Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.85 | 81.29 | 80.85 | 81.29 | 7,624,746 | +0.75(+0.93%) |
Apr 27, 2023 | 80.61 | 80.64 | 80.47 | 80.55 | 3,879,984 | +0.02(+0.02%) |
Apr 26, 2023 | 80.86 | 80.92 | 80.47 | 80.53 | 5,373,598 | -0.22(-0.27%) |
Apr 25, 2023 | 80.40 | 80.85 | 80.40 | 80.74 | 4,584,356 | +0.49(+0.61%) |
Apr 24, 2023 | 79.93 | 80.29 | 79.93 | 80.25 | 5,168,686 | +0.22(+0.27%) |
Apr 21, 2023 | 80.21 | 80.32 | 79.87 | 80.04 | 3,131,612 | +0.01(+0.01%) |
Apr 20, 2023 | 80.05 | 80.24 | 79.97 | 80.03 | 6,529,628 | -0.09(-0.12%) |
Apr 19, 2023 | 80.21 | 80.29 | 80.08 | 80.12 | 5,792,747 | -0.39(-0.48%) |
Apr 18, 2023 | 80.43 | 80.77 | 80.43 | 80.51 | 4,945,040 | -0.02(-0.02%) |
Apr 17, 2023 | 80.88 | 80.88 | 80.37 | 80.53 | 6,760,145 | -0.52(-0.64%) |
Apr 14, 2023 | 81.05 | 81.21 | 80.84 | 81.05 | 4,406,840 | -0.17(-0.21%) |
Apr 13, 2023 | 81.31 | 81.47 | 81.14 | 81.22 | 3,166,150 | +0.09(+0.10%) |
Apr 12, 2023 | 81.37 | 81.47 | 80.90 | 81.13 | 4,916,458 | +0.24(+0.29%) |
Apr 11, 2023 | 81.01 | 81.05 | 80.84 | 80.89 | 4,698,055 | +0.08(+0.11%) |
Apr 10, 2023 | 80.81 | 80.87 | 80.63 | 80.81 | 4,298,608 | -0.42(-0.52%) |
Apr 06, 2023 | 81.33 | 81.38 | 81.17 | 81.23 | 3,776,727 | -0.08(-0.10%) |
Apr 05, 2023 | 81.33 | 81.55 | 81.08 | 81.32 | 5,267,093 | -0.17(-0.21%) |
Apr 04, 2023 | 81.24 | 81.57 | 81.19 | 81.49 | 4,963,160 | +0.11(+0.14%) |
Apr 03, 2023 | 81.13 | 81.48 | 81.01 | 81.38 | 6,652,194 | +0.30(+0.37%) |
Mar 31, 2023 | 80.65 | 81.18 | 80.62 | 81.07 | 7,658,619 | +0.52(+0.64%) |
Mar 30, 2023 | 80.40 | 80.59 | 80.26 | 80.56 | 6,914,833 | +0.55(+0.69%) |
Mar 29, 2023 | 79.85 | 80.01 | 79.78 | 80.00 | 6,795,729 | +0.39(+0.48%) |
Mar 28, 2023 | 79.88 | 79.91 | 79.47 | 79.62 | 12,665,979 | -0.28(-0.35%) |
Mar 27, 2023 | 79.92 | 80.13 | 79.86 | 79.90 | 4,511,855 | -0.34(-0.42%) |
Mar 24, 2023 | 80.43 | 80.66 | 80.19 | 80.24 | 5,267,903 | -0.44(-0.55%) |
Mar 23, 2023 | 80.35 | 80.68 | 80.18 | 80.68 | 6,842,625 | +0.29(+0.36%) |
Mar 22, 2023 | 79.66 | 80.86 | 79.52 | 80.39 | 9,660,714 | +0.70(+0.87%) |
Mar 21, 2023 | 79.67 | 79.79 | 79.51 | 79.69 | 5,961,221 | +0.56(+0.71%) |
Mar 20, 2023 | 79.00 | 79.46 | 79.00 | 79.13 | 10,129,252 | +0.01(+0.01%) |
Mar 17, 2023 | 79.49 | 79.54 | 79.11 | 79.12 | 21,757,896 | -0.36(-0.45%) |
Mar 16, 2023 | 79.87 | 80.02 | 79.29 | 79.47 | 7,836,874 | -0.34(-0.42%) |
Mar 15, 2023 | 79.49 | 79.82 | 79.21 | 79.81 | 12,112,613 | +0.29(+0.37%) |
Mar 14, 2023 | 79.77 | 80.05 | 79.40 | 79.52 | 7,712,660 | -0.22(-0.27%) |
Mar 13, 2023 | 79.63 | 80.48 | 79.62 | 79.74 | 15,598,335 | -0.13(-0.16%) |
Mar 10, 2023 | 79.76 | 80.03 | 79.53 | 79.87 | 9,393,237 | +0.74(+0.94%) |
Mar 09, 2023 | 79.32 | 79.59 | 79.02 | 79.13 | 12,644,593 | +0.02(+0.02%) |
Mar 08, 2023 | 79.47 | 79.86 | 79.00 | 79.11 | 7,219,673 | -0.38(-0.47%) |
Mar 07, 2023 | 79.97 | 79.99 | 79.32 | 79.48 | 7,444,407 | -0.33(-0.41%) |
Mar 06, 2023 | 80.31 | 80.33 | 79.74 | 79.81 | 4,964,462 | -0.32(-0.40%) |
Mar 03, 2023 | 79.49 | 80.15 | 79.40 | 80.13 | 6,704,605 | +1.21(+1.54%) |
Mar 02, 2023 | 78.66 | 79.00 | 78.55 | 78.92 | 9,462,648 | -0.29(-0.37%) |
Mar 01, 2023 | 79.63 | 79.72 | 79.16 | 79.21 | 7,773,385 | -0.53(-0.66%) |
Feb 28, 2023 | 79.69 | 79.87 | 79.33 | 79.74 | 6,088,062 | -0.34(-0.42%) |
Feb 27, 2023 | 80.09 | 80.18 | 79.76 | 80.08 | 7,297,384 | +0.40(+0.50%) |
Feb 24, 2023 | 79.51 | 79.84 | 79.37 | 79.67 | 5,518,555 | -0.55(-0.69%) |
Feb 23, 2023 | 79.81 | 80.30 | 79.56 | 80.23 | 8,564,984 | +1.26(+1.60%) |
Feb 22, 2023 | 79.14 | 79.35 | 78.89 | 78.96 | 9,510,954 | +0.31(+0.39%) |
Feb 21, 2023 | 79.22 | 79.28 | 78.59 | 78.65 | 7,787,330 | -1.21(-1.51%) |
Feb 17, 2023 | 79.62 | 79.92 | 79.52 | 79.86 | 9,611,779 | +0.03(+0.04%) |
Feb 16, 2023 | 80.16 | 80.27 | 79.81 | 79.83 | 8,773,680 | -0.52(-0.65%) |
Feb 15, 2023 | 80.36 | 80.51 | 80.16 | 80.36 | 9,254,399 | -0.23(-0.29%) |
Feb 14, 2023 | 80.64 | 80.79 | 80.19 | 80.59 | 15,370,424 | +0.05(+0.06%) |
Feb 13, 2023 | 80.55 | 80.68 | 80.32 | 80.54 | 7,178,432 | +0.22(+0.28%) |
Feb 10, 2023 | 80.73 | 80.77 | 80.03 | 80.32 | 10,818,360 | -0.63(-0.77%) |
Feb 09, 2023 | 81.88 | 81.98 | 80.81 | 80.95 | 8,325,846 | -0.53(-0.65%) |
Feb 08, 2023 | 81.53 | 81.61 | 81.07 | 81.48 | 8,073,982 | -0.05(-0.06%) |
Feb 07, 2023 | 81.44 | 82.15 | 81.16 | 81.53 | 8,956,808 | +0.07(+0.09%) |
Feb 06, 2023 | 81.85 | 81.93 | 81.39 | 81.45 | 9,618,497 | -1.17(-1.42%) |
Feb 03, 2023 | 82.67 | 83.06 | 82.55 | 82.62 | 9,680,773 | -1.15(-1.37%) |
Feb 02, 2023 | 84.00 | 84.16 | 83.56 | 83.77 | 15,167,655 | +0.27(+0.32%) |
Feb 01, 2023 | 82.34 | 83.55 | 82.20 | 83.50 | 9,227,478 | +1.55(+1.90%) |
Jan 31, 2023 | 81.75 | 82.00 | 81.56 | 81.94 | 10,757,542 | +0.40(+0.49%) |
Jan 30, 2023 | 81.95 | 82.26 | 81.54 | 81.54 | 7,131,766 | -1.05(-1.28%) |
Jan 27, 2023 | 82.28 | 82.73 | 82.28 | 82.60 | 4,457,204 | -0.16(-0.19%) |
Jan 26, 2023 | 82.51 | 82.78 | 82.23 | 82.76 | 6,259,099 | +0.00(+0.00%) |
Jan 25, 2023 | 82.46 | 82.77 | 82.31 | 82.76 | 6,749,185 | -0.06(-0.07%) |
Jan 24, 2023 | 82.20 | 82.84 | 82.04 | 82.81 | 6,896,672 | +0.36(+0.44%) |
Jan 23, 2023 | 82.35 | 82.63 | 82.26 | 82.45 | 4,581,677 | -0.05(-0.06%) |
Jan 20, 2023 | 82.34 | 82.53 | 82.20 | 82.49 | 6,577,974 | -0.19(-0.23%) |
Jan 19, 2023 | 82.62 | 82.81 | 82.29 | 82.68 | 11,414,428 | -0.23(-0.28%) |
Jan 18, 2023 | 83.04 | 83.41 | 82.60 | 82.91 | 14,389,833 | +0.97(+1.18%) |
Jan 17, 2023 | 81.39 | 82.06 | 81.33 | 81.94 | 8,245,981 | +0.08(+0.10%) |
Jan 13, 2023 | 81.71 | 82.22 | 81.67 | 81.86 | 8,292,383 | -0.20(-0.24%) |
Jan 12, 2023 | 81.48 | 82.17 | 80.78 | 82.06 | 11,877,982 | +0.96(+1.18%) |
Jan 11, 2023 | 81.10 | 81.25 | 80.86 | 81.10 | 23,242,740 | +0.91(+1.14%) |
Jan 10, 2023 | 80.29 | 80.29 | 79.92 | 80.18 | 9,447,474 | -0.50(-0.62%) |
Jan 09, 2023 | 80.41 | 81.02 | 80.30 | 80.69 | 8,981,321 | -0.16(-0.20%) |
Jan 06, 2023 | 79.56 | 80.86 | 79.45 | 80.84 | 8,727,645 | +1.41(+1.77%) |
Jan 05, 2023 | 79.39 | 79.59 | 79.12 | 79.44 | 7,109,213 | -0.73(-0.91%) |
Jan 04, 2023 | 79.86 | 80.25 | 79.72 | 80.16 | 6,892,159 | +0.97(+1.22%) |
Jan 03, 2023 | 79.79 | 79.81 | 79.15 | 79.19 | 7,013,157 | +0.34(+0.44%) |
Dec 30, 2022 | 78.96 | 79.10 | 78.69 | 78.85 | 2,645,220 | -0.39(-0.49%) |
Dec 29, 2022 | 79.19 | 79.35 | 78.88 | 79.24 | 4,647,363 | +0.61(+0.77%) |
Dec 28, 2022 | 79.08 | 79.33 | 78.56 | 78.64 | 6,246,903 | -0.29(-0.37%) |
Dec 27, 2022 | 79.29 | 79.31 | 78.89 | 78.92 | 2,530,305 | -0.48(-0.60%) |
Dec 23, 2022 | 79.59 | 79.68 | 79.21 | 79.40 | 2,433,240 | -0.43(-0.54%) |
Dec 22, 2022 | 80.20 | 80.20 | 79.61 | 79.83 | 4,851,758 | -0.41(-0.51%) |
Dec 21, 2022 | 79.93 | 80.33 | 79.82 | 80.24 | 7,154,098 | +1.03(+1.31%) |
Dec 20, 2022 | 79.17 | 79.45 | 79.00 | 79.20 | 5,876,255 | -0.40(-0.50%) |
Dec 19, 2022 | 79.90 | 79.96 | 79.55 | 79.61 | 5,746,821 | -0.44(-0.55%) |
Dec 16, 2022 | 80.13 | 80.23 | 79.77 | 80.04 | 6,076,167 | -0.42(-0.52%) |
Dec 15, 2022 | 80.81 | 80.81 | 80.24 | 80.46 | 6,548,296 | -0.43(-0.53%) |
Dec 14, 2022 | 80.95 | 81.30 | 80.06 | 80.89 | 6,857,490 | -0.12(-0.15%) |
Dec 13, 2022 | 82.06 | 82.07 | 80.86 | 81.01 | 11,665,329 | +0.77(+0.96%) |
Dec 12, 2022 | 80.37 | 80.44 | 80.01 | 80.24 | 5,603,796 | +0.30(+0.37%) |
Dec 09, 2022 | 80.19 | 80.53 | 79.94 | 79.94 | 6,881,819 | -0.56(-0.69%) |
Dec 08, 2022 | 80.65 | 80.94 | 80.35 | 80.50 | 6,103,397 | -0.15(-0.18%) |
Dec 07, 2022 | 79.98 | 80.66 | 79.97 | 80.65 | 7,163,332 | +1.15(+1.45%) |
Dec 06, 2022 | 79.82 | 79.88 | 79.27 | 79.50 | 7,010,390 | -0.44(-0.55%) |
Dec 05, 2022 | 80.52 | 80.71 | 79.82 | 79.94 | 7,467,830 | -1.24(-1.53%) |
Dec 02, 2022 | 80.33 | 81.19 | 80.14 | 81.18 | 6,058,616 | -0.34(-0.42%) |
Dec 01, 2022 | 80.34 | 81.58 | 80.18 | 81.52 | 14,754,551 | +1.59(+1.99%) |
Nov 30, 2022 | 79.04 | 80.07 | 78.88 | 79.94 | 6,143,056 | +0.90(+1.14%) |
Nov 29, 2022 | 78.92 | 79.17 | 78.71 | 79.04 | 5,105,372 | +0.36(+0.46%) |
Nov 28, 2022 | 78.99 | 79.20 | 78.59 | 78.68 | 5,895,405 | -0.31(-0.40%) |
Nov 25, 2022 | 78.58 | 79.01 | 78.58 | 78.99 | 1,861,870 | +0.36(+0.46%) |
Nov 23, 2022 | 78.32 | 78.77 | 78.21 | 78.63 | 3,185,842 | +0.51(+0.65%) |
Nov 22, 2022 | 77.61 | 78.13 | 77.60 | 78.12 | 6,252,052 | +0.80(+1.04%) |
Nov 21, 2022 | 77.62 | 77.68 | 77.16 | 77.32 | 5,004,347 | +0.01(+0.01%) |
Nov 18, 2022 | 77.62 | 77.71 | 76.99 | 77.31 | 4,747,548 | +0.00(+0.00%) |
Nov 17, 2022 | 77.12 | 77.55 | 77.03 | 77.31 | 7,198,409 | -0.70(-0.90%) |
Nov 16, 2022 | 77.94 | 78.14 | 77.73 | 78.01 | 10,875,644 | +0.00(+0.00%) |
Nov 15, 2022 | 77.65 | 78.07 | 76.80 | 78.01 | 21,178,976 | +1.44(+1.88%) |
Nov 14, 2022 | 76.71 | 77.00 | 76.51 | 76.57 | 10,386,211 | -0.66(-0.85%) |
Nov 11, 2022 | 77.36 | 77.49 | 76.76 | 77.23 | 7,091,079 | -0.02(-0.02%) |
Nov 10, 2022 | 76.05 | 77.30 | 75.92 | 77.24 | 16,199,712 | +3.39(+4.60%) |
Nov 09, 2022 | 74.61 | 75.18 | 73.52 | 73.85 | 12,692,491 | -1.01(-1.35%) |
Nov 08, 2022 | 74.50 | 75.20 | 74.39 | 74.86 | 5,853,666 | +0.52(+0.70%) |
Nov 07, 2022 | 74.60 | 74.60 | 74.08 | 74.34 | 5,063,579 | -0.03(-0.04%) |
Nov 04, 2022 | 73.87 | 74.49 | 73.66 | 74.37 | 11,082,306 | +1.17(+1.60%) |
Nov 03, 2022 | 72.62 | 73.37 | 72.36 | 73.19 | 10,140,503 | -0.26(-0.35%) |
Nov 02, 2022 | 74.02 | 73.33 | 73.45 | 9,434,354 | -0.56(-0.76%) | |
Nov 01, 2022 | 73.71 | 74.06 | 73.30 | 74.02 | 12,107,610 | +1.40(+1.93%) |
Oct 31, 2022 | 73.32 | 73.32 | 72.47 | 72.62 | 37,680,144 | -1.14(-1.55%) |
Oct 28, 2022 | 73.46 | 73.97 | 73.42 | 73.76 | 5,190,751 | +0.18(+0.25%) |
Oct 27, 2022 | 73.40 | 73.90 | 73.25 | 73.58 | 7,492,533 | +0.17(+0.23%) |
Oct 26, 2022 | 72.95 | 73.83 | 72.95 | 73.41 | 7,628,892 | +0.48(+0.66%) |
Oct 25, 2022 | 72.09 | 73.00 | 72.01 | 72.93 | 10,096,223 | +1.24(+1.73%) |
Oct 24, 2022 | 71.46 | 72.03 | 71.11 | 71.69 | 8,024,649 | -0.05(-0.06%) |
Oct 21, 2022 | 70.86 | 71.78 | 70.27 | 71.74 | 11,722,344 | +0.78(+1.10%) |
Oct 20, 2022 | 71.20 | 71.87 | 70.73 | 70.95 | 7,135,013 | -0.73(-1.01%) |
Oct 19, 2022 | 71.87 | 72.16 | 71.55 | 71.68 | 9,393,018 | -1.09(-1.49%) |
Oct 18, 2022 | 72.38 | 72.83 | 71.96 | 72.77 | 9,854,581 | +0.76(+1.06%) |
Oct 17, 2022 | 72.25 | 72.66 | 71.92 | 72.00 | 7,974,666 | +0.40(+0.55%) |
Oct 14, 2022 | 72.77 | 72.77 | 71.55 | 71.61 | 8,751,528 | -0.53(-0.74%) |
Oct 13, 2022 | 71.17 | 72.61 | 70.95 | 72.14 | 9,996,216 | -0.22(-0.31%) |
Oct 12, 2022 | 72.62 | 72.63 | 72.15 | 72.36 | 7,341,254 | -0.26(-0.35%) |
Oct 11, 2022 | 72.61 | 73.04 | 72.25 | 72.62 | 10,513,279 | -0.06(-0.08%) |
Oct 10, 2022 | 73.11 | 73.11 | 72.20 | 72.67 | 2,605,184 | -0.21(-0.29%) |
Oct 07, 2022 | 73.31 | 73.47 | 72.71 | 72.89 | 6,559,950 | -0.99(-1.35%) |
Oct 06, 2022 | 74.29 | 74.51 | 73.72 | 73.88 | 9,200,164 | -0.29(-0.38%) |
Oct 05, 2022 | 74.40 | 74.45 | 73.79 | 74.17 | 11,980,802 | -1.07(-1.42%) |
Oct 04, 2022 | 75.17 | 75.41 | 74.86 | 75.23 | 10,693,405 | +1.39(+1.88%) |
Oct 03, 2022 | 73.39 | 74.51 | 73.31 | 73.84 | 14,790,543 | +1.11(+1.52%) |
Sep 30, 2022 | 73.30 | 73.33 | 72.56 | 72.74 | 12,639,232 | -0.16(-0.23%) |
Sep 29, 2022 | 73.05 | 73.20 | 72.11 | 72.90 | 9,792,764 | -0.93(-1.27%) |
Sep 28, 2022 | 72.38 | 73.88 | 72.19 | 73.84 | 10,988,378 | +1.73(+2.40%) |
Sep 27, 2022 | 73.68 | 73.79 | 72.00 | 72.11 | 15,228,883 | -1.17(-1.60%) |
Sep 26, 2022 | 74.15 | 74.48 | 73.10 | 73.28 | 13,136,388 | -1.77(-2.36%) |
Sep 23, 2022 | 75.50 | 75.51 | 74.58 | 75.05 | 11,606,564 | -0.92(-1.21%) |
Sep 22, 2022 | 76.46 | 76.46 | 75.68 | 75.96 | 7,965,320 | -0.51(-0.67%) |
Sep 21, 2022 | 76.85 | 77.17 | 76.14 | 76.48 | 8,196,946 | -0.22(-0.29%) |
Sep 20, 2022 | 76.75 | 76.90 | 76.48 | 76.70 | 4,951,717 | -0.71(-0.92%) |
Sep 19, 2022 | 76.96 | 77.43 | 76.93 | 77.41 | 5,276,248 | +0.27(+0.35%) |
Sep 16, 2022 | 76.92 | 77.43 | 76.84 | 77.14 | 6,043,260 | -0.42(-0.54%) |
Sep 15, 2022 | 77.65 | 78.12 | 77.40 | 77.56 | 7,117,300 | -0.05(-0.07%) |
Sep 14, 2022 | 77.51 | 77.98 | 77.46 | 77.61 | 5,741,834 | -0.06(-0.07%) |
Sep 13, 2022 | 77.79 | 78.13 | 77.60 | 77.67 | 7,402,425 | -1.21(-1.53%) |
Sep 12, 2022 | 79.25 | 79.43 | 78.84 | 78.88 | 4,888,717 | -0.03(-0.03%) |
Sep 09, 2022 | 78.59 | 79.13 | 78.59 | 78.90 | 7,718,630 | +0.48(+0.61%) |
Sep 08, 2022 | 78.21 | 78.60 | 78.03 | 78.43 | 6,174,354 | +0.03(+0.04%) |
Sep 07, 2022 | 77.51 | 78.43 | 77.34 | 78.40 | 8,621,158 | +1.17(+1.52%) |
Sep 06, 2022 | 77.77 | 77.91 | 77.12 | 77.23 | 8,490,908 | -0.71(-0.92%) |
Sep 02, 2022 | 78.07 | 78.72 | 77.52 | 77.94 | 8,049,029 | +0.27(+0.35%) |
Sep 01, 2022 | 77.41 | 77.73 | 77.17 | 77.67 | 8,939,364 | -0.19(-0.24%) |
Aug 31, 2022 | 78.27 | 78.39 | 77.82 | 77.86 | 4,451,040 | -0.63(-0.80%) |
Aug 30, 2022 | 78.82 | 78.89 | 78.06 | 78.49 | 5,749,913 | -0.03(-0.03%) |
Aug 29, 2022 | 78.84 | 78.84 | 78.40 | 78.51 | 4,812,068 | -0.47(-0.60%) |
Aug 26, 2022 | 80.09 | 80.26 | 78.99 | 78.99 | 5,224,108 | -1.25(-1.56%) |
Aug 25, 2022 | 79.70 | 80.24 | 79.30 | 80.24 | 4,316,571 | +0.84(+1.06%) |
Aug 24, 2022 | 79.63 | 79.76 | 79.29 | 79.40 | 3,362,776 | -0.07(-0.09%) |
Aug 23, 2022 | 79.09 | 79.81 | 78.97 | 79.47 | 5,834,835 | +0.83(+1.06%) |
Aug 22, 2022 | 78.83 | 78.84 | 78.49 | 78.64 | 5,693,243 | -0.58(-0.74%) |
Aug 19, 2022 | 79.79 | 79.91 | 79.21 | 79.23 | 6,920,525 | -1.22(-1.52%) |
Aug 18, 2022 | 80.60 | 80.60 | 80.21 | 80.45 | 4,596,189 | -0.09(-0.11%) |
Aug 17, 2022 | 80.60 | 80.72 | 79.99 | 80.54 | 8,591,416 | -0.89(-1.10%) |
Aug 16, 2022 | 81.43 | 81.69 | 81.13 | 81.43 | 10,504,927 | -0.71(-0.87%) |
Aug 15, 2022 | 81.93 | 82.61 | 81.85 | 82.15 | 12,704,500 | -0.16(-0.19%) |
Aug 12, 2022 | 81.74 | 82.36 | 81.63 | 82.30 | 7,592,026 | +0.62(+0.76%) |
Aug 11, 2022 | 82.60 | 82.79 | 81.50 | 81.68 | 11,283,274 | -0.34(-0.41%) |
Aug 10, 2022 | 81.42 | 82.30 | 81.12 | 82.02 | 9,705,484 | +1.44(+1.79%) |
Aug 09, 2022 | 81.38 | 81.46 | 80.56 | 80.58 | 6,832,307 | -1.37(-1.67%) |
Aug 08, 2022 | 81.24 | 82.01 | 81.23 | 81.95 | 7,915,018 | +1.20(+1.48%) |
Aug 05, 2022 | 80.06 | 80.75 | 79.96 | 80.75 | 5,625,286 | -0.16(-0.20%) |
Aug 04, 2022 | 80.88 | 81.22 | 80.76 | 80.91 | 6,766,101 | +0.17(+0.21%) |
Aug 03, 2022 | 79.52 | 80.81 | 79.43 | 80.74 | 4,918,538 | +1.52(+1.92%) |
Aug 02, 2022 | 79.97 | 80.06 | 79.22 | 79.22 | 6,872,170 | -1.17(-1.45%) |
Aug 01, 2022 | 80.03 | 80.55 | 79.85 | 80.39 | 4,762,651 | +0.36(+0.45%) |
Jul 29, 2022 | 79.74 | 80.32 | 79.73 | 80.02 | 7,323,237 | +0.31(+0.39%) |
Jul 28, 2022 | 79.03 | 79.83 | 78.95 | 79.72 | 7,374,281 | +1.02(+1.29%) |
Jul 27, 2022 | 77.64 | 78.81 | 77.57 | 78.70 | 6,305,119 | +1.17(+1.51%) |
Jul 26, 2022 | 77.95 | 78.03 | 77.42 | 77.52 | 7,553,960 | -0.73(-0.93%) |
Jul 25, 2022 | 77.86 | 78.32 | 77.86 | 78.25 | 6,010,072 | +0.05(+0.07%) |
Jul 22, 2022 | 77.63 | 78.20 | 77.63 | 78.20 | 5,531,165 | +0.85(+1.09%) |
Jul 21, 2022 | 77.04 | 77.41 | 77.03 | 77.35 | 8,197,044 | +0.43(+0.56%) |
Jul 20, 2022 | 76.54 | 76.97 | 76.44 | 76.92 | 6,934,702 | +0.60(+0.79%) |
Jul 19, 2022 | 75.44 | 76.35 | 75.40 | 76.32 | 6,762,663 | +1.10(+1.46%) |
Jul 18, 2022 | 75.59 | 75.93 | 75.09 | 75.22 | 8,608,430 | +0.04(+0.05%) |
Jul 15, 2022 | 75.06 | 75.42 | 74.88 | 75.19 | 6,771,048 | +0.75(+1.00%) |
Jul 14, 2022 | 74.89 | 75.04 | 74.43 | 74.44 | 11,325,759 | -1.33(-1.75%) |
Jul 13, 2022 | 74.89 | 75.83 | 74.79 | 75.77 | 13,166,632 | -0.31(-0.41%) |
Jul 12, 2022 | 75.83 | 76.16 | 75.80 | 76.08 | 8,057,869 | -0.22(-0.29%) |
Jul 11, 2022 | 76.71 | 76.89 | 75.95 | 76.30 | 10,326,575 | -0.65(-0.84%) |
Jul 08, 2022 | 77.12 | 77.12 | 76.57 | 76.94 | 3,958,735 | -0.36(-0.47%) |
Jul 07, 2022 | 77.25 | 77.54 | 77.20 | 77.31 | 6,095,965 | +0.23(+0.29%) |
Jul 06, 2022 | 77.39 | 77.58 | 76.99 | 77.08 | 6,196,172 | -0.63(-0.81%) |
Jul 05, 2022 | 77.48 | 77.74 | 77.27 | 77.71 | 5,191,703 | -0.62(-0.79%) |
Jul 01, 2022 | 77.90 | 78.51 | 77.89 | 78.32 | 6,704,175 | +1.08(+1.40%) |
Jun 30, 2022 | 76.69 | 77.38 | 76.30 | 77.24 | 6,495,215 | +0.32(+0.41%) |
Jun 29, 2022 | 76.57 | 76.98 | 76.11 | 76.92 | 6,213,950 | +0.28(+0.37%) |
Jun 28, 2022 | 77.11 | 77.26 | 76.45 | 76.64 | 6,456,377 | -0.59(-0.76%) |
Jun 27, 2022 | 78.04 | 78.12 | 77.20 | 77.23 | 8,623,637 | -1.07(-1.36%) |
Jun 24, 2022 | 78.19 | 78.73 | 78.14 | 78.30 | 3,122,947 | +0.10(+0.13%) |
Jun 23, 2022 | 78.05 | 78.29 | 77.91 | 78.20 | 7,406,252 | +0.52(+0.66%) |
Jun 22, 2022 | 77.66 | 78.04 | 77.63 | 77.68 | 5,063,101 | +0.12(+0.15%) |
Jun 21, 2022 | 77.59 | 78.12 | 77.46 | 77.57 | 7,383,932 | -0.23(-0.29%) |
Jun 17, 2022 | 77.79 | 78.05 | 77.18 | 77.79 | 8,500,316 | +0.42(+0.54%) |
Jun 16, 2022 | 77.21 | 77.65 | 76.73 | 77.38 | 12,073,922 | -1.76(-2.22%) |
Jun 15, 2022 | 77.90 | 79.25 | 76.91 | 79.13 | 11,166,251 | +2.30(+2.99%) |
Jun 14, 2022 | 77.67 | 77.79 | 76.44 | 76.83 | 10,087,331 | -0.04(-0.05%) |
Jun 13, 2022 | 77.56 | 77.76 | 76.34 | 76.87 | 12,809,502 | -2.09(-2.65%) |
Jun 10, 2022 | 79.82 | 79.93 | 78.92 | 78.96 | 10,051,118 | -1.35(-1.68%) |
Jun 09, 2022 | 80.76 | 80.87 | 80.23 | 80.31 | 7,328,051 | -0.67(-0.83%) |
Jun 08, 2022 | 81.41 | 81.52 | 80.94 | 80.98 | 5,986,699 | -0.81(-0.99%) |
Jun 07, 2022 | 81.39 | 81.90 | 81.37 | 81.79 | 4,993,850 | +0.48(+0.59%) |
Jun 06, 2022 | 82.31 | 82.31 | 81.27 | 81.31 | 6,189,532 | -1.09(-1.32%) |
Jun 03, 2022 | 82.14 | 82.58 | 82.09 | 82.39 | 5,807,423 | -0.56(-0.68%) |
Jun 02, 2022 | 82.52 | 83.06 | 81.98 | 82.95 | 6,034,517 | +0.80(+0.97%) |
Jun 01, 2022 | 82.71 | 82.78 | 81.79 | 82.16 | 7,062,966 | -0.15(-0.18%) |
May 31, 2022 | 82.64 | 82.67 | 82.09 | 82.31 | 7,916,657 | -0.42(-0.51%) |
May 27, 2022 | 83.02 | 83.54 | 82.58 | 82.73 | 6,694,299 | +0.14(+0.16%) |
May 26, 2022 | 82.29 | 82.77 | 82.25 | 82.60 | 5,123,472 | +0.27(+0.33%) |
May 25, 2022 | 81.73 | 82.41 | 81.68 | 82.32 | 7,113,936 | +0.72(+0.88%) |
May 24, 2022 | 80.90 | 81.62 | 80.86 | 81.60 | 5,444,103 | +0.70(+0.87%) |
May 23, 2022 | 80.88 | 81.13 | 80.71 | 80.90 | 4,031,018 | +0.05(+0.07%) |
May 20, 2022 | 80.55 | 80.91 | 80.30 | 80.85 | 4,252,824 | +0.52(+0.65%) |
May 19, 2022 | 80.02 | 80.59 | 79.92 | 80.32 | 5,618,075 | +0.43(+0.54%) |
May 18, 2022 | 80.24 | 80.34 | 79.84 | 79.89 | 5,794,895 | -0.51(-0.64%) |
May 17, 2022 | 80.38 | 80.57 | 80.19 | 80.40 | 4,840,434 | +0.29(+0.36%) |
May 16, 2022 | 80.50 | 80.70 | 80.06 | 80.11 | 5,357,801 | -0.43(-0.54%) |
May 13, 2022 | 80.75 | 81.07 | 80.34 | 80.55 | 5,709,817 | -0.14(-0.17%) |
May 12, 2022 | 80.39 | 80.82 | 80.27 | 80.68 | 6,525,992 | +0.05(+0.07%) |
May 11, 2022 | 80.20 | 80.96 | 79.90 | 80.63 | 9,464,735 | +0.35(+0.44%) |
May 10, 2022 | 80.45 | 80.66 | 80.17 | 80.28 | 7,599,079 | +0.40(+0.50%) |
May 09, 2022 | 80.16 | 80.28 | 79.57 | 79.88 | 8,073,379 | -0.71(-0.88%) |
May 06, 2022 | 81.02 | 81.21 | 80.42 | 80.59 | 7,517,686 | -1.10(-1.35%) |
May 05, 2022 | 82.12 | 82.12 | 81.10 | 81.69 | 10,180,332 | -1.24(-1.50%) |
May 04, 2022 | 81.65 | 83.04 | 81.38 | 82.94 | 10,949,097 | +1.40(+1.71%) |
May 03, 2022 | 81.67 | 81.84 | 81.50 | 81.54 | 5,749,713 | +0.34(+0.42%) |