Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.23 | 74.39 | 72.42 | 72.61 | 792,208 | -1.11(-1.51%) |
May 30, 2023 | 73.08 | 74.25 | 72.54 | 73.72 | 582,274 | +1.01(+1.39%) |
May 26, 2023 | 73.28 | 73.55 | 72.40 | 72.71 | 365,907 | -0.16(-0.22%) |
May 25, 2023 | 72.16 | 73.49 | 71.58 | 72.86 | 356,971 | +0.37(+0.52%) |
May 24, 2023 | 72.61 | 73.08 | 71.27 | 72.49 | 331,900 | -0.54(-0.74%) |
May 23, 2023 | 73.10 | 74.30 | 72.56 | 73.03 | 302,312 | -0.49(-0.67%) |
May 22, 2023 | 73.00 | 73.68 | 72.33 | 73.52 | 253,694 | +0.68(+0.93%) |
May 19, 2023 | 75.42 | 75.47 | 72.72 | 72.84 | 337,370 | -1.70(-2.28%) |
May 18, 2023 | 73.09 | 74.80 | 72.55 | 74.54 | 440,989 | +1.04(+1.42%) |
May 17, 2023 | 72.28 | 73.75 | 72.10 | 73.50 | 410,211 | +1.81(+2.52%) |
May 16, 2023 | 72.09 | 72.73 | 70.90 | 71.69 | 325,522 | -1.07(-1.47%) |
May 15, 2023 | 72.22 | 73.40 | 71.90 | 72.76 | 405,996 | +0.89(+1.23%) |
May 12, 2023 | 72.82 | 73.02 | 71.55 | 71.88 | 375,037 | -0.50(-0.69%) |
May 11, 2023 | 71.67 | 72.63 | 71.40 | 72.38 | 473,127 | -0.32(-0.44%) |
May 10, 2023 | 74.44 | 74.44 | 71.83 | 72.70 | 385,990 | -0.68(-0.93%) |
May 09, 2023 | 73.42 | 73.81 | 72.70 | 73.39 | 551,147 | -0.96(-1.29%) |
May 08, 2023 | 74.97 | 75.15 | 73.80 | 74.35 | 349,510 | +0.05(+0.07%) |
May 05, 2023 | 74.17 | 74.80 | 73.93 | 74.30 | 424,200 | +1.41(+1.93%) |
May 04, 2023 | 76.11 | 76.11 | 72.44 | 72.89 | 536,455 | -3.56(-4.66%) |
May 03, 2023 | 76.89 | 78.00 | 76.30 | 76.45 | 667,132 | -0.04(-0.05%) |
May 02, 2023 | 76.23 | 76.76 | 73.87 | 76.49 | 714,763 | +0.25(+0.33%) |
May 01, 2023 | 75.05 | 76.84 | 75.00 | 76.23 | 675,823 | +1.40(+1.87%) |
Apr 28, 2023 | 74.74 | 76.03 | 74.74 | 74.84 | 842,472 | +0.02(+0.03%) |
Apr 27, 2023 | 79.23 | 79.37 | 71.41 | 74.82 | 1,590,294 | +0.15(+0.20%) |
Apr 26, 2023 | 75.11 | 75.92 | 74.56 | 74.67 | 714,706 | -0.82(-1.09%) |
Apr 25, 2023 | 76.24 | 76.85 | 75.45 | 75.49 | 348,189 | -1.39(-1.81%) |
Apr 24, 2023 | 76.28 | 76.98 | 75.91 | 76.88 | 412,919 | +0.54(+0.70%) |
Apr 21, 2023 | 76.56 | 76.72 | 75.28 | 76.34 | 533,951 | -0.19(-0.24%) |
Apr 20, 2023 | 77.03 | 77.46 | 76.31 | 76.53 | 530,834 | -0.89(-1.15%) |
Apr 19, 2023 | 77.53 | 77.97 | 76.78 | 77.42 | 522,690 | -0.52(-0.67%) |
Apr 18, 2023 | 78.59 | 79.33 | 77.42 | 77.94 | 599,373 | -0.74(-0.94%) |
Apr 17, 2023 | 78.75 | 79.43 | 78.52 | 78.68 | 380,947 | +0.20(+0.25%) |
Apr 14, 2023 | 78.55 | 79.81 | 77.71 | 78.48 | 380,596 | +0.26(+0.34%) |
Apr 13, 2023 | 78.70 | 78.70 | 77.45 | 78.22 | 441,585 | -0.12(-0.15%) |
Apr 12, 2023 | 78.24 | 78.93 | 77.80 | 78.34 | 530,510 | +0.88(+1.14%) |
Apr 11, 2023 | 76.49 | 78.42 | 76.49 | 77.46 | 682,295 | +1.26(+1.66%) |
Apr 10, 2023 | 74.75 | 76.86 | 74.75 | 76.20 | 558,409 | +1.50(+2.00%) |
Apr 06, 2023 | 74.86 | 75.41 | 73.96 | 74.70 | 915,829 | -0.07(-0.09%) |
Apr 05, 2023 | 75.97 | 76.38 | 74.57 | 74.77 | 769,970 | -2.00(-2.61%) |
Apr 04, 2023 | 81.55 | 81.55 | 76.60 | 76.77 | 713,284 | -4.53(-5.57%) |
Apr 03, 2023 | 79.91 | 81.95 | 79.91 | 81.30 | 661,664 | -0.05(-0.06%) |
Mar 31, 2023 | 79.64 | 81.37 | 79.44 | 81.35 | 448,980 | +2.38(+3.01%) |
Mar 30, 2023 | 78.75 | 79.62 | 78.42 | 78.97 | 432,903 | +1.15(+1.48%) |
Mar 29, 2023 | 77.42 | 78.07 | 77.18 | 77.82 | 405,248 | +1.26(+1.65%) |
Mar 28, 2023 | 75.93 | 76.86 | 75.54 | 76.56 | 495,397 | +0.73(+0.97%) |
Mar 27, 2023 | 76.53 | 76.53 | 74.53 | 75.82 | 718,867 | +0.39(+0.52%) |
Mar 24, 2023 | 74.96 | 75.49 | 74.08 | 75.43 | 551,129 | -0.74(-0.98%) |
Mar 23, 2023 | 78.32 | 78.93 | 75.34 | 76.18 | 705,437 | -1.94(-2.48%) |
Mar 22, 2023 | 80.37 | 80.83 | 77.87 | 78.11 | 433,974 | -2.32(-2.88%) |
Mar 21, 2023 | 79.97 | 81.03 | 79.50 | 80.43 | 468,855 | +1.97(+2.51%) |
Mar 20, 2023 | 77.97 | 79.44 | 77.61 | 78.46 | 486,973 | +1.54(+2.00%) |
Mar 17, 2023 | 79.42 | 79.46 | 76.53 | 76.93 | 1,099,786 | -3.45(-4.29%) |
Mar 16, 2023 | 79.32 | 81.04 | 78.86 | 80.38 | 705,902 | +0.19(+0.23%) |
Mar 15, 2023 | 79.15 | 80.22 | 78.40 | 80.20 | 888,806 | -0.98(-1.20%) |
Mar 14, 2023 | 80.72 | 81.37 | 79.53 | 81.17 | 668,584 | +2.64(+3.36%) |
Mar 13, 2023 | 79.54 | 79.96 | 78.13 | 78.53 | 731,157 | -2.60(-3.21%) |
Mar 10, 2023 | 84.32 | 84.44 | 80.69 | 81.13 | 624,240 | -3.69(-4.35%) |
Mar 09, 2023 | 86.52 | 87.20 | 84.76 | 84.82 | 495,492 | -1.60(-1.86%) |
Mar 08, 2023 | 86.80 | 87.35 | 85.74 | 86.42 | 548,678 | -0.17(-0.19%) |
Mar 07, 2023 | 89.03 | 89.26 | 86.54 | 86.59 | 727,217 | -2.27(-2.55%) |
Mar 06, 2023 | 90.18 | 90.79 | 88.49 | 88.86 | 551,828 | -1.56(-1.73%) |
Mar 03, 2023 | 89.23 | 90.66 | 88.76 | 90.42 | 689,976 | +1.72(+1.94%) |
Mar 02, 2023 | 87.74 | 88.95 | 87.37 | 88.70 | 444,717 | +0.31(+0.35%) |
Mar 01, 2023 | 87.47 | 89.09 | 86.93 | 88.39 | 456,871 | +1.16(+1.33%) |
Feb 28, 2023 | 86.72 | 87.79 | 86.30 | 87.23 | 503,233 | +0.67(+0.78%) |
Feb 27, 2023 | 87.65 | 87.73 | 85.86 | 86.55 | 609,115 | -0.52(-0.60%) |
Feb 24, 2023 | 86.53 | 87.55 | 85.70 | 87.07 | 400,147 | -0.46(-0.53%) |
Feb 23, 2023 | 88.59 | 89.09 | 87.08 | 87.53 | 466,236 | -0.30(-0.35%) |
Feb 22, 2023 | 87.34 | 88.72 | 87.28 | 87.83 | 399,935 | +0.65(+0.74%) |
Feb 21, 2023 | 88.39 | 89.00 | 87.11 | 87.19 | 428,523 | -1.96(-2.19%) |
Feb 17, 2023 | 89.60 | 90.60 | 88.75 | 89.14 | 573,179 | -0.38(-0.43%) |
Feb 16, 2023 | 88.64 | 90.53 | 88.44 | 89.53 | 488,011 | -0.70(-0.78%) |
Feb 15, 2023 | 89.60 | 90.59 | 88.96 | 90.23 | 462,781 | +0.07(+0.08%) |
Feb 14, 2023 | 89.41 | 90.31 | 88.31 | 90.16 | 774,398 | +0.55(+0.61%) |
Feb 13, 2023 | 87.99 | 90.17 | 87.27 | 89.62 | 860,500 | +1.68(+1.92%) |
Feb 10, 2023 | 88.00 | 88.85 | 84.65 | 87.93 | 2,055,478 | -10.66(-10.81%) |
Feb 09, 2023 | 100.34 | 100.86 | 98.38 | 98.59 | 273,994 | -1.17(-1.17%) |
Feb 08, 2023 | 100.13 | 100.81 | 99.14 | 99.76 | 462,199 | -1.34(-1.33%) |
Feb 07, 2023 | 101.15 | 101.47 | 99.34 | 101.11 | 491,768 | -0.33(-0.33%) |
Feb 06, 2023 | 102.20 | 102.63 | 100.60 | 101.44 | 449,828 | -1.47(-1.43%) |
Feb 03, 2023 | 102.66 | 103.85 | 102.19 | 102.91 | 570,493 | -0.32(-0.31%) |
Feb 02, 2023 | 102.30 | 103.40 | 101.45 | 103.23 | 715,274 | +1.74(+1.72%) |
Feb 01, 2023 | 98.13 | 101.86 | 96.90 | 101.48 | 807,962 | +3.36(+3.42%) |
Jan 31, 2023 | 95.88 | 98.24 | 91.64 | 98.13 | 1,157,455 | +0.31(+0.32%) |
Jan 30, 2023 | 98.84 | 100.02 | 96.87 | 97.81 | 1,082,907 | -1.45(-1.46%) |
Jan 27, 2023 | 98.05 | 99.85 | 97.78 | 99.26 | 510,385 | +1.29(+1.31%) |
Jan 26, 2023 | 96.91 | 98.05 | 96.01 | 97.98 | 494,809 | +1.82(+1.89%) |
Jan 25, 2023 | 94.73 | 96.28 | 94.26 | 96.16 | 375,408 | +0.69(+0.72%) |
Jan 24, 2023 | 92.85 | 95.90 | 79.26 | 95.47 | 359,974 | +1.51(+1.61%) |
Jan 23, 2023 | 92.51 | 94.18 | 92.11 | 93.96 | 411,604 | +1.92(+2.08%) |
Jan 20, 2023 | 89.82 | 92.04 | 89.21 | 92.04 | 372,181 | +2.63(+2.94%) |
Jan 19, 2023 | 90.36 | 90.36 | 88.80 | 89.41 | 383,981 | -1.41(-1.55%) |
Jan 18, 2023 | 92.10 | 92.25 | 90.23 | 90.82 | 553,922 | -0.72(-0.79%) |
Jan 17, 2023 | 92.46 | 92.94 | 91.27 | 91.54 | 341,552 | -0.72(-0.78%) |
Jan 13, 2023 | 92.36 | 93.02 | 91.82 | 92.26 | 326,683 | -0.55(-0.60%) |
Jan 12, 2023 | 92.23 | 93.73 | 91.09 | 92.82 | 492,953 | +1.55(+1.70%) |
Jan 11, 2023 | 90.95 | 91.44 | 89.93 | 91.27 | 365,312 | +0.98(+1.09%) |
Jan 10, 2023 | 88.59 | 90.36 | 88.17 | 90.29 | 322,842 | +1.32(+1.49%) |
Jan 09, 2023 | 90.01 | 90.54 | 88.96 | 88.96 | 505,186 | -1.21(-1.34%) |
Jan 06, 2023 | 88.47 | 90.73 | 88.24 | 90.17 | 367,282 | +2.69(+3.07%) |
Jan 05, 2023 | 86.30 | 87.48 | 85.25 | 87.48 | 567,964 | +0.62(+0.72%) |
Jan 04, 2023 | 86.78 | 88.04 | 86.44 | 86.86 | 487,279 | +0.55(+0.63%) |
Jan 03, 2023 | 86.31 | 86.78 | 85.07 | 86.31 | 377,692 | +0.45(+0.52%) |
Dec 30, 2022 | 84.68 | 85.94 | 84.43 | 85.87 | 325,730 | +0.56(+0.65%) |
Dec 29, 2022 | 84.55 | 85.90 | 84.55 | 85.31 | 353,019 | +1.40(+1.67%) |
Dec 28, 2022 | 86.38 | 86.50 | 83.49 | 83.91 | 370,159 | -2.16(-2.51%) |
Dec 27, 2022 | 85.11 | 86.37 | 84.61 | 86.07 | 252,156 | +1.02(+1.20%) |
Dec 23, 2022 | 84.31 | 85.43 | 83.84 | 85.05 | 274,141 | +0.54(+0.63%) |
Dec 22, 2022 | 85.18 | 85.48 | 82.49 | 84.51 | 440,011 | -1.35(-1.58%) |
Dec 21, 2022 | 85.55 | 86.21 | 85.41 | 85.87 | 506,078 | +1.48(+1.75%) |
Dec 20, 2022 | 83.18 | 85.46 | 83.18 | 84.39 | 631,587 | +1.18(+1.42%) |
Dec 19, 2022 | 82.97 | 84.01 | 82.49 | 83.21 | 595,368 | +0.51(+0.61%) |
Dec 16, 2022 | 80.94 | 83.16 | 80.80 | 82.70 | 952,295 | +0.79(+0.96%) |
Dec 15, 2022 | 83.62 | 83.62 | 81.72 | 81.91 | 476,452 | -2.99(-3.52%) |
Dec 14, 2022 | 86.24 | 86.88 | 84.53 | 84.90 | 359,252 | -0.70(-0.82%) |
Dec 13, 2022 | 86.77 | 86.86 | 84.45 | 85.60 | 291,805 | +0.92(+1.09%) |
Dec 12, 2022 | 84.05 | 84.83 | 83.21 | 84.68 | 450,341 | +0.48(+0.57%) |
Dec 09, 2022 | 85.20 | 85.69 | 84.06 | 84.20 | 294,170 | -1.10(-1.29%) |
Dec 08, 2022 | 84.91 | 86.03 | 84.49 | 85.30 | 321,368 | +0.85(+1.00%) |
Dec 07, 2022 | 85.31 | 85.77 | 84.01 | 84.46 | 543,485 | -1.46(-1.70%) |
Dec 06, 2022 | 85.76 | 86.04 | 84.78 | 85.92 | 415,940 | +0.31(+0.36%) |
Dec 05, 2022 | 87.59 | 87.59 | 84.77 | 85.60 | 422,564 | -2.81(-3.18%) |
Dec 02, 2022 | 87.85 | 88.77 | 87.55 | 88.42 | 443,247 | -0.53(-0.59%) |
Dec 01, 2022 | 90.23 | 90.40 | 88.80 | 88.94 | 398,282 | -0.70(-0.78%) |
Nov 30, 2022 | 88.50 | 89.92 | 86.96 | 89.64 | 437,262 | +1.30(+1.48%) |
Nov 29, 2022 | 88.34 | 89.27 | 88.08 | 88.34 | 221,325 | +0.29(+0.33%) |
Nov 28, 2022 | 89.69 | 90.09 | 87.46 | 88.05 | 327,047 | -2.51(-2.77%) |
Nov 25, 2022 | 90.80 | 91.24 | 89.97 | 90.56 | 125,448 | +0.10(+0.11%) |
Nov 23, 2022 | 91.28 | 91.37 | 89.83 | 90.46 | 259,015 | -0.81(-0.89%) |
Nov 22, 2022 | 90.82 | 91.72 | 90.50 | 91.27 | 324,102 | +1.25(+1.38%) |
Nov 21, 2022 | 89.06 | 90.49 | 89.06 | 90.02 | 282,877 | +0.27(+0.30%) |
Nov 18, 2022 | 90.33 | 90.33 | 88.39 | 89.75 | 276,408 | +0.70(+0.79%) |
Nov 17, 2022 | 87.76 | 89.13 | 87.00 | 89.05 | 404,856 | -0.20(-0.23%) |
Nov 16, 2022 | 90.98 | 91.24 | 88.64 | 89.26 | 402,683 | -1.94(-2.12%) |
Nov 15, 2022 | 91.14 | 92.03 | 90.72 | 91.19 | 353,840 | +0.94(+1.05%) |
Nov 14, 2022 | 89.23 | 91.50 | 89.23 | 90.25 | 524,368 | +0.13(+0.14%) |
Nov 11, 2022 | 88.31 | 90.52 | 88.19 | 90.12 | 390,197 | +2.45(+2.80%) |
Nov 10, 2022 | 87.23 | 87.79 | 85.93 | 87.67 | 404,094 | +3.85(+4.59%) |
Nov 09, 2022 | 84.23 | 85.81 | 83.72 | 83.82 | 247,003 | -1.71(-2.00%) |
Nov 08, 2022 | 86.44 | 87.43 | 84.39 | 85.53 | 299,534 | -0.55(-0.64%) |
Nov 07, 2022 | 86.22 | 86.24 | 84.65 | 86.08 | 321,268 | +0.40(+0.46%) |
Nov 04, 2022 | 85.17 | 86.01 | 83.45 | 85.68 | 361,695 | +2.10(+2.51%) |
Nov 03, 2022 | 81.64 | 84.39 | 81.22 | 83.59 | 307,089 | +0.69(+0.83%) |
Nov 02, 2022 | 84.45 | 85.63 | 82.69 | 82.90 | 329,518 | -2.13(-2.51%) |
Nov 01, 2022 | 85.42 | 85.77 | 84.27 | 85.04 | 394,373 | +0.07(+0.08%) |
Oct 31, 2022 | 84.54 | 85.67 | 84.20 | 84.97 | 586,881 | -0.26(-0.31%) |
Oct 28, 2022 | 82.93 | 85.57 | 82.52 | 85.23 | 658,602 | +2.92(+3.54%) |
Oct 27, 2022 | 78.62 | 84.10 | 78.22 | 82.31 | 797,026 | +0.23(+0.28%) |
Oct 26, 2022 | 81.81 | 83.66 | 81.54 | 82.08 | 614,353 | +0.56(+0.69%) |
Oct 25, 2022 | 80.21 | 81.78 | 80.09 | 81.52 | 407,121 | +1.10(+1.37%) |
Oct 24, 2022 | 79.97 | 80.83 | 79.21 | 80.42 | 406,698 | +1.15(+1.45%) |
Oct 21, 2022 | 75.65 | 79.83 | 75.08 | 79.27 | 603,161 | +3.88(+5.15%) |
Oct 20, 2022 | 76.36 | 77.93 | 75.36 | 75.39 | 431,230 | -1.09(-1.43%) |
Oct 19, 2022 | 76.08 | 76.84 | 75.39 | 76.48 | 312,623 | -0.28(-0.36%) |
Oct 18, 2022 | 76.92 | 77.58 | 75.93 | 76.76 | 324,994 | +1.63(+2.17%) |
Oct 17, 2022 | 74.51 | 75.67 | 74.30 | 75.13 | 453,745 | +2.05(+2.80%) |
Oct 14, 2022 | 75.07 | 75.42 | 73.00 | 73.08 | 343,096 | -1.62(-2.17%) |
Oct 13, 2022 | 70.83 | 75.19 | 70.08 | 74.70 | 580,858 | +2.44(+3.38%) |
Oct 12, 2022 | 72.99 | 73.26 | 72.01 | 72.26 | 564,138 | -0.55(-0.76%) |
Oct 11, 2022 | 71.58 | 74.03 | 71.24 | 72.81 | 630,668 | +0.77(+1.07%) |
Oct 10, 2022 | 72.53 | 73.10 | 71.51 | 72.04 | 299,525 | +0.05(+0.07%) |
Oct 07, 2022 | 73.09 | 73.26 | 71.71 | 71.99 | 366,098 | -1.76(-2.38%) |
Oct 06, 2022 | 74.17 | 75.13 | 73.30 | 73.75 | 360,584 | -0.99(-1.33%) |
Oct 05, 2022 | 73.56 | 75.73 | 73.30 | 74.74 | 464,394 | +0.12(+0.16%) |
Oct 04, 2022 | 71.65 | 74.77 | 71.59 | 74.63 | 585,996 | +4.34(+6.18%) |
Oct 03, 2022 | 68.99 | 71.01 | 68.47 | 70.28 | 406,728 | +2.41(+3.56%) |
Sep 30, 2022 | 68.52 | 69.88 | 67.72 | 67.87 | 680,471 | -0.78(-1.14%) |
Sep 29, 2022 | 68.78 | 69.26 | 67.68 | 68.65 | 431,881 | -1.03(-1.48%) |
Sep 28, 2022 | 68.43 | 70.10 | 68.06 | 69.68 | 478,186 | +1.68(+2.47%) |
Sep 27, 2022 | 69.21 | 69.49 | 66.91 | 68.00 | 534,905 | -0.24(-0.35%) |
Sep 26, 2022 | 68.67 | 69.95 | 67.86 | 68.24 | 728,950 | -1.22(-1.75%) |
Sep 23, 2022 | 70.46 | 70.55 | 68.34 | 69.46 | 628,468 | -1.82(-2.56%) |
Sep 22, 2022 | 72.90 | 73.42 | 71.23 | 71.29 | 449,448 | -2.01(-2.74%) |
Sep 21, 2022 | 75.63 | 76.03 | 73.28 | 73.29 | 406,585 | -1.57(-2.10%) |
Sep 20, 2022 | 75.73 | 75.73 | 74.13 | 74.87 | 853,330 | -1.67(-2.18%) |
Sep 19, 2022 | 74.11 | 76.72 | 74.06 | 76.54 | 346,551 | +1.62(+2.17%) |
Sep 16, 2022 | 75.80 | 75.99 | 74.23 | 74.92 | 1,295,924 | -2.10(-2.72%) |
Sep 15, 2022 | 76.41 | 77.46 | 75.85 | 77.01 | 804,315 | +0.68(+0.89%) |
Sep 14, 2022 | 76.25 | 76.90 | 75.02 | 76.34 | 404,736 | -0.04(-0.05%) |
Sep 13, 2022 | 78.17 | 78.44 | 75.91 | 76.37 | 320,380 | -3.71(-4.63%) |
Sep 12, 2022 | 80.35 | 80.92 | 79.42 | 80.08 | 390,795 | +0.57(+0.72%) |
Sep 09, 2022 | 78.15 | 79.68 | 78.13 | 79.51 | 372,090 | +2.35(+3.04%) |
Sep 08, 2022 | 75.62 | 77.23 | 75.02 | 77.17 | 429,524 | +0.73(+0.96%) |
Sep 07, 2022 | 75.31 | 76.60 | 75.11 | 76.43 | 373,764 | +0.83(+1.10%) |
Sep 06, 2022 | 77.14 | 77.27 | 74.46 | 75.60 | 613,657 | -1.06(-1.39%) |
Sep 02, 2022 | 78.12 | 78.12 | 76.14 | 76.66 | 622,209 | -0.15(-0.20%) |
Sep 01, 2022 | 76.48 | 76.89 | 75.85 | 76.82 | 510,474 | -0.19(-0.25%) |
Aug 31, 2022 | 77.82 | 77.82 | 76.81 | 77.01 | 532,415 | -0.76(-0.98%) |
Aug 30, 2022 | 78.22 | 78.53 | 77.19 | 77.77 | 621,091 | -0.06(-0.07%) |
Aug 29, 2022 | 77.73 | 78.32 | 77.40 | 77.83 | 549,706 | -0.60(-0.76%) |
Aug 26, 2022 | 81.91 | 81.91 | 78.42 | 78.43 | 273,935 | -3.18(-3.89%) |
Aug 25, 2022 | 80.72 | 81.77 | 80.32 | 81.61 | 226,369 | +1.43(+1.78%) |
Aug 24, 2022 | 80.37 | 80.99 | 79.79 | 80.18 | 201,347 | -0.52(-0.65%) |
Aug 23, 2022 | 79.99 | 81.10 | 79.99 | 80.70 | 271,961 | +1.16(+1.46%) |
Aug 22, 2022 | 81.25 | 81.25 | 79.15 | 79.54 | 460,595 | -2.50(-3.05%) |
Aug 19, 2022 | 82.07 | 82.38 | 81.04 | 82.04 | 334,368 | -0.82(-0.99%) |
Aug 18, 2022 | 82.92 | 83.00 | 82.07 | 82.86 | 381,937 | +0.08(+0.09%) |
Aug 17, 2022 | 84.86 | 85.03 | 82.79 | 82.79 | 398,069 | -3.17(-3.68%) |
Aug 16, 2022 | 84.73 | 86.04 | 84.37 | 85.95 | 344,207 | +1.17(+1.38%) |
Aug 15, 2022 | 82.83 | 85.20 | 82.44 | 84.78 | 557,350 | +1.40(+1.68%) |
Aug 12, 2022 | 83.64 | 83.64 | 82.77 | 83.38 | 383,391 | +0.15(+0.19%) |
Aug 11, 2022 | 82.57 | 84.36 | 82.51 | 83.23 | 494,819 | +1.45(+1.78%) |
Aug 10, 2022 | 80.66 | 82.48 | 80.66 | 81.78 | 395,713 | +2.66(+3.37%) |
Aug 09, 2022 | 80.95 | 81.05 | 79.01 | 79.11 | 405,083 | -1.66(-2.06%) |
Aug 08, 2022 | 80.86 | 81.58 | 80.22 | 80.78 | 360,843 | +0.79(+0.99%) |
Aug 05, 2022 | 78.89 | 80.66 | 78.71 | 79.99 | 311,076 | +0.21(+0.27%) |
Aug 04, 2022 | 80.28 | 81.28 | 79.63 | 79.78 | 359,167 | -0.50(-0.62%) |
Aug 03, 2022 | 81.89 | 81.89 | 80.17 | 80.28 | 590,719 | -1.10(-1.35%) |
Aug 02, 2022 | 80.33 | 82.28 | 79.99 | 81.37 | 635,780 | +0.14(+0.18%) |
Aug 01, 2022 | 81.72 | 82.25 | 79.94 | 81.23 | 711,335 | -1.55(-1.87%) |
Jul 29, 2022 | 80.55 | 83.27 | 79.29 | 82.78 | 1,038,174 | +2.05(+2.54%) |
Jul 28, 2022 | 79.99 | 81.60 | 77.87 | 80.73 | 1,320,928 | -5.33(-6.19%) |
Jul 27, 2022 | 83.45 | 86.74 | 83.01 | 86.06 | 828,414 | +3.30(+3.98%) |
Jul 26, 2022 | 83.37 | 84.21 | 82.63 | 82.76 | 426,050 | -1.11(-1.32%) |
Jul 25, 2022 | 82.87 | 83.92 | 81.74 | 83.86 | 375,826 | +1.63(+1.99%) |
Jul 22, 2022 | 83.26 | 83.63 | 81.60 | 82.23 | 372,532 | -0.43(-0.52%) |
Jul 21, 2022 | 82.02 | 82.80 | 80.59 | 82.66 | 350,789 | +0.56(+0.68%) |
Jul 20, 2022 | 81.73 | 82.43 | 80.89 | 82.10 | 496,055 | +0.78(+0.96%) |
Jul 19, 2022 | 78.60 | 81.39 | 78.60 | 81.33 | 480,427 | +3.92(+5.07%) |
Jul 18, 2022 | 78.55 | 78.75 | 76.90 | 77.40 | 457,822 | -0.06(-0.07%) |
Jul 15, 2022 | 77.18 | 78.11 | 75.91 | 77.46 | 487,339 | +1.23(+1.61%) |
Jul 14, 2022 | 75.62 | 76.27 | 74.88 | 76.23 | 938,078 | -0.63(-0.83%) |
Jul 13, 2022 | 76.47 | 77.42 | 75.83 | 76.87 | 736,701 | -0.52(-0.67%) |
Jul 12, 2022 | 76.90 | 78.89 | 76.76 | 77.38 | 836,616 | +0.21(+0.27%) |
Jul 11, 2022 | 77.03 | 77.72 | 76.34 | 77.17 | 497,205 | -0.70(-0.90%) |
Jul 08, 2022 | 78.69 | 78.93 | 77.29 | 77.87 | 338,567 | -0.96(-1.22%) |
Jul 07, 2022 | 78.61 | 79.36 | 77.33 | 78.84 | 1,152,841 | +1.64(+2.13%) |
Jul 06, 2022 | 78.12 | 78.62 | 76.74 | 77.19 | 1,141,745 | -0.86(-1.10%) |
Jul 05, 2022 | 77.18 | 78.25 | 75.64 | 78.05 | 534,231 | -0.82(-1.04%) |
Jul 01, 2022 | 79.12 | 80.22 | 76.83 | 78.86 | 455,297 | -0.11(-0.13%) |
Jun 30, 2022 | 78.29 | 79.97 | 77.27 | 78.97 | 469,731 | -0.72(-0.90%) |
Jun 29, 2022 | 80.78 | 80.78 | 78.50 | 79.69 | 468,365 | -1.46(-1.80%) |
Jun 28, 2022 | 81.94 | 83.02 | 80.82 | 81.15 | 515,208 | +0.07(+0.08%) |
Jun 27, 2022 | 82.06 | 82.06 | 80.28 | 81.09 | 398,487 | -0.41(-0.51%) |
Jun 24, 2022 | 78.59 | 81.82 | 77.93 | 81.50 | 952,304 | +4.02(+5.19%) |
Jun 23, 2022 | 79.27 | 79.41 | 75.84 | 77.48 | 659,607 | -1.57(-1.98%) |
Jun 22, 2022 | 78.08 | 79.24 | 77.85 | 79.05 | 460,958 | -0.68(-0.86%) |
Jun 21, 2022 | 80.13 | 80.72 | 78.35 | 79.73 | 448,058 | +1.12(+1.42%) |
Jun 17, 2022 | 79.33 | 79.68 | 77.93 | 78.61 | 1,328,750 | +0.38(+0.49%) |
Jun 16, 2022 | 82.29 | 82.29 | 77.55 | 78.23 | 586,978 | -5.98(-7.10%) |
Jun 15, 2022 | 83.77 | 85.30 | 83.01 | 84.21 | 367,084 | +1.13(+1.37%) |
Jun 14, 2022 | 83.95 | 84.32 | 82.21 | 83.08 | 461,248 | -0.39(-0.47%) |
Jun 13, 2022 | 84.74 | 85.19 | 82.87 | 83.47 | 419,510 | -3.85(-4.40%) |
Jun 10, 2022 | 87.54 | 88.58 | 86.83 | 87.32 | 439,888 | -2.14(-2.40%) |
Jun 09, 2022 | 91.80 | 92.40 | 89.37 | 89.46 | 490,588 | -3.21(-3.47%) |
Jun 08, 2022 | 92.79 | 93.31 | 92.04 | 92.67 | 288,141 | -0.87(-0.94%) |
Jun 07, 2022 | 91.16 | 93.55 | 90.94 | 93.55 | 355,934 | +1.18(+1.28%) |
Jun 06, 2022 | 91.23 | 92.56 | 90.88 | 92.36 | 370,332 | +1.62(+1.78%) |
Jun 03, 2022 | 89.98 | 91.05 | 89.78 | 90.75 | 386,822 | -0.31(-0.34%) |
Jun 02, 2022 | 89.22 | 91.17 | 88.84 | 91.06 | 380,958 | +2.71(+3.07%) |