Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.33 | 81.63 | 80.31 | 81.54 | 667,466 | +1.42(+1.77%) |
Mar 30, 2023 | 80.05 | 80.71 | 80.04 | 80.12 | 639,599 | +0.37(+0.46%) |
Mar 29, 2023 | 79.85 | 80.37 | 79.44 | 79.75 | 481,355 | +0.10(+0.13%) |
Mar 28, 2023 | 79.32 | 80.14 | 78.68 | 79.65 | 454,130 | +0.01(+0.01%) |
Mar 27, 2023 | 80.10 | 80.99 | 79.52 | 79.64 | 619,808 | +0.47(+0.59%) |
Mar 24, 2023 | 78.13 | 79.25 | 78.04 | 79.17 | 660,642 | +1.04(+1.33%) |
Mar 23, 2023 | 78.35 | 79.10 | 77.46 | 78.13 | 754,926 | -0.32(-0.41%) |
Mar 22, 2023 | 80.21 | 80.55 | 78.40 | 78.45 | 596,397 | -1.79(-2.23%) |
Mar 21, 2023 | 79.23 | 80.50 | 79.08 | 80.24 | 687,873 | +1.42(+1.80%) |
Mar 20, 2023 | 77.43 | 79.00 | 77.42 | 78.82 | 649,667 | +1.55(+2.01%) |
Mar 17, 2023 | 78.37 | 78.37 | 76.93 | 77.27 | 1,253,732 | -0.88(-1.13%) |
Mar 16, 2023 | 76.85 | 78.73 | 76.85 | 78.15 | 744,184 | +0.66(+0.85%) |
Mar 15, 2023 | 76.66 | 78.06 | 76.41 | 77.49 | 1,229,528 | -0.28(-0.36%) |
Mar 14, 2023 | 78.19 | 79.00 | 77.22 | 77.77 | 1,027,487 | +0.21(+0.27%) |
Mar 13, 2023 | 76.79 | 77.69 | 76.26 | 77.56 | 915,452 | +0.52(+0.67%) |
Mar 10, 2023 | 77.47 | 78.13 | 76.51 | 77.04 | 959,239 | -0.21(-0.27%) |
Mar 09, 2023 | 78.07 | 78.30 | 76.90 | 77.25 | 772,287 | -0.56(-0.72%) |
Mar 08, 2023 | 77.45 | 78.02 | 77.31 | 77.81 | 827,550 | +0.16(+0.21%) |
Mar 07, 2023 | 78.78 | 79.00 | 77.62 | 77.65 | 708,383 | -0.91(-1.16%) |
Mar 06, 2023 | 78.47 | 79.12 | 78.05 | 78.56 | 893,187 | -0.34(-0.43%) |
Mar 03, 2023 | 78.30 | 78.96 | 77.47 | 78.90 | 565,529 | +1.01(+1.30%) |
Mar 02, 2023 | 77.07 | 78.03 | 76.55 | 77.89 | 617,037 | +0.14(+0.18%) |
Mar 01, 2023 | 77.78 | 78.52 | 76.96 | 77.75 | 971,338 | -0.56(-0.72%) |
Feb 28, 2023 | 78.22 | 79.47 | 78.07 | 78.31 | 1,161,612 | -0.05(-0.06%) |
Feb 27, 2023 | 81.58 | 82.38 | 77.92 | 78.36 | 1,376,423 | -2.46(-3.04%) |
Feb 24, 2023 | 80.85 | 81.28 | 80.08 | 80.82 | 852,874 | -0.70(-0.86%) |
Feb 23, 2023 | 81.76 | 82.75 | 81.32 | 81.52 | 701,113 | -0.27(-0.33%) |
Feb 22, 2023 | 82.25 | 82.71 | 81.56 | 81.79 | 773,751 | -0.21(-0.26%) |
Feb 21, 2023 | 82.54 | 82.96 | 81.41 | 82.00 | 908,659 | -1.14(-1.37%) |
Feb 17, 2023 | 82.36 | 83.94 | 82.18 | 83.14 | 1,630,336 | +0.32(+0.39%) |
Feb 16, 2023 | 86.26 | 86.92 | 81.68 | 82.82 | 2,609,509 | -5.82(-6.57%) |
Feb 15, 2023 | 88.17 | 89.00 | 87.92 | 88.64 | 1,113,527 | -0.34(-0.38%) |
Feb 14, 2023 | 87.34 | 89.60 | 87.34 | 88.98 | 1,033,723 | +0.16(+0.18%) |
Feb 13, 2023 | 88.08 | 89.42 | 87.80 | 88.82 | 1,148,659 | +2.73(+3.17%) |
Feb 10, 2023 | 85.43 | 86.68 | 85.30 | 86.09 | 722,169 | +0.33(+0.38%) |
Feb 09, 2023 | 86.74 | 87.38 | 85.45 | 85.76 | 773,882 | -0.98(-1.13%) |
Feb 08, 2023 | 86.73 | 87.65 | 86.09 | 86.74 | 538,141 | -0.40(-0.46%) |
Feb 07, 2023 | 85.62 | 87.51 | 85.33 | 87.14 | 884,202 | +0.91(+1.06%) |
Feb 06, 2023 | 86.86 | 87.67 | 85.84 | 86.23 | 843,512 | -0.52(-0.61%) |
Feb 03, 2023 | 88.47 | 89.10 | 86.44 | 86.75 | 797,673 | -2.33(-2.61%) |
Feb 02, 2023 | 87.11 | 89.72 | 86.49 | 89.08 | 1,376,633 | +2.02(+2.32%) |
Feb 01, 2023 | 85.94 | 87.84 | 85.68 | 87.06 | 1,099,915 | +0.91(+1.06%) |
Jan 31, 2023 | 85.45 | 86.16 | 85.09 | 86.15 | 891,593 | +0.86(+1.01%) |
Jan 30, 2023 | 85.96 | 86.35 | 85.15 | 85.29 | 1,309,928 | -0.85(-0.99%) |
Jan 27, 2023 | 85.19 | 86.51 | 84.59 | 86.14 | 827,764 | +0.63(+0.74%) |
Jan 26, 2023 | 83.69 | 85.84 | 83.69 | 85.51 | 1,175,045 | +1.76(+2.10%) |
Jan 25, 2023 | 80.16 | 83.79 | 80.10 | 83.75 | 977,774 | +3.00(+3.72%) |
Jan 24, 2023 | 81.28 | 81.70 | 80.48 | 80.75 | 651,465 | -0.53(-0.65%) |
Jan 23, 2023 | 81.04 | 82.32 | 80.70 | 81.28 | 483,206 | +0.42(+0.52%) |
Jan 20, 2023 | 80.49 | 81.09 | 80.27 | 80.86 | 611,464 | +0.64(+0.80%) |
Jan 19, 2023 | 79.98 | 80.55 | 78.84 | 80.22 | 760,809 | -0.10(-0.12%) |
Jan 18, 2023 | 80.83 | 81.31 | 80.23 | 80.32 | 754,802 | -0.54(-0.67%) |
Jan 17, 2023 | 80.53 | 81.04 | 80.23 | 80.86 | 1,003,432 | +0.49(+0.61%) |
Jan 13, 2023 | 79.34 | 80.48 | 79.09 | 80.37 | 677,806 | +0.86(+1.08%) |
Jan 12, 2023 | 80.93 | 81.01 | 79.24 | 79.51 | 864,585 | -1.11(-1.38%) |
Jan 11, 2023 | 80.49 | 80.89 | 79.84 | 80.62 | 792,702 | +0.65(+0.81%) |
Jan 10, 2023 | 80.69 | 80.79 | 79.38 | 79.97 | 699,024 | -0.56(-0.70%) |
Jan 09, 2023 | 81.81 | 82.25 | 80.25 | 80.53 | 725,380 | -1.08(-1.32%) |
Jan 06, 2023 | 80.82 | 81.86 | 80.08 | 81.61 | 636,235 | +1.58(+1.97%) |
Jan 05, 2023 | 81.98 | 82.47 | 79.47 | 80.03 | 1,172,607 | -2.36(-2.86%) |
Jan 04, 2023 | 80.02 | 82.77 | 80.02 | 82.39 | 1,026,393 | +2.79(+3.51%) |
Jan 03, 2023 | 79.65 | 80.24 | 78.70 | 79.60 | 815,019 | -0.27(-0.34%) |
Dec 30, 2022 | 80.15 | 80.37 | 79.23 | 79.87 | 573,179 | -0.74(-0.92%) |
Dec 29, 2022 | 79.63 | 80.89 | 79.63 | 80.61 | 475,112 | +1.15(+1.45%) |
Dec 28, 2022 | 80.87 | 80.98 | 79.37 | 79.46 | 407,578 | -1.07(-1.33%) |
Dec 27, 2022 | 80.55 | 81.24 | 80.16 | 80.53 | 416,681 | -0.11(-0.14%) |
Dec 23, 2022 | 80.27 | 80.64 | 79.73 | 80.64 | 440,356 | +0.10(+0.12%) |
Dec 22, 2022 | 80.51 | 80.64 | 79.37 | 80.54 | 743,920 | -0.47(-0.58%) |
Dec 21, 2022 | 80.71 | 81.25 | 80.17 | 81.01 | 1,001,039 | +0.44(+0.55%) |
Dec 20, 2022 | 80.39 | 81.06 | 79.95 | 80.57 | 746,258 | -0.12(-0.15%) |
Dec 19, 2022 | 80.67 | 81.79 | 80.61 | 80.69 | 885,948 | +0.03(+0.04%) |
Dec 16, 2022 | 81.38 | 81.80 | 79.83 | 80.66 | 2,273,728 | -1.45(-1.77%) |
Dec 15, 2022 | 82.17 | 82.81 | 81.61 | 82.11 | 917,268 | -1.06(-1.27%) |
Dec 14, 2022 | 83.02 | 83.88 | 81.33 | 83.17 | 1,090,383 | -0.11(-0.13%) |
Dec 13, 2022 | 83.74 | 84.35 | 82.55 | 83.28 | 950,578 | +1.33(+1.62%) |
Dec 12, 2022 | 81.01 | 81.97 | 80.39 | 81.95 | 854,341 | +0.75(+0.92%) |
Dec 09, 2022 | 80.82 | 81.91 | 79.88 | 81.20 | 776,308 | -0.12(-0.15%) |
Dec 08, 2022 | 81.63 | 82.03 | 80.96 | 81.32 | 776,845 | -0.08(-0.10%) |
Dec 07, 2022 | 80.91 | 81.88 | 80.54 | 81.40 | 572,137 | +0.76(+0.94%) |
Dec 06, 2022 | 81.33 | 81.79 | 80.19 | 80.64 | 821,497 | -0.83(-1.02%) |
Dec 05, 2022 | 82.58 | 83.04 | 81.38 | 81.47 | 912,487 | -1.82(-2.19%) |
Dec 02, 2022 | 82.31 | 83.52 | 80.79 | 83.29 | 861,398 | +0.34(+0.41%) |
Dec 01, 2022 | 81.59 | 83.12 | 80.24 | 82.95 | 1,418,203 | +2.03(+2.51%) |
Nov 30, 2022 | 80.37 | 80.93 | 79.09 | 80.92 | 2,122,971 | +0.32(+0.40%) |
Nov 29, 2022 | 80.22 | 81.12 | 80.00 | 80.60 | 826,576 | +0.32(+0.40%) |
Nov 28, 2022 | 81.15 | 81.51 | 80.06 | 80.28 | 711,909 | -1.16(-1.42%) |
Nov 25, 2022 | 80.64 | 81.90 | 80.20 | 81.44 | 382,743 | +1.04(+1.29%) |
Nov 23, 2022 | 79.93 | 80.86 | 79.78 | 80.40 | 992,197 | +0.40(+0.50%) |
Nov 22, 2022 | 79.52 | 80.27 | 78.36 | 80.00 | 952,874 | +0.89(+1.13%) |
Nov 21, 2022 | 78.70 | 80.40 | 78.70 | 79.11 | 1,019,391 | +0.20(+0.25%) |
Nov 18, 2022 | 79.95 | 80.67 | 78.63 | 78.91 | 3,008,663 | -0.29(-0.37%) |
Nov 17, 2022 | 78.56 | 79.36 | 78.02 | 79.20 | 995,473 | +0.08(+0.10%) |
Nov 16, 2022 | 79.35 | 79.92 | 78.53 | 79.12 | 1,238,474 | -0.23(-0.29%) |
Nov 15, 2022 | 78.46 | 80.14 | 78.36 | 79.35 | 1,227,212 | +1.52(+1.95%) |
Nov 14, 2022 | 78.16 | 79.16 | 77.80 | 77.83 | 1,318,609 | -0.80(-1.02%) |
Nov 11, 2022 | 77.68 | 79.61 | 77.01 | 78.63 | 1,004,846 | +1.31(+1.69%) |
Nov 10, 2022 | 76.08 | 77.54 | 75.69 | 77.32 | 1,515,895 | +2.89(+3.88%) |
Nov 09, 2022 | 73.40 | 75.23 | 72.96 | 74.43 | 1,363,052 | +0.61(+0.83%) |
Nov 08, 2022 | 74.07 | 74.94 | 73.17 | 73.82 | 909,958 | -0.43(-0.58%) |
Nov 07, 2022 | 72.80 | 74.61 | 72.64 | 74.25 | 939,592 | +1.56(+2.15%) |
Nov 04, 2022 | 71.25 | 72.77 | 70.73 | 72.69 | 1,281,548 | +1.64(+2.31%) |
Nov 03, 2022 | 69.17 | 71.69 | 68.03 | 71.05 | 1,220,185 | +1.37(+1.97%) |
Nov 02, 2022 | 71.45 | 69.52 | 69.68 | 1,653,202 | -2.06(-2.87%) | |
Nov 01, 2022 | 68.59 | 73.52 | 68.23 | 71.74 | 2,308,882 | +3.28(+4.79%) |
Oct 31, 2022 | 69.62 | 70.00 | 66.46 | 68.46 | 2,397,952 | -1.67(-2.38%) |
Oct 28, 2022 | 70.27 | 70.74 | 69.62 | 70.13 | 1,549,057 | +0.04(+0.06%) |
Oct 27, 2022 | 70.00 | 71.07 | 69.78 | 70.09 | 1,761,520 | -1.08(-1.52%) |
Oct 26, 2022 | 70.48 | 72.08 | 70.37 | 71.17 | 1,145,352 | +1.50(+2.15%) |
Oct 25, 2022 | 70.19 | 70.52 | 69.53 | 69.67 | 1,121,001 | -0.64(-0.91%) |
Oct 24, 2022 | 70.76 | 71.71 | 70.20 | 70.31 | 1,057,771 | +0.07(+0.10%) |
Oct 21, 2022 | 67.19 | 70.46 | 66.97 | 70.24 | 1,129,097 | +2.57(+3.80%) |
Oct 20, 2022 | 67.94 | 68.13 | 67.36 | 67.67 | 549,302 | -0.01(-0.01%) |
Oct 19, 2022 | 68.37 | 68.59 | 67.47 | 67.68 | 748,362 | -0.76(-1.11%) |
Oct 18, 2022 | 69.08 | 69.64 | 68.11 | 68.44 | 537,078 | +0.74(+1.09%) |
Oct 17, 2022 | 67.00 | 68.00 | 66.90 | 67.70 | 860,721 | +0.81(+1.21%) |
Oct 14, 2022 | 67.80 | 68.14 | 66.69 | 66.89 | 790,162 | -0.45(-0.67%) |
Oct 13, 2022 | 65.37 | 67.80 | 64.75 | 67.34 | 970,755 | +1.60(+2.43%) |
Oct 12, 2022 | 67.39 | 67.61 | 65.32 | 65.74 | 1,537,337 | -2.26(-3.32%) |
Oct 11, 2022 | 67.49 | 68.57 | 66.90 | 68.00 | 636,060 | +0.45(+0.67%) |
Oct 10, 2022 | 68.00 | 68.17 | 67.17 | 67.55 | 616,024 | +0.00(+0.00%) |
Oct 07, 2022 | 68.45 | 68.66 | 67.25 | 67.55 | 576,199 | -1.63(-2.36%) |
Oct 06, 2022 | 69.59 | 69.97 | 68.90 | 69.18 | 742,150 | -0.73(-1.04%) |
Oct 05, 2022 | 69.75 | 70.33 | 69.34 | 69.91 | 697,215 | -0.23(-0.33%) |
Oct 04, 2022 | 68.37 | 70.21 | 68.37 | 70.14 | 831,500 | +2.07(+3.04%) |
Oct 03, 2022 | 66.47 | 68.54 | 65.79 | 68.07 | 905,806 | +2.30(+3.50%) |
Sep 30, 2022 | 66.83 | 67.23 | 65.52 | 65.77 | 944,455 | -0.78(-1.17%) |
Sep 29, 2022 | 66.68 | 66.84 | 66.01 | 66.55 | 871,676 | -0.38(-0.57%) |
Sep 28, 2022 | 66.52 | 67.28 | 66.03 | 66.93 | 701,590 | +0.81(+1.23%) |
Sep 27, 2022 | 67.07 | 67.63 | 65.80 | 66.12 | 796,520 | -0.76(-1.14%) |
Sep 26, 2022 | 66.93 | 67.41 | 66.67 | 66.88 | 853,190 | -0.46(-0.68%) |
Sep 23, 2022 | 67.93 | 68.00 | 66.45 | 67.34 | 992,408 | -0.66(-0.97%) |
Sep 22, 2022 | 69.07 | 69.07 | 68.00 | 68.00 | 889,191 | -1.07(-1.55%) |
Sep 21, 2022 | 70.49 | 71.11 | 69.03 | 69.07 | 775,379 | -1.10(-1.57%) |
Sep 20, 2022 | 71.43 | 71.58 | 69.27 | 70.17 | 1,158,885 | -1.87(-2.60%) |
Sep 19, 2022 | 71.46 | 72.10 | 71.01 | 72.04 | 681,346 | +0.34(+0.47%) |
Sep 16, 2022 | 71.84 | 71.93 | 71.04 | 71.70 | 1,194,551 | -0.23(-0.32%) |
Sep 15, 2022 | 72.16 | 72.59 | 71.62 | 71.93 | 625,806 | -0.13(-0.18%) |
Sep 14, 2022 | 72.66 | 72.85 | 71.46 | 72.06 | 722,653 | -0.53(-0.73%) |
Sep 13, 2022 | 73.72 | 73.76 | 72.35 | 72.59 | 511,471 | -2.26(-3.02%) |
Sep 12, 2022 | 74.78 | 75.51 | 74.17 | 74.85 | 497,382 | +0.55(+0.74%) |
Sep 09, 2022 | 73.88 | 74.48 | 73.28 | 74.30 | 552,513 | +0.96(+1.31%) |
Sep 08, 2022 | 71.90 | 73.42 | 71.90 | 73.34 | 541,228 | +1.03(+1.42%) |
Sep 07, 2022 | 70.61 | 72.68 | 70.61 | 72.31 | 649,380 | +1.33(+1.87%) |
Sep 06, 2022 | 71.25 | 71.69 | 70.73 | 70.98 | 523,248 | -0.28(-0.39%) |
Sep 02, 2022 | 72.94 | 73.05 | 71.07 | 71.26 | 651,245 | -1.43(-1.97%) |
Sep 01, 2022 | 72.78 | 72.92 | 71.70 | 72.69 | 714,727 | -0.72(-0.98%) |
Aug 31, 2022 | 73.71 | 73.93 | 73.04 | 73.41 | 1,053,674 | -0.01(-0.01%) |
Aug 30, 2022 | 74.10 | 74.10 | 73.14 | 73.42 | 810,870 | -0.69(-0.93%) |
Aug 29, 2022 | 73.38 | 74.53 | 72.87 | 74.11 | 760,799 | +0.72(+0.98%) |
Aug 26, 2022 | 75.35 | 75.35 | 73.35 | 73.39 | 981,095 | -1.72(-2.29%) |
Aug 25, 2022 | 74.17 | 75.13 | 73.77 | 75.11 | 687,976 | +0.94(+1.27%) |
Aug 24, 2022 | 74.73 | 74.73 | 73.64 | 74.17 | 593,578 | -0.48(-0.64%) |
Aug 23, 2022 | 75.62 | 75.78 | 74.40 | 74.65 | 878,069 | -1.17(-1.54%) |
Aug 22, 2022 | 75.85 | 75.90 | 75.28 | 75.82 | 879,357 | -0.59(-0.77%) |
Aug 19, 2022 | 75.78 | 76.59 | 75.38 | 76.41 | 1,015,713 | +0.36(+0.47%) |
Aug 18, 2022 | 75.84 | 76.32 | 75.21 | 76.05 | 758,947 | +1.16(+1.55%) |
Aug 17, 2022 | 76.00 | 76.31 | 74.83 | 74.89 | 560,079 | -1.56(-2.04%) |
Aug 16, 2022 | 77.74 | 77.75 | 75.99 | 76.45 | 764,590 | -1.15(-1.48%) |
Aug 15, 2022 | 77.24 | 77.62 | 76.43 | 77.60 | 801,241 | +0.08(+0.10%) |
Aug 12, 2022 | 76.78 | 77.66 | 76.69 | 77.52 | 498,142 | +0.80(+1.04%) |
Aug 11, 2022 | 76.22 | 77.68 | 76.22 | 76.72 | 530,373 | +0.69(+0.91%) |
Aug 10, 2022 | 75.94 | 76.63 | 75.66 | 76.03 | 752,688 | +0.61(+0.81%) |
Aug 09, 2022 | 76.50 | 77.03 | 75.33 | 75.42 | 697,728 | -0.92(-1.21%) |
Aug 08, 2022 | 76.37 | 76.42 | 75.52 | 76.34 | 957,248 | +0.96(+1.27%) |
Aug 05, 2022 | 73.89 | 75.47 | 73.56 | 75.38 | 659,650 | +1.23(+1.66%) |
Aug 04, 2022 | 74.76 | 75.72 | 73.90 | 74.15 | 1,256,041 | -0.39(-0.52%) |
Aug 03, 2022 | 75.70 | 76.51 | 74.44 | 74.54 | 1,283,822 | -0.97(-1.28%) |
Aug 02, 2022 | 77.00 | 77.31 | 74.55 | 75.51 | 1,818,015 | -2.88(-3.67%) |
Aug 01, 2022 | 77.88 | 79.04 | 77.80 | 78.39 | 1,069,982 | -0.44(-0.56%) |
Jul 29, 2022 | 78.45 | 79.00 | 78.11 | 78.83 | 716,238 | +0.12(+0.15%) |
Jul 28, 2022 | 77.91 | 78.98 | 77.33 | 78.71 | 754,797 | +0.97(+1.25%) |
Jul 27, 2022 | 77.25 | 78.91 | 76.53 | 77.74 | 872,363 | +0.18(+0.23%) |
Jul 26, 2022 | 77.54 | 78.01 | 77.17 | 77.56 | 424,679 | +0.14(+0.18%) |
Jul 25, 2022 | 76.93 | 77.84 | 76.88 | 77.42 | 457,361 | +0.38(+0.49%) |
Jul 22, 2022 | 78.41 | 78.75 | 76.64 | 77.04 | 799,929 | -0.90(-1.15%) |
Jul 21, 2022 | 77.37 | 77.97 | 76.48 | 77.94 | 780,174 | -0.06(-0.08%) |
Jul 20, 2022 | 78.20 | 78.50 | 76.72 | 78.00 | 800,794 | +0.05(+0.06%) |
Jul 19, 2022 | 77.46 | 78.38 | 77.25 | 77.95 | 603,404 | +1.36(+1.78%) |
Jul 18, 2022 | 76.71 | 77.25 | 76.27 | 76.59 | 606,658 | +0.06(+0.08%) |
Jul 15, 2022 | 76.08 | 76.93 | 75.86 | 76.53 | 545,422 | +1.34(+1.78%) |
Jul 14, 2022 | 74.43 | 75.55 | 74.30 | 75.19 | 571,299 | -0.37(-0.49%) |
Jul 13, 2022 | 75.41 | 76.31 | 74.80 | 75.56 | 513,436 | -0.66(-0.87%) |
Jul 12, 2022 | 76.25 | 77.39 | 75.92 | 76.22 | 509,421 | -0.33(-0.43%) |
Jul 11, 2022 | 76.26 | 77.08 | 76.26 | 76.55 | 402,042 | -0.33(-0.43%) |
Jul 08, 2022 | 77.12 | 77.66 | 76.65 | 76.88 | 524,190 | -0.12(-0.16%) |
Jul 07, 2022 | 76.82 | 77.43 | 76.52 | 77.00 | 556,983 | +0.70(+0.92%) |
Jul 06, 2022 | 76.26 | 76.72 | 75.47 | 76.30 | 780,852 | +0.15(+0.20%) |
Jul 05, 2022 | 76.21 | 77.09 | 74.12 | 76.15 | 876,179 | -0.96(-1.24%) |
Jul 01, 2022 | 76.44 | 77.22 | 75.01 | 77.11 | 898,070 | +0.37(+0.48%) |
Jun 30, 2022 | 76.83 | 77.73 | 76.00 | 76.74 | 1,498,085 | -0.91(-1.17%) |
Jun 29, 2022 | 77.35 | 78.59 | 76.73 | 77.65 | 1,052,090 | +1.63(+2.14%) |
Jun 28, 2022 | 78.07 | 78.59 | 75.90 | 76.02 | 1,612,107 | -2.00(-2.56%) |
Jun 27, 2022 | 77.56 | 78.05 | 76.39 | 78.02 | 923,597 | +0.73(+0.94%) |
Jun 24, 2022 | 76.22 | 77.84 | 75.07 | 77.29 | 985,937 | +1.53(+2.02%) |
Jun 23, 2022 | 75.57 | 76.03 | 74.83 | 75.76 | 694,982 | +0.50(+0.66%) |
Jun 22, 2022 | 74.49 | 75.55 | 74.00 | 75.26 | 840,582 | +0.73(+0.98%) |
Jun 21, 2022 | 74.79 | 75.56 | 73.85 | 74.53 | 818,750 | +0.63(+0.85%) |
Jun 17, 2022 | 73.67 | 74.92 | 73.26 | 73.90 | 1,385,884 | +0.73(+1.00%) |
Jun 16, 2022 | 73.92 | 74.61 | 72.00 | 73.17 | 1,212,764 | -1.80(-2.40%) |
Jun 15, 2022 | 75.46 | 76.23 | 74.44 | 74.97 | 1,252,931 | -0.03(-0.04%) |
Jun 14, 2022 | 77.21 | 77.54 | 74.37 | 75.00 | 1,281,479 | -3.82(-4.85%) |
Jun 13, 2022 | 80.12 | 80.12 | 78.34 | 78.82 | 637,701 | -2.61(-3.21%) |
Jun 10, 2022 | 80.96 | 82.05 | 80.37 | 81.43 | 493,038 | -0.81(-0.98%) |
Jun 09, 2022 | 83.57 | 83.93 | 82.23 | 82.24 | 505,097 | -1.25(-1.50%) |
Jun 08, 2022 | 85.06 | 85.08 | 83.20 | 83.49 | 433,475 | -1.85(-2.17%) |
Jun 07, 2022 | 83.69 | 85.54 | 83.57 | 85.34 | 435,208 | +1.18(+1.40%) |
Jun 06, 2022 | 84.10 | 84.86 | 83.75 | 84.16 | 331,024 | -0.01(-0.01%) |
Jun 03, 2022 | 84.89 | 84.90 | 83.22 | 84.17 | 360,245 | -0.81(-0.95%) |
Jun 02, 2022 | 84.42 | 85.08 | 82.70 | 84.98 | 697,943 | +0.70(+0.83%) |
Jun 01, 2022 | 86.67 | 86.67 | 81.62 | 84.28 | 1,063,245 | -1.36(-1.59%) |
May 31, 2022 | 85.58 | 86.03 | 84.54 | 85.64 | 1,143,595 | -0.32(-0.37%) |
May 27, 2022 | 85.62 | 86.05 | 85.28 | 85.96 | 521,380 | +0.34(+0.40%) |
May 26, 2022 | 85.56 | 86.16 | 85.17 | 85.62 | 512,318 | +0.44(+0.52%) |
May 25, 2022 | 84.15 | 85.55 | 83.70 | 85.18 | 450,853 | +1.24(+1.48%) |
May 24, 2022 | 84.77 | 85.50 | 83.03 | 83.94 | 699,712 | -0.78(-0.92%) |
May 23, 2022 | 84.43 | 84.95 | 83.02 | 84.72 | 687,449 | +1.27(+1.52%) |
May 20, 2022 | 83.30 | 83.90 | 81.76 | 83.45 | 780,785 | +0.58(+0.70%) |
May 19, 2022 | 83.03 | 83.79 | 82.15 | 82.87 | 715,497 | -0.84(-1.00%) |
May 18, 2022 | 85.76 | 87.28 | 83.41 | 83.71 | 720,352 | -2.71(-3.14%) |
May 17, 2022 | 84.77 | 86.58 | 84.55 | 86.42 | 634,649 | +2.21(+2.62%) |
May 16, 2022 | 83.89 | 84.67 | 83.19 | 84.21 | 700,356 | +0.70(+0.84%) |
May 13, 2022 | 85.29 | 86.03 | 83.33 | 83.51 | 998,201 | -1.24(-1.46%) |
May 12, 2022 | 84.32 | 85.10 | 83.21 | 84.75 | 1,024,958 | +0.22(+0.26%) |
May 11, 2022 | 85.83 | 87.24 | 84.50 | 84.53 | 914,850 | -0.03(-0.04%) |
May 10, 2022 | 85.00 | 85.65 | 83.07 | 84.56 | 1,274,605 | -0.44(-0.52%) |
May 09, 2022 | 84.89 | 85.98 | 84.28 | 85.00 | 1,173,730 | -0.76(-0.89%) |
May 06, 2022 | 82.97 | 85.92 | 82.66 | 85.76 | 1,930,200 | +2.32(+2.78%) |
May 05, 2022 | 86.06 | 86.38 | 83.16 | 83.44 | 1,293,460 | -2.98(-3.45%) |
May 04, 2022 | 82.44 | 86.48 | 82.00 | 86.42 | 1,219,916 | +4.34(+5.29%) |
May 03, 2022 | 81.52 | 83.95 | 80.87 | 82.08 | 1,453,976 | +1.63(+2.03%) |
May 02, 2022 | 81.07 | 81.58 | 79.47 | 80.45 | 1,302,010 | -0.65(-0.80%) |
Apr 29, 2022 | 82.26 | 83.17 | 80.88 | 81.10 | 1,268,817 | -2.27(-2.72%) |
Apr 28, 2022 | 84.22 | 84.79 | 82.08 | 83.37 | 1,253,555 | -0.67(-0.80%) |
Apr 27, 2022 | 85.48 | 86.17 | 83.89 | 84.04 | 857,068 | -1.32(-1.55%) |
Apr 26, 2022 | 87.04 | 87.11 | 85.32 | 85.36 | 873,376 | -2.63(-2.99%) |
Apr 25, 2022 | 87.15 | 88.15 | 86.22 | 87.99 | 430,443 | +0.70(+0.80%) |
Apr 22, 2022 | 90.01 | 90.11 | 87.22 | 87.29 | 608,905 | -3.48(-3.83%) |
Apr 21, 2022 | 91.18 | 91.69 | 90.46 | 90.77 | 445,139 | -0.29(-0.32%) |
Apr 20, 2022 | 89.20 | 91.57 | 88.95 | 91.06 | 668,538 | +2.14(+2.41%) |
Apr 19, 2022 | 88.75 | 90.36 | 88.20 | 88.92 | 882,762 | -1.22(-1.35%) |
Apr 18, 2022 | 91.06 | 91.83 | 89.85 | 90.14 | 500,830 | -1.22(-1.34%) |
Apr 14, 2022 | 92.01 | 92.68 | 91.27 | 91.36 | 519,089 | -0.60(-0.65%) |
Apr 13, 2022 | 91.00 | 92.23 | 91.00 | 91.96 | 597,401 | +0.92(+1.01%) |
Apr 12, 2022 | 90.05 | 91.50 | 89.95 | 91.04 | 918,608 | +0.83(+0.92%) |
Apr 11, 2022 | 90.19 | 91.34 | 89.90 | 90.21 | 1,151,719 | -0.19(-0.21%) |
Apr 08, 2022 | 89.82 | 90.47 | 89.04 | 90.40 | 891,954 | +0.88(+0.98%) |
Apr 07, 2022 | 88.42 | 89.70 | 88.16 | 89.52 | 825,616 | +0.81(+0.91%) |
Apr 06, 2022 | 87.14 | 89.96 | 87.14 | 88.71 | 1,099,770 | +1.57(+1.80%) |
Apr 05, 2022 | 87.56 | 88.30 | 86.75 | 87.14 | 595,108 | -0.57(-0.65%) |
Apr 04, 2022 | 89.04 | 89.38 | 87.35 | 87.71 | 781,733 | -1.63(-1.82%) |