Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 81.39 | 81.39 | 80.04 | 80.14 | 670,933 | -0.61(-0.75%) |
Sep 28, 2023 | 79.82 | 80.89 | 79.66 | 80.74 | 386,778 | +1.10(+1.38%) |
Sep 27, 2023 | 80.73 | 80.82 | 79.20 | 79.64 | 545,513 | -0.86(-1.07%) |
Sep 26, 2023 | 80.91 | 81.36 | 80.19 | 80.51 | 342,553 | -1.14(-1.40%) |
Sep 25, 2023 | 80.96 | 81.79 | 81.48 | 81.65 | 309,925 | +0.22(+0.27%) |
Sep 22, 2023 | 82.48 | 82.48 | 81.37 | 81.43 | 346,273 | -0.67(-0.82%) |
Sep 21, 2023 | 82.95 | 83.10 | 82.08 | 82.10 | 563,187 | -1.35(-1.62%) |
Sep 20, 2023 | 83.60 | 84.31 | 83.43 | 83.45 | 404,703 | +0.16(+0.19%) |
Sep 19, 2023 | 84.11 | 84.29 | 82.93 | 83.29 | 464,024 | -0.68(-0.81%) |
Sep 18, 2023 | 84.53 | 84.62 | 83.59 | 83.97 | 482,691 | -0.14(-0.17%) |
Sep 15, 2023 | 83.57 | 84.34 | 83.38 | 84.12 | 1,210,556 | +0.47(+0.56%) |
Sep 14, 2023 | 83.03 | 83.99 | 83.03 | 83.65 | 431,772 | +1.25(+1.52%) |
Sep 13, 2023 | 81.64 | 82.82 | 81.64 | 82.40 | 651,289 | +0.98(+1.20%) |
Sep 12, 2023 | 80.98 | 81.75 | 80.62 | 81.42 | 478,574 | +0.57(+0.70%) |
Sep 11, 2023 | 80.15 | 81.02 | 79.69 | 80.85 | 365,979 | +1.34(+1.68%) |
Sep 08, 2023 | 79.53 | 80.02 | 79.35 | 79.51 | 331,947 | -0.04(-0.05%) |
Sep 07, 2023 | 80.03 | 80.73 | 79.51 | 79.55 | 395,834 | -0.69(-0.86%) |
Sep 06, 2023 | 80.70 | 81.00 | 79.76 | 80.24 | 351,879 | -0.74(-0.91%) |
Sep 05, 2023 | 81.51 | 81.97 | 80.83 | 80.98 | 456,033 | -0.77(-0.94%) |
Sep 01, 2023 | 82.09 | 82.68 | 81.66 | 81.75 | 633,443 | -0.02(-0.02%) |
Aug 31, 2023 | 81.28 | 82.16 | 81.05 | 81.77 | 777,914 | +0.57(+0.70%) |
Aug 30, 2023 | 80.25 | 81.92 | 80.20 | 81.20 | 531,235 | +1.13(+1.41%) |
Aug 29, 2023 | 78.27 | 80.31 | 77.46 | 80.07 | 1,034,327 | +0.42(+0.52%) |
Aug 28, 2023 | 78.80 | 79.83 | 78.70 | 79.65 | 884,670 | +1.26(+1.61%) |
Aug 25, 2023 | 79.08 | 79.30 | 77.67 | 78.39 | 692,209 | -0.44(-0.55%) |
Aug 24, 2023 | 79.09 | 79.62 | 78.80 | 78.82 | 464,405 | -0.47(-0.60%) |
Aug 23, 2023 | 77.97 | 79.54 | 77.83 | 79.30 | 643,539 | +1.24(+1.59%) |
Aug 22, 2023 | 79.42 | 79.60 | 78.00 | 78.06 | 532,613 | -1.37(-1.72%) |
Aug 21, 2023 | 79.78 | 80.13 | 79.11 | 79.42 | 373,599 | +0.00(+0.00%) |
Aug 18, 2023 | 79.51 | 79.86 | 79.04 | 79.42 | 489,017 | -0.46(-0.57%) |
Aug 17, 2023 | 80.89 | 81.06 | 79.77 | 79.88 | 326,288 | -0.38(-0.47%) |
Aug 16, 2023 | 80.56 | 80.90 | 79.99 | 80.26 | 618,269 | -0.71(-0.88%) |
Aug 15, 2023 | 82.36 | 82.63 | 80.71 | 80.97 | 616,508 | -2.09(-2.52%) |
Aug 14, 2023 | 83.00 | 83.60 | 82.70 | 83.06 | 631,641 | -0.46(-0.55%) |
Aug 11, 2023 | 83.22 | 84.09 | 83.18 | 83.52 | 251,537 | -0.03(-0.03%) |
Aug 10, 2023 | 84.07 | 84.91 | 83.50 | 83.55 | 342,733 | -0.30(-0.36%) |
Aug 09, 2023 | 83.76 | 83.92 | 83.10 | 83.85 | 538,219 | +0.09(+0.10%) |
Aug 08, 2023 | 83.31 | 83.91 | 83.07 | 83.76 | 480,231 | -0.92(-1.09%) |
Aug 07, 2023 | 84.63 | 85.26 | 84.55 | 84.69 | 147,504 | -0.07(-0.08%) |
Aug 04, 2023 | 84.32 | 85.66 | 84.22 | 84.75 | 301,957 | +0.30(+0.36%) |
Aug 03, 2023 | 84.29 | 84.56 | 83.70 | 84.45 | 362,485 | -0.34(-0.40%) |
Aug 02, 2023 | 85.76 | 85.82 | 84.28 | 84.79 | 561,185 | -1.74(-2.01%) |
Aug 01, 2023 | 87.42 | 87.62 | 85.96 | 86.53 | 1,600,612 | -1.73(-1.96%) |
Jul 31, 2023 | 87.66 | 88.78 | 87.59 | 88.26 | 498,105 | +0.88(+1.01%) |
Jul 28, 2023 | 87.95 | 88.22 | 87.29 | 87.37 | 333,889 | +0.12(+0.14%) |
Jul 27, 2023 | 88.43 | 88.58 | 87.05 | 87.25 | 3,060,993 | -0.10(-0.12%) |
Jul 26, 2023 | 87.03 | 87.85 | 86.71 | 87.35 | 2,120,395 | -0.06(-0.06%) |
Jul 25, 2023 | 87.67 | 88.01 | 87.29 | 87.41 | 2,099,185 | -0.24(-0.28%) |
Jul 24, 2023 | 87.36 | 88.31 | 87.19 | 87.65 | 933,325 | +0.38(+0.44%) |
Jul 21, 2023 | 87.83 | 87.83 | 87.19 | 87.27 | 364,247 | -0.48(-0.54%) |
Jul 20, 2023 | 88.03 | 88.10 | 87.07 | 87.75 | 316,888 | +0.12(+0.14%) |
Jul 19, 2023 | 87.42 | 87.81 | 87.02 | 87.63 | 414,386 | +0.59(+0.68%) |
Jul 18, 2023 | 86.22 | 87.15 | 85.82 | 87.04 | 885,309 | +0.82(+0.95%) |
Jul 17, 2023 | 85.79 | 86.65 | 85.78 | 86.21 | 332,983 | +0.42(+0.49%) |
Jul 14, 2023 | 86.80 | 86.91 | 85.75 | 85.79 | 364,401 | -0.71(-0.82%) |
Jul 13, 2023 | 85.73 | 86.77 | 85.68 | 86.50 | 462,069 | +1.22(+1.44%) |
Jul 12, 2023 | 85.59 | 85.80 | 85.22 | 85.28 | 358,251 | +0.65(+0.77%) |
Jul 11, 2023 | 84.45 | 84.71 | 83.86 | 84.62 | 289,716 | +0.59(+0.70%) |
Jul 10, 2023 | 83.67 | 84.33 | 83.61 | 84.04 | 308,006 | +0.18(+0.21%) |
Jul 07, 2023 | 83.00 | 84.33 | 82.92 | 83.86 | 541,199 | +0.82(+0.99%) |
Jul 06, 2023 | 83.80 | 84.17 | 82.97 | 83.04 | 663,795 | -1.75(-2.06%) |
Jul 05, 2023 | 84.34 | 84.94 | 84.11 | 84.78 | 742,325 | -0.51(-0.60%) |
Jul 03, 2023 | 84.88 | 85.91 | 84.69 | 85.30 | 235,987 | +0.87(+1.03%) |
Jun 30, 2023 | 84.18 | 84.79 | 83.98 | 84.43 | 513,456 | +0.66(+0.79%) |
Jun 29, 2023 | 83.37 | 83.86 | 83.32 | 83.76 | 498,534 | +0.44(+0.53%) |
Jun 28, 2023 | 83.80 | 83.82 | 82.85 | 83.32 | 385,668 | -0.95(-1.13%) |
Jun 27, 2023 | 83.60 | 84.36 | 83.32 | 84.28 | 495,158 | +0.86(+1.03%) |
Jun 26, 2023 | 82.18 | 83.69 | 82.09 | 83.42 | 399,229 | +1.43(+1.74%) |
Jun 23, 2023 | 82.71 | 82.71 | 81.89 | 81.99 | 350,637 | -1.40(-1.68%) |
Jun 22, 2023 | 83.04 | 83.47 | 82.58 | 83.39 | 614,102 | -0.06(-0.07%) |
Jun 21, 2023 | 83.16 | 83.81 | 82.78 | 83.45 | 422,295 | +0.05(+0.06%) |
Jun 20, 2023 | 83.67 | 83.67 | 82.89 | 83.40 | 635,375 | -0.93(-1.11%) |
Jun 16, 2023 | 83.94 | 84.58 | 83.86 | 84.33 | 523,948 | +0.46(+0.55%) |
Jun 15, 2023 | 82.73 | 84.10 | 82.73 | 83.88 | 423,758 | +0.96(+1.16%) |
Jun 14, 2023 | 83.41 | 83.92 | 82.35 | 82.91 | 363,023 | -0.14(-0.17%) |
Jun 13, 2023 | 81.86 | 83.18 | 81.66 | 83.05 | 403,787 | +1.63(+2.00%) |
Jun 12, 2023 | 81.25 | 81.85 | 80.88 | 81.43 | 274,039 | -0.07(-0.08%) |
Jun 09, 2023 | 81.99 | 82.42 | 81.38 | 81.49 | 378,971 | -0.58(-0.71%) |
Jun 08, 2023 | 82.31 | 82.65 | 81.57 | 82.07 | 365,000 | -0.10(-0.13%) |
Jun 07, 2023 | 82.14 | 82.97 | 81.66 | 82.17 | 530,871 | +0.08(+0.10%) |
Jun 06, 2023 | 80.10 | 82.13 | 79.96 | 82.09 | 698,089 | +1.83(+2.28%) |
Jun 05, 2023 | 81.03 | 81.34 | 80.22 | 80.26 | 566,759 | -0.97(-1.20%) |
Jun 02, 2023 | 79.85 | 81.31 | 79.70 | 81.23 | 428,174 | +2.30(+2.91%) |
Jun 01, 2023 | 78.29 | 79.49 | 77.54 | 78.93 | 610,359 | +0.95(+1.22%) |
May 31, 2023 | 78.03 | 78.31 | 77.16 | 77.98 | 555,066 | -0.44(-0.56%) |
May 30, 2023 | 79.05 | 79.44 | 78.08 | 78.42 | 473,318 | -0.39(-0.50%) |
May 26, 2023 | 77.64 | 78.84 | 77.64 | 78.81 | 603,905 | +1.32(+1.70%) |
May 25, 2023 | 77.58 | 78.19 | 76.70 | 77.49 | 1,096,160 | -0.05(-0.06%) |
May 24, 2023 | 79.38 | 79.62 | 77.51 | 77.54 | 1,806,568 | -3.74(-4.60%) |
May 23, 2023 | 81.46 | 82.10 | 81.23 | 81.28 | 795,937 | -0.68(-0.83%) |
May 22, 2023 | 81.92 | 82.17 | 81.29 | 81.96 | 245,776 | +0.29(+0.35%) |
May 19, 2023 | 82.98 | 83.23 | 81.24 | 81.67 | 507,226 | -0.86(-1.04%) |
May 18, 2023 | 82.84 | 82.84 | 81.55 | 82.53 | 629,121 | -0.67(-0.81%) |
May 17, 2023 | 82.72 | 83.25 | 82.23 | 83.20 | 773,454 | +1.21(+1.47%) |
May 16, 2023 | 83.08 | 83.59 | 81.85 | 82.00 | 608,341 | -1.27(-1.53%) |
May 15, 2023 | 82.39 | 83.47 | 82.32 | 83.27 | 479,043 | +1.22(+1.49%) |
May 12, 2023 | 82.16 | 82.66 | 81.22 | 82.04 | 618,227 | +0.23(+0.29%) |
May 11, 2023 | 81.58 | 81.92 | 80.96 | 81.81 | 384,404 | -0.51(-0.62%) |
May 10, 2023 | 82.89 | 82.93 | 81.40 | 82.32 | 430,581 | +0.16(+0.19%) |
May 09, 2023 | 81.60 | 82.29 | 81.03 | 82.17 | 916,616 | -0.32(-0.39%) |
May 08, 2023 | 82.91 | 83.44 | 82.17 | 82.48 | 784,353 | +0.24(+0.30%) |
May 05, 2023 | 80.50 | 82.41 | 80.37 | 82.24 | 967,969 | +3.24(+4.11%) |
May 04, 2023 | 80.77 | 80.77 | 78.78 | 79.00 | 1,399,327 | -2.09(-2.58%) |
May 03, 2023 | 81.04 | 82.32 | 80.67 | 81.09 | 1,357,031 | -0.08(-0.10%) |
May 02, 2023 | 83.65 | 83.86 | 80.64 | 81.17 | 1,396,577 | -2.82(-3.36%) |
May 01, 2023 | 84.46 | 84.99 | 83.93 | 84.00 | 752,827 | -0.32(-0.38%) |
Apr 28, 2023 | 83.21 | 84.32 | 83.09 | 84.32 | 512,220 | +0.59(+0.70%) |
Apr 27, 2023 | 82.51 | 83.79 | 82.32 | 83.73 | 1,093,488 | +1.78(+2.17%) |
Apr 26, 2023 | 81.34 | 82.58 | 81.26 | 81.95 | 766,738 | +0.52(+0.64%) |
Apr 25, 2023 | 83.11 | 83.18 | 81.36 | 81.43 | 865,812 | -2.35(-2.81%) |
Apr 24, 2023 | 83.85 | 84.14 | 83.59 | 83.78 | 367,090 | -0.16(-0.19%) |
Apr 21, 2023 | 84.77 | 84.77 | 83.45 | 83.94 | 415,112 | -0.66(-0.78%) |
Apr 20, 2023 | 84.17 | 84.96 | 84.17 | 84.60 | 376,468 | -0.09(-0.11%) |
Apr 19, 2023 | 84.43 | 84.96 | 84.19 | 84.69 | 417,720 | -0.15(-0.17%) |
Apr 18, 2023 | 84.62 | 85.09 | 84.37 | 84.84 | 416,597 | +0.40(+0.48%) |
Apr 17, 2023 | 83.55 | 84.43 | 83.30 | 84.43 | 566,657 | +0.76(+0.91%) |
Apr 14, 2023 | 84.31 | 84.53 | 83.55 | 83.67 | 365,489 | +0.04(+0.04%) |
Apr 13, 2023 | 83.12 | 83.70 | 82.85 | 83.63 | 479,781 | +0.81(+0.98%) |
Apr 12, 2023 | 82.77 | 83.41 | 82.51 | 82.82 | 397,747 | +0.56(+0.68%) |
Apr 11, 2023 | 82.34 | 82.73 | 82.15 | 82.26 | 607,323 | +0.16(+0.19%) |
Apr 10, 2023 | 80.95 | 82.12 | 80.83 | 82.11 | 368,030 | +0.58(+0.71%) |
Apr 06, 2023 | 81.41 | 81.64 | 80.87 | 81.53 | 449,002 | -0.13(-0.16%) |
Apr 05, 2023 | 81.70 | 81.74 | 80.94 | 81.66 | 848,902 | -0.47(-0.57%) |
Apr 04, 2023 | 83.66 | 83.96 | 81.11 | 82.13 | 596,055 | -1.18(-1.41%) |
Apr 03, 2023 | 82.74 | 83.35 | 82.40 | 83.30 | 506,660 | +1.33(+1.63%) |
Mar 31, 2023 | 81.54 | 81.99 | 81.24 | 81.97 | 631,018 | +0.73(+0.89%) |
Mar 30, 2023 | 81.55 | 81.95 | 80.99 | 81.24 | 448,641 | +0.50(+0.62%) |
Mar 29, 2023 | 79.95 | 80.85 | 79.83 | 80.75 | 633,662 | +1.46(+1.84%) |
Mar 28, 2023 | 78.90 | 79.44 | 78.71 | 79.28 | 425,819 | +0.38(+0.48%) |
Mar 27, 2023 | 78.97 | 79.27 | 78.29 | 78.91 | 576,576 | +1.13(+1.45%) |
Mar 24, 2023 | 76.65 | 77.80 | 75.66 | 77.77 | 594,914 | +0.15(+0.19%) |
Mar 23, 2023 | 79.20 | 79.95 | 77.45 | 77.63 | 576,877 | -1.16(-1.47%) |
Mar 22, 2023 | 80.10 | 80.34 | 78.78 | 78.79 | 623,675 | -0.93(-1.17%) |
Mar 21, 2023 | 80.16 | 80.63 | 79.47 | 79.72 | 840,371 | +0.79(+1.00%) |
Mar 20, 2023 | 79.09 | 79.84 | 78.42 | 78.92 | 689,758 | +0.51(+0.65%) |
Mar 17, 2023 | 79.43 | 79.43 | 78.07 | 78.42 | 722,747 | -1.68(-2.10%) |
Mar 16, 2023 | 78.49 | 80.95 | 77.81 | 80.10 | 811,992 | +1.05(+1.33%) |
Mar 15, 2023 | 78.58 | 79.20 | 77.79 | 79.05 | 1,306,294 | -2.00(-2.46%) |
Mar 14, 2023 | 82.04 | 82.36 | 80.63 | 81.05 | 1,374,112 | +0.89(+1.11%) |
Mar 13, 2023 | 79.78 | 80.72 | 77.06 | 80.16 | 1,817,681 | -1.03(-1.27%) |
Mar 10, 2023 | 82.88 | 83.05 | 80.91 | 81.19 | 1,421,758 | -2.20(-2.64%) |
Mar 09, 2023 | 84.76 | 84.99 | 83.05 | 83.39 | 701,779 | -1.47(-1.73%) |
Mar 08, 2023 | 85.44 | 86.01 | 84.84 | 84.86 | 402,747 | -0.72(-0.84%) |
Mar 07, 2023 | 87.90 | 87.90 | 85.20 | 85.57 | 565,853 | -2.68(-3.03%) |
Mar 06, 2023 | 88.60 | 89.03 | 87.99 | 88.25 | 373,490 | -0.17(-0.20%) |
Mar 03, 2023 | 87.31 | 88.72 | 87.18 | 88.43 | 509,506 | +1.34(+1.54%) |
Mar 02, 2023 | 87.60 | 87.66 | 86.10 | 87.08 | 472,248 | -1.18(-1.33%) |
Mar 01, 2023 | 87.01 | 88.34 | 86.94 | 88.26 | 590,384 | +1.09(+1.26%) |
Feb 28, 2023 | 88.18 | 88.27 | 86.60 | 87.17 | 749,218 | -1.50(-1.69%) |
Feb 27, 2023 | 89.19 | 89.64 | 88.56 | 88.67 | 383,416 | +0.10(+0.11%) |
Feb 24, 2023 | 87.39 | 88.57 | 87.00 | 88.56 | 481,947 | +0.00(+0.00%) |
Feb 23, 2023 | 89.71 | 89.85 | 88.20 | 88.56 | 531,577 | -0.52(-0.58%) |
Feb 22, 2023 | 89.69 | 89.96 | 88.57 | 89.08 | 471,989 | -0.84(-0.93%) |
Feb 21, 2023 | 91.68 | 91.73 | 89.73 | 89.92 | 523,555 | -2.35(-2.55%) |
Feb 17, 2023 | 91.99 | 92.48 | 91.68 | 92.27 | 385,735 | -0.07(-0.08%) |
Feb 16, 2023 | 92.02 | 92.99 | 91.91 | 92.35 | 284,595 | -0.40(-0.43%) |
Feb 15, 2023 | 92.08 | 92.79 | 92.08 | 92.74 | 256,706 | -0.51(-0.54%) |
Feb 14, 2023 | 93.31 | 93.75 | 92.35 | 93.25 | 319,128 | -0.13(-0.14%) |
Feb 13, 2023 | 93.27 | 93.83 | 92.96 | 93.38 | 271,732 | +0.07(+0.08%) |
Feb 10, 2023 | 93.03 | 93.43 | 92.72 | 93.30 | 287,762 | +0.48(+0.52%) |
Feb 09, 2023 | 94.41 | 94.55 | 92.62 | 92.82 | 355,860 | -0.63(-0.67%) |
Feb 08, 2023 | 93.46 | 94.19 | 93.21 | 93.45 | 383,879 | -0.36(-0.38%) |
Feb 07, 2023 | 92.46 | 94.27 | 92.22 | 93.81 | 534,061 | +1.14(+1.23%) |
Feb 06, 2023 | 91.84 | 92.69 | 91.39 | 92.67 | 299,917 | +0.09(+0.10%) |
Feb 03, 2023 | 91.55 | 93.04 | 91.49 | 92.58 | 417,820 | +0.29(+0.32%) |
Feb 02, 2023 | 92.93 | 93.15 | 92.23 | 92.28 | 515,749 | -0.33(-0.36%) |
Feb 01, 2023 | 92.72 | 92.99 | 91.31 | 92.61 | 628,235 | +0.04(+0.04%) |
Jan 31, 2023 | 91.37 | 92.65 | 90.18 | 92.58 | 713,409 | +1.50(+1.65%) |
Jan 30, 2023 | 91.75 | 91.98 | 91.01 | 91.08 | 386,321 | -1.14(-1.24%) |
Jan 27, 2023 | 92.38 | 92.46 | 91.77 | 92.22 | 1,885,492 | +0.17(+0.19%) |
Jan 26, 2023 | 90.87 | 92.08 | 90.55 | 92.04 | 2,370,884 | +1.63(+1.81%) |
Jan 25, 2023 | 90.02 | 90.59 | 89.60 | 90.41 | 534,930 | +0.06(+0.07%) |
Jan 24, 2023 | 90.18 | 90.73 | 89.78 | 90.35 | 365,313 | +0.01(+0.01%) |
Jan 23, 2023 | 89.67 | 90.64 | 89.30 | 90.34 | 481,655 | +0.69(+0.77%) |
Jan 20, 2023 | 88.49 | 89.74 | 87.82 | 89.65 | 359,070 | +1.17(+1.32%) |
Jan 19, 2023 | 87.87 | 88.57 | 87.23 | 88.48 | 522,256 | +0.26(+0.30%) |
Jan 18, 2023 | 89.42 | 90.23 | 88.21 | 88.21 | 620,862 | -1.20(-1.34%) |
Jan 17, 2023 | 89.20 | 89.53 | 88.76 | 89.41 | 611,450 | +0.58(+0.65%) |
Jan 13, 2023 | 87.34 | 88.94 | 87.14 | 88.83 | 580,413 | +0.63(+0.71%) |
Jan 12, 2023 | 87.90 | 88.48 | 86.96 | 88.21 | 781,412 | +1.12(+1.28%) |
Jan 11, 2023 | 86.62 | 87.33 | 86.62 | 87.09 | 797,654 | +0.85(+0.99%) |
Jan 10, 2023 | 86.54 | 86.75 | 85.93 | 86.24 | 385,982 | -0.28(-0.32%) |
Jan 09, 2023 | 86.62 | 87.32 | 86.33 | 86.52 | 515,588 | +0.24(+0.28%) |
Jan 06, 2023 | 84.80 | 86.42 | 84.26 | 86.27 | 559,317 | +2.12(+2.52%) |
Jan 05, 2023 | 84.34 | 84.34 | 83.35 | 84.15 | 453,363 | -0.76(-0.90%) |
Jan 04, 2023 | 83.72 | 85.49 | 83.55 | 84.91 | 672,877 | +2.35(+2.84%) |
Jan 03, 2023 | 82.30 | 83.01 | 82.03 | 82.56 | 631,639 | +0.40(+0.49%) |
Dec 30, 2022 | 82.47 | 82.79 | 81.71 | 82.17 | 331,667 | -0.54(-0.65%) |
Dec 29, 2022 | 81.70 | 82.78 | 81.70 | 82.70 | 528,090 | +1.41(+1.74%) |
Dec 28, 2022 | 82.32 | 82.77 | 81.11 | 81.29 | 684,791 | -1.00(-1.21%) |
Dec 27, 2022 | 81.90 | 82.37 | 81.68 | 82.28 | 243,835 | +0.39(+0.48%) |
Dec 23, 2022 | 81.19 | 81.91 | 81.00 | 81.89 | 401,154 | +0.73(+0.91%) |
Dec 22, 2022 | 81.51 | 81.67 | 80.24 | 81.16 | 529,775 | -0.93(-1.14%) |
Dec 21, 2022 | 81.71 | 82.70 | 81.71 | 82.09 | 850,141 | +1.02(+1.26%) |
Dec 20, 2022 | 80.21 | 81.47 | 80.09 | 81.07 | 593,098 | +1.31(+1.65%) |
Dec 19, 2022 | 80.41 | 80.90 | 79.32 | 79.75 | 751,718 | -0.09(-0.11%) |
Dec 16, 2022 | 79.38 | 80.38 | 79.38 | 79.84 | 763,465 | -0.28(-0.35%) |
Dec 15, 2022 | 80.68 | 81.28 | 79.65 | 80.12 | 865,402 | -1.67(-2.04%) |
Dec 14, 2022 | 82.03 | 82.96 | 81.36 | 81.79 | 716,522 | -0.43(-0.52%) |
Dec 13, 2022 | 81.69 | 83.94 | 81.66 | 82.22 | 1,362,031 | -1.05(-1.26%) |
Dec 12, 2022 | 83.22 | 83.37 | 82.13 | 83.27 | 656,750 | -0.55(-0.66%) |
Dec 09, 2022 | 83.44 | 84.31 | 83.20 | 83.83 | 458,848 | -0.12(-0.14%) |
Dec 08, 2022 | 85.90 | 86.20 | 83.49 | 83.94 | 960,630 | -1.45(-1.70%) |
Dec 07, 2022 | 85.40 | 86.87 | 85.29 | 85.39 | 497,472 | -0.35(-0.41%) |
Dec 06, 2022 | 88.22 | 88.56 | 85.23 | 85.75 | 748,338 | -2.98(-3.36%) |
Dec 05, 2022 | 90.34 | 90.81 | 88.19 | 88.73 | 763,527 | -1.81(-2.00%) |
Dec 02, 2022 | 89.06 | 90.80 | 88.76 | 90.55 | 963,512 | +0.74(+0.83%) |
Dec 01, 2022 | 88.68 | 89.99 | 87.47 | 89.80 | 989,119 | +1.08(+1.22%) |
Nov 30, 2022 | 87.33 | 88.89 | 86.58 | 88.72 | 1,105,363 | +1.57(+1.80%) |
Nov 29, 2022 | 87.23 | 87.58 | 86.25 | 87.15 | 641,581 | -0.20(-0.23%) |
Nov 28, 2022 | 88.87 | 89.34 | 87.21 | 87.35 | 663,734 | -2.73(-3.03%) |
Nov 25, 2022 | 90.01 | 90.48 | 89.79 | 90.08 | 256,844 | -0.05(-0.05%) |
Nov 23, 2022 | 89.21 | 90.27 | 89.21 | 90.13 | 830,683 | +0.61(+0.68%) |
Nov 22, 2022 | 88.86 | 89.77 | 88.64 | 89.52 | 649,198 | +1.17(+1.32%) |
Nov 21, 2022 | 89.08 | 89.52 | 88.01 | 88.35 | 1,022,490 | -1.24(-1.39%) |
Nov 18, 2022 | 89.55 | 89.96 | 89.20 | 89.59 | 489,024 | +0.32(+0.36%) |
Nov 17, 2022 | 88.48 | 89.40 | 88.11 | 89.28 | 468,654 | -0.37(-0.41%) |
Nov 16, 2022 | 90.32 | 90.48 | 88.84 | 89.65 | 400,723 | -0.69(-0.76%) |
Nov 15, 2022 | 90.84 | 91.29 | 89.65 | 90.34 | 591,449 | +0.30(+0.33%) |
Nov 14, 2022 | 90.57 | 90.96 | 90.02 | 90.04 | 541,018 | -0.80(-0.88%) |
Nov 11, 2022 | 89.98 | 91.78 | 89.50 | 90.84 | 781,209 | +1.39(+1.55%) |
Nov 10, 2022 | 87.78 | 89.64 | 87.30 | 89.45 | 1,045,451 | +4.55(+5.36%) |
Nov 09, 2022 | 86.29 | 86.29 | 84.85 | 84.90 | 730,535 | -1.89(-2.17%) |
Nov 08, 2022 | 86.29 | 87.33 | 85.93 | 86.78 | 719,536 | +0.91(+1.06%) |
Nov 07, 2022 | 85.68 | 86.18 | 85.35 | 85.87 | 546,380 | +0.47(+0.55%) |
Nov 04, 2022 | 84.34 | 85.43 | 83.96 | 85.40 | 899,166 | +3.30(+4.02%) |
Nov 03, 2022 | 81.46 | 82.66 | 81.10 | 82.10 | 572,250 | -0.53(-0.64%) |
Nov 02, 2022 | 83.54 | 82.44 | 82.63 | 944,074 | -0.76(-0.91%) | |
Nov 01, 2022 | 84.68 | 84.73 | 83.03 | 83.39 | 829,245 | -0.12(-0.14%) |
Oct 31, 2022 | 83.44 | 84.38 | 83.34 | 83.51 | 2,137,797 | -0.39(-0.46%) |
Oct 28, 2022 | 83.12 | 84.09 | 82.96 | 83.90 | 2,169,713 | +0.63(+0.75%) |
Oct 27, 2022 | 83.43 | 84.27 | 82.84 | 83.27 | 634,813 | +0.24(+0.29%) |
Oct 26, 2022 | 81.80 | 84.17 | 81.70 | 83.03 | 1,066,176 | +1.21(+1.47%) |
Oct 25, 2022 | 79.97 | 81.92 | 79.95 | 81.82 | 566,411 | +1.54(+1.91%) |
Oct 24, 2022 | 80.56 | 80.67 | 79.56 | 80.29 | 695,871 | -0.01(-0.01%) |
Oct 21, 2022 | 78.08 | 80.45 | 77.75 | 80.30 | 847,701 | +2.27(+2.91%) |
Oct 20, 2022 | 78.82 | 79.76 | 77.74 | 78.03 | 631,819 | -0.44(-0.56%) |
Oct 19, 2022 | 79.56 | 79.80 | 77.88 | 78.47 | 732,807 | -1.66(-2.07%) |
Oct 18, 2022 | 80.77 | 81.11 | 79.51 | 80.13 | 991,491 | +0.79(+0.99%) |
Oct 17, 2022 | 78.40 | 79.86 | 78.40 | 79.34 | 711,096 | +2.51(+3.27%) |
Oct 14, 2022 | 78.20 | 78.89 | 76.71 | 76.83 | 977,761 | -0.88(-1.14%) |
Oct 13, 2022 | 73.59 | 78.31 | 72.88 | 77.71 | 1,162,553 | +2.60(+3.46%) |
Oct 12, 2022 | 74.41 | 75.81 | 73.97 | 75.11 | 661,507 | +0.72(+0.97%) |
Oct 11, 2022 | 75.75 | 75.77 | 74.10 | 74.39 | 930,405 | -1.91(-2.51%) |
Oct 10, 2022 | 77.09 | 77.28 | 76.15 | 76.30 | 387,633 | -0.38(-0.49%) |
Oct 07, 2022 | 78.23 | 78.45 | 76.46 | 76.68 | 867,418 | -2.06(-2.62%) |
Oct 06, 2022 | 81.14 | 81.15 | 78.48 | 78.74 | 1,096,735 | -3.16(-3.86%) |
Oct 05, 2022 | 81.32 | 82.07 | 80.58 | 81.91 | 794,224 | -0.93(-1.12%) |
Oct 04, 2022 | 81.51 | 83.15 | 81.51 | 82.83 | 971,754 | +2.06(+2.54%) |