Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 103.33 | 105.32 | 103.01 | 104.78 | 13,864,828 | +0.78(+0.75%) |
May 30, 2023 | 103.75 | 104.82 | 103.05 | 104.00 | 10,410,683 | +1.06(+1.03%) |
May 26, 2023 | 103.21 | 105.06 | 102.89 | 102.94 | 14,149,180 | -0.21(-0.20%) |
May 25, 2023 | 98.11 | 103.51 | 97.69 | 103.15 | 16,965,738 | +5.90(+6.07%) |
May 24, 2023 | 96.88 | 97.80 | 96.22 | 97.24 | 6,890,346 | -0.22(-0.22%) |
May 23, 2023 | 99.96 | 100.32 | 97.39 | 97.46 | 10,158,116 | -3.19(-3.17%) |
May 22, 2023 | 101.36 | 101.97 | 100.61 | 100.65 | 5,955,309 | -1.06(-1.04%) |
May 19, 2023 | 101.27 | 101.94 | 100.80 | 101.71 | 8,655,141 | +0.49(+0.49%) |
May 18, 2023 | 98.68 | 101.34 | 98.64 | 101.22 | 10,121,825 | +2.54(+2.58%) |
May 17, 2023 | 97.70 | 99.30 | 97.35 | 98.68 | 9,540,029 | +1.50(+1.55%) |
May 16, 2023 | 96.10 | 97.76 | 95.86 | 97.17 | 6,974,619 | +0.98(+1.02%) |
May 15, 2023 | 96.80 | 96.89 | 95.98 | 96.19 | 4,493,254 | -0.58(-0.60%) |
May 12, 2023 | 96.54 | 96.85 | 95.87 | 96.78 | 5,050,066 | +0.41(+0.42%) |
May 11, 2023 | 96.47 | 96.56 | 95.28 | 96.37 | 5,245,742 | -0.08(-0.08%) |
May 10, 2023 | 95.73 | 96.60 | 95.20 | 96.45 | 6,000,697 | +1.36(+1.44%) |
May 09, 2023 | 95.15 | 95.83 | 95.05 | 95.09 | 6,403,674 | -0.64(-0.67%) |
May 08, 2023 | 96.02 | 96.21 | 95.38 | 95.73 | 5,373,478 | -0.18(-0.19%) |
May 05, 2023 | 93.96 | 96.24 | 93.79 | 95.91 | 8,158,026 | +1.98(+2.11%) |
May 04, 2023 | 93.94 | 94.08 | 93.38 | 93.93 | 5,094,003 | +0.19(+0.20%) |
May 03, 2023 | 94.03 | 94.37 | 93.50 | 93.74 | 6,819,572 | -0.02(-0.02%) |
May 02, 2023 | 93.89 | 94.20 | 92.82 | 93.76 | 6,060,905 | -0.07(-0.07%) |
May 01, 2023 | 93.76 | 94.68 | 93.66 | 93.83 | 5,520,333 | +0.15(+0.16%) |
Apr 28, 2023 | 93.24 | 94.35 | 93.21 | 93.68 | 8,592,751 | -0.32(-0.34%) |
Apr 27, 2023 | 93.28 | 94.05 | 92.27 | 94.00 | 5,677,987 | +1.32(+1.42%) |
Apr 26, 2023 | 92.72 | 93.77 | 92.32 | 92.68 | 6,690,086 | -0.35(-0.37%) |
Apr 25, 2023 | 94.10 | 94.65 | 92.99 | 93.03 | 5,832,201 | -1.36(-1.45%) |
Apr 24, 2023 | 94.29 | 95.02 | 93.93 | 94.39 | 4,956,111 | +0.29(+0.30%) |
Apr 21, 2023 | 93.97 | 94.27 | 93.23 | 94.11 | 7,417,098 | +0.32(+0.34%) |
Apr 20, 2023 | 94.95 | 95.10 | 93.56 | 93.79 | 5,879,984 | -0.97(-1.02%) |
Apr 19, 2023 | 94.54 | 95.41 | 94.54 | 94.76 | 4,819,102 | -0.65(-0.68%) |
Apr 18, 2023 | 94.95 | 95.68 | 94.72 | 95.41 | 7,298,386 | +0.87(+0.92%) |
Apr 17, 2023 | 94.59 | 94.94 | 94.27 | 94.54 | 4,825,360 | -0.12(-0.13%) |
Apr 14, 2023 | 94.45 | 94.94 | 93.64 | 94.66 | 6,556,942 | +0.16(+0.17%) |
Apr 13, 2023 | 93.15 | 94.70 | 92.91 | 94.50 | 6,309,342 | +1.63(+1.76%) |
Apr 12, 2023 | 93.35 | 94.28 | 92.57 | 92.87 | 8,129,355 | -0.07(-0.07%) |
Apr 11, 2023 | 92.44 | 93.10 | 92.18 | 92.94 | 8,286,117 | +0.21(+0.22%) |
Apr 10, 2023 | 93.64 | 94.07 | 92.52 | 92.73 | 8,777,828 | -1.74(-1.84%) |
Apr 06, 2023 | 92.91 | 94.63 | 92.57 | 94.47 | 9,286,375 | +1.01(+1.09%) |
Apr 05, 2023 | 92.21 | 93.67 | 92.07 | 93.46 | 7,592,270 | +0.88(+0.95%) |
Apr 04, 2023 | 92.43 | 92.60 | 91.53 | 92.58 | 6,753,329 | +0.08(+0.09%) |
Apr 03, 2023 | 90.99 | 92.58 | 90.70 | 92.50 | 8,536,078 | +0.98(+1.08%) |
Mar 31, 2023 | 89.19 | 91.60 | 89.05 | 91.52 | 10,636,812 | +2.37(+2.66%) |
Mar 30, 2023 | 89.48 | 89.80 | 88.36 | 89.14 | 5,726,992 | -0.11(-0.12%) |
Mar 29, 2023 | 88.77 | 89.29 | 88.45 | 89.25 | 5,312,912 | +0.76(+0.86%) |
Mar 28, 2023 | 88.86 | 89.51 | 88.13 | 88.49 | 6,476,498 | -0.29(-0.32%) |
Mar 27, 2023 | 87.28 | 89.13 | 87.21 | 88.78 | 8,294,439 | +2.10(+2.42%) |
Mar 24, 2023 | 86.65 | 87.15 | 86.19 | 86.68 | 5,941,894 | +0.23(+0.26%) |
Mar 23, 2023 | 87.31 | 88.29 | 86.32 | 86.46 | 10,911,395 | -0.12(-0.14%) |
Mar 22, 2023 | 86.22 | 87.81 | 86.12 | 86.57 | 7,344,078 | +0.32(+0.37%) |
Mar 21, 2023 | 86.17 | 86.52 | 85.35 | 86.26 | 6,785,983 | +0.61(+0.71%) |
Mar 20, 2023 | 83.99 | 86.19 | 83.96 | 85.65 | 9,317,642 | +1.67(+1.99%) |
Mar 17, 2023 | 83.72 | 84.68 | 83.33 | 83.97 | 13,266,189 | +0.43(+0.52%) |
Mar 16, 2023 | 81.67 | 83.83 | 80.84 | 83.54 | 10,304,212 | +1.81(+2.22%) |
Mar 15, 2023 | 81.83 | 82.11 | 80.88 | 81.73 | 11,638,336 | -1.56(-1.87%) |
Mar 14, 2023 | 84.63 | 84.63 | 82.18 | 83.28 | 8,865,367 | -0.36(-0.44%) |
Mar 13, 2023 | 82.06 | 84.24 | 80.80 | 83.65 | 10,457,591 | +0.85(+1.02%) |
Mar 10, 2023 | 83.14 | 83.96 | 81.63 | 82.80 | 16,274,903 | -2.76(-3.22%) |
Mar 09, 2023 | 87.00 | 88.29 | 85.22 | 85.56 | 10,670,012 | -1.60(-1.83%) |
Mar 08, 2023 | 87.07 | 87.74 | 86.82 | 87.15 | 5,234,744 | +0.13(+0.15%) |
Mar 07, 2023 | 88.23 | 88.72 | 86.72 | 87.03 | 5,464,460 | -1.36(-1.54%) |
Mar 06, 2023 | 88.06 | 89.30 | 87.81 | 88.39 | 7,539,902 | +0.48(+0.55%) |
Mar 03, 2023 | 86.00 | 87.94 | 85.77 | 87.90 | 5,582,788 | +2.25(+2.62%) |
Mar 02, 2023 | 84.76 | 85.96 | 84.57 | 85.66 | 5,374,684 | +0.62(+0.73%) |
Mar 01, 2023 | 85.59 | 85.89 | 84.69 | 85.04 | 5,197,325 | -1.04(-1.21%) |
Feb 28, 2023 | 86.38 | 86.68 | 85.86 | 86.08 | 7,582,398 | -0.55(-0.64%) |
Feb 27, 2023 | 87.52 | 87.63 | 86.04 | 86.63 | 6,852,237 | -0.69(-0.79%) |
Feb 24, 2023 | 85.99 | 87.55 | 85.83 | 87.32 | 7,776,546 | +0.08(+0.09%) |
Feb 23, 2023 | 85.84 | 88.13 | 85.75 | 87.24 | 8,768,903 | +2.23(+2.62%) |
Feb 22, 2023 | 85.37 | 85.86 | 84.68 | 85.02 | 5,928,498 | +0.12(+0.14%) |
Feb 21, 2023 | 85.45 | 85.63 | 84.85 | 84.90 | 5,376,004 | -1.06(-1.24%) |
Feb 17, 2023 | 85.88 | 86.11 | 85.20 | 85.96 | 6,496,537 | -0.43(-0.50%) |
Feb 16, 2023 | 86.14 | 86.94 | 85.70 | 86.40 | 6,033,164 | -0.61(-0.70%) |
Feb 15, 2023 | 87.51 | 87.86 | 86.70 | 87.01 | 4,396,222 | -0.74(-0.84%) |
Feb 14, 2023 | 87.66 | 88.06 | 86.39 | 87.75 | 7,598,853 | -0.32(-0.37%) |
Feb 13, 2023 | 85.96 | 88.10 | 85.88 | 88.07 | 5,645,705 | +2.25(+2.62%) |
Feb 10, 2023 | 85.22 | 86.06 | 85.03 | 85.83 | 5,399,872 | +0.48(+0.57%) |
Feb 09, 2023 | 85.83 | 86.57 | 85.02 | 85.34 | 5,036,257 | -0.04(-0.05%) |
Feb 08, 2023 | 85.62 | 86.59 | 85.20 | 85.38 | 7,740,877 | -1.03(-1.20%) |
Feb 07, 2023 | 86.54 | 86.69 | 85.00 | 86.42 | 9,367,371 | -0.78(-0.89%) |
Feb 06, 2023 | 88.16 | 88.26 | 87.07 | 87.19 | 4,159,955 | -1.07(-1.22%) |
Feb 03, 2023 | 87.14 | 88.89 | 86.94 | 88.27 | 5,758,711 | +0.24(+0.27%) |
Feb 02, 2023 | 89.29 | 89.84 | 87.60 | 88.03 | 8,395,621 | -0.66(-0.74%) |
Feb 01, 2023 | 87.04 | 89.28 | 86.88 | 88.69 | 6,235,085 | +1.57(+1.80%) |
Jan 31, 2023 | 86.37 | 87.14 | 86.03 | 87.13 | 6,371,532 | +1.09(+1.27%) |
Jan 30, 2023 | 87.14 | 87.28 | 85.68 | 86.03 | 6,349,830 | -1.62(-1.84%) |
Jan 27, 2023 | 88.15 | 88.37 | 87.62 | 87.65 | 5,763,819 | -0.83(-0.94%) |
Jan 26, 2023 | 88.53 | 89.12 | 87.75 | 88.47 | 7,469,719 | +0.19(+0.21%) |
Jan 25, 2023 | 87.36 | 88.50 | 86.42 | 88.29 | 5,986,641 | -0.06(-0.07%) |
Jan 24, 2023 | 87.71 | 98.13 | 86.67 | 88.35 | 7,120,699 | +0.72(+0.82%) |
Jan 23, 2023 | 85.87 | 87.79 | 85.66 | 87.63 | 7,503,380 | +1.69(+1.97%) |
Jan 20, 2023 | 84.73 | 86.06 | 84.21 | 85.93 | 5,653,059 | +1.29(+1.52%) |
Jan 19, 2023 | 85.10 | 85.68 | 83.97 | 84.64 | 5,682,251 | -0.76(-0.89%) |
Jan 18, 2023 | 87.26 | 87.27 | 85.29 | 85.40 | 6,484,361 | -1.86(-2.13%) |
Jan 17, 2023 | 87.84 | 88.09 | 87.09 | 87.26 | 6,613,079 | -0.59(-0.67%) |
Jan 13, 2023 | 86.62 | 88.12 | 86.34 | 87.85 | 5,168,948 | +0.41(+0.47%) |
Jan 12, 2023 | 87.36 | 87.85 | 86.84 | 87.44 | 6,163,563 | +0.18(+0.20%) |
Jan 11, 2023 | 86.05 | 87.32 | 85.78 | 87.26 | 8,487,326 | +2.07(+2.43%) |
Jan 10, 2023 | 84.35 | 85.30 | 84.28 | 85.19 | 5,789,986 | +0.08(+0.09%) |
Jan 09, 2023 | 85.53 | 86.27 | 84.86 | 85.12 | 7,634,920 | +1.06(+1.27%) |
Jan 06, 2023 | 83.15 | 84.72 | 82.25 | 84.05 | 8,806,899 | +1.32(+1.60%) |
Jan 05, 2023 | 83.40 | 83.80 | 81.66 | 82.73 | 7,788,660 | -0.17(-0.20%) |
Jan 04, 2023 | 82.62 | 83.57 | 82.07 | 82.89 | 7,985,808 | +0.75(+0.91%) |
Jan 03, 2023 | 80.92 | 82.27 | 80.72 | 82.15 | 9,167,179 | +1.94(+2.42%) |
Dec 30, 2022 | 79.61 | 80.39 | 79.24 | 80.21 | 5,478,530 | +0.33(+0.42%) |
Dec 29, 2022 | 79.45 | 80.26 | 79.19 | 79.87 | 3,940,548 | +1.05(+1.33%) |
Dec 28, 2022 | 79.57 | 80.11 | 78.69 | 78.82 | 3,866,598 | -0.64(-0.80%) |
Dec 27, 2022 | 79.36 | 79.94 | 79.09 | 79.46 | 4,372,786 | +0.13(+0.16%) |
Dec 23, 2022 | 79.00 | 79.38 | 78.49 | 79.33 | 4,208,224 | +0.35(+0.45%) |
Dec 22, 2022 | 79.42 | 79.65 | 77.94 | 78.98 | 8,337,854 | -0.99(-1.24%) |
Dec 21, 2022 | 79.82 | 80.60 | 79.42 | 79.97 | 6,044,140 | +0.55(+0.69%) |
Dec 20, 2022 | 78.99 | 79.96 | 78.84 | 79.42 | 6,511,978 | +0.43(+0.55%) |
Dec 19, 2022 | 78.42 | 79.58 | 78.18 | 78.99 | 7,886,334 | +0.90(+1.16%) |
Dec 16, 2022 | 78.46 | 78.95 | 77.99 | 78.09 | 19,568,104 | -0.48(-0.61%) |
Dec 15, 2022 | 79.27 | 79.51 | 77.97 | 78.57 | 8,353,582 | -1.72(-2.14%) |
Dec 14, 2022 | 79.29 | 81.33 | 79.06 | 80.28 | 11,459,925 | +1.24(+1.56%) |
Dec 13, 2022 | 83.35 | 83.94 | 78.20 | 79.05 | 23,252,116 | -0.71(-0.89%) |
Dec 12, 2022 | 78.80 | 79.88 | 78.43 | 79.75 | 15,969,358 | +1.39(+1.78%) |
Dec 09, 2022 | 78.16 | 78.85 | 78.05 | 78.36 | 6,981,845 | -0.21(-0.26%) |
Dec 08, 2022 | 77.64 | 78.70 | 77.06 | 78.57 | 6,031,339 | +1.27(+1.64%) |
Dec 07, 2022 | 77.19 | 77.95 | 77.11 | 77.30 | 5,199,265 | -0.13(-0.16%) |
Dec 06, 2022 | 77.86 | 78.32 | 76.60 | 77.43 | 7,800,387 | -0.51(-0.65%) |
Dec 05, 2022 | 80.86 | 80.87 | 77.92 | 77.94 | 9,275,265 | -3.85(-4.70%) |
Dec 02, 2022 | 81.64 | 82.05 | 81.03 | 81.79 | 4,890,708 | -0.75(-0.90%) |
Dec 01, 2022 | 81.49 | 82.94 | 80.80 | 82.53 | 6,289,246 | +1.06(+1.30%) |
Nov 30, 2022 | 78.96 | 81.61 | 78.50 | 81.47 | 9,793,647 | +2.14(+2.70%) |
Nov 29, 2022 | 79.80 | 79.97 | 79.01 | 79.33 | 5,022,418 | -0.53(-0.66%) |
Nov 28, 2022 | 80.57 | 80.60 | 79.55 | 79.86 | 5,210,010 | -1.30(-1.61%) |
Nov 25, 2022 | 81.30 | 81.92 | 80.99 | 81.17 | 2,807,564 | +0.16(+0.19%) |
Nov 23, 2022 | 80.58 | 81.36 | 80.25 | 81.01 | 6,469,311 | +0.43(+0.54%) |
Nov 22, 2022 | 78.39 | 80.67 | 78.33 | 80.58 | 8,963,770 | +2.26(+2.88%) |
Nov 21, 2022 | 78.08 | 78.60 | 77.42 | 78.32 | 5,335,490 | +0.09(+0.11%) |
Nov 18, 2022 | 78.50 | 78.95 | 77.37 | 78.23 | 6,223,822 | +0.52(+0.67%) |
Nov 17, 2022 | 77.68 | 78.08 | 76.72 | 77.71 | 5,826,687 | -0.68(-0.86%) |
Nov 16, 2022 | 77.64 | 78.72 | 77.39 | 78.39 | 6,126,247 | +0.70(+0.90%) |
Nov 15, 2022 | 77.45 | 79.16 | 76.55 | 77.69 | 7,763,968 | +0.64(+0.83%) |
Nov 14, 2022 | 76.03 | 78.04 | 75.88 | 77.06 | 7,288,529 | +0.78(+1.02%) |
Nov 11, 2022 | 75.68 | 76.43 | 75.13 | 76.28 | 7,860,437 | +0.56(+0.74%) |
Nov 10, 2022 | 76.24 | 77.00 | 75.27 | 75.72 | 10,636,420 | +1.48(+2.00%) |
Nov 09, 2022 | 73.97 | 75.10 | 73.59 | 74.24 | 6,151,285 | +0.02(+0.03%) |
Nov 08, 2022 | 75.51 | 75.69 | 73.61 | 74.22 | 9,278,036 | -1.08(-1.43%) |
Nov 07, 2022 | 74.68 | 75.64 | 74.07 | 75.30 | 5,495,720 | +0.73(+0.97%) |
Nov 04, 2022 | 74.51 | 75.23 | 72.85 | 74.57 | 7,357,049 | +0.95(+1.29%) |
Nov 03, 2022 | 73.32 | 74.27 | 72.66 | 73.62 | 6,889,253 | -0.09(-0.12%) |
Nov 02, 2022 | 75.21 | 73.60 | 73.71 | 7,668,359 | -1.95(-2.58%) | |
Nov 01, 2022 | 77.12 | 77.74 | 74.91 | 75.66 | 7,900,178 | -0.94(-1.23%) |
Oct 31, 2022 | 75.06 | 76.86 | 74.97 | 76.60 | 12,585,143 | +0.70(+0.92%) |
Oct 28, 2022 | 73.89 | 76.22 | 73.89 | 75.91 | 8,926,044 | +2.17(+2.94%) |
Oct 27, 2022 | 73.35 | 74.46 | 73.15 | 73.74 | 7,186,375 | +0.32(+0.44%) |
Oct 26, 2022 | 71.25 | 74.30 | 71.19 | 73.42 | 10,903,562 | +1.65(+2.30%) |
Oct 25, 2022 | 72.07 | 72.72 | 71.25 | 71.77 | 9,311,789 | +0.22(+0.30%) |
Oct 24, 2022 | 71.56 | 72.31 | 70.43 | 71.55 | 11,705,459 | +0.22(+0.30%) |
Oct 21, 2022 | 69.70 | 71.42 | 68.99 | 71.34 | 15,952,004 | +3.39(+4.98%) |
Oct 20, 2022 | 66.26 | 68.61 | 65.93 | 67.95 | 17,935,550 | +2.89(+4.45%) |
Oct 19, 2022 | 65.24 | 65.93 | 64.54 | 65.06 | 5,609,457 | -0.72(-1.09%) |
Oct 18, 2022 | 66.72 | 67.29 | 65.09 | 65.77 | 6,816,095 | +0.01(+0.01%) |
Oct 17, 2022 | 64.64 | 66.30 | 64.63 | 65.76 | 11,585,691 | +2.66(+4.21%) |
Oct 14, 2022 | 64.49 | 65.36 | 63.01 | 63.10 | 8,198,938 | -0.87(-1.37%) |
Oct 13, 2022 | 61.31 | 64.47 | 61.10 | 63.98 | 10,341,149 | +1.39(+2.23%) |
Oct 12, 2022 | 61.44 | 63.07 | 61.00 | 62.58 | 9,180,943 | +1.34(+2.20%) |
Oct 11, 2022 | 60.69 | 61.92 | 60.49 | 61.24 | 7,518,133 | +0.16(+0.26%) |
Oct 10, 2022 | 62.10 | 62.38 | 60.54 | 61.08 | 6,563,336 | -0.70(-1.14%) |
Oct 07, 2022 | 62.96 | 63.08 | 61.25 | 61.78 | 7,312,104 | -1.96(-3.08%) |
Oct 06, 2022 | 64.75 | 65.22 | 63.67 | 63.75 | 7,162,347 | -1.31(-2.01%) |
Oct 05, 2022 | 63.79 | 65.59 | 63.43 | 65.06 | 9,425,742 | +0.93(+1.45%) |
Oct 04, 2022 | 62.28 | 64.26 | 62.28 | 64.13 | 10,132,742 | +2.55(+4.14%) |
Oct 03, 2022 | 59.54 | 61.73 | 59.36 | 61.58 | 9,896,712 | +1.96(+3.29%) |
Sep 30, 2022 | 59.80 | 60.66 | 59.61 | 59.62 | 10,033,092 | -0.32(-0.54%) |
Sep 29, 2022 | 60.81 | 61.11 | 59.33 | 59.94 | 9,098,332 | -1.63(-2.65%) |
Sep 28, 2022 | 61.13 | 61.84 | 60.77 | 61.57 | 8,758,000 | +0.63(+1.04%) |
Sep 27, 2022 | 62.63 | 62.87 | 60.56 | 60.94 | 9,511,200 | -1.01(-1.62%) |
Sep 26, 2022 | 62.80 | 63.38 | 61.88 | 61.94 | 7,065,749 | -1.07(-1.70%) |
Sep 23, 2022 | 63.80 | 63.88 | 62.35 | 63.01 | 9,508,799 | -1.44(-2.24%) |
Sep 22, 2022 | 65.26 | 65.35 | 64.27 | 64.46 | 7,387,482 | -0.70(-1.08%) |
Sep 21, 2022 | 67.08 | 67.24 | 65.15 | 65.16 | 6,932,494 | -1.33(-2.00%) |
Sep 20, 2022 | 66.65 | 66.83 | 65.84 | 66.49 | 8,834,540 | -0.94(-1.39%) |
Sep 19, 2022 | 66.58 | 67.49 | 66.29 | 67.43 | 8,565,796 | +0.23(+0.35%) |
Sep 16, 2022 | 67.93 | 68.14 | 66.62 | 67.19 | 23,982,418 | -1.38(-2.01%) |
Sep 15, 2022 | 69.80 | 70.38 | 68.09 | 68.57 | 12,779,943 | -1.84(-2.61%) |
Sep 14, 2022 | 73.99 | 74.07 | 70.06 | 70.40 | 22,126,260 | -3.83(-5.16%) |
Sep 13, 2022 | 74.25 | 77.52 | 73.98 | 74.23 | 30,193,730 | -1.02(-1.35%) |
Sep 12, 2022 | 74.81 | 75.54 | 74.46 | 75.25 | 15,931,298 | +1.14(+1.54%) |
Sep 09, 2022 | 72.87 | 74.20 | 72.67 | 74.10 | 7,953,950 | +1.23(+1.69%) |
Sep 08, 2022 | 72.27 | 73.02 | 71.86 | 72.87 | 7,078,208 | +0.16(+0.21%) |
Sep 07, 2022 | 71.93 | 72.89 | 71.67 | 72.72 | 5,933,709 | +0.64(+0.89%) |
Sep 06, 2022 | 72.92 | 73.38 | 71.80 | 72.07 | 7,262,857 | -0.83(-1.14%) |
Sep 02, 2022 | 73.94 | 74.94 | 72.71 | 72.90 | 11,296,378 | -0.61(-0.82%) |
Sep 01, 2022 | 72.36 | 73.58 | 71.78 | 73.51 | 8,337,860 | +1.12(+1.55%) |
Aug 31, 2022 | 72.69 | 73.36 | 72.28 | 72.39 | 8,810,609 | +0.01(+0.01%) |
Aug 30, 2022 | 72.65 | 72.89 | 71.71 | 72.38 | 5,223,323 | -0.05(-0.07%) |
Aug 29, 2022 | 72.35 | 73.08 | 72.31 | 72.43 | 4,400,331 | -0.45(-0.62%) |
Aug 26, 2022 | 75.15 | 75.42 | 72.80 | 72.87 | 5,023,810 | -2.19(-2.91%) |
Aug 25, 2022 | 74.52 | 75.08 | 74.18 | 75.06 | 3,609,352 | +0.70(+0.95%) |
Aug 24, 2022 | 74.65 | 74.74 | 74.24 | 74.36 | 3,966,895 | -0.23(-0.31%) |
Aug 23, 2022 | 74.44 | 75.18 | 74.44 | 74.59 | 4,548,359 | -0.05(-0.07%) |
Aug 22, 2022 | 76.08 | 76.08 | 74.36 | 74.64 | 5,898,124 | -2.15(-2.80%) |
Aug 19, 2022 | 77.15 | 77.25 | 76.57 | 76.79 | 4,793,024 | -0.64(-0.83%) |
Aug 18, 2022 | 77.39 | 77.98 | 77.13 | 77.43 | 4,220,893 | +0.07(+0.09%) |
Aug 17, 2022 | 77.12 | 77.87 | 77.07 | 77.37 | 5,311,566 | -0.26(-0.34%) |
Aug 16, 2022 | 77.02 | 77.76 | 76.97 | 77.63 | 6,335,790 | +0.40(+0.52%) |
Aug 15, 2022 | 76.96 | 77.53 | 76.63 | 77.23 | 3,824,559 | -0.04(-0.05%) |
Aug 12, 2022 | 76.14 | 77.53 | 75.81 | 77.27 | 6,855,416 | +1.94(+2.58%) |
Aug 11, 2022 | 76.10 | 76.14 | 75.25 | 75.32 | 5,690,355 | -0.37(-0.49%) |
Aug 10, 2022 | 75.74 | 76.13 | 75.36 | 75.70 | 5,386,084 | +0.75(+1.00%) |
Aug 09, 2022 | 74.40 | 75.08 | 74.04 | 74.94 | 4,347,171 | +0.29(+0.39%) |
Aug 08, 2022 | 75.09 | 75.59 | 74.46 | 74.65 | 4,849,622 | -0.86(-1.14%) |
Aug 05, 2022 | 74.46 | 75.56 | 74.19 | 75.51 | 4,976,521 | -0.05(-0.06%) |
Aug 04, 2022 | 75.61 | 76.00 | 75.28 | 75.56 | 3,745,231 | +0.03(+0.04%) |
Aug 03, 2022 | 74.90 | 75.91 | 74.49 | 75.53 | 6,280,443 | +1.00(+1.34%) |
Aug 02, 2022 | 75.16 | 75.42 | 74.25 | 74.53 | 6,559,393 | -1.06(-1.41%) |
Aug 01, 2022 | 75.34 | 75.96 | 74.90 | 75.60 | 5,354,599 | -0.39(-0.51%) |
Jul 29, 2022 | 75.18 | 76.30 | 75.17 | 75.99 | 6,070,959 | +0.78(+1.04%) |
Jul 28, 2022 | 73.84 | 75.44 | 73.52 | 75.21 | 5,826,430 | +1.14(+1.54%) |
Jul 27, 2022 | 72.61 | 74.31 | 72.55 | 74.07 | 6,843,467 | +1.80(+2.49%) |
Jul 26, 2022 | 73.02 | 73.51 | 71.95 | 72.27 | 7,461,592 | -0.81(-1.11%) |
Jul 25, 2022 | 73.31 | 73.64 | 72.57 | 73.08 | 5,860,581 | -0.04(-0.05%) |
Jul 22, 2022 | 73.04 | 73.50 | 72.49 | 73.12 | 6,822,243 | +0.35(+0.48%) |
Jul 21, 2022 | 70.43 | 72.85 | 70.41 | 72.77 | 7,175,451 | +1.90(+2.69%) |
Jul 20, 2022 | 70.82 | 71.36 | 70.44 | 70.86 | 5,793,452 | +0.34(+0.48%) |
Jul 19, 2022 | 68.96 | 70.58 | 68.59 | 70.52 | 7,334,721 | +1.98(+2.89%) |
Jul 18, 2022 | 69.56 | 70.00 | 68.48 | 68.54 | 4,755,518 | -0.52(-0.75%) |
Jul 15, 2022 | 68.59 | 69.18 | 68.34 | 69.06 | 5,259,262 | +1.26(+1.86%) |
Jul 14, 2022 | 67.52 | 67.93 | 66.61 | 67.80 | 5,035,333 | -0.57(-0.83%) |
Jul 13, 2022 | 67.41 | 68.85 | 67.05 | 68.36 | 6,609,239 | -0.37(-0.54%) |
Jul 12, 2022 | 69.90 | 70.23 | 68.40 | 68.74 | 7,314,790 | -1.13(-1.62%) |
Jul 11, 2022 | 69.31 | 70.26 | 69.21 | 69.87 | 4,665,826 | +0.02(+0.03%) |
Jul 08, 2022 | 69.67 | 70.21 | 69.32 | 69.85 | 5,069,958 | +0.04(+0.06%) |
Jul 07, 2022 | 69.81 | 69.96 | 69.17 | 69.81 | 8,040,763 | +0.17(+0.24%) |
Jul 06, 2022 | 70.29 | 70.69 | 69.30 | 69.64 | 6,217,924 | -0.32(-0.46%) |
Jul 05, 2022 | 68.40 | 69.97 | 68.21 | 69.96 | 9,883,627 | +1.09(+1.58%) |
Jul 01, 2022 | 67.89 | 68.98 | 67.85 | 68.88 | 8,146,501 | +0.97(+1.43%) |
Jun 30, 2022 | 66.29 | 68.27 | 66.29 | 67.90 | 10,174,897 | +0.64(+0.95%) |
Jun 29, 2022 | 67.09 | 68.12 | 66.85 | 67.26 | 8,311,656 | +0.61(+0.92%) |
Jun 28, 2022 | 68.58 | 69.07 | 66.60 | 66.65 | 7,462,200 | -1.78(-2.60%) |
Jun 27, 2022 | 67.42 | 68.86 | 67.00 | 68.43 | 9,096,494 | -0.28(-0.41%) |
Jun 24, 2022 | 66.41 | 68.79 | 66.06 | 68.71 | 20,715,352 | +2.98(+4.54%) |
Jun 23, 2022 | 64.58 | 65.96 | 64.44 | 65.73 | 9,038,361 | +1.07(+1.65%) |
Jun 22, 2022 | 65.05 | 65.67 | 64.51 | 64.66 | 8,458,643 | -1.12(-1.70%) |
Jun 21, 2022 | 66.68 | 67.57 | 65.49 | 65.78 | 10,338,077 | -0.04(-0.06%) |
Jun 17, 2022 | 66.82 | 67.42 | 65.49 | 65.81 | 16,921,684 | -0.96(-1.44%) |
Jun 16, 2022 | 66.57 | 67.02 | 65.68 | 66.78 | 10,952,196 | -0.96(-1.42%) |
Jun 15, 2022 | 68.47 | 69.41 | 66.74 | 67.74 | 12,105,356 | -0.99(-1.44%) |
Jun 14, 2022 | 69.97 | 70.39 | 67.08 | 68.73 | 30,513,300 | +6.48(+10.41%) |
Jun 13, 2022 | 63.93 | 64.24 | 61.97 | 62.25 | 16,816,236 | -3.00(-4.60%) |
Jun 10, 2022 | 66.07 | 66.30 | 65.08 | 65.25 | 10,558,610 | -2.02(-3.00%) |
Jun 09, 2022 | 68.78 | 69.16 | 67.25 | 67.27 | 7,024,141 | -2.10(-3.03%) |
Jun 08, 2022 | 69.98 | 70.12 | 68.94 | 69.37 | 5,405,494 | -1.27(-1.80%) |
Jun 07, 2022 | 69.58 | 71.07 | 69.58 | 70.65 | 5,838,684 | -0.27(-0.38%) |
Jun 06, 2022 | 70.59 | 72.73 | 70.59 | 70.92 | 5,427,436 | +1.15(+1.64%) |
Jun 03, 2022 | 70.52 | 70.90 | 69.22 | 69.77 | 8,406,008 | -1.31(-1.85%) |
Jun 02, 2022 | 69.47 | 71.13 | 69.01 | 71.08 | 6,377,478 | +1.50(+2.15%) |