Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.59 | 84.91 | 83.59 | 84.87 | 244,495 | +1.12(+1.34%) |
Apr 27, 2023 | 82.88 | 83.81 | 82.65 | 83.75 | 740,053 | +1.64(+1.99%) |
Apr 26, 2023 | 83.02 | 83.02 | 81.99 | 82.11 | 272,738 | -0.92(-1.10%) |
Apr 25, 2023 | 84.42 | 84.42 | 83.00 | 83.03 | 229,540 | -1.78(-2.09%) |
Apr 24, 2023 | 84.37 | 84.82 | 84.29 | 84.80 | 350,764 | +0.41(+0.49%) |
Apr 21, 2023 | 84.58 | 84.58 | 83.95 | 84.39 | 205,975 | -0.12(-0.14%) |
Apr 20, 2023 | 84.16 | 84.94 | 84.16 | 84.50 | 413,057 | +0.02(+0.02%) |
Apr 19, 2023 | 84.15 | 84.55 | 83.85 | 84.48 | 249,818 | +0.00(+0.00%) |
Apr 18, 2023 | 84.88 | 84.88 | 84.16 | 84.48 | 399,803 | -0.02(-0.02%) |
Apr 17, 2023 | 84.49 | 84.52 | 83.89 | 84.50 | 209,519 | -0.08(-0.09%) |
Apr 14, 2023 | 84.71 | 85.29 | 84.12 | 84.58 | 279,532 | -0.24(-0.28%) |
Apr 13, 2023 | 84.23 | 85.03 | 83.99 | 84.82 | 152,791 | +0.89(+1.06%) |
Apr 12, 2023 | 85.02 | 85.02 | 83.85 | 83.93 | 187,518 | -0.49(-0.58%) |
Apr 11, 2023 | 83.86 | 84.74 | 83.86 | 84.43 | 215,963 | +0.57(+0.68%) |
Apr 10, 2023 | 82.78 | 83.87 | 82.78 | 83.85 | 246,180 | +0.56(+0.67%) |
Apr 06, 2023 | 83.20 | 83.48 | 82.76 | 83.29 | 143,690 | +0.02(+0.02%) |
Apr 05, 2023 | 83.37 | 83.39 | 82.83 | 83.27 | 205,061 | -0.26(-0.31%) |
Apr 04, 2023 | 84.65 | 84.65 | 83.22 | 83.53 | 247,000 | -0.87(-1.03%) |
Apr 03, 2023 | 84.17 | 84.47 | 83.70 | 84.40 | 193,878 | +0.28(+0.33%) |
Mar 31, 2023 | 83.15 | 84.15 | 83.10 | 84.12 | 199,012 | +1.19(+1.44%) |
Mar 30, 2023 | 83.08 | 83.17 | 82.54 | 82.93 | 519,870 | +0.38(+0.47%) |
Mar 29, 2023 | 82.34 | 82.60 | 82.04 | 82.54 | 224,343 | +1.08(+1.33%) |
Mar 28, 2023 | 81.60 | 81.79 | 81.00 | 81.46 | 201,329 | -0.26(-0.31%) |
Mar 27, 2023 | 82.20 | 82.27 | 81.40 | 81.71 | 180,593 | +0.10(+0.12%) |
Mar 24, 2023 | 80.76 | 81.62 | 80.15 | 81.62 | 255,530 | +0.42(+0.52%) |
Mar 23, 2023 | 81.64 | 82.52 | 80.55 | 81.19 | 250,880 | +0.15(+0.18%) |
Mar 22, 2023 | 82.74 | 83.20 | 80.98 | 81.04 | 249,715 | -1.60(-1.93%) |
Mar 21, 2023 | 82.48 | 82.91 | 82.12 | 82.64 | 263,708 | +1.08(+1.33%) |
Mar 20, 2023 | 81.03 | 81.69 | 80.87 | 81.56 | 439,062 | +0.94(+1.17%) |
Mar 17, 2023 | 81.50 | 81.65 | 80.34 | 80.61 | 262,002 | -1.10(-1.35%) |
Mar 16, 2023 | 79.49 | 81.88 | 79.49 | 81.71 | 339,212 | +1.58(+1.98%) |
Mar 15, 2023 | 79.99 | 80.13 | 78.96 | 80.13 | 942,830 | -1.13(-1.39%) |
Mar 14, 2023 | 81.43 | 81.76 | 80.17 | 81.26 | 279,201 | +1.20(+1.50%) |
Mar 13, 2023 | 79.60 | 81.18 | 78.97 | 80.06 | 439,161 | -0.98(-1.21%) |
Mar 10, 2023 | 82.90 | 83.29 | 80.47 | 81.05 | 496,456 | -2.10(-2.53%) |
Mar 09, 2023 | 85.42 | 85.70 | 82.92 | 83.15 | 265,237 | -2.56(-2.98%) |
Mar 08, 2023 | 85.71 | 86.01 | 85.21 | 85.71 | 139,525 | +0.16(+0.18%) |
Mar 07, 2023 | 86.99 | 87.04 | 85.42 | 85.55 | 178,872 | -1.40(-1.61%) |
Mar 06, 2023 | 87.50 | 87.72 | 86.77 | 86.94 | 299,523 | -0.42(-0.48%) |
Mar 03, 2023 | 86.37 | 87.53 | 86.28 | 87.37 | 253,149 | +1.17(+1.36%) |
Mar 02, 2023 | 84.93 | 86.41 | 84.57 | 86.20 | 225,384 | +0.72(+0.84%) |
Mar 01, 2023 | 85.57 | 85.84 | 85.17 | 85.48 | 148,045 | -0.02(-0.02%) |
Feb 28, 2023 | 85.31 | 86.20 | 85.31 | 85.50 | 261,779 | +0.05(+0.06%) |
Feb 27, 2023 | 86.19 | 86.33 | 85.25 | 85.45 | 121,137 | +0.12(+0.14%) |
Feb 24, 2023 | 85.22 | 85.49 | 84.68 | 85.33 | 203,458 | -0.93(-1.08%) |
Feb 23, 2023 | 86.32 | 86.49 | 85.16 | 86.27 | 252,565 | +0.63(+0.73%) |
Feb 22, 2023 | 85.77 | 86.17 | 85.22 | 85.64 | 182,739 | +0.18(+0.21%) |
Feb 21, 2023 | 86.92 | 86.93 | 85.46 | 85.46 | 292,395 | -2.21(-2.52%) |
Feb 17, 2023 | 87.97 | 87.97 | 87.06 | 87.67 | 302,078 | -0.73(-0.82%) |
Feb 16, 2023 | 88.50 | 89.41 | 88.40 | 88.40 | 487,867 | -1.27(-1.41%) |
Feb 15, 2023 | 88.69 | 89.69 | 88.59 | 89.67 | 2,073,510 | +0.40(+0.45%) |
Feb 14, 2023 | 88.77 | 89.79 | 88.21 | 89.26 | 227,562 | +0.01(+0.01%) |
Feb 13, 2023 | 88.48 | 89.26 | 88.11 | 89.25 | 167,278 | +1.02(+1.16%) |
Feb 10, 2023 | 87.91 | 88.29 | 87.60 | 88.23 | 265,431 | +0.05(+0.06%) |
Feb 09, 2023 | 89.82 | 89.88 | 87.88 | 88.18 | 416,955 | -0.73(-0.82%) |
Feb 08, 2023 | 89.94 | 89.94 | 88.74 | 88.91 | 182,223 | -1.43(-1.58%) |
Feb 07, 2023 | 88.88 | 90.57 | 88.58 | 90.34 | 371,012 | +1.36(+1.52%) |
Feb 06, 2023 | 89.45 | 89.48 | 88.77 | 88.98 | 314,189 | -0.98(-1.09%) |
Feb 03, 2023 | 90.11 | 90.98 | 89.71 | 89.96 | 430,058 | -1.24(-1.36%) |
Feb 02, 2023 | 90.60 | 91.73 | 90.36 | 91.20 | 998,192 | +1.48(+1.65%) |
Feb 01, 2023 | 87.95 | 90.26 | 87.59 | 89.72 | 231,299 | +1.45(+1.65%) |
Jan 31, 2023 | 86.86 | 88.26 | 86.85 | 88.26 | 254,653 | +1.67(+1.93%) |
Jan 30, 2023 | 87.48 | 87.76 | 86.49 | 86.59 | 266,875 | -1.46(-1.66%) |
Jan 27, 2023 | 87.79 | 88.54 | 87.46 | 88.06 | 174,651 | +0.03(+0.03%) |
Jan 26, 2023 | 87.76 | 88.03 | 86.82 | 88.03 | 470,681 | +1.03(+1.19%) |
Jan 25, 2023 | 85.95 | 87.07 | 85.41 | 86.99 | 278,570 | +0.30(+0.35%) |
Jan 24, 2023 | 86.85 | 86.99 | 86.32 | 86.69 | 194,405 | -0.41(-0.47%) |
Jan 23, 2023 | 85.95 | 87.33 | 85.79 | 87.10 | 224,118 | +1.51(+1.77%) |
Jan 20, 2023 | 84.05 | 85.62 | 83.73 | 85.59 | 178,378 | +2.01(+2.40%) |
Jan 19, 2023 | 83.94 | 84.10 | 83.07 | 83.58 | 192,981 | -0.80(-0.94%) |
Jan 18, 2023 | 85.57 | 86.31 | 84.37 | 84.38 | 231,462 | -0.79(-0.92%) |
Jan 17, 2023 | 85.22 | 85.59 | 84.95 | 85.17 | 210,601 | +0.04(+0.05%) |
Jan 13, 2023 | 84.10 | 85.23 | 84.06 | 85.13 | 128,093 | +0.29(+0.34%) |
Jan 12, 2023 | 85.02 | 85.17 | 83.64 | 84.84 | 165,872 | +0.16(+0.19%) |
Jan 11, 2023 | 83.89 | 84.68 | 83.67 | 84.68 | 674,951 | +1.12(+1.34%) |
Jan 10, 2023 | 82.76 | 83.57 | 82.55 | 83.56 | 161,386 | +0.69(+0.83%) |
Jan 09, 2023 | 83.35 | 84.08 | 82.81 | 82.87 | 409,587 | +0.05(+0.06%) |
Jan 06, 2023 | 81.47 | 82.97 | 80.84 | 82.83 | 158,496 | +2.10(+2.61%) |
Jan 05, 2023 | 81.13 | 81.14 | 80.24 | 80.72 | 301,204 | -0.93(-1.14%) |
Jan 04, 2023 | 81.28 | 82.06 | 80.86 | 81.66 | 465,199 | +0.96(+1.19%) |
Jan 03, 2023 | 81.75 | 81.82 | 80.18 | 80.69 | 176,316 | -0.51(-0.63%) |
Dec 30, 2022 | 80.92 | 81.20 | 80.37 | 81.20 | 366,844 | -0.35(-0.43%) |
Dec 29, 2022 | 80.44 | 81.78 | 80.33 | 81.56 | 459,711 | +1.66(+2.08%) |
Dec 28, 2022 | 80.81 | 81.35 | 79.85 | 79.90 | 282,151 | -1.02(-1.26%) |
Dec 27, 2022 | 81.42 | 81.42 | 80.62 | 80.92 | 287,380 | -0.44(-0.54%) |
Dec 23, 2022 | 80.81 | 81.36 | 80.35 | 81.36 | 243,133 | +0.29(+0.36%) |
Dec 22, 2022 | 81.63 | 81.63 | 79.63 | 81.07 | 450,233 | -1.12(-1.36%) |
Dec 21, 2022 | 81.43 | 82.25 | 81.32 | 82.19 | 398,904 | +1.45(+1.80%) |
Dec 20, 2022 | 80.43 | 81.04 | 80.05 | 80.73 | 264,821 | +0.23(+0.28%) |
Dec 19, 2022 | 81.56 | 81.56 | 80.04 | 80.51 | 275,244 | -0.83(-1.02%) |
Dec 16, 2022 | 81.68 | 81.79 | 80.77 | 81.33 | 394,203 | -0.92(-1.12%) |
Dec 15, 2022 | 83.14 | 83.14 | 81.87 | 82.25 | 284,526 | -1.72(-2.05%) |
Dec 14, 2022 | 84.65 | 85.18 | 83.49 | 83.98 | 336,003 | -0.66(-0.78%) |
Dec 13, 2022 | 86.54 | 86.63 | 84.11 | 84.64 | 478,608 | +0.66(+0.78%) |
Dec 12, 2022 | 83.17 | 84.04 | 82.74 | 83.98 | 232,963 | +1.02(+1.23%) |
Dec 09, 2022 | 83.49 | 83.77 | 82.92 | 82.96 | 250,410 | -0.68(-0.81%) |
Dec 08, 2022 | 83.56 | 84.03 | 83.10 | 83.64 | 300,531 | +0.56(+0.67%) |
Dec 07, 2022 | 82.92 | 83.67 | 82.74 | 83.08 | 380,488 | -0.04(-0.05%) |
Dec 06, 2022 | 84.20 | 84.22 | 82.48 | 83.12 | 233,919 | -1.18(-1.40%) |
Dec 05, 2022 | 85.39 | 85.39 | 83.90 | 84.29 | 245,803 | -1.57(-1.83%) |
Dec 02, 2022 | 85.03 | 86.05 | 85.00 | 85.86 | 201,522 | -0.10(-0.11%) |
Dec 01, 2022 | 86.53 | 86.62 | 85.60 | 85.96 | 180,104 | -0.26(-0.31%) |
Nov 30, 2022 | 84.14 | 86.22 | 83.29 | 86.22 | 243,504 | +2.19(+2.60%) |
Nov 29, 2022 | 83.74 | 84.25 | 83.55 | 84.04 | 538,118 | +0.34(+0.41%) |
Nov 28, 2022 | 84.34 | 84.73 | 83.51 | 83.69 | 132,360 | -1.38(-1.62%) |
Nov 25, 2022 | 85.09 | 85.13 | 84.90 | 85.08 | 132,490 | -0.01(-0.01%) |
Nov 23, 2022 | 84.68 | 85.29 | 84.58 | 85.09 | 446,568 | +0.47(+0.56%) |
Nov 22, 2022 | 84.11 | 84.67 | 83.74 | 84.62 | 362,842 | +1.19(+1.42%) |
Nov 21, 2022 | 83.47 | 83.57 | 82.91 | 83.43 | 185,718 | -0.24(-0.29%) |
Nov 18, 2022 | 83.96 | 83.96 | 82.81 | 83.67 | 201,111 | +0.52(+0.62%) |
Nov 17, 2022 | 82.38 | 83.22 | 81.97 | 83.16 | 205,958 | -0.28(-0.34%) |
Nov 16, 2022 | 84.36 | 84.36 | 83.29 | 83.44 | 233,373 | -1.45(-1.71%) |
Nov 15, 2022 | 85.64 | 85.71 | 84.00 | 84.89 | 264,069 | +0.69(+0.81%) |
Nov 14, 2022 | 85.05 | 85.56 | 84.20 | 84.20 | 174,221 | -1.06(-1.24%) |
Nov 11, 2022 | 84.61 | 85.55 | 84.09 | 85.26 | 196,393 | +1.10(+1.30%) |
Nov 10, 2022 | 82.38 | 84.28 | 82.31 | 84.16 | 156,485 | +4.83(+6.09%) |
Nov 09, 2022 | 80.52 | 80.87 | 79.23 | 79.33 | 159,592 | -1.56(-1.93%) |
Nov 08, 2022 | 80.56 | 81.67 | 80.06 | 80.89 | 281,932 | +0.56(+0.70%) |
Nov 07, 2022 | 79.88 | 80.38 | 79.20 | 80.33 | 168,768 | +0.96(+1.21%) |
Nov 04, 2022 | 79.27 | 79.88 | 78.08 | 79.37 | 290,878 | +1.29(+1.66%) |
Nov 03, 2022 | 77.81 | 78.60 | 77.16 | 78.08 | 285,318 | -0.42(-0.54%) |
Nov 02, 2022 | 80.27 | 78.50 | 78.50 | 251,684 | -2.12(-2.63%) | |
Nov 01, 2022 | 81.34 | 81.35 | 80.10 | 80.62 | 367,506 | +0.31(+0.39%) |
Oct 31, 2022 | 80.59 | 80.86 | 80.18 | 80.30 | 199,165 | -0.55(-0.68%) |
Oct 28, 2022 | 79.10 | 80.94 | 79.10 | 80.85 | 192,845 | +1.89(+2.40%) |
Oct 27, 2022 | 79.65 | 79.94 | 78.75 | 78.96 | 614,901 | -0.25(-0.32%) |
Oct 26, 2022 | 79.10 | 80.22 | 78.98 | 79.22 | 304,719 | -0.09(-0.11%) |
Oct 25, 2022 | 77.76 | 79.35 | 77.76 | 79.30 | 439,872 | +1.58(+2.03%) |
Oct 24, 2022 | 76.94 | 77.91 | 76.61 | 77.73 | 230,928 | +1.15(+1.50%) |
Oct 21, 2022 | 74.67 | 76.61 | 74.40 | 76.58 | 100,779 | +1.71(+2.28%) |
Oct 20, 2022 | 75.51 | 76.56 | 74.64 | 74.87 | 196,738 | -0.67(-0.88%) |
Oct 19, 2022 | 76.29 | 76.53 | 75.02 | 75.54 | 149,272 | -1.26(-1.65%) |
Oct 18, 2022 | 77.34 | 77.61 | 76.04 | 76.80 | 453,792 | +1.04(+1.37%) |
Oct 17, 2022 | 75.71 | 76.15 | 75.43 | 75.77 | 243,383 | +1.49(+2.01%) |
Oct 14, 2022 | 76.91 | 76.91 | 74.18 | 74.28 | 136,856 | -1.99(-2.61%) |
Oct 13, 2022 | 72.97 | 76.65 | 72.24 | 76.27 | 131,025 | +1.87(+2.52%) |
Oct 12, 2022 | 74.80 | 74.98 | 74.24 | 74.39 | 164,462 | -0.34(-0.46%) |
Oct 11, 2022 | 74.97 | 75.95 | 74.37 | 74.74 | 119,577 | -0.57(-0.75%) |
Oct 10, 2022 | 75.78 | 75.85 | 74.79 | 75.31 | 54,833 | -0.25(-0.34%) |
Oct 07, 2022 | 76.69 | 76.69 | 75.14 | 75.56 | 104,573 | -1.95(-2.52%) |
Oct 06, 2022 | 77.72 | 78.34 | 77.36 | 77.51 | 144,320 | -0.53(-0.68%) |
Oct 05, 2022 | 77.37 | 78.54 | 77.00 | 78.04 | 162,633 | -0.25(-0.33%) |
Oct 04, 2022 | 77.12 | 78.31 | 77.12 | 78.29 | 235,895 | +2.44(+3.22%) |
Oct 03, 2022 | 74.33 | 76.24 | 74.26 | 75.85 | 209,142 | +2.52(+3.43%) |
Sep 30, 2022 | 74.18 | 75.06 | 73.28 | 73.34 | 179,479 | -1.00(-1.34%) |
Sep 29, 2022 | 74.85 | 74.85 | 73.78 | 74.34 | 110,726 | -1.27(-1.68%) |
Sep 28, 2022 | 74.26 | 75.97 | 74.10 | 75.61 | 267,706 | +1.80(+2.44%) |
Sep 27, 2022 | 74.47 | 74.81 | 73.25 | 73.81 | 119,744 | +0.20(+0.27%) |
Sep 26, 2022 | 74.53 | 75.11 | 73.47 | 73.61 | 180,144 | -1.23(-1.65%) |
Sep 23, 2022 | 75.10 | 75.17 | 73.78 | 74.84 | 191,696 | -1.08(-1.42%) |
Sep 22, 2022 | 76.75 | 76.81 | 75.80 | 75.92 | 116,010 | -1.01(-1.31%) |
Sep 21, 2022 | 78.72 | 79.24 | 76.93 | 76.93 | 108,742 | -1.24(-1.59%) |
Sep 20, 2022 | 78.80 | 78.80 | 77.57 | 78.18 | 69,468 | -1.35(-1.70%) |
Sep 19, 2022 | 78.01 | 79.57 | 77.97 | 79.53 | 282,542 | +0.76(+0.97%) |
Sep 16, 2022 | 78.76 | 78.86 | 78.06 | 78.77 | 130,508 | -0.91(-1.14%) |
Sep 15, 2022 | 79.77 | 80.64 | 79.35 | 79.67 | 89,325 | -0.37(-0.46%) |
Sep 14, 2022 | 80.45 | 80.45 | 79.34 | 80.04 | 113,727 | -0.08(-0.10%) |
Sep 13, 2022 | 82.03 | 82.05 | 79.93 | 80.12 | 152,691 | -3.81(-4.54%) |
Sep 12, 2022 | 83.85 | 84.24 | 83.53 | 83.93 | 201,780 | +0.43(+0.51%) |
Sep 09, 2022 | 82.85 | 83.69 | 82.85 | 83.50 | 100,743 | +1.22(+1.48%) |
Sep 08, 2022 | 80.95 | 82.33 | 80.38 | 82.28 | 268,169 | +1.08(+1.33%) |
Sep 07, 2022 | 79.54 | 81.32 | 79.54 | 81.20 | 126,753 | +1.58(+1.99%) |
Sep 06, 2022 | 80.45 | 80.45 | 79.23 | 79.61 | 108,973 | -0.62(-0.77%) |
Sep 02, 2022 | 81.71 | 82.09 | 79.90 | 80.23 | 166,394 | -0.51(-0.63%) |
Sep 01, 2022 | 80.15 | 80.79 | 79.27 | 80.74 | 236,397 | +0.17(+0.21%) |
Aug 31, 2022 | 81.45 | 81.61 | 80.41 | 80.57 | 99,786 | -0.58(-0.71%) |
Aug 30, 2022 | 82.27 | 82.27 | 80.75 | 81.15 | 174,951 | -0.81(-0.99%) |
Aug 29, 2022 | 82.18 | 82.75 | 81.73 | 81.96 | 419,075 | -0.75(-0.91%) |
Aug 26, 2022 | 85.81 | 85.81 | 82.67 | 82.71 | 145,515 | -2.90(-3.39%) |
Aug 25, 2022 | 84.56 | 85.66 | 84.41 | 85.61 | 97,451 | +1.41(+1.67%) |
Aug 24, 2022 | 83.92 | 84.52 | 83.72 | 84.20 | 94,854 | +0.33(+0.40%) |
Aug 23, 2022 | 84.01 | 84.68 | 83.78 | 83.87 | 137,828 | -0.06(-0.07%) |
Aug 22, 2022 | 84.65 | 84.70 | 83.77 | 83.93 | 142,021 | -1.81(-2.11%) |
Aug 19, 2022 | 86.70 | 86.70 | 85.52 | 85.74 | 96,833 | -1.42(-1.62%) |
Aug 18, 2022 | 87.03 | 87.36 | 86.69 | 87.15 | 240,270 | +0.36(+0.42%) |
Aug 17, 2022 | 86.92 | 87.33 | 86.27 | 86.79 | 318,684 | -0.96(-1.09%) |
Aug 16, 2022 | 87.39 | 88.19 | 87.12 | 87.75 | 561,195 | +0.33(+0.38%) |
Aug 15, 2022 | 86.90 | 87.49 | 86.70 | 87.42 | 146,042 | +0.09(+0.10%) |
Aug 12, 2022 | 86.62 | 87.41 | 86.38 | 87.33 | 143,857 | +1.28(+1.49%) |
Aug 11, 2022 | 86.34 | 87.01 | 85.85 | 86.05 | 222,549 | +0.38(+0.44%) |
Aug 10, 2022 | 84.98 | 85.84 | 84.85 | 85.67 | 274,223 | +2.30(+2.76%) |
Aug 09, 2022 | 84.05 | 84.05 | 83.06 | 83.36 | 387,013 | -0.76(-0.91%) |
Aug 08, 2022 | 84.19 | 84.90 | 84.03 | 84.13 | 71,278 | +0.37(+0.44%) |
Aug 05, 2022 | 82.78 | 83.83 | 82.78 | 83.76 | 96,861 | +0.17(+0.20%) |
Aug 04, 2022 | 83.52 | 83.80 | 83.34 | 83.59 | 128,528 | +0.14(+0.16%) |
Aug 03, 2022 | 83.03 | 83.77 | 82.79 | 83.45 | 191,374 | +1.03(+1.24%) |
Aug 02, 2022 | 83.13 | 83.55 | 82.28 | 82.43 | 86,260 | -1.02(-1.22%) |
Aug 01, 2022 | 83.33 | 83.77 | 82.93 | 83.44 | 94,232 | -0.40(-0.48%) |
Jul 29, 2022 | 83.00 | 84.06 | 82.87 | 83.84 | 132,555 | +0.98(+1.18%) |
Jul 28, 2022 | 82.23 | 82.90 | 81.00 | 82.87 | 263,703 | +0.77(+0.94%) |
Jul 27, 2022 | 80.90 | 82.46 | 80.49 | 82.10 | 176,460 | +1.61(+2.00%) |
Jul 26, 2022 | 81.39 | 81.39 | 80.30 | 80.48 | 114,751 | -1.09(-1.34%) |
Jul 25, 2022 | 81.55 | 81.79 | 81.11 | 81.58 | 87,571 | +0.21(+0.25%) |
Jul 22, 2022 | 82.42 | 82.55 | 80.89 | 81.37 | 376,036 | -1.07(-1.30%) |
Jul 21, 2022 | 81.95 | 82.45 | 81.05 | 82.45 | 142,217 | +0.25(+0.31%) |
Jul 20, 2022 | 81.55 | 82.30 | 81.14 | 82.19 | 66,498 | +0.60(+0.73%) |
Jul 19, 2022 | 80.11 | 81.70 | 80.08 | 81.60 | 88,567 | +2.49(+3.15%) |
Jul 18, 2022 | 80.30 | 80.51 | 78.88 | 79.11 | 76,818 | -0.53(-0.66%) |
Jul 15, 2022 | 79.02 | 79.63 | 78.40 | 79.63 | 122,617 | +1.70(+2.18%) |
Jul 14, 2022 | 77.73 | 78.03 | 76.69 | 77.94 | 132,799 | -0.76(-0.97%) |
Jul 13, 2022 | 78.25 | 79.17 | 77.73 | 78.70 | 132,364 | -0.49(-0.62%) |
Jul 12, 2022 | 79.53 | 80.06 | 78.81 | 79.19 | 786,990 | -0.37(-0.47%) |
Jul 11, 2022 | 79.90 | 80.08 | 79.47 | 79.56 | 80,186 | -0.79(-0.98%) |
Jul 08, 2022 | 80.43 | 80.75 | 79.86 | 80.35 | 92,785 | -0.14(-0.17%) |
Jul 07, 2022 | 79.69 | 80.64 | 79.69 | 80.48 | 63,990 | +1.48(+1.88%) |
Jul 06, 2022 | 78.90 | 79.55 | 78.16 | 79.00 | 97,379 | +0.28(+0.36%) |
Jul 05, 2022 | 77.48 | 78.72 | 76.79 | 78.72 | 69,893 | +0.24(+0.31%) |
Jul 01, 2022 | 77.65 | 78.63 | 77.02 | 78.47 | 70,050 | +0.74(+0.95%) |
Jun 30, 2022 | 77.51 | 78.55 | 76.69 | 77.73 | 93,787 | -0.60(-0.76%) |
Jun 29, 2022 | 78.80 | 78.80 | 77.95 | 78.33 | 57,596 | -0.46(-0.58%) |
Jun 28, 2022 | 80.65 | 81.15 | 78.72 | 78.78 | 85,536 | -1.42(-1.77%) |
Jun 27, 2022 | 80.70 | 80.74 | 79.94 | 80.20 | 55,281 | -0.13(-0.16%) |
Jun 24, 2022 | 78.55 | 80.37 | 78.52 | 80.33 | 105,933 | +2.56(+3.29%) |
Jun 23, 2022 | 77.57 | 77.90 | 76.72 | 77.77 | 56,338 | +0.69(+0.90%) |
Jun 22, 2022 | 76.30 | 77.73 | 76.12 | 77.08 | 95,154 | -0.14(-0.18%) |
Jun 21, 2022 | 77.03 | 77.50 | 76.94 | 77.21 | 261,843 | +1.50(+1.99%) |
Jun 17, 2022 | 75.45 | 76.19 | 75.00 | 75.71 | 85,758 | +0.30(+0.40%) |
Jun 16, 2022 | 76.32 | 76.32 | 74.90 | 75.41 | 305,758 | -2.06(-2.66%) |
Jun 15, 2022 | 77.47 | 78.46 | 76.27 | 77.47 | 90,913 | +0.85(+1.11%) |
Jun 14, 2022 | 77.07 | 77.30 | 76.09 | 76.62 | 171,559 | -0.05(-0.06%) |
Jun 13, 2022 | 77.73 | 77.91 | 76.40 | 76.67 | 119,546 | -2.77(-3.48%) |
Jun 10, 2022 | 80.61 | 80.61 | 79.39 | 79.44 | 121,982 | -2.17(-2.66%) |
Jun 09, 2022 | 82.88 | 83.29 | 81.56 | 81.61 | 75,136 | -1.62(-1.94%) |
Jun 08, 2022 | 84.02 | 84.11 | 83.09 | 83.22 | 327,982 | -1.20(-1.42%) |
Jun 07, 2022 | 82.99 | 84.53 | 82.96 | 84.42 | 49,831 | +0.89(+1.06%) |
Jun 06, 2022 | 84.14 | 84.28 | 83.38 | 83.54 | 326,911 | +0.19(+0.23%) |
Jun 03, 2022 | 83.52 | 83.77 | 83.17 | 83.34 | 53,207 | -0.88(-1.04%) |
Jun 02, 2022 | 83.25 | 84.27 | 82.43 | 84.22 | 74,552 | +1.18(+1.42%) |
Jun 01, 2022 | 84.46 | 84.46 | 82.47 | 83.04 | 184,161 | -1.00(-1.19%) |
May 31, 2022 | 84.67 | 84.67 | 83.57 | 84.04 | 103,087 | -1.05(-1.24%) |
May 27, 2022 | 83.71 | 85.14 | 83.71 | 85.09 | 118,987 | +1.92(+2.31%) |
May 26, 2022 | 81.97 | 83.55 | 81.97 | 83.18 | 167,611 | +1.76(+2.16%) |
May 25, 2022 | 80.38 | 81.78 | 80.38 | 81.41 | 177,286 | +0.75(+0.93%) |
May 24, 2022 | 80.62 | 80.98 | 79.45 | 80.66 | 188,514 | -0.49(-0.60%) |
May 23, 2022 | 80.83 | 81.36 | 80.30 | 81.15 | 103,164 | +1.09(+1.36%) |
May 20, 2022 | 80.47 | 80.62 | 78.32 | 80.06 | 93,330 | +0.17(+0.21%) |
May 19, 2022 | 79.66 | 80.76 | 79.18 | 79.89 | 235,934 | -0.37(-0.46%) |
May 18, 2022 | 82.45 | 82.45 | 80.02 | 80.26 | 111,546 | -3.42(-4.08%) |
May 17, 2022 | 83.28 | 83.73 | 82.49 | 83.68 | 107,175 | +1.63(+1.98%) |
May 16, 2022 | 81.96 | 82.72 | 81.32 | 82.06 | 75,354 | -0.05(-0.06%) |
May 13, 2022 | 81.46 | 82.38 | 81.32 | 82.10 | 215,943 | +1.55(+1.92%) |
May 12, 2022 | 79.52 | 80.90 | 79.22 | 80.56 | 193,656 | +0.64(+0.80%) |
May 11, 2022 | 80.82 | 82.12 | 79.88 | 79.91 | 102,756 | -1.25(-1.54%) |
May 10, 2022 | 82.07 | 82.17 | 80.32 | 81.16 | 235,878 | +0.19(+0.24%) |
May 09, 2022 | 82.13 | 82.47 | 80.53 | 80.97 | 377,659 | -2.15(-2.59%) |
May 06, 2022 | 83.40 | 83.77 | 82.32 | 83.12 | 68,306 | -0.88(-1.04%) |
May 05, 2022 | 85.84 | 85.84 | 83.28 | 83.99 | 74,652 | -2.60(-3.00%) |
May 04, 2022 | 84.25 | 86.82 | 83.73 | 86.59 | 237,110 | +2.33(+2.76%) |
May 03, 2022 | 83.58 | 84.73 | 83.58 | 84.27 | 81,107 | +0.70(+0.84%) |