Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 88.14 | 89.26 | 88.00 | 88.92 | 2,532,195 | +1.15(+1.31%) |
Jun 29, 2023 | 88.05 | 88.32 | 87.29 | 87.77 | 2,705,830 | -0.13(-0.15%) |
Jun 28, 2023 | 88.21 | 88.48 | 87.53 | 87.90 | 3,510,823 | -0.28(-0.31%) |
Jun 27, 2023 | 87.07 | 88.53 | 86.93 | 88.18 | 2,614,135 | +1.30(+1.49%) |
Jun 26, 2023 | 85.81 | 87.01 | 85.47 | 86.88 | 2,462,435 | +1.60(+1.88%) |
Jun 23, 2023 | 85.28 | 85.77 | 84.76 | 85.28 | 5,777,354 | -0.73(-0.85%) |
Jun 22, 2023 | 86.03 | 86.40 | 85.62 | 86.00 | 3,062,022 | -0.03(-0.03%) |
Jun 21, 2023 | 84.75 | 86.17 | 84.58 | 86.03 | 2,145,906 | +0.66(+0.77%) |
Jun 20, 2023 | 85.24 | 85.64 | 84.47 | 85.37 | 2,292,053 | -0.62(-0.72%) |
Jun 16, 2023 | 87.11 | 87.41 | 85.96 | 85.99 | 5,614,026 | -0.61(-0.70%) |
Jun 15, 2023 | 85.00 | 87.18 | 84.98 | 86.60 | 4,499,037 | +2.15(+2.55%) |
Jun 14, 2023 | 85.31 | 86.16 | 84.09 | 84.45 | 2,310,817 | -0.29(-0.34%) |
Jun 13, 2023 | 83.06 | 84.93 | 82.94 | 84.73 | 2,413,852 | +2.03(+2.45%) |
Jun 12, 2023 | 82.83 | 82.99 | 82.33 | 82.71 | 2,055,206 | -0.13(-0.15%) |
Jun 09, 2023 | 82.86 | 83.01 | 82.24 | 82.84 | 2,073,172 | +0.13(+0.15%) |
Jun 08, 2023 | 82.73 | 83.06 | 82.23 | 82.71 | 3,069,130 | -0.17(-0.20%) |
Jun 07, 2023 | 81.56 | 82.90 | 81.02 | 82.87 | 3,079,589 | +1.67(+2.06%) |
Jun 06, 2023 | 80.86 | 81.65 | 80.48 | 81.20 | 2,923,555 | +0.34(+0.43%) |
Jun 05, 2023 | 81.73 | 82.03 | 80.73 | 80.86 | 2,847,706 | -0.61(-0.75%) |
Jun 02, 2023 | 79.48 | 81.88 | 79.38 | 81.47 | 3,784,969 | +3.40(+4.36%) |
Jun 01, 2023 | 76.70 | 78.34 | 75.71 | 78.06 | 3,992,604 | +1.64(+2.15%) |
May 31, 2023 | 76.33 | 76.73 | 75.69 | 76.42 | 6,248,456 | -0.70(-0.91%) |
May 30, 2023 | 78.06 | 78.35 | 76.67 | 77.12 | 2,704,435 | -1.10(-1.41%) |
May 26, 2023 | 78.00 | 78.53 | 77.76 | 78.22 | 2,575,335 | +0.48(+0.62%) |
May 25, 2023 | 77.58 | 77.86 | 76.78 | 77.74 | 3,514,067 | +0.07(+0.09%) |
May 24, 2023 | 79.30 | 79.46 | 77.54 | 77.67 | 2,578,410 | -2.12(-2.66%) |
May 23, 2023 | 79.83 | 80.67 | 79.58 | 79.80 | 2,863,883 | -0.59(-0.73%) |
May 22, 2023 | 81.33 | 81.56 | 79.94 | 80.39 | 2,266,065 | -0.77(-0.95%) |
May 19, 2023 | 81.78 | 82.00 | 80.74 | 81.15 | 2,530,514 | +0.19(+0.23%) |
May 18, 2023 | 80.68 | 81.23 | 80.05 | 80.97 | 3,125,120 | +0.05(+0.06%) |
May 17, 2023 | 80.34 | 81.19 | 80.18 | 80.92 | 2,900,622 | +1.08(+1.36%) |
May 16, 2023 | 81.15 | 81.57 | 79.81 | 79.83 | 2,788,471 | -1.94(-2.37%) |
May 15, 2023 | 81.45 | 82.46 | 80.88 | 81.77 | 2,245,148 | +0.59(+0.73%) |
May 12, 2023 | 81.33 | 81.64 | 80.29 | 81.18 | 2,668,439 | +0.53(+0.66%) |
May 11, 2023 | 79.76 | 80.76 | 79.76 | 80.65 | 1,985,802 | +0.02(+0.02%) |
May 10, 2023 | 82.32 | 82.57 | 79.87 | 80.63 | 2,423,020 | -1.14(-1.40%) |
May 09, 2023 | 81.58 | 82.15 | 80.93 | 81.78 | 1,986,184 | -0.16(-0.19%) |
May 08, 2023 | 83.23 | 83.23 | 81.68 | 81.93 | 1,897,856 | -0.58(-0.70%) |
May 05, 2023 | 82.04 | 83.16 | 81.80 | 82.51 | 3,974,344 | +1.62(+2.01%) |
May 04, 2023 | 81.86 | 81.98 | 80.54 | 80.89 | 4,601,617 | -1.06(-1.29%) |
May 03, 2023 | 83.54 | 85.05 | 81.89 | 81.94 | 6,354,271 | +1.56(+1.95%) |
May 02, 2023 | 80.97 | 81.39 | 79.28 | 80.38 | 3,848,902 | -1.10(-1.36%) |
May 01, 2023 | 81.60 | 81.98 | 81.28 | 81.48 | 2,393,862 | +0.09(+0.11%) |
Apr 28, 2023 | 80.59 | 81.67 | 80.46 | 81.39 | 3,089,531 | +0.42(+0.52%) |
Apr 27, 2023 | 80.49 | 81.01 | 78.51 | 80.97 | 4,949,200 | +0.34(+0.42%) |
Apr 26, 2023 | 82.02 | 82.29 | 80.18 | 80.63 | 3,548,593 | -1.99(-2.41%) |
Apr 25, 2023 | 83.21 | 83.58 | 82.34 | 82.63 | 2,148,562 | -1.05(-1.25%) |
Apr 24, 2023 | 83.79 | 84.08 | 83.29 | 83.67 | 2,163,377 | -0.01(-0.01%) |
Apr 21, 2023 | 84.26 | 84.26 | 83.19 | 83.68 | 8,013,209 | -0.26(-0.31%) |
Apr 20, 2023 | 84.01 | 84.45 | 83.58 | 83.95 | 2,999,479 | -0.49(-0.58%) |
Apr 19, 2023 | 85.09 | 85.25 | 83.72 | 84.43 | 3,318,856 | -0.88(-1.03%) |
Apr 18, 2023 | 85.80 | 86.47 | 84.94 | 85.31 | 3,386,551 | +0.67(+0.80%) |
Apr 17, 2023 | 84.43 | 85.71 | 84.30 | 84.64 | 3,074,190 | +0.22(+0.25%) |
Apr 14, 2023 | 83.78 | 85.89 | 83.75 | 84.42 | 6,261,089 | +0.93(+1.11%) |
Apr 13, 2023 | 82.18 | 83.61 | 80.55 | 83.50 | 7,139,219 | +1.73(+2.12%) |
Apr 12, 2023 | 81.34 | 82.08 | 80.54 | 81.77 | 8,237,067 | -0.78(-0.95%) |
Apr 11, 2023 | 83.09 | 83.42 | 82.35 | 82.55 | 2,118,553 | -0.01(-0.01%) |
Apr 10, 2023 | 81.30 | 82.58 | 81.09 | 82.56 | 2,042,891 | +1.12(+1.38%) |
Apr 06, 2023 | 80.96 | 81.90 | 80.23 | 81.43 | 3,034,581 | +0.21(+0.25%) |
Apr 05, 2023 | 82.72 | 83.00 | 80.78 | 81.23 | 2,708,454 | -2.04(-2.45%) |
Apr 04, 2023 | 85.20 | 85.38 | 82.85 | 83.27 | 1,804,181 | -2.01(-2.36%) |
Apr 03, 2023 | 85.20 | 86.52 | 84.94 | 85.28 | 2,904,015 | +0.10(+0.11%) |
Mar 31, 2023 | 84.18 | 85.25 | 83.82 | 85.19 | 2,735,350 | +1.52(+1.81%) |
Mar 30, 2023 | 84.02 | 84.07 | 83.55 | 83.67 | 1,964,212 | +0.64(+0.77%) |
Mar 29, 2023 | 82.90 | 83.21 | 82.11 | 83.04 | 2,491,432 | +1.21(+1.48%) |
Mar 28, 2023 | 81.12 | 82.12 | 81.12 | 81.82 | 2,359,385 | +0.94(+1.16%) |
Mar 27, 2023 | 81.63 | 81.87 | 80.48 | 80.89 | 2,285,053 | -0.15(-0.18%) |
Mar 24, 2023 | 80.54 | 81.06 | 79.48 | 81.03 | 2,321,876 | -0.21(-0.25%) |
Mar 23, 2023 | 81.66 | 82.67 | 80.72 | 81.24 | 3,257,772 | -0.29(-0.36%) |
Mar 22, 2023 | 82.12 | 83.01 | 81.46 | 81.53 | 3,326,779 | -0.58(-0.70%) |
Mar 21, 2023 | 82.51 | 83.06 | 81.71 | 82.11 | 4,389,298 | +1.68(+2.09%) |
Mar 20, 2023 | 79.55 | 80.85 | 79.50 | 80.43 | 2,525,804 | +1.40(+1.77%) |
Mar 17, 2023 | 80.04 | 80.04 | 78.10 | 79.03 | 9,247,381 | -1.06(-1.32%) |
Mar 16, 2023 | 78.32 | 80.39 | 77.86 | 80.08 | 3,499,048 | +1.36(+1.73%) |
Mar 15, 2023 | 79.69 | 79.86 | 77.26 | 78.73 | 4,310,337 | -2.50(-3.08%) |
Mar 14, 2023 | 81.78 | 82.07 | 80.43 | 81.23 | 3,533,061 | +1.16(+1.45%) |
Mar 13, 2023 | 79.36 | 80.80 | 78.89 | 80.06 | 3,299,851 | -0.26(-0.33%) |
Mar 10, 2023 | 81.64 | 82.03 | 79.92 | 80.33 | 3,871,557 | -1.24(-1.52%) |
Mar 09, 2023 | 84.06 | 84.17 | 81.45 | 81.57 | 2,866,999 | -2.13(-2.55%) |
Mar 08, 2023 | 83.89 | 84.28 | 82.86 | 83.70 | 3,201,041 | -0.22(-0.26%) |
Mar 07, 2023 | 85.13 | 85.35 | 83.42 | 83.92 | 4,028,163 | -1.28(-1.50%) |
Mar 06, 2023 | 84.95 | 86.43 | 84.69 | 85.20 | 5,520,955 | +1.57(+1.88%) |
Mar 03, 2023 | 82.36 | 83.75 | 81.48 | 83.62 | 3,894,529 | +1.70(+2.08%) |
Mar 02, 2023 | 80.87 | 82.17 | 80.70 | 81.92 | 2,236,631 | +0.72(+0.89%) |
Mar 01, 2023 | 80.84 | 81.75 | 80.54 | 81.20 | 3,027,802 | +0.34(+0.42%) |
Feb 28, 2023 | 80.28 | 81.19 | 80.23 | 80.86 | 3,250,233 | +0.60(+0.74%) |
Feb 27, 2023 | 81.22 | 81.22 | 80.14 | 80.26 | 2,976,871 | -0.08(-0.10%) |
Feb 24, 2023 | 79.21 | 80.42 | 78.99 | 80.34 | 2,928,845 | -0.13(-0.16%) |
Feb 23, 2023 | 81.15 | 81.52 | 79.69 | 80.47 | 3,129,325 | +0.01(+0.01%) |
Feb 22, 2023 | 80.44 | 81.30 | 79.81 | 80.46 | 4,022,357 | +0.24(+0.30%) |
Feb 21, 2023 | 82.66 | 83.06 | 79.88 | 80.21 | 4,292,895 | -3.31(-3.97%) |
Feb 17, 2023 | 83.42 | 83.89 | 82.54 | 83.53 | 2,586,871 | -0.25(-0.30%) |
Feb 16, 2023 | 83.46 | 84.59 | 83.25 | 83.78 | 2,144,061 | -0.68(-0.81%) |
Feb 15, 2023 | 83.03 | 84.78 | 82.87 | 84.46 | 3,227,904 | +0.90(+1.08%) |
Feb 14, 2023 | 83.38 | 84.34 | 82.87 | 83.56 | 2,995,057 | -0.89(-1.06%) |
Feb 13, 2023 | 83.44 | 84.70 | 83.24 | 84.45 | 3,303,374 | +1.03(+1.23%) |
Feb 10, 2023 | 82.82 | 83.50 | 82.01 | 83.42 | 4,953,601 | +0.68(+0.82%) |
Feb 09, 2023 | 83.77 | 84.25 | 82.20 | 82.74 | 6,973,874 | -0.82(-0.98%) |
Feb 08, 2023 | 85.63 | 85.67 | 82.60 | 83.56 | 6,866,505 | -5.04(-5.69%) |
Feb 07, 2023 | 87.59 | 89.01 | 86.92 | 88.60 | 3,335,719 | +0.73(+0.83%) |
Feb 06, 2023 | 88.27 | 88.43 | 87.26 | 87.87 | 3,347,446 | -0.93(-1.05%) |
Feb 03, 2023 | 88.42 | 89.25 | 88.01 | 88.81 | 3,361,276 | -0.09(-0.10%) |
Feb 02, 2023 | 88.58 | 89.08 | 87.99 | 88.89 | 5,068,363 | -0.14(-0.15%) |
Feb 01, 2023 | 86.99 | 89.68 | 86.85 | 89.03 | 3,851,320 | +1.36(+1.55%) |
Jan 31, 2023 | 87.46 | 87.87 | 86.50 | 87.67 | 3,806,002 | +0.52(+0.59%) |
Jan 30, 2023 | 86.08 | 87.72 | 85.84 | 87.16 | 3,051,274 | +0.25(+0.29%) |
Jan 27, 2023 | 87.98 | 88.03 | 86.81 | 86.90 | 3,763,853 | -1.16(-1.31%) |
Jan 26, 2023 | 87.40 | 88.08 | 86.08 | 88.06 | 3,389,674 | +1.50(+1.73%) |
Jan 25, 2023 | 85.69 | 86.83 | 85.55 | 86.56 | 3,556,457 | -0.39(-0.45%) |
Jan 24, 2023 | 86.88 | 87.46 | 85.30 | 86.95 | 2,887,166 | +0.47(+0.54%) |
Jan 23, 2023 | 85.75 | 87.36 | 85.58 | 86.48 | 5,494,123 | +1.60(+1.89%) |
Jan 20, 2023 | 84.88 | 85.18 | 84.17 | 84.88 | 6,393,081 | +0.45(+0.53%) |
Jan 19, 2023 | 86.08 | 86.29 | 84.37 | 84.43 | 4,928,137 | -2.25(-2.60%) |
Jan 18, 2023 | 88.40 | 88.73 | 86.60 | 86.69 | 6,205,043 | -1.97(-2.22%) |
Jan 17, 2023 | 92.75 | 92.75 | 87.87 | 88.66 | 9,051,011 | -6.49(-6.82%) |
Jan 13, 2023 | 94.73 | 95.27 | 94.31 | 95.15 | 2,294,035 | -0.13(-0.13%) |
Jan 12, 2023 | 96.20 | 96.47 | 95.25 | 95.28 | 2,597,970 | -0.15(-0.15%) |
Jan 11, 2023 | 95.56 | 95.56 | 94.52 | 95.42 | 2,797,932 | +0.37(+0.39%) |
Jan 10, 2023 | 94.57 | 95.17 | 94.10 | 95.06 | 3,014,488 | +0.54(+0.58%) |
Jan 09, 2023 | 95.64 | 96.84 | 94.45 | 94.51 | 3,239,269 | -0.67(-0.70%) |
Jan 06, 2023 | 93.59 | 95.67 | 93.19 | 95.18 | 2,686,919 | +2.86(+3.09%) |
Jan 05, 2023 | 92.12 | 92.79 | 91.32 | 92.33 | 2,552,150 | -0.40(-0.43%) |
Jan 04, 2023 | 93.07 | 93.07 | 91.21 | 92.72 | 4,080,806 | -0.67(-0.72%) |
Jan 03, 2023 | 93.87 | 94.25 | 92.27 | 93.39 | 2,592,401 | +0.05(+0.05%) |
Dec 30, 2022 | 93.24 | 93.53 | 92.45 | 93.35 | 1,464,506 | -0.29(-0.31%) |
Dec 29, 2022 | 93.13 | 93.94 | 93.10 | 93.64 | 1,883,179 | +1.07(+1.15%) |
Dec 28, 2022 | 94.01 | 94.48 | 92.44 | 92.57 | 2,287,080 | -1.36(-1.45%) |
Dec 27, 2022 | 93.14 | 94.00 | 93.14 | 93.93 | 3,591,534 | +1.09(+1.17%) |
Dec 23, 2022 | 92.07 | 93.33 | 91.92 | 92.84 | 3,064,370 | +0.45(+0.48%) |
Dec 22, 2022 | 93.31 | 93.99 | 91.18 | 92.39 | 4,666,079 | -1.65(-1.76%) |
Dec 21, 2022 | 93.02 | 94.52 | 92.87 | 94.05 | 3,644,234 | +1.69(+1.83%) |
Dec 20, 2022 | 91.92 | 93.14 | 91.92 | 92.35 | 3,785,334 | +0.45(+0.49%) |
Dec 19, 2022 | 92.30 | 93.21 | 91.66 | 91.91 | 3,630,190 | -0.37(-0.40%) |
Dec 16, 2022 | 91.65 | 92.73 | 91.24 | 92.28 | 5,870,713 | -0.28(-0.30%) |
Dec 15, 2022 | 93.43 | 94.18 | 92.05 | 92.56 | 4,375,201 | -2.40(-2.53%) |
Dec 14, 2022 | 95.67 | 96.29 | 94.61 | 94.96 | 4,245,724 | -0.34(-0.36%) |
Dec 13, 2022 | 95.23 | 96.09 | 94.56 | 95.30 | 4,178,808 | +1.87(+2.00%) |
Dec 12, 2022 | 91.92 | 93.48 | 91.69 | 93.43 | 2,952,924 | +1.90(+2.08%) |
Dec 09, 2022 | 92.52 | 93.18 | 91.39 | 91.53 | 2,654,663 | -0.72(-0.78%) |
Dec 08, 2022 | 92.50 | 92.94 | 91.91 | 92.25 | 2,797,890 | +0.21(+0.23%) |
Dec 07, 2022 | 91.35 | 92.40 | 91.10 | 92.03 | 4,506,074 | +0.35(+0.38%) |
Dec 06, 2022 | 92.51 | 92.95 | 90.78 | 91.68 | 3,376,601 | -0.78(-0.84%) |
Dec 05, 2022 | 93.09 | 94.04 | 92.40 | 92.46 | 3,295,501 | -1.67(-1.78%) |
Dec 02, 2022 | 92.11 | 94.37 | 92.04 | 94.13 | 3,845,167 | +1.20(+1.29%) |
Dec 01, 2022 | 93.04 | 93.36 | 91.90 | 92.94 | 2,977,354 | -0.13(-0.14%) |
Nov 30, 2022 | 91.79 | 93.06 | 90.63 | 93.06 | 4,253,085 | +1.42(+1.55%) |
Nov 29, 2022 | 91.73 | 91.96 | 90.65 | 91.64 | 3,512,962 | +0.09(+0.10%) |
Nov 28, 2022 | 92.16 | 92.62 | 90.98 | 91.56 | 4,049,073 | -1.85(-1.98%) |
Nov 25, 2022 | 93.18 | 93.92 | 92.57 | 93.40 | 1,363,315 | +0.22(+0.24%) |
Nov 23, 2022 | 93.19 | 93.88 | 92.50 | 93.18 | 2,985,380 | -0.13(-0.14%) |
Nov 22, 2022 | 92.56 | 93.58 | 92.49 | 93.31 | 2,646,264 | +1.31(+1.43%) |
Nov 21, 2022 | 90.72 | 92.15 | 90.52 | 91.99 | 3,142,953 | +0.94(+1.04%) |
Nov 18, 2022 | 93.11 | 93.43 | 90.85 | 91.05 | 4,336,109 | -0.88(-0.96%) |
Nov 17, 2022 | 91.12 | 91.98 | 90.98 | 91.94 | 2,822,850 | -0.60(-0.65%) |
Nov 16, 2022 | 93.36 | 93.51 | 92.36 | 92.54 | 2,902,645 | -0.92(-0.99%) |
Nov 15, 2022 | 92.80 | 94.28 | 92.47 | 93.46 | 3,792,934 | +1.35(+1.47%) |
Nov 14, 2022 | 91.82 | 93.50 | 91.38 | 92.11 | 3,135,488 | -0.63(-0.68%) |
Nov 11, 2022 | 91.45 | 93.64 | 91.36 | 92.74 | 4,471,582 | +1.40(+1.53%) |
Nov 10, 2022 | 90.16 | 91.55 | 89.20 | 91.34 | 4,258,501 | +4.28(+4.91%) |
Nov 09, 2022 | 87.06 | 89.13 | 86.94 | 87.07 | 3,640,336 | -0.60(-0.68%) |
Nov 08, 2022 | 87.54 | 89.27 | 86.97 | 87.67 | 3,866,865 | +0.02(+0.02%) |
Nov 07, 2022 | 86.16 | 87.93 | 85.85 | 87.65 | 3,908,663 | +2.07(+2.41%) |
Nov 04, 2022 | 85.26 | 86.11 | 84.69 | 85.58 | 5,316,264 | +2.00(+2.39%) |
Nov 03, 2022 | 80.84 | 84.85 | 80.84 | 83.58 | 5,584,777 | +1.98(+2.42%) |
Nov 02, 2022 | 82.35 | 81.61 | 7,049,930 | -0.86(-1.05%) | ||
Nov 01, 2022 | 83.00 | 83.80 | 80.87 | 82.47 | 5,163,706 | -0.72(-0.87%) |
Oct 31, 2022 | 84.22 | 84.74 | 82.99 | 83.19 | 6,926,700 | -0.77(-0.92%) |
Oct 28, 2022 | 82.76 | 84.07 | 82.18 | 83.96 | 2,601,792 | +1.45(+1.76%) |
Oct 27, 2022 | 83.02 | 83.75 | 82.39 | 82.51 | 2,511,369 | +0.66(+0.81%) |
Oct 26, 2022 | 81.62 | 82.57 | 80.68 | 81.85 | 2,097,275 | +0.62(+0.77%) |
Oct 25, 2022 | 80.15 | 81.42 | 80.04 | 81.22 | 2,483,437 | +0.63(+0.79%) |
Oct 24, 2022 | 80.36 | 81.17 | 79.91 | 80.59 | 2,367,783 | +0.70(+0.88%) |
Oct 21, 2022 | 77.34 | 80.08 | 77.15 | 79.89 | 3,298,083 | +2.89(+3.76%) |
Oct 20, 2022 | 78.05 | 78.50 | 76.50 | 76.99 | 2,651,958 | -1.01(-1.29%) |
Oct 19, 2022 | 78.18 | 78.58 | 77.32 | 78.00 | 3,183,438 | -0.38(-0.49%) |
Oct 18, 2022 | 78.56 | 78.85 | 77.20 | 78.39 | 2,717,711 | +1.47(+1.91%) |
Oct 17, 2022 | 76.72 | 77.40 | 76.26 | 76.92 | 2,757,948 | +1.78(+2.37%) |
Oct 14, 2022 | 77.87 | 77.96 | 74.85 | 75.14 | 3,369,993 | -2.47(-3.18%) |
Oct 13, 2022 | 73.52 | 77.93 | 73.08 | 77.61 | 4,268,059 | +3.16(+4.25%) |
Oct 12, 2022 | 75.08 | 75.65 | 74.38 | 74.45 | 2,670,219 | -0.48(-0.64%) |
Oct 11, 2022 | 74.93 | 75.79 | 74.27 | 74.93 | 4,378,297 | -0.36(-0.47%) |
Oct 10, 2022 | 75.54 | 75.79 | 74.32 | 75.28 | 4,181,427 | +0.52(+0.69%) |
Oct 07, 2022 | 75.84 | 75.96 | 73.93 | 74.77 | 4,846,109 | -1.58(-2.06%) |
Oct 06, 2022 | 76.01 | 77.62 | 76.01 | 76.34 | 3,848,538 | -0.29(-0.38%) |
Oct 05, 2022 | 75.88 | 77.18 | 74.78 | 76.63 | 5,169,421 | +1.46(+1.94%) |
Oct 04, 2022 | 74.14 | 75.43 | 74.02 | 75.17 | 3,065,429 | +2.60(+3.59%) |
Oct 03, 2022 | 71.37 | 73.21 | 71.03 | 72.57 | 3,071,552 | +2.23(+3.17%) |
Sep 30, 2022 | 71.26 | 71.88 | 70.23 | 70.34 | 2,881,466 | -0.94(-1.32%) |
Sep 29, 2022 | 71.31 | 71.42 | 70.15 | 71.28 | 2,398,839 | -0.79(-1.09%) |
Sep 28, 2022 | 71.11 | 72.55 | 70.45 | 72.07 | 4,008,988 | +1.88(+2.68%) |
Sep 27, 2022 | 71.20 | 71.47 | 69.55 | 70.18 | 2,767,822 | -0.08(-0.11%) |
Sep 26, 2022 | 70.64 | 71.62 | 70.05 | 70.26 | 2,777,707 | -0.67(-0.95%) |
Sep 23, 2022 | 71.56 | 71.68 | 70.00 | 70.93 | 3,391,885 | -1.62(-2.24%) |
Sep 22, 2022 | 73.47 | 73.95 | 72.53 | 72.56 | 2,560,275 | -0.95(-1.29%) |
Sep 21, 2022 | 75.76 | 75.97 | 73.51 | 73.51 | 2,326,906 | -1.44(-1.92%) |
Sep 20, 2022 | 75.67 | 75.73 | 74.11 | 74.95 | 3,404,942 | -1.52(-1.98%) |
Sep 19, 2022 | 74.30 | 76.59 | 74.28 | 76.47 | 2,586,500 | +1.34(+1.78%) |
Sep 16, 2022 | 76.14 | 76.31 | 74.88 | 75.13 | 5,428,370 | -2.22(-2.87%) |
Sep 15, 2022 | 78.89 | 79.27 | 77.09 | 77.35 | 2,311,287 | -1.71(-2.16%) |
Sep 14, 2022 | 79.14 | 79.50 | 78.32 | 79.06 | 2,269,954 | -0.18(-0.23%) |
Sep 13, 2022 | 80.41 | 80.98 | 78.88 | 79.24 | 2,075,384 | -2.95(-3.59%) |
Sep 12, 2022 | 81.95 | 82.34 | 81.54 | 82.19 | 2,121,675 | +0.82(+1.00%) |
Sep 09, 2022 | 80.92 | 81.62 | 80.67 | 81.37 | 2,615,809 | +1.00(+1.24%) |
Sep 08, 2022 | 78.57 | 80.42 | 78.36 | 80.38 | 2,694,027 | +1.37(+1.74%) |
Sep 07, 2022 | 78.09 | 79.39 | 77.83 | 79.00 | 4,960,113 | +0.70(+0.90%) |
Sep 06, 2022 | 79.00 | 79.05 | 77.46 | 78.30 | 3,223,247 | -0.23(-0.29%) |
Sep 02, 2022 | 79.75 | 80.04 | 78.00 | 78.53 | 4,326,606 | -0.25(-0.32%) |
Sep 01, 2022 | 77.85 | 78.84 | 77.24 | 78.78 | 2,485,717 | +0.26(+0.33%) |
Aug 31, 2022 | 80.18 | 80.33 | 78.38 | 78.52 | 3,723,332 | -1.52(-1.90%) |
Aug 30, 2022 | 81.65 | 81.70 | 79.66 | 80.04 | 2,235,544 | -1.44(-1.77%) |
Aug 29, 2022 | 80.63 | 81.90 | 80.39 | 81.48 | 2,083,796 | +0.15(+0.19%) |
Aug 26, 2022 | 84.69 | 84.69 | 81.27 | 81.33 | 2,121,801 | -3.18(-3.76%) |
Aug 25, 2022 | 84.14 | 84.59 | 83.62 | 84.51 | 2,044,627 | +0.99(+1.18%) |
Aug 24, 2022 | 83.52 | 83.81 | 82.88 | 83.52 | 1,482,089 | +0.20(+0.24%) |
Aug 23, 2022 | 82.96 | 84.11 | 82.78 | 83.32 | 2,667,052 | +0.46(+0.56%) |
Aug 22, 2022 | 83.68 | 84.00 | 82.53 | 82.85 | 2,602,601 | -2.33(-2.74%) |
Aug 19, 2022 | 86.09 | 86.23 | 84.96 | 85.19 | 1,957,823 | -1.55(-1.78%) |
Aug 18, 2022 | 85.92 | 86.96 | 85.50 | 86.74 | 2,247,465 | +1.37(+1.61%) |
Aug 17, 2022 | 85.32 | 85.85 | 84.88 | 85.36 | 2,047,164 | -1.05(-1.21%) |
Aug 16, 2022 | 85.04 | 86.62 | 85.04 | 86.41 | 2,933,154 | +1.07(+1.25%) |
Aug 15, 2022 | 84.82 | 85.48 | 84.21 | 85.34 | 2,096,653 | -0.37(-0.43%) |
Aug 12, 2022 | 84.10 | 85.74 | 84.10 | 85.71 | 2,525,070 | +1.66(+1.98%) |
Aug 11, 2022 | 84.51 | 85.33 | 83.96 | 84.05 | 3,049,420 | +0.45(+0.53%) |
Aug 10, 2022 | 84.37 | 84.37 | 83.12 | 83.60 | 3,590,270 | +0.91(+1.10%) |
Aug 09, 2022 | 83.74 | 83.95 | 82.20 | 82.69 | 5,114,554 | -3.29(-3.82%) |
Aug 08, 2022 | 87.03 | 87.11 | 85.40 | 85.98 | 3,770,265 | -0.34(-0.40%) |
Aug 05, 2022 | 85.25 | 86.38 | 85.06 | 86.32 | 2,539,925 | +0.76(+0.89%) |
Aug 04, 2022 | 86.00 | 86.10 | 85.34 | 85.56 | 2,180,255 | -0.22(-0.26%) |
Aug 03, 2022 | 85.37 | 86.04 | 84.78 | 85.78 | 1,596,037 | +0.68(+0.80%) |
Aug 02, 2022 | 84.84 | 85.80 | 84.43 | 85.10 | 2,275,648 | -0.22(-0.26%) |
Aug 01, 2022 | 85.18 | 85.73 | 84.47 | 85.32 | 1,909,730 | -0.70(-0.81%) |
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.01 | 3,736,469 | +1.60(+1.90%) |
Jul 28, 2022 | 83.28 | 84.65 | 83.02 | 84.41 | 3,099,800 | +1.94(+2.35%) |
Jul 27, 2022 | 80.64 | 83.06 | 80.43 | 82.47 | 2,719,815 | +2.19(+2.72%) |
Jul 26, 2022 | 80.74 | 81.45 | 80.11 | 80.28 | 2,607,868 | -0.11(-0.14%) |
Jul 25, 2022 | 79.74 | 80.63 | 79.09 | 80.40 | 2,129,727 | +1.04(+1.31%) |
Jul 22, 2022 | 80.32 | 80.53 | 78.78 | 79.36 | 2,023,534 | -0.57(-0.72%) |
Jul 21, 2022 | 78.85 | 80.02 | 78.59 | 79.93 | 2,138,410 | +1.02(+1.30%) |
Jul 20, 2022 | 78.87 | 79.13 | 78.13 | 78.91 | 1,999,311 | +0.37(+0.47%) |
Jul 19, 2022 | 76.73 | 78.67 | 76.41 | 78.54 | 1,912,302 | +2.75(+3.63%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.48 | 75.79 | 1,808,203 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.09 | 74.66 | 76.02 | 2,801,755 | +1.84(+2.48%) |
Jul 14, 2022 | 73.31 | 74.25 | 72.73 | 74.17 | 2,631,686 | -0.93(-1.23%) |
Jul 13, 2022 | 74.27 | 75.87 | 74.13 | 75.10 | 2,756,131 | -0.39(-0.52%) |
Jul 12, 2022 | 76.08 | 77.01 | 75.23 | 75.49 | 2,941,609 | -1.16(-1.51%) |
Jul 11, 2022 | 76.35 | 77.04 | 76.15 | 76.65 | 1,838,368 | -0.39(-0.51%) |
Jul 08, 2022 | 77.64 | 77.82 | 76.11 | 77.04 | 2,403,617 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.35 | 76.13 | 77.23 | 3,243,683 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.94 | 74.73 | 76.16 | 3,257,807 | +0.59(+0.78%) |
Jul 05, 2022 | 75.21 | 75.70 | 74.46 | 75.57 | 3,192,020 | -1.17(-1.53%) |