Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.50 | 86.67 | 85.50 | 86.58 | 106,617 | +1.31(+1.54%) |
Mar 30, 2023 | 85.37 | 85.43 | 84.90 | 85.27 | 56,209 | +0.48(+0.57%) |
Mar 29, 2023 | 84.45 | 84.82 | 84.21 | 84.79 | 58,595 | +1.25(+1.50%) |
Mar 28, 2023 | 83.49 | 83.76 | 83.16 | 83.53 | 93,552 | -0.14(-0.17%) |
Mar 27, 2023 | 83.92 | 84.15 | 83.43 | 83.67 | 73,752 | +0.29(+0.34%) |
Mar 24, 2023 | 82.58 | 83.40 | 82.11 | 83.38 | 164,085 | +0.42(+0.51%) |
Mar 23, 2023 | 83.28 | 84.24 | 82.41 | 82.96 | 103,106 | +0.23(+0.28%) |
Mar 22, 2023 | 84.19 | 84.85 | 82.69 | 82.73 | 75,982 | -1.51(-1.80%) |
Mar 21, 2023 | 83.90 | 84.33 | 83.53 | 84.24 | 137,804 | +1.09(+1.31%) |
Mar 20, 2023 | 82.42 | 83.30 | 82.42 | 83.15 | 107,762 | +0.84(+1.01%) |
Mar 17, 2023 | 83.17 | 83.23 | 82.09 | 82.31 | 67,809 | -0.99(-1.19%) |
Mar 16, 2023 | 81.51 | 83.42 | 81.31 | 83.31 | 81,811 | +1.43(+1.75%) |
Mar 15, 2023 | 81.48 | 81.92 | 80.79 | 81.87 | 166,902 | -0.72(-0.87%) |
Mar 14, 2023 | 82.59 | 83.08 | 81.69 | 82.59 | 59,424 | +1.22(+1.50%) |
Mar 13, 2023 | 80.77 | 82.33 | 80.47 | 81.37 | 131,079 | -0.21(-0.25%) |
Mar 10, 2023 | 82.89 | 83.16 | 81.28 | 81.58 | 88,723 | -1.53(-1.84%) |
Mar 09, 2023 | 84.70 | 85.07 | 82.92 | 83.11 | 66,886 | -1.49(-1.77%) |
Mar 08, 2023 | 84.46 | 84.80 | 84.14 | 84.60 | 99,724 | +0.25(+0.29%) |
Mar 07, 2023 | 85.64 | 85.79 | 84.28 | 84.36 | 70,536 | -1.36(-1.58%) |
Mar 06, 2023 | 85.95 | 86.38 | 85.64 | 85.71 | 105,345 | -0.19(-0.22%) |
Mar 03, 2023 | 85.07 | 85.96 | 84.86 | 85.90 | 74,904 | +1.32(+1.56%) |
Mar 02, 2023 | 83.51 | 84.78 | 83.29 | 84.58 | 98,088 | +0.87(+1.04%) |
Mar 01, 2023 | 83.92 | 84.08 | 83.40 | 83.71 | 80,100 | -0.31(-0.37%) |
Feb 28, 2023 | 84.24 | 84.74 | 84.02 | 84.02 | 189,751 | -0.31(-0.37%) |
Feb 27, 2023 | 84.78 | 85.14 | 84.21 | 84.34 | 91,342 | +0.28(+0.34%) |
Feb 24, 2023 | 83.95 | 84.25 | 83.51 | 84.05 | 62,745 | -1.05(-1.24%) |
Feb 23, 2023 | 85.10 | 85.32 | 84.13 | 85.10 | 65,694 | +0.82(+0.97%) |
Feb 22, 2023 | 84.51 | 84.83 | 84.01 | 84.29 | 67,558 | -0.17(-0.20%) |
Feb 21, 2023 | 85.69 | 85.69 | 84.40 | 84.46 | 85,298 | -1.91(-2.21%) |
Feb 17, 2023 | 86.26 | 86.42 | 85.71 | 86.36 | 56,196 | -0.28(-0.32%) |
Feb 16, 2023 | 86.68 | 87.60 | 86.56 | 86.64 | 114,431 | -1.04(-1.19%) |
Feb 15, 2023 | 87.02 | 87.73 | 86.68 | 87.68 | 63,175 | +0.33(+0.38%) |
Feb 14, 2023 | 87.07 | 87.84 | 86.52 | 87.34 | 128,388 | +0.02(+0.02%) |
Feb 13, 2023 | 86.52 | 87.33 | 86.25 | 87.33 | 67,313 | +1.05(+1.22%) |
Feb 10, 2023 | 85.84 | 86.30 | 85.64 | 86.27 | 70,216 | +0.13(+0.15%) |
Feb 09, 2023 | 87.67 | 87.69 | 85.93 | 86.15 | 95,702 | -0.77(-0.88%) |
Feb 08, 2023 | 87.41 | 87.74 | 86.77 | 86.91 | 98,241 | -0.87(-1.00%) |
Feb 07, 2023 | 86.73 | 88.09 | 86.29 | 87.79 | 116,118 | +0.96(+1.11%) |
Feb 06, 2023 | 86.88 | 87.19 | 86.61 | 86.82 | 111,458 | -0.65(-0.74%) |
Feb 03, 2023 | 87.43 | 88.30 | 87.19 | 87.47 | 102,469 | -0.97(-1.10%) |
Feb 02, 2023 | 87.91 | 88.79 | 87.57 | 88.45 | 123,084 | +1.37(+1.57%) |
Feb 01, 2023 | 85.86 | 87.70 | 85.21 | 87.08 | 163,282 | +0.98(+1.14%) |
Jan 31, 2023 | 84.88 | 86.11 | 84.81 | 86.10 | 88,325 | +1.40(+1.65%) |
Jan 30, 2023 | 85.04 | 85.63 | 84.67 | 84.70 | 149,358 | -1.01(-1.18%) |
Jan 27, 2023 | 85.21 | 86.15 | 85.10 | 85.71 | 115,141 | +0.26(+0.30%) |
Jan 26, 2023 | 85.20 | 85.49 | 84.47 | 85.46 | 209,963 | +0.89(+1.06%) |
Jan 25, 2023 | 83.79 | 84.60 | 83.23 | 84.56 | 297,814 | -0.21(-0.24%) |
Jan 24, 2023 | 84.68 | 84.91 | 84.32 | 84.77 | 117,504 | -0.22(-0.25%) |
Jan 23, 2023 | 84.04 | 85.38 | 83.89 | 84.99 | 158,454 | +0.96(+1.15%) |
Jan 20, 2023 | 82.81 | 84.02 | 82.40 | 84.02 | 133,067 | +1.61(+1.96%) |
Jan 19, 2023 | 82.69 | 82.91 | 82.15 | 82.41 | 153,275 | -0.81(-0.97%) |
Jan 18, 2023 | 84.86 | 85.13 | 83.19 | 83.22 | 123,633 | -1.37(-1.61%) |
Jan 17, 2023 | 84.73 | 85.13 | 84.44 | 84.58 | 194,311 | -0.15(-0.17%) |
Jan 13, 2023 | 83.67 | 84.81 | 83.63 | 84.73 | 92,231 | +0.31(+0.37%) |
Jan 12, 2023 | 84.29 | 84.63 | 83.41 | 84.42 | 130,636 | +0.28(+0.34%) |
Jan 11, 2023 | 83.36 | 84.13 | 83.28 | 84.13 | 170,211 | +1.12(+1.35%) |
Jan 10, 2023 | 82.18 | 83.03 | 82.16 | 83.01 | 510,836 | +0.66(+0.80%) |
Jan 09, 2023 | 82.54 | 83.54 | 82.34 | 82.35 | 502,541 | +0.25(+0.30%) |
Jan 06, 2023 | 80.96 | 82.35 | 80.27 | 82.11 | 100,506 | +1.89(+2.35%) |
Jan 05, 2023 | 80.94 | 80.94 | 80.06 | 80.22 | 93,324 | -1.05(-1.29%) |
Jan 04, 2023 | 81.02 | 81.68 | 80.62 | 81.27 | 233,762 | +0.73(+0.90%) |
Jan 03, 2023 | 81.45 | 81.83 | 79.96 | 80.55 | 412,390 | -0.34(-0.43%) |
Dec 30, 2022 | 80.56 | 80.90 | 80.08 | 80.89 | 404,344 | -0.39(-0.48%) |
Dec 29, 2022 | 80.28 | 81.44 | 80.24 | 81.28 | 124,571 | +1.61(+2.02%) |
Dec 28, 2022 | 80.80 | 81.18 | 79.67 | 79.67 | 242,777 | -1.07(-1.33%) |
Dec 27, 2022 | 80.91 | 81.10 | 80.43 | 80.74 | 375,497 | -0.29(-0.36%) |
Dec 23, 2022 | 80.48 | 81.04 | 80.01 | 81.04 | 180,547 | +0.35(+0.44%) |
Dec 22, 2022 | 81.14 | 81.14 | 79.34 | 80.68 | 284,191 | -1.13(-1.38%) |
Dec 21, 2022 | 81.12 | 82.06 | 80.97 | 81.81 | 419,648 | +1.21(+1.50%) |
Dec 20, 2022 | 80.31 | 80.91 | 80.04 | 80.60 | 210,731 | -0.02(-0.02%) |
Dec 19, 2022 | 81.41 | 81.42 | 80.21 | 80.62 | 169,522 | -0.75(-0.92%) |
Dec 16, 2022 | 81.84 | 82.01 | 80.80 | 81.37 | 159,521 | -1.00(-1.22%) |
Dec 15, 2022 | 83.58 | 83.58 | 82.01 | 82.37 | 186,959 | -2.06(-2.44%) |
Dec 14, 2022 | 84.93 | 85.75 | 83.83 | 84.44 | 154,076 | -0.65(-0.76%) |
Dec 13, 2022 | 86.65 | 86.81 | 84.43 | 85.08 | 211,487 | +0.80(+0.95%) |
Dec 12, 2022 | 83.27 | 84.29 | 83.17 | 84.28 | 221,833 | +1.23(+1.48%) |
Dec 09, 2022 | 83.44 | 83.99 | 83.05 | 83.05 | 389,852 | -0.76(-0.91%) |
Dec 08, 2022 | 83.54 | 84.00 | 83.19 | 83.81 | 186,587 | +0.68(+0.82%) |
Dec 07, 2022 | 83.02 | 83.63 | 82.87 | 83.13 | 314,219 | -0.12(-0.14%) |
Dec 06, 2022 | 84.25 | 84.33 | 82.66 | 83.25 | 204,632 | -1.09(-1.29%) |
Dec 05, 2022 | 85.55 | 85.55 | 83.99 | 84.33 | 186,058 | -1.65(-1.92%) |
Dec 02, 2022 | 85.03 | 86.22 | 84.81 | 85.99 | 142,813 | -0.21(-0.24%) |
Dec 01, 2022 | 86.17 | 86.62 | 85.56 | 86.19 | 101,356 | +0.22(+0.26%) |
Nov 30, 2022 | 83.19 | 85.97 | 82.83 | 85.97 | 224,243 | +2.82(+3.39%) |
Nov 29, 2022 | 83.33 | 83.56 | 82.80 | 83.15 | 300,116 | -0.12(-0.14%) |
Nov 28, 2022 | 83.97 | 84.32 | 83.06 | 83.27 | 114,606 | -1.37(-1.62%) |
Nov 25, 2022 | 84.62 | 84.83 | 84.48 | 84.64 | 76,576 | -0.14(-0.16%) |
Nov 23, 2022 | 84.13 | 84.88 | 84.13 | 84.77 | 107,250 | +0.54(+0.64%) |
Nov 22, 2022 | 83.43 | 84.30 | 83.15 | 84.23 | 241,373 | +1.32(+1.59%) |
Nov 21, 2022 | 82.81 | 83.14 | 82.61 | 82.91 | 220,794 | -0.29(-0.35%) |
Nov 18, 2022 | 83.65 | 83.65 | 82.55 | 83.21 | 209,094 | +0.39(+0.47%) |
Nov 17, 2022 | 82.40 | 82.92 | 81.89 | 82.82 | 152,306 | -0.46(-0.55%) |
Nov 16, 2022 | 83.89 | 83.89 | 83.11 | 83.28 | 196,179 | -0.85(-1.01%) |
Nov 15, 2022 | 84.60 | 84.76 | 83.32 | 84.13 | 141,700 | +0.86(+1.03%) |
Nov 14, 2022 | 83.78 | 84.42 | 83.23 | 83.27 | 126,641 | -1.02(-1.21%) |
Nov 11, 2022 | 83.34 | 84.50 | 83.20 | 84.28 | 135,066 | +1.02(+1.22%) |
Nov 10, 2022 | 81.43 | 83.35 | 81.40 | 83.27 | 228,679 | +4.73(+6.02%) |
Nov 09, 2022 | 79.78 | 79.97 | 78.40 | 78.54 | 422,083 | -1.68(-2.10%) |
Nov 08, 2022 | 79.85 | 80.96 | 79.33 | 80.22 | 158,622 | +0.70(+0.89%) |
Nov 07, 2022 | 78.99 | 79.61 | 78.49 | 79.52 | 139,205 | +0.97(+1.23%) |
Nov 04, 2022 | 78.58 | 79.00 | 77.29 | 78.55 | 187,508 | +1.15(+1.49%) |
Nov 03, 2022 | 77.49 | 78.02 | 76.91 | 77.40 | 214,655 | -0.93(-1.19%) |
Nov 02, 2022 | 80.43 | 78.32 | 78.32 | 339,780 | -2.21(-2.75%) | |
Nov 01, 2022 | 81.51 | 81.59 | 80.23 | 80.54 | 270,340 | -0.28(-0.35%) |
Oct 31, 2022 | 80.68 | 81.24 | 80.62 | 80.82 | 129,686 | -0.45(-0.55%) |
Oct 28, 2022 | 79.28 | 81.37 | 79.26 | 81.27 | 257,648 | +1.99(+2.51%) |
Oct 27, 2022 | 79.94 | 80.33 | 79.19 | 79.28 | 199,936 | -0.21(-0.26%) |
Oct 26, 2022 | 79.27 | 80.64 | 79.27 | 79.49 | 245,364 | -0.38(-0.48%) |
Oct 25, 2022 | 78.24 | 79.96 | 78.24 | 79.87 | 135,314 | +1.59(+2.04%) |
Oct 24, 2022 | 77.67 | 78.55 | 77.17 | 78.28 | 146,465 | +1.00(+1.29%) |
Oct 21, 2022 | 75.41 | 77.38 | 75.23 | 77.28 | 141,948 | +1.77(+2.35%) |
Oct 20, 2022 | 76.13 | 77.09 | 75.30 | 75.51 | 142,456 | -0.81(-1.06%) |
Oct 19, 2022 | 76.53 | 77.01 | 75.65 | 76.32 | 179,008 | -0.68(-0.89%) |
Oct 18, 2022 | 77.86 | 77.95 | 76.29 | 77.00 | 124,461 | +0.94(+1.23%) |
Oct 17, 2022 | 75.30 | 76.34 | 75.30 | 76.06 | 197,172 | +1.92(+2.59%) |
Oct 14, 2022 | 76.55 | 76.91 | 74.00 | 74.15 | 161,109 | -1.89(-2.48%) |
Oct 13, 2022 | 72.65 | 76.39 | 72.27 | 76.04 | 252,029 | +1.90(+2.56%) |
Oct 12, 2022 | 74.48 | 74.72 | 73.99 | 74.14 | 132,701 | -0.20(-0.26%) |
Oct 11, 2022 | 74.47 | 75.29 | 73.86 | 74.33 | 135,251 | -0.39(-0.52%) |
Oct 10, 2022 | 75.54 | 75.65 | 74.20 | 74.72 | 224,152 | -0.66(-0.87%) |
Oct 07, 2022 | 76.86 | 76.86 | 75.02 | 75.38 | 138,269 | -2.28(-2.94%) |
Oct 06, 2022 | 78.27 | 78.81 | 77.51 | 77.66 | 193,793 | -0.85(-1.08%) |
Oct 05, 2022 | 77.75 | 78.94 | 77.20 | 78.51 | 126,927 | -0.11(-0.14%) |
Oct 04, 2022 | 77.64 | 78.64 | 77.49 | 78.62 | 123,983 | +2.37(+3.11%) |
Oct 03, 2022 | 75.04 | 76.72 | 74.68 | 76.25 | 284,536 | +1.98(+2.66%) |
Sep 30, 2022 | 75.21 | 76.04 | 74.24 | 74.27 | 228,420 | -1.08(-1.43%) |
Sep 29, 2022 | 76.16 | 76.16 | 74.72 | 75.35 | 271,050 | -1.52(-1.97%) |
Sep 28, 2022 | 75.67 | 77.22 | 75.39 | 76.87 | 168,585 | +1.57(+2.08%) |
Sep 27, 2022 | 76.32 | 76.77 | 74.78 | 75.30 | 221,501 | -0.21(-0.27%) |
Sep 26, 2022 | 76.18 | 76.80 | 75.25 | 75.51 | 309,659 | -0.86(-1.13%) |
Sep 23, 2022 | 76.68 | 76.78 | 75.40 | 76.37 | 219,447 | -1.24(-1.59%) |
Sep 22, 2022 | 78.32 | 78.44 | 77.48 | 77.61 | 304,002 | -0.85(-1.08%) |
Sep 21, 2022 | 80.09 | 80.97 | 78.45 | 78.45 | 116,935 | -1.25(-1.56%) |
Sep 20, 2022 | 80.12 | 80.12 | 79.14 | 79.70 | 85,831 | -1.05(-1.30%) |
Sep 19, 2022 | 79.34 | 80.80 | 79.34 | 80.75 | 187,506 | +0.60(+0.75%) |
Sep 16, 2022 | 79.97 | 80.22 | 79.41 | 80.15 | 134,812 | -0.70(-0.87%) |
Sep 15, 2022 | 81.73 | 82.21 | 80.56 | 80.85 | 104,207 | -1.22(-1.48%) |
Sep 14, 2022 | 82.21 | 82.51 | 81.42 | 82.07 | 138,228 | +0.18(+0.23%) |
Sep 13, 2022 | 83.64 | 83.85 | 81.64 | 81.88 | 90,090 | -3.71(-4.33%) |
Sep 12, 2022 | 85.18 | 85.74 | 85.09 | 85.59 | 102,733 | +0.75(+0.88%) |
Sep 09, 2022 | 84.04 | 85.00 | 83.92 | 84.84 | 67,514 | +1.41(+1.69%) |
Sep 08, 2022 | 82.36 | 83.47 | 82.05 | 83.43 | 136,340 | +0.57(+0.69%) |
Sep 07, 2022 | 81.13 | 83.01 | 81.13 | 82.86 | 86,052 | +1.63(+2.00%) |
Sep 06, 2022 | 81.77 | 81.88 | 80.72 | 81.23 | 116,606 | -0.31(-0.38%) |
Sep 02, 2022 | 83.26 | 83.51 | 81.19 | 81.54 | 78,180 | -0.90(-1.09%) |
Sep 01, 2022 | 81.94 | 82.47 | 81.10 | 82.44 | 227,649 | +0.00(+0.00%) |
Aug 31, 2022 | 83.35 | 83.62 | 82.40 | 82.44 | 190,102 | -0.56(-0.67%) |
Aug 30, 2022 | 84.16 | 84.20 | 82.56 | 82.99 | 137,045 | -0.93(-1.10%) |
Aug 29, 2022 | 83.98 | 84.56 | 83.60 | 83.92 | 147,782 | -0.65(-0.77%) |
Aug 26, 2022 | 87.91 | 87.91 | 84.54 | 84.57 | 80,590 | -3.24(-3.69%) |
Aug 25, 2022 | 87.04 | 87.81 | 86.83 | 87.81 | 74,713 | +1.17(+1.35%) |
Aug 24, 2022 | 86.35 | 86.95 | 86.22 | 86.64 | 96,613 | +0.25(+0.29%) |
Aug 23, 2022 | 86.49 | 87.01 | 86.26 | 86.39 | 125,711 | -0.08(-0.09%) |
Aug 22, 2022 | 87.35 | 87.42 | 86.36 | 86.47 | 68,231 | -2.04(-2.30%) |
Aug 19, 2022 | 89.30 | 89.30 | 88.24 | 88.50 | 85,969 | -1.32(-1.47%) |
Aug 18, 2022 | 89.69 | 89.96 | 89.29 | 89.83 | 75,414 | +0.34(+0.38%) |
Aug 17, 2022 | 89.55 | 90.06 | 89.12 | 89.49 | 98,274 | -0.74(-0.82%) |
Aug 16, 2022 | 89.84 | 90.62 | 89.67 | 90.23 | 143,945 | +0.11(+0.12%) |
Aug 15, 2022 | 89.26 | 90.23 | 89.19 | 90.12 | 239,426 | +0.43(+0.48%) |
Aug 12, 2022 | 88.70 | 89.70 | 88.51 | 89.69 | 103,949 | +1.48(+1.68%) |
Aug 11, 2022 | 88.76 | 89.30 | 88.11 | 88.21 | 141,909 | +0.03(+0.03%) |
Aug 10, 2022 | 87.62 | 88.23 | 87.54 | 88.18 | 156,557 | +2.05(+2.39%) |
Aug 09, 2022 | 86.66 | 86.66 | 85.88 | 86.13 | 85,988 | -0.67(-0.77%) |
Aug 08, 2022 | 87.13 | 87.73 | 86.60 | 86.80 | 64,091 | -0.05(-0.06%) |
Aug 05, 2022 | 85.92 | 86.88 | 85.82 | 86.85 | 101,702 | -0.04(-0.04%) |
Aug 04, 2022 | 86.90 | 87.05 | 86.49 | 86.89 | 105,444 | -0.02(-0.02%) |
Aug 03, 2022 | 85.97 | 87.09 | 85.77 | 86.91 | 80,767 | +1.42(+1.66%) |
Aug 02, 2022 | 85.72 | 86.40 | 85.07 | 85.48 | 178,569 | -0.55(-0.63%) |
Aug 01, 2022 | 85.59 | 86.45 | 85.37 | 86.03 | 145,743 | -0.12(-0.14%) |
Jul 29, 2022 | 85.07 | 86.26 | 84.86 | 86.15 | 109,091 | +1.15(+1.35%) |
Jul 28, 2022 | 83.88 | 85.11 | 83.25 | 85.00 | 240,633 | +1.31(+1.57%) |
Jul 27, 2022 | 82.30 | 83.97 | 82.12 | 83.68 | 140,667 | +2.15(+2.64%) |
Jul 26, 2022 | 82.09 | 82.16 | 81.36 | 81.53 | 157,778 | -0.90(-1.09%) |
Jul 25, 2022 | 82.63 | 82.63 | 81.93 | 82.43 | 164,777 | -0.01(-0.01%) |
Jul 22, 2022 | 83.35 | 83.69 | 81.98 | 82.44 | 124,584 | -0.80(-0.96%) |
Jul 21, 2022 | 82.14 | 83.24 | 81.77 | 83.24 | 106,529 | +1.05(+1.28%) |
Jul 20, 2022 | 81.61 | 82.41 | 81.40 | 82.18 | 131,703 | +0.57(+0.70%) |
Jul 19, 2022 | 80.15 | 81.68 | 80.04 | 81.61 | 133,418 | +2.35(+2.96%) |
Jul 18, 2022 | 80.56 | 80.76 | 79.04 | 79.26 | 201,703 | -0.70(-0.88%) |
Jul 15, 2022 | 79.46 | 79.96 | 78.99 | 79.96 | 154,336 | +1.39(+1.77%) |
Jul 14, 2022 | 77.83 | 78.72 | 77.18 | 78.57 | 183,152 | -0.31(-0.40%) |
Jul 13, 2022 | 78.19 | 79.45 | 77.99 | 78.88 | 212,950 | -0.44(-0.55%) |
Jul 12, 2022 | 80.02 | 80.53 | 78.93 | 79.32 | 114,769 | -0.74(-0.92%) |
Jul 11, 2022 | 80.51 | 80.62 | 79.96 | 80.06 | 172,101 | -0.87(-1.07%) |
Jul 08, 2022 | 80.75 | 81.36 | 80.31 | 80.93 | 297,420 | -0.19(-0.23%) |
Jul 07, 2022 | 80.27 | 81.22 | 80.09 | 81.11 | 134,854 | +1.26(+1.57%) |
Jul 06, 2022 | 79.60 | 80.29 | 79.13 | 79.86 | 182,881 | +0.32(+0.40%) |
Jul 05, 2022 | 78.34 | 79.54 | 77.57 | 79.54 | 117,333 | +0.24(+0.31%) |
Jul 01, 2022 | 78.45 | 79.40 | 77.87 | 79.29 | 159,015 | +0.72(+0.92%) |
Jun 30, 2022 | 78.34 | 79.34 | 77.73 | 78.57 | 306,906 | -0.77(-0.97%) |
Jun 29, 2022 | 79.42 | 79.57 | 78.76 | 79.34 | 127,837 | -0.06(-0.07%) |
Jun 28, 2022 | 81.45 | 81.85 | 79.32 | 79.40 | 149,684 | -1.69(-2.09%) |
Jun 27, 2022 | 81.66 | 81.72 | 80.85 | 81.09 | 167,553 | -0.27(-0.34%) |
Jun 24, 2022 | 79.65 | 81.42 | 79.50 | 81.37 | 153,373 | +2.45(+3.11%) |
Jun 23, 2022 | 78.44 | 79.01 | 77.79 | 78.91 | 190,737 | +0.91(+1.16%) |
Jun 22, 2022 | 77.27 | 78.82 | 77.07 | 78.01 | 302,926 | -0.01(-0.01%) |
Jun 21, 2022 | 77.38 | 78.36 | 77.38 | 78.02 | 444,649 | +1.71(+2.25%) |
Jun 17, 2022 | 76.04 | 76.95 | 75.56 | 76.30 | 181,184 | +0.25(+0.33%) |
Jun 16, 2022 | 77.06 | 77.06 | 75.55 | 76.05 | 268,442 | -2.73(-3.46%) |
Jun 15, 2022 | 78.56 | 79.79 | 77.42 | 78.78 | 246,237 | +1.02(+1.32%) |
Jun 14, 2022 | 78.44 | 78.58 | 77.13 | 77.75 | 232,729 | -0.26(-0.34%) |
Jun 13, 2022 | 79.06 | 79.36 | 77.70 | 78.02 | 553,650 | -3.15(-3.88%) |
Jun 10, 2022 | 82.38 | 82.38 | 81.14 | 81.16 | 343,942 | -2.46(-2.95%) |
Jun 09, 2022 | 85.15 | 85.64 | 83.62 | 83.62 | 95,776 | -1.87(-2.19%) |
Jun 08, 2022 | 86.17 | 86.50 | 85.41 | 85.49 | 89,070 | -1.10(-1.27%) |
Jun 07, 2022 | 85.01 | 86.65 | 84.85 | 86.59 | 124,620 | +0.81(+0.94%) |
Jun 06, 2022 | 86.50 | 86.76 | 85.55 | 85.79 | 236,103 | +0.14(+0.16%) |
Jun 03, 2022 | 86.06 | 86.27 | 85.41 | 85.65 | 158,601 | -1.42(-1.63%) |
Jun 02, 2022 | 85.20 | 87.07 | 84.83 | 87.07 | 123,112 | +1.90(+2.24%) |
Jun 01, 2022 | 86.43 | 86.59 | 84.62 | 85.16 | 197,275 | -0.79(-0.92%) |
May 31, 2022 | 86.26 | 86.60 | 85.29 | 85.95 | 411,347 | -0.72(-0.83%) |
May 27, 2022 | 84.99 | 86.70 | 84.95 | 86.67 | 184,791 | +2.20(+2.61%) |
May 26, 2022 | 82.92 | 84.81 | 82.83 | 84.47 | 126,897 | +1.81(+2.19%) |
May 25, 2022 | 81.44 | 83.08 | 81.34 | 82.66 | 200,784 | +0.83(+1.01%) |
May 24, 2022 | 81.73 | 82.07 | 80.51 | 81.83 | 173,308 | -0.65(-0.79%) |
May 23, 2022 | 81.73 | 82.63 | 81.20 | 82.48 | 128,874 | +1.37(+1.69%) |
May 20, 2022 | 81.94 | 82.00 | 79.20 | 81.11 | 297,093 | -0.09(-0.11%) |
May 19, 2022 | 81.02 | 82.10 | 80.60 | 81.20 | 282,501 | -0.46(-0.56%) |
May 18, 2022 | 84.22 | 84.22 | 81.41 | 81.66 | 207,634 | -3.53(-4.14%) |
May 17, 2022 | 84.81 | 85.24 | 83.94 | 85.18 | 175,214 | +1.70(+2.04%) |
May 16, 2022 | 83.63 | 84.22 | 82.97 | 83.48 | 128,299 | -0.52(-0.62%) |
May 13, 2022 | 82.90 | 84.40 | 82.86 | 84.01 | 456,389 | +2.06(+2.51%) |
May 12, 2022 | 81.15 | 82.54 | 80.44 | 81.95 | 310,067 | +0.25(+0.31%) |
May 11, 2022 | 83.18 | 84.10 | 81.50 | 81.70 | 243,794 | -1.63(-1.96%) |
May 10, 2022 | 84.52 | 84.74 | 82.33 | 83.33 | 289,877 | +0.08(+0.09%) |
May 09, 2022 | 84.56 | 84.75 | 82.91 | 83.25 | 270,958 | -2.53(-2.94%) |
May 06, 2022 | 86.00 | 86.50 | 84.51 | 85.78 | 389,836 | -0.79(-0.91%) |
May 05, 2022 | 89.01 | 89.01 | 85.61 | 86.56 | 222,876 | -3.28(-3.65%) |
May 04, 2022 | 87.25 | 89.90 | 86.52 | 89.85 | 276,834 | +2.67(+3.06%) |
May 03, 2022 | 86.78 | 87.66 | 86.57 | 87.18 | 434,532 | +0.58(+0.67%) |
May 02, 2022 | 85.98 | 86.94 | 84.66 | 86.59 | 605,945 | +0.56(+0.65%) |
Apr 29, 2022 | 88.38 | 89.08 | 85.88 | 86.03 | 233,919 | -2.95(-3.32%) |
Apr 28, 2022 | 87.92 | 89.40 | 86.92 | 88.98 | 268,935 | +1.90(+2.19%) |
Apr 27, 2022 | 86.89 | 88.16 | 86.61 | 87.08 | 251,539 | +0.35(+0.40%) |
Apr 26, 2022 | 88.73 | 88.76 | 86.73 | 86.73 | 285,101 | -2.53(-2.83%) |
Apr 25, 2022 | 88.21 | 89.26 | 87.32 | 89.25 | 341,801 | +0.49(+0.55%) |
Apr 22, 2022 | 90.89 | 90.94 | 88.66 | 88.77 | 315,604 | -2.39(-2.62%) |
Apr 21, 2022 | 93.29 | 93.72 | 90.98 | 91.16 | 181,519 | -1.32(-1.43%) |
Apr 20, 2022 | 92.58 | 92.94 | 92.26 | 92.48 | 133,952 | +0.32(+0.35%) |
Apr 19, 2022 | 90.47 | 92.27 | 90.34 | 92.16 | 145,031 | +1.71(+1.89%) |
Apr 18, 2022 | 90.36 | 90.83 | 89.96 | 90.45 | 200,962 | -0.14(-0.15%) |
Apr 14, 2022 | 91.92 | 92.20 | 90.55 | 90.58 | 127,012 | -1.34(-1.46%) |
Apr 13, 2022 | 90.82 | 92.03 | 90.69 | 91.92 | 211,166 | +1.13(+1.24%) |
Apr 12, 2022 | 92.13 | 92.64 | 90.53 | 90.80 | 228,679 | -0.65(-0.71%) |
Apr 11, 2022 | 92.34 | 92.38 | 91.28 | 91.45 | 210,618 | -1.46(-1.57%) |
Apr 08, 2022 | 93.23 | 93.62 | 92.67 | 92.91 | 127,505 | -0.45(-0.48%) |
Apr 07, 2022 | 92.76 | 93.74 | 92.28 | 93.35 | 140,977 | +0.48(+0.51%) |
Apr 06, 2022 | 93.03 | 93.31 | 92.26 | 92.88 | 124,577 | -1.09(-1.16%) |
Apr 05, 2022 | 94.97 | 95.25 | 93.68 | 93.96 | 146,183 | -1.20(-1.27%) |
Apr 04, 2022 | 94.38 | 95.21 | 94.22 | 95.17 | 144,892 | +0.82(+0.86%) |