Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.89 | 82.92 | 82.15 | 82.71 | 8,421,018 | +0.62(+0.75%) |
Apr 27, 2023 | 81.34 | 82.28 | 80.61 | 82.10 | 10,203,495 | +1.39(+1.73%) |
Apr 26, 2023 | 80.69 | 80.83 | 79.68 | 80.70 | 11,803,518 | -0.04(-0.05%) |
Apr 25, 2023 | 81.70 | 81.83 | 80.71 | 80.74 | 13,678,481 | -2.31(-2.78%) |
Apr 24, 2023 | 83.79 | 84.34 | 82.41 | 83.05 | 10,766,065 | -0.72(-0.86%) |
Apr 21, 2023 | 86.13 | 86.26 | 83.68 | 83.76 | 13,428,047 | -3.85(-4.39%) |
Apr 20, 2023 | 86.66 | 90.15 | 86.44 | 87.61 | 19,565,774 | +2.02(+2.36%) |
Apr 19, 2023 | 84.61 | 85.74 | 84.42 | 85.59 | 11,410,622 | -0.89(-1.03%) |
Apr 18, 2023 | 86.54 | 86.74 | 85.85 | 86.48 | 8,629,088 | +0.15(+0.17%) |
Apr 17, 2023 | 86.10 | 86.39 | 85.52 | 86.33 | 8,319,274 | +0.78(+0.91%) |
Apr 14, 2023 | 86.30 | 86.71 | 84.91 | 85.56 | 7,803,182 | +0.15(+0.17%) |
Apr 13, 2023 | 84.93 | 85.98 | 84.35 | 85.41 | 8,061,168 | +0.18(+0.21%) |
Apr 12, 2023 | 87.24 | 87.82 | 85.23 | 85.24 | 11,511,543 | -2.33(-2.66%) |
Apr 11, 2023 | 86.97 | 88.15 | 86.80 | 87.56 | 11,290,767 | +0.22(+0.25%) |
Apr 10, 2023 | 86.76 | 87.36 | 84.84 | 87.35 | 12,464,484 | -1.20(-1.35%) |
Apr 06, 2023 | 87.97 | 89.20 | 87.72 | 88.54 | 5,987,150 | +0.04(+0.04%) |
Apr 05, 2023 | 89.88 | 90.45 | 87.37 | 88.50 | 9,346,663 | -1.93(-2.14%) |
Apr 04, 2023 | 91.29 | 91.53 | 89.99 | 90.44 | 6,459,236 | -0.66(-0.72%) |
Apr 03, 2023 | 91.26 | 91.84 | 89.98 | 91.09 | 6,994,228 | -0.18(-0.19%) |
Mar 31, 2023 | 89.52 | 91.51 | 89.42 | 91.27 | 8,868,612 | +0.54(+0.59%) |
Mar 30, 2023 | 91.59 | 91.76 | 90.30 | 90.73 | 10,428,518 | -0.28(-0.31%) |
Mar 29, 2023 | 90.03 | 91.46 | 89.73 | 91.02 | 9,429,996 | +1.91(+2.15%) |
Mar 28, 2023 | 88.95 | 89.16 | 88.23 | 89.10 | 7,663,120 | +0.15(+0.17%) |
Mar 27, 2023 | 90.31 | 90.45 | 88.85 | 88.95 | 9,527,558 | -2.09(-2.30%) |
Mar 24, 2023 | 92.18 | 92.41 | 90.36 | 91.04 | 7,801,912 | -1.77(-1.90%) |
Mar 23, 2023 | 92.71 | 94.02 | 91.67 | 92.81 | 11,380,929 | +1.93(+2.13%) |
Mar 22, 2023 | 91.74 | 93.24 | 90.80 | 90.88 | 13,055,143 | +0.12(+0.13%) |
Mar 21, 2023 | 89.29 | 91.25 | 89.09 | 90.76 | 12,533,872 | +2.41(+2.73%) |
Mar 20, 2023 | 87.53 | 88.67 | 86.99 | 88.35 | 8,373,620 | +0.56(+0.64%) |
Mar 17, 2023 | 87.38 | 88.34 | 87.33 | 87.79 | 13,542,515 | +0.17(+0.19%) |
Mar 16, 2023 | 84.33 | 87.79 | 84.21 | 87.62 | 13,439,280 | +2.99(+3.53%) |
Mar 15, 2023 | 85.12 | 85.16 | 83.40 | 84.63 | 12,466,394 | -2.53(-2.90%) |
Mar 14, 2023 | 85.93 | 87.48 | 85.61 | 87.16 | 11,371,551 | +1.51(+1.77%) |
Mar 13, 2023 | 84.32 | 86.87 | 84.25 | 85.64 | 12,135,484 | +0.48(+0.56%) |
Mar 10, 2023 | 85.93 | 87.04 | 85.12 | 85.17 | 12,220,784 | -1.59(-1.83%) |
Mar 09, 2023 | 87.57 | 88.52 | 86.46 | 86.76 | 10,601,651 | -1.90(-2.15%) |
Mar 08, 2023 | 86.24 | 88.67 | 86.03 | 88.66 | 9,041,896 | +1.93(+2.23%) |
Mar 07, 2023 | 87.80 | 88.08 | 86.19 | 86.73 | 8,971,458 | -0.71(-0.81%) |
Mar 06, 2023 | 87.92 | 89.15 | 87.37 | 87.44 | 10,201,667 | -0.20(-0.23%) |
Mar 03, 2023 | 86.55 | 87.70 | 85.78 | 87.64 | 11,109,470 | +0.74(+0.85%) |
Mar 02, 2023 | 85.55 | 87.21 | 85.04 | 86.90 | 10,000,682 | +0.60(+0.69%) |
Mar 01, 2023 | 86.91 | 87.89 | 86.16 | 86.31 | 8,364,143 | +1.32(+1.55%) |
Feb 28, 2023 | 85.06 | 86.04 | 84.82 | 84.99 | 7,699,331 | -0.22(-0.26%) |
Feb 27, 2023 | 86.58 | 86.73 | 85.15 | 85.21 | 10,864,109 | -0.79(-0.92%) |
Feb 24, 2023 | 85.99 | 86.04 | 85.16 | 86.00 | 9,033,456 | -1.92(-2.19%) |
Feb 23, 2023 | 88.14 | 89.79 | 87.32 | 87.93 | 15,839,834 | +3.17(+3.74%) |
Feb 22, 2023 | 85.65 | 85.99 | 84.59 | 84.76 | 10,374,818 | -0.79(-0.92%) |
Feb 21, 2023 | 86.27 | 87.28 | 85.39 | 85.55 | 14,337,983 | -2.40(-2.73%) |
Feb 17, 2023 | 87.82 | 88.14 | 86.82 | 87.95 | 11,510,288 | -0.70(-0.79%) |
Feb 16, 2023 | 88.81 | 89.60 | 87.73 | 88.65 | 15,922,522 | -1.89(-2.09%) |
Feb 15, 2023 | 90.12 | 91.44 | 88.60 | 90.54 | 31,176,472 | -5.08(-5.31%) |
Feb 14, 2023 | 93.53 | 96.62 | 92.95 | 95.62 | 15,381,411 | +1.81(+1.92%) |
Feb 13, 2023 | 93.19 | 94.09 | 92.64 | 93.81 | 7,985,539 | +0.72(+0.78%) |
Feb 10, 2023 | 93.66 | 94.19 | 92.00 | 93.09 | 11,793,239 | -1.29(-1.37%) |
Feb 09, 2023 | 93.71 | 96.21 | 93.34 | 94.38 | 17,401,770 | +2.35(+2.56%) |
Feb 08, 2023 | 92.75 | 93.65 | 91.98 | 92.03 | 12,367,001 | -0.26(-0.29%) |
Feb 07, 2023 | 89.59 | 92.44 | 89.49 | 92.29 | 15,618,215 | +2.66(+2.96%) |
Feb 06, 2023 | 89.61 | 89.85 | 88.57 | 89.64 | 12,719,520 | -2.76(-2.99%) |
Feb 03, 2023 | 92.77 | 94.63 | 92.06 | 92.40 | 12,541,868 | -1.94(-2.06%) |
Feb 02, 2023 | 94.29 | 95.17 | 93.55 | 94.34 | 16,158,652 | +1.86(+2.02%) |
Feb 01, 2023 | 90.78 | 93.48 | 90.36 | 92.48 | 17,176,934 | +1.96(+2.17%) |
Jan 31, 2023 | 88.83 | 90.54 | 87.86 | 90.51 | 13,661,575 | -0.39(-0.43%) |
Jan 30, 2023 | 90.63 | 92.00 | 90.37 | 90.91 | 14,419,238 | -0.17(-0.18%) |
Jan 27, 2023 | 90.60 | 91.87 | 90.04 | 91.07 | 13,981,639 | -0.15(-0.16%) |
Jan 26, 2023 | 91.65 | 92.03 | 90.43 | 91.22 | 16,132,037 | +1.02(+1.13%) |
Jan 25, 2023 | 90.47 | 90.78 | 88.94 | 90.20 | 14,472,408 | -2.10(-2.27%) |
Jan 24, 2023 | 103.89 | 103.89 | 81.45 | 92.30 | 11,630,625 | -1.07(-1.15%) |
Jan 23, 2023 | 89.57 | 93.44 | 89.53 | 93.37 | 23,421,538 | +4.52(+5.09%) |
Jan 20, 2023 | 87.85 | 88.86 | 87.07 | 88.86 | 14,637,005 | +2.57(+2.98%) |
Jan 19, 2023 | 86.90 | 87.86 | 86.15 | 86.29 | 13,978,502 | -1.04(-1.20%) |
Jan 18, 2023 | 88.32 | 89.04 | 87.23 | 87.33 | 19,661,492 | +0.47(+0.54%) |
Jan 17, 2023 | 84.16 | 87.59 | 84.10 | 86.86 | 22,369,088 | +2.14(+2.52%) |
Jan 13, 2023 | 83.37 | 85.02 | 82.87 | 84.73 | 21,218,378 | -0.20(-0.23%) |
Jan 12, 2023 | 82.93 | 86.71 | 82.40 | 84.92 | 36,946,644 | +5.10(+6.38%) |
Jan 11, 2023 | 79.62 | 79.93 | 78.70 | 79.83 | 12,081,152 | +0.50(+0.63%) |
Jan 10, 2023 | 78.59 | 79.63 | 78.54 | 79.33 | 10,499,116 | +0.94(+1.20%) |
Jan 09, 2023 | 78.64 | 79.27 | 78.14 | 78.39 | 22,779,646 | +2.19(+2.87%) |
Jan 06, 2023 | 74.67 | 76.86 | 74.33 | 76.20 | 14,080,562 | +2.28(+3.09%) |
Jan 05, 2023 | 74.18 | 74.61 | 73.54 | 73.92 | 10,280,553 | -0.58(-0.77%) |
Jan 04, 2023 | 73.20 | 74.78 | 72.69 | 74.50 | 12,604,098 | +2.24(+3.09%) |
Jan 03, 2023 | 74.04 | 74.16 | 72.01 | 72.26 | 9,495,933 | -0.45(-0.62%) |
Dec 30, 2022 | 72.52 | 72.79 | 71.89 | 72.71 | 7,974,697 | -1.47(-1.99%) |
Dec 29, 2022 | 72.57 | 74.22 | 72.38 | 74.18 | 11,410,857 | +2.87(+4.02%) |
Dec 28, 2022 | 72.42 | 72.76 | 71.10 | 71.31 | 10,503,837 | -1.23(-1.70%) |
Dec 27, 2022 | 72.55 | 72.95 | 72.39 | 72.54 | 9,190,279 | -0.56(-0.76%) |
Dec 23, 2022 | 73.10 | 73.55 | 72.40 | 73.10 | 7,635,030 | -0.38(-0.52%) |
Dec 22, 2022 | 74.46 | 74.60 | 72.25 | 73.48 | 13,309,615 | -1.82(-2.41%) |
Dec 21, 2022 | 74.05 | 75.57 | 73.96 | 75.30 | 11,063,776 | +1.48(+2.01%) |
Dec 20, 2022 | 73.32 | 74.38 | 73.11 | 73.81 | 12,367,618 | -0.47(-0.63%) |
Dec 19, 2022 | 75.08 | 75.28 | 73.95 | 74.28 | 12,862,493 | -0.20(-0.26%) |
Dec 16, 2022 | 75.76 | 76.20 | 74.41 | 74.48 | 12,221,162 | -1.28(-1.69%) |
Dec 15, 2022 | 77.32 | 77.32 | 75.54 | 75.76 | 17,488,768 | -1.92(-2.47%) |
Dec 14, 2022 | 78.45 | 79.12 | 77.19 | 77.67 | 18,440,172 | -0.48(-0.61%) |
Dec 13, 2022 | 79.68 | 79.68 | 77.29 | 78.15 | 17,437,120 | +0.08(+0.10%) |
Dec 12, 2022 | 77.45 | 78.07 | 76.49 | 78.07 | 11,843,400 | -0.25(-0.32%) |
Dec 09, 2022 | 78.48 | 79.78 | 78.32 | 78.32 | 14,204,788 | -0.11(-0.14%) |
Dec 08, 2022 | 77.12 | 78.59 | 76.78 | 78.43 | 11,527,351 | +1.51(+1.97%) |
Dec 07, 2022 | 76.68 | 77.37 | 76.28 | 76.91 | 15,371,278 | -0.31(-0.40%) |
Dec 06, 2022 | 79.01 | 79.05 | 76.84 | 77.23 | 14,400,326 | -2.00(-2.52%) |
Dec 05, 2022 | 79.54 | 79.76 | 78.57 | 79.22 | 11,863,422 | +0.12(+0.15%) |
Dec 02, 2022 | 79.41 | 79.75 | 78.77 | 79.11 | 10,865,042 | -1.15(-1.43%) |
Dec 01, 2022 | 80.60 | 81.18 | 78.76 | 80.25 | 16,453,571 | -0.29(-0.36%) |
Nov 30, 2022 | 78.26 | 80.98 | 78.11 | 80.54 | 22,287,176 | +3.54(+4.60%) |
Nov 29, 2022 | 77.56 | 77.85 | 76.64 | 77.00 | 11,840,402 | +0.11(+0.14%) |
Nov 28, 2022 | 77.91 | 78.70 | 76.57 | 76.90 | 13,613,753 | -2.12(-2.68%) |
Nov 25, 2022 | 79.73 | 79.95 | 79.01 | 79.01 | 6,107,552 | -0.55(-0.70%) |
Nov 23, 2022 | 80.02 | 80.51 | 79.33 | 79.56 | 15,127,755 | -0.55(-0.69%) |
Nov 22, 2022 | 78.96 | 80.75 | 78.85 | 80.12 | 16,989,422 | +2.53(+3.27%) |
Nov 21, 2022 | 78.44 | 78.65 | 77.13 | 77.58 | 19,204,498 | -2.27(-2.84%) |
Nov 18, 2022 | 80.35 | 80.41 | 78.62 | 79.86 | 19,140,124 | +0.77(+0.97%) |
Nov 17, 2022 | 76.97 | 80.51 | 76.38 | 79.09 | 24,984,928 | +1.97(+2.56%) |
Nov 16, 2022 | 78.20 | 78.21 | 76.58 | 77.12 | 24,715,678 | -0.98(-1.26%) |
Nov 15, 2022 | 79.52 | 80.50 | 77.66 | 78.10 | 50,147,656 | +7.44(+10.52%) |
Nov 14, 2022 | 71.09 | 71.52 | 70.12 | 70.66 | 11,813,269 | -1.00(-1.40%) |
Nov 11, 2022 | 70.61 | 72.41 | 70.26 | 71.66 | 15,994,066 | +2.90(+4.22%) |
Nov 10, 2022 | 65.75 | 68.79 | 65.34 | 68.76 | 22,005,732 | +5.67(+8.98%) |
Nov 09, 2022 | 64.58 | 64.65 | 63.04 | 63.09 | 15,525,816 | -0.02(-0.03%) |
Nov 08, 2022 | 62.48 | 63.82 | 62.42 | 63.11 | 14,518,760 | +2.19(+3.60%) |
Nov 07, 2022 | 60.78 | 61.08 | 60.15 | 60.92 | 8,761,560 | +0.27(+0.45%) |
Nov 04, 2022 | 59.70 | 60.67 | 59.23 | 60.65 | 15,109,070 | +2.14(+3.65%) |
Nov 03, 2022 | 58.24 | 59.10 | 57.69 | 58.51 | 11,371,015 | -0.23(-0.40%) |
Nov 02, 2022 | 60.67 | 58.74 | 58.74 | 17,049,348 | -1.03(-1.72%) | |
Nov 01, 2022 | 61.40 | 61.57 | 59.77 | 59.77 | 11,909,230 | +0.03(+0.05%) |
Oct 31, 2022 | 59.78 | 60.44 | 59.28 | 59.74 | 11,128,640 | -0.45(-0.74%) |
Oct 28, 2022 | 58.99 | 60.21 | 58.31 | 60.19 | 12,334,347 | +1.03(+1.74%) |
Oct 27, 2022 | 60.03 | 60.62 | 59.12 | 59.16 | 13,404,320 | +0.11(+0.18%) |
Oct 26, 2022 | 59.07 | 60.16 | 58.66 | 59.05 | 14,466,069 | -0.29(-0.49%) |
Oct 25, 2022 | 58.20 | 59.56 | 57.76 | 59.35 | 22,353,244 | -0.15(-0.24%) |
Oct 24, 2022 | 58.80 | 59.81 | 57.93 | 59.49 | 25,816,624 | -2.39(-3.86%) |
Oct 21, 2022 | 60.20 | 61.91 | 60.20 | 61.88 | 14,113,530 | +0.16(+0.27%) |
Oct 20, 2022 | 61.88 | 63.36 | 61.52 | 61.71 | 11,637,688 | -0.08(-0.13%) |
Oct 19, 2022 | 60.90 | 62.23 | 60.35 | 61.79 | 12,754,976 | -0.05(-0.08%) |
Oct 18, 2022 | 63.97 | 64.17 | 60.94 | 61.84 | 17,152,534 | -1.15(-1.82%) |
Oct 17, 2022 | 63.07 | 63.43 | 62.16 | 62.99 | 11,612,774 | +0.94(+1.52%) |
Oct 14, 2022 | 65.29 | 65.47 | 61.91 | 62.04 | 20,041,286 | -2.62(-4.05%) |
Oct 13, 2022 | 61.21 | 68.06 | 60.49 | 64.66 | 37,727,788 | +2.44(+3.92%) |
Oct 12, 2022 | 61.73 | 62.34 | 61.51 | 62.23 | 16,960,144 | +0.64(+1.04%) |
Oct 11, 2022 | 62.32 | 63.01 | 60.78 | 61.59 | 29,563,608 | -3.87(-5.92%) |
Oct 10, 2022 | 67.80 | 67.83 | 65.04 | 65.46 | 16,522,819 | -2.24(-3.31%) |
Oct 07, 2022 | 69.70 | 69.92 | 67.70 | 67.70 | 15,204,856 | -4.47(-6.19%) |
Oct 06, 2022 | 71.80 | 72.72 | 71.69 | 72.17 | 12,150,272 | -0.13(-0.17%) |
Oct 05, 2022 | 70.78 | 72.71 | 70.45 | 72.29 | 14,459,802 | +1.62(+2.29%) |
Oct 04, 2022 | 68.72 | 70.79 | 68.64 | 70.67 | 15,350,563 | +3.46(+5.14%) |
Oct 03, 2022 | 66.08 | 67.53 | 65.66 | 67.22 | 12,302,682 | +0.67(+1.01%) |
Sep 30, 2022 | 65.82 | 67.61 | 65.75 | 66.55 | 10,789,018 | -0.70(-1.04%) |
Sep 29, 2022 | 68.45 | 68.61 | 66.47 | 67.25 | 16,605,989 | -2.77(-3.95%) |
Sep 28, 2022 | 69.02 | 70.17 | 68.63 | 70.01 | 13,332,245 | -0.87(-1.23%) |
Sep 27, 2022 | 71.35 | 71.87 | 70.23 | 70.89 | 12,805,734 | +0.02(+0.03%) |
Sep 26, 2022 | 71.31 | 72.01 | 70.78 | 70.87 | 13,847,641 | -0.83(-1.16%) |
Sep 23, 2022 | 72.12 | 72.21 | 70.94 | 71.70 | 13,069,076 | -1.71(-2.33%) |
Sep 22, 2022 | 74.21 | 74.50 | 73.14 | 73.41 | 11,144,136 | -1.47(-1.96%) |
Sep 21, 2022 | 75.30 | 76.98 | 74.88 | 74.88 | 11,195,560 | -0.98(-1.29%) |
Sep 20, 2022 | 75.26 | 76.13 | 75.24 | 75.86 | 8,450,508 | -0.08(-0.10%) |
Sep 19, 2022 | 74.30 | 75.93 | 74.30 | 75.93 | 10,691,028 | +0.33(+0.44%) |
Sep 16, 2022 | 74.85 | 75.71 | 74.66 | 75.60 | 10,925,203 | -0.09(-0.12%) |
Sep 15, 2022 | 76.27 | 76.92 | 75.39 | 75.69 | 10,850,310 | -1.21(-1.57%) |
Sep 14, 2022 | 76.98 | 77.38 | 76.24 | 76.90 | 9,166,970 | +0.82(+1.08%) |
Sep 13, 2022 | 77.63 | 78.33 | 75.79 | 76.08 | 13,291,652 | -3.22(-4.07%) |
Sep 12, 2022 | 79.13 | 79.64 | 78.93 | 79.30 | 8,185,674 | +0.60(+0.76%) |
Sep 09, 2022 | 78.03 | 78.83 | 77.94 | 78.71 | 7,340,540 | +1.25(+1.61%) |
Sep 08, 2022 | 76.27 | 77.94 | 76.04 | 77.46 | 8,474,504 | +0.28(+0.36%) |
Sep 07, 2022 | 75.67 | 77.40 | 75.52 | 77.18 | 10,195,466 | -0.08(-0.10%) |
Sep 06, 2022 | 78.22 | 78.22 | 76.76 | 77.26 | 13,180,157 | -0.84(-1.08%) |
Sep 02, 2022 | 78.72 | 80.11 | 77.82 | 78.10 | 9,167,777 | -0.71(-0.91%) |
Sep 01, 2022 | 78.63 | 78.99 | 77.34 | 78.81 | 11,980,387 | -1.65(-2.05%) |
Aug 31, 2022 | 81.20 | 81.93 | 80.18 | 80.46 | 9,188,811 | +0.54(+0.68%) |
Aug 30, 2022 | 80.88 | 81.07 | 78.90 | 79.92 | 8,712,765 | -0.06(-0.07%) |
Aug 29, 2022 | 81.00 | 81.40 | 79.91 | 79.98 | 9,982,691 | -1.82(-2.23%) |
Aug 26, 2022 | 84.47 | 84.75 | 81.72 | 81.80 | 9,718,257 | -2.73(-3.23%) |
Aug 25, 2022 | 83.34 | 84.56 | 83.03 | 84.54 | 6,838,688 | +1.94(+2.35%) |
Aug 24, 2022 | 82.83 | 83.15 | 82.25 | 82.60 | 7,339,421 | -0.45(-0.55%) |
Aug 23, 2022 | 82.21 | 83.59 | 82.05 | 83.05 | 8,765,296 | +0.76(+0.93%) |
Aug 22, 2022 | 82.45 | 83.05 | 82.00 | 82.29 | 8,342,453 | -1.89(-2.25%) |
Aug 19, 2022 | 85.43 | 85.52 | 84.00 | 84.18 | 9,947,436 | -2.00(-2.32%) |
Aug 18, 2022 | 85.64 | 86.56 | 85.35 | 86.18 | 11,339,593 | +0.07(+0.08%) |
Aug 17, 2022 | 85.92 | 86.66 | 85.41 | 86.11 | 9,416,504 | -0.72(-0.83%) |
Aug 16, 2022 | 87.98 | 88.19 | 85.50 | 86.83 | 10,944,412 | -1.56(-1.77%) |
Aug 15, 2022 | 86.89 | 88.75 | 86.88 | 88.40 | 16,520,932 | +0.69(+0.78%) |
Aug 12, 2022 | 86.57 | 88.19 | 86.53 | 87.71 | 12,533,088 | +1.29(+1.50%) |
Aug 11, 2022 | 86.84 | 87.85 | 86.22 | 86.42 | 11,557,089 | +0.82(+0.96%) |
Aug 10, 2022 | 83.80 | 85.60 | 83.32 | 85.60 | 11,086,535 | +3.34(+4.06%) |
Aug 09, 2022 | 83.93 | 84.12 | 81.51 | 82.26 | 13,542,622 | -2.64(-3.10%) |
Aug 08, 2022 | 85.90 | 86.01 | 83.90 | 84.89 | 12,556,633 | -1.77(-2.04%) |
Aug 05, 2022 | 84.98 | 87.82 | 84.96 | 86.66 | 13,778,391 | +1.30(+1.53%) |
Aug 04, 2022 | 83.99 | 85.36 | 83.62 | 85.36 | 13,953,885 | +1.84(+2.21%) |
Aug 03, 2022 | 82.98 | 83.76 | 81.63 | 83.51 | 21,521,900 | +0.44(+0.53%) |
Aug 02, 2022 | 81.59 | 84.48 | 81.25 | 83.07 | 16,092,395 | -0.25(-0.30%) |
Aug 01, 2022 | 82.34 | 83.88 | 81.38 | 83.32 | 20,848,128 | -2.09(-2.45%) |
Jul 29, 2022 | 84.78 | 86.12 | 84.75 | 85.41 | 10,738,263 | -0.13(-0.15%) |
Jul 28, 2022 | 84.11 | 85.55 | 83.45 | 85.54 | 11,049,699 | +0.95(+1.12%) |
Jul 27, 2022 | 82.35 | 84.85 | 82.35 | 84.59 | 9,735,847 | +3.10(+3.80%) |
Jul 26, 2022 | 81.82 | 82.25 | 80.94 | 81.50 | 7,225,812 | -1.81(-2.18%) |
Jul 25, 2022 | 83.31 | 83.70 | 82.66 | 83.31 | 6,173,405 | -0.02(-0.02%) |
Jul 22, 2022 | 84.38 | 84.69 | 82.83 | 83.33 | 8,921,251 | -1.42(-1.67%) |
Jul 21, 2022 | 83.68 | 84.75 | 83.41 | 84.75 | 7,388,986 | +1.19(+1.42%) |
Jul 20, 2022 | 82.23 | 83.75 | 82.16 | 83.56 | 12,082,288 | +0.40(+0.48%) |
Jul 19, 2022 | 82.06 | 83.47 | 81.63 | 83.17 | 11,047,014 | +2.48(+3.07%) |
Jul 18, 2022 | 83.08 | 83.10 | 80.48 | 80.68 | 11,756,651 | -1.98(-2.39%) |
Jul 15, 2022 | 82.61 | 83.06 | 81.06 | 82.66 | 14,565,713 | +1.89(+2.34%) |
Jul 14, 2022 | 80.08 | 81.13 | 77.72 | 80.77 | 24,199,424 | +2.30(+2.93%) |
Jul 13, 2022 | 76.53 | 78.89 | 76.17 | 78.47 | 15,219,232 | +2.11(+2.77%) |
Jul 12, 2022 | 78.35 | 78.66 | 76.20 | 76.36 | 10,724,713 | -0.01(-0.01%) |
Jul 11, 2022 | 77.01 | 77.49 | 76.09 | 76.37 | 9,865,629 | -2.32(-2.94%) |
Jul 08, 2022 | 77.15 | 79.31 | 77.00 | 78.69 | 10,363,224 | +0.83(+1.07%) |
Jul 07, 2022 | 75.88 | 78.16 | 75.63 | 77.86 | 16,390,839 | +4.91(+6.74%) |
Jul 06, 2022 | 71.72 | 73.66 | 71.22 | 72.94 | 11,928,962 | -0.53(-0.72%) |
Jul 05, 2022 | 71.97 | 73.51 | 71.19 | 73.47 | 23,056,548 | -0.86(-1.16%) |
Jul 01, 2022 | 76.30 | 76.48 | 73.54 | 74.33 | 20,232,770 | -4.59(-5.81%) |
Jun 30, 2022 | 78.64 | 79.37 | 77.34 | 78.92 | 14,751,697 | -1.83(-2.27%) |
Jun 29, 2022 | 81.50 | 81.68 | 80.44 | 80.75 | 8,266,831 | -0.67(-0.82%) |
Jun 28, 2022 | 83.17 | 83.80 | 81.42 | 81.42 | 8,638,993 | -1.47(-1.77%) |
Jun 27, 2022 | 83.91 | 83.99 | 82.61 | 82.89 | 7,620,653 | -0.06(-0.07%) |
Jun 24, 2022 | 81.23 | 83.55 | 81.23 | 82.94 | 11,053,056 | +1.74(+2.14%) |
Jun 23, 2022 | 81.22 | 81.31 | 79.89 | 81.21 | 10,736,892 | -0.76(-0.93%) |
Jun 22, 2022 | 81.71 | 83.19 | 81.62 | 81.97 | 8,153,990 | -1.97(-2.35%) |
Jun 21, 2022 | 83.02 | 84.71 | 83.02 | 83.94 | 9,951,676 | +1.88(+2.29%) |
Jun 17, 2022 | 82.06 | 82.63 | 81.04 | 82.06 | 10,084,913 | +0.46(+0.57%) |
Jun 16, 2022 | 82.27 | 82.95 | 81.08 | 81.59 | 10,880,811 | -4.00(-4.68%) |
Jun 15, 2022 | 84.04 | 86.25 | 83.91 | 85.60 | 12,225,679 | +1.86(+2.23%) |
Jun 14, 2022 | 83.30 | 84.40 | 82.87 | 83.73 | 10,877,466 | +1.58(+1.92%) |
Jun 13, 2022 | 82.65 | 83.39 | 81.64 | 82.16 | 15,205,403 | -3.01(-3.53%) |
Jun 10, 2022 | 86.95 | 87.12 | 85.11 | 85.16 | 10,895,738 | -2.08(-2.39%) |
Jun 09, 2022 | 89.31 | 89.79 | 87.20 | 87.25 | 8,421,602 | -2.52(-2.80%) |
Jun 08, 2022 | 90.27 | 91.17 | 89.45 | 89.76 | 6,715,576 | -0.36(-0.39%) |
Jun 07, 2022 | 89.00 | 90.14 | 88.13 | 90.12 | 7,660,298 | +0.70(+0.78%) |
Jun 06, 2022 | 91.23 | 91.75 | 89.18 | 89.42 | 9,829,196 | -0.63(-0.70%) |
Jun 03, 2022 | 90.62 | 90.83 | 89.22 | 90.05 | 9,514,348 | -2.47(-2.67%) |
Jun 02, 2022 | 90.26 | 92.55 | 89.91 | 92.52 | 6,594,224 | +1.53(+1.68%) |
Jun 01, 2022 | 91.81 | 92.54 | 90.11 | 90.99 | 6,466,641 | -0.53(-0.58%) |
May 31, 2022 | 91.75 | 92.47 | 90.76 | 91.52 | 10,015,100 | +1.47(+1.63%) |
May 27, 2022 | 88.95 | 90.10 | 88.86 | 90.05 | 6,538,251 | +2.66(+3.04%) |
May 26, 2022 | 85.87 | 87.74 | 85.51 | 87.39 | 10,164,884 | +0.57(+0.65%) |
May 25, 2022 | 85.79 | 87.32 | 85.51 | 86.83 | 9,483,970 | +1.62(+1.90%) |
May 24, 2022 | 85.97 | 86.24 | 85.01 | 85.20 | 9,148,015 | -2.67(-3.04%) |
May 23, 2022 | 87.41 | 88.27 | 87.06 | 87.87 | 7,205,096 | +0.69(+0.79%) |
May 20, 2022 | 89.35 | 89.35 | 85.31 | 87.18 | 10,871,888 | +0.55(+0.63%) |
May 19, 2022 | 86.28 | 88.45 | 86.01 | 86.63 | 8,058,099 | -0.31(-0.35%) |
May 18, 2022 | 88.42 | 89.53 | 86.79 | 86.94 | 10,002,085 | -2.68(-2.99%) |
May 17, 2022 | 89.60 | 89.78 | 88.71 | 89.62 | 7,983,319 | +2.79(+3.22%) |
May 16, 2022 | 86.31 | 87.75 | 85.95 | 86.83 | 7,006,006 | -0.53(-0.60%) |
May 13, 2022 | 85.35 | 87.74 | 84.66 | 87.35 | 11,642,240 | +3.14(+3.73%) |
May 12, 2022 | 82.80 | 84.71 | 82.00 | 84.21 | 12,064,111 | -0.13(-0.16%) |
May 11, 2022 | 85.35 | 86.98 | 84.32 | 84.35 | 12,005,074 | -0.95(-1.11%) |
May 10, 2022 | 86.45 | 86.71 | 84.60 | 85.30 | 12,172,386 | +1.46(+1.74%) |
May 09, 2022 | 86.37 | 86.61 | 83.56 | 83.84 | 11,898,397 | -4.16(-4.73%) |
May 06, 2022 | 87.78 | 89.20 | 86.69 | 88.00 | 8,272,883 | -0.50(-0.56%) |
May 05, 2022 | 90.31 | 90.64 | 87.60 | 88.50 | 12,785,547 | -3.69(-4.00%) |
May 04, 2022 | 90.19 | 92.26 | 88.27 | 92.18 | 9,455,287 | +2.27(+2.52%) |
May 03, 2022 | 89.10 | 90.32 | 88.84 | 89.92 | 9,901,936 | -0.12(-0.14%) |