Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.92 | 86.76 | 85.63 | 86.42 | 6,636,759 | +0.47(+0.54%) |
Apr 27, 2023 | 85.14 | 86.62 | 84.64 | 85.95 | 6,694,401 | +1.73(+2.06%) |
Apr 26, 2023 | 83.94 | 85.50 | 83.71 | 84.22 | 6,947,790 | +0.36(+0.43%) |
Apr 25, 2023 | 85.36 | 85.54 | 83.69 | 83.86 | 6,096,251 | -2.04(-2.37%) |
Apr 24, 2023 | 86.87 | 87.11 | 85.27 | 85.89 | 5,253,711 | -0.88(-1.01%) |
Apr 21, 2023 | 86.16 | 86.98 | 84.91 | 86.77 | 6,858,426 | +0.66(+0.76%) |
Apr 20, 2023 | 85.56 | 87.44 | 85.44 | 86.11 | 7,115,723 | -0.02(-0.02%) |
Apr 19, 2023 | 82.98 | 86.37 | 82.37 | 86.13 | 14,581,935 | +0.57(+0.67%) |
Apr 18, 2023 | 84.87 | 86.22 | 84.50 | 85.56 | 10,732,799 | +0.53(+0.63%) |
Apr 17, 2023 | 82.52 | 85.05 | 82.15 | 85.03 | 9,315,628 | +2.46(+2.98%) |
Apr 14, 2023 | 82.30 | 83.23 | 81.89 | 82.57 | 8,260,352 | +0.97(+1.19%) |
Apr 13, 2023 | 81.31 | 81.68 | 80.41 | 81.60 | 5,339,794 | +0.21(+0.26%) |
Apr 12, 2023 | 81.43 | 81.91 | 80.74 | 81.39 | 4,874,613 | +0.36(+0.45%) |
Apr 11, 2023 | 80.27 | 81.67 | 80.11 | 81.03 | 5,861,019 | +1.04(+1.30%) |
Apr 10, 2023 | 79.94 | 80.33 | 79.45 | 79.99 | 6,495,973 | -0.18(-0.23%) |
Apr 06, 2023 | 79.89 | 80.37 | 79.24 | 80.17 | 4,072,277 | +0.35(+0.44%) |
Apr 05, 2023 | 79.83 | 80.39 | 79.23 | 79.82 | 6,348,431 | -0.95(-1.18%) |
Apr 04, 2023 | 82.85 | 83.04 | 80.24 | 80.77 | 6,534,583 | -2.23(-2.68%) |
Apr 03, 2023 | 83.75 | 84.10 | 82.53 | 83.00 | 8,116,095 | -0.61(-0.73%) |
Mar 31, 2023 | 82.66 | 83.67 | 82.06 | 83.61 | 6,450,349 | +1.61(+1.96%) |
Mar 30, 2023 | 83.09 | 83.43 | 81.38 | 82.00 | 4,319,638 | -0.12(-0.15%) |
Mar 29, 2023 | 81.83 | 82.23 | 81.27 | 82.12 | 5,117,466 | +1.30(+1.60%) |
Mar 28, 2023 | 80.52 | 81.10 | 79.92 | 80.83 | 5,474,251 | +0.23(+0.28%) |
Mar 27, 2023 | 81.95 | 82.20 | 80.33 | 80.60 | 6,958,806 | +0.66(+0.82%) |
Mar 24, 2023 | 80.47 | 80.47 | 77.82 | 79.94 | 11,531,042 | -1.80(-2.20%) |
Mar 23, 2023 | 83.75 | 84.56 | 81.17 | 81.74 | 9,839,437 | -1.63(-1.95%) |
Mar 22, 2023 | 84.51 | 85.78 | 83.28 | 83.37 | 7,664,935 | -1.15(-1.36%) |
Mar 21, 2023 | 84.02 | 84.92 | 83.80 | 84.52 | 9,351,780 | +2.97(+3.64%) |
Mar 20, 2023 | 80.56 | 82.19 | 80.34 | 81.55 | 9,082,541 | +1.39(+1.73%) |
Mar 17, 2023 | 82.36 | 82.37 | 79.70 | 80.16 | 20,935,440 | -2.69(-3.25%) |
Mar 16, 2023 | 80.51 | 84.06 | 79.30 | 82.86 | 16,295,485 | +1.54(+1.90%) |
Mar 15, 2023 | 82.78 | 82.87 | 79.69 | 81.31 | 15,548,669 | -4.36(-5.09%) |
Mar 14, 2023 | 88.00 | 88.00 | 84.86 | 85.67 | 11,643,955 | +1.89(+2.25%) |
Mar 13, 2023 | 84.31 | 85.87 | 82.51 | 83.79 | 15,935,324 | -1.96(-2.29%) |
Mar 10, 2023 | 87.39 | 88.57 | 84.97 | 85.75 | 17,019,140 | -2.05(-2.33%) |
Mar 09, 2023 | 90.81 | 91.37 | 87.39 | 87.80 | 9,621,059 | -3.52(-3.86%) |
Mar 08, 2023 | 91.07 | 91.89 | 90.80 | 91.32 | 4,322,231 | -0.15(-0.17%) |
Mar 07, 2023 | 93.32 | 93.57 | 91.39 | 91.47 | 5,734,454 | -2.21(-2.36%) |
Mar 06, 2023 | 93.74 | 94.46 | 93.41 | 93.68 | 5,476,224 | +0.05(+0.05%) |
Mar 03, 2023 | 91.94 | 93.74 | 91.84 | 93.64 | 6,830,113 | +2.14(+2.34%) |
Mar 02, 2023 | 90.89 | 91.76 | 89.97 | 91.49 | 4,864,704 | -0.10(-0.11%) |
Mar 01, 2023 | 91.38 | 92.14 | 90.71 | 91.60 | 5,700,149 | -0.30(-0.32%) |
Feb 28, 2023 | 92.48 | 92.64 | 91.66 | 91.89 | 7,083,499 | -0.19(-0.21%) |
Feb 27, 2023 | 93.71 | 93.77 | 91.97 | 92.08 | 5,925,922 | -0.95(-1.02%) |
Feb 24, 2023 | 92.51 | 93.30 | 92.00 | 93.04 | 5,685,722 | -0.23(-0.25%) |
Feb 23, 2023 | 93.21 | 93.72 | 92.08 | 93.26 | 6,208,727 | +0.64(+0.69%) |
Feb 22, 2023 | 92.72 | 93.39 | 92.01 | 92.63 | 5,326,771 | -0.33(-0.36%) |
Feb 21, 2023 | 93.76 | 94.27 | 92.54 | 92.96 | 6,884,370 | -1.80(-1.90%) |
Feb 17, 2023 | 94.18 | 95.24 | 93.61 | 94.76 | 8,540,846 | -0.06(-0.06%) |
Feb 16, 2023 | 95.02 | 95.45 | 94.09 | 94.82 | 6,354,582 | -1.20(-1.25%) |
Feb 15, 2023 | 94.76 | 96.14 | 94.75 | 96.02 | 6,788,358 | +0.26(+0.27%) |
Feb 14, 2023 | 94.32 | 96.17 | 94.24 | 95.76 | 8,064,543 | +1.08(+1.14%) |
Feb 13, 2023 | 93.76 | 95.00 | 93.47 | 94.68 | 5,285,744 | +0.94(+1.01%) |
Feb 10, 2023 | 92.93 | 93.89 | 92.90 | 93.74 | 5,486,952 | +0.37(+0.40%) |
Feb 09, 2023 | 94.48 | 95.03 | 93.06 | 93.37 | 5,233,027 | -0.87(-0.92%) |
Feb 08, 2023 | 93.63 | 95.17 | 93.38 | 94.23 | 4,940,786 | -0.25(-0.26%) |
Feb 07, 2023 | 94.05 | 95.05 | 93.37 | 94.48 | 5,313,908 | +0.30(+0.32%) |
Feb 06, 2023 | 93.75 | 94.46 | 93.39 | 94.18 | 4,975,263 | -0.50(-0.53%) |
Feb 03, 2023 | 93.55 | 95.40 | 93.39 | 94.68 | 7,330,345 | +0.21(+0.22%) |
Feb 02, 2023 | 94.16 | 95.48 | 93.28 | 94.47 | 11,676,412 | +0.97(+1.04%) |
Feb 01, 2023 | 92.32 | 94.33 | 92.30 | 93.50 | 10,306,001 | +0.82(+0.88%) |
Jan 31, 2023 | 91.69 | 92.72 | 91.19 | 92.68 | 7,541,747 | +1.30(+1.43%) |
Jan 30, 2023 | 90.49 | 92.00 | 90.39 | 91.38 | 6,163,967 | -0.12(-0.13%) |
Jan 27, 2023 | 91.07 | 92.04 | 90.41 | 91.50 | 8,459,175 | +0.34(+0.37%) |
Jan 26, 2023 | 90.89 | 91.19 | 90.03 | 91.16 | 6,441,867 | +0.81(+0.90%) |
Jan 25, 2023 | 89.63 | 90.62 | 89.21 | 90.34 | 6,236,389 | +0.12(+0.14%) |
Jan 24, 2023 | 80.23 | 91.53 | 80.23 | 90.22 | 5,109,883 | -1.53(-1.67%) |
Jan 23, 2023 | 90.56 | 91.84 | 90.20 | 91.75 | 9,246,665 | +0.84(+0.92%) |
Jan 20, 2023 | 88.92 | 90.95 | 88.68 | 90.91 | 11,417,163 | +1.97(+2.22%) |
Jan 19, 2023 | 89.37 | 89.72 | 87.79 | 88.94 | 14,245,439 | -2.30(-2.52%) |
Jan 18, 2023 | 91.44 | 92.53 | 91.00 | 91.23 | 14,960,201 | -0.47(-0.52%) |
Jan 17, 2023 | 90.59 | 93.61 | 89.74 | 91.70 | 29,521,696 | +5.12(+5.91%) |
Jan 13, 2023 | 84.10 | 86.89 | 83.38 | 86.59 | 8,907,835 | +1.07(+1.25%) |
Jan 12, 2023 | 85.04 | 86.73 | 84.40 | 85.52 | 8,358,024 | +1.04(+1.23%) |
Jan 11, 2023 | 84.42 | 84.84 | 83.93 | 84.48 | 6,472,929 | +0.48(+0.57%) |
Jan 10, 2023 | 82.70 | 84.01 | 82.03 | 84.00 | 4,798,135 | +1.21(+1.46%) |
Jan 09, 2023 | 83.36 | 83.99 | 82.57 | 82.79 | 5,334,806 | +0.08(+0.09%) |
Jan 06, 2023 | 81.65 | 83.09 | 80.96 | 82.71 | 6,045,630 | +1.55(+1.91%) |
Jan 05, 2023 | 81.14 | 81.40 | 80.13 | 81.16 | 5,652,873 | -0.69(-0.84%) |
Jan 04, 2023 | 80.81 | 82.51 | 80.46 | 81.85 | 8,179,406 | +0.88(+1.08%) |
Jan 03, 2023 | 80.90 | 81.81 | 80.28 | 80.97 | 5,408,028 | +0.66(+0.82%) |
Dec 30, 2022 | 80.00 | 80.49 | 79.51 | 80.31 | 4,716,801 | -0.21(-0.26%) |
Dec 29, 2022 | 80.26 | 80.85 | 79.88 | 80.52 | 3,664,584 | +0.74(+0.92%) |
Dec 28, 2022 | 80.26 | 80.49 | 79.41 | 79.78 | 3,932,245 | -0.57(-0.71%) |
Dec 27, 2022 | 81.58 | 81.58 | 80.24 | 80.35 | 9,617,549 | -0.99(-1.22%) |
Dec 23, 2022 | 81.55 | 81.79 | 80.62 | 81.34 | 3,510,436 | -0.25(-0.30%) |
Dec 22, 2022 | 81.79 | 81.79 | 80.08 | 81.59 | 5,965,468 | -0.47(-0.58%) |
Dec 21, 2022 | 81.63 | 82.95 | 81.57 | 82.06 | 5,740,226 | +1.62(+2.01%) |
Dec 20, 2022 | 81.16 | 81.67 | 80.42 | 80.44 | 5,507,643 | -0.37(-0.46%) |
Dec 19, 2022 | 81.94 | 82.22 | 80.25 | 80.81 | 5,428,511 | -1.24(-1.51%) |
Dec 16, 2022 | 81.74 | 82.06 | 81.08 | 82.05 | 18,273,960 | -0.88(-1.06%) |
Dec 15, 2022 | 84.21 | 84.25 | 82.11 | 82.93 | 9,310,743 | -2.56(-2.99%) |
Dec 14, 2022 | 87.39 | 87.55 | 84.89 | 85.49 | 8,155,556 | -2.09(-2.38%) |
Dec 13, 2022 | 88.47 | 89.89 | 86.97 | 87.58 | 10,938,861 | +1.50(+1.74%) |
Dec 12, 2022 | 84.08 | 86.27 | 83.39 | 86.08 | 7,935,596 | +1.56(+1.84%) |
Dec 09, 2022 | 83.77 | 84.79 | 83.48 | 84.52 | 6,868,628 | +0.74(+0.88%) |
Dec 08, 2022 | 82.83 | 83.87 | 82.18 | 83.78 | 6,499,946 | +1.33(+1.62%) |
Dec 07, 2022 | 82.01 | 83.16 | 81.91 | 82.45 | 7,481,005 | -0.22(-0.26%) |
Dec 06, 2022 | 84.66 | 84.79 | 81.63 | 82.66 | 11,035,458 | -2.17(-2.56%) |
Dec 05, 2022 | 86.42 | 86.64 | 84.15 | 84.84 | 8,756,796 | -2.16(-2.49%) |
Dec 02, 2022 | 86.77 | 87.53 | 86.44 | 87.00 | 5,502,717 | -0.85(-0.97%) |
Dec 01, 2022 | 87.91 | 88.31 | 86.94 | 87.85 | 7,738,903 | -0.07(-0.08%) |
Nov 30, 2022 | 86.23 | 88.09 | 84.20 | 87.92 | 11,317,839 | +1.88(+2.18%) |
Nov 29, 2022 | 84.68 | 86.41 | 84.64 | 86.04 | 5,669,961 | +1.12(+1.32%) |
Nov 28, 2022 | 85.21 | 86.06 | 84.73 | 84.91 | 6,507,988 | -0.96(-1.12%) |
Nov 25, 2022 | 84.69 | 86.04 | 84.52 | 85.88 | 2,618,295 | +0.93(+1.09%) |
Nov 23, 2022 | 84.75 | 85.44 | 84.71 | 84.95 | 5,252,168 | +0.25(+0.29%) |
Nov 22, 2022 | 84.63 | 85.20 | 84.36 | 84.71 | 4,027,080 | +0.56(+0.66%) |
Nov 21, 2022 | 84.13 | 84.71 | 83.67 | 84.15 | 4,940,649 | -0.11(-0.13%) |
Nov 18, 2022 | 85.27 | 85.37 | 83.69 | 84.26 | 5,770,227 | +0.24(+0.28%) |
Nov 17, 2022 | 83.78 | 84.19 | 82.66 | 84.03 | 5,258,543 | -0.82(-0.97%) |
Nov 16, 2022 | 85.46 | 85.46 | 84.13 | 84.85 | 4,622,510 | -0.64(-0.75%) |
Nov 15, 2022 | 86.03 | 86.77 | 84.41 | 85.49 | 7,765,771 | +0.65(+0.77%) |
Nov 14, 2022 | 85.27 | 86.30 | 84.81 | 84.84 | 5,159,007 | -0.92(-1.07%) |
Nov 11, 2022 | 84.07 | 86.61 | 84.07 | 85.75 | 9,653,575 | +1.87(+2.23%) |
Nov 10, 2022 | 81.89 | 84.05 | 81.73 | 83.88 | 10,640,827 | +5.05(+6.41%) |
Nov 09, 2022 | 80.18 | 80.61 | 78.58 | 78.83 | 5,500,816 | -1.73(-2.15%) |
Nov 08, 2022 | 80.87 | 81.46 | 79.83 | 80.56 | 5,134,631 | -0.27(-0.34%) |
Nov 07, 2022 | 80.79 | 81.36 | 80.40 | 80.83 | 4,868,131 | +0.68(+0.85%) |
Nov 04, 2022 | 80.44 | 81.00 | 79.35 | 80.15 | 7,336,186 | +1.16(+1.47%) |
Nov 03, 2022 | 78.46 | 79.94 | 77.98 | 78.99 | 6,824,926 | -0.71(-0.89%) |
Nov 02, 2022 | 78.83 | 79.70 | 11,548,072 | +0.61(+0.78%) | ||
Nov 01, 2022 | 78.64 | 79.32 | 78.39 | 79.08 | 8,675,813 | +1.46(+1.89%) |
Oct 31, 2022 | 77.24 | 78.74 | 77.17 | 77.62 | 9,620,069 | -0.05(-0.06%) |
Oct 28, 2022 | 75.83 | 77.74 | 75.11 | 77.67 | 8,274,243 | +2.18(+2.88%) |
Oct 27, 2022 | 76.72 | 77.17 | 75.41 | 75.49 | 6,909,958 | -0.21(-0.27%) |
Oct 26, 2022 | 75.41 | 76.76 | 75.39 | 75.70 | 8,271,049 | +0.37(+0.50%) |
Oct 25, 2022 | 73.54 | 75.47 | 73.54 | 75.32 | 8,736,202 | +1.01(+1.36%) |
Oct 24, 2022 | 74.41 | 75.87 | 73.51 | 74.31 | 8,703,988 | +0.20(+0.26%) |
Oct 21, 2022 | 71.67 | 74.41 | 71.31 | 74.12 | 8,710,326 | +2.45(+3.42%) |
Oct 20, 2022 | 72.63 | 73.48 | 71.23 | 71.66 | 8,164,303 | -0.97(-1.34%) |
Oct 19, 2022 | 74.05 | 74.46 | 72.38 | 72.64 | 7,940,392 | -1.68(-2.27%) |
Oct 18, 2022 | 74.66 | 75.40 | 73.33 | 74.32 | 10,440,480 | +2.15(+2.98%) |
Oct 17, 2022 | 71.86 | 73.20 | 71.41 | 72.17 | 12,196,075 | +1.72(+2.44%) |
Oct 14, 2022 | 72.25 | 73.97 | 70.01 | 70.45 | 14,604,801 | -3.76(-5.07%) |
Oct 13, 2022 | 70.15 | 74.53 | 69.86 | 74.21 | 12,617,958 | +2.54(+3.55%) |
Oct 12, 2022 | 72.03 | 72.79 | 71.41 | 71.66 | 6,848,439 | -0.37(-0.52%) |
Oct 11, 2022 | 72.90 | 73.36 | 71.61 | 72.04 | 6,703,154 | -1.32(-1.80%) |
Oct 10, 2022 | 74.32 | 74.59 | 72.81 | 73.36 | 5,791,198 | -0.49(-0.66%) |
Oct 07, 2022 | 75.50 | 75.58 | 73.32 | 73.84 | 7,675,563 | -2.23(-2.93%) |
Oct 06, 2022 | 77.13 | 77.83 | 75.90 | 76.07 | 6,877,728 | -1.68(-2.17%) |
Oct 05, 2022 | 76.74 | 78.20 | 76.14 | 77.75 | 6,366,163 | -0.80(-1.02%) |
Oct 04, 2022 | 76.90 | 79.28 | 76.53 | 78.56 | 8,416,897 | +3.36(+4.47%) |
Oct 03, 2022 | 74.89 | 75.76 | 73.27 | 75.20 | 8,952,858 | +1.28(+1.73%) |
Sep 30, 2022 | 74.63 | 75.93 | 73.78 | 73.92 | 8,648,201 | -0.80(-1.06%) |
Sep 29, 2022 | 75.59 | 75.81 | 73.94 | 74.71 | 6,296,927 | -1.51(-1.98%) |
Sep 28, 2022 | 74.62 | 76.61 | 74.55 | 76.22 | 7,154,322 | +1.86(+2.50%) |
Sep 27, 2022 | 75.50 | 75.64 | 73.30 | 74.36 | 7,327,220 | -0.26(-0.35%) |
Sep 26, 2022 | 75.71 | 76.40 | 73.92 | 74.62 | 9,077,465 | -1.64(-2.15%) |
Sep 23, 2022 | 77.91 | 78.30 | 75.05 | 76.26 | 10,678,616 | -3.05(-3.85%) |
Sep 22, 2022 | 81.31 | 81.63 | 78.84 | 79.31 | 8,952,875 | -1.49(-1.84%) |
Sep 21, 2022 | 82.24 | 83.41 | 80.79 | 80.80 | 10,376,095 | -0.78(-0.95%) |
Sep 20, 2022 | 82.42 | 82.75 | 80.80 | 81.57 | 8,649,331 | -1.43(-1.72%) |
Sep 19, 2022 | 80.57 | 83.28 | 80.53 | 83.00 | 6,425,728 | +1.21(+1.48%) |
Sep 16, 2022 | 81.77 | 82.05 | 80.07 | 81.80 | 22,434,814 | -0.78(-0.94%) |
Sep 15, 2022 | 81.71 | 83.70 | 81.63 | 82.57 | 9,494,350 | +1.01(+1.24%) |
Sep 14, 2022 | 81.90 | 82.43 | 80.58 | 81.56 | 8,915,403 | +0.12(+0.15%) |
Sep 13, 2022 | 82.34 | 82.97 | 81.21 | 81.44 | 8,437,496 | -2.90(-3.44%) |
Sep 12, 2022 | 84.20 | 85.17 | 84.06 | 84.34 | 8,584,124 | +0.65(+0.77%) |
Sep 09, 2022 | 83.47 | 84.03 | 83.08 | 83.70 | 6,388,596 | +0.95(+1.15%) |
Sep 08, 2022 | 80.95 | 82.79 | 80.46 | 82.74 | 9,027,713 | +1.48(+1.82%) |
Sep 07, 2022 | 78.93 | 81.64 | 78.93 | 81.26 | 8,115,775 | +1.62(+2.03%) |
Sep 06, 2022 | 81.16 | 81.24 | 77.80 | 79.64 | 11,425,659 | -1.19(-1.47%) |
Sep 02, 2022 | 81.73 | 83.29 | 80.20 | 80.83 | 10,661,435 | +0.22(+0.27%) |
Sep 01, 2022 | 79.21 | 80.65 | 78.02 | 80.62 | 8,369,882 | +0.89(+1.11%) |
Aug 31, 2022 | 79.16 | 80.40 | 78.64 | 79.73 | 9,858,421 | +0.74(+0.94%) |
Aug 30, 2022 | 80.59 | 80.67 | 78.78 | 78.99 | 9,606,039 | -0.86(-1.08%) |
Aug 29, 2022 | 80.59 | 80.86 | 79.58 | 79.85 | 8,020,842 | -1.37(-1.68%) |
Aug 26, 2022 | 84.52 | 84.66 | 81.13 | 81.22 | 8,456,470 | -2.90(-3.45%) |
Aug 25, 2022 | 83.33 | 84.29 | 83.08 | 84.12 | 5,282,732 | +1.23(+1.48%) |
Aug 24, 2022 | 82.32 | 83.30 | 82.15 | 82.89 | 5,624,899 | +0.28(+0.34%) |
Aug 23, 2022 | 82.76 | 83.50 | 82.29 | 82.61 | 8,006,551 | -0.15(-0.18%) |
Aug 22, 2022 | 82.73 | 83.13 | 82.06 | 82.76 | 6,896,764 | -1.45(-1.72%) |
Aug 19, 2022 | 84.81 | 85.06 | 83.88 | 84.21 | 6,695,557 | -1.61(-1.87%) |
Aug 18, 2022 | 85.30 | 86.07 | 85.13 | 85.82 | 4,986,219 | +0.36(+0.42%) |
Aug 17, 2022 | 84.57 | 85.91 | 84.53 | 85.46 | 5,876,700 | -0.44(-0.51%) |
Aug 16, 2022 | 85.59 | 86.32 | 85.45 | 85.90 | 6,363,538 | -0.19(-0.22%) |
Aug 15, 2022 | 84.81 | 86.34 | 84.63 | 86.09 | 7,852,842 | +0.34(+0.39%) |
Aug 12, 2022 | 84.78 | 85.84 | 84.26 | 85.75 | 6,690,125 | +1.37(+1.62%) |
Aug 11, 2022 | 84.18 | 84.99 | 84.01 | 84.39 | 9,414,637 | +1.23(+1.47%) |
Aug 10, 2022 | 81.89 | 83.88 | 81.86 | 83.16 | 7,766,024 | +2.37(+2.93%) |
Aug 09, 2022 | 80.88 | 81.24 | 80.34 | 80.80 | 5,258,930 | +0.31(+0.38%) |
Aug 08, 2022 | 81.17 | 81.60 | 80.41 | 80.49 | 6,113,891 | -0.09(-0.12%) |
Aug 05, 2022 | 79.51 | 81.12 | 79.25 | 80.58 | 6,647,689 | +0.72(+0.90%) |
Aug 04, 2022 | 79.71 | 80.13 | 79.34 | 79.86 | 6,116,147 | +0.29(+0.36%) |
Aug 03, 2022 | 79.22 | 80.07 | 78.70 | 79.57 | 7,526,382 | +1.42(+1.82%) |
Aug 02, 2022 | 77.96 | 79.14 | 77.61 | 78.15 | 8,214,025 | -0.52(-0.67%) |
Aug 01, 2022 | 78.27 | 79.09 | 77.66 | 78.67 | 5,813,669 | -0.20(-0.25%) |
Jul 29, 2022 | 77.62 | 79.18 | 77.62 | 78.87 | 9,189,896 | +1.26(+1.63%) |
Jul 28, 2022 | 76.49 | 77.72 | 75.69 | 77.60 | 6,759,117 | +1.14(+1.49%) |
Jul 27, 2022 | 75.43 | 76.79 | 75.03 | 76.47 | 8,368,478 | +1.59(+2.13%) |
Jul 26, 2022 | 75.81 | 76.52 | 74.73 | 74.87 | 7,684,246 | -1.63(-2.13%) |
Jul 25, 2022 | 76.82 | 77.09 | 76.11 | 76.51 | 6,703,860 | +0.11(+0.15%) |
Jul 22, 2022 | 77.01 | 77.41 | 75.68 | 76.39 | 7,082,637 | -0.55(-0.71%) |
Jul 21, 2022 | 75.53 | 77.01 | 75.27 | 76.94 | 9,764,197 | +1.12(+1.48%) |
Jul 20, 2022 | 75.50 | 76.24 | 75.01 | 75.82 | 8,257,152 | +0.15(+0.20%) |
Jul 19, 2022 | 74.01 | 75.99 | 73.98 | 75.67 | 10,737,668 | +2.59(+3.54%) |
Jul 18, 2022 | 73.68 | 74.51 | 72.68 | 73.09 | 12,512,291 | +0.75(+1.04%) |
Jul 15, 2022 | 70.38 | 73.00 | 70.12 | 72.33 | 12,585,588 | +3.11(+4.50%) |
Jul 14, 2022 | 68.59 | 69.57 | 66.77 | 69.22 | 14,345,889 | -0.27(-0.39%) |
Jul 13, 2022 | 69.73 | 69.97 | 68.59 | 69.49 | 8,392,216 | -0.89(-1.26%) |
Jul 12, 2022 | 69.69 | 71.60 | 69.56 | 70.38 | 7,076,098 | +0.11(+0.16%) |
Jul 11, 2022 | 70.31 | 70.76 | 69.77 | 70.27 | 5,312,854 | -0.84(-1.19%) |
Jul 08, 2022 | 71.72 | 71.84 | 70.81 | 71.11 | 6,362,148 | -0.24(-0.34%) |
Jul 07, 2022 | 70.70 | 71.56 | 70.55 | 71.35 | 6,751,816 | +1.43(+2.04%) |
Jul 06, 2022 | 70.21 | 70.59 | 69.22 | 69.92 | 7,439,137 | -0.61(-0.87%) |
Jul 05, 2022 | 69.56 | 70.56 | 68.21 | 70.54 | 9,397,321 | -0.59(-0.83%) |
Jul 01, 2022 | 70.21 | 71.41 | 69.21 | 71.13 | 6,504,936 | +0.64(+0.91%) |
Jun 30, 2022 | 70.96 | 71.20 | 69.07 | 70.49 | 10,984,095 | -1.97(-2.72%) |
Jun 29, 2022 | 72.55 | 73.48 | 71.83 | 72.46 | 9,206,780 | +0.03(+0.04%) |
Jun 28, 2022 | 74.49 | 75.27 | 72.33 | 72.44 | 11,089,877 | +0.67(+0.93%) |
Jun 27, 2022 | 72.66 | 72.66 | 71.28 | 71.77 | 6,389,014 | -0.35(-0.49%) |
Jun 24, 2022 | 70.06 | 72.80 | 69.53 | 72.12 | 11,648,403 | +3.57(+5.20%) |
Jun 23, 2022 | 68.96 | 69.08 | 66.94 | 68.55 | 8,586,600 | -0.40(-0.58%) |
Jun 22, 2022 | 68.25 | 69.42 | 67.74 | 68.95 | 6,822,218 | -0.21(-0.31%) |
Jun 21, 2022 | 69.57 | 69.74 | 68.72 | 69.17 | 8,706,715 | +1.60(+2.37%) |
Jun 17, 2022 | 68.41 | 69.16 | 67.34 | 67.56 | 18,682,504 | -0.97(-1.42%) |
Jun 16, 2022 | 68.66 | 68.91 | 67.18 | 68.53 | 11,940,814 | -1.92(-2.72%) |
Jun 15, 2022 | 70.25 | 71.55 | 68.89 | 70.45 | 10,005,212 | +0.98(+1.41%) |
Jun 14, 2022 | 69.90 | 71.15 | 68.83 | 69.47 | 7,985,309 | -0.20(-0.29%) |
Jun 13, 2022 | 69.53 | 70.68 | 68.71 | 69.67 | 11,271,419 | -2.06(-2.87%) |
Jun 10, 2022 | 73.72 | 73.87 | 71.32 | 71.73 | 10,437,838 | -3.48(-4.63%) |
Jun 09, 2022 | 76.64 | 76.81 | 75.21 | 75.22 | 7,504,805 | -1.89(-2.45%) |
Jun 08, 2022 | 78.31 | 78.90 | 76.68 | 77.11 | 7,322,974 | -1.97(-2.50%) |
Jun 07, 2022 | 77.99 | 79.14 | 77.74 | 79.08 | 4,870,675 | +0.43(+0.54%) |
Jun 06, 2022 | 78.96 | 79.96 | 78.53 | 78.66 | 4,339,868 | +0.70(+0.89%) |
Jun 03, 2022 | 78.01 | 78.77 | 77.55 | 77.96 | 5,694,016 | -1.00(-1.27%) |
Jun 02, 2022 | 78.94 | 79.13 | 77.54 | 78.96 | 8,057,056 | +0.19(+0.24%) |
Jun 01, 2022 | 80.11 | 80.43 | 77.58 | 78.78 | 7,060,710 | -1.06(-1.32%) |
May 31, 2022 | 79.20 | 80.46 | 78.71 | 79.83 | 11,632,606 | -0.29(-0.36%) |
May 27, 2022 | 79.30 | 83.04 | 78.70 | 80.12 | 6,851,974 | +1.34(+1.71%) |
May 26, 2022 | 77.25 | 79.28 | 77.14 | 78.78 | 9,285,473 | +2.57(+3.37%) |
May 25, 2022 | 75.33 | 76.76 | 75.07 | 76.21 | 7,280,478 | +0.25(+0.33%) |
May 24, 2022 | 75.81 | 76.20 | 74.19 | 75.96 | 6,717,385 | -0.32(-0.43%) |
May 23, 2022 | 74.87 | 77.24 | 74.23 | 76.28 | 8,402,668 | +2.72(+3.70%) |
May 20, 2022 | 74.72 | 75.26 | 71.89 | 73.56 | 9,029,172 | -0.55(-0.74%) |
May 19, 2022 | 73.89 | 75.24 | 73.68 | 74.10 | 8,473,041 | -0.68(-0.90%) |
May 18, 2022 | 75.90 | 76.20 | 74.44 | 74.78 | 6,419,082 | -2.08(-2.70%) |
May 17, 2022 | 75.66 | 77.16 | 75.37 | 76.86 | 7,021,056 | +2.81(+3.79%) |
May 16, 2022 | 74.50 | 75.00 | 73.08 | 74.05 | 6,153,774 | -0.59(-0.79%) |
May 13, 2022 | 73.77 | 75.53 | 73.65 | 74.64 | 8,576,031 | +1.81(+2.48%) |
May 12, 2022 | 72.33 | 73.70 | 71.13 | 72.84 | 11,124,322 | -0.28(-0.38%) |
May 11, 2022 | 74.21 | 76.05 | 72.99 | 73.11 | 8,695,066 | -1.27(-1.71%) |
May 10, 2022 | 76.00 | 76.61 | 72.96 | 74.38 | 9,991,960 | -0.82(-1.10%) |
May 09, 2022 | 76.50 | 77.14 | 74.81 | 75.21 | 12,042,044 | -2.85(-3.66%) |
May 06, 2022 | 77.98 | 78.38 | 76.28 | 78.06 | 7,913,088 | -0.66(-0.84%) |
May 05, 2022 | 79.47 | 79.85 | 77.30 | 78.72 | 9,414,693 | -2.11(-2.61%) |
May 04, 2022 | 77.91 | 81.12 | 77.79 | 80.83 | 11,324,087 | +3.22(+4.14%) |
May 03, 2022 | 76.45 | 78.60 | 76.23 | 77.62 | 10,174,836 | +1.66(+2.18%) |