Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 100.69 | 102.77 | 99.94 | 102.22 | 2,087,608 | +1.53(+1.52%) |
Jul 28, 2023 | 101.41 | 101.73 | 99.27 | 100.69 | 2,567,470 | -0.12(-0.12%) |
Jul 27, 2023 | 100.51 | 102.77 | 100.42 | 100.81 | 3,346,051 | +0.43(+0.43%) |
Jul 26, 2023 | 104.11 | 105.87 | 99.57 | 100.37 | 4,419,069 | -3.20(-3.09%) |
Jul 25, 2023 | 111.88 | 115.78 | 101.27 | 103.57 | 6,505,417 | -7.59(-6.82%) |
Jul 24, 2023 | 111.40 | 111.46 | 109.77 | 111.15 | 1,426,175 | -0.27(-0.24%) |
Jul 21, 2023 | 111.98 | 112.09 | 111.30 | 111.42 | 876,523 | -0.31(-0.28%) |
Jul 20, 2023 | 111.22 | 111.95 | 110.69 | 111.73 | 891,991 | +0.90(+0.81%) |
Jul 19, 2023 | 110.47 | 111.32 | 110.26 | 110.84 | 1,104,950 | +0.33(+0.29%) |
Jul 18, 2023 | 111.81 | 111.81 | 110.27 | 110.51 | 846,333 | -0.95(-0.85%) |
Jul 17, 2023 | 110.97 | 112.06 | 110.86 | 111.46 | 814,938 | +0.29(+0.26%) |
Jul 14, 2023 | 110.72 | 111.21 | 109.72 | 111.17 | 818,271 | +0.67(+0.61%) |
Jul 13, 2023 | 111.11 | 111.36 | 110.11 | 110.50 | 762,429 | -0.36(-0.32%) |
Jul 12, 2023 | 109.21 | 111.26 | 108.90 | 110.86 | 1,386,077 | +1.85(+1.70%) |
Jul 11, 2023 | 110.73 | 111.09 | 108.23 | 109.00 | 1,960,142 | -1.71(-1.54%) |
Jul 10, 2023 | 111.22 | 112.38 | 110.59 | 110.71 | 1,060,298 | -0.37(-0.34%) |
Jul 07, 2023 | 112.88 | 112.88 | 110.99 | 111.08 | 740,449 | -1.77(-1.56%) |
Jul 06, 2023 | 112.22 | 112.97 | 111.80 | 112.85 | 731,704 | +0.11(+0.10%) |
Jul 05, 2023 | 113.08 | 113.43 | 112.03 | 112.74 | 863,210 | -0.81(-0.71%) |
Jul 03, 2023 | 112.42 | 114.27 | 112.01 | 113.55 | 682,683 | +0.17(+0.15%) |
Jun 30, 2023 | 112.82 | 113.44 | 111.98 | 113.38 | 1,248,385 | +1.05(+0.93%) |
Jun 29, 2023 | 111.27 | 112.45 | 110.74 | 112.34 | 904,596 | +0.77(+0.69%) |
Jun 28, 2023 | 111.98 | 111.98 | 109.99 | 111.57 | 1,451,440 | -1.17(-1.04%) |
Jun 27, 2023 | 113.43 | 113.85 | 112.16 | 112.74 | 867,815 | -0.36(-0.31%) |
Jun 26, 2023 | 113.02 | 113.32 | 111.93 | 113.10 | 773,887 | -0.03(-0.03%) |
Jun 23, 2023 | 113.46 | 114.42 | 112.83 | 113.13 | 2,123,981 | -0.31(-0.27%) |
Jun 22, 2023 | 112.02 | 113.46 | 112.02 | 113.43 | 880,245 | +1.62(+1.45%) |
Jun 21, 2023 | 111.97 | 112.09 | 111.16 | 111.81 | 1,284,660 | +0.06(+0.05%) |
Jun 20, 2023 | 113.23 | 113.55 | 111.73 | 111.75 | 1,820,549 | -1.03(-0.91%) |
Jun 16, 2023 | 113.43 | 113.89 | 112.52 | 112.78 | 1,550,861 | -0.39(-0.35%) |
Jun 15, 2023 | 113.78 | 113.78 | 112.08 | 113.17 | 747,259 | +2.54(+2.30%) |
May 08, 2023 | 110.04 | 110.98 | 109.70 | 110.63 | 513,323 | +0.07(+0.06%) |
May 05, 2023 | 109.33 | 110.90 | 109.33 | 110.56 | 830,312 | +0.92(+0.84%) |
May 04, 2023 | 109.68 | 110.18 | 109.14 | 109.64 | 800,844 | -0.12(-0.11%) |
May 03, 2023 | 110.99 | 111.21 | 109.66 | 109.76 | 1,093,181 | +0.14(+0.13%) |
May 02, 2023 | 110.20 | 110.20 | 108.64 | 109.62 | 769,386 | -0.76(-0.69%) |
May 01, 2023 | 110.13 | 110.88 | 110.10 | 110.38 | 864,468 | +0.37(+0.34%) |
Apr 28, 2023 | 109.26 | 110.08 | 108.74 | 110.01 | 795,126 | +0.21(+0.19%) |
Apr 27, 2023 | 108.12 | 109.83 | 107.74 | 109.80 | 1,025,539 | +1.33(+1.22%) |
Apr 26, 2023 | 107.83 | 109.30 | 107.68 | 108.47 | 1,562,195 | +0.45(+0.42%) |
Apr 25, 2023 | 108.23 | 109.74 | 107.95 | 108.02 | 1,185,513 | -0.04(-0.04%) |
Apr 24, 2023 | 108.49 | 108.88 | 107.44 | 108.06 | 953,948 | -0.51(-0.47%) |
Apr 21, 2023 | 108.73 | 109.13 | 108.28 | 108.57 | 1,277,098 | +0.17(+0.15%) |
Apr 20, 2023 | 107.20 | 108.42 | 107.14 | 108.41 | 1,022,913 | +1.21(+1.13%) |
Apr 19, 2023 | 108.13 | 108.58 | 106.95 | 107.19 | 1,106,785 | -0.69(-0.64%) |
Apr 18, 2023 | 107.74 | 107.98 | 106.65 | 107.88 | 1,480,520 | +0.18(+0.16%) |
Apr 17, 2023 | 107.34 | 108.13 | 107.17 | 107.71 | 1,336,239 | +0.75(+0.70%) |
Apr 14, 2023 | 107.24 | 107.68 | 106.52 | 106.96 | 1,413,710 | -0.75(-0.69%) |
Apr 13, 2023 | 106.38 | 107.74 | 106.21 | 107.71 | 1,481,171 | +1.28(+1.20%) |
Apr 12, 2023 | 105.98 | 107.76 | 105.36 | 106.43 | 1,566,364 | +0.13(+0.12%) |
Apr 11, 2023 | 105.53 | 106.65 | 104.47 | 106.30 | 1,749,022 | +0.74(+0.70%) |
Apr 10, 2023 | 105.95 | 106.11 | 104.26 | 105.56 | 1,969,483 | +0.42(+0.40%) |
Apr 06, 2023 | 104.29 | 107.93 | 103.34 | 105.14 | 4,046,940 | +2.65(+2.58%) |
Apr 05, 2023 | 102.22 | 102.98 | 101.70 | 102.49 | 2,202,869 | +0.58(+0.57%) |
Apr 04, 2023 | 102.78 | 102.82 | 100.65 | 101.91 | 2,019,586 | -0.63(-0.61%) |
Apr 03, 2023 | 102.78 | 103.30 | 101.83 | 102.54 | 1,383,398 | -0.30(-0.29%) |
Mar 31, 2023 | 101.72 | 102.91 | 101.40 | 102.84 | 1,472,357 | +1.63(+1.61%) |
Mar 30, 2023 | 100.87 | 101.69 | 100.26 | 101.20 | 1,216,780 | +0.29(+0.28%) |
Mar 29, 2023 | 100.65 | 101.72 | 100.64 | 100.92 | 1,189,549 | +0.88(+0.87%) |
Mar 28, 2023 | 100.36 | 100.79 | 99.83 | 100.04 | 1,070,512 | +0.00(+0.00%) |
Mar 27, 2023 | 99.32 | 100.59 | 99.32 | 100.04 | 1,269,166 | +1.47(+1.49%) |
Mar 24, 2023 | 97.21 | 98.76 | 96.86 | 98.58 | 1,557,168 | +1.39(+1.43%) |
Mar 23, 2023 | 98.19 | 98.54 | 96.46 | 97.19 | 1,141,917 | -0.92(-0.93%) |
Mar 22, 2023 | 98.38 | 98.98 | 97.54 | 98.10 | 1,553,916 | +0.06(+0.06%) |
Mar 21, 2023 | 98.39 | 98.88 | 97.45 | 98.04 | 1,357,762 | +0.56(+0.58%) |
Mar 20, 2023 | 96.22 | 97.88 | 95.80 | 97.48 | 1,563,171 | +1.74(+1.82%) |
Mar 17, 2023 | 96.24 | 96.41 | 95.50 | 95.74 | 2,704,789 | -0.96(-1.00%) |
Mar 16, 2023 | 96.03 | 97.03 | 95.37 | 96.71 | 1,097,190 | +0.30(+0.31%) |
Mar 15, 2023 | 96.00 | 96.43 | 94.90 | 96.41 | 1,540,080 | -0.62(-0.64%) |
Mar 14, 2023 | 95.67 | 97.13 | 95.33 | 97.03 | 1,392,290 | +2.27(+2.40%) |
Mar 13, 2023 | 95.44 | 96.76 | 94.50 | 94.76 | 1,317,104 | -1.30(-1.35%) |
Mar 10, 2023 | 97.52 | 98.01 | 95.60 | 96.06 | 1,539,208 | -1.54(-1.58%) |
Mar 09, 2023 | 98.78 | 98.78 | 97.34 | 97.60 | 1,529,642 | -0.72(-0.73%) |
Mar 08, 2023 | 99.58 | 99.72 | 97.62 | 98.32 | 1,465,330 | -1.02(-1.03%) |
Mar 07, 2023 | 100.53 | 100.84 | 99.30 | 99.34 | 1,564,522 | -1.00(-1.00%) |
Mar 06, 2023 | 100.15 | 100.62 | 99.10 | 100.35 | 1,387,890 | +0.01(+0.01%) |
Mar 03, 2023 | 100.44 | 100.73 | 99.93 | 100.34 | 886,810 | -0.31(-0.31%) |
Mar 02, 2023 | 99.55 | 101.11 | 98.99 | 100.65 | 928,142 | +1.39(+1.40%) |
Mar 01, 2023 | 98.78 | 99.43 | 98.31 | 99.26 | 1,291,271 | +0.25(+0.25%) |
Feb 28, 2023 | 99.37 | 99.74 | 98.88 | 99.02 | 1,285,269 | -0.38(-0.39%) |
Feb 27, 2023 | 98.66 | 99.42 | 98.35 | 99.40 | 1,157,545 | +1.03(+1.05%) |
Feb 24, 2023 | 98.29 | 98.73 | 97.41 | 98.37 | 725,609 | -0.34(-0.35%) |
Feb 23, 2023 | 99.99 | 100.83 | 98.44 | 98.71 | 1,000,374 | -0.95(-0.96%) |
Feb 22, 2023 | 99.07 | 100.57 | 99.07 | 99.67 | 1,884,965 | +0.95(+0.97%) |
Feb 21, 2023 | 98.96 | 99.23 | 98.00 | 98.71 | 1,000,983 | -0.15(-0.15%) |
Feb 17, 2023 | 98.55 | 99.34 | 98.42 | 98.86 | 1,321,430 | +0.46(+0.47%) |
Feb 16, 2023 | 97.73 | 98.87 | 96.80 | 98.40 | 1,501,264 | -0.10(-0.10%) |
Feb 15, 2023 | 97.51 | 98.66 | 96.93 | 98.50 | 1,789,229 | +0.83(+0.85%) |
Feb 14, 2023 | 98.04 | 98.32 | 96.99 | 97.67 | 951,296 | -0.31(-0.32%) |
Feb 13, 2023 | 98.07 | 98.37 | 97.42 | 97.99 | 826,842 | +0.31(+0.32%) |
Feb 10, 2023 | 96.42 | 97.70 | 96.18 | 97.67 | 1,107,132 | +1.13(+1.17%) |
Feb 09, 2023 | 97.65 | 98.49 | 96.42 | 96.54 | 1,250,430 | -0.86(-0.88%) |
Feb 08, 2023 | 97.27 | 97.75 | 96.95 | 97.40 | 951,247 | -0.07(-0.07%) |
Feb 07, 2023 | 96.95 | 97.58 | 96.24 | 97.46 | 1,125,502 | -0.08(-0.08%) |
Feb 06, 2023 | 96.54 | 98.29 | 96.49 | 97.54 | 1,012,992 | +1.00(+1.04%) |
Feb 03, 2023 | 95.62 | 97.16 | 94.93 | 96.54 | 1,313,354 | +1.02(+1.07%) |
Feb 02, 2023 | 96.76 | 96.80 | 94.90 | 95.52 | 1,558,406 | -2.20(-2.26%) |
Feb 01, 2023 | 97.63 | 98.33 | 97.19 | 97.72 | 1,419,407 | -0.28(-0.29%) |
Jan 31, 2023 | 97.14 | 98.19 | 96.80 | 98.00 | 1,728,988 | +1.31(+1.36%) |
Jan 30, 2023 | 96.63 | 97.08 | 96.22 | 96.69 | 796,612 | +0.24(+0.24%) |
Jan 27, 2023 | 97.10 | 97.14 | 95.55 | 96.45 | 957,503 | -0.43(-0.45%) |
Jan 26, 2023 | 96.29 | 96.94 | 95.18 | 96.89 | 1,285,253 | +0.97(+1.01%) |
Jan 25, 2023 | 94.73 | 95.94 | 94.63 | 95.91 | 976,184 | +0.77(+0.80%) |
Jan 24, 2023 | 94.79 | 96.28 | 93.85 | 95.15 | 955,675 | +0.83(+0.88%) |
Jan 23, 2023 | 95.34 | 95.50 | 94.16 | 94.32 | 2,045,551 | -0.42(-0.45%) |
Jan 20, 2023 | 94.47 | 94.92 | 93.37 | 94.74 | 1,971,963 | +0.90(+0.96%) |
Jan 19, 2023 | 95.02 | 95.33 | 93.79 | 93.83 | 1,101,332 | -1.42(-1.49%) |
Jan 18, 2023 | 97.80 | 97.84 | 94.65 | 95.26 | 1,629,547 | -2.85(-2.90%) |
Jan 17, 2023 | 97.33 | 98.87 | 97.14 | 98.10 | 1,741,350 | +1.80(+1.86%) |
Jan 13, 2023 | 95.51 | 96.49 | 94.69 | 96.31 | 1,014,344 | +1.08(+1.13%) |
Jan 12, 2023 | 95.70 | 96.27 | 94.68 | 95.23 | 1,137,681 | -0.18(-0.19%) |
Jan 11, 2023 | 96.53 | 97.04 | 94.28 | 95.40 | 1,621,617 | -0.79(-0.83%) |
Jan 10, 2023 | 97.17 | 97.78 | 95.83 | 96.20 | 1,329,911 | -0.60(-0.62%) |
Jan 09, 2023 | 97.03 | 98.27 | 96.48 | 96.80 | 1,742,876 | -0.93(-0.95%) |
Jan 06, 2023 | 95.99 | 98.33 | 95.09 | 97.73 | 3,107,589 | +3.51(+3.73%) |
Jan 05, 2023 | 93.08 | 95.04 | 91.75 | 94.22 | 5,783,809 | +8.39(+9.77%) |
Jan 04, 2023 | 85.60 | 86.15 | 84.61 | 85.83 | 1,983,777 | +0.23(+0.26%) |
Jan 03, 2023 | 87.53 | 87.60 | 84.92 | 85.60 | 2,028,358 | -2.07(-2.36%) |
Dec 30, 2022 | 86.93 | 87.85 | 86.38 | 87.67 | 949,731 | +0.41(+0.47%) |
Dec 29, 2022 | 87.51 | 88.15 | 87.02 | 87.26 | 1,171,008 | +0.01(+0.01%) |
Dec 28, 2022 | 88.60 | 88.89 | 87.18 | 87.25 | 1,099,400 | -1.06(-1.20%) |
Dec 27, 2022 | 88.24 | 88.50 | 87.64 | 88.31 | 1,225,519 | +0.37(+0.42%) |
Dec 23, 2022 | 86.91 | 87.94 | 86.68 | 87.94 | 1,048,517 | +1.03(+1.19%) |
Dec 22, 2022 | 86.38 | 87.08 | 85.68 | 86.91 | 1,154,880 | -0.07(-0.08%) |
Dec 21, 2022 | 86.22 | 87.42 | 86.14 | 86.98 | 727,610 | +0.90(+1.05%) |
Dec 20, 2022 | 85.47 | 86.58 | 85.00 | 86.07 | 1,392,495 | +0.61(+0.71%) |
Dec 19, 2022 | 85.51 | 87.10 | 85.18 | 85.47 | 1,403,025 | +0.12(+0.14%) |
Dec 16, 2022 | 83.87 | 85.66 | 83.80 | 85.35 | 2,869,373 | +0.82(+0.98%) |
Dec 15, 2022 | 85.14 | 85.73 | 83.76 | 84.52 | 1,258,050 | -0.91(-1.07%) |
Dec 14, 2022 | 84.67 | 85.50 | 84.16 | 85.44 | 1,579,901 | +0.92(+1.09%) |
Dec 13, 2022 | 84.86 | 85.31 | 84.03 | 84.51 | 1,320,823 | +0.13(+0.15%) |
Dec 12, 2022 | 84.08 | 84.86 | 83.53 | 84.39 | 1,368,367 | +0.42(+0.50%) |
Dec 09, 2022 | 84.87 | 85.36 | 83.96 | 83.96 | 1,408,296 | -0.90(-1.06%) |
Dec 08, 2022 | 85.52 | 86.01 | 84.48 | 84.87 | 952,337 | -0.56(-0.65%) |
Dec 07, 2022 | 84.78 | 85.68 | 84.48 | 85.43 | 1,413,469 | +0.77(+0.90%) |
Dec 06, 2022 | 86.02 | 86.96 | 84.07 | 84.66 | 1,289,693 | -1.36(-1.59%) |
Dec 05, 2022 | 85.50 | 86.15 | 84.51 | 86.02 | 1,925,381 | -0.05(-0.06%) |
Dec 02, 2022 | 84.40 | 86.09 | 83.79 | 86.07 | 1,094,629 | +1.20(+1.41%) |
Dec 01, 2022 | 85.27 | 86.03 | 84.63 | 84.88 | 1,854,857 | -0.38(-0.45%) |
Nov 30, 2022 | 83.55 | 85.53 | 83.14 | 85.26 | 8,296,615 | +1.82(+2.18%) |
Nov 29, 2022 | 83.79 | 84.77 | 82.94 | 83.44 | 1,302,915 | -0.41(-0.49%) |
Nov 28, 2022 | 83.98 | 85.19 | 83.60 | 83.86 | 1,267,304 | -0.67(-0.79%) |
Nov 25, 2022 | 84.46 | 85.12 | 84.01 | 84.52 | 503,328 | -0.25(-0.29%) |
Nov 23, 2022 | 84.92 | 85.22 | 84.25 | 84.77 | 586,146 | +0.22(+0.26%) |
Nov 22, 2022 | 85.04 | 85.50 | 83.50 | 84.55 | 962,651 | +0.01(+0.01%) |
Nov 21, 2022 | 82.50 | 84.65 | 82.50 | 84.54 | 1,504,306 | +2.11(+2.56%) |
Nov 18, 2022 | 82.22 | 83.08 | 81.76 | 82.43 | 1,316,017 | +1.18(+1.45%) |
Nov 17, 2022 | 80.84 | 82.04 | 80.69 | 81.26 | 1,029,843 | +0.11(+0.13%) |
Nov 16, 2022 | 79.93 | 82.47 | 79.93 | 81.15 | 1,358,986 | +1.39(+1.75%) |
Nov 15, 2022 | 79.46 | 79.80 | 77.89 | 79.76 | 3,121,387 | +1.16(+1.47%) |
Nov 14, 2022 | 80.23 | 80.95 | 78.57 | 78.60 | 1,892,694 | -1.70(-2.11%) |
Nov 11, 2022 | 82.62 | 82.91 | 78.41 | 80.30 | 2,955,547 | -2.74(-3.30%) |
Nov 10, 2022 | 83.52 | 83.98 | 81.04 | 83.03 | 1,650,833 | +1.35(+1.66%) |
Nov 09, 2022 | 82.52 | 82.91 | 81.37 | 81.68 | 1,250,821 | -1.89(-2.27%) |
Nov 08, 2022 | 83.59 | 84.37 | 82.60 | 83.57 | 1,852,660 | +0.11(+0.13%) |
Nov 07, 2022 | 83.74 | 84.41 | 83.28 | 83.46 | 663,736 | -0.38(-0.46%) |
Nov 04, 2022 | 83.85 | 84.79 | 83.04 | 83.85 | 952,039 | +0.59(+0.71%) |
Nov 03, 2022 | 84.13 | 85.02 | 83.21 | 83.26 | 1,218,207 | -1.04(-1.24%) |
Nov 02, 2022 | 84.11 | 84.30 | 1,650,403 | -0.01(-0.01%) | ||
Nov 01, 2022 | 84.40 | 84.96 | 83.92 | 84.31 | 1,226,996 | -0.04(-0.05%) |
Oct 31, 2022 | 83.55 | 85.50 | 83.04 | 84.35 | 1,789,712 | +0.73(+0.88%) |
Oct 28, 2022 | 83.30 | 84.02 | 82.68 | 83.62 | 1,001,918 | +0.61(+0.73%) |
Oct 27, 2022 | 82.44 | 83.23 | 82.02 | 83.01 | 2,043,970 | +0.81(+0.99%) |
Oct 26, 2022 | 82.90 | 83.64 | 82.00 | 82.20 | 2,351,397 | -0.60(-0.72%) |
Oct 25, 2022 | 80.91 | 83.64 | 80.91 | 82.80 | 1,528,737 | +1.86(+2.30%) |
Oct 24, 2022 | 80.44 | 81.90 | 80.44 | 80.94 | 2,111,399 | +0.99(+1.24%) |
Oct 21, 2022 | 81.18 | 81.41 | 78.91 | 79.95 | 1,513,520 | -0.94(-1.16%) |
Oct 20, 2022 | 82.48 | 82.87 | 80.82 | 80.89 | 1,560,522 | -1.16(-1.42%) |
Oct 19, 2022 | 83.25 | 83.86 | 81.42 | 82.05 | 1,556,100 | -1.38(-1.65%) |
Oct 18, 2022 | 83.62 | 84.61 | 83.02 | 83.43 | 1,612,919 | +0.71(+0.86%) |
Oct 17, 2022 | 83.43 | 83.50 | 82.01 | 82.72 | 1,702,577 | +0.55(+0.67%) |
Oct 14, 2022 | 82.75 | 83.91 | 81.72 | 82.17 | 1,338,497 | -0.84(-1.01%) |
Oct 13, 2022 | 79.89 | 84.04 | 79.48 | 83.01 | 1,832,516 | +1.93(+2.38%) |
Oct 12, 2022 | 79.76 | 81.69 | 79.18 | 81.08 | 1,393,073 | +1.50(+1.88%) |
Oct 11, 2022 | 81.15 | 81.47 | 79.27 | 79.59 | 2,076,325 | -1.55(-1.91%) |
Oct 10, 2022 | 81.49 | 81.80 | 79.87 | 81.13 | 1,247,807 | +0.14(+0.17%) |
Oct 07, 2022 | 80.67 | 81.09 | 79.37 | 81.00 | 1,816,997 | +0.06(+0.07%) |
Oct 06, 2022 | 80.57 | 82.62 | 80.32 | 80.94 | 2,582,636 | +0.57(+0.71%) |
Oct 05, 2022 | 79.25 | 81.84 | 78.56 | 80.37 | 5,536,710 | +3.23(+4.19%) |
Oct 04, 2022 | 75.79 | 77.84 | 75.79 | 77.14 | 3,105,020 | +2.17(+2.90%) |
Oct 03, 2022 | 76.28 | 76.66 | 74.90 | 74.97 | 3,432,269 | -0.73(-0.97%) |
Sep 30, 2022 | 76.33 | 77.08 | 75.62 | 75.70 | 1,800,839 | -0.68(-0.90%) |
Sep 29, 2022 | 77.11 | 77.66 | 75.78 | 76.39 | 1,288,065 | -0.90(-1.16%) |
Sep 28, 2022 | 75.91 | 77.62 | 75.07 | 77.29 | 1,796,768 | +1.79(+2.37%) |
Sep 27, 2022 | 76.61 | 77.36 | 74.55 | 75.50 | 1,920,278 | -0.49(-0.64%) |
Sep 26, 2022 | 75.68 | 77.33 | 75.52 | 75.99 | 1,821,767 | +0.12(+0.15%) |
Sep 23, 2022 | 75.33 | 75.99 | 74.83 | 75.87 | 2,103,249 | -0.27(-0.36%) |
Sep 22, 2022 | 76.25 | 76.53 | 74.84 | 76.14 | 2,127,702 | -0.11(-0.14%) |
Sep 21, 2022 | 76.23 | 77.97 | 76.06 | 76.25 | 1,471,005 | +0.37(+0.49%) |
Sep 20, 2022 | 76.05 | 76.61 | 75.33 | 75.88 | 1,835,928 | -0.46(-0.60%) |
Sep 19, 2022 | 74.75 | 76.63 | 74.47 | 76.34 | 1,238,506 | +1.44(+1.92%) |
Sep 16, 2022 | 75.55 | 75.58 | 73.44 | 74.90 | 2,437,293 | -1.04(-1.37%) |
Sep 15, 2022 | 74.45 | 76.47 | 73.88 | 75.94 | 1,670,955 | +1.83(+2.47%) |
Sep 14, 2022 | 75.42 | 75.49 | 73.29 | 74.11 | 1,722,684 | -1.37(-1.81%) |
Sep 13, 2022 | 77.45 | 77.45 | 75.25 | 75.48 | 1,228,372 | -2.85(-3.63%) |
Sep 12, 2022 | 77.96 | 78.55 | 77.79 | 78.33 | 1,257,031 | +0.55(+0.70%) |
Sep 09, 2022 | 78.04 | 78.56 | 77.46 | 77.78 | 788,888 | +0.05(+0.06%) |
Sep 08, 2022 | 77.67 | 78.27 | 76.78 | 77.73 | 731,318 | -0.65(-0.82%) |
Sep 07, 2022 | 76.31 | 78.70 | 76.27 | 78.37 | 879,283 | +2.07(+2.72%) |
Sep 06, 2022 | 76.84 | 77.07 | 75.75 | 76.30 | 2,549,816 | -0.23(-0.31%) |
Sep 02, 2022 | 78.32 | 78.37 | 76.09 | 76.53 | 1,040,236 | -1.26(-1.62%) |
Sep 01, 2022 | 77.57 | 77.83 | 76.13 | 77.80 | 1,108,713 | -0.01(-0.01%) |
Aug 31, 2022 | 78.34 | 78.80 | 77.43 | 77.81 | 1,659,628 | -0.24(-0.31%) |
Aug 30, 2022 | 79.03 | 79.03 | 77.16 | 78.05 | 1,178,693 | -0.63(-0.80%) |
Aug 29, 2022 | 78.33 | 79.29 | 77.90 | 78.68 | 1,371,485 | -0.29(-0.37%) |
Aug 26, 2022 | 81.01 | 81.08 | 78.96 | 78.97 | 611,218 | -1.82(-2.25%) |
Aug 25, 2022 | 80.83 | 81.10 | 80.07 | 80.79 | 934,809 | +0.18(+0.22%) |
Aug 24, 2022 | 80.18 | 80.71 | 79.73 | 80.61 | 735,562 | +0.79(+0.99%) |
Aug 23, 2022 | 79.49 | 80.22 | 79.37 | 79.82 | 910,007 | +0.32(+0.41%) |
Aug 22, 2022 | 79.49 | 80.04 | 79.02 | 79.50 | 1,100,297 | -0.67(-0.83%) |
Aug 19, 2022 | 80.02 | 80.37 | 79.70 | 80.16 | 618,206 | -0.13(-0.16%) |
Aug 18, 2022 | 80.23 | 80.56 | 79.65 | 80.29 | 848,838 | -0.13(-0.16%) |
Aug 17, 2022 | 80.48 | 80.69 | 79.79 | 80.42 | 947,607 | -0.44(-0.54%) |
Aug 16, 2022 | 81.27 | 81.44 | 80.46 | 80.86 | 1,085,530 | -0.59(-0.72%) |
Aug 15, 2022 | 79.85 | 81.49 | 79.51 | 81.45 | 826,558 | +1.55(+1.93%) |
Aug 12, 2022 | 78.90 | 79.95 | 78.80 | 79.90 | 1,106,359 | +1.33(+1.69%) |
Aug 11, 2022 | 79.36 | 79.82 | 78.47 | 78.57 | 868,813 | -0.33(-0.42%) |
Aug 10, 2022 | 78.73 | 79.45 | 78.20 | 78.90 | 1,335,645 | +1.22(+1.57%) |
Aug 09, 2022 | 78.45 | 78.53 | 77.34 | 77.68 | 1,788,262 | -0.59(-0.75%) |
Aug 08, 2022 | 79.60 | 79.96 | 78.23 | 78.27 | 1,190,771 | -1.23(-1.55%) |
Aug 05, 2022 | 78.24 | 79.72 | 78.23 | 79.50 | 1,192,775 | +0.62(+0.78%) |
Aug 04, 2022 | 79.45 | 79.92 | 78.34 | 78.88 | 1,094,544 | -0.86(-1.07%) |
Aug 03, 2022 | 79.64 | 80.24 | 79.50 | 79.74 | 1,021,525 | +0.38(+0.48%) |
Aug 02, 2022 | 78.82 | 79.45 | 77.72 | 79.36 | 1,142,193 | +0.74(+0.94%) |