Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.79 | 79.18 | 78.44 | 79.18 | 13,654 | -0.03(-0.04%) |
May 30, 2023 | 79.56 | 79.56 | 78.94 | 79.21 | 14,939 | -0.14(-0.17%) |
May 26, 2023 | 78.96 | 79.36 | 78.94 | 79.35 | 17,330 | +1.01(+1.29%) |
May 25, 2023 | 78.95 | 78.95 | 78.24 | 78.34 | 14,963 | -1.21(-1.52%) |
May 24, 2023 | 79.14 | 79.61 | 79.14 | 79.55 | 6,652 | -0.09(-0.11%) |
May 23, 2023 | 80.44 | 80.55 | 79.63 | 79.63 | 4,715 | -1.15(-1.42%) |
May 22, 2023 | 80.68 | 80.85 | 80.66 | 80.78 | 6,217 | +0.25(+0.31%) |
May 19, 2023 | 80.83 | 80.91 | 80.40 | 80.53 | 3,383 | -0.26(-0.32%) |
May 18, 2023 | 79.84 | 80.79 | 79.81 | 80.79 | 6,730 | +0.98(+1.23%) |
May 17, 2023 | 79.57 | 80.20 | 79.28 | 79.81 | 33,791 | +0.40(+0.50%) |
May 16, 2023 | 79.96 | 79.96 | 79.42 | 79.42 | 5,888 | -1.06(-1.31%) |
May 15, 2023 | 80.10 | 80.66 | 80.02 | 80.47 | 24,405 | +0.11(+0.14%) |
May 12, 2023 | 80.78 | 80.78 | 79.84 | 80.37 | 8,307 | -0.07(-0.09%) |
May 11, 2023 | 80.34 | 80.54 | 80.11 | 80.44 | 32,878 | -0.09(-0.11%) |
May 10, 2023 | 80.90 | 80.91 | 79.90 | 80.52 | 86,889 | +0.09(+0.11%) |
May 09, 2023 | 80.46 | 80.52 | 80.20 | 80.44 | 40,158 | -0.61(-0.76%) |
May 08, 2023 | 80.81 | 81.05 | 80.56 | 81.05 | 92,417 | +0.24(+0.29%) |
May 05, 2023 | 80.43 | 81.19 | 80.43 | 80.81 | 77,094 | +1.23(+1.54%) |
May 04, 2023 | 79.45 | 79.89 | 79.41 | 79.59 | 15,588 | -0.48(-0.60%) |
May 03, 2023 | 80.41 | 80.90 | 79.85 | 80.07 | 31,333 | +0.08(+0.10%) |
May 02, 2023 | 80.49 | 80.54 | 79.56 | 79.99 | 38,641 | -1.25(-1.54%) |
May 01, 2023 | 81.17 | 81.41 | 80.99 | 81.25 | 44,127 | +0.11(+0.13%) |
Apr 28, 2023 | 81.02 | 81.37 | 80.90 | 81.14 | 20,387 | +0.81(+1.01%) |
Apr 27, 2023 | 79.98 | 80.51 | 79.98 | 80.33 | 3,070 | +1.11(+1.40%) |
Apr 26, 2023 | 79.68 | 79.78 | 79.22 | 79.22 | 5,007 | -1.29(-1.61%) |
Apr 25, 2023 | 81.29 | 81.29 | 80.51 | 80.51 | 61,105 | -1.09(-1.34%) |
Apr 24, 2023 | 81.37 | 81.61 | 81.30 | 81.61 | 6,810 | +0.23(+0.29%) |
Apr 21, 2023 | 81.12 | 81.47 | 81.12 | 81.37 | 79,520 | +0.23(+0.28%) |
Apr 20, 2023 | 81.26 | 81.60 | 81.15 | 81.15 | 9,057 | -0.50(-0.62%) |
Apr 19, 2023 | 81.20 | 81.83 | 81.20 | 81.65 | 9,292 | -0.02(-0.02%) |
Apr 18, 2023 | 81.83 | 81.87 | 81.52 | 81.67 | 9,268 | -0.03(-0.03%) |
Apr 17, 2023 | 81.39 | 81.70 | 81.16 | 81.70 | 7,161 | +0.66(+0.81%) |
Apr 14, 2023 | 81.47 | 81.47 | 80.70 | 81.04 | 7,552 | -0.80(-0.98%) |
Apr 13, 2023 | 81.00 | 81.84 | 80.94 | 81.84 | 7,589 | +1.08(+1.33%) |
Apr 12, 2023 | 81.99 | 81.99 | 80.59 | 80.76 | 8,836 | -0.62(-0.76%) |
Apr 11, 2023 | 81.32 | 81.56 | 81.26 | 81.38 | 4,654 | +0.17(+0.21%) |
Apr 10, 2023 | 80.20 | 81.22 | 80.20 | 81.22 | 5,796 | +0.55(+0.68%) |
Apr 06, 2023 | 80.73 | 80.82 | 80.66 | 80.67 | 16,246 | -0.08(-0.10%) |
Apr 05, 2023 | 80.85 | 80.94 | 80.57 | 80.75 | 6,571 | -0.21(-0.26%) |
Apr 04, 2023 | 81.36 | 81.36 | 80.83 | 80.96 | 3,334 | -0.37(-0.46%) |
Apr 03, 2023 | 81.26 | 81.40 | 80.74 | 81.33 | 40,096 | -0.13(-0.16%) |
Mar 31, 2023 | 80.69 | 81.47 | 80.69 | 81.47 | 35,988 | +1.33(+1.66%) |
Mar 30, 2023 | 80.57 | 80.57 | 79.94 | 80.14 | 32,487 | +0.49(+0.62%) |
Mar 29, 2023 | 79.16 | 79.70 | 79.13 | 79.64 | 33,878 | +1.22(+1.56%) |
Mar 28, 2023 | 78.58 | 78.61 | 78.18 | 78.42 | 40,292 | +0.10(+0.13%) |
Mar 27, 2023 | 78.74 | 78.76 | 78.28 | 78.32 | 5,832 | +0.29(+0.38%) |
Mar 24, 2023 | 77.30 | 78.17 | 76.82 | 78.03 | 24,427 | +0.61(+0.78%) |
Mar 23, 2023 | 78.58 | 78.58 | 76.91 | 77.42 | 214,063 | +0.08(+0.11%) |
Mar 22, 2023 | 78.95 | 78.95 | 77.34 | 77.34 | 12,408 | -1.44(-1.83%) |
Mar 21, 2023 | 78.61 | 78.94 | 78.32 | 78.78 | 31,824 | +1.09(+1.40%) |
Mar 20, 2023 | 77.08 | 77.69 | 77.08 | 77.69 | 2,429 | +0.69(+0.90%) |
Mar 17, 2023 | 77.47 | 77.47 | 76.53 | 77.00 | 5,638 | -0.66(-0.85%) |
Mar 16, 2023 | 76.43 | 77.90 | 76.40 | 77.66 | 45,125 | +0.70(+0.91%) |
Mar 15, 2023 | 76.44 | 76.96 | 76.04 | 76.96 | 11,166 | -0.25(-0.32%) |
Mar 14, 2023 | 77.39 | 77.66 | 76.77 | 77.21 | 6,785 | +0.66(+0.87%) |
Mar 13, 2023 | 76.16 | 77.22 | 75.80 | 76.55 | 7,023 | +0.39(+0.52%) |
Mar 10, 2023 | 77.18 | 77.37 | 75.77 | 76.15 | 102,247 | -1.07(-1.39%) |
Mar 09, 2023 | 79.09 | 79.12 | 77.23 | 77.23 | 4,507 | -1.81(-2.29%) |
Mar 08, 2023 | 78.99 | 79.04 | 78.40 | 79.04 | 2,639 | +0.14(+0.17%) |
Mar 07, 2023 | 80.20 | 80.20 | 78.78 | 78.90 | 3,702 | -1.15(-1.44%) |
Mar 06, 2023 | 80.52 | 80.82 | 80.06 | 80.06 | 5,217 | -0.29(-0.36%) |
Mar 03, 2023 | 79.22 | 80.36 | 79.22 | 80.34 | 6,161 | +1.32(+1.67%) |
Mar 02, 2023 | 78.18 | 79.06 | 78.12 | 79.02 | 62,029 | +0.84(+1.07%) |
Mar 01, 2023 | 78.37 | 78.37 | 77.91 | 78.18 | 109,762 | -0.66(-0.84%) |
Feb 28, 2023 | 79.19 | 79.29 | 78.84 | 78.84 | 3,493 | -0.28(-0.35%) |
Feb 27, 2023 | 79.36 | 79.61 | 78.92 | 79.12 | 4,071 | +0.62(+0.79%) |
Feb 24, 2023 | 78.44 | 78.50 | 78.08 | 78.50 | 17,162 | -0.63(-0.80%) |
Feb 23, 2023 | 79.73 | 79.73 | 78.37 | 79.13 | 5,022 | -0.43(-0.54%) |
Feb 22, 2023 | 79.78 | 80.06 | 79.33 | 79.56 | 27,112 | -0.11(-0.14%) |
Feb 21, 2023 | 80.95 | 80.95 | 79.67 | 79.67 | 4,378 | -2.04(-2.50%) |
Feb 17, 2023 | 80.98 | 81.71 | 80.89 | 81.71 | 7,089 | -0.20(-0.24%) |
Feb 16, 2023 | 81.84 | 82.62 | 81.80 | 81.91 | 4,110 | -0.66(-0.80%) |
Feb 15, 2023 | 81.47 | 82.71 | 81.47 | 82.57 | 40,834 | +0.93(+1.14%) |
Feb 14, 2023 | 80.56 | 81.85 | 80.44 | 81.63 | 8,321 | +0.22(+0.27%) |
Feb 13, 2023 | 80.74 | 81.47 | 80.74 | 81.42 | 5,800 | +1.12(+1.40%) |
Feb 10, 2023 | 80.13 | 80.29 | 79.79 | 80.29 | 5,494 | -0.06(-0.07%) |
Feb 09, 2023 | 81.79 | 81.79 | 79.94 | 80.35 | 13,465 | -0.79(-0.97%) |
Feb 08, 2023 | 81.87 | 81.87 | 80.81 | 81.14 | 17,524 | -0.94(-1.14%) |
Feb 07, 2023 | 80.96 | 82.30 | 80.55 | 82.08 | 8,390 | +0.63(+0.77%) |
Feb 06, 2023 | 81.49 | 81.60 | 81.26 | 81.45 | 4,988 | -0.28(-0.34%) |
Feb 03, 2023 | 82.49 | 82.81 | 81.73 | 81.73 | 3,418 | -1.70(-2.04%) |
Feb 02, 2023 | 83.07 | 83.70 | 82.56 | 83.44 | 8,682 | +1.30(+1.58%) |
Feb 01, 2023 | 80.87 | 83.11 | 80.26 | 82.14 | 22,820 | +1.02(+1.26%) |
Jan 31, 2023 | 80.30 | 81.12 | 80.30 | 81.12 | 4,681 | +0.70(+0.87%) |
Jan 30, 2023 | 81.37 | 81.37 | 80.39 | 80.42 | 15,311 | -1.24(-1.52%) |
Jan 27, 2023 | 80.54 | 82.13 | 80.44 | 81.66 | 17,317 | +1.00(+1.24%) |
Jan 26, 2023 | 80.54 | 80.79 | 79.86 | 80.67 | 17,255 | +0.90(+1.12%) |
Jan 25, 2023 | 78.72 | 79.77 | 78.53 | 79.77 | 10,494 | +0.18(+0.22%) |
Jan 24, 2023 | 79.59 | 79.59 | 79.40 | 79.59 | 3,667 | -0.04(-0.05%) |
Jan 23, 2023 | 78.52 | 79.80 | 78.52 | 79.63 | 13,787 | +1.21(+1.54%) |
Jan 20, 2023 | 77.00 | 78.42 | 76.89 | 78.42 | 5,481 | +1.51(+1.97%) |
Jan 19, 2023 | 77.55 | 77.66 | 76.85 | 76.91 | 14,328 | -1.19(-1.52%) |
Jan 18, 2023 | 79.46 | 79.79 | 78.10 | 78.10 | 5,271 | -1.31(-1.66%) |
Jan 17, 2023 | 79.07 | 79.55 | 79.07 | 79.42 | 4,302 | -0.14(-0.17%) |
Jan 13, 2023 | 78.52 | 79.55 | 78.52 | 79.55 | 7,189 | +0.87(+1.10%) |
Jan 12, 2023 | 78.90 | 78.98 | 77.77 | 78.69 | 6,057 | -0.12(-0.15%) |
Jan 11, 2023 | 78.10 | 78.80 | 77.83 | 78.80 | 105,491 | +1.06(+1.37%) |
Jan 10, 2023 | 76.96 | 77.85 | 76.88 | 77.74 | 5,612 | +0.84(+1.09%) |
Jan 09, 2023 | 77.46 | 77.99 | 76.90 | 76.90 | 7,639 | -0.58(-0.75%) |
Jan 06, 2023 | 76.05 | 77.65 | 76.05 | 77.48 | 17,791 | +1.95(+2.58%) |
Jan 05, 2023 | 75.20 | 75.95 | 75.20 | 75.53 | 21,818 | -0.54(-0.71%) |
Jan 04, 2023 | 75.74 | 76.53 | 75.34 | 76.07 | 4,801 | +1.12(+1.50%) |
Jan 03, 2023 | 74.98 | 75.25 | 74.54 | 74.95 | 5,867 | -0.26(-0.34%) |
Dec 30, 2022 | 74.72 | 75.21 | 74.53 | 75.21 | 14,874 | -0.26(-0.35%) |
Dec 29, 2022 | 74.97 | 75.53 | 74.97 | 75.47 | 9,748 | +1.60(+2.17%) |
Dec 28, 2022 | 74.73 | 74.74 | 73.87 | 73.87 | 26,449 | -0.94(-1.25%) |
Dec 27, 2022 | 75.08 | 75.19 | 74.73 | 74.81 | 4,748 | -0.53(-0.70%) |
Dec 23, 2022 | 74.92 | 75.48 | 74.80 | 75.34 | 2,747 | +0.13(+0.17%) |
Dec 22, 2022 | 74.99 | 75.21 | 74.28 | 75.21 | 5,663 | -0.83(-1.09%) |
Dec 21, 2022 | 76.02 | 76.51 | 75.63 | 76.04 | 14,824 | +0.64(+0.85%) |
Dec 20, 2022 | 74.96 | 75.60 | 74.96 | 75.40 | 3,971 | +0.18(+0.24%) |
Dec 19, 2022 | 76.04 | 76.27 | 75.22 | 75.22 | 7,712 | -0.80(-1.05%) |
Dec 16, 2022 | 76.21 | 76.21 | 75.58 | 76.02 | 9,890 | -0.60(-0.78%) |
Dec 15, 2022 | 78.05 | 78.05 | 76.58 | 76.62 | 20,107 | -2.02(-2.57%) |
Dec 14, 2022 | 78.79 | 79.48 | 78.24 | 78.64 | 4,464 | +0.02(+0.02%) |
Dec 13, 2022 | 80.76 | 80.76 | 78.58 | 78.62 | 8,443 | -0.06(-0.07%) |
Dec 12, 2022 | 78.08 | 78.68 | 77.78 | 78.68 | 3,006 | +0.81(+1.03%) |
Dec 09, 2022 | 78.52 | 78.52 | 77.80 | 77.88 | 11,833 | -0.85(-1.07%) |
Dec 08, 2022 | 78.85 | 78.85 | 78.54 | 78.72 | 2,329 | +0.55(+0.70%) |
Dec 07, 2022 | 77.67 | 78.17 | 77.67 | 78.17 | 6,193 | +0.46(+0.59%) |
Dec 06, 2022 | 78.05 | 78.07 | 77.58 | 77.71 | 6,953 | -1.14(-1.45%) |
Dec 05, 2022 | 79.62 | 79.62 | 78.71 | 78.85 | 12,628 | -1.32(-1.64%) |
Dec 02, 2022 | 78.81 | 80.42 | 78.81 | 80.17 | 21,754 | +0.29(+0.36%) |
Dec 01, 2022 | 80.16 | 80.16 | 79.72 | 79.88 | 2,999 | -0.29(-0.37%) |
Nov 30, 2022 | 78.10 | 80.18 | 77.81 | 80.18 | 6,674 | +2.47(+3.19%) |
Nov 29, 2022 | 78.10 | 78.10 | 77.63 | 77.70 | 1,511 | -0.12(-0.16%) |
Nov 28, 2022 | 78.53 | 78.84 | 77.82 | 77.82 | 3,399 | -0.55(-0.70%) |
Nov 25, 2022 | 78.42 | 78.45 | 78.25 | 78.37 | 3,118 | -0.17(-0.22%) |
Nov 23, 2022 | 78.42 | 78.72 | 78.25 | 78.55 | 15,117 | +0.50(+0.63%) |
Nov 22, 2022 | 77.75 | 78.24 | 77.50 | 78.05 | 15,145 | +0.30(+0.38%) |
Nov 21, 2022 | 77.91 | 77.91 | 77.53 | 77.76 | 16,305 | -0.13(-0.17%) |
Nov 18, 2022 | 78.69 | 78.72 | 77.31 | 77.89 | 23,970 | +0.59(+0.76%) |
Nov 17, 2022 | 77.10 | 77.67 | 76.82 | 77.30 | 42,656 | -0.84(-1.07%) |
Nov 16, 2022 | 78.34 | 78.34 | 77.95 | 78.13 | 6,198 | -0.69(-0.87%) |
Nov 15, 2022 | 79.10 | 79.12 | 78.19 | 78.82 | 38,302 | +1.07(+1.38%) |
Nov 14, 2022 | 78.04 | 78.61 | 77.63 | 77.75 | 14,728 | -0.19(-0.24%) |
Nov 11, 2022 | 77.53 | 78.08 | 77.45 | 77.93 | 35,914 | +0.73(+0.94%) |
Nov 10, 2022 | 76.19 | 77.28 | 75.99 | 77.21 | 23,427 | +3.71(+5.04%) |
Nov 09, 2022 | 74.42 | 74.49 | 73.50 | 73.50 | 6,507 | -1.36(-1.82%) |
Nov 08, 2022 | 74.27 | 75.66 | 74.27 | 74.86 | 4,169 | +0.42(+0.56%) |
Nov 07, 2022 | 74.43 | 74.56 | 73.71 | 74.44 | 20,420 | +0.56(+0.75%) |
Nov 04, 2022 | 73.51 | 74.25 | 72.84 | 73.89 | 18,786 | +1.39(+1.92%) |
Nov 03, 2022 | 72.46 | 73.02 | 72.40 | 72.50 | 18,158 | -0.29(-0.40%) |
Nov 02, 2022 | 74.26 | 72.79 | 72.79 | 6,027 | -1.93(-2.58%) | |
Nov 01, 2022 | 75.39 | 75.39 | 74.68 | 74.72 | 4,970 | +0.20(+0.26%) |
Oct 31, 2022 | 74.40 | 74.80 | 74.40 | 74.52 | 10,881 | -0.35(-0.47%) |
Oct 28, 2022 | 74.49 | 74.88 | 74.49 | 74.88 | 47,440 | +1.83(+2.50%) |
Oct 27, 2022 | 73.52 | 73.60 | 73.01 | 73.05 | 11,654 | -0.46(-0.63%) |
Oct 26, 2022 | 73.32 | 74.33 | 73.32 | 73.51 | 24,356 | +0.60(+0.82%) |
Oct 25, 2022 | 72.35 | 72.91 | 72.35 | 72.91 | 1,229 | +1.53(+2.15%) |
Oct 24, 2022 | 70.79 | 71.52 | 70.42 | 71.38 | 8,861 | +0.37(+0.53%) |
Oct 21, 2022 | 69.51 | 71.00 | 69.43 | 71.00 | 7,701 | +1.64(+2.37%) |
Oct 20, 2022 | 70.17 | 70.67 | 69.35 | 69.36 | 8,447 | -0.89(-1.27%) |
Oct 19, 2022 | 70.54 | 71.04 | 69.81 | 70.26 | 13,327 | -0.60(-0.85%) |
Oct 18, 2022 | 71.79 | 71.79 | 70.64 | 70.86 | 1,548 | +0.61(+0.87%) |
Oct 17, 2022 | 70.46 | 70.61 | 70.25 | 70.25 | 2,429 | +1.50(+2.19%) |
Oct 14, 2022 | 70.71 | 70.71 | 68.70 | 68.74 | 2,465 | -1.40(-1.99%) |
Oct 13, 2022 | 67.38 | 70.33 | 67.31 | 70.14 | 6,057 | +1.10(+1.59%) |
Oct 12, 2022 | 69.23 | 69.55 | 68.94 | 69.04 | 13,948 | -0.07(-0.10%) |
Oct 11, 2022 | 69.83 | 69.83 | 69.01 | 69.11 | 742 | -0.22(-0.31%) |
Oct 10, 2022 | 69.37 | 69.40 | 68.99 | 69.32 | 879 | -0.24(-0.35%) |
Oct 07, 2022 | 70.08 | 70.08 | 69.57 | 69.57 | 2,191 | -1.80(-2.52%) |
Oct 06, 2022 | 71.38 | 71.87 | 71.37 | 71.37 | 22,916 | -0.73(-1.01%) |
Oct 05, 2022 | 71.57 | 72.52 | 71.57 | 72.10 | 1,107 | -0.45(-0.62%) |
Oct 04, 2022 | 71.85 | 72.55 | 71.85 | 72.55 | 2,141 | +2.54(+3.62%) |
Oct 03, 2022 | 69.62 | 70.31 | 69.62 | 70.01 | 1,370 | +1.37(+1.99%) |
Sep 30, 2022 | 69.99 | 69.99 | 68.65 | 68.65 | 7,743 | -0.75(-1.08%) |
Sep 29, 2022 | 70.17 | 70.17 | 68.95 | 69.39 | 2,936 | -1.66(-2.34%) |
Sep 28, 2022 | 69.89 | 71.28 | 69.89 | 71.05 | 13,222 | +2.40(+3.49%) |
Sep 27, 2022 | 69.48 | 69.90 | 68.54 | 68.66 | 12,817 | -0.37(-0.54%) |
Sep 26, 2022 | 69.30 | 69.81 | 68.82 | 69.03 | 3,948 | -0.28(-0.40%) |
Sep 23, 2022 | 69.47 | 69.54 | 68.84 | 69.30 | 10,022 | -1.13(-1.60%) |
Sep 22, 2022 | 70.67 | 70.70 | 70.36 | 70.43 | 5,519 | -0.84(-1.18%) |
Sep 21, 2022 | 73.03 | 73.27 | 71.27 | 71.27 | 2,084 | -1.67(-2.29%) |
Sep 20, 2022 | 73.03 | 73.03 | 72.57 | 72.94 | 3,882 | -0.65(-0.88%) |
Sep 19, 2022 | 73.00 | 73.59 | 72.81 | 73.59 | 12,535 | +0.05(+0.07%) |
Sep 16, 2022 | 73.10 | 73.54 | 72.77 | 73.54 | 7,313 | -0.29(-0.40%) |
Sep 15, 2022 | 74.35 | 74.52 | 73.67 | 73.84 | 4,178 | -0.59(-0.79%) |
Sep 14, 2022 | 74.21 | 74.42 | 73.78 | 74.42 | 25,002 | +0.65(+0.88%) |
Sep 13, 2022 | 75.58 | 75.62 | 73.78 | 73.78 | 2,011 | -3.37(-4.37%) |
Sep 12, 2022 | 77.39 | 77.39 | 77.00 | 77.15 | 3,519 | +0.56(+0.74%) |
Sep 09, 2022 | 76.34 | 76.58 | 76.29 | 76.58 | 4,378 | +1.31(+1.75%) |
Sep 08, 2022 | 74.27 | 75.45 | 74.07 | 75.27 | 7,812 | +0.44(+0.59%) |
Sep 07, 2022 | 73.48 | 74.83 | 73.48 | 74.83 | 1,933 | +1.88(+2.58%) |
Sep 06, 2022 | 73.59 | 73.59 | 72.92 | 72.94 | 2,693 | -0.51(-0.69%) |
Sep 02, 2022 | 75.12 | 75.12 | 73.25 | 73.45 | 9,642 | -0.80(-1.08%) |
Sep 01, 2022 | 73.08 | 74.26 | 72.92 | 74.26 | 9,619 | +0.55(+0.75%) |
Aug 31, 2022 | 74.40 | 74.71 | 73.52 | 73.71 | 12,094 | -0.25(-0.34%) |
Aug 30, 2022 | 74.79 | 74.79 | 73.50 | 73.96 | 30,218 | -0.59(-0.79%) |
Aug 29, 2022 | 74.51 | 75.10 | 74.50 | 74.55 | 12,726 | -0.39(-0.52%) |
Aug 26, 2022 | 77.27 | 77.27 | 74.94 | 74.94 | 3,645 | -2.30(-2.97%) |
Aug 25, 2022 | 76.95 | 77.42 | 76.95 | 77.24 | 997 | +1.03(+1.35%) |
Aug 24, 2022 | 75.50 | 76.57 | 75.50 | 76.21 | 2,041 | +0.32(+0.43%) |
Aug 23, 2022 | 75.96 | 76.20 | 75.55 | 75.89 | 2,432 | +0.03(+0.04%) |
Aug 22, 2022 | 76.44 | 76.45 | 75.78 | 75.86 | 28,574 | -1.84(-2.37%) |
Aug 19, 2022 | 78.12 | 78.12 | 77.33 | 77.70 | 9,482 | -0.85(-1.08%) |
Aug 18, 2022 | 78.44 | 78.71 | 78.42 | 78.55 | 2,244 | -0.49(-0.62%) |
Aug 17, 2022 | 79.00 | 79.28 | 78.76 | 79.04 | 4,413 | -0.72(-0.90%) |
Aug 16, 2022 | 79.86 | 80.00 | 79.34 | 79.76 | 4,744 | -0.41(-0.51%) |
Aug 15, 2022 | 79.45 | 80.17 | 79.45 | 80.17 | 5,538 | +1.18(+1.49%) |
Aug 12, 2022 | 78.57 | 79.31 | 78.56 | 78.99 | 95,276 | +0.81(+1.04%) |
Aug 11, 2022 | 79.02 | 79.02 | 78.10 | 78.18 | 7,703 | -0.42(-0.54%) |
Aug 10, 2022 | 78.18 | 78.61 | 78.02 | 78.60 | 117,443 | +1.80(+2.35%) |
Aug 09, 2022 | 77.43 | 77.43 | 76.65 | 76.80 | 8,149 | -0.82(-1.05%) |
Aug 08, 2022 | 78.46 | 78.56 | 77.39 | 77.61 | 4,709 | +0.30(+0.38%) |
Aug 05, 2022 | 76.83 | 77.32 | 76.83 | 77.32 | 2,756 | -0.36(-0.47%) |
Aug 04, 2022 | 77.82 | 77.87 | 77.35 | 77.68 | 17,986 | +0.26(+0.34%) |
Aug 03, 2022 | 76.62 | 77.70 | 76.54 | 77.42 | 21,064 | +1.63(+2.15%) |
Aug 02, 2022 | 76.06 | 76.69 | 75.79 | 75.79 | 3,018 | +0.03(+0.04%) |
Aug 01, 2022 | 75.94 | 76.12 | 75.57 | 75.76 | 3,787 | -0.01(-0.02%) |
Jul 29, 2022 | 75.13 | 75.78 | 75.13 | 75.78 | 26,575 | +0.38(+0.51%) |
Jul 28, 2022 | 74.57 | 75.40 | 74.57 | 75.40 | 11,607 | +1.04(+1.40%) |
Jul 27, 2022 | 73.32 | 74.36 | 73.32 | 74.36 | 2,380 | +1.52(+2.09%) |
Jul 26, 2022 | 72.78 | 72.96 | 72.70 | 72.83 | 2,001 | -0.59(-0.81%) |
Jul 25, 2022 | 73.34 | 73.42 | 73.34 | 73.42 | 478 | -0.12(-0.16%) |
Jul 22, 2022 | 74.30 | 74.30 | 73.36 | 73.54 | 1,493 | -0.77(-1.03%) |
Jul 21, 2022 | 73.29 | 74.31 | 73.29 | 74.31 | 2,867 | +0.87(+1.18%) |
Jul 20, 2022 | 73.51 | 73.62 | 72.95 | 73.44 | 3,405 | +0.58(+0.80%) |
Jul 19, 2022 | 72.24 | 72.86 | 72.24 | 72.86 | 2,115 | +1.84(+2.59%) |
Jul 18, 2022 | 71.80 | 72.20 | 71.02 | 71.02 | 1,639 | -0.49(-0.69%) |
Jul 15, 2022 | 70.83 | 71.51 | 70.82 | 71.51 | 2,194 | +1.27(+1.80%) |
Jul 14, 2022 | 69.59 | 70.24 | 69.20 | 70.24 | 3,917 | -0.14(-0.20%) |
Jul 13, 2022 | 69.59 | 71.02 | 69.59 | 70.38 | 17,496 | -0.37(-0.53%) |
Jul 12, 2022 | 71.20 | 71.20 | 70.45 | 70.75 | 1,455 | -0.08(-0.11%) |
Jul 11, 2022 | 71.42 | 71.42 | 70.77 | 70.83 | 1,745 | -1.06(-1.47%) |
Jul 08, 2022 | 71.58 | 72.40 | 71.58 | 71.89 | 9,252 | -0.24(-0.33%) |
Jul 07, 2022 | 71.37 | 72.17 | 71.37 | 72.13 | 2,300 | +0.87(+1.23%) |
Jul 06, 2022 | 71.06 | 71.37 | 70.88 | 71.26 | 21,517 | +0.40(+0.57%) |
Jul 05, 2022 | 69.41 | 70.95 | 69.41 | 70.85 | 4,110 | +0.28(+0.40%) |
Jul 01, 2022 | 69.81 | 70.57 | 69.56 | 70.57 | 3,475 | +1.38(+2.00%) |
Jun 30, 2022 | 68.78 | 69.95 | 68.75 | 69.19 | 3,046 | -0.85(-1.22%) |
Jun 29, 2022 | 69.36 | 70.19 | 69.36 | 70.04 | 25,165 | +0.21(+0.29%) |
Jun 28, 2022 | 70.10 | 70.10 | 69.83 | 69.83 | 563 | -1.92(-2.68%) |
Jun 27, 2022 | 71.62 | 71.76 | 71.62 | 71.76 | 724 | -0.20(-0.28%) |
Jun 24, 2022 | 71.45 | 71.96 | 71.35 | 71.96 | 54,778 | +1.87(+2.67%) |
Jun 23, 2022 | 69.49 | 70.14 | 69.14 | 70.09 | 4,586 | +1.28(+1.85%) |
Jun 22, 2022 | 69.03 | 69.55 | 68.72 | 68.81 | 9,578 | -0.08(-0.11%) |
Jun 21, 2022 | 69.08 | 69.12 | 68.76 | 68.89 | 4,483 | +1.17(+1.72%) |
Jun 17, 2022 | 66.68 | 67.98 | 66.68 | 67.72 | 3,100 | +1.29(+1.95%) |
Jun 16, 2022 | 67.11 | 67.11 | 66.33 | 66.43 | 12,793 | -2.51(-3.64%) |
Jun 15, 2022 | 68.61 | 69.62 | 68.05 | 68.94 | 5,362 | +1.29(+1.90%) |
Jun 14, 2022 | 67.90 | 67.90 | 67.05 | 67.65 | 2,963 | +0.15(+0.23%) |
Jun 13, 2022 | 68.55 | 68.55 | 67.50 | 67.50 | 6,429 | -2.79(-3.97%) |
Jun 10, 2022 | 70.93 | 70.93 | 70.29 | 70.29 | 946 | -1.50(-2.09%) |
Jun 09, 2022 | 73.23 | 73.40 | 71.79 | 71.79 | 4,794 | -2.39(-3.22%) |
Jun 08, 2022 | 74.46 | 74.46 | 73.82 | 74.18 | 2,860 | +0.20(+0.26%) |
Jun 07, 2022 | 74.03 | 74.03 | 73.98 | 73.98 | 555 | +0.50(+0.68%) |
Jun 06, 2022 | 74.18 | 74.18 | 73.43 | 73.48 | 857 | +0.27(+0.36%) |
Jun 03, 2022 | 73.45 | 73.45 | 73.01 | 73.21 | 5,712 | -0.87(-1.18%) |
Jun 02, 2022 | 72.27 | 74.19 | 72.27 | 74.09 | 3,694 | +1.63(+2.24%) |