Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 95.24 | 95.96 | 94.97 | 95.78 | 497,452 | -0.06(-0.06%) |
Apr 27, 2023 | 95.36 | 95.92 | 95.03 | 95.84 | 382,708 | +1.09(+1.15%) |
Apr 26, 2023 | 95.37 | 95.38 | 94.62 | 94.75 | 468,888 | -0.39(-0.41%) |
Apr 25, 2023 | 96.04 | 96.18 | 95.14 | 95.14 | 456,604 | -1.33(-1.38%) |
Apr 24, 2023 | 96.45 | 96.51 | 96.20 | 96.47 | 561,228 | +0.15(+0.16%) |
Apr 21, 2023 | 95.83 | 96.36 | 95.47 | 96.32 | 535,277 | +0.85(+0.89%) |
Apr 20, 2023 | 95.08 | 95.75 | 95.08 | 95.47 | 1,410,664 | +0.34(+0.36%) |
Apr 19, 2023 | 95.03 | 95.73 | 94.98 | 95.13 | 449,618 | -0.61(-0.64%) |
Apr 18, 2023 | 95.64 | 95.80 | 95.39 | 95.74 | 520,905 | +0.69(+0.73%) |
Apr 17, 2023 | 95.05 | 95.22 | 94.69 | 95.05 | 781,358 | -0.27(-0.28%) |
Apr 14, 2023 | 95.63 | 95.91 | 94.90 | 95.32 | 365,665 | -0.52(-0.54%) |
Apr 13, 2023 | 95.30 | 95.92 | 95.19 | 95.84 | 337,879 | +1.51(+1.60%) |
Apr 12, 2023 | 94.55 | 94.76 | 93.97 | 94.33 | 608,977 | +0.66(+0.70%) |
Apr 11, 2023 | 93.53 | 93.84 | 93.47 | 93.67 | 606,694 | +0.11(+0.11%) |
Apr 10, 2023 | 93.02 | 93.56 | 92.74 | 93.56 | 600,102 | -0.06(-0.06%) |
Apr 06, 2023 | 93.19 | 93.86 | 93.03 | 93.62 | 529,878 | +0.19(+0.20%) |
Apr 05, 2023 | 93.72 | 93.78 | 93.13 | 93.43 | 984,375 | -0.51(-0.54%) |
Apr 04, 2023 | 93.84 | 94.25 | 93.75 | 93.94 | 894,585 | +0.03(+0.03%) |
Apr 03, 2023 | 93.42 | 93.91 | 93.23 | 93.91 | 643,090 | +0.23(+0.25%) |
Mar 31, 2023 | 93.34 | 93.75 | 93.29 | 93.68 | 641,892 | +0.65(+0.70%) |
Mar 30, 2023 | 92.74 | 93.12 | 92.54 | 93.03 | 723,521 | +1.05(+1.14%) |
Mar 29, 2023 | 91.58 | 92.05 | 91.53 | 91.98 | 859,963 | +1.14(+1.25%) |
Mar 28, 2023 | 90.67 | 90.90 | 90.53 | 90.84 | 846,977 | -0.13(-0.14%) |
Mar 27, 2023 | 90.83 | 91.10 | 90.61 | 90.97 | 714,607 | +0.50(+0.55%) |
Mar 24, 2023 | 90.09 | 90.54 | 89.71 | 90.47 | 869,633 | -0.13(-0.14%) |
Mar 23, 2023 | 91.04 | 91.76 | 90.16 | 90.60 | 796,304 | +0.48(+0.53%) |
Mar 22, 2023 | 90.33 | 91.71 | 90.04 | 90.12 | 1,209,903 | -0.11(-0.12%) |
Mar 21, 2023 | 90.11 | 90.57 | 89.65 | 90.23 | 1,416,077 | +0.92(+1.03%) |
Mar 20, 2023 | 88.95 | 89.42 | 88.68 | 89.31 | 3,178,791 | +1.29(+1.47%) |
Mar 17, 2023 | 88.19 | 88.39 | 87.64 | 88.02 | 14,478,217 | -0.62(-0.69%) |
Mar 16, 2023 | 86.58 | 88.65 | 86.58 | 88.64 | 438,237 | +1.84(+2.11%) |
Mar 15, 2023 | 86.16 | 86.92 | 85.75 | 86.80 | 810,464 | -2.30(-2.58%) |
Mar 14, 2023 | 88.67 | 89.10 | 88.39 | 89.10 | 580,164 | +1.29(+1.47%) |
Mar 13, 2023 | 87.37 | 88.45 | 87.36 | 87.81 | 610,718 | +0.04(+0.05%) |
Mar 10, 2023 | 88.68 | 88.92 | 87.67 | 87.77 | 497,129 | -0.65(-0.74%) |
Mar 09, 2023 | 89.14 | 89.60 | 88.29 | 88.42 | 514,127 | -0.46(-0.52%) |
Mar 08, 2023 | 88.60 | 89.08 | 88.41 | 88.88 | 374,022 | +0.32(+0.36%) |
Mar 07, 2023 | 89.75 | 89.97 | 88.44 | 88.56 | 411,991 | -1.27(-1.41%) |
Mar 06, 2023 | 89.95 | 90.33 | 89.82 | 89.83 | 268,629 | -0.30(-0.33%) |
Mar 03, 2023 | 89.48 | 90.27 | 89.17 | 90.13 | 259,340 | +1.24(+1.39%) |
Mar 02, 2023 | 88.00 | 88.97 | 87.77 | 88.89 | 330,018 | +0.31(+0.35%) |
Mar 01, 2023 | 88.88 | 89.46 | 88.30 | 88.58 | 389,151 | +0.38(+0.43%) |
Feb 28, 2023 | 88.59 | 88.79 | 88.16 | 88.20 | 411,601 | -0.92(-1.03%) |
Feb 27, 2023 | 89.11 | 89.51 | 88.83 | 89.12 | 683,941 | +1.11(+1.26%) |
Feb 24, 2023 | 88.21 | 88.47 | 87.70 | 88.01 | 610,524 | -1.67(-1.86%) |
Feb 23, 2023 | 89.65 | 89.83 | 88.87 | 89.68 | 439,355 | +0.37(+0.41%) |
Feb 22, 2023 | 89.56 | 89.81 | 89.15 | 89.31 | 531,966 | -0.30(-0.33%) |
Feb 21, 2023 | 90.03 | 90.24 | 89.55 | 89.61 | 444,558 | -1.32(-1.45%) |
Feb 17, 2023 | 90.17 | 90.99 | 90.05 | 90.93 | 390,748 | +0.30(+0.33%) |
Feb 16, 2023 | 90.45 | 91.26 | 90.31 | 90.63 | 376,348 | -0.73(-0.80%) |
Feb 15, 2023 | 90.56 | 91.37 | 90.08 | 91.36 | 474,114 | -0.38(-0.41%) |
Feb 14, 2023 | 91.08 | 92.14 | 90.79 | 91.74 | 395,979 | +0.20(+0.22%) |
Feb 13, 2023 | 90.68 | 91.60 | 90.32 | 91.54 | 435,760 | +1.16(+1.28%) |
Feb 10, 2023 | 90.45 | 90.62 | 90.06 | 90.38 | 480,598 | -0.71(-0.78%) |
Feb 09, 2023 | 92.30 | 92.45 | 90.89 | 91.09 | 571,828 | +0.11(+0.12%) |
Feb 08, 2023 | 91.52 | 91.63 | 90.82 | 90.98 | 513,991 | -0.80(-0.87%) |
Feb 07, 2023 | 90.70 | 91.89 | 90.35 | 91.78 | 538,321 | +0.52(+0.57%) |
Feb 06, 2023 | 91.18 | 91.46 | 90.84 | 91.26 | 522,691 | -1.08(-1.17%) |
Feb 03, 2023 | 91.90 | 93.02 | 91.88 | 92.34 | 2,030,484 | -0.59(-0.63%) |
Feb 02, 2023 | 93.23 | 93.23 | 92.29 | 92.93 | 738,478 | +0.27(+0.29%) |
Feb 01, 2023 | 91.59 | 92.93 | 90.88 | 92.66 | 1,029,320 | +1.03(+1.12%) |
Jan 31, 2023 | 90.97 | 91.65 | 90.71 | 91.63 | 492,465 | +0.54(+0.59%) |
Jan 30, 2023 | 91.34 | 91.80 | 91.08 | 91.09 | 564,953 | -0.61(-0.67%) |
Jan 27, 2023 | 91.17 | 91.95 | 90.99 | 91.70 | 947,739 | -0.31(-0.34%) |
Jan 26, 2023 | 92.17 | 92.21 | 91.29 | 92.01 | 702,315 | -0.01(-0.01%) |
Jan 25, 2023 | 90.99 | 92.10 | 90.97 | 92.02 | 711,866 | +0.64(+0.70%) |
Jan 24, 2023 | 90.96 | 91.57 | 90.76 | 91.38 | 801,076 | -0.22(-0.24%) |
Jan 23, 2023 | 90.77 | 91.65 | 90.73 | 91.60 | 1,020,071 | +0.49(+0.54%) |
Jan 20, 2023 | 90.12 | 91.15 | 90.06 | 91.11 | 729,749 | +0.73(+0.81%) |
Jan 19, 2023 | 90.48 | 90.64 | 89.93 | 90.38 | 589,559 | -0.30(-0.33%) |
Jan 18, 2023 | 92.13 | 92.15 | 90.68 | 90.68 | 866,283 | -0.17(-0.19%) |
Jan 17, 2023 | 90.77 | 91.28 | 90.67 | 90.85 | 1,343,332 | +0.51(+0.56%) |
Jan 13, 2023 | 89.32 | 90.37 | 89.28 | 90.34 | 759,133 | +0.57(+0.63%) |
Jan 12, 2023 | 89.17 | 89.87 | 88.19 | 89.77 | 1,680,468 | +1.01(+1.14%) |
Jan 11, 2023 | 88.35 | 88.79 | 88.27 | 88.76 | 9,898,968 | +0.95(+1.08%) |
Jan 10, 2023 | 87.42 | 87.81 | 87.30 | 87.81 | 459,317 | +0.37(+0.42%) |
Jan 09, 2023 | 87.56 | 88.37 | 87.44 | 87.44 | 1,096,691 | +0.54(+0.62%) |
Jan 06, 2023 | 85.27 | 87.04 | 84.64 | 86.90 | 578,918 | +2.25(+2.66%) |
Jan 05, 2023 | 84.86 | 85.10 | 84.59 | 84.65 | 771,429 | -1.02(-1.19%) |
Jan 04, 2023 | 85.79 | 86.00 | 85.20 | 85.67 | 712,177 | +1.31(+1.55%) |
Jan 03, 2023 | 84.70 | 85.23 | 83.97 | 84.36 | 1,255,796 | +0.60(+0.72%) |
Dec 30, 2022 | 84.19 | 84.37 | 83.59 | 83.76 | 731,068 | -1.04(-1.23%) |
Dec 29, 2022 | 84.25 | 85.04 | 84.25 | 84.80 | 855,164 | +1.58(+1.90%) |
Dec 28, 2022 | 84.20 | 84.56 | 83.22 | 83.22 | 889,112 | -0.81(-0.96%) |
Dec 27, 2022 | 84.04 | 84.45 | 83.85 | 84.03 | 614,206 | +0.02(+0.02%) |
Dec 23, 2022 | 83.60 | 84.14 | 83.41 | 84.01 | 645,553 | +0.08(+0.10%) |
Dec 22, 2022 | 84.26 | 84.26 | 83.13 | 83.93 | 832,655 | -0.84(-0.99%) |
Dec 21, 2022 | 84.29 | 85.00 | 84.19 | 84.77 | 1,012,165 | +0.76(+0.90%) |
Dec 20, 2022 | 83.90 | 84.43 | 83.77 | 84.01 | 858,039 | -0.07(-0.08%) |
Dec 19, 2022 | 84.68 | 84.70 | 83.90 | 84.08 | 1,127,990 | -0.52(-0.61%) |
Dec 16, 2022 | 84.59 | 85.14 | 84.28 | 84.60 | 872,419 | -0.76(-0.89%) |
Dec 15, 2022 | 86.85 | 86.85 | 85.12 | 85.36 | 1,221,845 | -2.78(-3.15%) |
Dec 14, 2022 | 88.12 | 88.84 | 87.42 | 88.14 | 709,741 | +0.01(+0.01%) |
Dec 13, 2022 | 89.13 | 89.49 | 87.64 | 88.13 | 999,025 | +1.23(+1.42%) |
Dec 12, 2022 | 86.64 | 86.96 | 86.37 | 86.90 | 907,500 | +0.35(+0.40%) |
Dec 09, 2022 | 86.80 | 87.25 | 86.49 | 86.55 | 707,635 | -0.02(-0.02%) |
Dec 08, 2022 | 85.72 | 86.57 | 85.53 | 86.57 | 1,177,149 | +0.64(+0.74%) |
Dec 07, 2022 | 85.95 | 86.25 | 85.54 | 85.93 | 1,219,730 | -0.02(-0.02%) |
Dec 06, 2022 | 86.52 | 86.72 | 85.65 | 85.95 | 1,121,922 | -0.62(-0.72%) |
Dec 05, 2022 | 87.26 | 87.59 | 86.33 | 86.57 | 1,323,489 | -1.36(-1.55%) |
Dec 02, 2022 | 87.13 | 88.17 | 87.07 | 87.93 | 702,308 | +0.08(+0.09%) |
Dec 01, 2022 | 87.89 | 88.19 | 87.35 | 87.85 | 1,336,432 | +1.02(+1.17%) |
Nov 30, 2022 | 85.66 | 87.06 | 84.94 | 86.83 | 1,520,156 | +1.94(+2.29%) |
Nov 29, 2022 | 84.92 | 85.38 | 84.62 | 84.89 | 1,083,323 | -0.26(-0.31%) |
Nov 28, 2022 | 85.82 | 86.22 | 84.96 | 85.15 | 1,041,549 | -0.99(-1.15%) |
Nov 25, 2022 | 85.77 | 86.31 | 85.75 | 86.14 | 637,237 | +0.35(+0.41%) |
Nov 23, 2022 | 84.85 | 85.97 | 84.85 | 85.79 | 760,751 | +1.14(+1.35%) |
Nov 22, 2022 | 83.89 | 84.70 | 83.74 | 84.65 | 1,336,110 | +1.00(+1.20%) |
Nov 21, 2022 | 83.56 | 83.92 | 83.36 | 83.65 | 1,000,876 | -0.63(-0.75%) |
Nov 18, 2022 | 84.59 | 84.91 | 84.04 | 84.28 | 952,771 | -0.00(-0.01%) |
Nov 17, 2022 | 83.25 | 84.34 | 83.20 | 84.28 | 1,902,738 | -0.12(-0.15%) |
Nov 16, 2022 | 84.71 | 84.89 | 84.16 | 84.41 | 1,723,097 | -0.21(-0.25%) |
Nov 15, 2022 | 85.46 | 85.88 | 83.87 | 84.62 | 1,328,977 | +0.46(+0.55%) |
Nov 14, 2022 | 84.49 | 84.89 | 84.11 | 84.16 | 1,548,393 | -0.98(-1.15%) |
Nov 11, 2022 | 84.14 | 85.31 | 83.79 | 85.14 | 930,833 | +1.93(+2.32%) |
Nov 10, 2022 | 81.79 | 83.26 | 81.41 | 83.21 | 1,506,996 | +5.05(+6.47%) |
Nov 09, 2022 | 78.70 | 79.23 | 78.11 | 78.16 | 802,410 | -0.98(-1.24%) |
Nov 08, 2022 | 78.64 | 79.68 | 78.46 | 79.14 | 743,208 | +1.15(+1.47%) |
Nov 07, 2022 | 78.02 | 78.32 | 77.60 | 77.99 | 1,771,638 | +0.36(+0.46%) |
Nov 04, 2022 | 76.82 | 77.75 | 76.46 | 77.63 | 1,094,559 | +2.98(+3.99%) |
Nov 03, 2022 | 74.43 | 75.12 | 74.22 | 74.65 | 1,666,043 | -0.87(-1.15%) |
Nov 02, 2022 | 76.84 | 75.52 | 75.52 | 1,187,239 | -1.19(-1.55%) | |
Nov 01, 2022 | 77.71 | 77.83 | 76.39 | 76.71 | 1,214,993 | +0.52(+0.68%) |
Oct 31, 2022 | 76.12 | 76.39 | 75.98 | 76.19 | 1,450,360 | -0.95(-1.23%) |
Oct 28, 2022 | 76.20 | 77.14 | 75.93 | 77.14 | 1,014,391 | +0.88(+1.15%) |
Oct 27, 2022 | 76.88 | 77.44 | 76.20 | 76.26 | 1,259,298 | -1.07(-1.38%) |
Oct 26, 2022 | 76.55 | 77.97 | 76.47 | 77.33 | 1,208,685 | +0.70(+0.91%) |
Oct 25, 2022 | 75.10 | 76.72 | 75.10 | 76.63 | 1,530,116 | +2.09(+2.80%) |
Oct 24, 2022 | 74.39 | 74.86 | 73.83 | 74.54 | 1,601,149 | -0.10(-0.13%) |
Oct 21, 2022 | 72.61 | 74.64 | 72.41 | 74.64 | 2,453,216 | +1.26(+1.72%) |
Oct 20, 2022 | 73.58 | 74.48 | 73.16 | 73.38 | 10,180,032 | -0.30(-0.41%) |
Oct 19, 2022 | 73.99 | 74.30 | 73.22 | 73.68 | 667,294 | -1.21(-1.62%) |
Oct 18, 2022 | 75.44 | 75.63 | 74.40 | 74.89 | 849,045 | +0.71(+0.96%) |
Oct 17, 2022 | 73.82 | 74.50 | 73.78 | 74.18 | 1,335,225 | +1.90(+2.63%) |
Oct 14, 2022 | 73.94 | 73.98 | 72.19 | 72.28 | 1,166,568 | -1.05(-1.43%) |
Oct 13, 2022 | 70.37 | 73.68 | 70.21 | 73.33 | 1,737,672 | +1.13(+1.57%) |
Oct 12, 2022 | 72.22 | 72.63 | 72.04 | 72.20 | 1,026,746 | -0.12(-0.17%) |
Oct 11, 2022 | 72.70 | 73.53 | 72.11 | 72.32 | 1,767,957 | -0.89(-1.22%) |
Oct 10, 2022 | 73.89 | 73.89 | 72.71 | 73.21 | 1,126,943 | -0.55(-0.75%) |
Oct 07, 2022 | 74.85 | 74.86 | 73.49 | 73.76 | 1,271,725 | -1.62(-2.15%) |
Oct 06, 2022 | 75.77 | 76.28 | 75.29 | 75.38 | 1,262,484 | -1.23(-1.61%) |
Oct 05, 2022 | 75.80 | 77.00 | 75.58 | 76.61 | 950,097 | -0.53(-0.69%) |
Oct 04, 2022 | 76.05 | 77.24 | 76.03 | 77.14 | 1,265,447 | +3.21(+4.34%) |
Oct 03, 2022 | 73.23 | 74.26 | 72.94 | 73.93 | 1,227,907 | +1.37(+1.89%) |
Sep 30, 2022 | 72.69 | 73.61 | 72.49 | 72.56 | 1,448,244 | -0.28(-0.38%) |
Sep 29, 2022 | 72.79 | 72.88 | 71.96 | 72.84 | 1,226,344 | -1.11(-1.50%) |
Sep 28, 2022 | 72.14 | 74.13 | 71.94 | 73.95 | 1,270,269 | +2.05(+2.85%) |
Sep 27, 2022 | 72.70 | 73.05 | 71.48 | 71.90 | 1,325,332 | -0.50(-0.69%) |
Sep 26, 2022 | 72.53 | 73.30 | 71.97 | 72.40 | 2,062,363 | -0.65(-0.89%) |
Sep 23, 2022 | 73.52 | 73.69 | 72.43 | 73.05 | 1,558,845 | -1.96(-2.61%) |
Sep 22, 2022 | 75.74 | 75.74 | 74.61 | 75.01 | 961,779 | -0.67(-0.89%) |
Sep 21, 2022 | 76.47 | 77.28 | 75.65 | 75.68 | 1,120,736 | -0.88(-1.15%) |
Sep 20, 2022 | 76.78 | 76.98 | 76.06 | 76.56 | 890,495 | -1.49(-1.91%) |
Sep 19, 2022 | 77.09 | 78.10 | 76.96 | 78.05 | 885,610 | +0.25(+0.32%) |
Sep 16, 2022 | 77.61 | 78.08 | 77.34 | 77.80 | 922,753 | -0.77(-0.98%) |
Sep 15, 2022 | 78.95 | 79.42 | 78.35 | 78.57 | 749,443 | -0.93(-1.17%) |
Sep 14, 2022 | 79.42 | 79.79 | 79.00 | 79.50 | 644,646 | +0.25(+0.32%) |
Sep 13, 2022 | 80.88 | 81.16 | 79.18 | 79.25 | 935,637 | -3.15(-3.82%) |
Sep 12, 2022 | 82.25 | 82.74 | 81.98 | 82.40 | 898,782 | +0.99(+1.22%) |
Sep 09, 2022 | 80.93 | 81.47 | 80.88 | 81.41 | 624,433 | +1.99(+2.51%) |
Sep 08, 2022 | 78.55 | 79.54 | 78.28 | 79.42 | 696,785 | +0.07(+0.09%) |
Sep 07, 2022 | 77.90 | 79.39 | 77.90 | 79.35 | 1,072,676 | +0.95(+1.21%) |
Sep 06, 2022 | 79.03 | 79.17 | 78.12 | 78.40 | 803,274 | -0.16(-0.20%) |
Sep 02, 2022 | 79.85 | 80.44 | 78.31 | 78.56 | 932,225 | -0.82(-1.03%) |
Sep 01, 2022 | 79.21 | 79.43 | 78.44 | 79.38 | 933,373 | -1.13(-1.40%) |
Aug 31, 2022 | 81.25 | 81.62 | 80.50 | 80.51 | 1,015,280 | -0.52(-0.64%) |
Aug 30, 2022 | 82.26 | 82.36 | 80.86 | 81.03 | 1,139,660 | -0.52(-0.64%) |
Aug 29, 2022 | 81.56 | 81.91 | 81.32 | 81.55 | 759,436 | -0.50(-0.61%) |
Aug 26, 2022 | 84.57 | 84.62 | 81.97 | 82.05 | 464,902 | -2.65(-3.13%) |
Aug 25, 2022 | 83.75 | 84.71 | 83.69 | 84.70 | 457,946 | +1.17(+1.40%) |
Aug 24, 2022 | 83.22 | 83.91 | 83.06 | 83.53 | 449,920 | +0.31(+0.37%) |
Aug 23, 2022 | 83.09 | 83.99 | 82.96 | 83.22 | 681,871 | -0.33(-0.39%) |
Aug 22, 2022 | 84.31 | 84.37 | 83.39 | 83.55 | 749,247 | -1.75(-2.05%) |
Aug 19, 2022 | 85.85 | 85.85 | 85.09 | 85.30 | 486,725 | -1.16(-1.34%) |
Aug 18, 2022 | 86.64 | 86.80 | 86.23 | 86.46 | 573,729 | -0.49(-0.56%) |
Aug 17, 2022 | 86.79 | 87.39 | 86.38 | 86.95 | 489,825 | -0.53(-0.61%) |
Aug 16, 2022 | 87.02 | 87.62 | 86.89 | 87.48 | 1,077,779 | -0.40(-0.46%) |
Aug 15, 2022 | 87.62 | 87.96 | 87.54 | 87.88 | 786,619 | -0.23(-0.26%) |
Aug 12, 2022 | 87.41 | 88.11 | 87.27 | 88.11 | 563,433 | +0.72(+0.82%) |
Aug 11, 2022 | 87.86 | 88.25 | 87.23 | 87.39 | 718,539 | -0.10(-0.11%) |
Aug 10, 2022 | 87.23 | 87.75 | 86.89 | 87.49 | 665,171 | +2.21(+2.59%) |
Aug 09, 2022 | 85.92 | 85.92 | 85.13 | 85.28 | 888,057 | -0.72(-0.84%) |
Aug 08, 2022 | 86.49 | 86.94 | 85.82 | 86.00 | 673,541 | +0.06(+0.07%) |
Aug 05, 2022 | 85.62 | 86.11 | 85.30 | 85.94 | 506,404 | -1.20(-1.38%) |
Aug 04, 2022 | 86.62 | 87.23 | 86.55 | 87.14 | 703,417 | +0.86(+1.00%) |
Aug 03, 2022 | 85.98 | 86.46 | 85.54 | 86.28 | 740,945 | +0.51(+0.59%) |
Aug 02, 2022 | 86.26 | 86.70 | 85.75 | 85.77 | 1,011,304 | -1.45(-1.66%) |
Aug 01, 2022 | 87.09 | 87.66 | 86.78 | 87.22 | 938,209 | +0.15(+0.17%) |
Jul 29, 2022 | 86.06 | 87.11 | 85.81 | 87.07 | 1,118,288 | +1.08(+1.26%) |
Jul 28, 2022 | 84.95 | 86.09 | 84.64 | 85.99 | 1,306,207 | +0.86(+1.01%) |
Jul 27, 2022 | 83.88 | 85.21 | 83.62 | 85.13 | 1,323,625 | +2.07(+2.49%) |
Jul 26, 2022 | 83.48 | 83.65 | 83.02 | 83.06 | 1,382,348 | -1.21(-1.44%) |
Jul 25, 2022 | 84.53 | 84.53 | 83.90 | 84.27 | 1,861,591 | +0.25(+0.30%) |
Jul 22, 2022 | 84.60 | 85.21 | 83.71 | 84.02 | 2,807,634 | -0.31(-0.37%) |
Jul 21, 2022 | 83.26 | 84.33 | 83.06 | 84.33 | 17,498,260 | +1.50(+1.81%) |
Jul 20, 2022 | 82.94 | 83.36 | 82.44 | 82.83 | 1,259,129 | -0.24(-0.29%) |
Jul 19, 2022 | 82.45 | 83.12 | 82.29 | 83.07 | 1,628,382 | +2.20(+2.72%) |
Jul 18, 2022 | 81.82 | 81.97 | 80.74 | 80.87 | 780,274 | +0.08(+0.10%) |
Jul 15, 2022 | 80.50 | 80.84 | 79.75 | 80.79 | 801,403 | +1.35(+1.70%) |
Jul 14, 2022 | 78.69 | 79.59 | 78.18 | 79.44 | 587,204 | -0.65(-0.81%) |
Jul 13, 2022 | 78.87 | 80.41 | 78.71 | 80.09 | 1,053,553 | +0.10(+0.13%) |
Jul 12, 2022 | 79.89 | 80.64 | 79.73 | 79.99 | 936,630 | +0.13(+0.16%) |
Jul 11, 2022 | 80.24 | 80.45 | 79.80 | 79.86 | 916,217 | -1.28(-1.58%) |
Jul 08, 2022 | 80.58 | 81.42 | 80.45 | 81.14 | 808,713 | -0.09(-0.11%) |
Jul 07, 2022 | 80.52 | 81.23 | 80.47 | 81.23 | 866,590 | +1.10(+1.37%) |
Jul 06, 2022 | 79.92 | 80.41 | 79.60 | 80.13 | 971,348 | +0.57(+0.72%) |
Jul 05, 2022 | 78.29 | 79.57 | 78.29 | 79.56 | 707,574 | -1.07(-1.33%) |
Jul 01, 2022 | 79.33 | 80.63 | 79.33 | 80.63 | 701,955 | +0.14(+0.17%) |
Jun 30, 2022 | 79.29 | 80.59 | 79.06 | 80.49 | 800,422 | -0.16(-0.20%) |
Jun 29, 2022 | 80.95 | 81.14 | 80.38 | 80.65 | 637,168 | -0.02(-0.02%) |
Jun 28, 2022 | 82.34 | 82.42 | 80.64 | 80.67 | 1,253,211 | -1.07(-1.31%) |
Jun 27, 2022 | 81.98 | 82.31 | 81.61 | 81.74 | 808,748 | -0.35(-0.43%) |
Jun 24, 2022 | 80.63 | 82.16 | 80.63 | 82.09 | 778,612 | +2.75(+3.47%) |
Jun 23, 2022 | 78.93 | 79.36 | 78.45 | 79.34 | 1,094,054 | +0.49(+0.62%) |
Jun 22, 2022 | 78.34 | 79.66 | 78.21 | 78.85 | 1,183,227 | -0.17(-0.22%) |
Jun 21, 2022 | 79.11 | 79.64 | 78.98 | 79.02 | 1,858,390 | +1.01(+1.29%) |
Jun 17, 2022 | 78.17 | 78.52 | 77.52 | 78.01 | 966,302 | +0.06(+0.08%) |
Jun 16, 2022 | 77.95 | 78.52 | 77.51 | 77.95 | 935,972 | -1.90(-2.38%) |
Jun 15, 2022 | 79.33 | 80.34 | 78.15 | 79.85 | 1,243,871 | +1.50(+1.91%) |
Jun 14, 2022 | 79.13 | 79.30 | 77.70 | 78.35 | 1,701,198 | -0.98(-1.24%) |
Jun 13, 2022 | 80.09 | 80.38 | 79.15 | 79.33 | 1,234,947 | -2.90(-3.53%) |
Jun 10, 2022 | 82.91 | 82.91 | 81.99 | 82.23 | 965,186 | -1.95(-2.32%) |
Jun 09, 2022 | 85.56 | 85.92 | 84.18 | 84.18 | 782,480 | -2.87(-3.30%) |
Jun 08, 2022 | 87.41 | 87.75 | 86.95 | 87.05 | 582,739 | -1.02(-1.16%) |
Jun 07, 2022 | 86.88 | 88.15 | 86.88 | 88.07 | 790,532 | -0.08(-0.09%) |
Jun 06, 2022 | 88.98 | 89.07 | 87.92 | 88.15 | 644,746 | +0.33(+0.38%) |
Jun 03, 2022 | 88.04 | 88.26 | 87.50 | 87.82 | 785,908 | -1.48(-1.66%) |
Jun 02, 2022 | 87.91 | 89.31 | 87.66 | 89.30 | 701,634 | +2.08(+2.38%) |
Jun 01, 2022 | 88.84 | 88.95 | 86.97 | 87.22 | 887,687 | -1.30(-1.47%) |
May 31, 2022 | 88.58 | 89.13 | 88.21 | 88.52 | 844,574 | -0.08(-0.09%) |
May 27, 2022 | 87.80 | 88.61 | 87.80 | 88.60 | 594,616 | +1.58(+1.82%) |
May 26, 2022 | 85.95 | 87.24 | 85.89 | 87.02 | 860,290 | +1.08(+1.26%) |
May 25, 2022 | 85.25 | 86.39 | 85.22 | 85.94 | 808,996 | -0.10(-0.12%) |
May 24, 2022 | 86.34 | 86.35 | 85.63 | 86.04 | 830,447 | -0.61(-0.70%) |
May 23, 2022 | 86.10 | 86.77 | 85.85 | 86.65 | 1,413,536 | +1.37(+1.60%) |
May 20, 2022 | 85.78 | 85.84 | 84.13 | 85.28 | 959,200 | +0.55(+0.66%) |
May 19, 2022 | 83.71 | 85.29 | 83.67 | 84.73 | 1,035,185 | +0.84(+1.00%) |
May 18, 2022 | 85.46 | 85.50 | 83.80 | 83.89 | 1,393,857 | -2.51(-2.91%) |
May 17, 2022 | 86.34 | 86.43 | 85.61 | 86.40 | 932,571 | +1.76(+2.08%) |
May 16, 2022 | 84.48 | 85.16 | 84.05 | 84.64 | 993,258 | -0.28(-0.33%) |
May 13, 2022 | 83.73 | 84.99 | 83.61 | 84.92 | 993,651 | +2.68(+3.26%) |
May 12, 2022 | 81.78 | 83.21 | 81.45 | 82.24 | 998,298 | -0.07(-0.09%) |
May 11, 2022 | 83.31 | 84.31 | 82.26 | 82.31 | 902,229 | -0.75(-0.90%) |
May 10, 2022 | 83.93 | 84.01 | 82.50 | 83.06 | 1,429,997 | +0.79(+0.96%) |
May 09, 2022 | 83.52 | 83.52 | 82.01 | 82.27 | 1,002,427 | -2.83(-3.33%) |
May 06, 2022 | 85.57 | 85.90 | 84.63 | 85.10 | 1,277,650 | -1.45(-1.68%) |
May 05, 2022 | 88.42 | 89.04 | 85.98 | 86.55 | 975,616 | -3.26(-3.63%) |
May 04, 2022 | 88.20 | 89.98 | 87.03 | 89.81 | 860,639 | +1.52(+1.72%) |
May 03, 2022 | 88.25 | 88.57 | 87.89 | 88.29 | 976,951 | +0.26(+0.30%) |