Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.67 | 93.79 | 92.65 | 93.12 | 8,644,821 | -0.31(-0.34%) |
Apr 27, 2023 | 92.71 | 93.48 | 91.71 | 93.43 | 5,712,393 | +1.31(+1.42%) |
Apr 26, 2023 | 92.16 | 93.21 | 91.76 | 92.12 | 6,730,626 | -0.34(-0.37%) |
Apr 25, 2023 | 93.53 | 94.08 | 92.43 | 92.47 | 5,867,542 | -1.36(-1.45%) |
Apr 24, 2023 | 93.73 | 94.45 | 93.36 | 93.83 | 4,986,143 | +0.29(+0.30%) |
Apr 21, 2023 | 93.40 | 93.70 | 92.67 | 93.54 | 7,462,043 | +0.31(+0.34%) |
Apr 20, 2023 | 94.38 | 94.52 | 93.00 | 93.23 | 5,915,615 | -0.96(-1.02%) |
Apr 19, 2023 | 93.97 | 94.84 | 93.97 | 94.19 | 4,848,304 | -0.65(-0.68%) |
Apr 18, 2023 | 94.38 | 95.10 | 94.15 | 94.84 | 7,342,611 | +0.87(+0.92%) |
Apr 17, 2023 | 94.02 | 94.37 | 93.70 | 93.97 | 4,854,600 | -0.12(-0.13%) |
Apr 14, 2023 | 93.88 | 94.37 | 93.08 | 94.09 | 6,596,675 | +0.16(+0.17%) |
Apr 13, 2023 | 92.59 | 94.12 | 92.35 | 93.93 | 6,347,574 | +1.62(+1.76%) |
Apr 12, 2023 | 92.78 | 93.71 | 92.01 | 92.31 | 8,178,616 | -0.07(-0.07%) |
Apr 11, 2023 | 91.88 | 92.54 | 91.62 | 92.38 | 8,336,328 | +0.21(+0.22%) |
Apr 10, 2023 | 93.08 | 93.50 | 91.97 | 92.17 | 8,831,019 | -1.73(-1.84%) |
Apr 06, 2023 | 92.35 | 94.06 | 92.01 | 93.90 | 9,342,648 | +1.01(+1.09%) |
Apr 05, 2023 | 91.65 | 93.11 | 91.52 | 92.90 | 7,638,277 | +0.87(+0.95%) |
Apr 04, 2023 | 91.88 | 92.04 | 90.98 | 92.02 | 6,794,252 | +0.08(+0.09%) |
Apr 03, 2023 | 90.44 | 92.02 | 90.15 | 91.95 | 8,587,804 | +0.98(+1.08%) |
Mar 31, 2023 | 88.66 | 91.05 | 88.51 | 90.97 | 10,701,268 | +2.36(+2.66%) |
Mar 30, 2023 | 88.94 | 89.26 | 87.82 | 88.61 | 5,761,696 | -0.11(-0.12%) |
Mar 29, 2023 | 88.24 | 88.75 | 87.92 | 88.72 | 5,345,107 | +0.75(+0.86%) |
Mar 28, 2023 | 88.32 | 88.97 | 87.60 | 87.96 | 6,515,744 | -0.28(-0.32%) |
Mar 27, 2023 | 86.76 | 88.60 | 86.68 | 88.25 | 8,344,700 | +2.09(+2.42%) |
Mar 24, 2023 | 86.13 | 86.62 | 85.67 | 86.16 | 5,977,900 | +0.23(+0.26%) |
Mar 23, 2023 | 86.79 | 87.76 | 85.80 | 85.93 | 10,977,515 | -0.12(-0.14%) |
Mar 22, 2023 | 85.70 | 87.29 | 85.60 | 86.05 | 7,388,581 | +0.31(+0.37%) |
Mar 21, 2023 | 85.65 | 86.00 | 84.84 | 85.74 | 6,827,105 | +0.61(+0.71%) |
Mar 20, 2023 | 83.49 | 85.67 | 83.46 | 85.13 | 9,374,104 | +1.66(+1.99%) |
Mar 17, 2023 | 83.21 | 84.17 | 82.83 | 83.47 | 13,346,578 | +0.43(+0.52%) |
Mar 16, 2023 | 81.18 | 83.32 | 80.35 | 83.04 | 10,366,653 | +1.80(+2.22%) |
Mar 15, 2023 | 81.33 | 81.62 | 80.39 | 81.24 | 11,708,861 | -1.55(-1.87%) |
Mar 14, 2023 | 84.12 | 84.12 | 81.69 | 82.78 | 8,919,089 | -0.36(-0.44%) |
Mar 13, 2023 | 81.57 | 83.73 | 80.32 | 83.14 | 10,520,961 | +0.84(+1.02%) |
Mar 10, 2023 | 82.64 | 83.46 | 81.14 | 82.30 | 16,373,524 | -2.74(-3.22%) |
Mar 09, 2023 | 86.47 | 87.76 | 84.71 | 85.04 | 10,734,669 | -1.59(-1.83%) |
Mar 08, 2023 | 86.54 | 87.21 | 86.30 | 86.63 | 5,266,465 | +0.13(+0.15%) |
Mar 07, 2023 | 87.70 | 88.19 | 86.20 | 86.50 | 5,497,573 | -1.35(-1.54%) |
Mar 06, 2023 | 87.53 | 88.76 | 87.28 | 87.85 | 7,585,591 | +0.48(+0.55%) |
Mar 03, 2023 | 85.48 | 87.41 | 85.25 | 87.37 | 5,616,618 | +2.23(+2.62%) |
Mar 02, 2023 | 84.25 | 85.45 | 84.07 | 85.14 | 5,407,253 | +0.62(+0.73%) |
Mar 01, 2023 | 85.07 | 85.38 | 84.18 | 84.53 | 5,228,819 | -1.04(-1.21%) |
Feb 28, 2023 | 85.86 | 86.16 | 85.35 | 85.56 | 7,628,345 | -0.55(-0.64%) |
Feb 27, 2023 | 86.99 | 87.10 | 85.52 | 86.11 | 6,893,759 | -0.69(-0.79%) |
Feb 24, 2023 | 85.47 | 87.02 | 85.31 | 86.80 | 7,823,670 | +0.08(+0.09%) |
Feb 23, 2023 | 85.32 | 87.60 | 85.23 | 86.72 | 8,822,040 | +2.21(+2.62%) |
Feb 22, 2023 | 84.86 | 85.35 | 84.17 | 84.51 | 5,964,423 | +0.12(+0.14%) |
Feb 21, 2023 | 84.94 | 85.11 | 84.34 | 84.39 | 5,408,581 | -1.06(-1.24%) |
Feb 17, 2023 | 85.37 | 85.59 | 84.69 | 85.45 | 6,535,905 | -0.43(-0.50%) |
Feb 16, 2023 | 85.62 | 86.41 | 85.18 | 85.88 | 6,069,723 | -0.61(-0.70%) |
Feb 15, 2023 | 86.98 | 87.33 | 86.18 | 86.48 | 4,422,862 | -0.73(-0.84%) |
Feb 14, 2023 | 87.13 | 87.53 | 85.87 | 87.22 | 7,644,900 | -0.32(-0.37%) |
Feb 13, 2023 | 85.45 | 87.57 | 85.37 | 87.54 | 5,679,916 | +2.23(+2.62%) |
Feb 10, 2023 | 84.71 | 85.54 | 84.52 | 85.31 | 5,432,594 | +0.48(+0.57%) |
Feb 09, 2023 | 85.31 | 86.05 | 84.51 | 84.83 | 5,066,775 | -0.04(-0.05%) |
Feb 08, 2023 | 85.10 | 86.07 | 84.69 | 84.87 | 7,787,784 | -1.03(-1.20%) |
Feb 07, 2023 | 86.02 | 86.17 | 84.49 | 85.90 | 9,424,135 | -0.77(-0.89%) |
Feb 06, 2023 | 87.63 | 87.73 | 86.54 | 86.67 | 4,185,163 | -1.07(-1.22%) |
Feb 03, 2023 | 86.61 | 88.36 | 86.41 | 87.74 | 5,793,607 | +0.23(+0.27%) |
Feb 02, 2023 | 88.75 | 89.30 | 87.08 | 87.50 | 8,446,496 | -0.66(-0.74%) |
Feb 01, 2023 | 86.51 | 88.74 | 86.36 | 88.16 | 6,272,868 | +1.56(+1.80%) |
Jan 31, 2023 | 85.85 | 86.61 | 85.51 | 86.60 | 6,410,142 | +1.09(+1.27%) |
Jan 30, 2023 | 86.61 | 86.76 | 85.16 | 85.51 | 6,388,308 | -1.61(-1.84%) |
Jan 27, 2023 | 87.62 | 87.83 | 87.09 | 87.12 | 5,798,746 | -0.82(-0.94%) |
Jan 26, 2023 | 88.00 | 88.59 | 87.22 | 87.94 | 7,514,983 | +0.19(+0.21%) |
Jan 25, 2023 | 86.84 | 87.97 | 85.90 | 87.76 | 6,022,918 | -0.06(-0.07%) |
Jan 24, 2023 | 87.18 | 97.54 | 86.15 | 87.81 | 7,163,849 | +0.71(+0.82%) |
Jan 23, 2023 | 85.36 | 87.26 | 85.14 | 87.10 | 7,548,848 | +1.68(+1.97%) |
Jan 20, 2023 | 84.22 | 85.54 | 83.70 | 85.42 | 5,687,315 | +1.28(+1.52%) |
Jan 19, 2023 | 84.58 | 85.16 | 83.46 | 84.13 | 5,716,686 | -0.75(-0.89%) |
Jan 18, 2023 | 86.74 | 86.75 | 84.78 | 84.89 | 6,523,654 | -1.85(-2.13%) |
Jan 17, 2023 | 87.32 | 87.56 | 86.57 | 86.74 | 6,653,152 | -0.59(-0.67%) |
Jan 13, 2023 | 86.10 | 87.59 | 85.82 | 87.33 | 5,200,270 | +0.41(+0.47%) |
Jan 12, 2023 | 86.84 | 87.32 | 86.32 | 86.91 | 6,200,912 | +0.18(+0.20%) |
Jan 11, 2023 | 85.53 | 86.80 | 85.26 | 86.74 | 8,538,757 | +2.06(+2.43%) |
Jan 10, 2023 | 83.84 | 84.79 | 83.77 | 84.68 | 5,825,071 | +0.08(+0.09%) |
Jan 09, 2023 | 85.01 | 85.75 | 84.35 | 84.60 | 7,681,186 | +1.06(+1.27%) |
Jan 06, 2023 | 82.65 | 84.21 | 81.75 | 83.55 | 8,860,266 | +1.32(+1.60%) |
Jan 05, 2023 | 82.90 | 83.29 | 81.17 | 82.23 | 7,835,857 | -0.17(-0.20%) |
Jan 04, 2023 | 82.12 | 83.07 | 81.58 | 82.40 | 8,034,200 | +0.74(+0.91%) |
Jan 03, 2023 | 80.43 | 81.77 | 80.23 | 81.65 | 9,222,729 | +1.93(+2.42%) |
Dec 30, 2022 | 79.13 | 79.91 | 78.77 | 79.72 | 5,511,729 | +0.33(+0.42%) |
Dec 29, 2022 | 78.97 | 79.78 | 78.71 | 79.39 | 3,964,426 | +1.04(+1.33%) |
Dec 28, 2022 | 79.09 | 79.63 | 78.22 | 78.35 | 3,890,028 | -0.63(-0.80%) |
Dec 27, 2022 | 78.88 | 79.46 | 78.62 | 78.98 | 4,399,284 | +0.13(+0.16%) |
Dec 23, 2022 | 78.52 | 78.90 | 78.02 | 78.85 | 4,233,725 | +0.35(+0.45%) |
Dec 22, 2022 | 78.94 | 79.17 | 77.47 | 78.50 | 8,388,379 | -0.99(-1.24%) |
Dec 21, 2022 | 79.34 | 80.11 | 78.94 | 79.49 | 6,080,766 | +0.55(+0.69%) |
Dec 20, 2022 | 78.51 | 79.48 | 78.37 | 78.94 | 6,551,438 | +0.43(+0.55%) |
Dec 19, 2022 | 77.95 | 79.10 | 77.71 | 78.51 | 7,934,123 | +0.90(+1.16%) |
Dec 16, 2022 | 77.99 | 78.47 | 77.52 | 77.62 | 19,686,680 | -0.48(-0.61%) |
Dec 15, 2022 | 78.80 | 79.03 | 77.50 | 78.09 | 8,404,202 | -1.71(-2.14%) |
Dec 14, 2022 | 78.82 | 80.84 | 78.58 | 79.80 | 11,529,369 | +1.23(+1.56%) |
Dec 13, 2022 | 82.84 | 83.44 | 77.73 | 78.57 | 23,393,016 | -0.70(-0.89%) |
Dec 12, 2022 | 78.33 | 79.40 | 77.96 | 79.27 | 16,066,128 | +1.38(+1.78%) |
Dec 09, 2022 | 77.68 | 78.38 | 77.58 | 77.89 | 7,024,153 | -0.20(-0.26%) |
Dec 08, 2022 | 77.18 | 78.23 | 76.59 | 78.09 | 6,067,887 | +1.26(+1.64%) |
Dec 07, 2022 | 76.73 | 77.48 | 76.64 | 76.84 | 5,230,770 | -0.13(-0.16%) |
Dec 06, 2022 | 77.39 | 77.85 | 76.13 | 76.96 | 7,847,655 | -0.51(-0.65%) |
Dec 05, 2022 | 80.38 | 80.39 | 77.45 | 77.47 | 9,331,470 | -3.82(-4.70%) |
Dec 02, 2022 | 81.15 | 81.56 | 80.54 | 81.29 | 4,920,344 | -0.74(-0.90%) |
Dec 01, 2022 | 81.00 | 82.44 | 80.32 | 82.03 | 6,327,357 | +1.05(+1.30%) |
Nov 30, 2022 | 78.48 | 81.12 | 78.03 | 80.98 | 9,852,994 | +2.13(+2.70%) |
Nov 29, 2022 | 79.32 | 79.49 | 78.53 | 78.85 | 5,052,852 | -0.53(-0.66%) |
Nov 28, 2022 | 80.08 | 80.11 | 79.07 | 79.38 | 5,241,581 | -1.30(-1.61%) |
Nov 25, 2022 | 80.81 | 81.42 | 80.50 | 80.68 | 2,824,577 | +0.16(+0.19%) |
Nov 23, 2022 | 80.09 | 80.87 | 79.76 | 80.52 | 6,508,513 | +0.43(+0.54%) |
Nov 22, 2022 | 77.92 | 80.18 | 77.86 | 80.09 | 9,018,088 | +2.24(+2.88%) |
Nov 21, 2022 | 77.61 | 78.12 | 76.95 | 77.85 | 5,367,821 | +0.09(+0.11%) |
Nov 18, 2022 | 78.03 | 78.47 | 76.90 | 77.76 | 6,261,536 | +0.52(+0.67%) |
Nov 17, 2022 | 77.22 | 77.61 | 76.26 | 77.25 | 5,861,995 | -0.67(-0.86%) |
Nov 16, 2022 | 77.17 | 78.25 | 76.92 | 77.92 | 6,163,370 | +0.69(+0.90%) |
Nov 15, 2022 | 76.98 | 78.68 | 76.08 | 77.23 | 7,811,015 | +0.63(+0.83%) |
Nov 14, 2022 | 75.57 | 77.57 | 75.43 | 76.59 | 7,332,695 | +0.77(+1.02%) |
Nov 11, 2022 | 75.23 | 75.97 | 74.68 | 75.82 | 7,908,069 | +0.56(+0.74%) |
Nov 10, 2022 | 75.78 | 76.54 | 74.82 | 75.27 | 10,700,873 | +1.47(+2.00%) |
Nov 09, 2022 | 73.52 | 74.65 | 73.15 | 73.79 | 6,188,559 | +0.02(+0.03%) |
Nov 08, 2022 | 75.05 | 75.24 | 73.17 | 73.77 | 9,334,258 | -1.07(-1.43%) |
Nov 07, 2022 | 74.23 | 75.19 | 73.63 | 74.85 | 5,529,022 | +0.72(+0.97%) |
Nov 04, 2022 | 74.07 | 74.78 | 72.41 | 74.12 | 7,401,630 | +0.95(+1.29%) |
Nov 03, 2022 | 72.88 | 73.82 | 72.22 | 73.18 | 6,930,999 | -0.09(-0.12%) |
Nov 02, 2022 | 74.76 | 73.15 | 73.27 | 7,714,827 | -1.94(-2.58%) | |
Nov 01, 2022 | 76.66 | 77.27 | 74.46 | 75.21 | 7,948,051 | -0.94(-1.23%) |
Oct 31, 2022 | 74.61 | 76.40 | 74.51 | 76.14 | 12,661,405 | +0.69(+0.92%) |
Oct 28, 2022 | 73.44 | 75.76 | 73.44 | 75.45 | 8,980,133 | +2.16(+2.94%) |
Oct 27, 2022 | 72.91 | 74.01 | 72.71 | 73.30 | 7,229,922 | +0.32(+0.44%) |
Oct 26, 2022 | 70.82 | 73.85 | 70.76 | 72.97 | 10,969,635 | +1.64(+2.30%) |
Oct 25, 2022 | 71.64 | 72.28 | 70.82 | 71.34 | 9,368,216 | +0.21(+0.30%) |
Oct 24, 2022 | 71.13 | 71.87 | 70.01 | 71.12 | 11,776,391 | +0.21(+0.30%) |
Oct 21, 2022 | 69.28 | 70.99 | 68.58 | 70.91 | 16,048,668 | +3.36(+4.98%) |
Oct 20, 2022 | 65.86 | 68.19 | 65.53 | 67.54 | 18,044,234 | +2.88(+4.45%) |
Oct 19, 2022 | 64.85 | 65.53 | 64.15 | 64.66 | 5,643,449 | -0.71(-1.09%) |
Oct 18, 2022 | 66.32 | 66.89 | 64.69 | 65.38 | 6,857,398 | +0.01(+0.01%) |
Oct 17, 2022 | 64.25 | 65.90 | 64.24 | 65.37 | 11,655,897 | +2.64(+4.21%) |
Oct 14, 2022 | 64.10 | 64.97 | 62.63 | 62.72 | 8,248,621 | -0.87(-1.37%) |
Oct 13, 2022 | 60.94 | 64.08 | 60.73 | 63.59 | 10,403,813 | +1.38(+2.23%) |
Oct 12, 2022 | 61.07 | 62.69 | 60.64 | 62.21 | 9,236,576 | +1.34(+2.20%) |
Oct 11, 2022 | 60.32 | 61.54 | 60.13 | 60.87 | 7,563,690 | +0.16(+0.26%) |
Oct 10, 2022 | 61.72 | 62.00 | 60.18 | 60.71 | 6,603,108 | -0.70(-1.14%) |
Oct 07, 2022 | 62.58 | 62.70 | 60.88 | 61.41 | 7,356,414 | -1.95(-3.08%) |
Oct 06, 2022 | 64.36 | 64.83 | 63.29 | 63.36 | 7,205,749 | -1.30(-2.01%) |
Oct 05, 2022 | 63.40 | 65.20 | 63.05 | 64.66 | 9,482,859 | +0.92(+1.45%) |
Oct 04, 2022 | 61.91 | 63.88 | 61.91 | 63.74 | 10,194,143 | +2.53(+4.14%) |
Oct 03, 2022 | 59.18 | 61.36 | 59.00 | 61.21 | 9,956,683 | +1.95(+3.29%) |
Sep 30, 2022 | 59.44 | 60.30 | 59.25 | 59.26 | 10,093,889 | -0.32(-0.54%) |
Sep 29, 2022 | 60.44 | 60.74 | 58.98 | 59.58 | 9,153,465 | -1.62(-2.65%) |
Sep 28, 2022 | 60.76 | 61.47 | 60.40 | 61.20 | 8,811,071 | +0.63(+1.04%) |
Sep 27, 2022 | 62.26 | 62.49 | 60.19 | 60.57 | 9,568,835 | -1.00(-1.62%) |
Sep 26, 2022 | 62.42 | 62.99 | 61.51 | 61.57 | 7,108,565 | -1.07(-1.70%) |
Sep 23, 2022 | 63.41 | 63.50 | 61.98 | 62.64 | 9,566,420 | -1.44(-2.24%) |
Sep 22, 2022 | 64.87 | 64.95 | 63.89 | 64.07 | 7,432,248 | -0.70(-1.08%) |
Sep 21, 2022 | 66.67 | 66.84 | 64.76 | 64.77 | 6,974,503 | -1.32(-2.00%) |
Sep 20, 2022 | 66.24 | 66.42 | 65.45 | 66.09 | 8,888,075 | -0.93(-1.39%) |
Sep 19, 2022 | 66.18 | 67.08 | 65.89 | 67.02 | 8,617,703 | +0.23(+0.35%) |
Sep 16, 2022 | 67.52 | 67.73 | 66.22 | 66.79 | 24,127,744 | -1.37(-2.01%) |
Sep 15, 2022 | 69.38 | 69.95 | 67.68 | 68.16 | 12,857,385 | -1.82(-2.61%) |
Sep 14, 2022 | 73.54 | 73.62 | 69.64 | 69.98 | 22,260,338 | -3.80(-5.16%) |
Sep 13, 2022 | 73.80 | 77.05 | 73.53 | 73.78 | 30,376,696 | -1.01(-1.35%) |
Sep 12, 2022 | 74.36 | 75.08 | 74.01 | 74.79 | 16,027,837 | +1.14(+1.54%) |
Sep 09, 2022 | 72.44 | 73.76 | 72.23 | 73.66 | 8,002,148 | +1.22(+1.69%) |
Sep 08, 2022 | 71.83 | 72.58 | 71.43 | 72.44 | 7,121,100 | +0.16(+0.21%) |
Sep 07, 2022 | 71.49 | 72.45 | 71.24 | 72.28 | 5,969,665 | +0.64(+0.89%) |
Sep 06, 2022 | 72.48 | 72.94 | 71.37 | 71.64 | 7,306,868 | -0.82(-1.14%) |
Sep 02, 2022 | 73.49 | 74.49 | 72.27 | 72.46 | 11,364,830 | -0.60(-0.82%) |
Sep 01, 2022 | 71.92 | 73.13 | 71.35 | 73.07 | 8,388,385 | +1.12(+1.55%) |
Aug 31, 2022 | 72.25 | 72.92 | 71.84 | 71.95 | 8,863,999 | +0.01(+0.01%) |
Aug 30, 2022 | 72.21 | 72.45 | 71.28 | 71.94 | 5,254,975 | -0.05(-0.07%) |
Aug 29, 2022 | 71.91 | 72.64 | 71.87 | 71.99 | 4,426,995 | -0.45(-0.62%) |
Aug 26, 2022 | 74.70 | 74.97 | 72.36 | 72.44 | 5,054,253 | -2.17(-2.91%) |
Aug 25, 2022 | 74.08 | 74.63 | 73.74 | 74.61 | 3,631,224 | +0.70(+0.95%) |
Aug 24, 2022 | 74.20 | 74.29 | 73.79 | 73.91 | 3,990,933 | -0.23(-0.31%) |
Aug 23, 2022 | 73.99 | 74.73 | 73.99 | 74.14 | 4,575,921 | -0.05(-0.07%) |
Aug 22, 2022 | 75.62 | 75.62 | 73.91 | 74.19 | 5,933,865 | -2.13(-2.80%) |
Aug 19, 2022 | 76.69 | 76.78 | 76.11 | 76.33 | 4,822,068 | -0.64(-0.83%) |
Aug 18, 2022 | 76.93 | 77.51 | 76.67 | 76.97 | 4,246,470 | +0.07(+0.09%) |
Aug 17, 2022 | 76.66 | 77.40 | 76.61 | 76.90 | 5,343,753 | -0.26(-0.34%) |
Aug 16, 2022 | 76.56 | 77.29 | 76.51 | 77.16 | 6,374,183 | +0.40(+0.52%) |
Aug 15, 2022 | 76.50 | 77.06 | 76.17 | 76.76 | 3,847,735 | -0.04(-0.05%) |
Aug 12, 2022 | 75.69 | 77.06 | 75.36 | 76.80 | 6,896,958 | +1.93(+2.58%) |
Aug 11, 2022 | 75.64 | 75.69 | 74.79 | 74.87 | 5,724,837 | -0.37(-0.49%) |
Aug 10, 2022 | 75.29 | 75.67 | 74.91 | 75.24 | 5,418,723 | +0.75(+1.00%) |
Aug 09, 2022 | 73.95 | 74.63 | 73.59 | 74.49 | 4,373,514 | +0.29(+0.39%) |
Aug 08, 2022 | 74.64 | 75.13 | 74.01 | 74.20 | 4,879,009 | -0.85(-1.14%) |
Aug 05, 2022 | 74.01 | 75.10 | 73.75 | 75.06 | 5,006,677 | -0.05(-0.06%) |
Aug 04, 2022 | 75.15 | 75.54 | 74.82 | 75.10 | 3,767,926 | +0.03(+0.04%) |
Aug 03, 2022 | 74.44 | 75.45 | 74.04 | 75.07 | 6,318,500 | +0.99(+1.34%) |
Aug 02, 2022 | 74.71 | 74.97 | 73.80 | 74.09 | 6,599,141 | -1.06(-1.41%) |
Aug 01, 2022 | 74.89 | 75.50 | 74.44 | 75.14 | 5,387,046 | -0.39(-0.51%) |
Jul 29, 2022 | 74.73 | 75.84 | 74.72 | 75.53 | 6,107,747 | +0.78(+1.04%) |
Jul 28, 2022 | 73.40 | 74.98 | 73.08 | 74.75 | 5,861,736 | +1.14(+1.54%) |
Jul 27, 2022 | 72.17 | 73.86 | 72.12 | 73.62 | 6,884,936 | +1.79(+2.49%) |
Jul 26, 2022 | 72.58 | 73.07 | 71.52 | 71.83 | 7,506,807 | -0.81(-1.11%) |
Jul 25, 2022 | 72.87 | 73.19 | 72.13 | 72.64 | 5,896,095 | -0.04(-0.05%) |
Jul 22, 2022 | 72.60 | 73.06 | 72.06 | 72.68 | 6,863,584 | +0.35(+0.48%) |
Jul 21, 2022 | 70.01 | 72.42 | 69.99 | 72.33 | 7,218,932 | +1.89(+2.69%) |
Jul 20, 2022 | 70.40 | 70.93 | 70.02 | 70.44 | 5,828,558 | +0.34(+0.48%) |
Jul 19, 2022 | 68.54 | 70.16 | 68.18 | 70.10 | 7,379,168 | +1.97(+2.89%) |
Jul 18, 2022 | 69.14 | 69.58 | 68.06 | 68.13 | 4,784,335 | -0.51(-0.75%) |
Jul 15, 2022 | 68.18 | 68.77 | 67.92 | 68.64 | 5,291,132 | +1.25(+1.86%) |
Jul 14, 2022 | 67.11 | 67.52 | 66.21 | 67.39 | 5,065,846 | -0.56(-0.83%) |
Jul 13, 2022 | 67.00 | 68.44 | 66.64 | 67.95 | 6,649,289 | -0.37(-0.54%) |
Jul 12, 2022 | 69.48 | 69.81 | 67.99 | 68.32 | 7,359,116 | -1.13(-1.62%) |
Jul 11, 2022 | 68.89 | 69.83 | 68.80 | 69.45 | 4,694,100 | +0.02(+0.03%) |
Jul 08, 2022 | 69.25 | 69.78 | 68.91 | 69.43 | 5,100,680 | +0.04(+0.06%) |
Jul 07, 2022 | 69.39 | 69.53 | 68.76 | 69.39 | 8,089,488 | +0.16(+0.24%) |
Jul 06, 2022 | 69.86 | 70.27 | 68.89 | 69.22 | 6,255,603 | -0.32(-0.46%) |
Jul 05, 2022 | 67.99 | 69.55 | 67.79 | 69.54 | 9,943,519 | +1.08(+1.58%) |
Jul 01, 2022 | 67.48 | 68.57 | 67.44 | 68.46 | 8,195,866 | +0.97(+1.43%) |
Jun 30, 2022 | 65.89 | 67.86 | 65.89 | 67.50 | 10,236,553 | +0.64(+0.95%) |
Jun 29, 2022 | 66.68 | 67.71 | 66.44 | 66.86 | 8,362,022 | +0.61(+0.92%) |
Jun 28, 2022 | 68.17 | 68.65 | 66.20 | 66.25 | 7,507,419 | -1.77(-2.60%) |
Jun 27, 2022 | 67.01 | 68.44 | 66.60 | 68.02 | 9,151,616 | -0.28(-0.41%) |
Jun 24, 2022 | 66.01 | 68.37 | 65.66 | 68.30 | 20,840,882 | +2.97(+4.54%) |
Jun 23, 2022 | 64.19 | 65.56 | 64.06 | 65.33 | 9,093,131 | +1.06(+1.65%) |
Jun 22, 2022 | 64.66 | 65.27 | 64.12 | 64.27 | 8,509,900 | -1.11(-1.70%) |
Jun 21, 2022 | 66.28 | 67.17 | 65.10 | 65.38 | 10,400,723 | -0.04(-0.06%) |
Jun 17, 2022 | 66.41 | 67.01 | 65.10 | 65.42 | 17,024,224 | -0.96(-1.44%) |
Jun 16, 2022 | 66.17 | 66.62 | 65.28 | 66.37 | 11,018,563 | -0.96(-1.42%) |
Jun 15, 2022 | 68.06 | 68.99 | 66.34 | 67.33 | 12,178,711 | -0.99(-1.44%) |
Jun 14, 2022 | 69.55 | 69.97 | 66.67 | 68.32 | 30,698,200 | +6.44(+10.41%) |
Jun 13, 2022 | 63.54 | 63.85 | 61.59 | 61.87 | 16,918,138 | -2.98(-4.60%) |
Jun 10, 2022 | 65.67 | 65.90 | 64.68 | 64.86 | 10,622,592 | -2.01(-3.01%) |
Jun 09, 2022 | 68.36 | 68.74 | 66.85 | 66.87 | 7,066,705 | -2.09(-3.03%) |
Jun 08, 2022 | 69.56 | 69.70 | 68.53 | 68.95 | 5,438,250 | -1.27(-1.80%) |
Jun 07, 2022 | 69.16 | 70.64 | 69.16 | 70.22 | 5,874,065 | -0.27(-0.38%) |
Jun 06, 2022 | 70.16 | 72.30 | 70.16 | 70.49 | 5,460,325 | +1.14(+1.64%) |
Jun 03, 2022 | 70.09 | 70.48 | 68.81 | 69.35 | 8,456,946 | -1.30(-1.85%) |
Jun 02, 2022 | 69.05 | 70.70 | 68.60 | 70.65 | 6,416,124 | +1.49(+2.15%) |
Jun 01, 2022 | 70.54 | 70.78 | 68.73 | 69.17 | 6,134,525 | -0.31(-0.44%) |
May 31, 2022 | 69.78 | 70.50 | 69.09 | 69.48 | 17,466,194 | -0.83(-1.18%) |
May 27, 2022 | 69.90 | 70.37 | 69.12 | 70.31 | 6,797,699 | +1.08(+1.56%) |
May 26, 2022 | 67.75 | 69.67 | 67.53 | 69.22 | 6,996,736 | +1.77(+2.62%) |
May 25, 2022 | 66.54 | 67.83 | 66.43 | 67.46 | 7,353,318 | +0.77(+1.16%) |
May 24, 2022 | 67.30 | 68.13 | 65.99 | 66.68 | 6,877,855 | -0.98(-1.44%) |
May 23, 2022 | 66.95 | 68.08 | 66.34 | 67.66 | 7,629,475 | +1.36(+2.05%) |
May 20, 2022 | 65.57 | 66.36 | 64.58 | 66.30 | 7,794,674 | +1.54(+2.37%) |
May 19, 2022 | 65.19 | 65.59 | 64.45 | 64.76 | 9,784,258 | -1.22(-1.84%) |
May 18, 2022 | 68.39 | 68.53 | 65.51 | 65.98 | 8,256,297 | -3.46(-4.98%) |
May 17, 2022 | 68.63 | 69.46 | 68.30 | 69.44 | 6,161,921 | +2.10(+3.11%) |
May 16, 2022 | 68.29 | 68.50 | 67.03 | 67.34 | 7,186,403 | -1.41(-2.05%) |
May 13, 2022 | 68.55 | 69.53 | 68.13 | 68.75 | 6,935,868 | +0.43(+0.62%) |
May 12, 2022 | 68.47 | 68.52 | 66.63 | 68.33 | 12,110,135 | -0.29(-0.42%) |
May 11, 2022 | 69.85 | 70.96 | 68.46 | 68.62 | 7,173,575 | -1.45(-2.07%) |
May 10, 2022 | 70.04 | 71.12 | 68.85 | 70.07 | 8,414,963 | +0.96(+1.38%) |
May 09, 2022 | 69.21 | 70.12 | 68.75 | 69.11 | 7,266,631 | -0.92(-1.31%) |
May 06, 2022 | 69.68 | 70.46 | 69.20 | 70.03 | 6,441,383 | -0.30(-0.43%) |
May 05, 2022 | 71.49 | 72.18 | 69.54 | 70.33 | 7,462,328 | -2.33(-3.20%) |
May 04, 2022 | 70.89 | 72.79 | 70.32 | 72.65 | 6,997,739 | +1.85(+2.62%) |
May 03, 2022 | 71.34 | 71.69 | 70.33 | 70.80 | 5,394,903 | -0.69(-0.96%) |