Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 86.99 | 87.39 | 86.99 | 87.39 | 1,753 | +1.23(+1.42%) |
Apr 27, 2023 | 85.03 | 86.16 | 85.03 | 86.16 | 1,590 | +1.14(+1.34%) |
Apr 26, 2023 | 85.08 | 85.60 | 84.69 | 85.03 | 2,784 | -0.41(-0.47%) |
Apr 25, 2023 | 86.92 | 87.13 | 85.35 | 85.43 | 2,079 | -2.42(-2.76%) |
Apr 24, 2023 | 87.31 | 87.85 | 86.92 | 87.85 | 3,936 | +1.03(+1.18%) |
Apr 21, 2023 | 86.79 | 86.82 | 86.79 | 86.82 | 1,118 | +0.00(+0.00%) |
Apr 20, 2023 | 86.72 | 87.76 | 86.52 | 86.82 | 4,839 | -0.16(-0.18%) |
Apr 19, 2023 | 87.09 | 87.09 | 86.98 | 86.98 | 978 | -0.07(-0.08%) |
Apr 18, 2023 | 86.82 | 87.05 | 86.82 | 87.05 | 497 | +0.89(+1.04%) |
Apr 17, 2023 | 85.75 | 86.16 | 85.75 | 86.16 | 2,394 | -0.06(-0.07%) |
Apr 14, 2023 | 86.65 | 86.65 | 86.22 | 86.22 | 1,103 | +0.02(+0.02%) |
Apr 13, 2023 | 86.12 | 86.38 | 86.12 | 86.20 | 694 | +0.45(+0.53%) |
Apr 12, 2023 | 86.51 | 86.60 | 85.75 | 85.75 | 587 | -1.40(-1.61%) |
Apr 11, 2023 | 85.69 | 87.15 | 85.69 | 87.15 | 5,676 | +1.67(+1.95%) |
Apr 10, 2023 | 83.41 | 85.48 | 83.41 | 85.48 | 582 | +1.63(+1.94%) |
Apr 06, 2023 | 84.46 | 84.46 | 83.52 | 83.85 | 1,096 | -0.79(-0.94%) |
Apr 05, 2023 | 84.47 | 84.64 | 84.47 | 84.64 | 626 | -1.18(-1.38%) |
Apr 04, 2023 | 87.86 | 87.86 | 85.50 | 85.83 | 44,764 | -1.85(-2.11%) |
Apr 03, 2023 | 87.26 | 87.67 | 86.97 | 87.67 | 2,164 | +0.14(+0.16%) |
Mar 31, 2023 | 86.67 | 87.53 | 86.67 | 87.53 | 1,967 | +2.15(+2.51%) |
Mar 30, 2023 | 85.83 | 85.83 | 85.38 | 85.38 | 763 | +0.30(+0.35%) |
Mar 29, 2023 | 85.82 | 85.82 | 84.61 | 85.09 | 620 | +0.28(+0.33%) |
Mar 28, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 128 | +0.46(+0.55%) |
Mar 27, 2023 | 83.96 | 84.41 | 83.91 | 84.34 | 641 | +0.29(+0.35%) |
Mar 24, 2023 | 82.90 | 84.05 | 82.90 | 84.05 | 1,180 | +0.32(+0.39%) |
Mar 23, 2023 | 84.80 | 84.80 | 83.73 | 83.73 | 2,748 | -0.59(-0.69%) |
Mar 22, 2023 | 85.86 | 85.86 | 84.31 | 84.31 | 343 | -1.55(-1.81%) |
Mar 21, 2023 | 85.87 | 85.87 | 85.87 | 85.87 | 274 | +1.26(+1.49%) |
Mar 20, 2023 | 84.25 | 85.20 | 84.25 | 84.60 | 1,843 | +0.70(+0.84%) |
Mar 17, 2023 | 84.03 | 84.06 | 83.90 | 83.90 | 498 | -1.98(-2.31%) |
Mar 16, 2023 | 85.30 | 85.88 | 85.30 | 85.88 | 826 | +1.83(+2.17%) |
Mar 15, 2023 | 82.76 | 84.20 | 82.76 | 84.06 | 1,996 | -0.66(-0.78%) |
Mar 14, 2023 | 85.44 | 85.89 | 84.54 | 84.72 | 2,960 | +1.06(+1.27%) |
Mar 13, 2023 | 84.24 | 84.27 | 83.65 | 83.65 | 650 | -2.12(-2.47%) |
Mar 10, 2023 | 86.64 | 86.64 | 85.62 | 85.77 | 1,769 | -2.35(-2.66%) |
Mar 09, 2023 | 89.14 | 89.14 | 88.12 | 88.12 | 1,465 | -1.49(-1.67%) |
Mar 08, 2023 | 89.12 | 89.61 | 89.12 | 89.61 | 316 | +0.32(+0.36%) |
Mar 07, 2023 | 89.38 | 89.38 | 89.28 | 89.29 | 1,050 | +0.00(+0.00%) |
Mar 06, 2023 | 90.58 | 90.58 | 88.99 | 89.29 | 42,161 | -2.02(-2.21%) |
Mar 03, 2023 | 91.44 | 91.44 | 91.31 | 91.31 | 509 | +1.10(+1.22%) |
Mar 02, 2023 | 89.12 | 90.41 | 89.12 | 90.21 | 373 | +0.55(+0.61%) |
Mar 01, 2023 | 89.72 | 90.20 | 89.07 | 89.66 | 7,214 | -0.55(-0.61%) |
Feb 28, 2023 | 90.63 | 91.07 | 90.21 | 90.21 | 2,470 | +0.23(+0.26%) |
Feb 27, 2023 | 90.13 | 90.13 | 89.98 | 89.98 | 291 | -0.02(-0.02%) |
Feb 24, 2023 | 89.49 | 89.99 | 89.49 | 89.99 | 850 | -1.05(-1.15%) |
Feb 23, 2023 | 90.04 | 91.04 | 90.01 | 91.04 | 358 | +0.41(+0.45%) |
Feb 22, 2023 | 90.67 | 90.67 | 90.63 | 90.63 | 237 | +0.90(+1.00%) |
Feb 21, 2023 | 92.12 | 92.12 | 89.73 | 89.73 | 1,324 | -3.52(-3.78%) |
Feb 17, 2023 | 92.91 | 93.32 | 92.91 | 93.25 | 1,767 | -0.15(-0.16%) |
Feb 16, 2023 | 94.33 | 94.34 | 93.41 | 93.41 | 530 | -0.36(-0.38%) |
Feb 15, 2023 | 93.77 | 93.77 | 93.77 | 93.77 | 238 | +0.82(+0.88%) |
Feb 14, 2023 | 93.07 | 93.07 | 92.01 | 92.95 | 5,033 | +0.10(+0.11%) |
Feb 13, 2023 | 92.50 | 92.84 | 92.50 | 92.84 | 618 | +1.99(+2.19%) |
Feb 10, 2023 | 90.59 | 90.86 | 90.59 | 90.86 | 1,047 | -0.54(-0.59%) |
Feb 09, 2023 | 91.76 | 91.76 | 91.39 | 91.39 | 523 | -0.50(-0.54%) |
Feb 08, 2023 | 91.90 | 91.90 | 91.85 | 91.89 | 1,275 | -2.04(-2.17%) |
Feb 07, 2023 | 92.70 | 93.96 | 92.70 | 93.94 | 1,721 | +0.40(+0.43%) |
Feb 06, 2023 | 93.79 | 93.79 | 93.53 | 93.53 | 972 | -1.86(-1.94%) |
Feb 03, 2023 | 95.02 | 96.44 | 95.02 | 95.39 | 1,186 | -0.81(-0.84%) |
Feb 02, 2023 | 94.46 | 96.20 | 94.46 | 96.20 | 7,039 | +2.77(+2.96%) |
Feb 01, 2023 | 91.60 | 93.43 | 90.68 | 93.43 | 11,766 | +2.00(+2.19%) |
Jan 31, 2023 | 90.00 | 91.47 | 90.00 | 91.43 | 2,273 | +2.43(+2.73%) |
Jan 30, 2023 | 89.27 | 89.27 | 89.00 | 89.00 | 787 | -0.76(-0.84%) |
Jan 27, 2023 | 89.54 | 89.76 | 89.54 | 89.76 | 740 | +0.74(+0.83%) |
Jan 26, 2023 | 88.82 | 89.02 | 88.21 | 89.02 | 442 | +0.89(+1.01%) |
Jan 25, 2023 | 87.20 | 88.13 | 87.20 | 88.13 | 3,700 | +0.90(+1.03%) |
Jan 24, 2023 | 87.33 | 87.33 | 87.17 | 87.23 | 507 | -0.38(-0.43%) |
Jan 23, 2023 | 86.64 | 87.61 | 86.64 | 87.61 | 647 | +1.60(+1.87%) |
Jan 20, 2023 | 84.35 | 86.01 | 84.16 | 86.01 | 2,149 | +1.78(+2.12%) |
Jan 19, 2023 | 83.76 | 84.33 | 83.68 | 84.23 | 1,787 | -1.08(-1.27%) |
Jan 18, 2023 | 86.91 | 86.91 | 85.22 | 85.31 | 2,217 | -1.08(-1.25%) |
Jan 17, 2023 | 86.66 | 86.66 | 86.23 | 86.39 | 858 | -0.68(-0.78%) |
Jan 13, 2023 | 86.67 | 87.10 | 86.67 | 87.07 | 753 | +0.46(+0.53%) |
Jan 12, 2023 | 86.17 | 86.61 | 85.95 | 86.61 | 629 | +0.66(+0.76%) |
Jan 11, 2023 | 85.81 | 85.95 | 85.81 | 85.95 | 580 | +1.49(+1.77%) |
Jan 10, 2023 | 82.82 | 84.46 | 82.82 | 84.46 | 1,401 | +1.59(+1.92%) |
Jan 09, 2023 | 83.03 | 83.26 | 82.87 | 82.87 | 2,041 | +0.75(+0.91%) |
Jan 06, 2023 | 82.18 | 82.18 | 82.09 | 82.12 | 768 | +1.93(+2.41%) |
Jan 05, 2023 | 79.99 | 80.19 | 79.99 | 80.19 | 2,670 | -0.04(-0.04%) |
Jan 04, 2023 | 79.33 | 80.23 | 79.33 | 80.23 | 487 | +2.19(+2.80%) |
Jan 03, 2023 | 78.18 | 78.18 | 78.04 | 78.04 | 259 | +0.47(+0.61%) |
Dec 30, 2022 | 77.05 | 77.64 | 77.05 | 77.57 | 1,668 | -0.33(-0.43%) |
Dec 29, 2022 | 77.47 | 78.02 | 77.47 | 77.90 | 1,976 | +1.86(+2.45%) |
Dec 28, 2022 | 77.38 | 77.38 | 75.99 | 76.04 | 1,594 | -1.51(-1.94%) |
Dec 27, 2022 | 77.91 | 77.92 | 77.26 | 77.55 | 3,473 | -0.15(-0.19%) |
Dec 23, 2022 | 77.70 | 77.70 | 77.70 | 77.70 | 427 | +0.78(+1.01%) |
Dec 22, 2022 | 76.06 | 76.92 | 76.04 | 76.92 | 1,929 | -0.75(-0.96%) |
Dec 21, 2022 | 77.01 | 77.68 | 77.01 | 77.67 | 943 | +1.70(+2.24%) |
Dec 20, 2022 | 76.58 | 76.58 | 75.96 | 75.96 | 1,871 | -0.62(-0.81%) |
Dec 19, 2022 | 77.73 | 77.73 | 76.59 | 76.59 | 1,026 | -1.75(-2.24%) |
Dec 16, 2022 | 78.55 | 78.56 | 78.34 | 78.34 | 5,851 | -1.05(-1.32%) |
Dec 15, 2022 | 79.04 | 79.59 | 78.99 | 79.39 | 938 | -1.46(-1.80%) |
Dec 14, 2022 | 81.66 | 81.66 | 80.84 | 80.84 | 1,353 | -0.02(-0.02%) |
Dec 13, 2022 | 81.10 | 81.18 | 80.86 | 80.86 | 695 | +0.00(+0.00%) |
Dec 12, 2022 | 80.86 | 80.86 | 80.86 | 80.86 | 284 | +0.72(+0.90%) |
Dec 09, 2022 | 80.14 | 80.14 | 80.14 | 80.14 | 329 | -1.25(-1.54%) |
Dec 08, 2022 | 82.00 | 82.00 | 81.28 | 81.39 | 1,341 | +0.33(+0.41%) |
Dec 07, 2022 | 81.38 | 81.41 | 81.06 | 81.06 | 634 | +0.41(+0.51%) |
Dec 06, 2022 | 80.67 | 80.75 | 80.66 | 80.66 | 496 | -0.09(-0.11%) |
Dec 05, 2022 | 80.99 | 80.99 | 80.74 | 80.74 | 476 | -1.91(-2.31%) |
Dec 02, 2022 | 82.22 | 82.65 | 82.18 | 82.65 | 440 | +0.21(+0.25%) |
Dec 01, 2022 | 83.45 | 83.49 | 82.43 | 82.44 | 3,941 | -0.65(-0.78%) |
Nov 30, 2022 | 81.06 | 83.09 | 80.68 | 83.09 | 965 | +1.32(+1.61%) |
Nov 29, 2022 | 81.70 | 81.85 | 81.70 | 81.77 | 665 | +0.18(+0.22%) |
Nov 28, 2022 | 81.95 | 81.95 | 81.60 | 81.60 | 479 | -1.05(-1.27%) |
Nov 25, 2022 | 82.65 | 82.65 | 82.65 | 82.65 | 156 | +0.07(+0.08%) |
Nov 23, 2022 | 82.04 | 82.58 | 82.04 | 82.58 | 492 | +0.22(+0.27%) |
Nov 22, 2022 | 82.13 | 82.36 | 82.13 | 82.36 | 1,351 | +1.83(+2.28%) |
Nov 21, 2022 | 80.14 | 80.53 | 80.14 | 80.53 | 934 | -0.86(-1.06%) |
Nov 18, 2022 | 81.79 | 81.79 | 80.75 | 81.39 | 991 | +0.81(+1.01%) |
Nov 17, 2022 | 80.58 | 80.58 | 80.58 | 80.58 | 286 | +0.10(+0.13%) |
Nov 16, 2022 | 81.63 | 81.85 | 80.33 | 80.47 | 2,279 | -2.04(-2.47%) |
Nov 15, 2022 | 82.91 | 83.96 | 82.48 | 82.51 | 1,225 | +1.21(+1.49%) |
Nov 14, 2022 | 81.80 | 81.91 | 81.30 | 81.30 | 1,645 | -1.18(-1.43%) |
Nov 11, 2022 | 82.48 | 82.48 | 82.48 | 82.48 | 533 | +1.42(+1.75%) |
Nov 10, 2022 | 78.84 | 81.69 | 78.84 | 81.06 | 5,274 | +6.13(+8.18%) |
Nov 09, 2022 | 74.93 | 74.93 | 74.93 | 74.93 | 96 | -2.24(-2.90%) |
Nov 08, 2022 | 77.62 | 77.89 | 76.87 | 77.17 | 1,407 | +0.07(+0.09%) |
Nov 07, 2022 | 75.94 | 77.10 | 75.94 | 77.10 | 248 | +0.88(+1.15%) |
Nov 04, 2022 | 76.36 | 76.61 | 76.22 | 76.22 | 446 | +0.95(+1.26%) |
Nov 03, 2022 | 74.28 | 75.27 | 74.28 | 75.27 | 173 | -0.12(-0.16%) |
Nov 02, 2022 | 75.40 | 75.40 | 75.40 | 75.40 | 421 | -3.30(-4.19%) |
Nov 01, 2022 | 78.75 | 78.75 | 78.69 | 78.69 | 630 | +0.35(+0.44%) |
Oct 31, 2022 | 78.05 | 78.34 | 78.05 | 78.34 | 337 | -0.55(-0.70%) |
Oct 28, 2022 | 78.83 | 78.89 | 78.83 | 78.89 | 464 | +1.57(+2.03%) |
Oct 27, 2022 | 76.76 | 78.49 | 76.76 | 77.33 | 3,380 | +0.67(+0.88%) |
Oct 26, 2022 | 76.57 | 78.35 | 76.57 | 76.65 | 6,269 | -0.42(-0.55%) |
Oct 25, 2022 | 75.48 | 77.13 | 75.48 | 77.08 | 2,486 | +2.89(+3.89%) |
Oct 24, 2022 | 73.33 | 74.19 | 73.33 | 74.19 | 169 | +0.61(+0.82%) |
Oct 21, 2022 | 73.68 | 73.68 | 73.58 | 73.58 | 377 | +1.77(+2.46%) |
Oct 20, 2022 | 73.60 | 73.60 | 71.81 | 71.81 | 649 | -1.01(-1.39%) |
Oct 19, 2022 | 73.68 | 73.68 | 72.82 | 72.82 | 3,027 | -2.46(-3.27%) |
Oct 18, 2022 | 74.96 | 75.29 | 74.96 | 75.29 | 331 | +1.33(+1.80%) |
Oct 17, 2022 | 73.63 | 73.97 | 73.63 | 73.96 | 619 | +1.90(+2.63%) |
Oct 14, 2022 | 72.06 | 72.06 | 72.06 | 72.06 | 102 | -1.84(-2.50%) |
Oct 13, 2022 | 71.44 | 73.91 | 71.44 | 73.91 | 609 | +0.78(+1.06%) |
Oct 12, 2022 | 73.13 | 73.43 | 73.13 | 73.13 | 1,097 | +0.22(+0.31%) |
Oct 11, 2022 | 73.60 | 73.90 | 72.36 | 72.91 | 2,923 | +0.62(+0.86%) |
Oct 10, 2022 | 71.61 | 72.39 | 71.61 | 72.29 | 1,137 | +0.02(+0.03%) |
Oct 07, 2022 | 71.91 | 72.27 | 71.91 | 72.27 | 254 | -1.91(-2.58%) |
Oct 06, 2022 | 73.70 | 74.68 | 73.70 | 74.18 | 1,031 | -0.09(-0.12%) |
Oct 05, 2022 | 73.49 | 74.27 | 73.49 | 74.27 | 632 | -0.46(-0.62%) |
Oct 04, 2022 | 74.70 | 74.73 | 74.12 | 74.73 | 1,895 | +3.33(+4.67%) |
Oct 03, 2022 | 71.71 | 71.71 | 71.39 | 71.39 | 319 | +1.22(+1.74%) |
Sep 30, 2022 | 69.88 | 71.68 | 69.87 | 70.17 | 4,378 | -0.89(-1.26%) |
Sep 29, 2022 | 72.53 | 72.53 | 70.72 | 71.06 | 2,764 | -2.61(-3.54%) |
Sep 28, 2022 | 73.34 | 73.93 | 73.34 | 73.67 | 1,215 | +2.63(+3.70%) |
Sep 27, 2022 | 71.42 | 71.42 | 70.71 | 71.04 | 809 | +0.80(+1.14%) |
Sep 26, 2022 | 71.85 | 72.15 | 70.24 | 70.24 | 493 | -0.99(-1.39%) |
Sep 23, 2022 | 71.02 | 71.33 | 70.35 | 71.23 | 688 | -1.26(-1.73%) |
Sep 22, 2022 | 72.48 | 72.48 | 72.48 | 72.48 | 173 | -2.06(-2.77%) |
Sep 21, 2022 | 76.17 | 76.17 | 74.55 | 74.55 | 622 | -1.14(-1.51%) |
Sep 20, 2022 | 76.13 | 76.13 | 75.19 | 75.69 | 1,413 | -1.35(-1.75%) |
Sep 19, 2022 | 75.94 | 77.03 | 75.93 | 77.03 | 866 | +0.99(+1.30%) |
Sep 16, 2022 | 75.42 | 76.05 | 75.03 | 76.05 | 496 | -0.32(-0.41%) |
Sep 15, 2022 | 76.58 | 76.58 | 76.36 | 76.36 | 900 | +0.04(+0.05%) |
Sep 14, 2022 | 77.47 | 77.47 | 75.66 | 76.33 | 3,339 | -0.51(-0.66%) |
Sep 13, 2022 | 79.20 | 79.20 | 76.83 | 76.83 | 438 | -4.64(-5.70%) |
Sep 12, 2022 | 81.47 | 81.47 | 81.47 | 81.47 | 119 | +1.41(+1.76%) |
Sep 09, 2022 | 78.05 | 80.07 | 78.05 | 80.07 | 1,721 | +2.09(+2.69%) |
Sep 08, 2022 | 77.46 | 77.97 | 77.46 | 77.97 | 561 | -0.22(-0.28%) |
Sep 07, 2022 | 75.61 | 78.19 | 75.61 | 78.19 | 502 | +2.48(+3.28%) |
Sep 06, 2022 | 77.71 | 77.71 | 75.71 | 75.71 | 171 | -1.45(-1.88%) |
Sep 02, 2022 | 79.03 | 79.03 | 77.16 | 77.16 | 1,984 | -0.93(-1.19%) |
Sep 01, 2022 | 78.39 | 78.39 | 78.08 | 78.08 | 414 | -0.76(-0.97%) |
Aug 31, 2022 | 81.23 | 81.23 | 78.84 | 78.84 | 416 | -1.87(-2.32%) |
Aug 30, 2022 | 81.01 | 81.01 | 80.66 | 80.72 | 1,355 | -1.15(-1.41%) |
Aug 29, 2022 | 81.18 | 81.87 | 81.18 | 81.87 | 384 | -0.48(-0.59%) |
Aug 26, 2022 | 83.08 | 83.08 | 82.26 | 82.36 | 490 | -3.19(-3.73%) |
Aug 25, 2022 | 84.23 | 85.54 | 84.23 | 85.54 | 280 | +1.68(+2.00%) |
Aug 24, 2022 | 83.87 | 83.87 | 83.87 | 83.87 | 25 | -0.22(-0.26%) |
Aug 23, 2022 | 84.93 | 85.05 | 84.04 | 84.09 | 404 | +0.33(+0.39%) |
Aug 22, 2022 | 83.76 | 83.76 | 83.76 | 83.76 | 134 | -2.62(-3.04%) |
Aug 19, 2022 | 87.35 | 87.35 | 86.17 | 86.38 | 955 | -2.63(-2.95%) |
Aug 18, 2022 | 88.20 | 89.01 | 88.20 | 89.01 | 485 | +0.07(+0.08%) |
Aug 17, 2022 | 89.73 | 89.73 | 88.53 | 88.94 | 370 | -1.75(-1.93%) |
Aug 16, 2022 | 90.68 | 90.74 | 90.60 | 90.70 | 2,949 | +2.57(+2.91%) |
Aug 15, 2022 | 87.78 | 88.13 | 87.63 | 88.13 | 449 | +0.28(+0.32%) |
Aug 12, 2022 | 87.00 | 87.85 | 87.00 | 87.85 | 849 | +1.82(+2.11%) |
Aug 11, 2022 | 86.70 | 86.70 | 86.02 | 86.03 | 365 | +0.41(+0.48%) |
Aug 10, 2022 | 85.66 | 85.84 | 85.62 | 85.62 | 697 | +2.85(+3.44%) |
Aug 09, 2022 | 82.77 | 82.77 | 82.77 | 82.77 | 13 | -2.47(-2.90%) |
Aug 08, 2022 | 83.49 | 85.54 | 83.49 | 85.24 | 654 | +2.36(+2.85%) |
Aug 05, 2022 | 82.88 | 82.88 | 82.88 | 82.88 | 102 | +0.17(+0.21%) |
Aug 04, 2022 | 82.99 | 82.99 | 82.71 | 82.71 | 499 | -0.34(-0.41%) |
Aug 03, 2022 | 82.32 | 83.18 | 82.32 | 83.05 | 348 | +1.90(+2.34%) |
Aug 02, 2022 | 81.54 | 81.54 | 81.15 | 81.15 | 145 | -1.58(-1.91%) |
Aug 01, 2022 | 83.04 | 83.04 | 82.73 | 82.73 | 305 | +0.86(+1.05%) |
Jul 29, 2022 | 81.65 | 81.87 | 81.65 | 81.87 | 332 | +0.27(+0.33%) |
Jul 28, 2022 | 81.24 | 81.63 | 81.17 | 81.60 | 4,963 | +1.72(+2.16%) |
Jul 27, 2022 | 78.41 | 79.87 | 78.16 | 79.87 | 906 | +2.18(+2.81%) |
Jul 26, 2022 | 79.19 | 79.19 | 77.69 | 77.69 | 471 | -2.62(-3.26%) |
Jul 25, 2022 | 80.20 | 80.31 | 80.20 | 80.31 | 307 | -1.06(-1.31%) |
Jul 22, 2022 | 81.16 | 81.37 | 81.16 | 81.37 | 1,976 | -0.52(-0.64%) |
Jul 21, 2022 | 80.55 | 81.89 | 80.55 | 81.89 | 919 | +0.39(+0.48%) |
Jul 20, 2022 | 80.26 | 81.51 | 79.64 | 81.51 | 2,433 | +1.24(+1.55%) |
Jul 19, 2022 | 80.42 | 80.42 | 80.26 | 80.26 | 396 | +2.97(+3.84%) |
Jul 18, 2022 | 77.52 | 78.41 | 77.29 | 77.29 | 752 | +0.85(+1.11%) |
Jul 15, 2022 | 76.34 | 76.45 | 76.34 | 76.45 | 14,532 | +1.73(+2.32%) |
Jul 14, 2022 | 74.03 | 74.71 | 74.02 | 74.71 | 1,671 | -0.92(-1.22%) |
Jul 13, 2022 | 75.35 | 75.63 | 75.35 | 75.63 | 940 | +0.08(+0.11%) |
Jul 12, 2022 | 75.55 | 75.55 | 75.55 | 75.55 | 82 | +0.40(+0.53%) |
Jul 11, 2022 | 75.21 | 75.52 | 75.15 | 75.15 | 515 | -1.28(-1.67%) |
Jul 08, 2022 | 75.99 | 76.74 | 75.99 | 76.43 | 262 | -0.33(-0.44%) |
Jul 07, 2022 | 75.84 | 76.76 | 75.84 | 76.76 | 718 | +2.37(+3.18%) |
Jul 06, 2022 | 74.66 | 74.66 | 74.06 | 74.40 | 8,842 | -2.08(-2.73%) |
Jul 05, 2022 | 73.06 | 76.49 | 73.06 | 76.48 | 733 | +2.08(+2.80%) |
Jul 01, 2022 | 74.35 | 74.40 | 72.90 | 74.40 | 1,181 | +1.42(+1.94%) |
Jun 30, 2022 | 73.09 | 73.38 | 72.85 | 72.98 | 1,330 | -1.22(-1.65%) |
Jun 29, 2022 | 74.06 | 74.21 | 73.76 | 74.21 | 1,750 | -1.33(-1.77%) |
Jun 28, 2022 | 75.54 | 75.54 | 75.54 | 75.54 | 311 | -2.04(-2.63%) |
Jun 27, 2022 | 77.20 | 78.12 | 77.20 | 77.58 | 2,486 | -0.05(-0.07%) |
Jun 24, 2022 | 77.40 | 77.70 | 77.40 | 77.64 | 2,226 | +3.05(+4.09%) |
Jun 23, 2022 | 73.40 | 74.76 | 73.10 | 74.59 | 9,350 | +1.89(+2.60%) |
Jun 22, 2022 | 72.53 | 73.17 | 72.53 | 72.70 | 6,550 | +0.02(+0.03%) |
Jun 21, 2022 | 73.23 | 73.89 | 72.62 | 72.67 | 17,609 | +0.02(+0.03%) |
Jun 17, 2022 | 71.44 | 72.65 | 71.44 | 72.65 | 1,400 | +1.43(+2.01%) |
Jun 16, 2022 | 74.62 | 74.62 | 70.98 | 71.22 | 9,902 | -5.65(-7.35%) |
Jun 15, 2022 | 77.16 | 77.73 | 76.27 | 76.87 | 4,395 | +0.53(+0.69%) |
Jun 14, 2022 | 76.28 | 76.63 | 75.63 | 76.34 | 5,944 | +0.59(+0.78%) |
Jun 13, 2022 | 77.55 | 77.76 | 75.65 | 75.75 | 3,007 | -4.32(-5.40%) |
Jun 10, 2022 | 81.84 | 81.84 | 79.86 | 80.07 | 6,043 | -3.19(-3.84%) |
Jun 09, 2022 | 84.01 | 84.01 | 83.26 | 83.26 | 1,827 | -0.11(-0.14%) |
Jun 08, 2022 | 84.03 | 84.29 | 83.23 | 83.38 | 2,746 | -0.88(-1.04%) |
Jun 07, 2022 | 84.19 | 84.31 | 83.30 | 84.26 | 3,782 | +0.60(+0.72%) |
Jun 06, 2022 | 83.10 | 83.81 | 83.10 | 83.66 | 1,737 | +0.60(+0.72%) |
Jun 03, 2022 | 82.68 | 83.25 | 82.61 | 83.06 | 1,038 | -0.95(-1.13%) |
Jun 02, 2022 | 82.86 | 84.01 | 82.86 | 84.01 | 2,500 | +1.74(+2.12%) |
Jun 01, 2022 | 83.50 | 83.50 | 81.51 | 82.27 | 5,209 | -0.75(-0.90%) |
May 31, 2022 | 83.30 | 83.34 | 82.77 | 83.02 | 2,359 | -0.78(-0.93%) |
May 27, 2022 | 82.85 | 83.80 | 82.75 | 83.80 | 2,773 | +1.58(+1.93%) |
May 26, 2022 | 80.17 | 83.03 | 80.17 | 82.22 | 2,467 | +2.73(+3.44%) |
May 25, 2022 | 75.30 | 79.48 | 75.30 | 79.48 | 5,690 | +4.79(+6.42%) |
May 24, 2022 | 75.30 | 75.30 | 73.53 | 74.69 | 5,593 | -2.97(-3.82%) |
May 23, 2022 | 79.00 | 79.00 | 77.43 | 77.65 | 3,189 | -0.56(-0.72%) |
May 20, 2022 | 80.71 | 80.71 | 76.06 | 78.22 | 4,912 | -1.31(-1.65%) |
May 19, 2022 | 79.38 | 80.57 | 78.69 | 79.53 | 3,712 | -0.39(-0.49%) |
May 18, 2022 | 83.78 | 83.78 | 79.55 | 79.92 | 3,212 | -5.40(-6.32%) |
May 17, 2022 | 84.12 | 85.34 | 83.95 | 85.31 | 3,144 | +2.28(+2.75%) |
May 16, 2022 | 83.08 | 83.66 | 82.68 | 83.03 | 2,867 | -1.45(-1.71%) |
May 13, 2022 | 84.22 | 84.98 | 84.22 | 84.48 | 3,347 | +2.05(+2.49%) |
May 12, 2022 | 79.52 | 82.87 | 79.52 | 82.43 | 5,349 | +2.57(+3.22%) |
May 11, 2022 | 82.90 | 83.83 | 79.79 | 79.86 | 6,335 | -3.22(-3.87%) |
May 10, 2022 | 85.44 | 85.44 | 81.39 | 83.08 | 6,282 | -0.85(-1.01%) |
May 09, 2022 | 84.91 | 85.82 | 83.88 | 83.92 | 4,274 | -2.20(-2.56%) |
May 06, 2022 | 85.00 | 87.41 | 85.00 | 86.13 | 8,167 | -0.77(-0.89%) |
May 05, 2022 | 89.16 | 89.16 | 85.96 | 86.90 | 3,681 | -3.33(-3.70%) |
May 04, 2022 | 87.23 | 90.43 | 86.45 | 90.23 | 1,911 | +1.45(+1.64%) |
May 03, 2022 | 87.06 | 89.00 | 87.06 | 88.78 | 1,509 | +0.29(+0.32%) |