Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.99 | 86.30 | 85.90 | 86.06 | 9,423,308 | +0.37(+0.44%) |
Jun 29, 2023 | 85.57 | 85.70 | 85.34 | 85.69 | 8,270,722 | -0.22(-0.26%) |
Jun 28, 2023 | 85.47 | 85.91 | 85.35 | 85.91 | 6,455,573 | +0.50(+0.58%) |
Jun 27, 2023 | 85.24 | 85.51 | 85.19 | 85.42 | 6,750,226 | +0.25(+0.30%) |
Jun 26, 2023 | 85.09 | 85.24 | 84.97 | 85.16 | 7,086,850 | +0.16(+0.19%) |
Jun 23, 2023 | 85.05 | 85.16 | 84.87 | 85.01 | 5,084,572 | -0.26(-0.31%) |
Jun 22, 2023 | 85.32 | 85.40 | 85.18 | 85.27 | 6,008,820 | -0.25(-0.30%) |
Jun 21, 2023 | 85.56 | 85.67 | 85.35 | 85.52 | 7,338,159 | -0.21(-0.24%) |
Jun 20, 2023 | 85.90 | 85.96 | 85.73 | 85.73 | 6,109,584 | -0.22(-0.26%) |
Jun 16, 2023 | 86.17 | 86.17 | 85.90 | 85.95 | 5,778,369 | -0.23(-0.27%) |
Jun 15, 2023 | 85.97 | 86.20 | 85.85 | 86.18 | 11,202,508 | +0.39(+0.46%) |
Jun 14, 2023 | 85.80 | 86.04 | 85.37 | 85.79 | 9,052,392 | +0.07(+0.08%) |
Jun 13, 2023 | 85.76 | 85.96 | 85.61 | 85.73 | 7,596,843 | +0.12(+0.14%) |
Jun 12, 2023 | 85.73 | 85.78 | 85.40 | 85.60 | 9,992,387 | -0.06(-0.07%) |
Jun 09, 2023 | 85.68 | 85.83 | 85.63 | 85.66 | 9,278,880 | +0.01(+0.01%) |
Jun 08, 2023 | 85.08 | 85.66 | 85.08 | 85.65 | 7,619,685 | +0.55(+0.65%) |
Jun 07, 2023 | 85.62 | 85.74 | 84.99 | 85.10 | 8,724,267 | -0.44(-0.51%) |
Jun 06, 2023 | 85.30 | 85.57 | 85.16 | 85.54 | 6,605,094 | +0.19(+0.22%) |
Jun 05, 2023 | 85.38 | 85.43 | 85.16 | 85.35 | 8,860,288 | -0.10(-0.12%) |
Jun 02, 2023 | 85.31 | 85.62 | 85.10 | 85.45 | 10,910,757 | +0.43(+0.51%) |
Jun 01, 2023 | 84.53 | 85.08 | 84.48 | 85.02 | 9,923,858 | +0.56(+0.67%) |
May 31, 2023 | 84.52 | 84.66 | 84.31 | 84.46 | 7,612,419 | -0.30(-0.35%) |
May 30, 2023 | 84.80 | 84.80 | 84.50 | 84.76 | 6,807,150 | +0.35(+0.42%) |
May 26, 2023 | 83.98 | 84.46 | 83.92 | 84.40 | 6,895,685 | +0.53(+0.63%) |
May 25, 2023 | 84.25 | 84.26 | 83.85 | 83.87 | 7,551,595 | -0.08(-0.10%) |
May 24, 2023 | 84.35 | 84.43 | 83.75 | 83.96 | 9,423,597 | -0.59(-0.70%) |
May 23, 2023 | 84.78 | 84.91 | 84.45 | 84.55 | 7,825,571 | -0.42(-0.49%) |
May 22, 2023 | 84.66 | 85.12 | 84.66 | 84.97 | 7,737,604 | +0.37(+0.44%) |
May 19, 2023 | 84.51 | 84.81 | 84.50 | 84.60 | 9,102,889 | +0.05(+0.05%) |
May 18, 2023 | 84.30 | 84.62 | 84.19 | 84.55 | 5,438,034 | +0.04(+0.04%) |
May 17, 2023 | 84.42 | 84.80 | 84.35 | 84.52 | 5,965,406 | +0.20(+0.23%) |
May 16, 2023 | 84.67 | 84.73 | 84.25 | 84.32 | 8,795,510 | -0.60(-0.71%) |
May 15, 2023 | 84.93 | 85.02 | 84.79 | 84.92 | 5,265,139 | +0.02(+0.02%) |
May 12, 2023 | 85.21 | 85.34 | 84.78 | 84.91 | 7,484,560 | -0.32(-0.37%) |
May 11, 2023 | 85.29 | 85.30 | 85.12 | 85.22 | 4,159,810 | -0.12(-0.14%) |
May 10, 2023 | 85.34 | 85.46 | 85.05 | 85.34 | 7,386,162 | +0.50(+0.59%) |
May 09, 2023 | 84.89 | 84.94 | 84.73 | 84.84 | 5,048,610 | -0.20(-0.24%) |
May 08, 2023 | 85.19 | 85.19 | 84.79 | 85.05 | 5,716,154 | -0.17(-0.20%) |
May 05, 2023 | 85.05 | 85.35 | 84.92 | 85.21 | 6,353,854 | +0.44(+0.52%) |
May 04, 2023 | 84.82 | 84.85 | 84.46 | 84.78 | 8,823,164 | -0.25(-0.30%) |
May 03, 2023 | 85.23 | 85.62 | 85.02 | 85.03 | 8,854,460 | -0.10(-0.12%) |
May 02, 2023 | 85.19 | 85.25 | 84.81 | 85.13 | 7,785,285 | -0.03(-0.03%) |
May 01, 2023 | 85.39 | 85.50 | 85.05 | 85.16 | 10,277,337 | -0.37(-0.43%) |
Apr 28, 2023 | 85.37 | 85.71 | 85.33 | 85.53 | 7,338,941 | +0.33(+0.39%) |
Apr 27, 2023 | 85.20 | 85.44 | 84.93 | 85.20 | 6,888,433 | +0.29(+0.34%) |
Apr 26, 2023 | 85.20 | 85.27 | 84.81 | 84.91 | 7,678,068 | -0.33(-0.39%) |
Apr 25, 2023 | 85.40 | 85.50 | 85.14 | 85.24 | 7,406,632 | -0.16(-0.18%) |
Apr 24, 2023 | 85.31 | 85.45 | 85.12 | 85.40 | 6,448,729 | +0.25(+0.29%) |
Apr 21, 2023 | 85.02 | 85.22 | 84.81 | 85.15 | 6,977,126 | +0.23(+0.27%) |
Apr 20, 2023 | 84.64 | 85.00 | 84.64 | 84.92 | 4,249,923 | -0.06(-0.07%) |
Apr 19, 2023 | 85.01 | 85.13 | 84.88 | 84.97 | 5,465,440 | -0.31(-0.37%) |
Apr 18, 2023 | 85.35 | 85.57 | 85.11 | 85.29 | 5,570,903 | +0.09(+0.11%) |
Apr 17, 2023 | 85.28 | 85.33 | 84.92 | 85.20 | 7,902,635 | -0.23(-0.27%) |
Apr 14, 2023 | 85.60 | 85.74 | 85.20 | 85.43 | 10,921,443 | -0.21(-0.25%) |
Apr 13, 2023 | 85.22 | 85.85 | 85.19 | 85.64 | 37,554,180 | +0.65(+0.76%) |
Apr 12, 2023 | 85.55 | 85.58 | 84.95 | 84.99 | 8,958,723 | -0.06(-0.07%) |
Apr 11, 2023 | 84.90 | 85.21 | 84.81 | 85.05 | 7,097,729 | +0.24(+0.28%) |
Apr 10, 2023 | 84.78 | 84.90 | 84.45 | 84.81 | 10,451,286 | -0.17(-0.20%) |
Apr 06, 2023 | 84.58 | 85.08 | 84.33 | 84.97 | 11,192,385 | +0.41(+0.48%) |
Apr 05, 2023 | 85.08 | 85.08 | 84.45 | 84.57 | 13,244,261 | -0.48(-0.57%) |
Apr 04, 2023 | 85.42 | 85.45 | 85.02 | 85.05 | 13,934,001 | -0.30(-0.35%) |
Apr 03, 2023 | 85.34 | 85.45 | 85.04 | 85.34 | 11,315,456 | -0.07(-0.08%) |
Mar 31, 2023 | 84.56 | 85.44 | 84.56 | 85.41 | 16,294,258 | +0.99(+1.18%) |
Mar 30, 2023 | 84.13 | 84.43 | 83.87 | 84.42 | 7,533,773 | +0.55(+0.66%) |
Mar 29, 2023 | 83.16 | 83.91 | 83.14 | 83.87 | 9,323,328 | +0.98(+1.18%) |
Mar 28, 2023 | 82.79 | 82.95 | 82.59 | 82.89 | 7,246,578 | -0.02(-0.02%) |
Mar 27, 2023 | 83.18 | 83.39 | 82.88 | 82.91 | 7,214,060 | -0.13(-0.16%) |
Mar 24, 2023 | 82.94 | 83.20 | 82.83 | 83.04 | 9,665,312 | -0.23(-0.28%) |
Mar 23, 2023 | 83.44 | 83.96 | 82.97 | 83.27 | 9,943,786 | -0.28(-0.33%) |
Mar 22, 2023 | 83.59 | 84.44 | 83.14 | 83.55 | 17,696,226 | +0.09(+0.11%) |
Mar 21, 2023 | 83.20 | 83.57 | 82.96 | 83.45 | 9,364,586 | +0.94(+1.14%) |
Mar 20, 2023 | 82.74 | 82.97 | 82.41 | 82.51 | 7,258,842 | -0.22(-0.27%) |
Mar 17, 2023 | 82.82 | 83.74 | 82.60 | 82.74 | 11,028,211 | -0.50(-0.60%) |
Mar 16, 2023 | 82.27 | 83.43 | 82.27 | 83.23 | 10,220,860 | +0.54(+0.66%) |
Mar 15, 2023 | 82.11 | 82.77 | 82.03 | 82.69 | 16,014,120 | -0.38(-0.45%) |
Mar 14, 2023 | 83.06 | 83.41 | 82.70 | 83.07 | 11,127,439 | +0.64(+0.78%) |
Mar 13, 2023 | 82.66 | 83.44 | 82.16 | 82.42 | 14,127,145 | -0.42(-0.51%) |
Mar 10, 2023 | 82.90 | 83.42 | 82.54 | 82.85 | 14,861,632 | -0.03(-0.03%) |
Mar 09, 2023 | 83.46 | 83.80 | 82.77 | 82.87 | 15,394,151 | -0.52(-0.62%) |
Mar 08, 2023 | 83.75 | 83.95 | 83.22 | 83.39 | 10,305,862 | -0.42(-0.51%) |
Mar 07, 2023 | 84.38 | 84.39 | 83.80 | 83.81 | 8,224,307 | -0.54(-0.64%) |
Mar 06, 2023 | 84.42 | 84.61 | 84.27 | 84.36 | 8,664,672 | +0.06(+0.08%) |
Mar 03, 2023 | 83.84 | 84.42 | 83.71 | 84.29 | 9,873,969 | +0.86(+1.03%) |
Mar 02, 2023 | 83.00 | 83.56 | 82.91 | 83.44 | 8,279,676 | +0.05(+0.06%) |
Mar 01, 2023 | 83.66 | 83.66 | 83.19 | 83.39 | 8,782,525 | -0.24(-0.29%) |
Feb 28, 2023 | 83.66 | 83.72 | 83.51 | 83.63 | 6,422,073 | -0.16(-0.19%) |
Feb 27, 2023 | 83.55 | 83.91 | 83.49 | 83.78 | 12,285,121 | +0.53(+0.64%) |
Feb 24, 2023 | 83.02 | 83.39 | 82.89 | 83.25 | 11,244,360 | -0.48(-0.58%) |
Feb 23, 2023 | 83.25 | 83.85 | 83.18 | 83.74 | 8,865,392 | +0.83(+1.00%) |
Feb 22, 2023 | 82.57 | 83.20 | 82.57 | 82.91 | 21,238,032 | +0.60(+0.73%) |
Feb 21, 2023 | 82.92 | 83.02 | 81.98 | 82.30 | 23,299,598 | -1.32(-1.58%) |
Feb 17, 2023 | 82.98 | 83.80 | 82.83 | 83.62 | 24,112,460 | +0.27(+0.33%) |
Feb 16, 2023 | 83.70 | 83.70 | 83.27 | 83.34 | 22,645,040 | -0.71(-0.85%) |
Feb 15, 2023 | 83.94 | 84.09 | 83.70 | 84.06 | 14,084,269 | -0.13(-0.15%) |
Feb 14, 2023 | 84.08 | 84.39 | 83.68 | 84.19 | 9,067,576 | +0.01(+0.01%) |
Feb 13, 2023 | 84.03 | 84.44 | 83.92 | 84.18 | 12,091,738 | +0.24(+0.28%) |
Feb 10, 2023 | 84.30 | 84.45 | 83.84 | 83.94 | 11,272,539 | -0.66(-0.78%) |
Feb 09, 2023 | 85.38 | 85.45 | 84.58 | 84.60 | 11,566,852 | -0.61(-0.72%) |
Feb 08, 2023 | 85.36 | 85.50 | 85.01 | 85.21 | 7,904,966 | -0.33(-0.39%) |
Feb 07, 2023 | 85.09 | 85.74 | 85.07 | 85.54 | 10,700,726 | +0.33(+0.39%) |
Feb 06, 2023 | 85.38 | 85.39 | 85.10 | 85.21 | 6,724,133 | -0.50(-0.59%) |
Feb 03, 2023 | 86.04 | 86.25 | 85.69 | 85.71 | 12,369,508 | -0.88(-1.01%) |
Feb 02, 2023 | 86.75 | 86.78 | 86.45 | 86.59 | 12,776,291 | +0.56(+0.65%) |
Feb 01, 2023 | 85.21 | 86.33 | 85.06 | 86.03 | 12,363,936 | +0.79(+0.93%) |
Jan 31, 2023 | 84.70 | 85.24 | 84.70 | 85.24 | 9,682,250 | +0.66(+0.79%) |
Jan 30, 2023 | 84.78 | 84.89 | 84.56 | 84.58 | 5,013,255 | -0.45(-0.52%) |
Jan 27, 2023 | 84.99 | 85.19 | 84.84 | 85.02 | 9,179,385 | -0.22(-0.26%) |
Jan 26, 2023 | 85.15 | 85.30 | 84.89 | 85.24 | 8,565,133 | +0.22(+0.26%) |
Jan 25, 2023 | 84.78 | 85.09 | 84.65 | 85.02 | 6,568,193 | +0.00(+0.00%) |
Jan 24, 2023 | 84.78 | 85.06 | 84.66 | 85.02 | 5,714,234 | +0.11(+0.13%) |
Jan 23, 2023 | 84.92 | 85.23 | 84.79 | 84.91 | 5,660,951 | -0.11(-0.13%) |
Jan 20, 2023 | 84.90 | 85.02 | 84.53 | 85.02 | 8,264,588 | +0.21(+0.25%) |
Jan 19, 2023 | 85.01 | 85.16 | 84.73 | 84.81 | 8,999,002 | -0.56(-0.66%) |
Jan 18, 2023 | 85.80 | 86.05 | 85.32 | 85.38 | 8,366,428 | +0.08(+0.10%) |
Jan 17, 2023 | 85.40 | 85.48 | 85.18 | 85.30 | 7,907,858 | -0.25(-0.29%) |
Jan 13, 2023 | 85.05 | 85.67 | 85.05 | 85.54 | 10,880,707 | +0.07(+0.09%) |
Jan 12, 2023 | 85.25 | 85.55 | 84.80 | 85.47 | 8,682,182 | +0.46(+0.54%) |
Jan 11, 2023 | 84.74 | 85.03 | 84.61 | 85.01 | 6,923,062 | +0.60(+0.71%) |
Jan 10, 2023 | 84.40 | 84.61 | 84.23 | 84.41 | 6,937,570 | -0.11(-0.13%) |
Jan 09, 2023 | 84.41 | 84.65 | 84.28 | 84.52 | 12,825,802 | +0.36(+0.43%) |
Jan 06, 2023 | 83.42 | 84.44 | 83.25 | 84.16 | 15,224,790 | +1.20(+1.45%) |
Jan 05, 2023 | 82.70 | 83.05 | 82.64 | 82.96 | 8,365,852 | -0.15(-0.19%) |
Jan 04, 2023 | 82.69 | 83.16 | 82.37 | 83.11 | 10,322,605 | +1.01(+1.23%) |
Jan 03, 2023 | 82.40 | 82.55 | 81.95 | 82.10 | 8,326,500 | +0.16(+0.20%) |
Dec 30, 2022 | 81.67 | 81.99 | 81.54 | 81.94 | 7,094,856 | +0.05(+0.07%) |
Dec 29, 2022 | 81.31 | 81.91 | 80.94 | 81.88 | 11,221,873 | +1.16(+1.43%) |
Dec 28, 2022 | 82.08 | 82.16 | 80.72 | 80.72 | 11,486,164 | -1.19(-1.46%) |
Dec 27, 2022 | 82.83 | 82.83 | 81.90 | 81.92 | 5,325,916 | -0.91(-1.10%) |
Dec 23, 2022 | 82.25 | 82.87 | 82.25 | 82.83 | 6,606,270 | +0.25(+0.31%) |
Dec 22, 2022 | 82.92 | 82.92 | 82.30 | 82.57 | 8,682,076 | -0.56(-0.67%) |
Dec 21, 2022 | 82.75 | 83.26 | 82.71 | 83.13 | 6,175,729 | +0.73(+0.88%) |
Dec 20, 2022 | 82.29 | 82.60 | 82.04 | 82.40 | 6,508,320 | -0.25(-0.31%) |
Dec 19, 2022 | 82.68 | 82.93 | 82.48 | 82.65 | 7,047,095 | -0.42(-0.51%) |
Dec 16, 2022 | 83.11 | 83.27 | 82.84 | 83.08 | 10,055,908 | -0.43(-0.51%) |
Dec 15, 2022 | 83.51 | 85.26 | 83.10 | 83.50 | 7,534,286 | -0.35(-0.42%) |
Dec 14, 2022 | 84.34 | 84.40 | 83.30 | 83.86 | 11,882,493 | -0.44(-0.53%) |
Dec 13, 2022 | 84.71 | 84.92 | 83.79 | 84.30 | 13,790,841 | +0.90(+1.08%) |
Dec 12, 2022 | 83.32 | 83.48 | 83.16 | 83.39 | 4,804,648 | +0.28(+0.34%) |
Dec 09, 2022 | 82.92 | 83.39 | 82.87 | 83.11 | 8,046,442 | +0.05(+0.05%) |
Dec 08, 2022 | 83.14 | 83.20 | 82.82 | 83.07 | 6,464,867 | +0.09(+0.11%) |
Dec 07, 2022 | 82.57 | 83.11 | 82.57 | 82.98 | 6,774,667 | +0.41(+0.49%) |
Dec 06, 2022 | 82.99 | 83.10 | 82.48 | 82.57 | 8,789,842 | -0.39(-0.47%) |
Dec 05, 2022 | 83.44 | 83.45 | 82.75 | 82.96 | 8,338,435 | -0.77(-0.92%) |
Dec 02, 2022 | 83.14 | 83.76 | 83.06 | 83.73 | 11,893,149 | +0.00(+0.00%) |
Dec 01, 2022 | 83.78 | 83.78 | 83.28 | 83.73 | 11,743,942 | +0.22(+0.27%) |
Nov 30, 2022 | 82.24 | 83.52 | 82.04 | 83.51 | 12,114,529 | +1.28(+1.55%) |
Nov 29, 2022 | 81.94 | 82.31 | 81.69 | 82.23 | 8,189,092 | +0.38(+0.46%) |
Nov 28, 2022 | 82.55 | 82.64 | 81.82 | 81.85 | 8,277,926 | -0.85(-1.03%) |
Nov 25, 2022 | 82.95 | 82.97 | 82.61 | 82.71 | 2,201,034 | -0.20(-0.24%) |
Nov 23, 2022 | 82.40 | 83.00 | 82.37 | 82.90 | 6,065,240 | +0.46(+0.56%) |
Nov 22, 2022 | 82.03 | 82.45 | 81.90 | 82.44 | 6,992,641 | +0.64(+0.78%) |
Nov 21, 2022 | 81.76 | 82.00 | 81.64 | 81.81 | 9,726,632 | -0.07(-0.09%) |
Nov 18, 2022 | 82.06 | 82.09 | 81.62 | 81.88 | 11,271,666 | +0.22(+0.26%) |
Nov 17, 2022 | 81.31 | 81.78 | 81.30 | 81.66 | 9,312,177 | -0.38(-0.46%) |
Nov 16, 2022 | 82.20 | 82.28 | 81.97 | 82.04 | 9,380,011 | -0.22(-0.27%) |
Nov 15, 2022 | 82.37 | 82.39 | 81.70 | 82.26 | 17,683,454 | +0.90(+1.11%) |
Nov 14, 2022 | 81.88 | 81.88 | 81.37 | 81.37 | 9,655,073 | -0.64(-0.78%) |
Nov 11, 2022 | 81.79 | 82.26 | 81.43 | 82.00 | 6,701,913 | +0.29(+0.35%) |
Nov 10, 2022 | 81.42 | 81.76 | 80.89 | 81.72 | 20,670,698 | +2.47(+3.12%) |
Nov 09, 2022 | 80.11 | 80.14 | 79.09 | 79.24 | 12,681,622 | -0.95(-1.19%) |
Nov 08, 2022 | 80.36 | 80.55 | 80.03 | 80.20 | 11,982,364 | -0.16(-0.20%) |
Nov 07, 2022 | 80.49 | 80.64 | 80.12 | 80.36 | 6,817,906 | +0.00(+0.00%) |
Nov 04, 2022 | 80.37 | 80.72 | 79.82 | 80.36 | 12,522,380 | +0.49(+0.61%) |
Nov 03, 2022 | 79.36 | 80.08 | 79.21 | 79.87 | 13,127,205 | -0.48(-0.59%) |
Nov 02, 2022 | 81.05 | 80.30 | 80.35 | 15,521,214 | -0.76(-0.93%) | |
Nov 01, 2022 | 81.47 | 81.52 | 80.65 | 81.10 | 13,506,354 | +0.51(+0.64%) |
Oct 31, 2022 | 81.33 | 81.44 | 80.55 | 80.59 | 13,553,931 | -1.24(-1.52%) |
Oct 28, 2022 | 81.62 | 81.99 | 81.36 | 81.83 | 38,683,900 | +0.62(+0.76%) |
Oct 27, 2022 | 80.83 | 81.41 | 80.52 | 81.22 | 17,023,484 | +0.65(+0.81%) |
Oct 26, 2022 | 80.17 | 80.89 | 80.08 | 80.56 | 11,076,508 | +0.20(+0.25%) |
Oct 25, 2022 | 79.86 | 80.38 | 79.80 | 80.37 | 10,656,159 | +0.71(+0.89%) |
Oct 24, 2022 | 79.61 | 79.80 | 79.19 | 79.66 | 8,211,748 | +0.21(+0.27%) |
Oct 21, 2022 | 78.68 | 79.69 | 78.57 | 79.45 | 11,669,975 | +0.59(+0.75%) |
Oct 20, 2022 | 79.50 | 79.90 | 78.75 | 78.85 | 9,296,901 | -0.48(-0.61%) |
Oct 19, 2022 | 79.62 | 79.78 | 79.06 | 79.34 | 6,144,085 | -0.71(-0.88%) |
Oct 18, 2022 | 80.30 | 80.53 | 79.72 | 80.04 | 11,006,710 | +0.56(+0.71%) |
Oct 17, 2022 | 79.28 | 79.72 | 79.23 | 79.48 | 8,192,934 | +0.96(+1.22%) |
Oct 14, 2022 | 79.24 | 79.47 | 78.35 | 78.52 | 8,348,886 | -0.29(-0.36%) |
Oct 13, 2022 | 77.49 | 78.98 | 77.22 | 78.81 | 8,187,010 | +0.15(+0.19%) |
Oct 12, 2022 | 78.66 | 78.90 | 78.47 | 78.66 | 6,549,804 | +0.15(+0.19%) |
Oct 11, 2022 | 78.38 | 79.09 | 78.27 | 78.51 | 11,321,622 | +0.24(+0.31%) |
Oct 10, 2022 | 79.19 | 79.27 | 77.88 | 78.26 | 5,379,678 | -1.00(-1.26%) |
Oct 07, 2022 | 79.84 | 79.95 | 79.25 | 79.27 | 7,067,361 | -0.90(-1.12%) |
Oct 06, 2022 | 80.41 | 80.67 | 80.10 | 80.16 | 7,278,873 | -0.26(-0.32%) |
Oct 05, 2022 | 79.96 | 80.62 | 79.74 | 80.42 | 6,385,105 | -0.28(-0.34%) |
Oct 04, 2022 | 79.95 | 80.72 | 79.90 | 80.70 | 8,438,740 | +1.70(+2.15%) |
Oct 03, 2022 | 78.76 | 79.20 | 78.54 | 79.00 | 12,871,639 | +0.80(+1.02%) |
Sep 30, 2022 | 78.62 | 79.07 | 78.06 | 78.20 | 7,071,538 | -0.36(-0.45%) |
Sep 29, 2022 | 78.79 | 78.81 | 78.09 | 78.55 | 9,942,772 | -0.63(-0.80%) |
Sep 28, 2022 | 78.38 | 79.37 | 78.21 | 79.18 | 14,670,982 | +1.24(+1.59%) |
Sep 27, 2022 | 78.82 | 78.82 | 77.81 | 77.95 | 14,603,669 | -0.19(-0.24%) |
Sep 26, 2022 | 78.83 | 79.12 | 78.06 | 78.13 | 16,081,665 | -0.92(-1.16%) |
Sep 23, 2022 | 79.48 | 79.71 | 78.78 | 79.05 | 17,290,558 | -1.01(-1.27%) |
Sep 22, 2022 | 80.40 | 80.45 | 79.79 | 80.07 | 14,267,883 | -0.56(-0.70%) |
Sep 21, 2022 | 80.82 | 81.44 | 80.24 | 80.63 | 16,709,207 | -0.17(-0.21%) |
Sep 20, 2022 | 81.14 | 81.17 | 80.74 | 80.80 | 11,331,896 | -0.83(-1.01%) |
Sep 19, 2022 | 80.87 | 81.62 | 80.87 | 81.62 | 6,531,137 | +0.35(+0.43%) |
Sep 16, 2022 | 80.74 | 81.29 | 80.39 | 81.28 | 14,832,409 | +0.20(+0.25%) |
Sep 15, 2022 | 81.35 | 81.57 | 81.04 | 81.07 | 11,598,545 | -0.48(-0.59%) |
Sep 14, 2022 | 81.63 | 82.18 | 81.47 | 81.55 | 10,930,796 | +0.06(+0.08%) |
Sep 13, 2022 | 82.19 | 82.43 | 81.45 | 81.49 | 20,086,578 | -1.88(-2.25%) |
Sep 12, 2022 | 83.42 | 83.59 | 83.07 | 83.37 | 9,517,789 | +0.28(+0.33%) |
Sep 09, 2022 | 83.25 | 83.49 | 82.91 | 83.09 | 9,088,679 | +0.36(+0.43%) |
Sep 08, 2022 | 82.07 | 82.78 | 81.96 | 82.74 | 9,450,482 | +0.34(+0.41%) |
Sep 07, 2022 | 81.33 | 82.42 | 81.33 | 82.40 | 9,832,688 | +1.06(+1.30%) |
Sep 06, 2022 | 81.44 | 81.59 | 80.99 | 81.34 | 10,046,954 | -0.19(-0.23%) |
Sep 02, 2022 | 82.02 | 82.32 | 81.40 | 81.53 | 11,742,818 | +0.03(+0.03%) |
Sep 01, 2022 | 81.11 | 81.60 | 80.70 | 81.50 | 10,197,942 | +0.15(+0.19%) |
Aug 31, 2022 | 81.87 | 82.01 | 81.31 | 81.35 | 15,884,194 | -0.51(-0.63%) |
Aug 30, 2022 | 82.62 | 82.66 | 81.57 | 81.86 | 23,637,228 | -0.65(-0.78%) |
Aug 29, 2022 | 82.35 | 82.82 | 82.23 | 82.51 | 6,866,704 | -0.35(-0.42%) |
Aug 26, 2022 | 84.25 | 84.28 | 82.80 | 82.85 | 12,489,984 | -1.34(-1.59%) |
Aug 25, 2022 | 83.74 | 84.27 | 83.59 | 84.19 | 3,938,079 | +0.70(+0.84%) |
Aug 24, 2022 | 83.46 | 83.61 | 83.27 | 83.49 | 5,157,424 | +0.12(+0.15%) |
Aug 23, 2022 | 83.21 | 83.54 | 82.97 | 83.37 | 13,590,359 | +0.18(+0.21%) |
Aug 22, 2022 | 83.53 | 83.62 | 83.17 | 83.19 | 20,186,348 | -0.98(-1.17%) |
Aug 19, 2022 | 84.50 | 84.61 | 84.00 | 84.17 | 17,111,824 | -0.89(-1.05%) |
Aug 18, 2022 | 85.13 | 85.24 | 85.03 | 85.07 | 6,375,286 | +0.08(+0.09%) |
Aug 17, 2022 | 85.28 | 85.44 | 84.97 | 84.99 | 11,551,277 | -0.89(-1.04%) |
Aug 16, 2022 | 86.16 | 86.16 | 85.64 | 85.88 | 9,805,264 | -0.33(-0.38%) |
Aug 15, 2022 | 86.31 | 86.48 | 86.04 | 86.21 | 10,536,703 | -0.17(-0.19%) |
Aug 12, 2022 | 85.69 | 86.41 | 85.64 | 86.38 | 6,722,790 | +0.79(+0.92%) |
Aug 11, 2022 | 86.60 | 86.75 | 85.48 | 85.59 | 12,497,851 | -0.43(-0.49%) |
Aug 10, 2022 | 85.74 | 86.10 | 85.69 | 86.01 | 12,129,525 | +1.27(+1.50%) |
Aug 09, 2022 | 85.23 | 85.26 | 84.73 | 84.74 | 18,771,562 | -0.66(-0.77%) |
Aug 08, 2022 | 85.59 | 85.96 | 85.32 | 85.39 | 7,375,464 | +0.12(+0.13%) |
Aug 05, 2022 | 84.80 | 85.35 | 84.55 | 85.28 | 9,300,769 | -0.35(-0.41%) |
Aug 04, 2022 | 85.58 | 85.65 | 85.35 | 85.63 | 6,670,663 | +0.22(+0.26%) |
Aug 03, 2022 | 84.92 | 85.48 | 84.74 | 85.41 | 7,440,456 | +0.74(+0.88%) |
Aug 02, 2022 | 84.91 | 85.03 | 84.63 | 84.67 | 14,465,323 | -0.42(-0.50%) |
Aug 01, 2022 | 84.88 | 85.22 | 84.62 | 85.09 | 11,826,333 | +0.16(+0.19%) |
Jul 29, 2022 | 84.64 | 85.19 | 84.47 | 84.93 | 9,817,811 | +0.22(+0.26%) |
Jul 28, 2022 | 84.19 | 84.76 | 83.89 | 84.71 | 8,261,557 | +0.93(+1.12%) |
Jul 27, 2022 | 83.35 | 84.12 | 83.30 | 83.78 | 9,834,990 | +0.85(+1.03%) |
Jul 26, 2022 | 83.37 | 83.38 | 82.86 | 82.93 | 6,077,814 | -0.57(-0.69%) |
Jul 25, 2022 | 83.71 | 83.71 | 83.26 | 83.50 | 6,435,678 | -0.04(-0.05%) |
Jul 22, 2022 | 83.83 | 84.25 | 83.25 | 83.54 | 10,053,998 | -0.11(-0.14%) |
Jul 21, 2022 | 82.61 | 83.72 | 82.46 | 83.66 | 17,180,956 | +1.06(+1.28%) |
Jul 20, 2022 | 82.38 | 83.26 | 82.38 | 82.60 | 30,254,630 | +0.41(+0.50%) |
Jul 19, 2022 | 81.51 | 82.44 | 81.44 | 82.19 | 9,643,008 | +1.10(+1.36%) |
Jul 18, 2022 | 82.13 | 82.13 | 81.02 | 81.08 | 8,376,104 | -0.80(-0.98%) |
Jul 15, 2022 | 81.10 | 81.91 | 81.07 | 81.89 | 15,887,381 | +1.11(+1.37%) |
Jul 14, 2022 | 80.43 | 80.89 | 79.84 | 80.78 | 10,934,127 | -0.23(-0.28%) |
Jul 13, 2022 | 80.41 | 81.28 | 80.21 | 81.00 | 12,567,135 | -0.16(-0.20%) |
Jul 12, 2022 | 80.86 | 81.26 | 80.85 | 81.16 | 8,769,315 | +0.30(+0.37%) |
Jul 11, 2022 | 81.11 | 81.29 | 80.82 | 80.86 | 4,971,375 | -0.45(-0.55%) |
Jul 08, 2022 | 80.93 | 81.36 | 80.64 | 81.31 | 9,847,388 | +0.17(+0.21%) |
Jul 07, 2022 | 80.18 | 81.21 | 80.18 | 81.15 | 12,130,226 | +1.30(+1.62%) |
Jul 06, 2022 | 79.98 | 80.22 | 79.71 | 79.85 | 7,155,668 | -0.31(-0.38%) |
Jul 05, 2022 | 79.72 | 80.21 | 79.22 | 80.16 | 9,639,542 | -0.07(-0.09%) |