Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 81.28 | 81.81 | 80.99 | 81.61 | 6,583,793 | +0.76(+0.94%) |
Jun 29, 2023 | 79.63 | 80.89 | 79.45 | 80.85 | 5,363,605 | +1.00(+1.26%) |
Jun 28, 2023 | 80.20 | 80.20 | 79.48 | 79.84 | 5,578,632 | -0.55(-0.69%) |
Jun 27, 2023 | 79.47 | 80.45 | 79.22 | 80.40 | 6,944,070 | +1.12(+1.42%) |
Jun 26, 2023 | 78.67 | 79.38 | 78.48 | 79.27 | 4,232,395 | +0.82(+1.04%) |
Jun 23, 2023 | 78.27 | 78.60 | 77.86 | 78.46 | 6,069,331 | -0.64(-0.81%) |
Jun 22, 2023 | 79.00 | 79.16 | 78.35 | 79.10 | 4,392,127 | -0.19(-0.24%) |
Jun 21, 2023 | 78.65 | 79.61 | 78.42 | 79.28 | 6,781,055 | +0.26(+0.32%) |
Jun 20, 2023 | 79.30 | 79.47 | 78.58 | 79.03 | 5,960,683 | -1.08(-1.35%) |
Jun 16, 2023 | 80.04 | 80.15 | 79.53 | 80.11 | 8,656,964 | +0.20(+0.25%) |
Jun 15, 2023 | 79.14 | 80.23 | 79.07 | 79.92 | 6,009,563 | +0.68(+0.85%) |
Jun 14, 2023 | 80.20 | 80.27 | 78.81 | 79.24 | 7,121,056 | -0.33(-0.42%) |
Jun 13, 2023 | 78.36 | 79.62 | 78.19 | 79.57 | 8,400,349 | +1.80(+2.32%) |
Jun 12, 2023 | 77.50 | 77.87 | 76.96 | 77.77 | 4,944,787 | +0.35(+0.46%) |
Jun 09, 2023 | 77.76 | 77.88 | 77.12 | 77.42 | 5,929,594 | -0.65(-0.83%) |
Jun 08, 2023 | 78.39 | 78.61 | 77.52 | 78.06 | 5,979,521 | -0.28(-0.36%) |
Jun 07, 2023 | 77.25 | 78.42 | 77.25 | 78.35 | 6,801,783 | +0.92(+1.19%) |
Jun 06, 2023 | 76.62 | 77.62 | 76.57 | 77.43 | 7,758,954 | +0.49(+0.64%) |
Jun 05, 2023 | 77.15 | 77.80 | 76.65 | 76.94 | 8,254,793 | -0.06(-0.08%) |
Jun 02, 2023 | 75.97 | 77.17 | 75.85 | 76.99 | 9,010,169 | +2.50(+3.35%) |
Jun 01, 2023 | 73.89 | 74.71 | 73.55 | 74.50 | 7,428,772 | +0.98(+1.33%) |
May 31, 2023 | 73.89 | 74.13 | 73.21 | 73.52 | 7,049,704 | -0.79(-1.07%) |
May 30, 2023 | 74.65 | 74.79 | 73.74 | 74.31 | 6,521,070 | -0.40(-0.54%) |
May 26, 2023 | 74.89 | 75.18 | 74.38 | 74.71 | 8,103,738 | +0.37(+0.50%) |
May 25, 2023 | 74.69 | 74.70 | 73.93 | 74.34 | 5,976,358 | -0.26(-0.35%) |
May 24, 2023 | 75.14 | 75.21 | 74.46 | 74.60 | 7,208,564 | -0.86(-1.14%) |
May 23, 2023 | 76.09 | 76.30 | 75.31 | 75.47 | 5,371,687 | -1.19(-1.55%) |
May 22, 2023 | 77.21 | 77.43 | 76.52 | 76.65 | 4,229,085 | -0.40(-0.52%) |
May 19, 2023 | 77.42 | 77.45 | 76.63 | 77.05 | 5,073,297 | +0.20(+0.25%) |
May 18, 2023 | 76.05 | 76.94 | 75.69 | 76.86 | 6,818,208 | +0.45(+0.59%) |
May 17, 2023 | 76.27 | 76.71 | 75.91 | 76.41 | 5,360,294 | +0.50(+0.66%) |
May 16, 2023 | 76.77 | 76.85 | 75.88 | 75.91 | 4,258,572 | -1.27(-1.65%) |
May 15, 2023 | 76.93 | 77.24 | 76.45 | 77.18 | 3,310,009 | +0.65(+0.84%) |
May 12, 2023 | 76.74 | 76.88 | 75.88 | 76.53 | 4,244,686 | +0.14(+0.18%) |
May 11, 2023 | 76.42 | 76.65 | 76.04 | 76.40 | 6,556,318 | -0.75(-0.98%) |
May 10, 2023 | 78.03 | 78.03 | 76.31 | 77.15 | 5,985,099 | +0.05(+0.06%) |
May 09, 2023 | 77.38 | 77.50 | 76.78 | 77.10 | 7,711,820 | -0.71(-0.91%) |
May 08, 2023 | 78.54 | 78.65 | 77.69 | 77.81 | 3,918,566 | -0.25(-0.33%) |
May 05, 2023 | 77.61 | 78.34 | 77.54 | 78.06 | 5,238,682 | +1.29(+1.68%) |
May 04, 2023 | 77.44 | 77.93 | 76.58 | 76.77 | 8,497,924 | -0.50(-0.65%) |
May 03, 2023 | 78.25 | 78.63 | 77.24 | 77.27 | 6,480,627 | -0.86(-1.10%) |
May 02, 2023 | 78.16 | 78.26 | 76.89 | 78.13 | 5,959,958 | -0.76(-0.97%) |
May 01, 2023 | 79.03 | 79.42 | 78.75 | 78.90 | 4,294,349 | -0.04(-0.05%) |
Apr 28, 2023 | 77.99 | 79.07 | 77.78 | 78.94 | 5,175,374 | +0.91(+1.17%) |
Apr 27, 2023 | 77.20 | 78.05 | 76.75 | 78.02 | 6,034,163 | +1.05(+1.36%) |
Apr 26, 2023 | 77.58 | 77.84 | 76.72 | 76.98 | 6,077,063 | -0.92(-1.18%) |
Apr 25, 2023 | 78.79 | 78.87 | 77.86 | 77.90 | 6,105,405 | -1.72(-2.17%) |
Apr 24, 2023 | 79.21 | 79.64 | 79.11 | 79.62 | 3,943,590 | +0.54(+0.68%) |
Apr 21, 2023 | 79.47 | 79.56 | 78.64 | 79.08 | 5,533,000 | -0.71(-0.88%) |
Apr 20, 2023 | 79.31 | 80.04 | 79.29 | 79.79 | 4,108,381 | -0.09(-0.11%) |
Apr 19, 2023 | 79.56 | 79.95 | 79.38 | 79.88 | 3,729,559 | -0.23(-0.28%) |
Apr 18, 2023 | 80.07 | 80.37 | 79.73 | 80.10 | 3,452,162 | +0.33(+0.42%) |
Apr 17, 2023 | 79.35 | 79.79 | 79.13 | 79.77 | 3,758,444 | +0.46(+0.58%) |
Apr 14, 2023 | 79.69 | 80.24 | 78.90 | 79.31 | 4,503,445 | -0.58(-0.72%) |
Apr 13, 2023 | 79.12 | 80.15 | 78.95 | 79.89 | 9,185,663 | +0.81(+1.03%) |
Apr 12, 2023 | 79.56 | 79.74 | 78.93 | 79.07 | 6,065,634 | +0.06(+0.07%) |
Apr 11, 2023 | 78.76 | 79.44 | 78.73 | 79.01 | 3,936,589 | +0.61(+0.77%) |
Apr 10, 2023 | 77.73 | 78.54 | 77.65 | 78.41 | 4,728,366 | +0.37(+0.48%) |
Apr 06, 2023 | 77.70 | 78.11 | 77.45 | 78.03 | 9,840,488 | -0.19(-0.24%) |
Apr 05, 2023 | 77.81 | 78.29 | 77.51 | 78.22 | 9,470,380 | -0.18(-0.23%) |
Apr 04, 2023 | 79.35 | 79.39 | 78.09 | 78.40 | 8,927,661 | -1.15(-1.44%) |
Apr 03, 2023 | 79.20 | 79.75 | 78.95 | 79.54 | 8,229,213 | +0.50(+0.63%) |
Mar 31, 2023 | 77.79 | 79.08 | 77.79 | 79.04 | 6,901,602 | +1.26(+1.63%) |
Mar 30, 2023 | 78.05 | 78.10 | 77.50 | 77.78 | 4,302,953 | +0.53(+0.69%) |
Mar 29, 2023 | 77.17 | 77.30 | 76.91 | 77.25 | 4,219,725 | +1.06(+1.39%) |
Mar 28, 2023 | 75.82 | 76.32 | 75.74 | 76.19 | 5,228,853 | +0.36(+0.48%) |
Mar 27, 2023 | 76.05 | 76.36 | 75.28 | 75.83 | 5,415,242 | +0.56(+0.74%) |
Mar 24, 2023 | 74.09 | 75.45 | 73.56 | 75.27 | 6,870,364 | +0.61(+0.81%) |
Mar 23, 2023 | 75.08 | 76.17 | 74.08 | 74.66 | 6,857,245 | -0.09(-0.12%) |
Mar 22, 2023 | 75.98 | 76.54 | 74.73 | 74.75 | 7,477,253 | -1.35(-1.78%) |
Mar 21, 2023 | 76.07 | 76.43 | 75.59 | 76.10 | 4,846,172 | +0.91(+1.21%) |
Mar 20, 2023 | 74.25 | 75.23 | 74.25 | 75.19 | 7,544,110 | +1.52(+2.06%) |
Mar 17, 2023 | 74.57 | 74.59 | 73.55 | 73.68 | 9,781,193 | -1.16(-1.55%) |
Mar 16, 2023 | 73.29 | 74.93 | 73.06 | 74.84 | 11,072,108 | +0.85(+1.15%) |
Mar 15, 2023 | 74.49 | 74.66 | 72.95 | 73.99 | 14,617,373 | -2.48(-3.24%) |
Mar 14, 2023 | 76.60 | 77.35 | 75.64 | 76.47 | 8,443,806 | +0.97(+1.28%) |
Mar 13, 2023 | 75.52 | 76.53 | 74.93 | 75.50 | 20,859,234 | -0.78(-1.02%) |
Mar 10, 2023 | 77.97 | 77.99 | 75.87 | 76.28 | 13,387,634 | -1.66(-2.13%) |
Mar 09, 2023 | 80.06 | 80.32 | 77.70 | 77.94 | 6,585,955 | -2.06(-2.57%) |
Mar 08, 2023 | 79.65 | 80.19 | 79.37 | 80.00 | 5,939,506 | +0.39(+0.49%) |
Mar 07, 2023 | 80.91 | 80.91 | 79.32 | 79.61 | 6,928,659 | -1.60(-1.97%) |
Mar 06, 2023 | 82.22 | 82.22 | 81.07 | 81.21 | 5,617,919 | -1.34(-1.62%) |
Mar 03, 2023 | 81.92 | 82.59 | 81.30 | 82.54 | 6,146,734 | +1.16(+1.43%) |
Mar 02, 2023 | 80.05 | 81.58 | 79.86 | 81.38 | 6,492,736 | +0.92(+1.14%) |
Mar 01, 2023 | 80.02 | 81.25 | 80.01 | 80.47 | 7,933,513 | +0.62(+0.78%) |
Feb 28, 2023 | 79.46 | 80.36 | 79.31 | 79.84 | 8,759,023 | +0.36(+0.45%) |
Feb 27, 2023 | 79.72 | 80.23 | 79.40 | 79.48 | 6,630,879 | +0.26(+0.33%) |
Feb 24, 2023 | 77.36 | 79.32 | 76.95 | 79.22 | 9,556,270 | +0.53(+0.67%) |
Feb 23, 2023 | 78.90 | 79.23 | 77.53 | 78.69 | 5,735,605 | +0.09(+0.11%) |
Feb 22, 2023 | 78.37 | 78.98 | 77.97 | 78.60 | 6,081,753 | +0.59(+0.75%) |
Feb 21, 2023 | 78.91 | 79.19 | 77.90 | 78.02 | 6,047,243 | -1.31(-1.65%) |
Feb 17, 2023 | 79.52 | 79.60 | 78.89 | 79.32 | 3,819,016 | -0.75(-0.94%) |
Feb 16, 2023 | 79.87 | 81.01 | 79.68 | 80.08 | 4,444,794 | -0.92(-1.13%) |
Feb 15, 2023 | 80.11 | 81.01 | 79.89 | 80.99 | 4,077,480 | +0.35(+0.44%) |
Feb 14, 2023 | 80.11 | 80.86 | 79.72 | 80.64 | 4,209,745 | +0.19(+0.23%) |
Feb 13, 2023 | 80.17 | 80.62 | 79.66 | 80.46 | 2,817,730 | +0.42(+0.52%) |
Feb 10, 2023 | 79.57 | 80.15 | 79.09 | 80.04 | 3,595,383 | +0.29(+0.37%) |
Feb 09, 2023 | 81.54 | 81.72 | 79.38 | 79.74 | 8,538,041 | -1.17(-1.45%) |
Feb 08, 2023 | 81.14 | 81.92 | 80.86 | 80.92 | 5,393,995 | -0.65(-0.80%) |
Feb 07, 2023 | 80.38 | 81.77 | 80.34 | 81.57 | 7,740,998 | +1.08(+1.35%) |
Feb 06, 2023 | 80.66 | 80.98 | 80.06 | 80.49 | 6,418,242 | -0.90(-1.10%) |
Feb 03, 2023 | 81.97 | 82.62 | 81.27 | 81.38 | 6,085,741 | -1.49(-1.80%) |
Feb 02, 2023 | 82.78 | 83.12 | 81.64 | 82.88 | 6,317,378 | -0.26(-0.32%) |
Feb 01, 2023 | 82.12 | 83.81 | 81.58 | 83.14 | 7,398,730 | +0.55(+0.66%) |
Jan 31, 2023 | 80.88 | 82.62 | 80.88 | 82.59 | 4,029,245 | +1.78(+2.20%) |
Jan 30, 2023 | 80.88 | 81.84 | 80.71 | 80.82 | 5,340,494 | -0.56(-0.68%) |
Jan 27, 2023 | 81.08 | 81.95 | 81.00 | 81.37 | 3,504,938 | -0.26(-0.32%) |
Jan 26, 2023 | 80.56 | 81.67 | 80.31 | 81.64 | 5,896,575 | +0.39(+0.48%) |
Jan 25, 2023 | 80.19 | 81.28 | 79.92 | 81.25 | 3,691,697 | +0.17(+0.20%) |
Jan 24, 2023 | 80.58 | 81.20 | 79.91 | 81.08 | 4,797,105 | +0.05(+0.06%) |
Jan 23, 2023 | 80.66 | 81.37 | 80.27 | 81.03 | 6,404,350 | +0.26(+0.33%) |
Jan 20, 2023 | 79.38 | 80.83 | 78.96 | 80.77 | 3,534,588 | +1.59(+2.01%) |
Jan 19, 2023 | 79.19 | 79.51 | 78.56 | 79.18 | 4,181,482 | -0.61(-0.77%) |
Jan 18, 2023 | 81.68 | 81.79 | 79.75 | 79.79 | 4,839,944 | -1.14(-1.41%) |
Jan 17, 2023 | 81.89 | 82.05 | 80.85 | 80.93 | 3,557,900 | -0.82(-1.00%) |
Jan 13, 2023 | 80.79 | 81.92 | 80.72 | 81.75 | 3,569,289 | +0.50(+0.61%) |
Jan 12, 2023 | 81.14 | 82.28 | 80.33 | 81.26 | 4,077,208 | +0.30(+0.37%) |
Jan 11, 2023 | 80.54 | 80.99 | 80.07 | 80.95 | 5,044,325 | +1.25(+1.57%) |
Jan 10, 2023 | 78.94 | 79.76 | 78.51 | 79.71 | 4,124,698 | +0.79(+1.00%) |
Jan 09, 2023 | 79.06 | 79.97 | 78.65 | 78.91 | 8,604,654 | +0.50(+0.63%) |
Jan 06, 2023 | 76.51 | 78.59 | 76.51 | 78.42 | 4,473,295 | +2.61(+3.44%) |
Jan 05, 2023 | 75.83 | 76.24 | 75.27 | 75.81 | 4,208,572 | -1.22(-1.58%) |
Jan 04, 2023 | 76.10 | 77.24 | 76.05 | 77.03 | 4,992,350 | +1.32(+1.74%) |
Jan 03, 2023 | 75.92 | 76.42 | 75.02 | 75.71 | 5,473,406 | -0.08(-0.10%) |
Dec 30, 2022 | 75.77 | 76.06 | 75.15 | 75.79 | 2,981,880 | -0.54(-0.70%) |
Dec 29, 2022 | 75.93 | 76.65 | 75.93 | 76.33 | 3,303,320 | +0.82(+1.09%) |
Dec 28, 2022 | 76.66 | 76.95 | 75.45 | 75.51 | 2,586,058 | -1.17(-1.53%) |
Dec 27, 2022 | 76.80 | 77.19 | 76.35 | 76.68 | 2,494,888 | +0.07(+0.09%) |
Dec 23, 2022 | 76.09 | 76.63 | 75.67 | 76.61 | 3,178,399 | +0.53(+0.69%) |
Dec 22, 2022 | 76.28 | 76.28 | 74.80 | 76.09 | 3,398,146 | -0.74(-0.97%) |
Dec 21, 2022 | 76.56 | 77.14 | 76.38 | 76.83 | 2,946,798 | +0.66(+0.87%) |
Dec 20, 2022 | 75.80 | 76.61 | 75.78 | 76.16 | 2,891,253 | +0.50(+0.66%) |
Dec 19, 2022 | 76.51 | 76.95 | 75.30 | 75.67 | 3,310,387 | -1.00(-1.30%) |
Dec 16, 2022 | 76.38 | 76.89 | 75.91 | 76.66 | 7,515,047 | -0.33(-0.43%) |
Dec 15, 2022 | 78.07 | 78.15 | 76.80 | 76.99 | 5,393,284 | -2.42(-3.05%) |
Dec 14, 2022 | 79.95 | 80.46 | 78.80 | 79.42 | 8,064,172 | -0.86(-1.07%) |
Dec 13, 2022 | 81.63 | 81.78 | 79.71 | 80.28 | 6,486,367 | +1.10(+1.38%) |
Dec 12, 2022 | 78.55 | 79.20 | 78.27 | 79.18 | 3,293,645 | +0.68(+0.86%) |
Dec 09, 2022 | 79.10 | 79.77 | 78.48 | 78.50 | 4,060,355 | -0.79(-0.99%) |
Dec 08, 2022 | 79.22 | 79.70 | 79.03 | 79.29 | 2,848,984 | +0.58(+0.74%) |
Dec 07, 2022 | 78.76 | 79.48 | 78.51 | 78.71 | 4,212,407 | -0.17(-0.22%) |
Dec 06, 2022 | 79.64 | 80.12 | 78.31 | 78.88 | 4,897,560 | -0.71(-0.89%) |
Dec 05, 2022 | 80.59 | 80.90 | 79.46 | 79.59 | 4,875,310 | -1.61(-1.98%) |
Dec 02, 2022 | 79.27 | 81.41 | 79.27 | 81.20 | 3,520,159 | +0.88(+1.10%) |
Dec 01, 2022 | 80.77 | 80.86 | 79.61 | 80.32 | 4,237,486 | +0.10(+0.12%) |
Nov 30, 2022 | 78.36 | 80.25 | 77.63 | 80.22 | 7,543,064 | +1.89(+2.41%) |
Nov 29, 2022 | 78.36 | 78.76 | 78.12 | 78.33 | 2,925,376 | +0.26(+0.34%) |
Nov 28, 2022 | 79.27 | 79.30 | 77.91 | 78.07 | 3,333,976 | -1.78(-2.23%) |
Nov 25, 2022 | 79.76 | 79.91 | 79.59 | 79.85 | 1,267,026 | -0.03(-0.04%) |
Nov 23, 2022 | 79.49 | 79.96 | 79.29 | 79.88 | 4,382,201 | +0.31(+0.39%) |
Nov 22, 2022 | 78.39 | 79.59 | 78.21 | 79.57 | 3,720,745 | +1.76(+2.27%) |
Nov 21, 2022 | 76.99 | 78.07 | 76.82 | 77.81 | 3,733,262 | +0.26(+0.34%) |
Nov 18, 2022 | 77.82 | 77.82 | 76.83 | 77.54 | 3,863,707 | +0.51(+0.67%) |
Nov 17, 2022 | 76.58 | 77.08 | 76.08 | 77.03 | 4,826,889 | -0.75(-0.96%) |
Nov 16, 2022 | 78.24 | 78.49 | 77.62 | 77.78 | 6,599,182 | -0.77(-0.98%) |
Nov 15, 2022 | 79.52 | 79.57 | 77.77 | 78.54 | 7,455,445 | -0.12(-0.15%) |
Nov 14, 2022 | 78.50 | 79.74 | 78.43 | 78.66 | 6,567,032 | -0.11(-0.14%) |
Nov 11, 2022 | 78.70 | 79.67 | 78.53 | 78.77 | 6,696,013 | +0.94(+1.21%) |
Nov 10, 2022 | 76.74 | 77.88 | 76.37 | 77.83 | 8,993,247 | +4.08(+5.53%) |
Nov 09, 2022 | 74.61 | 75.27 | 73.57 | 73.74 | 6,812,201 | -1.21(-1.62%) |
Nov 08, 2022 | 74.11 | 75.69 | 73.91 | 74.96 | 6,395,883 | +1.27(+1.72%) |
Nov 07, 2022 | 73.57 | 73.73 | 72.80 | 73.69 | 5,752,044 | +0.57(+0.78%) |
Nov 04, 2022 | 72.46 | 73.66 | 71.86 | 73.11 | 9,943,897 | +2.45(+3.47%) |
Nov 03, 2022 | 69.26 | 71.15 | 69.09 | 70.66 | 9,004,845 | +0.53(+0.76%) |
Nov 02, 2022 | 72.29 | 70.10 | 70.13 | 16,229,558 | -1.87(-2.60%) | |
Nov 01, 2022 | 72.89 | 72.97 | 71.40 | 72.00 | 12,026,793 | +0.18(+0.26%) |
Oct 31, 2022 | 72.07 | 72.66 | 71.71 | 71.81 | 4,942,876 | -0.65(-0.90%) |
Oct 28, 2022 | 71.52 | 72.60 | 71.17 | 72.46 | 4,773,362 | +0.72(+1.00%) |
Oct 27, 2022 | 72.04 | 72.60 | 71.61 | 71.75 | 5,133,966 | -0.18(-0.26%) |
Oct 26, 2022 | 71.83 | 72.68 | 71.33 | 71.93 | 6,985,091 | +0.50(+0.71%) |
Oct 25, 2022 | 69.75 | 71.48 | 69.66 | 71.43 | 6,190,467 | +1.73(+2.48%) |
Oct 24, 2022 | 70.39 | 70.77 | 69.57 | 69.70 | 6,949,285 | -0.41(-0.58%) |
Oct 21, 2022 | 67.64 | 70.21 | 67.57 | 70.11 | 8,603,545 | +2.35(+3.46%) |
Oct 20, 2022 | 68.35 | 69.59 | 67.60 | 67.76 | 5,888,329 | -0.49(-0.72%) |
Oct 19, 2022 | 68.57 | 69.14 | 67.84 | 68.26 | 4,482,259 | -0.81(-1.18%) |
Oct 18, 2022 | 69.37 | 69.80 | 68.31 | 69.07 | 8,231,122 | +1.33(+1.96%) |
Oct 17, 2022 | 67.43 | 68.20 | 67.35 | 67.74 | 5,916,649 | +1.65(+2.49%) |
Oct 14, 2022 | 68.85 | 68.99 | 65.98 | 66.10 | 8,559,456 | -2.31(-3.37%) |
Oct 13, 2022 | 65.15 | 68.71 | 64.82 | 68.40 | 10,029,866 | +1.95(+2.93%) |
Oct 12, 2022 | 66.98 | 67.04 | 66.42 | 66.45 | 8,267,433 | -0.50(-0.75%) |
Oct 11, 2022 | 66.92 | 68.05 | 66.48 | 66.96 | 7,178,795 | -0.52(-0.78%) |
Oct 10, 2022 | 67.60 | 67.87 | 67.03 | 67.48 | 5,359,518 | +0.15(+0.22%) |
Oct 07, 2022 | 68.47 | 68.62 | 66.90 | 67.34 | 5,252,527 | -1.71(-2.47%) |
Oct 06, 2022 | 69.24 | 69.97 | 68.87 | 69.04 | 12,354,569 | -0.74(-1.06%) |
Oct 05, 2022 | 69.59 | 70.35 | 68.99 | 69.78 | 9,505,514 | -0.79(-1.13%) |
Oct 04, 2022 | 69.44 | 70.65 | 69.32 | 70.57 | 15,602,180 | +2.50(+3.67%) |
Oct 03, 2022 | 66.99 | 68.57 | 66.61 | 68.07 | 10,242,251 | +2.14(+3.25%) |
Sep 30, 2022 | 66.06 | 67.15 | 65.73 | 65.93 | 5,581,069 | -0.17(-0.26%) |
Sep 29, 2022 | 66.45 | 66.45 | 65.15 | 66.11 | 5,907,923 | -0.99(-1.47%) |
Sep 28, 2022 | 65.76 | 67.40 | 65.50 | 67.09 | 6,966,985 | +1.69(+2.58%) |
Sep 27, 2022 | 66.10 | 66.47 | 64.81 | 65.41 | 7,302,200 | +0.15(+0.22%) |
Sep 26, 2022 | 65.86 | 66.71 | 64.93 | 65.26 | 7,725,267 | -1.08(-1.62%) |
Sep 23, 2022 | 66.56 | 66.65 | 65.35 | 66.34 | 7,226,090 | -1.39(-2.05%) |
Sep 22, 2022 | 68.83 | 69.02 | 67.68 | 67.72 | 6,061,820 | -0.82(-1.20%) |
Sep 21, 2022 | 70.58 | 70.73 | 68.52 | 68.55 | 9,163,859 | -1.53(-2.19%) |
Sep 20, 2022 | 70.47 | 70.47 | 69.55 | 70.08 | 4,925,523 | -1.36(-1.90%) |
Sep 19, 2022 | 69.51 | 71.53 | 69.42 | 71.44 | 5,324,529 | +1.16(+1.66%) |
Sep 16, 2022 | 70.44 | 70.54 | 69.51 | 70.27 | 8,436,631 | -1.13(-1.58%) |
Sep 15, 2022 | 72.08 | 72.82 | 71.27 | 71.40 | 5,402,651 | -0.95(-1.32%) |
Sep 14, 2022 | 72.92 | 73.00 | 71.65 | 72.36 | 5,997,384 | -0.90(-1.22%) |
Sep 13, 2022 | 74.02 | 74.87 | 73.06 | 73.25 | 4,950,357 | -2.71(-3.57%) |
Sep 12, 2022 | 76.03 | 76.33 | 75.50 | 75.96 | 4,200,884 | +0.70(+0.94%) |
Sep 09, 2022 | 74.88 | 75.46 | 74.68 | 75.26 | 3,784,621 | +1.12(+1.51%) |
Sep 08, 2022 | 72.69 | 74.19 | 72.43 | 74.14 | 4,562,674 | +0.71(+0.97%) |
Sep 07, 2022 | 71.26 | 73.55 | 71.09 | 73.43 | 6,324,049 | +1.98(+2.77%) |
Sep 06, 2022 | 72.09 | 72.35 | 71.13 | 71.45 | 6,510,149 | -0.22(-0.31%) |
Sep 02, 2022 | 72.80 | 73.37 | 71.35 | 71.67 | 7,331,223 | -0.07(-0.09%) |
Sep 01, 2022 | 71.82 | 71.94 | 70.86 | 71.74 | 6,118,443 | -0.95(-1.31%) |
Aug 31, 2022 | 73.72 | 73.72 | 72.66 | 72.69 | 5,213,296 | -0.91(-1.23%) |
Aug 30, 2022 | 75.02 | 75.06 | 73.17 | 73.60 | 3,839,615 | -1.22(-1.64%) |
Aug 29, 2022 | 74.52 | 75.44 | 74.34 | 74.82 | 3,734,024 | -0.53(-0.70%) |
Aug 26, 2022 | 77.91 | 77.98 | 75.30 | 75.35 | 4,494,977 | -2.38(-3.06%) |
Aug 25, 2022 | 76.53 | 77.76 | 76.53 | 77.73 | 3,180,023 | +1.73(+2.27%) |
Aug 24, 2022 | 75.75 | 76.28 | 75.54 | 76.01 | 2,997,068 | +0.16(+0.22%) |
Aug 23, 2022 | 75.11 | 76.22 | 75.11 | 75.85 | 5,103,970 | +0.74(+0.99%) |
Aug 22, 2022 | 75.13 | 75.52 | 74.83 | 75.10 | 3,647,367 | -1.21(-1.59%) |
Aug 19, 2022 | 77.32 | 77.32 | 76.04 | 76.32 | 3,441,236 | -1.43(-1.84%) |
Aug 18, 2022 | 77.81 | 77.93 | 77.24 | 77.74 | 2,366,631 | +0.24(+0.31%) |
Aug 17, 2022 | 77.71 | 77.88 | 77.09 | 77.50 | 4,232,376 | -1.08(-1.37%) |
Aug 16, 2022 | 77.93 | 78.92 | 77.92 | 78.58 | 2,703,098 | +0.43(+0.56%) |
Aug 15, 2022 | 77.37 | 78.27 | 77.11 | 78.15 | 3,309,363 | -0.05(-0.06%) |
Aug 12, 2022 | 76.99 | 78.22 | 76.85 | 78.20 | 3,862,802 | +1.45(+1.88%) |
Aug 11, 2022 | 77.19 | 77.73 | 76.66 | 76.75 | 3,179,112 | +0.26(+0.34%) |
Aug 10, 2022 | 75.83 | 76.92 | 75.81 | 76.49 | 4,423,490 | +2.11(+2.84%) |
Aug 09, 2022 | 74.87 | 74.90 | 74.12 | 74.38 | 7,255,036 | -0.37(-0.49%) |
Aug 08, 2022 | 75.24 | 75.81 | 74.70 | 74.75 | 4,883,048 | +0.41(+0.56%) |
Aug 05, 2022 | 73.48 | 74.65 | 73.38 | 74.33 | 3,056,082 | +0.26(+0.35%) |
Aug 04, 2022 | 74.14 | 74.71 | 73.70 | 74.07 | 3,578,364 | +0.05(+0.07%) |
Aug 03, 2022 | 74.35 | 74.53 | 73.40 | 74.02 | 4,980,163 | +0.08(+0.10%) |
Aug 02, 2022 | 74.33 | 74.98 | 73.53 | 73.95 | 5,896,115 | -0.76(-1.02%) |
Aug 01, 2022 | 74.96 | 75.02 | 74.16 | 74.71 | 5,400,409 | -0.61(-0.81%) |
Jul 29, 2022 | 74.85 | 75.52 | 74.56 | 75.32 | 4,802,148 | +0.99(+1.34%) |
Jul 28, 2022 | 73.38 | 74.40 | 73.21 | 74.32 | 6,136,062 | +1.29(+1.77%) |
Jul 27, 2022 | 71.65 | 73.32 | 71.31 | 73.03 | 6,070,307 | +0.87(+1.20%) |
Jul 26, 2022 | 72.28 | 72.59 | 71.88 | 72.16 | 3,995,845 | -0.49(-0.68%) |
Jul 25, 2022 | 72.55 | 72.75 | 72.07 | 72.65 | 4,009,363 | +0.30(+0.41%) |
Jul 22, 2022 | 73.32 | 73.70 | 72.03 | 72.36 | 5,605,701 | -0.52(-0.71%) |
Jul 21, 2022 | 71.73 | 72.90 | 71.40 | 72.88 | 4,876,624 | +1.02(+1.42%) |
Jul 20, 2022 | 71.63 | 72.17 | 71.32 | 71.85 | 4,867,058 | +0.13(+0.17%) |
Jul 19, 2022 | 70.38 | 71.89 | 70.30 | 71.73 | 5,853,292 | +2.12(+3.05%) |
Jul 18, 2022 | 70.35 | 70.68 | 69.35 | 69.61 | 3,907,479 | +0.16(+0.24%) |
Jul 15, 2022 | 69.48 | 69.69 | 68.60 | 69.44 | 5,360,244 | +1.07(+1.56%) |
Jul 14, 2022 | 68.36 | 68.43 | 67.46 | 68.37 | 7,786,711 | -1.28(-1.84%) |
Jul 13, 2022 | 68.91 | 70.06 | 68.57 | 69.66 | 10,373,103 | -0.40(-0.58%) |
Jul 12, 2022 | 69.90 | 70.99 | 69.81 | 70.06 | 7,057,688 | -0.13(-0.19%) |
Jul 11, 2022 | 69.68 | 70.51 | 69.55 | 70.20 | 4,298,658 | -0.19(-0.27%) |
Jul 08, 2022 | 71.19 | 71.30 | 70.01 | 70.39 | 4,250,395 | -0.69(-0.98%) |
Jul 07, 2022 | 71.32 | 71.82 | 70.88 | 71.08 | 5,133,600 | +0.63(+0.89%) |
Jul 06, 2022 | 69.94 | 70.66 | 69.17 | 70.46 | 8,611,212 | +0.44(+0.63%) |
Jul 05, 2022 | 69.57 | 70.02 | 68.55 | 70.01 | 10,069,554 | -1.44(-2.01%) |