Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 90.48 | 91.32 | 90.45 | 91.31 | 1,731,329 | +0.54(+0.59%) |
Apr 27, 2023 | 89.81 | 90.82 | 89.73 | 90.77 | 1,211,770 | +1.49(+1.66%) |
Apr 26, 2023 | 89.83 | 89.96 | 89.19 | 89.29 | 1,013,237 | -0.20(-0.22%) |
Apr 25, 2023 | 90.49 | 90.49 | 89.48 | 89.48 | 995,281 | -1.49(-1.63%) |
Apr 24, 2023 | 90.82 | 91.06 | 90.62 | 90.97 | 2,014,255 | +0.10(+0.11%) |
Apr 21, 2023 | 90.84 | 90.95 | 90.40 | 90.87 | 1,026,914 | +0.03(+0.03%) |
Apr 20, 2023 | 90.76 | 91.18 | 90.56 | 90.84 | 964,883 | -0.33(-0.36%) |
Apr 19, 2023 | 90.91 | 91.34 | 90.85 | 91.17 | 1,292,038 | -0.21(-0.24%) |
Apr 18, 2023 | 91.60 | 91.68 | 91.12 | 91.39 | 1,278,583 | +0.16(+0.17%) |
Apr 17, 2023 | 90.98 | 91.25 | 90.70 | 91.23 | 1,052,166 | +0.22(+0.24%) |
Apr 14, 2023 | 91.21 | 91.59 | 90.56 | 91.02 | 2,441,887 | -0.28(-0.31%) |
Apr 13, 2023 | 90.63 | 91.38 | 90.55 | 91.30 | 986,661 | +1.18(+1.31%) |
Apr 12, 2023 | 90.82 | 90.91 | 90.02 | 90.12 | 1,920,242 | -0.13(-0.14%) |
Apr 11, 2023 | 90.25 | 90.52 | 90.12 | 90.24 | 1,182,293 | +0.22(+0.24%) |
Apr 10, 2023 | 89.45 | 90.04 | 89.27 | 90.03 | 1,216,533 | +0.11(+0.12%) |
Apr 06, 2023 | 89.49 | 90.04 | 89.26 | 89.92 | 945,482 | +0.29(+0.33%) |
Apr 05, 2023 | 89.83 | 89.92 | 89.28 | 89.63 | 1,192,948 | -0.44(-0.49%) |
Apr 04, 2023 | 90.57 | 90.61 | 89.75 | 90.07 | 1,924,472 | -0.38(-0.42%) |
Apr 03, 2023 | 90.04 | 90.48 | 89.86 | 90.45 | 1,810,380 | +0.42(+0.47%) |
Mar 31, 2023 | 89.30 | 90.06 | 89.29 | 90.03 | 1,260,559 | +0.94(+1.05%) |
Mar 30, 2023 | 89.09 | 89.25 | 88.77 | 89.09 | 1,275,202 | +0.68(+0.77%) |
Mar 29, 2023 | 88.09 | 88.45 | 87.92 | 88.41 | 1,521,488 | +1.08(+1.23%) |
Mar 28, 2023 | 87.21 | 87.43 | 86.95 | 87.33 | 1,075,358 | +0.09(+0.10%) |
Mar 27, 2023 | 87.41 | 87.52 | 86.92 | 87.24 | 2,195,942 | +0.33(+0.38%) |
Mar 24, 2023 | 86.26 | 86.95 | 85.76 | 86.91 | 2,134,361 | +0.22(+0.25%) |
Mar 23, 2023 | 87.29 | 88.02 | 86.18 | 86.70 | 1,918,091 | +0.21(+0.24%) |
Mar 22, 2023 | 87.62 | 88.47 | 86.47 | 86.49 | 2,792,331 | -1.01(-1.15%) |
Mar 21, 2023 | 87.22 | 87.60 | 86.90 | 87.50 | 1,392,370 | +1.13(+1.31%) |
Mar 20, 2023 | 85.84 | 86.49 | 85.65 | 86.36 | 1,620,325 | +0.92(+1.08%) |
Mar 17, 2023 | 86.06 | 86.21 | 85.11 | 85.44 | 1,930,887 | -1.02(-1.18%) |
Mar 16, 2023 | 84.66 | 86.48 | 84.50 | 86.46 | 2,452,780 | +1.41(+1.66%) |
Mar 15, 2023 | 84.49 | 85.11 | 83.92 | 85.05 | 4,761,500 | -1.33(-1.53%) |
Mar 14, 2023 | 86.21 | 86.69 | 85.54 | 86.37 | 3,178,977 | +1.13(+1.33%) |
Mar 13, 2023 | 84.71 | 86.11 | 84.38 | 85.24 | 5,787,088 | -0.27(-0.32%) |
Mar 10, 2023 | 86.64 | 86.93 | 85.25 | 85.52 | 5,145,477 | -1.20(-1.38%) |
Mar 09, 2023 | 88.26 | 88.53 | 86.55 | 86.72 | 1,660,215 | -1.45(-1.65%) |
Mar 08, 2023 | 88.00 | 88.40 | 87.73 | 88.17 | 1,379,509 | +0.23(+0.27%) |
Mar 07, 2023 | 89.26 | 89.26 | 87.79 | 87.93 | 3,793,645 | -1.36(-1.53%) |
Mar 06, 2023 | 89.52 | 89.89 | 89.20 | 89.30 | 2,100,154 | -0.14(-0.15%) |
Mar 03, 2023 | 88.58 | 89.53 | 88.40 | 89.43 | 2,156,240 | +1.27(+1.44%) |
Mar 02, 2023 | 87.24 | 88.34 | 87.14 | 88.17 | 2,014,192 | +0.46(+0.52%) |
Mar 01, 2023 | 87.87 | 88.11 | 87.43 | 87.71 | 1,906,959 | +0.18(+0.20%) |
Feb 28, 2023 | 87.78 | 88.08 | 87.50 | 87.53 | 1,879,447 | -0.38(-0.43%) |
Feb 27, 2023 | 88.13 | 88.47 | 87.75 | 87.91 | 1,921,974 | +0.49(+0.56%) |
Feb 24, 2023 | 87.27 | 87.53 | 86.91 | 87.43 | 1,637,184 | -1.15(-1.30%) |
Feb 23, 2023 | 88.74 | 88.86 | 87.70 | 88.58 | 1,328,978 | +0.47(+0.53%) |
Feb 22, 2023 | 88.39 | 88.63 | 87.84 | 88.11 | 2,381,866 | -0.29(-0.33%) |
Feb 21, 2023 | 89.18 | 89.37 | 88.33 | 88.40 | 2,809,981 | -1.52(-1.69%) |
Feb 17, 2023 | 89.62 | 89.95 | 89.25 | 89.92 | 1,922,292 | -0.20(-0.23%) |
Feb 16, 2023 | 90.05 | 90.95 | 89.93 | 90.13 | 2,032,811 | -0.87(-0.95%) |
Feb 15, 2023 | 90.20 | 91.01 | 90.09 | 90.99 | 1,527,538 | +0.05(+0.05%) |
Feb 14, 2023 | 90.50 | 91.40 | 90.09 | 90.94 | 1,712,919 | +0.06(+0.06%) |
Feb 13, 2023 | 90.07 | 90.93 | 89.97 | 90.89 | 4,495,158 | +0.99(+1.11%) |
Feb 10, 2023 | 89.74 | 90.01 | 89.42 | 89.89 | 2,299,007 | -0.17(-0.18%) |
Feb 09, 2023 | 91.47 | 91.52 | 89.79 | 90.06 | 1,418,654 | -0.45(-0.50%) |
Feb 08, 2023 | 90.86 | 91.18 | 90.35 | 90.51 | 1,846,722 | -0.75(-0.82%) |
Feb 07, 2023 | 90.10 | 91.44 | 89.81 | 91.26 | 1,724,958 | +0.96(+1.07%) |
Feb 06, 2023 | 90.35 | 90.53 | 89.89 | 90.29 | 2,386,313 | -0.82(-0.90%) |
Feb 03, 2023 | 91.04 | 91.99 | 90.86 | 91.11 | 2,731,321 | -1.02(-1.11%) |
Feb 02, 2023 | 92.05 | 92.45 | 91.45 | 92.13 | 2,323,838 | +0.74(+0.81%) |
Feb 01, 2023 | 90.31 | 91.89 | 89.64 | 91.39 | 1,878,650 | +0.98(+1.09%) |
Jan 31, 2023 | 89.39 | 90.42 | 89.25 | 90.41 | 1,390,617 | +1.03(+1.16%) |
Jan 30, 2023 | 89.86 | 90.26 | 89.35 | 89.38 | 2,208,567 | -1.10(-1.22%) |
Jan 27, 2023 | 90.08 | 90.86 | 89.98 | 90.48 | 1,639,810 | +0.06(+0.06%) |
Jan 26, 2023 | 90.21 | 90.45 | 89.53 | 90.42 | 1,677,935 | +0.76(+0.85%) |
Jan 25, 2023 | 88.83 | 89.72 | 88.38 | 89.66 | 1,659,021 | +0.17(+0.19%) |
Jan 24, 2023 | 89.24 | 89.67 | 88.95 | 89.49 | 1,498,968 | -0.09(-0.10%) |
Jan 23, 2023 | 88.72 | 89.89 | 88.64 | 89.58 | 4,418,260 | +0.84(+0.94%) |
Jan 20, 2023 | 87.64 | 88.76 | 87.31 | 88.74 | 2,394,570 | +1.35(+1.55%) |
Jan 19, 2023 | 87.39 | 87.77 | 86.99 | 87.39 | 4,140,938 | -0.39(-0.44%) |
Jan 18, 2023 | 89.29 | 89.40 | 87.74 | 87.78 | 4,254,639 | -0.95(-1.08%) |
Jan 17, 2023 | 88.71 | 89.14 | 88.53 | 88.73 | 2,785,963 | -0.02(-0.02%) |
Jan 13, 2023 | 87.75 | 88.82 | 87.70 | 88.75 | 1,756,774 | +0.46(+0.52%) |
Jan 12, 2023 | 88.01 | 88.55 | 87.16 | 88.29 | 2,954,996 | +0.62(+0.71%) |
Jan 11, 2023 | 87.15 | 87.68 | 86.95 | 87.67 | 2,803,592 | +0.88(+1.01%) |
Jan 10, 2023 | 86.25 | 86.79 | 85.96 | 86.79 | 4,792,174 | +0.47(+0.54%) |
Jan 09, 2023 | 86.73 | 87.35 | 86.29 | 86.33 | 4,875,527 | +0.20(+0.24%) |
Jan 06, 2023 | 84.79 | 86.29 | 84.20 | 86.12 | 1,875,936 | +1.93(+2.29%) |
Jan 05, 2023 | 84.50 | 84.57 | 84.00 | 84.19 | 2,551,333 | -0.88(-1.03%) |
Jan 04, 2023 | 84.80 | 85.38 | 84.24 | 85.07 | 2,600,044 | +1.03(+1.23%) |
Jan 03, 2023 | 84.66 | 85.15 | 83.52 | 84.04 | 3,743,519 | +0.05(+0.06%) |
Dec 30, 2022 | 83.83 | 84.14 | 83.43 | 83.99 | 3,640,978 | -0.49(-0.58%) |
Dec 29, 2022 | 83.81 | 84.64 | 83.68 | 84.47 | 4,106,923 | +1.43(+1.72%) |
Dec 28, 2022 | 84.01 | 84.44 | 83.00 | 83.04 | 3,995,910 | -1.05(-1.25%) |
Dec 27, 2022 | 84.17 | 84.41 | 83.74 | 84.09 | 7,770,207 | -0.01(-0.01%) |
Dec 23, 2022 | 83.58 | 84.11 | 83.25 | 84.10 | 3,106,342 | +0.39(+0.47%) |
Dec 22, 2022 | 84.23 | 84.23 | 82.65 | 83.71 | 3,276,840 | -1.02(-1.21%) |
Dec 21, 2022 | 84.17 | 84.95 | 84.03 | 84.74 | 3,561,659 | +1.09(+1.30%) |
Dec 20, 2022 | 83.40 | 83.99 | 83.18 | 83.65 | 3,572,973 | +0.19(+0.23%) |
Dec 19, 2022 | 84.09 | 84.21 | 83.16 | 83.45 | 2,746,026 | -0.51(-0.61%) |
Dec 16, 2022 | 84.23 | 84.54 | 83.57 | 83.96 | 4,029,736 | -0.79(-0.94%) |
Dec 15, 2022 | 85.91 | 86.02 | 84.45 | 84.75 | 4,355,135 | -2.15(-2.47%) |
Dec 14, 2022 | 87.24 | 88.02 | 86.20 | 86.90 | 3,088,358 | -0.36(-0.41%) |
Dec 13, 2022 | 88.87 | 88.88 | 86.77 | 87.26 | 3,504,143 | +0.80(+0.93%) |
Dec 12, 2022 | 85.82 | 86.46 | 85.55 | 86.46 | 3,113,764 | +0.79(+0.93%) |
Dec 09, 2022 | 86.08 | 86.52 | 85.66 | 85.66 | 3,693,005 | -0.45(-0.52%) |
Dec 08, 2022 | 85.77 | 86.28 | 85.52 | 86.11 | 4,833,108 | +0.65(+0.76%) |
Dec 07, 2022 | 85.47 | 85.89 | 85.25 | 85.46 | 2,664,228 | -0.15(-0.17%) |
Dec 06, 2022 | 86.57 | 86.65 | 85.18 | 85.60 | 2,314,534 | -0.92(-1.06%) |
Dec 05, 2022 | 87.61 | 87.71 | 86.25 | 86.52 | 3,129,534 | -1.52(-1.72%) |
Dec 02, 2022 | 87.06 | 88.25 | 87.06 | 88.04 | 3,259,924 | -0.05(-0.05%) |
Dec 01, 2022 | 88.28 | 88.60 | 87.61 | 88.09 | 3,641,712 | +0.20(+0.23%) |
Nov 30, 2022 | 86.01 | 87.90 | 85.41 | 87.89 | 2,504,281 | +2.33(+2.72%) |
Nov 29, 2022 | 85.64 | 86.02 | 85.27 | 85.56 | 1,745,413 | +0.17(+0.20%) |
Nov 28, 2022 | 86.05 | 86.39 | 85.25 | 85.38 | 3,100,379 | -1.25(-1.44%) |
Nov 25, 2022 | 86.56 | 86.74 | 86.41 | 86.63 | 2,071,653 | +0.10(+0.11%) |
Nov 23, 2022 | 85.88 | 86.63 | 85.85 | 86.53 | 1,886,987 | +0.66(+0.77%) |
Nov 22, 2022 | 85.27 | 85.88 | 84.95 | 85.88 | 2,149,964 | +1.09(+1.29%) |
Nov 21, 2022 | 84.82 | 84.96 | 84.36 | 84.78 | 2,299,595 | -0.50(-0.59%) |
Nov 18, 2022 | 85.50 | 85.63 | 84.77 | 85.28 | 2,178,092 | +0.20(+0.24%) |
Nov 17, 2022 | 84.18 | 85.15 | 84.11 | 85.08 | 1,529,960 | -0.20(-0.24%) |
Nov 16, 2022 | 85.63 | 85.82 | 85.15 | 85.28 | 1,719,908 | -0.73(-0.84%) |
Nov 15, 2022 | 86.57 | 86.81 | 85.28 | 86.01 | 2,287,537 | +0.86(+1.01%) |
Nov 14, 2022 | 85.58 | 86.06 | 85.12 | 85.15 | 3,679,656 | -0.83(-0.97%) |
Nov 11, 2022 | 85.16 | 86.16 | 84.92 | 85.98 | 2,513,482 | +1.24(+1.46%) |
Nov 10, 2022 | 83.22 | 84.78 | 83.00 | 84.74 | 2,481,606 | +4.35(+5.41%) |
Nov 09, 2022 | 81.44 | 81.74 | 80.31 | 80.39 | 2,226,118 | -1.58(-1.92%) |
Nov 08, 2022 | 81.70 | 82.58 | 81.17 | 81.97 | 1,663,596 | +0.58(+0.71%) |
Nov 07, 2022 | 81.17 | 81.55 | 80.71 | 81.39 | 1,923,969 | +0.53(+0.66%) |
Nov 04, 2022 | 80.74 | 81.23 | 79.66 | 80.85 | 3,412,423 | +1.85(+2.34%) |
Nov 03, 2022 | 78.82 | 79.52 | 78.43 | 79.01 | 2,522,110 | -0.61(-0.77%) |
Nov 02, 2022 | 81.31 | 79.61 | 79.62 | 2,023,955 | -1.71(-2.11%) | |
Nov 01, 2022 | 82.34 | 82.39 | 81.08 | 81.33 | 2,198,345 | +0.16(+0.20%) |
Oct 31, 2022 | 81.05 | 81.52 | 80.92 | 81.16 | 2,395,987 | -0.58(-0.71%) |
Oct 28, 2022 | 80.31 | 81.79 | 80.26 | 81.74 | 2,693,464 | +1.29(+1.60%) |
Oct 27, 2022 | 80.97 | 81.48 | 80.35 | 80.46 | 3,960,000 | -0.45(-0.56%) |
Oct 26, 2022 | 80.56 | 81.85 | 80.49 | 80.91 | 2,249,887 | +0.02(+0.02%) |
Oct 25, 2022 | 79.58 | 80.95 | 79.58 | 80.89 | 2,101,743 | +1.46(+1.84%) |
Oct 24, 2022 | 79.13 | 79.67 | 78.42 | 79.43 | 2,614,367 | +0.15(+0.20%) |
Oct 21, 2022 | 77.38 | 79.34 | 77.05 | 79.28 | 2,998,532 | +1.62(+2.08%) |
Oct 20, 2022 | 78.12 | 79.06 | 77.45 | 77.66 | 2,834,322 | -0.37(-0.47%) |
Oct 19, 2022 | 78.26 | 78.72 | 77.48 | 78.03 | 2,974,037 | -0.83(-1.05%) |
Oct 18, 2022 | 79.64 | 79.70 | 78.19 | 78.86 | 3,416,216 | +0.75(+0.97%) |
Oct 17, 2022 | 77.63 | 78.36 | 77.58 | 78.11 | 2,907,115 | +2.00(+2.63%) |
Oct 14, 2022 | 78.27 | 78.53 | 76.02 | 76.11 | 4,645,857 | -1.62(-2.09%) |
Oct 13, 2022 | 74.60 | 78.05 | 74.29 | 77.73 | 4,492,724 | +1.63(+2.15%) |
Oct 12, 2022 | 76.18 | 76.59 | 75.92 | 76.10 | 1,600,403 | -0.19(-0.25%) |
Oct 11, 2022 | 76.53 | 77.42 | 75.90 | 76.29 | 3,758,292 | -0.68(-0.88%) |
Oct 10, 2022 | 77.75 | 77.85 | 76.52 | 76.97 | 3,357,777 | -0.66(-0.85%) |
Oct 07, 2022 | 78.80 | 78.85 | 77.29 | 77.62 | 2,373,456 | -1.92(-2.42%) |
Oct 06, 2022 | 80.01 | 80.56 | 79.43 | 79.55 | 2,223,626 | -0.90(-1.12%) |
Oct 05, 2022 | 79.89 | 80.91 | 79.28 | 80.45 | 2,095,663 | -0.39(-0.48%) |
Oct 04, 2022 | 79.67 | 80.85 | 79.58 | 80.84 | 3,931,022 | +2.65(+3.39%) |
Oct 03, 2022 | 77.20 | 78.54 | 76.76 | 78.19 | 3,083,498 | +1.89(+2.47%) |
Sep 30, 2022 | 76.94 | 77.80 | 76.29 | 76.30 | 3,008,022 | -0.81(-1.05%) |
Sep 29, 2022 | 77.63 | 77.92 | 76.44 | 77.11 | 3,233,213 | -1.48(-1.88%) |
Sep 28, 2022 | 77.16 | 78.90 | 76.82 | 78.59 | 2,544,273 | +1.61(+2.09%) |
Sep 27, 2022 | 77.93 | 78.33 | 76.53 | 76.99 | 2,254,950 | -0.26(-0.34%) |
Sep 26, 2022 | 77.82 | 78.47 | 76.98 | 77.25 | 3,090,994 | -0.94(-1.20%) |
Sep 23, 2022 | 78.93 | 78.93 | 77.38 | 78.19 | 3,897,446 | -1.83(-2.28%) |
Sep 22, 2022 | 80.65 | 80.82 | 79.81 | 80.01 | 2,888,740 | -0.63(-0.78%) |
Sep 21, 2022 | 82.18 | 82.81 | 80.62 | 80.64 | 2,171,684 | -1.30(-1.58%) |
Sep 20, 2022 | 82.23 | 82.35 | 81.41 | 81.94 | 1,512,189 | -1.08(-1.30%) |
Sep 19, 2022 | 81.75 | 83.03 | 81.74 | 83.02 | 1,445,488 | +0.51(+0.61%) |
Sep 16, 2022 | 82.31 | 82.66 | 81.87 | 82.52 | 1,666,801 | -0.69(-0.83%) |
Sep 15, 2022 | 83.62 | 84.28 | 82.96 | 83.21 | 2,366,025 | -0.86(-1.02%) |
Sep 14, 2022 | 84.01 | 84.36 | 83.42 | 84.07 | 1,804,712 | +0.35(+0.41%) |
Sep 13, 2022 | 85.29 | 85.52 | 83.51 | 83.72 | 1,961,812 | -3.42(-3.92%) |
Sep 12, 2022 | 86.75 | 87.32 | 86.68 | 87.14 | 1,181,228 | +1.02(+1.19%) |
Sep 09, 2022 | 85.30 | 86.24 | 85.30 | 86.12 | 1,490,296 | +1.61(+1.90%) |
Sep 08, 2022 | 83.51 | 84.58 | 83.28 | 84.51 | 1,925,271 | +0.39(+0.47%) |
Sep 07, 2022 | 82.64 | 84.22 | 82.59 | 84.11 | 1,735,485 | +1.20(+1.45%) |
Sep 06, 2022 | 83.46 | 83.64 | 82.54 | 82.91 | 1,806,700 | -0.40(-0.49%) |
Sep 02, 2022 | 84.70 | 85.06 | 82.99 | 83.32 | 2,196,820 | -0.71(-0.85%) |
Sep 01, 2022 | 83.70 | 84.07 | 82.86 | 84.03 | 1,785,408 | -0.31(-0.37%) |
Aug 31, 2022 | 85.15 | 85.45 | 84.32 | 84.34 | 1,378,966 | -0.55(-0.65%) |
Aug 30, 2022 | 86.13 | 86.13 | 84.50 | 84.88 | 1,410,677 | -0.87(-1.01%) |
Aug 29, 2022 | 85.68 | 86.33 | 85.52 | 85.75 | 1,777,631 | -0.47(-0.55%) |
Aug 26, 2022 | 88.95 | 88.95 | 86.20 | 86.22 | 1,511,436 | -2.64(-2.97%) |
Aug 25, 2022 | 88.00 | 88.90 | 87.81 | 88.86 | 1,031,984 | +1.27(+1.45%) |
Aug 24, 2022 | 87.15 | 87.87 | 87.03 | 87.59 | 1,067,051 | +0.29(+0.33%) |
Aug 23, 2022 | 87.27 | 87.94 | 87.19 | 87.30 | 957,839 | -0.04(-0.04%) |
Aug 22, 2022 | 87.99 | 87.99 | 87.15 | 87.34 | 1,134,885 | -1.65(-1.85%) |
Aug 19, 2022 | 89.59 | 89.62 | 88.78 | 88.99 | 916,335 | -1.26(-1.40%) |
Aug 18, 2022 | 90.25 | 90.37 | 89.89 | 90.25 | 956,714 | +0.01(+0.01%) |
Aug 17, 2022 | 90.20 | 90.76 | 89.78 | 90.24 | 1,816,171 | -0.72(-0.79%) |
Aug 16, 2022 | 90.53 | 91.27 | 90.42 | 90.96 | 1,059,262 | +0.11(+0.12%) |
Aug 15, 2022 | 90.25 | 90.92 | 90.18 | 90.85 | 2,091,824 | +0.02(+0.02%) |
Aug 12, 2022 | 89.94 | 90.83 | 89.72 | 90.83 | 1,213,935 | +1.21(+1.35%) |
Aug 11, 2022 | 90.21 | 90.63 | 89.48 | 89.62 | 1,823,193 | +0.06(+0.06%) |
Aug 10, 2022 | 89.24 | 89.62 | 88.93 | 89.56 | 1,341,899 | +1.94(+2.21%) |
Aug 09, 2022 | 88.02 | 88.09 | 87.44 | 87.63 | 608,302 | -0.47(-0.54%) |
Aug 08, 2022 | 88.54 | 88.96 | 87.90 | 88.10 | 2,066,618 | +0.13(+0.14%) |
Aug 05, 2022 | 87.28 | 88.10 | 87.17 | 87.97 | 1,615,656 | -0.20(-0.23%) |
Aug 04, 2022 | 88.16 | 88.37 | 87.85 | 88.18 | 1,280,822 | +0.14(+0.16%) |
Aug 03, 2022 | 87.41 | 88.22 | 87.19 | 88.03 | 1,491,157 | +1.03(+1.18%) |
Aug 02, 2022 | 87.24 | 87.95 | 86.81 | 87.00 | 2,008,357 | -0.68(-0.78%) |
Aug 01, 2022 | 87.56 | 88.18 | 87.15 | 87.69 | 1,424,149 | -0.21(-0.24%) |
Jul 29, 2022 | 86.99 | 87.95 | 86.76 | 87.90 | 2,158,721 | +1.05(+1.21%) |
Jul 28, 2022 | 86.14 | 86.94 | 85.37 | 86.85 | 2,368,192 | +0.84(+0.97%) |
Jul 27, 2022 | 84.76 | 86.28 | 84.68 | 86.01 | 1,953,864 | +2.03(+2.42%) |
Jul 26, 2022 | 84.61 | 84.63 | 83.85 | 83.98 | 2,349,993 | -1.03(-1.21%) |
Jul 25, 2022 | 85.03 | 85.13 | 84.59 | 85.01 | 2,467,152 | +0.32(+0.38%) |
Jul 22, 2022 | 85.54 | 85.82 | 84.28 | 84.69 | 1,585,643 | -0.73(-0.86%) |
Jul 21, 2022 | 84.44 | 85.42 | 84.09 | 85.42 | 1,925,668 | +0.90(+1.06%) |
Jul 20, 2022 | 84.31 | 84.82 | 83.93 | 84.53 | 2,620,897 | +0.28(+0.33%) |
Jul 19, 2022 | 83.17 | 84.35 | 83.08 | 84.25 | 2,206,262 | +2.10(+2.55%) |
Jul 18, 2022 | 83.23 | 83.42 | 81.93 | 82.15 | 1,388,191 | -0.14(-0.18%) |
Jul 15, 2022 | 81.80 | 82.31 | 81.24 | 82.29 | 2,560,586 | +1.36(+1.68%) |
Jul 14, 2022 | 80.35 | 81.06 | 79.67 | 80.94 | 2,446,225 | -0.63(-0.77%) |
Jul 13, 2022 | 80.70 | 82.01 | 80.56 | 81.56 | 1,958,641 | -0.29(-0.35%) |
Jul 12, 2022 | 82.23 | 82.62 | 81.50 | 81.85 | 2,839,434 | -0.47(-0.57%) |
Jul 11, 2022 | 82.81 | 82.88 | 82.19 | 82.32 | 4,469,954 | -1.24(-1.49%) |
Jul 08, 2022 | 83.27 | 83.95 | 82.90 | 83.57 | 1,327,227 | -0.03(-0.03%) |
Jul 07, 2022 | 82.81 | 83.70 | 82.81 | 83.59 | 3,121,846 | +1.31(+1.59%) |
Jul 06, 2022 | 82.21 | 82.68 | 81.55 | 82.28 | 5,991,166 | +0.05(+0.06%) |
Jul 05, 2022 | 81.11 | 82.26 | 80.58 | 82.24 | 3,054,628 | -0.43(-0.52%) |
Jul 01, 2022 | 81.68 | 82.75 | 81.18 | 82.67 | 2,533,796 | +0.51(+0.62%) |
Jun 30, 2022 | 81.75 | 82.64 | 81.00 | 82.16 | 2,404,556 | -0.63(-0.76%) |
Jun 29, 2022 | 83.06 | 83.20 | 82.46 | 82.79 | 2,446,816 | -0.25(-0.30%) |
Jun 28, 2022 | 84.70 | 85.20 | 83.00 | 83.04 | 1,989,072 | -1.19(-1.42%) |
Jun 27, 2022 | 84.62 | 84.74 | 83.97 | 84.23 | 2,650,326 | -0.21(-0.25%) |
Jun 24, 2022 | 82.74 | 84.46 | 82.74 | 84.44 | 2,658,777 | +2.46(+3.01%) |
Jun 23, 2022 | 81.80 | 82.07 | 80.97 | 81.98 | 2,553,833 | +0.49(+0.60%) |
Jun 22, 2022 | 80.94 | 82.28 | 80.76 | 81.49 | 5,140,509 | -0.46(-0.56%) |
Jun 21, 2022 | 81.58 | 82.34 | 81.58 | 81.95 | 3,302,803 | +1.68(+2.10%) |
Jun 17, 2022 | 80.32 | 80.97 | 79.57 | 80.27 | 2,830,508 | +0.09(+0.11%) |
Jun 16, 2022 | 80.92 | 80.92 | 79.73 | 80.18 | 3,327,216 | -2.60(-3.14%) |
Jun 15, 2022 | 82.21 | 83.62 | 81.25 | 82.78 | 4,498,872 | +1.29(+1.58%) |
Jun 14, 2022 | 82.09 | 82.33 | 80.83 | 81.49 | 3,836,715 | -0.26(-0.32%) |
Jun 13, 2022 | 82.79 | 83.09 | 81.45 | 81.75 | 4,431,112 | -3.16(-3.73%) |
Jun 10, 2022 | 85.91 | 85.97 | 84.82 | 84.91 | 4,217,258 | -2.28(-2.62%) |
Jun 09, 2022 | 88.79 | 89.06 | 87.20 | 87.20 | 4,053,281 | -2.02(-2.26%) |
Jun 08, 2022 | 89.70 | 90.02 | 89.06 | 89.21 | 2,056,761 | -0.89(-0.99%) |
Jun 07, 2022 | 88.69 | 90.17 | 88.56 | 90.10 | 1,420,267 | +0.66(+0.74%) |
Jun 06, 2022 | 90.19 | 90.38 | 89.21 | 89.44 | 1,830,090 | +0.34(+0.39%) |
Jun 03, 2022 | 89.49 | 89.72 | 88.93 | 89.10 | 1,922,579 | -1.45(-1.60%) |
Jun 02, 2022 | 88.94 | 90.55 | 88.63 | 90.55 | 1,673,203 | +1.80(+2.02%) |
Jun 01, 2022 | 90.00 | 90.14 | 88.24 | 88.75 | 2,566,891 | -0.67(-0.75%) |
May 31, 2022 | 89.82 | 90.12 | 89.05 | 89.42 | 2,979,590 | -0.44(-0.49%) |
May 27, 2022 | 88.68 | 89.86 | 88.64 | 89.86 | 2,877,695 | +1.78(+2.02%) |
May 26, 2022 | 86.86 | 88.39 | 86.77 | 88.08 | 2,318,764 | +1.46(+1.69%) |
May 25, 2022 | 85.61 | 86.99 | 85.61 | 86.62 | 1,625,023 | +0.61(+0.71%) |
May 24, 2022 | 85.93 | 86.25 | 84.85 | 86.01 | 2,501,906 | -0.74(-0.85%) |
May 23, 2022 | 86.14 | 86.92 | 85.60 | 86.75 | 2,863,451 | +1.34(+1.57%) |
May 20, 2022 | 86.06 | 86.19 | 83.74 | 85.41 | 5,974,844 | +0.24(+0.28%) |
May 19, 2022 | 84.56 | 85.93 | 84.41 | 85.17 | 2,304,919 | +0.22(+0.26%) |
May 18, 2022 | 87.00 | 87.12 | 84.72 | 84.95 | 2,779,106 | -2.92(-3.33%) |
May 17, 2022 | 87.61 | 87.89 | 86.82 | 87.87 | 2,473,393 | +1.78(+2.07%) |
May 16, 2022 | 85.98 | 86.72 | 85.55 | 86.10 | 6,156,584 | -0.28(-0.32%) |
May 13, 2022 | 85.09 | 86.54 | 85.03 | 86.37 | 8,451,097 | +2.32(+2.76%) |
May 12, 2022 | 83.61 | 84.83 | 82.81 | 84.05 | 8,734,262 | -0.12(-0.15%) |
May 11, 2022 | 85.31 | 86.46 | 84.06 | 84.17 | 7,147,810 | -1.09(-1.28%) |
May 10, 2022 | 86.42 | 86.63 | 84.40 | 85.26 | 4,143,932 | +0.30(+0.35%) |
May 09, 2022 | 86.55 | 86.68 | 84.69 | 84.97 | 4,844,181 | -2.92(-3.32%) |
May 06, 2022 | 88.14 | 88.55 | 86.94 | 87.88 | 7,479,263 | -0.88(-0.99%) |
May 05, 2022 | 90.75 | 90.78 | 87.85 | 88.76 | 11,499,705 | -3.14(-3.41%) |
May 04, 2022 | 89.76 | 92.02 | 88.90 | 91.90 | 2,962,207 | +2.15(+2.40%) |
May 03, 2022 | 89.52 | 90.09 | 89.17 | 89.75 | 3,122,804 | +0.48(+0.54%) |