Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 89.54 | 89.86 | 88.91 | 89.46 | 4,055,904 | +0.37(+0.42%) |
Jul 28, 2023 | 90.61 | 90.73 | 88.70 | 89.09 | 2,867,019 | -0.85(-0.95%) |
Jul 27, 2023 | 90.72 | 91.02 | 89.67 | 89.94 | 1,909,520 | -0.54(-0.60%) |
Jul 26, 2023 | 89.87 | 90.72 | 89.79 | 90.48 | 1,827,372 | -0.20(-0.22%) |
Jul 25, 2023 | 89.87 | 90.81 | 89.87 | 90.67 | 1,883,879 | +0.34(+0.38%) |
Jul 24, 2023 | 89.70 | 90.65 | 89.67 | 90.33 | 2,252,002 | +0.99(+1.11%) |
Jul 21, 2023 | 89.92 | 90.14 | 89.28 | 89.34 | 1,678,314 | -0.65(-0.72%) |
Jul 20, 2023 | 90.36 | 90.83 | 89.90 | 89.99 | 1,883,351 | +0.22(+0.24%) |
Jul 19, 2023 | 89.43 | 90.02 | 88.64 | 89.77 | 1,999,958 | -0.13(-0.14%) |
Jul 18, 2023 | 89.20 | 90.08 | 88.98 | 89.90 | 1,880,051 | +0.47(+0.53%) |
Jul 17, 2023 | 89.93 | 90.13 | 89.09 | 89.43 | 1,926,738 | -0.75(-0.84%) |
Jul 14, 2023 | 90.38 | 90.39 | 89.44 | 90.18 | 1,775,223 | -0.23(-0.25%) |
Jul 13, 2023 | 90.39 | 90.73 | 90.00 | 90.41 | 1,928,754 | +0.20(+0.22%) |
Jul 12, 2023 | 90.72 | 91.11 | 89.74 | 90.21 | 2,932,198 | +0.31(+0.35%) |
Jul 11, 2023 | 88.04 | 90.05 | 88.04 | 89.90 | 3,634,452 | +2.32(+2.65%) |
Jul 10, 2023 | 87.18 | 88.16 | 87.14 | 87.58 | 3,403,089 | +0.48(+0.55%) |
Jul 07, 2023 | 86.01 | 87.71 | 85.99 | 87.10 | 1,854,918 | +0.69(+0.79%) |
Jul 06, 2023 | 86.82 | 87.04 | 85.66 | 86.41 | 2,245,531 | -1.15(-1.31%) |
Jul 05, 2023 | 88.14 | 88.63 | 87.56 | 87.56 | 1,839,617 | -1.32(-1.49%) |
Jul 03, 2023 | 88.18 | 89.17 | 87.75 | 88.88 | 1,242,977 | +0.36(+0.41%) |
Jun 30, 2023 | 87.73 | 88.85 | 87.60 | 88.52 | 2,543,826 | +1.15(+1.31%) |
Jun 29, 2023 | 87.65 | 87.92 | 86.89 | 87.37 | 2,718,259 | -0.13(-0.15%) |
Jun 28, 2023 | 87.80 | 88.08 | 87.13 | 87.50 | 3,526,950 | -0.27(-0.31%) |
Jun 27, 2023 | 86.67 | 88.13 | 86.53 | 87.77 | 2,626,143 | +1.29(+1.49%) |
Jun 26, 2023 | 85.41 | 86.61 | 85.08 | 86.48 | 2,473,746 | +1.60(+1.88%) |
Jun 23, 2023 | 84.89 | 85.37 | 84.38 | 84.89 | 5,803,892 | -0.72(-0.85%) |
Jun 22, 2023 | 85.64 | 86.01 | 85.23 | 85.61 | 3,076,087 | -0.03(-0.03%) |
Jun 21, 2023 | 84.37 | 85.78 | 84.19 | 85.64 | 2,155,763 | +0.66(+0.77%) |
Jun 20, 2023 | 84.85 | 85.25 | 84.08 | 84.98 | 2,302,581 | -0.62(-0.72%) |
Jun 16, 2023 | 86.72 | 87.01 | 85.57 | 85.60 | 5,639,813 | -0.61(-0.70%) |
Jun 15, 2023 | 84.61 | 86.78 | 86.21 | 4,519,703 | +4.64(+5.69%) | |
May 08, 2023 | 82.86 | 82.86 | 81.32 | 81.57 | 1,906,382 | -0.57(-0.70%) |
May 05, 2023 | 81.67 | 82.79 | 81.44 | 82.14 | 3,992,197 | +1.62(+2.01%) |
May 04, 2023 | 81.50 | 81.61 | 80.18 | 80.52 | 4,622,288 | -1.05(-1.29%) |
May 03, 2023 | 83.17 | 84.67 | 81.53 | 81.58 | 6,382,816 | +1.56(+1.95%) |
May 02, 2023 | 80.61 | 81.03 | 78.92 | 80.02 | 3,866,193 | -1.10(-1.36%) |
May 01, 2023 | 81.23 | 81.61 | 80.91 | 81.12 | 2,404,616 | +0.09(+0.11%) |
Apr 28, 2023 | 80.23 | 81.30 | 80.10 | 81.03 | 3,103,410 | +0.42(+0.52%) |
Apr 27, 2023 | 80.13 | 80.65 | 78.16 | 80.61 | 4,971,433 | +0.34(+0.42%) |
Apr 26, 2023 | 81.65 | 81.93 | 79.82 | 80.27 | 3,564,534 | -1.99(-2.41%) |
Apr 25, 2023 | 82.84 | 83.21 | 81.97 | 82.26 | 2,158,213 | -1.04(-1.25%) |
Apr 24, 2023 | 83.41 | 83.71 | 82.91 | 83.30 | 2,173,095 | -0.01(-0.01%) |
Apr 21, 2023 | 83.88 | 83.88 | 82.82 | 83.31 | 8,049,206 | -0.26(-0.31%) |
Apr 20, 2023 | 83.64 | 84.08 | 83.21 | 83.57 | 3,012,953 | -0.49(-0.58%) |
Apr 19, 2023 | 84.71 | 84.86 | 83.35 | 84.06 | 3,333,765 | -0.88(-1.03%) |
Apr 18, 2023 | 85.42 | 86.09 | 84.56 | 84.93 | 3,401,765 | +0.67(+0.80%) |
Apr 17, 2023 | 84.06 | 85.32 | 83.92 | 84.26 | 3,088,000 | +0.21(+0.25%) |
Apr 14, 2023 | 83.40 | 85.51 | 83.38 | 84.05 | 6,289,216 | +0.92(+1.11%) |
Apr 13, 2023 | 81.81 | 83.24 | 80.19 | 83.12 | 7,171,291 | +1.72(+2.12%) |
Apr 12, 2023 | 80.97 | 81.72 | 80.18 | 81.40 | 8,274,070 | -0.78(-0.95%) |
Apr 11, 2023 | 82.72 | 83.05 | 81.98 | 82.18 | 2,128,070 | -0.01(-0.01%) |
Apr 10, 2023 | 80.93 | 82.21 | 80.73 | 82.19 | 2,052,068 | +1.12(+1.38%) |
Apr 06, 2023 | 80.60 | 81.53 | 79.87 | 81.07 | 3,048,213 | +0.20(+0.25%) |
Apr 05, 2023 | 82.35 | 82.63 | 80.42 | 80.86 | 2,720,621 | -2.03(-2.45%) |
Apr 04, 2023 | 84.82 | 85.00 | 82.48 | 82.90 | 1,812,286 | -2.00(-2.36%) |
Apr 03, 2023 | 84.82 | 86.13 | 84.56 | 84.90 | 2,917,061 | +0.10(+0.11%) |
Mar 31, 2023 | 83.80 | 84.86 | 83.44 | 84.81 | 2,747,638 | +1.51(+1.81%) |
Mar 30, 2023 | 83.65 | 83.69 | 83.18 | 83.30 | 1,973,036 | +0.63(+0.77%) |
Mar 29, 2023 | 82.53 | 82.84 | 81.74 | 82.67 | 2,502,624 | +1.21(+1.48%) |
Mar 28, 2023 | 80.76 | 81.75 | 80.75 | 81.46 | 2,369,984 | +0.93(+1.16%) |
Mar 27, 2023 | 81.26 | 81.51 | 80.12 | 80.52 | 2,295,319 | -0.15(-0.18%) |
Mar 24, 2023 | 80.18 | 80.69 | 79.12 | 80.67 | 2,332,306 | -0.20(-0.25%) |
Mar 23, 2023 | 81.29 | 82.30 | 80.36 | 80.87 | 3,272,407 | -0.29(-0.36%) |
Mar 22, 2023 | 81.75 | 82.64 | 81.10 | 81.17 | 3,341,724 | -0.57(-0.70%) |
Mar 21, 2023 | 82.14 | 82.68 | 81.34 | 81.74 | 4,409,016 | +1.67(+2.09%) |
Mar 20, 2023 | 79.19 | 80.48 | 79.14 | 80.07 | 2,537,151 | +1.39(+1.77%) |
Mar 17, 2023 | 79.68 | 79.68 | 77.75 | 78.67 | 9,288,923 | -1.05(-1.32%) |
Mar 16, 2023 | 77.97 | 80.03 | 77.52 | 79.73 | 3,514,766 | +1.35(+1.73%) |
Mar 15, 2023 | 79.34 | 79.50 | 76.91 | 78.37 | 4,329,700 | -2.49(-3.08%) |
Mar 14, 2023 | 81.41 | 81.70 | 80.07 | 80.86 | 3,548,932 | +1.16(+1.45%) |
Mar 13, 2023 | 79.01 | 80.44 | 78.54 | 79.71 | 3,314,675 | -0.26(-0.33%) |
Mar 10, 2023 | 81.27 | 81.66 | 79.56 | 79.97 | 3,888,949 | -1.24(-1.52%) |
Mar 09, 2023 | 83.69 | 83.79 | 81.09 | 81.21 | 2,879,878 | -2.12(-2.55%) |
Mar 08, 2023 | 83.51 | 83.90 | 82.49 | 83.33 | 3,215,421 | -0.21(-0.26%) |
Mar 07, 2023 | 84.75 | 84.97 | 83.04 | 83.54 | 4,046,258 | -1.27(-1.50%) |
Mar 06, 2023 | 84.57 | 86.04 | 84.31 | 84.82 | 5,545,757 | +1.57(+1.88%) |
Mar 03, 2023 | 81.99 | 83.38 | 81.11 | 83.25 | 3,912,024 | +1.69(+2.08%) |
Mar 02, 2023 | 80.50 | 81.80 | 80.34 | 81.56 | 2,246,679 | +0.72(+0.89%) |
Mar 01, 2023 | 80.48 | 81.38 | 80.18 | 80.84 | 3,041,404 | +0.34(+0.42%) |
Feb 28, 2023 | 79.92 | 80.83 | 79.87 | 80.49 | 3,264,834 | +0.59(+0.74%) |
Feb 27, 2023 | 80.85 | 80.85 | 79.78 | 79.90 | 2,990,244 | -0.08(-0.10%) |
Feb 24, 2023 | 78.86 | 80.06 | 78.64 | 79.98 | 2,942,002 | -0.13(-0.16%) |
Feb 23, 2023 | 80.79 | 81.16 | 79.34 | 80.11 | 3,143,382 | +0.01(+0.01%) |
Feb 22, 2023 | 80.08 | 80.93 | 79.45 | 80.10 | 4,040,426 | +0.24(+0.30%) |
Feb 21, 2023 | 82.29 | 82.68 | 79.52 | 79.85 | 4,312,180 | -3.30(-3.97%) |
Feb 17, 2023 | 83.04 | 83.51 | 82.17 | 83.15 | 2,598,491 | -0.25(-0.30%) |
Feb 16, 2023 | 83.08 | 84.21 | 82.87 | 83.40 | 2,153,692 | -0.68(-0.81%) |
Feb 15, 2023 | 82.65 | 84.41 | 82.50 | 84.09 | 3,242,405 | +0.90(+1.08%) |
Feb 14, 2023 | 83.00 | 83.96 | 82.50 | 83.19 | 3,008,511 | -0.89(-1.06%) |
Feb 13, 2023 | 83.07 | 84.32 | 82.87 | 84.08 | 3,318,213 | +1.03(+1.23%) |
Feb 10, 2023 | 82.45 | 83.12 | 81.64 | 83.05 | 4,975,853 | +0.68(+0.82%) |
Feb 09, 2023 | 83.40 | 83.87 | 81.83 | 82.37 | 7,005,202 | -0.81(-0.98%) |
Feb 08, 2023 | 85.25 | 85.29 | 82.23 | 83.19 | 6,897,351 | -5.02(-5.69%) |
Feb 07, 2023 | 87.20 | 88.61 | 86.53 | 88.21 | 3,350,704 | +0.73(+0.83%) |
Feb 06, 2023 | 87.88 | 88.03 | 86.87 | 87.48 | 3,362,484 | -0.93(-1.05%) |
Feb 03, 2023 | 88.02 | 88.85 | 87.62 | 88.41 | 3,376,376 | -0.09(-0.10%) |
Feb 02, 2023 | 88.19 | 88.68 | 87.60 | 88.50 | 5,091,131 | -0.14(-0.15%) |
Feb 01, 2023 | 86.60 | 89.28 | 86.47 | 88.63 | 3,868,621 | +1.35(+1.55%) |
Jan 31, 2023 | 87.07 | 87.48 | 86.12 | 87.28 | 3,823,099 | +0.51(+0.59%) |
Jan 30, 2023 | 85.69 | 87.33 | 85.46 | 86.77 | 3,064,981 | +0.25(+0.29%) |
Jan 27, 2023 | 87.59 | 87.64 | 86.42 | 86.51 | 3,780,761 | -1.15(-1.31%) |
Jan 26, 2023 | 87.01 | 87.68 | 85.69 | 87.67 | 3,404,901 | +1.49(+1.73%) |
Jan 25, 2023 | 85.30 | 86.44 | 85.17 | 86.18 | 3,572,433 | -0.39(-0.45%) |
Jan 24, 2023 | 86.49 | 87.07 | 84.92 | 86.56 | 2,900,136 | +0.46(+0.54%) |
Jan 23, 2023 | 85.36 | 86.97 | 85.20 | 86.10 | 5,518,804 | +1.60(+1.89%) |
Jan 20, 2023 | 84.50 | 84.80 | 83.80 | 84.50 | 6,421,800 | +0.45(+0.53%) |
Jan 19, 2023 | 85.69 | 85.90 | 83.99 | 84.06 | 4,950,282 | -2.24(-2.60%) |
Jan 18, 2023 | 88.00 | 88.33 | 86.21 | 86.30 | 6,232,918 | -1.96(-2.22%) |
Jan 17, 2023 | 92.34 | 92.34 | 87.48 | 88.27 | 9,091,671 | -6.46(-6.82%) |
Jan 13, 2023 | 94.30 | 94.85 | 93.89 | 94.73 | 2,304,341 | -0.13(-0.13%) |
Jan 12, 2023 | 95.77 | 96.04 | 94.82 | 94.85 | 2,609,641 | -0.15(-0.15%) |
Jan 11, 2023 | 95.13 | 95.13 | 94.10 | 95.00 | 2,810,501 | +0.37(+0.39%) |
Jan 10, 2023 | 94.15 | 94.75 | 93.68 | 94.63 | 3,028,030 | +0.54(+0.58%) |
Jan 09, 2023 | 95.21 | 96.41 | 94.03 | 94.09 | 3,253,821 | -0.67(-0.70%) |
Jan 06, 2023 | 93.17 | 95.24 | 92.77 | 94.76 | 2,698,989 | +2.84(+3.09%) |
Jan 05, 2023 | 91.71 | 92.38 | 90.92 | 91.91 | 2,563,615 | -0.40(-0.43%) |
Jan 04, 2023 | 92.66 | 92.66 | 90.80 | 92.31 | 4,099,138 | -0.67(-0.72%) |
Jan 03, 2023 | 93.45 | 93.83 | 91.85 | 92.98 | 2,604,047 | +0.05(+0.05%) |
Dec 30, 2022 | 92.82 | 93.11 | 92.04 | 92.93 | 1,471,085 | -0.29(-0.31%) |
Dec 29, 2022 | 92.72 | 93.52 | 92.68 | 93.22 | 1,891,638 | +1.06(+1.15%) |
Dec 28, 2022 | 93.59 | 94.06 | 92.03 | 92.15 | 2,297,354 | -1.35(-1.45%) |
Dec 27, 2022 | 92.72 | 93.58 | 92.72 | 93.51 | 3,607,668 | +1.08(+1.17%) |
Dec 23, 2022 | 91.66 | 92.91 | 91.51 | 92.42 | 3,078,136 | +0.44(+0.48%) |
Dec 22, 2022 | 92.89 | 93.57 | 90.77 | 91.98 | 4,687,041 | -1.64(-1.76%) |
Dec 21, 2022 | 92.61 | 94.10 | 92.46 | 93.62 | 3,660,605 | +1.68(+1.83%) |
Dec 20, 2022 | 91.51 | 92.72 | 91.51 | 91.94 | 3,802,338 | +0.44(+0.49%) |
Dec 19, 2022 | 91.88 | 92.80 | 91.25 | 91.50 | 3,646,498 | -0.37(-0.40%) |
Dec 16, 2022 | 91.24 | 92.32 | 90.83 | 91.86 | 5,897,086 | -0.28(-0.30%) |
Dec 15, 2022 | 93.02 | 93.76 | 91.64 | 92.14 | 4,394,856 | -2.39(-2.53%) |
Dec 14, 2022 | 95.24 | 95.86 | 94.19 | 94.53 | 4,264,797 | -0.34(-0.36%) |
Dec 13, 2022 | 94.80 | 95.66 | 94.13 | 94.87 | 4,197,581 | +1.86(+2.00%) |
Dec 12, 2022 | 91.51 | 93.06 | 91.28 | 93.02 | 2,966,189 | +1.90(+2.08%) |
Dec 09, 2022 | 92.11 | 92.76 | 90.98 | 91.12 | 2,666,589 | -0.72(-0.78%) |
Dec 08, 2022 | 92.09 | 92.52 | 91.50 | 91.83 | 2,810,459 | +0.21(+0.23%) |
Dec 07, 2022 | 90.94 | 91.98 | 90.69 | 91.62 | 4,526,316 | +0.35(+0.38%) |
Dec 06, 2022 | 92.10 | 92.53 | 90.37 | 91.27 | 3,391,770 | -0.77(-0.84%) |
Dec 05, 2022 | 92.68 | 93.61 | 91.99 | 92.05 | 3,310,306 | -1.66(-1.78%) |
Dec 02, 2022 | 91.70 | 93.94 | 91.63 | 93.71 | 3,862,440 | +1.19(+1.29%) |
Dec 01, 2022 | 92.63 | 92.94 | 91.49 | 92.52 | 2,990,729 | -0.13(-0.14%) |
Nov 30, 2022 | 91.38 | 92.65 | 90.23 | 92.65 | 4,272,191 | +1.41(+1.55%) |
Nov 29, 2022 | 91.32 | 91.55 | 90.25 | 91.23 | 3,528,743 | +0.09(+0.10%) |
Nov 28, 2022 | 91.75 | 92.20 | 90.57 | 91.15 | 4,067,262 | -1.84(-1.98%) |
Nov 25, 2022 | 92.76 | 93.50 | 92.15 | 92.99 | 1,369,440 | +0.22(+0.24%) |
Nov 23, 2022 | 92.77 | 93.46 | 92.09 | 92.76 | 2,998,791 | -0.13(-0.14%) |
Nov 22, 2022 | 92.14 | 93.16 | 92.08 | 92.89 | 2,658,152 | +1.31(+1.43%) |
Nov 21, 2022 | 90.32 | 91.74 | 90.11 | 91.58 | 3,157,072 | +0.94(+1.04%) |
Nov 18, 2022 | 92.70 | 93.02 | 90.44 | 90.64 | 4,355,587 | -0.88(-0.96%) |
Nov 17, 2022 | 90.71 | 91.56 | 90.58 | 91.53 | 2,835,531 | -0.60(-0.65%) |
Nov 16, 2022 | 92.95 | 93.09 | 91.95 | 92.12 | 2,915,685 | -0.92(-0.99%) |
Nov 15, 2022 | 92.39 | 93.86 | 92.06 | 93.04 | 3,809,972 | +1.34(+1.47%) |
Nov 14, 2022 | 91.41 | 93.08 | 90.97 | 91.70 | 3,149,574 | -0.63(-0.68%) |
Nov 11, 2022 | 91.04 | 93.22 | 90.95 | 92.33 | 4,491,669 | +1.39(+1.53%) |
Nov 10, 2022 | 89.75 | 91.14 | 88.80 | 90.94 | 4,277,632 | +4.26(+4.91%) |
Nov 09, 2022 | 86.67 | 88.73 | 86.55 | 86.68 | 3,656,689 | -0.60(-0.68%) |
Nov 08, 2022 | 87.15 | 88.87 | 86.58 | 87.27 | 3,884,235 | +0.02(+0.02%) |
Nov 07, 2022 | 85.77 | 87.53 | 85.47 | 87.26 | 3,926,222 | +2.06(+2.41%) |
Nov 04, 2022 | 84.87 | 85.73 | 84.31 | 85.20 | 5,340,146 | +1.99(+2.39%) |
Nov 03, 2022 | 80.48 | 84.47 | 80.48 | 83.21 | 5,609,865 | +1.97(+2.43%) |
Nov 02, 2022 | 81.99 | 81.24 | 7,081,599 | -0.86(-1.05%) | ||
Nov 01, 2022 | 82.63 | 83.42 | 80.50 | 82.10 | 5,186,902 | -0.72(-0.87%) |
Oct 31, 2022 | 83.84 | 84.36 | 82.62 | 82.82 | 6,957,816 | -0.77(-0.92%) |
Oct 28, 2022 | 82.39 | 83.70 | 81.81 | 83.58 | 2,613,479 | +1.44(+1.76%) |
Oct 27, 2022 | 82.65 | 83.37 | 82.02 | 82.14 | 2,522,650 | +0.66(+0.81%) |
Oct 26, 2022 | 81.26 | 82.20 | 80.32 | 81.48 | 2,106,696 | +0.62(+0.77%) |
Oct 25, 2022 | 79.80 | 81.06 | 79.69 | 80.86 | 2,494,593 | +0.63(+0.79%) |
Oct 24, 2022 | 80.00 | 80.81 | 79.56 | 80.23 | 2,378,420 | +0.70(+0.88%) |
Oct 21, 2022 | 76.99 | 79.72 | 76.80 | 79.53 | 3,312,898 | +2.88(+3.76%) |
Oct 20, 2022 | 77.70 | 78.15 | 76.16 | 76.65 | 2,663,871 | -1.00(-1.29%) |
Oct 19, 2022 | 77.83 | 78.23 | 76.98 | 77.65 | 3,197,739 | -0.38(-0.49%) |
Oct 18, 2022 | 78.21 | 78.50 | 76.85 | 78.04 | 2,729,919 | +1.46(+1.91%) |
Oct 17, 2022 | 76.37 | 77.05 | 75.92 | 76.57 | 2,770,337 | +1.77(+2.37%) |
Oct 14, 2022 | 77.52 | 77.62 | 74.52 | 74.80 | 3,385,132 | -2.46(-3.18%) |
Oct 13, 2022 | 73.19 | 77.58 | 72.76 | 77.26 | 4,287,231 | +3.15(+4.25%) |
Oct 12, 2022 | 74.75 | 75.31 | 74.05 | 74.12 | 2,682,214 | -0.48(-0.64%) |
Oct 11, 2022 | 74.59 | 75.45 | 73.93 | 74.59 | 4,397,965 | -0.35(-0.47%) |
Oct 10, 2022 | 75.21 | 75.45 | 73.99 | 74.95 | 4,200,210 | +0.52(+0.69%) |
Oct 07, 2022 | 75.50 | 75.62 | 73.60 | 74.43 | 4,867,879 | -1.57(-2.06%) |
Oct 06, 2022 | 75.67 | 77.28 | 75.67 | 76.00 | 3,865,827 | -0.29(-0.38%) |
Oct 05, 2022 | 75.54 | 76.83 | 74.44 | 76.29 | 5,192,643 | +1.45(+1.94%) |
Oct 04, 2022 | 73.81 | 75.09 | 73.69 | 74.83 | 3,079,199 | +2.59(+3.59%) |
Oct 03, 2022 | 71.05 | 72.88 | 70.71 | 72.24 | 3,085,350 | +2.22(+3.17%) |
Sep 30, 2022 | 70.94 | 71.56 | 69.92 | 70.02 | 2,894,410 | -0.94(-1.32%) |
Sep 29, 2022 | 70.99 | 71.10 | 69.84 | 70.96 | 2,409,615 | -0.78(-1.09%) |
Sep 28, 2022 | 70.79 | 72.22 | 70.13 | 71.74 | 4,026,997 | +1.87(+2.68%) |
Sep 27, 2022 | 70.88 | 71.15 | 69.24 | 69.87 | 2,780,255 | -0.08(-0.11%) |
Sep 26, 2022 | 70.32 | 71.30 | 69.74 | 69.95 | 2,790,185 | -0.67(-0.95%) |
Sep 23, 2022 | 71.24 | 71.36 | 69.69 | 70.62 | 3,407,122 | -1.62(-2.24%) |
Sep 22, 2022 | 73.14 | 73.62 | 72.20 | 72.23 | 2,571,776 | -0.95(-1.29%) |
Sep 21, 2022 | 75.42 | 75.63 | 73.18 | 73.18 | 2,337,359 | -1.43(-1.92%) |
Sep 20, 2022 | 75.33 | 75.39 | 73.78 | 74.61 | 3,420,238 | -1.51(-1.98%) |
Sep 19, 2022 | 73.96 | 76.25 | 73.94 | 76.12 | 2,598,119 | +1.33(+1.78%) |
Sep 16, 2022 | 75.80 | 75.97 | 74.55 | 74.79 | 5,452,755 | -2.21(-2.87%) |
Sep 15, 2022 | 78.53 | 78.92 | 76.75 | 77.00 | 2,321,670 | -1.70(-2.16%) |
Sep 14, 2022 | 78.78 | 79.15 | 77.97 | 78.71 | 2,280,151 | -0.18(-0.23%) |
Sep 13, 2022 | 80.05 | 80.62 | 78.52 | 78.89 | 2,084,707 | -2.94(-3.59%) |
Sep 12, 2022 | 81.58 | 81.97 | 81.17 | 81.82 | 2,131,206 | +0.81(+1.00%) |
Sep 09, 2022 | 80.56 | 81.26 | 80.31 | 81.01 | 2,627,559 | +0.99(+1.24%) |
Sep 08, 2022 | 78.22 | 80.06 | 78.01 | 80.02 | 2,706,129 | +1.37(+1.74%) |
Sep 07, 2022 | 77.74 | 79.03 | 77.48 | 78.65 | 4,982,395 | +0.70(+0.90%) |
Sep 06, 2022 | 78.65 | 78.70 | 77.11 | 77.95 | 3,237,727 | -0.23(-0.29%) |
Sep 02, 2022 | 79.39 | 79.68 | 77.65 | 78.18 | 4,346,042 | -0.25(-0.32%) |
Sep 01, 2022 | 77.50 | 78.49 | 76.90 | 78.43 | 2,496,883 | +0.26(+0.33%) |
Aug 31, 2022 | 79.83 | 79.97 | 78.03 | 78.17 | 3,740,057 | -1.51(-1.90%) |
Aug 30, 2022 | 81.29 | 81.34 | 79.31 | 79.68 | 2,245,586 | -1.43(-1.77%) |
Aug 29, 2022 | 80.27 | 81.54 | 80.04 | 81.12 | 2,093,157 | +0.15(+0.19%) |
Aug 26, 2022 | 84.31 | 84.31 | 80.91 | 80.96 | 2,131,332 | -3.17(-3.76%) |
Aug 25, 2022 | 83.77 | 84.21 | 83.25 | 84.13 | 2,053,812 | +0.98(+1.18%) |
Aug 24, 2022 | 83.14 | 83.44 | 82.51 | 83.14 | 1,488,747 | +0.20(+0.24%) |
Aug 23, 2022 | 82.59 | 83.74 | 82.41 | 82.94 | 2,679,033 | +0.46(+0.56%) |
Aug 22, 2022 | 83.31 | 83.62 | 82.16 | 82.48 | 2,614,292 | -2.32(-2.74%) |
Aug 19, 2022 | 85.71 | 85.84 | 84.58 | 84.81 | 1,966,618 | -1.54(-1.78%) |
Aug 18, 2022 | 85.53 | 86.57 | 85.11 | 86.35 | 2,257,561 | +1.37(+1.61%) |
Aug 17, 2022 | 84.94 | 85.47 | 84.50 | 84.98 | 2,056,360 | -1.04(-1.21%) |
Aug 16, 2022 | 84.66 | 86.23 | 84.66 | 86.02 | 2,946,330 | +1.06(+1.25%) |
Aug 15, 2022 | 84.44 | 85.09 | 83.83 | 84.96 | 2,106,072 | -0.36(-0.43%) |
Aug 12, 2022 | 83.73 | 85.35 | 83.73 | 85.32 | 2,536,413 | +1.65(+1.98%) |
Aug 11, 2022 | 84.13 | 84.95 | 83.58 | 83.67 | 3,063,118 | +0.44(+0.53%) |
Aug 10, 2022 | 83.99 | 83.99 | 82.74 | 83.22 | 3,606,399 | +0.90(+1.10%) |
Aug 09, 2022 | 83.37 | 83.58 | 81.84 | 82.32 | 5,137,531 | -3.27(-3.82%) |
Aug 08, 2022 | 86.64 | 86.72 | 85.02 | 85.59 | 3,787,203 | -0.34(-0.40%) |
Aug 05, 2022 | 84.87 | 85.99 | 84.68 | 85.93 | 2,551,335 | +0.76(+0.89%) |
Aug 04, 2022 | 85.61 | 85.72 | 84.96 | 85.17 | 2,190,050 | -0.22(-0.26%) |
Aug 03, 2022 | 84.99 | 85.66 | 84.40 | 85.39 | 1,603,207 | +0.67(+0.80%) |
Aug 02, 2022 | 84.46 | 85.42 | 84.05 | 84.72 | 2,285,871 | -0.22(-0.26%) |