Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.86 | 86.20 | 85.81 | 86.02 | 7,297,364 | +0.33(+0.39%) |
Apr 27, 2023 | 85.68 | 85.92 | 85.41 | 85.68 | 6,849,408 | +0.29(+0.34%) |
Apr 26, 2023 | 85.68 | 85.76 | 85.29 | 85.39 | 7,634,570 | -0.33(-0.39%) |
Apr 25, 2023 | 85.89 | 85.99 | 85.63 | 85.73 | 7,364,672 | -0.16(-0.18%) |
Apr 24, 2023 | 85.79 | 85.94 | 85.60 | 85.89 | 6,412,196 | +0.25(+0.29%) |
Apr 21, 2023 | 85.50 | 85.71 | 85.29 | 85.63 | 6,937,599 | +0.23(+0.27%) |
Apr 20, 2023 | 85.12 | 85.49 | 85.12 | 85.40 | 4,225,846 | -0.06(-0.07%) |
Apr 19, 2023 | 85.50 | 85.62 | 85.36 | 85.46 | 5,434,477 | -0.32(-0.37%) |
Apr 18, 2023 | 85.84 | 86.05 | 85.59 | 85.77 | 5,539,342 | +0.09(+0.11%) |
Apr 17, 2023 | 85.76 | 85.81 | 85.40 | 85.68 | 7,857,864 | -0.23(-0.27%) |
Apr 14, 2023 | 86.09 | 86.23 | 85.68 | 85.91 | 10,859,570 | -0.21(-0.25%) |
Apr 13, 2023 | 85.71 | 86.34 | 85.67 | 86.13 | 37,341,424 | +0.65(+0.76%) |
Apr 12, 2023 | 86.03 | 86.07 | 85.43 | 85.48 | 8,907,970 | -0.06(-0.07%) |
Apr 11, 2023 | 85.38 | 85.70 | 85.29 | 85.53 | 7,057,518 | +0.24(+0.28%) |
Apr 10, 2023 | 85.26 | 85.38 | 84.93 | 85.29 | 10,392,077 | -0.17(-0.20%) |
Apr 06, 2023 | 85.06 | 85.57 | 84.81 | 85.46 | 11,128,977 | +0.41(+0.48%) |
Apr 05, 2023 | 85.56 | 85.57 | 84.93 | 85.05 | 13,169,229 | -0.48(-0.57%) |
Apr 04, 2023 | 85.90 | 85.93 | 85.50 | 85.53 | 13,855,061 | -0.30(-0.35%) |
Apr 03, 2023 | 85.83 | 85.93 | 85.53 | 85.83 | 11,251,351 | -0.07(-0.08%) |
Mar 31, 2023 | 85.04 | 85.93 | 85.04 | 85.90 | 16,201,948 | +1.00(+1.18%) |
Mar 30, 2023 | 84.61 | 84.91 | 84.35 | 84.90 | 7,491,093 | +0.56(+0.66%) |
Mar 29, 2023 | 83.63 | 84.39 | 83.61 | 84.35 | 9,270,510 | +0.98(+1.18%) |
Mar 28, 2023 | 83.26 | 83.42 | 83.06 | 83.36 | 7,205,525 | -0.02(-0.02%) |
Mar 27, 2023 | 83.65 | 83.87 | 83.36 | 83.38 | 7,173,191 | -0.13(-0.16%) |
Mar 24, 2023 | 83.41 | 83.68 | 83.30 | 83.51 | 9,610,556 | -0.23(-0.28%) |
Mar 23, 2023 | 83.91 | 84.44 | 83.45 | 83.74 | 9,887,452 | -0.28(-0.33%) |
Mar 22, 2023 | 84.07 | 84.92 | 83.61 | 84.02 | 17,595,974 | +0.09(+0.11%) |
Mar 21, 2023 | 83.68 | 84.05 | 83.43 | 83.93 | 9,311,534 | +0.94(+1.14%) |
Mar 20, 2023 | 83.21 | 83.45 | 82.88 | 82.98 | 7,217,720 | -0.22(-0.27%) |
Mar 17, 2023 | 83.29 | 84.22 | 83.07 | 83.21 | 10,965,734 | -0.50(-0.60%) |
Mar 16, 2023 | 82.74 | 83.90 | 82.74 | 83.71 | 10,162,958 | +0.55(+0.66%) |
Mar 15, 2023 | 82.58 | 83.24 | 82.49 | 83.16 | 15,923,397 | -0.38(-0.45%) |
Mar 14, 2023 | 83.53 | 83.88 | 83.17 | 83.54 | 11,064,400 | +0.65(+0.78%) |
Mar 13, 2023 | 83.13 | 83.92 | 82.62 | 82.89 | 14,047,112 | -0.43(-0.51%) |
Mar 10, 2023 | 83.37 | 83.89 | 83.01 | 83.32 | 14,777,439 | -0.03(-0.03%) |
Mar 09, 2023 | 83.94 | 84.28 | 83.24 | 83.35 | 15,306,941 | -0.52(-0.62%) |
Mar 08, 2023 | 84.23 | 84.43 | 83.70 | 83.86 | 10,247,478 | -0.43(-0.51%) |
Mar 07, 2023 | 84.86 | 84.87 | 84.28 | 84.29 | 8,177,714 | -0.55(-0.64%) |
Mar 06, 2023 | 84.90 | 85.09 | 84.75 | 84.84 | 8,615,585 | +0.06(+0.08%) |
Mar 03, 2023 | 84.32 | 84.90 | 84.19 | 84.77 | 9,818,031 | +0.86(+1.03%) |
Mar 02, 2023 | 83.48 | 84.04 | 83.38 | 83.91 | 8,232,770 | +0.05(+0.06%) |
Mar 01, 2023 | 84.13 | 84.13 | 83.66 | 83.86 | 8,732,771 | -0.24(-0.29%) |
Feb 28, 2023 | 84.13 | 84.20 | 83.98 | 84.10 | 6,385,691 | -0.16(-0.19%) |
Feb 27, 2023 | 84.02 | 84.39 | 83.97 | 84.26 | 12,215,524 | +0.53(+0.64%) |
Feb 24, 2023 | 83.49 | 83.87 | 83.36 | 83.73 | 11,180,658 | -0.49(-0.58%) |
Feb 23, 2023 | 83.73 | 84.33 | 83.65 | 84.22 | 8,815,168 | +0.84(+1.00%) |
Feb 22, 2023 | 83.04 | 83.68 | 83.04 | 83.38 | 21,117,714 | +0.61(+0.73%) |
Feb 21, 2023 | 83.40 | 83.49 | 82.44 | 82.77 | 23,167,602 | -1.33(-1.58%) |
Feb 17, 2023 | 83.45 | 84.27 | 83.30 | 84.10 | 23,975,860 | +0.28(+0.33%) |
Feb 16, 2023 | 84.18 | 84.18 | 83.74 | 83.82 | 22,516,752 | -0.72(-0.85%) |
Feb 15, 2023 | 84.42 | 84.56 | 84.18 | 84.54 | 14,004,479 | -0.13(-0.15%) |
Feb 14, 2023 | 84.56 | 84.87 | 84.16 | 84.67 | 9,016,206 | +0.01(+0.01%) |
Feb 13, 2023 | 84.51 | 84.92 | 84.40 | 84.66 | 12,023,236 | +0.24(+0.28%) |
Feb 10, 2023 | 84.78 | 84.93 | 84.32 | 84.42 | 11,208,678 | -0.66(-0.78%) |
Feb 09, 2023 | 85.86 | 85.94 | 85.06 | 85.08 | 11,501,324 | -0.62(-0.72%) |
Feb 08, 2023 | 85.84 | 85.99 | 85.49 | 85.70 | 7,860,183 | -0.33(-0.39%) |
Feb 07, 2023 | 85.58 | 86.23 | 85.56 | 86.03 | 10,640,105 | +0.33(+0.39%) |
Feb 06, 2023 | 85.86 | 85.88 | 85.59 | 85.70 | 6,686,040 | -0.51(-0.59%) |
Feb 03, 2023 | 86.53 | 86.75 | 86.18 | 86.20 | 12,299,433 | -0.88(-1.01%) |
Feb 02, 2023 | 87.24 | 87.28 | 86.94 | 87.09 | 12,703,911 | +0.56(+0.65%) |
Feb 01, 2023 | 85.70 | 86.82 | 85.54 | 86.53 | 12,293,892 | +0.80(+0.93%) |
Jan 31, 2023 | 85.19 | 85.73 | 85.19 | 85.73 | 9,627,399 | +0.67(+0.79%) |
Jan 30, 2023 | 85.26 | 85.37 | 85.04 | 85.06 | 4,984,855 | -0.45(-0.52%) |
Jan 27, 2023 | 85.48 | 85.67 | 85.32 | 85.51 | 9,127,383 | -0.22(-0.26%) |
Jan 26, 2023 | 85.63 | 85.79 | 85.37 | 85.73 | 8,516,611 | +0.22(+0.26%) |
Jan 25, 2023 | 85.26 | 85.58 | 85.13 | 85.51 | 6,530,984 | +0.00(+0.00%) |
Jan 24, 2023 | 85.26 | 85.54 | 85.14 | 85.51 | 5,681,862 | +0.11(+0.13%) |
Jan 23, 2023 | 85.41 | 85.72 | 85.28 | 85.40 | 5,628,882 | -0.11(-0.13%) |
Jan 20, 2023 | 85.39 | 85.51 | 85.01 | 85.51 | 8,217,768 | +0.21(+0.25%) |
Jan 19, 2023 | 85.50 | 85.64 | 85.21 | 85.30 | 8,948,022 | -0.57(-0.66%) |
Jan 18, 2023 | 86.28 | 86.54 | 85.81 | 85.86 | 8,319,032 | +0.08(+0.10%) |
Jan 17, 2023 | 85.89 | 85.96 | 85.66 | 85.78 | 7,863,059 | -0.25(-0.29%) |
Jan 13, 2023 | 85.53 | 86.16 | 85.53 | 86.03 | 10,819,067 | +0.07(+0.09%) |
Jan 12, 2023 | 85.74 | 86.04 | 85.29 | 85.95 | 8,632,997 | +0.46(+0.54%) |
Jan 11, 2023 | 85.22 | 85.52 | 85.09 | 85.50 | 6,883,842 | +0.60(+0.71%) |
Jan 10, 2023 | 84.88 | 85.09 | 84.71 | 84.89 | 6,898,268 | -0.11(-0.13%) |
Jan 09, 2023 | 84.89 | 85.13 | 84.76 | 85.00 | 12,753,143 | +0.37(+0.43%) |
Jan 06, 2023 | 83.89 | 84.92 | 83.72 | 84.64 | 15,138,540 | +1.21(+1.45%) |
Jan 05, 2023 | 83.17 | 83.52 | 83.11 | 83.43 | 8,318,458 | -0.16(-0.19%) |
Jan 04, 2023 | 83.16 | 83.63 | 82.84 | 83.58 | 10,264,127 | +1.02(+1.23%) |
Jan 03, 2023 | 82.87 | 83.03 | 82.42 | 82.57 | 8,279,329 | +0.16(+0.20%) |
Dec 30, 2022 | 82.14 | 82.45 | 82.01 | 82.40 | 7,054,663 | +0.05(+0.07%) |
Dec 29, 2022 | 81.77 | 82.38 | 81.40 | 82.35 | 11,158,300 | +1.16(+1.43%) |
Dec 28, 2022 | 82.55 | 82.63 | 81.18 | 81.18 | 11,421,094 | -1.20(-1.46%) |
Dec 27, 2022 | 83.30 | 83.30 | 82.37 | 82.38 | 5,295,744 | -0.92(-1.10%) |
Dec 23, 2022 | 82.71 | 83.35 | 82.71 | 83.30 | 6,568,845 | +0.26(+0.31%) |
Dec 22, 2022 | 83.39 | 83.39 | 82.77 | 83.04 | 8,632,891 | -0.56(-0.67%) |
Dec 21, 2022 | 83.23 | 83.73 | 83.18 | 83.60 | 6,140,743 | +0.73(+0.88%) |
Dec 20, 2022 | 82.76 | 83.08 | 82.50 | 82.87 | 6,471,450 | -0.26(-0.31%) |
Dec 19, 2022 | 83.15 | 83.40 | 82.95 | 83.13 | 7,007,172 | -0.43(-0.51%) |
Dec 16, 2022 | 83.59 | 83.75 | 83.31 | 83.55 | 9,998,941 | -0.43(-0.51%) |
Dec 15, 2022 | 83.99 | 85.74 | 83.57 | 83.98 | 7,491,604 | -0.35(-0.42%) |
Dec 14, 2022 | 84.82 | 84.88 | 83.77 | 84.33 | 11,815,178 | -0.45(-0.53%) |
Dec 13, 2022 | 85.19 | 85.41 | 84.27 | 84.78 | 13,712,715 | +0.91(+1.08%) |
Dec 12, 2022 | 83.80 | 83.96 | 83.63 | 83.87 | 4,777,429 | +0.28(+0.34%) |
Dec 09, 2022 | 83.39 | 83.87 | 83.34 | 83.59 | 8,000,858 | +0.05(+0.05%) |
Dec 08, 2022 | 83.61 | 83.67 | 83.29 | 83.54 | 6,428,243 | +0.09(+0.11%) |
Dec 07, 2022 | 83.04 | 83.59 | 83.04 | 83.45 | 6,736,289 | +0.41(+0.49%) |
Dec 06, 2022 | 83.46 | 83.57 | 82.95 | 83.04 | 8,740,047 | -0.39(-0.47%) |
Dec 05, 2022 | 83.92 | 83.92 | 83.22 | 83.43 | 8,291,197 | -0.77(-0.92%) |
Dec 02, 2022 | 83.61 | 84.23 | 83.53 | 84.21 | 11,825,773 | +0.00(+0.00%) |
Dec 01, 2022 | 84.26 | 84.26 | 83.75 | 84.21 | 11,677,412 | +0.22(+0.27%) |
Nov 30, 2022 | 82.71 | 83.99 | 82.51 | 83.98 | 12,045,897 | +1.28(+1.55%) |
Nov 29, 2022 | 82.41 | 82.78 | 82.15 | 82.70 | 8,142,699 | +0.38(+0.46%) |
Nov 28, 2022 | 83.02 | 83.11 | 82.29 | 82.32 | 8,231,029 | -0.86(-1.03%) |
Nov 25, 2022 | 83.42 | 83.44 | 83.08 | 83.18 | 2,188,565 | -0.20(-0.24%) |
Nov 23, 2022 | 82.87 | 83.47 | 82.84 | 83.38 | 6,030,879 | +0.46(+0.56%) |
Nov 22, 2022 | 82.50 | 82.92 | 82.36 | 82.91 | 6,953,026 | +0.64(+0.78%) |
Nov 21, 2022 | 82.23 | 82.47 | 82.10 | 82.27 | 9,671,528 | -0.07(-0.09%) |
Nov 18, 2022 | 82.53 | 82.56 | 82.09 | 82.34 | 11,207,809 | +0.22(+0.26%) |
Nov 17, 2022 | 81.77 | 82.25 | 81.76 | 82.13 | 9,259,421 | -0.38(-0.46%) |
Nov 16, 2022 | 82.67 | 82.75 | 82.44 | 82.51 | 9,326,871 | -0.23(-0.27%) |
Nov 15, 2022 | 82.84 | 82.86 | 82.16 | 82.73 | 17,583,272 | +0.90(+1.11%) |
Nov 14, 2022 | 82.34 | 82.34 | 81.83 | 81.83 | 9,600,374 | -0.64(-0.78%) |
Nov 11, 2022 | 82.25 | 82.72 | 81.89 | 82.47 | 6,663,945 | +0.29(+0.35%) |
Nov 10, 2022 | 81.88 | 82.23 | 81.35 | 82.18 | 20,553,594 | +2.49(+3.12%) |
Nov 09, 2022 | 80.56 | 80.59 | 79.54 | 79.69 | 12,609,777 | -0.96(-1.19%) |
Nov 08, 2022 | 80.82 | 81.01 | 80.48 | 80.65 | 11,914,481 | -0.16(-0.20%) |
Nov 07, 2022 | 80.95 | 81.10 | 80.58 | 80.82 | 6,779,281 | +0.00(+0.00%) |
Nov 04, 2022 | 80.82 | 81.18 | 80.27 | 80.82 | 12,451,438 | +0.49(+0.61%) |
Nov 03, 2022 | 79.81 | 80.54 | 79.66 | 80.33 | 13,052,837 | -0.48(-0.59%) |
Nov 02, 2022 | 81.51 | 80.76 | 80.81 | 15,433,282 | -0.76(-0.93%) | |
Nov 01, 2022 | 81.94 | 81.98 | 81.11 | 81.57 | 13,429,837 | +0.52(+0.64%) |
Oct 31, 2022 | 81.80 | 81.90 | 81.01 | 81.05 | 13,477,146 | -1.25(-1.52%) |
Oct 28, 2022 | 82.08 | 82.45 | 81.82 | 82.30 | 38,464,748 | +0.62(+0.76%) |
Oct 27, 2022 | 81.29 | 81.87 | 80.98 | 81.68 | 16,927,042 | +0.66(+0.81%) |
Oct 26, 2022 | 80.63 | 81.35 | 80.53 | 81.02 | 11,013,758 | +0.20(+0.24%) |
Oct 25, 2022 | 80.31 | 80.84 | 80.26 | 80.82 | 10,595,790 | +0.71(+0.89%) |
Oct 24, 2022 | 80.06 | 80.26 | 79.64 | 80.11 | 8,165,227 | +0.22(+0.27%) |
Oct 21, 2022 | 79.13 | 80.14 | 79.02 | 79.90 | 11,603,863 | +0.59(+0.75%) |
Oct 20, 2022 | 79.95 | 80.36 | 79.20 | 79.30 | 9,244,232 | -0.49(-0.61%) |
Oct 19, 2022 | 80.08 | 80.23 | 79.51 | 79.79 | 6,109,277 | -0.71(-0.88%) |
Oct 18, 2022 | 80.76 | 80.99 | 80.17 | 80.50 | 10,944,355 | +0.57(+0.71%) |
Oct 17, 2022 | 79.73 | 80.18 | 79.68 | 79.93 | 8,146,519 | +0.96(+1.22%) |
Oct 14, 2022 | 79.69 | 79.92 | 78.80 | 78.97 | 8,301,588 | -0.29(-0.36%) |
Oct 13, 2022 | 77.93 | 79.43 | 77.66 | 79.26 | 8,140,630 | +0.15(+0.19%) |
Oct 12, 2022 | 79.11 | 79.35 | 78.92 | 79.11 | 6,512,698 | +0.15(+0.19%) |
Oct 11, 2022 | 78.83 | 79.54 | 78.72 | 78.95 | 11,257,483 | +0.24(+0.31%) |
Oct 10, 2022 | 79.64 | 79.72 | 78.32 | 78.71 | 5,349,201 | -1.01(-1.26%) |
Oct 07, 2022 | 80.29 | 80.40 | 79.70 | 79.72 | 7,027,323 | -0.90(-1.12%) |
Oct 06, 2022 | 80.87 | 81.13 | 80.55 | 80.62 | 7,237,637 | -0.26(-0.32%) |
Oct 05, 2022 | 80.42 | 81.08 | 80.19 | 80.88 | 6,348,932 | -0.28(-0.34%) |
Oct 04, 2022 | 80.40 | 81.18 | 80.36 | 81.16 | 8,390,933 | +1.71(+2.15%) |
Oct 03, 2022 | 79.21 | 79.65 | 78.99 | 79.45 | 12,798,719 | +0.81(+1.02%) |
Sep 30, 2022 | 79.07 | 79.52 | 78.51 | 78.64 | 7,031,477 | -0.36(-0.45%) |
Sep 29, 2022 | 79.24 | 79.26 | 78.53 | 79.00 | 9,886,446 | -0.64(-0.80%) |
Sep 28, 2022 | 78.83 | 79.82 | 78.66 | 79.64 | 14,587,870 | +1.24(+1.59%) |
Sep 27, 2022 | 79.27 | 79.27 | 78.26 | 78.39 | 14,520,938 | -0.19(-0.24%) |
Sep 26, 2022 | 79.28 | 79.57 | 78.51 | 78.58 | 15,990,562 | -0.92(-1.16%) |
Sep 23, 2022 | 79.93 | 80.16 | 79.23 | 79.50 | 17,192,606 | -1.02(-1.27%) |
Sep 22, 2022 | 80.86 | 80.91 | 80.24 | 80.52 | 14,187,055 | -0.56(-0.70%) |
Sep 21, 2022 | 81.28 | 81.90 | 80.70 | 81.09 | 16,614,548 | -0.17(-0.21%) |
Sep 20, 2022 | 81.61 | 81.63 | 81.20 | 81.26 | 11,267,700 | -0.83(-1.01%) |
Sep 19, 2022 | 81.33 | 82.09 | 81.33 | 82.09 | 6,494,138 | +0.35(+0.43%) |
Sep 16, 2022 | 81.20 | 81.76 | 80.85 | 81.74 | 14,748,383 | +0.21(+0.25%) |
Sep 15, 2022 | 81.81 | 82.03 | 81.50 | 81.53 | 11,532,839 | -0.48(-0.59%) |
Sep 14, 2022 | 82.10 | 82.64 | 81.94 | 82.02 | 10,868,872 | +0.06(+0.08%) |
Sep 13, 2022 | 82.66 | 82.90 | 81.92 | 81.95 | 19,972,786 | -1.89(-2.25%) |
Sep 12, 2022 | 83.90 | 84.07 | 83.54 | 83.84 | 9,463,870 | +0.28(+0.33%) |
Sep 09, 2022 | 83.73 | 83.97 | 83.38 | 83.57 | 9,037,191 | +0.36(+0.43%) |
Sep 08, 2022 | 82.54 | 83.25 | 82.42 | 83.21 | 9,396,945 | +0.34(+0.41%) |
Sep 07, 2022 | 81.79 | 82.89 | 81.79 | 82.87 | 9,776,986 | +1.07(+1.30%) |
Sep 06, 2022 | 81.90 | 82.05 | 81.45 | 81.80 | 9,990,037 | -0.19(-0.23%) |
Sep 02, 2022 | 82.49 | 82.79 | 81.86 | 81.99 | 11,676,294 | +0.03(+0.03%) |
Sep 01, 2022 | 81.57 | 82.06 | 81.16 | 81.96 | 10,140,170 | +0.15(+0.19%) |
Aug 31, 2022 | 82.34 | 82.48 | 81.78 | 81.81 | 15,794,209 | -0.52(-0.63%) |
Aug 30, 2022 | 83.09 | 83.13 | 82.03 | 82.33 | 23,503,322 | -0.65(-0.78%) |
Aug 29, 2022 | 82.82 | 83.29 | 82.70 | 82.98 | 6,827,803 | -0.35(-0.42%) |
Aug 26, 2022 | 84.73 | 84.76 | 83.27 | 83.33 | 12,419,227 | -1.34(-1.59%) |
Aug 25, 2022 | 84.22 | 84.75 | 84.06 | 84.67 | 3,915,770 | +0.70(+0.84%) |
Aug 24, 2022 | 83.94 | 84.09 | 83.74 | 83.97 | 5,128,207 | +0.12(+0.15%) |
Aug 23, 2022 | 83.68 | 84.02 | 83.44 | 83.84 | 13,513,368 | +0.18(+0.21%) |
Aug 22, 2022 | 84.00 | 84.10 | 83.65 | 83.66 | 20,071,990 | -0.99(-1.17%) |
Aug 19, 2022 | 84.98 | 85.09 | 84.47 | 84.65 | 17,014,884 | -0.90(-1.05%) |
Aug 18, 2022 | 85.61 | 85.73 | 85.51 | 85.55 | 6,339,170 | +0.08(+0.09%) |
Aug 17, 2022 | 85.76 | 85.92 | 85.46 | 85.47 | 11,485,838 | -0.90(-1.04%) |
Aug 16, 2022 | 86.65 | 86.65 | 86.13 | 86.37 | 9,749,717 | -0.33(-0.38%) |
Aug 15, 2022 | 86.81 | 86.97 | 86.53 | 86.70 | 10,477,012 | -0.17(-0.19%) |
Aug 12, 2022 | 86.18 | 86.90 | 86.13 | 86.87 | 6,684,705 | +0.79(+0.92%) |
Aug 11, 2022 | 87.09 | 87.25 | 85.97 | 86.08 | 12,427,050 | -0.43(-0.49%) |
Aug 10, 2022 | 86.23 | 86.59 | 86.17 | 86.50 | 12,060,810 | +1.28(+1.50%) |
Aug 09, 2022 | 85.71 | 85.75 | 85.21 | 85.22 | 18,665,220 | -0.66(-0.77%) |
Aug 08, 2022 | 86.08 | 86.45 | 85.81 | 85.88 | 7,333,681 | +0.12(+0.14%) |
Aug 05, 2022 | 85.28 | 85.84 | 85.03 | 85.76 | 9,248,080 | -0.36(-0.41%) |
Aug 04, 2022 | 86.07 | 86.14 | 85.84 | 86.12 | 6,632,873 | +0.22(+0.26%) |
Aug 03, 2022 | 85.41 | 85.96 | 85.22 | 85.90 | 7,398,306 | +0.75(+0.88%) |
Aug 02, 2022 | 85.39 | 85.52 | 85.11 | 85.15 | 14,383,375 | -0.43(-0.50%) |
Aug 01, 2022 | 85.36 | 85.70 | 85.11 | 85.58 | 11,759,335 | +0.16(+0.19%) |
Jul 29, 2022 | 85.13 | 85.68 | 84.95 | 85.42 | 9,762,191 | +0.22(+0.26%) |
Jul 28, 2022 | 84.67 | 85.24 | 84.36 | 85.20 | 8,214,754 | +0.94(+1.11%) |
Jul 27, 2022 | 83.82 | 84.60 | 83.77 | 84.26 | 9,779,273 | +0.86(+1.03%) |
Jul 26, 2022 | 83.84 | 83.86 | 83.34 | 83.40 | 6,043,382 | -0.58(-0.69%) |
Jul 25, 2022 | 84.19 | 84.19 | 83.73 | 83.97 | 6,399,219 | -0.04(-0.05%) |
Jul 22, 2022 | 84.31 | 84.73 | 83.73 | 84.02 | 9,997,041 | -0.12(-0.14%) |
Jul 21, 2022 | 83.08 | 84.20 | 82.93 | 84.13 | 17,083,624 | +1.06(+1.28%) |
Jul 20, 2022 | 82.85 | 83.73 | 82.85 | 83.07 | 30,083,234 | +0.42(+0.50%) |
Jul 19, 2022 | 81.97 | 82.91 | 81.91 | 82.65 | 9,588,379 | +1.11(+1.36%) |
Jul 18, 2022 | 82.60 | 82.60 | 81.49 | 81.55 | 8,328,653 | -0.81(-0.98%) |
Jul 15, 2022 | 81.56 | 82.38 | 81.53 | 82.35 | 15,797,377 | +1.12(+1.37%) |
Jul 14, 2022 | 80.89 | 81.35 | 80.30 | 81.24 | 10,872,183 | -0.23(-0.28%) |
Jul 13, 2022 | 80.86 | 81.74 | 80.67 | 81.47 | 12,495,940 | -0.16(-0.20%) |
Jul 12, 2022 | 81.32 | 81.73 | 81.32 | 81.63 | 8,719,635 | +0.30(+0.37%) |
Jul 11, 2022 | 81.57 | 81.75 | 81.28 | 81.32 | 4,943,211 | -0.45(-0.55%) |
Jul 08, 2022 | 81.39 | 81.82 | 81.10 | 81.78 | 9,791,601 | +0.17(+0.21%) |
Jul 07, 2022 | 80.64 | 81.67 | 80.64 | 81.61 | 12,061,506 | +1.30(+1.62%) |
Jul 06, 2022 | 80.44 | 80.67 | 80.17 | 80.30 | 7,115,130 | -0.31(-0.38%) |
Jul 05, 2022 | 80.17 | 80.66 | 79.67 | 80.62 | 9,584,933 | -0.07(-0.09%) |
Jul 01, 2022 | 80.07 | 81.01 | 80.07 | 80.69 | 11,800,615 | +0.69(+0.87%) |
Jun 30, 2022 | 79.76 | 80.22 | 79.45 | 79.99 | 10,839,867 | -0.10(-0.12%) |
Jun 29, 2022 | 80.12 | 80.22 | 79.84 | 80.09 | 7,506,649 | -0.14(-0.18%) |
Jun 28, 2022 | 81.20 | 81.43 | 80.20 | 80.23 | 11,859,533 | -1.08(-1.33%) |
Jun 27, 2022 | 81.70 | 81.78 | 81.30 | 81.32 | 6,560,405 | -0.39(-0.48%) |
Jun 24, 2022 | 81.33 | 82.05 | 81.18 | 81.70 | 13,764,935 | +0.55(+0.67%) |
Jun 23, 2022 | 80.64 | 81.19 | 80.64 | 81.16 | 9,944,886 | +0.57(+0.71%) |
Jun 22, 2022 | 80.45 | 80.84 | 80.35 | 80.58 | 12,533,097 | +0.04(+0.05%) |
Jun 21, 2022 | 81.31 | 81.39 | 80.49 | 80.54 | 9,841,726 | -0.27(-0.34%) |
Jun 17, 2022 | 80.55 | 81.19 | 80.36 | 80.81 | 19,347,556 | +0.46(+0.57%) |
Jun 16, 2022 | 80.61 | 80.75 | 79.75 | 80.35 | 16,334,745 | -1.36(-1.66%) |
Jun 15, 2022 | 81.16 | 82.17 | 80.69 | 81.71 | 21,275,890 | +1.43(+1.78%) |
Jun 14, 2022 | 80.03 | 80.98 | 79.61 | 80.28 | 24,469,122 | +0.63(+0.80%) |
Jun 13, 2022 | 80.83 | 81.05 | 79.20 | 79.65 | 50,003,888 | -2.83(-3.43%) |
Jun 10, 2022 | 83.33 | 83.33 | 82.10 | 82.48 | 23,117,252 | -1.49(-1.77%) |
Jun 09, 2022 | 84.40 | 84.63 | 83.87 | 83.97 | 18,568,642 | -0.70(-0.82%) |
Jun 08, 2022 | 85.32 | 85.32 | 84.63 | 84.67 | 10,116,210 | -0.76(-0.89%) |
Jun 07, 2022 | 84.95 | 85.49 | 84.93 | 85.42 | 10,763,368 | +0.11(+0.13%) |
Jun 06, 2022 | 85.79 | 86.09 | 85.18 | 85.31 | 9,331,328 | -0.56(-0.65%) |
Jun 03, 2022 | 86.12 | 86.17 | 85.80 | 85.87 | 10,369,842 | -0.67(-0.77%) |
Jun 02, 2022 | 86.14 | 86.56 | 86.05 | 86.54 | 8,609,960 | +0.26(+0.30%) |
Jun 01, 2022 | 86.55 | 86.77 | 86.08 | 86.28 | 24,994,924 | -0.31(-0.36%) |
May 31, 2022 | 86.79 | 86.86 | 86.29 | 86.59 | 26,229,650 | -0.58(-0.66%) |
May 27, 2022 | 86.85 | 87.22 | 86.53 | 87.17 | 14,090,677 | +0.81(+0.94%) |
May 26, 2022 | 85.35 | 86.45 | 85.33 | 86.36 | 18,513,064 | +1.29(+1.52%) |
May 25, 2022 | 83.77 | 85.20 | 83.77 | 85.07 | 12,147,503 | +1.27(+1.52%) |
May 24, 2022 | 83.21 | 83.91 | 83.19 | 83.80 | 9,642,408 | +0.40(+0.48%) |
May 23, 2022 | 83.21 | 83.46 | 83.19 | 83.40 | 7,578,175 | +0.25(+0.30%) |
May 20, 2022 | 83.35 | 83.48 | 82.83 | 83.15 | 8,029,044 | -0.08(-0.10%) |
May 19, 2022 | 82.61 | 83.33 | 82.50 | 83.23 | 14,578,038 | +0.58(+0.70%) |
May 18, 2022 | 82.99 | 83.00 | 82.56 | 82.65 | 10,991,374 | -0.69(-0.83%) |
May 17, 2022 | 83.72 | 83.72 | 83.17 | 83.34 | 10,336,755 | -0.07(-0.08%) |
May 16, 2022 | 83.62 | 83.76 | 83.33 | 83.41 | 10,217,333 | -0.17(-0.20%) |
May 13, 2022 | 83.66 | 83.84 | 83.19 | 83.58 | 20,009,270 | +0.11(+0.13%) |
May 12, 2022 | 83.45 | 83.78 | 83.12 | 83.47 | 13,106,082 | -0.13(-0.16%) |
May 11, 2022 | 83.84 | 84.38 | 83.60 | 83.61 | 14,989,692 | -0.43(-0.51%) |
May 10, 2022 | 84.20 | 84.43 | 83.70 | 84.04 | 14,764,893 | +0.36(+0.43%) |
May 09, 2022 | 84.04 | 84.29 | 83.59 | 83.68 | 11,628,620 | -0.94(-1.11%) |
May 06, 2022 | 84.68 | 85.00 | 84.38 | 84.62 | 14,327,478 | -0.47(-0.55%) |
May 05, 2022 | 86.21 | 86.21 | 84.81 | 85.08 | 18,856,160 | -1.56(-1.80%) |
May 04, 2022 | 85.79 | 86.85 | 85.19 | 86.64 | 19,588,138 | +0.89(+1.03%) |
May 03, 2022 | 85.39 | 85.92 | 85.39 | 85.76 | 16,393,621 | +0.47(+0.56%) |