.52 | 71.06 | 69.56 | 70.34 | 1,103,290 | +0.12(+0.17%) |
Oct 21, 2022 | 70.13 | 70.54 | 68.51 | 70.22 | 1,285,513 | +0.29(+0.41%) |
Oct 20, 2022 | 71.66 | 72.62 | 69.88 | 69.93 | 1,015,513 | -1.96(-2.72%) |
Oct 19, 2022 | 73.56 | 74.20 | 71.25 | 71.89 | 1,082,070 | -3.12(-4.16%) |
Oct 18, 2022 | 75.60 | 77.15 | 74.37 | 75.01 | 994,357 | +1.60(+2.18%) |
Oct 17, 2022 | 70.81 | 74.68 | 70.49 | 73.41 | 1,038,984 | +3.30(+4.70%) |
Oct 14, 2022 | 72.26 | 72.66 | 69.98 | 70.11 | 822,648 | -1.51(-2.11%) |
Oct 13, 2022 | 68.19 | 72.21 | 67.43 | 71.62 | 1,026,539 | +1.51(+2.15%) |
Oct 12, 2022 | 70.36 | 70.81 | 69.68 | 70.12 | 642,103 | +0.22(+0.32%) |
Oct 11, 2022 | 70.55 | 71.12 | 68.60 | 69.90 | 1,433,639 | -0.62(-0.88%) |
Oct 10, 2022 | 73.55 | 73.55 | 70.49 | 70.52 | 1,351,259 | -2.85(-3.89%) |
Oct 07, 2022 | 75.36 | 75.56 | 72.63 | 73.37 | 979,519 | -3.24(-4.23%) |
Oct 06, 2022 | 76.42 | 77.23 | 75.93 | 76.61 | 924,460 | +0.13(+0.17%) |
Oct 05, 2022 | 75.16 | 77.44 | 74.73 | 76.48 | 5,877,688 | -0.00(-0.00%) |
Oct 04, 2022 | 73.86 | 76.54 | 73.86 | 76.49 | 1,326,316 | +3.84(+5.29%) |
Oct 03, 2022 | 70.90 | 73.35 | 70.03 | 72.65 | 808,270 | +2.25(+3.19%) |
Sep 30, 2022 | 71.18 | 72.74 | 70.28 | 70.40 | 892,146 | -0.40(-0.57%) |
Sep 29, 2022 | 71.09 | 71.33 | 69.99 | 70.80 | 891,315 | -1.00(-1.39%) |
Sep 28, 2022 | 71.12 | 72.39 | 70.39 | 71.80 | 1,353,620 | +1.76(+2.52%) |
Sep 27, 2022 | 72.60 | 72.98 | 69.76 | 70.04 | 1,625,778 | -1.87(-2.60%) |
Sep 26, 2022 | 72.19 | 73.24 | 71.51 | 71.90 | 966,130 | -0.24(-0.34%) |
Sep 23, 2022 | 71.86 | 72.23 | 70.25 | 72.15 | 995,047 | +0.21(+0.29%) |
Sep 22, 2022 | 73.35 | 73.76 | 71.36 | 71.94 | 968,663 | -1.49(-2.04%) |
Sep 21, 2022 | 75.20 | 76.00 | 73.22 | 73.43 | 1,421,286 | -0.95(-1.28%) |
Sep 20, 2022 | 74.35 | 75.09 | 73.31 | 74.39 | 904,212 | -0.96(-1.28%) |
Sep 19, 2022 | 76.00 | 76.00 | 74.24 | 75.35 | 1,330,241 | -0.89(-1.17%) |
Sep 16, 2022 | 77.82 | 77.82 | 74.72 | 76.24 | 1,875,434 | -2.18(-2.78%) |
Sep 15, 2022 | 79.40 | 80.68 | 78.19 | 78.42 | 786,650 | -0.82(-1.03%) |
Sep 14, 2022 | 80.13 | 80.28 | 78.14 | 79.24 | 1,235,424 | -1.04(-1.29%) |
Sep 13, 2022 | 82.92 | 83.55 | 80.17 | 80.28 | 906,625 | -5.19(-6.08%) |
Sep 12, 2022 | 85.86 | 86.68 | 85.09 | 85.47 | 711,928 | -0.49(-0.57%) |
Sep 09, 2022 | 85.09 | 86.41 | 84.91 | 85.96 | 767,197 | +1.02(+1.20%) |
Sep 08, 2022 | 82.03 | 84.96 | 81.40 | 84.94 | 969,632 | +2.12(+2.56%) |
Sep 07, 2022 | 80.44 | 82.94 | 78.98 | 82.82 | 1,447,747 | +1.26(+1.55%) |
Sep 06, 2022 | 81.65 | 82.24 | 80.86 | 81.56 | 909,328 | -0.25(-0.30%) |
Sep 02, 2022 | 83.14 | 83.56 | 81.53 | 81.81 | 602,152 | -0.70(-0.84%) |
Sep 01, 2022 | 81.39 | 82.52 | 80.13 | 82.50 | 698,409 | +0.26(+0.31%) |
Aug 31, 2022 | 83.52 | 84.17 | 82.25 | 82.25 | 787,719 | -0.39(-0.47%) |
Aug 30, 2022 | 83.33 | 83.36 | 82.23 | 82.64 | 1,000,247 | -0.00(-0.00%) |
Aug 29, 2022 | 82.76 | 83.77 | 82.14 | 82.64 | 667,692 | -1.33(-1.58%) |
Aug 26, 2022 | 88.77 | 88.81 | 83.97 | 83.97 | 603,886 | -4.92(-5.54%) |
Aug 25, 2022 | 87.43 | 89.09 | 86.44 | 88.89 | 701,475 | +2.88(+3.35%) |
Aug 24, 2022 | 85.05 | 86.40 | 84.65 | 86.01 | 929,277 | +1.20(+1.42%) |
Aug 23, 2022 | 85.33 | 85.47 | 84.20 | 84.81 | 704,811 | -0.87(-1.02%) |
Aug 22, 2022 | 86.74 | 87.30 | 85.37 | 85.68 | 438,438 | -2.28(-2.59%) |
Aug 19, 2022 | 89.32 | 89.48 | 87.48 | 87.95 | 493,675 | -1.64(-1.83%) |
Aug 18, 2022 | 89.92 | 89.96 | 88.37 | 89.60 | 704,117 | -0.33(-0.36%) |
Aug 17, 2022 | 90.71 | 91.90 | 89.53 | 89.92 | 848,935 | -1.81(-1.97%) |
Aug 16, 2022 | 92.52 | 92.52 | 90.88 | 91.73 | 841,052 | -1.99(-2.12%) |
Aug 15, 2022 | 94.19 | 95.42 | 93.30 | 93.72 | 486,986 | -0.39(-0.41%) |
Aug 12, 2022 | 92.66 | 94.32 | 92.66 | 94.11 | 517,029 | +1.37(+1.48%) |
Aug 11, 2022 | 94.47 | 95.57 | 92.70 | 92.73 | 498,736 | -1.37(-1.45%) |
Aug 10, 2022 | 91.51 | 94.22 | 89.88 | 94.10 | 790,392 | +4.66(+5.21%) |
Aug 09, 2022 | 92.97 | 92.97 | 88.49 | 89.44 | 1,218,352 | -3.47(-3.74%) |
Aug 08, 2022 | 94.95 | 95.51 | 92.75 | 92.91 | 653,130 | -1.94(-2.04%) |
Aug 05, 2022 | 95.08 | 95.56 | 92.31 | 94.85 | 716,683 | -1.96(-2.03%) |
Aug 04, 2022 | 96.19 | 97.07 | 93.24 | 96.81 | 1,812,495 | -0.24(-0.24%) |
Aug 03, 2022 | 97.19 | 98.41 | 96.21 | 97.05 | 1,127,201 | +1.20(+1.25%) |
Aug 02, 2022 | 94.18 | 97.02 | 94.18 | 95.85 | 947,575 | +0.93(+0.98%) |
Aug 01, 2022 | 94.50 | 96.15 | 93.79 | 94.92 | 705,790 | -0.50(-0.52%) |
Jul 29, 2022 | 93.87 | 95.62 | 93.66 | 95.42 | 555,708 | +1.12(+1.19%) |
Jul 28, 2022 | 93.26 | 95.16 | 91.90 | 94.30 | 683,449 | +1.57(+1.69%) |
Jul 27, 2022 | 91.80 | 93.32 | 91.16 | 92.74 | 901,239 | +0.94(+1.03%) |
Jul 26, 2022 | 89.63 | 92.06 | 88.72 | 91.79 | 1,174,950 | +2.36(+2.64%) |
Jul 25, 2022 | 89.67 | 90.06 | 88.67 | 89.43 | 412,350 | -0.53(-0.59%) |
Jul 22, 2022 | 91.77 | 92.66 | 89.15 | 89.96 | 571,011 | -1.70(-1.85%) |
Jul 21, 2022 | 89.13 | 92.27 | 89.13 | 91.66 | 1,166,701 | +3.35(+3.80%) |
Jul 20, 2022 | 87.50 | 89.36 | 87.04 | 88.31 | 657,434 | +1.57(+1.81%) |
Jul 19, 2022 | 84.68 | 86.89 | 83.93 | 86.74 | 699,107 | +3.47(+4.16%) |
Jul 18, 2022 | 85.68 | 86.49 | 83.12 | 83.28 | 777,023 | -2.01(-2.36%) |
Jul 15, 2022 | 85.14 | 85.62 | 81.50 | 85.28 | 1,394,658 | +0.73(+0.87%) |
Jul 14, 2022 | 86.17 | 86.17 | 81.52 | 84.55 | 893,926 | -1.87(-2.17%) |
Jul 13, 2022 | 85.59 | 87.28 | 85.08 | 86.42 | 520,140 | -0.95(-1.09%) |
Jul 12, 2022 | 90.03 | 90.76 | 86.86 | 87.38 | 692,796 | -2.54(-2.82%) |
Jul 11, 2022 | 90.47 | 91.00 | 89.47 | 89.91 | 610,597 | -1.71(-1.86%) |
Jul 08, 2022 | 90.78 | 92.20 | 90.55 | 91.62 | 717,644 | +0.42(+0.46%) |
Jul 07, 2022 | 89.55 | 91.42 | 89.55 | 91.20 | 654,305 | +1.35(+1.50%) |
Jul 06, 2022 | 90.48 | 90.74 | 89.13 | 89.85 | 847,897 | +0.12(+0.13%) |
Jul 05, 2022 | 86.74 | 90.01 | 86.22 | 89.73 | 972,573 | +2.26(+2.58%) |