Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.29 | 79.68 | 76.99 | 79.11 | 1,497,592 | +2.22(+2.89%) |
Apr 27, 2023 | 75.91 | 77.51 | 75.46 | 76.89 | 1,245,270 | +0.99(+1.30%) |
Apr 26, 2023 | 75.60 | 76.32 | 74.47 | 75.91 | 1,384,386 | -0.47(-0.61%) |
Apr 25, 2023 | 78.03 | 78.05 | 75.93 | 76.38 | 1,339,699 | -2.54(-3.21%) |
Apr 24, 2023 | 77.57 | 79.17 | 77.22 | 78.91 | 1,061,847 | +1.55(+2.00%) |
Apr 21, 2023 | 77.42 | 77.42 | 76.45 | 77.36 | 1,145,360 | -0.14(-0.19%) |
Apr 20, 2023 | 76.81 | 77.52 | 76.32 | 77.51 | 1,120,054 | +0.07(+0.09%) |
Apr 19, 2023 | 76.55 | 77.84 | 76.24 | 77.44 | 798,758 | -0.41(-0.53%) |
Apr 18, 2023 | 78.03 | 78.46 | 77.20 | 77.85 | 972,225 | -0.22(-0.28%) |
Apr 17, 2023 | 78.46 | 78.65 | 77.68 | 78.07 | 1,469,564 | +0.58(+0.75%) |
Apr 14, 2023 | 77.06 | 77.77 | 76.89 | 77.49 | 2,097,617 | +0.43(+0.56%) |
Apr 13, 2023 | 75.25 | 77.39 | 75.22 | 77.06 | 1,862,119 | +1.39(+1.83%) |
Apr 12, 2023 | 75.83 | 76.56 | 75.22 | 75.67 | 1,309,443 | +0.17(+0.23%) |
Apr 11, 2023 | 74.22 | 75.52 | 73.94 | 75.50 | 1,591,466 | +1.30(+1.75%) |
Apr 10, 2023 | 72.85 | 75.45 | 72.70 | 74.20 | 1,516,321 | +2.16(+3.00%) |
Apr 06, 2023 | 73.08 | 73.26 | 71.73 | 72.03 | 884,695 | -1.38(-1.88%) |
Apr 05, 2023 | 73.66 | 74.26 | 72.23 | 73.41 | 1,354,307 | +0.39(+0.54%) |
Apr 04, 2023 | 73.94 | 74.14 | 71.77 | 73.02 | 1,485,570 | -0.54(-0.73%) |
Apr 03, 2023 | 74.59 | 75.59 | 72.39 | 73.55 | 1,460,191 | +0.79(+1.09%) |
Mar 31, 2023 | 72.45 | 73.37 | 72.10 | 72.76 | 922,840 | +1.01(+1.41%) |
Mar 30, 2023 | 72.41 | 72.48 | 71.25 | 71.75 | 1,004,723 | -0.12(-0.17%) |
Mar 29, 2023 | 73.04 | 73.04 | 71.70 | 71.87 | 1,114,062 | -0.65(-0.90%) |
Mar 28, 2023 | 71.77 | 73.72 | 71.59 | 72.52 | 1,018,311 | +0.39(+0.54%) |
Mar 27, 2023 | 71.23 | 72.89 | 70.36 | 72.13 | 1,280,932 | +1.03(+1.45%) |
Mar 24, 2023 | 69.44 | 71.86 | 69.06 | 71.10 | 1,633,923 | +1.10(+1.57%) |
Mar 23, 2023 | 70.90 | 71.54 | 69.11 | 70.00 | 1,863,612 | -0.62(-0.88%) |
Mar 22, 2023 | 71.77 | 72.16 | 70.44 | 70.62 | 1,231,418 | -1.09(-1.52%) |
Mar 21, 2023 | 71.44 | 72.50 | 70.35 | 71.71 | 1,337,610 | +1.15(+1.63%) |
Mar 20, 2023 | 69.10 | 71.54 | 68.83 | 70.56 | 1,729,772 | +1.60(+2.32%) |
Mar 17, 2023 | 69.17 | 69.71 | 67.97 | 68.96 | 2,862,869 | -1.13(-1.61%) |
Mar 16, 2023 | 67.00 | 70.37 | 66.67 | 70.09 | 2,000,000 | +1.52(+2.22%) |
Mar 15, 2023 | 68.45 | 69.64 | 66.74 | 68.57 | 2,503,910 | -2.93(-4.10%) |
Mar 14, 2023 | 71.29 | 73.22 | 70.44 | 71.50 | 1,018,267 | +0.44(+0.62%) |
Mar 13, 2023 | 70.05 | 72.47 | 69.16 | 71.06 | 1,380,667 | -0.88(-1.22%) |
Mar 10, 2023 | 73.10 | 74.04 | 71.39 | 71.94 | 1,249,361 | -1.29(-1.76%) |
Mar 09, 2023 | 75.35 | 76.22 | 73.20 | 73.23 | 1,113,699 | -1.82(-2.42%) |
Mar 08, 2023 | 75.35 | 76.65 | 74.27 | 75.05 | 1,562,676 | -0.71(-0.93%) |
Mar 07, 2023 | 75.82 | 76.52 | 75.20 | 75.76 | 1,332,060 | -0.30(-0.39%) |
Mar 06, 2023 | 77.53 | 78.01 | 75.27 | 76.05 | 2,705,112 | -3.25(-4.10%) |
Mar 03, 2023 | 75.85 | 79.39 | 75.85 | 79.31 | 1,901,439 | +1.97(+2.55%) |
Mar 02, 2023 | 76.65 | 77.60 | 75.93 | 77.34 | 1,495,805 | +0.70(+0.91%) |
Mar 01, 2023 | 75.47 | 77.24 | 74.44 | 76.64 | 1,642,303 | +0.50(+0.66%) |
Feb 28, 2023 | 77.69 | 77.96 | 74.92 | 76.14 | 2,347,854 | -1.06(-1.37%) |
Feb 27, 2023 | 81.04 | 81.59 | 76.74 | 77.20 | 2,109,807 | -3.27(-4.06%) |
Feb 24, 2023 | 76.12 | 80.65 | 75.71 | 80.46 | 2,763,342 | +4.22(+5.54%) |
Feb 23, 2023 | 76.32 | 77.66 | 74.89 | 76.24 | 2,200,405 | +1.15(+1.53%) |
Feb 22, 2023 | 75.85 | 76.43 | 73.43 | 75.09 | 3,136,872 | +1.56(+2.13%) |
Feb 21, 2023 | 74.83 | 75.22 | 72.71 | 73.53 | 2,609,557 | -1.93(-2.56%) |
Feb 17, 2023 | 77.54 | 77.84 | 75.00 | 75.46 | 1,882,612 | -3.60(-4.55%) |
Feb 16, 2023 | 78.63 | 80.46 | 77.92 | 79.06 | 1,806,529 | +0.71(+0.90%) |
Feb 15, 2023 | 78.26 | 79.04 | 77.46 | 78.35 | 1,181,251 | -0.67(-0.85%) |
Feb 14, 2023 | 78.71 | 79.66 | 77.96 | 79.02 | 915,225 | +0.38(+0.48%) |
Feb 13, 2023 | 77.88 | 79.14 | 77.37 | 78.65 | 1,154,613 | -0.35(-0.44%) |
Feb 10, 2023 | 78.47 | 79.06 | 77.03 | 78.99 | 1,805,818 | +1.56(+2.02%) |
Feb 09, 2023 | 77.47 | 78.34 | 76.50 | 77.43 | 1,578,057 | +0.19(+0.24%) |
Feb 08, 2023 | 80.09 | 80.81 | 76.55 | 77.24 | 2,193,955 | -2.93(-3.65%) |
Feb 07, 2023 | 78.40 | 80.24 | 78.02 | 80.17 | 1,674,643 | +2.10(+2.69%) |
Feb 06, 2023 | 79.71 | 80.12 | 77.54 | 78.07 | 1,270,437 | -1.64(-2.06%) |
Feb 03, 2023 | 80.79 | 81.83 | 79.15 | 79.71 | 1,861,152 | -0.83(-1.03%) |
Feb 02, 2023 | 79.48 | 80.92 | 78.67 | 80.54 | 1,989,092 | +1.60(+2.03%) |
Feb 01, 2023 | 80.64 | 81.85 | 77.71 | 78.94 | 2,117,595 | -2.77(-3.39%) |
Jan 31, 2023 | 81.39 | 82.17 | 80.53 | 81.71 | 1,529,166 | +0.45(+0.56%) |
Jan 30, 2023 | 82.07 | 82.33 | 80.94 | 81.26 | 1,283,017 | -1.32(-1.60%) |
Jan 27, 2023 | 82.96 | 83.81 | 82.01 | 82.58 | 1,552,626 | -0.21(-0.25%) |
Jan 26, 2023 | 86.15 | 86.56 | 80.70 | 82.78 | 3,464,084 | -3.15(-3.66%) |
Jan 25, 2023 | 86.21 | 86.31 | 84.12 | 85.93 | 1,067,927 | -0.60(-0.70%) |
Jan 24, 2023 | 87.02 | 87.19 | 85.52 | 86.53 | 1,301,638 | -0.37(-0.42%) |
Jan 23, 2023 | 86.51 | 87.61 | 85.70 | 86.90 | 1,254,950 | +1.28(+1.49%) |
Jan 20, 2023 | 86.50 | 87.74 | 85.14 | 85.62 | 1,251,973 | -0.02(-0.03%) |
Jan 19, 2023 | 83.12 | 85.73 | 81.85 | 85.65 | 2,006,659 | +1.96(+2.34%) |
Jan 18, 2023 | 85.25 | 86.53 | 83.20 | 83.69 | 2,526,513 | -1.56(-1.83%) |
Jan 17, 2023 | 87.29 | 87.62 | 84.47 | 85.25 | 1,619,870 | -0.69(-0.80%) |
Jan 13, 2023 | 85.77 | 86.07 | 84.53 | 85.94 | 945,404 | -0.26(-0.31%) |
Jan 12, 2023 | 85.89 | 86.94 | 85.35 | 86.20 | 1,033,097 | +1.81(+2.14%) |
Jan 11, 2023 | 84.69 | 85.47 | 82.46 | 84.39 | 1,463,005 | +1.13(+1.36%) |
Jan 10, 2023 | 84.12 | 84.43 | 81.59 | 83.26 | 2,056,972 | -0.77(-0.92%) |
Jan 09, 2023 | 84.48 | 85.90 | 83.57 | 84.04 | 2,113,123 | +1.32(+1.59%) |
Jan 06, 2023 | 80.46 | 82.75 | 80.08 | 82.72 | 1,597,618 | +2.73(+3.42%) |
Jan 05, 2023 | 83.83 | 83.99 | 79.71 | 79.98 | 2,476,172 | -4.14(-4.92%) |
Jan 04, 2023 | 79.90 | 84.52 | 79.68 | 84.12 | 1,809,020 | +2.97(+3.66%) |
Jan 03, 2023 | 87.69 | 88.12 | 80.86 | 81.15 | 2,107,296 | -7.76(-8.73%) |
Dec 30, 2022 | 88.38 | 89.52 | 87.97 | 88.92 | 780,992 | -0.20(-0.22%) |
Dec 29, 2022 | 87.46 | 89.69 | 87.25 | 89.11 | 695,325 | +0.90(+1.01%) |
Dec 28, 2022 | 91.62 | 91.78 | 88.15 | 88.22 | 986,514 | -4.79(-5.15%) |
Dec 27, 2022 | 92.45 | 93.74 | 92.03 | 93.01 | 1,118,753 | +1.26(+1.38%) |
Dec 23, 2022 | 88.95 | 91.78 | 88.15 | 91.74 | 1,216,890 | +3.29(+3.72%) |
Dec 22, 2022 | 92.43 | 92.65 | 87.51 | 88.45 | 1,425,949 | -4.35(-4.69%) |
Dec 21, 2022 | 92.43 | 92.86 | 90.74 | 92.81 | 1,105,261 | +2.66(+2.95%) |
Dec 20, 2022 | 89.79 | 91.11 | 89.30 | 90.15 | 1,160,873 | -0.25(-0.27%) |
Dec 19, 2022 | 91.75 | 92.65 | 89.76 | 90.40 | 1,334,707 | -1.61(-1.75%) |
Dec 16, 2022 | 91.49 | 92.95 | 90.20 | 92.01 | 4,280,723 | -1.20(-1.28%) |
Dec 15, 2022 | 92.69 | 94.14 | 92.41 | 93.20 | 1,407,082 | -0.23(-0.24%) |
Dec 14, 2022 | 94.93 | 95.43 | 93.17 | 93.43 | 2,180,354 | -0.74(-0.79%) |
Dec 13, 2022 | 95.81 | 96.44 | 93.15 | 94.17 | 2,743,256 | +0.92(+0.99%) |
Dec 12, 2022 | 91.24 | 93.74 | 90.28 | 93.25 | 2,288,269 | +4.00(+4.49%) |
Dec 09, 2022 | 88.46 | 90.23 | 88.21 | 89.25 | 1,857,252 | +0.57(+0.65%) |
Dec 08, 2022 | 92.23 | 92.73 | 88.14 | 88.67 | 1,182,967 | -1.66(-1.84%) |
Dec 07, 2022 | 88.49 | 90.73 | 87.89 | 90.33 | 2,214,038 | +2.03(+2.29%) |
Dec 06, 2022 | 89.18 | 92.09 | 87.54 | 88.30 | 2,166,844 | -1.98(-2.19%) |
Dec 05, 2022 | 96.25 | 98.29 | 89.19 | 90.28 | 2,304,843 | -5.59(-5.83%) |
Dec 02, 2022 | 95.47 | 96.62 | 94.51 | 95.87 | 1,912,037 | -0.41(-0.42%) |
Dec 01, 2022 | 98.24 | 99.07 | 96.15 | 96.27 | 1,827,431 | -1.24(-1.28%) |
Nov 30, 2022 | 94.64 | 97.91 | 93.61 | 97.52 | 9,707,886 | +3.96(+4.23%) |
Nov 29, 2022 | 93.99 | 94.76 | 92.40 | 93.56 | 2,089,260 | +1.00(+1.08%) |
Nov 28, 2022 | 94.08 | 94.98 | 92.35 | 92.56 | 2,072,356 | -4.43(-4.57%) |
Nov 25, 2022 | 97.99 | 98.87 | 96.34 | 96.99 | 747,406 | -0.49(-0.50%) |
Nov 23, 2022 | 96.41 | 98.17 | 95.82 | 97.48 | 1,199,464 | +1.21(+1.25%) |
Nov 22, 2022 | 93.75 | 96.54 | 92.93 | 96.27 | 1,365,064 | +3.86(+4.18%) |
Nov 21, 2022 | 92.14 | 92.99 | 88.61 | 92.41 | 1,601,535 | -0.73(-0.79%) |
Nov 18, 2022 | 91.87 | 93.67 | 91.03 | 93.15 | 1,386,471 | -0.96(-1.02%) |
Nov 17, 2022 | 93.01 | 94.17 | 91.82 | 94.11 | 1,103,174 | +0.29(+0.31%) |
Nov 16, 2022 | 94.75 | 95.59 | 92.77 | 93.82 | 1,341,619 | -2.55(-2.65%) |
Nov 15, 2022 | 94.15 | 96.77 | 93.09 | 96.37 | 1,622,578 | +2.91(+3.12%) |
Nov 14, 2022 | 94.48 | 96.04 | 93.31 | 93.46 | 2,175,803 | -0.08(-0.08%) |
Nov 11, 2022 | 94.91 | 97.02 | 92.25 | 93.53 | 2,542,187 | +0.57(+0.61%) |
Nov 10, 2022 | 92.43 | 93.36 | 90.65 | 92.97 | 1,559,016 | +2.83(+3.14%) |
Nov 09, 2022 | 93.38 | 93.81 | 90.05 | 90.14 | 1,771,134 | -5.52(-5.77%) |
Nov 08, 2022 | 93.65 | 96.01 | 91.36 | 95.65 | 2,061,007 | +0.47(+0.50%) |
Nov 07, 2022 | 93.93 | 96.28 | 93.14 | 95.18 | 2,458,767 | +3.07(+3.33%) |
Nov 04, 2022 | 92.78 | 93.29 | 89.39 | 92.11 | 1,770,235 | +1.60(+1.77%) |
Nov 03, 2022 | 93.51 | 94.42 | 89.89 | 90.51 | 2,926,522 | -4.25(-4.48%) |
Nov 02, 2022 | 94.75 | 94.76 | 3,949,421 | +1.00(+1.07%) | ||
Nov 01, 2022 | 94.39 | 94.88 | 92.32 | 93.75 | 2,289,058 | +0.37(+0.39%) |
Oct 31, 2022 | 90.87 | 94.61 | 90.69 | 93.39 | 2,270,965 | +4.03(+4.51%) |
Oct 28, 2022 | 90.04 | 90.86 | 87.48 | 89.36 | 1,195,695 | -0.16(-0.17%) |
Oct 27, 2022 | 91.45 | 92.64 | 89.49 | 89.52 | 1,673,883 | -0.70(-0.78%) |
Oct 26, 2022 | 90.63 | 91.74 | 89.38 | 90.22 | 2,407,860 | -0.08(-0.09%) |
Oct 25, 2022 | 88.19 | 90.58 | 86.86 | 90.30 | 1,981,995 | +1.99(+2.25%) |
Oct 24, 2022 | 88.40 | 90.20 | 87.21 | 88.31 | 1,801,428 | -0.28(-0.32%) |
Oct 21, 2022 | 90.37 | 90.65 | 87.05 | 88.59 | 1,999,590 | -1.66(-1.84%) |
Oct 20, 2022 | 92.04 | 92.82 | 89.42 | 90.25 | 1,233,935 | -0.63(-0.69%) |
Oct 19, 2022 | 90.42 | 91.42 | 89.50 | 90.88 | 1,395,570 | +0.95(+1.06%) |
Oct 18, 2022 | 88.91 | 91.27 | 88.36 | 89.94 | 2,094,835 | +1.18(+1.33%) |
Oct 17, 2022 | 86.85 | 89.19 | 86.71 | 88.76 | 1,816,822 | +1.72(+1.97%) |
Oct 14, 2022 | 91.27 | 91.70 | 86.81 | 87.04 | 1,978,721 | -6.06(-6.51%) |
Oct 13, 2022 | 90.22 | 93.58 | 89.54 | 93.10 | 1,705,251 | +2.24(+2.46%) |
Oct 12, 2022 | 87.42 | 92.41 | 86.66 | 90.87 | 2,182,307 | +2.66(+3.01%) |
Oct 11, 2022 | 87.22 | 89.96 | 86.57 | 88.21 | 1,765,144 | -0.94(-1.06%) |
Oct 10, 2022 | 93.78 | 96.29 | 88.89 | 89.15 | 1,883,274 | -2.58(-2.82%) |
Oct 07, 2022 | 92.68 | 94.56 | 91.67 | 91.73 | 3,028,401 | -1.09(-1.17%) |
Oct 06, 2022 | 92.99 | 94.85 | 92.25 | 92.82 | 2,644,128 | -0.72(-0.77%) |
Oct 05, 2022 | 93.55 | 94.52 | 91.83 | 93.54 | 2,312,484 | +0.18(+0.20%) |
Oct 04, 2022 | 92.99 | 94.39 | 91.83 | 93.36 | 3,227,307 | +3.02(+3.35%) |
Oct 03, 2022 | 87.64 | 90.83 | 87.64 | 90.34 | 2,665,361 | +4.31(+5.01%) |
Sep 30, 2022 | 83.98 | 87.10 | 83.65 | 86.03 | 1,972,881 | +0.34(+0.39%) |
Sep 29, 2022 | 86.66 | 87.05 | 83.21 | 85.69 | 2,317,366 | -1.51(-1.73%) |
Sep 28, 2022 | 83.97 | 87.52 | 84.20 | 87.20 | 1,845,908 | +3.29(+3.92%) |
Sep 27, 2022 | 84.28 | 85.73 | 83.24 | 83.91 | 2,219,305 | +0.73(+0.88%) |
Sep 26, 2022 | 84.03 | 86.04 | 83.00 | 83.18 | 2,648,452 | -1.68(-1.98%) |
Sep 23, 2022 | 85.77 | 85.84 | 82.72 | 84.86 | 3,492,910 | -5.11(-5.68%) |
Sep 22, 2022 | 95.30 | 95.91 | 89.80 | 89.97 | 1,965,042 | -3.24(-3.48%) |
Sep 21, 2022 | 95.70 | 96.21 | 92.65 | 93.21 | 1,588,761 | -0.48(-0.52%) |
Sep 20, 2022 | 92.91 | 94.64 | 91.21 | 93.70 | 2,078,767 | +0.32(+0.34%) |
Sep 19, 2022 | 89.51 | 93.69 | 89.07 | 93.38 | 1,799,419 | +1.53(+1.67%) |
Sep 16, 2022 | 94.59 | 94.82 | 90.57 | 91.84 | 5,095,551 | -2.75(-2.91%) |
Sep 15, 2022 | 92.81 | 95.15 | 92.22 | 94.59 | 1,990,764 | -0.89(-0.93%) |
Sep 14, 2022 | 95.19 | 96.73 | 94.12 | 95.48 | 2,450,566 | +2.86(+3.09%) |
Sep 13, 2022 | 93.97 | 95.87 | 91.89 | 92.62 | 1,819,492 | -2.19(-2.31%) |
Sep 12, 2022 | 95.51 | 95.72 | 93.34 | 94.81 | 1,536,996 | +0.96(+1.02%) |
Sep 09, 2022 | 93.56 | 95.21 | 93.28 | 93.85 | 1,876,171 | +2.17(+2.37%) |
Sep 08, 2022 | 90.11 | 92.25 | 88.70 | 91.68 | 1,573,642 | +2.43(+2.72%) |
Sep 07, 2022 | 86.29 | 89.50 | 84.81 | 89.25 | 1,883,064 | +1.10(+1.25%) |
Sep 06, 2022 | 90.56 | 91.09 | 87.83 | 88.15 | 2,245,647 | -2.93(-3.22%) |
Sep 02, 2022 | 92.63 | 92.67 | 90.48 | 91.08 | 1,533,296 | +1.57(+1.75%) |
Sep 01, 2022 | 90.20 | 91.65 | 88.67 | 89.51 | 1,649,501 | -2.26(-2.46%) |
Aug 31, 2022 | 86.90 | 92.83 | 86.61 | 91.76 | 2,645,450 | +2.37(+2.66%) |
Aug 30, 2022 | 91.57 | 92.08 | 87.40 | 89.39 | 2,660,144 | -5.37(-5.67%) |
Aug 29, 2022 | 93.50 | 96.34 | 92.68 | 94.76 | 1,397,283 | +0.10(+0.11%) |
Aug 26, 2022 | 94.83 | 96.38 | 94.05 | 94.66 | 1,527,332 | -0.13(-0.13%) |
Aug 25, 2022 | 95.11 | 95.37 | 93.99 | 94.78 | 1,681,567 | +0.05(+0.05%) |
Aug 24, 2022 | 92.18 | 95.00 | 91.07 | 94.74 | 2,388,751 | +3.09(+3.37%) |
Aug 23, 2022 | 93.14 | 94.64 | 90.35 | 91.65 | 3,285,878 | +0.19(+0.21%) |
Aug 22, 2022 | 89.44 | 91.62 | 86.72 | 91.46 | 2,889,950 | +3.50(+3.98%) |
Aug 19, 2022 | 91.41 | 91.56 | 87.96 | 87.96 | 4,148,005 | -5.41(-5.79%) |
Aug 18, 2022 | 90.40 | 93.41 | 90.40 | 93.37 | 3,455,794 | +3.58(+3.99%) |
Aug 17, 2022 | 88.91 | 90.32 | 87.87 | 89.79 | 2,364,806 | +1.21(+1.37%) |
Aug 16, 2022 | 86.79 | 89.12 | 85.73 | 88.57 | 3,717,689 | +3.12(+3.65%) |
Aug 15, 2022 | 84.70 | 86.18 | 82.42 | 85.45 | 2,233,789 | -2.06(-2.35%) |
Aug 12, 2022 | 86.63 | 87.69 | 85.60 | 87.51 | 2,844,755 | +0.80(+0.92%) |
Aug 11, 2022 | 85.99 | 86.74 | 84.04 | 86.71 | 6,059,801 | +2.95(+3.52%) |
Aug 10, 2022 | 84.12 | 84.32 | 81.56 | 83.76 | 1,764,327 | -0.56(-0.67%) |
Aug 09, 2022 | 84.20 | 86.30 | 83.93 | 84.32 | 3,213,263 | +1.62(+1.96%) |
Aug 08, 2022 | 81.85 | 83.79 | 81.72 | 82.70 | 1,685,057 | +0.72(+0.88%) |
Aug 05, 2022 | 77.67 | 82.49 | 77.08 | 81.98 | 1,902,077 | +3.55(+4.52%) |
Aug 04, 2022 | 80.83 | 81.75 | 78.03 | 78.43 | 3,967,899 | -3.13(-3.83%) |
Aug 03, 2022 | 82.57 | 84.97 | 78.24 | 81.56 | 4,917,054 | +1.14(+1.42%) |
Aug 02, 2022 | 80.49 | 81.27 | 78.97 | 80.42 | 2,047,215 | -0.15(-0.19%) |
Aug 01, 2022 | 82.15 | 82.15 | 78.79 | 80.57 | 1,908,845 | -3.34(-3.98%) |
Jul 29, 2022 | 83.34 | 84.46 | 82.96 | 83.91 | 1,491,478 | +1.14(+1.38%) |
Jul 28, 2022 | 83.15 | 83.66 | 80.41 | 82.77 | 1,573,020 | +0.45(+0.54%) |
Jul 27, 2022 | 82.02 | 82.87 | 80.64 | 82.32 | 2,097,458 | +0.18(+0.22%) |
Jul 26, 2022 | 84.10 | 84.25 | 82.09 | 82.15 | 1,823,804 | -0.11(-0.13%) |
Jul 25, 2022 | 81.03 | 83.05 | 80.14 | 82.25 | 1,790,090 | +2.28(+2.85%) |
Jul 22, 2022 | 80.96 | 82.44 | 79.87 | 79.97 | 1,112,962 | -1.17(-1.44%) |
Jul 21, 2022 | 78.41 | 81.22 | 78.26 | 81.14 | 2,614,392 | -0.71(-0.87%) |
Jul 20, 2022 | 77.97 | 81.98 | 77.42 | 81.85 | 3,569,315 | +2.88(+3.64%) |
Jul 19, 2022 | 76.84 | 79.02 | 76.47 | 78.97 | 1,897,014 | +1.70(+2.20%) |
Jul 18, 2022 | 76.53 | 78.40 | 76.20 | 77.27 | 1,902,553 | +3.15(+4.26%) |
Jul 15, 2022 | 72.46 | 74.14 | 70.21 | 74.12 | 1,727,188 | +3.72(+5.29%) |
Jul 14, 2022 | 70.65 | 71.68 | 67.03 | 70.39 | 2,761,464 | -3.19(-4.34%) |
Jul 13, 2022 | 69.64 | 75.15 | 69.64 | 73.58 | 2,150,465 | +3.46(+4.93%) |
Jul 12, 2022 | 68.26 | 70.72 | 68.18 | 70.13 | 2,011,743 | -0.46(-0.66%) |
Jul 11, 2022 | 70.05 | 71.87 | 69.35 | 70.59 | 1,353,228 | +0.69(+0.98%) |
Jul 08, 2022 | 70.64 | 71.52 | 69.28 | 69.90 | 1,308,634 | -0.04(-0.06%) |
Jul 07, 2022 | 68.44 | 70.62 | 68.24 | 69.95 | 2,275,498 | +3.71(+5.60%) |
Jul 06, 2022 | 68.13 | 69.24 | 64.60 | 66.24 | 3,454,974 | -2.11(-3.09%) |
Jul 05, 2022 | 71.35 | 71.80 | 66.85 | 68.35 | 3,227,276 | -5.52(-7.47%) |
Jul 01, 2022 | 72.79 | 74.31 | 71.26 | 73.87 | 1,343,680 | +1.60(+2.22%) |
Jun 30, 2022 | 75.74 | 78.16 | 71.49 | 72.26 | 2,733,489 | -5.27(-6.79%) |
Jun 29, 2022 | 80.34 | 80.79 | 77.20 | 77.53 | 2,148,121 | -1.45(-1.84%) |
Jun 28, 2022 | 79.14 | 80.34 | 77.81 | 78.98 | 3,163,519 | +3.07(+4.04%) |
Jun 27, 2022 | 75.09 | 76.92 | 73.65 | 75.92 | 4,238,474 | +1.25(+1.67%) |
Jun 24, 2022 | 68.78 | 74.78 | 67.73 | 74.67 | 17,696,306 | +6.65(+9.77%) |
Jun 23, 2022 | 74.46 | 74.63 | 66.85 | 68.02 | 4,546,744 | -5.75(-7.79%) |
Jun 22, 2022 | 71.48 | 76.18 | 70.54 | 73.77 | 3,014,532 | -0.68(-0.91%) |
Jun 21, 2022 | 73.78 | 75.82 | 73.36 | 74.45 | 2,956,247 | +2.91(+4.07%) |
Jun 17, 2022 | 74.16 | 75.20 | 69.50 | 71.53 | 5,609,520 | -3.63(-4.83%) |
Jun 16, 2022 | 76.77 | 78.28 | 74.53 | 75.16 | 2,786,062 | -3.48(-4.42%) |
Jun 15, 2022 | 78.40 | 81.13 | 77.01 | 78.64 | 2,543,711 | +0.53(+0.68%) |
Jun 14, 2022 | 85.31 | 85.94 | 77.33 | 78.10 | 3,893,494 | -5.10(-6.13%) |
Jun 13, 2022 | 84.66 | 85.65 | 81.46 | 83.20 | 2,206,057 | -4.28(-4.89%) |
Jun 10, 2022 | 86.19 | 87.97 | 84.67 | 87.47 | 1,589,859 | +0.17(+0.19%) |
Jun 09, 2022 | 87.12 | 88.89 | 84.67 | 87.31 | 1,906,671 | -1.39(-1.57%) |
Jun 08, 2022 | 91.76 | 92.62 | 87.22 | 88.70 | 2,096,318 | -2.69(-2.94%) |
Jun 07, 2022 | 88.02 | 92.05 | 87.83 | 91.39 | 2,343,833 | +2.50(+2.82%) |
Jun 06, 2022 | 88.53 | 89.19 | 87.78 | 88.88 | 1,752,687 | +0.86(+0.97%) |
Jun 03, 2022 | 87.52 | 88.17 | 86.23 | 88.03 | 1,380,122 | +0.67(+0.77%) |
Jun 02, 2022 | 88.85 | 89.55 | 86.03 | 87.36 | 1,793,552 | -1.75(-1.96%) |
Jun 01, 2022 | 88.15 | 89.76 | 86.18 | 89.11 | 2,188,079 | +2.33(+2.69%) |
May 31, 2022 | 93.18 | 93.56 | 84.91 | 86.77 | 2,984,786 | -5.14(-5.59%) |
May 27, 2022 | 88.84 | 92.60 | 87.96 | 91.91 | 1,666,949 | +2.63(+2.94%) |
May 26, 2022 | 88.86 | 90.08 | 88.12 | 89.28 | 2,402,490 | +0.85(+0.96%) |
May 25, 2022 | 88.21 | 91.07 | 87.61 | 88.44 | 3,024,885 | +1.23(+1.41%) |
May 24, 2022 | 84.55 | 87.65 | 84.03 | 87.21 | 2,549,050 | +1.78(+2.09%) |
May 23, 2022 | 82.00 | 85.74 | 80.45 | 85.42 | 2,505,482 | +4.22(+5.20%) |
May 20, 2022 | 78.29 | 81.76 | 77.90 | 81.20 | 2,855,458 | +3.57(+4.60%) |
May 19, 2022 | 75.68 | 79.24 | 75.68 | 77.63 | 1,963,485 | +0.44(+0.57%) |
May 18, 2022 | 78.15 | 78.80 | 76.21 | 77.19 | 2,077,248 | -1.35(-1.71%) |
May 17, 2022 | 78.26 | 78.62 | 76.50 | 78.54 | 2,172,283 | +1.26(+1.63%) |
May 16, 2022 | 75.65 | 78.15 | 75.56 | 77.28 | 2,330,240 | +2.73(+3.66%) |
May 13, 2022 | 74.09 | 76.72 | 73.08 | 74.55 | 2,392,524 | +1.22(+1.66%) |
May 12, 2022 | 74.46 | 74.46 | 71.32 | 73.34 | 2,300,477 | -1.51(-2.02%) |
May 11, 2022 | 74.45 | 77.64 | 73.49 | 74.85 | 1,919,031 | +2.11(+2.90%) |
May 10, 2022 | 73.52 | 77.20 | 71.24 | 72.74 | 2,590,132 | -0.78(-1.06%) |
May 09, 2022 | 78.64 | 79.44 | 72.57 | 73.52 | 3,672,729 | -7.33(-9.07%) |
May 06, 2022 | 84.28 | 84.62 | 79.42 | 80.85 | 3,200,442 | -2.10(-2.53%) |
May 05, 2022 | 80.72 | 83.29 | 77.98 | 82.96 | 3,564,690 | +0.51(+0.62%) |
May 04, 2022 | 79.11 | 83.76 | 77.35 | 82.44 | 5,617,769 | +5.55(+7.21%) |
May 03, 2022 | 72.31 | 77.76 | 72.06 | 76.90 | 2,829,933 | +5.06(+7.04%) |