Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 103.45 | 103.74 | 102.76 | 103.61 | 7,377,318 | +0.46(+0.44%) |
Mar 30, 2023 | 102.37 | 103.42 | 101.80 | 103.15 | 5,152,216 | +0.97(+0.95%) |
Mar 29, 2023 | 102.86 | 103.10 | 101.80 | 102.17 | 6,478,937 | -0.59(-0.58%) |
Mar 28, 2023 | 103.82 | 104.23 | 102.68 | 102.77 | 6,859,041 | -1.36(-1.31%) |
Mar 27, 2023 | 103.30 | 104.79 | 103.22 | 104.13 | 7,798,675 | +2.08(+2.03%) |
Mar 24, 2023 | 101.37 | 102.26 | 99.76 | 102.06 | 6,840,868 | +0.56(+0.55%) |
Mar 23, 2023 | 101.38 | 101.89 | 100.75 | 101.50 | 6,981,933 | -0.17(-0.16%) |
Mar 22, 2023 | 102.71 | 103.23 | 101.66 | 101.67 | 5,916,894 | -1.11(-1.08%) |
Mar 21, 2023 | 103.23 | 103.64 | 102.02 | 102.78 | 11,882,174 | -0.30(-0.29%) |
Mar 20, 2023 | 102.08 | 104.11 | 102.08 | 103.08 | 13,216,452 | +1.70(+1.68%) |
Mar 17, 2023 | 104.35 | 104.50 | 100.78 | 101.38 | 27,111,602 | -3.16(-3.02%) |
Mar 16, 2023 | 103.71 | 104.89 | 101.50 | 104.53 | 9,695,829 | -0.28(-0.27%) |
Mar 15, 2023 | 103.69 | 105.20 | 102.81 | 104.81 | 11,234,959 | +0.64(+0.62%) |
Mar 14, 2023 | 102.69 | 104.33 | 101.78 | 104.17 | 10,291,937 | +1.92(+1.88%) |
Mar 13, 2023 | 101.03 | 105.26 | 100.97 | 102.25 | 11,059,275 | -1.90(-1.82%) |
Mar 10, 2023 | 103.91 | 107.08 | 103.81 | 104.15 | 10,069,751 | +0.09(+0.08%) |
Mar 09, 2023 | 105.70 | 106.28 | 103.59 | 104.06 | 6,041,257 | -0.66(-0.63%) |
Mar 08, 2023 | 107.28 | 107.62 | 104.05 | 104.72 | 8,726,261 | -2.89(-2.69%) |
Mar 07, 2023 | 108.09 | 108.49 | 107.07 | 107.61 | 14,273,756 | +0.16(+0.15%) |
Mar 06, 2023 | 104.12 | 107.58 | 103.92 | 107.45 | 18,377,050 | +4.08(+3.95%) |
Mar 03, 2023 | 103.84 | 103.86 | 102.64 | 103.36 | 6,332,685 | -0.13(-0.12%) |
Mar 02, 2023 | 103.12 | 103.84 | 102.61 | 103.49 | 5,299,809 | +0.35(+0.34%) |
Mar 01, 2023 | 102.47 | 104.01 | 102.47 | 103.14 | 6,304,780 | +0.40(+0.39%) |
Feb 28, 2023 | 105.24 | 105.25 | 102.67 | 102.75 | 10,555,278 | -3.02(-2.85%) |
Feb 27, 2023 | 106.41 | 106.51 | 104.95 | 105.76 | 5,847,148 | -0.51(-0.48%) |
Feb 24, 2023 | 106.47 | 106.70 | 105.30 | 106.28 | 5,984,731 | -0.68(-0.63%) |
Feb 23, 2023 | 105.67 | 107.58 | 105.51 | 106.95 | 7,157,151 | +1.38(+1.31%) |
Feb 22, 2023 | 106.58 | 106.69 | 105.34 | 105.57 | 7,455,185 | +0.09(+0.08%) |
Feb 21, 2023 | 105.32 | 106.27 | 105.06 | 105.48 | 6,970,713 | -0.44(-0.41%) |
Feb 17, 2023 | 102.83 | 105.94 | 102.05 | 105.92 | 9,796,901 | +2.91(+2.83%) |
Feb 16, 2023 | 103.31 | 103.92 | 102.74 | 103.01 | 6,162,032 | -1.13(-1.09%) |
Feb 15, 2023 | 104.96 | 105.21 | 104.02 | 104.14 | 6,634,909 | -1.02(-0.97%) |
Feb 14, 2023 | 106.33 | 106.38 | 104.63 | 105.16 | 7,221,019 | -0.78(-0.74%) |
Feb 13, 2023 | 105.13 | 105.97 | 104.79 | 105.95 | 7,633,863 | +0.95(+0.90%) |
Feb 10, 2023 | 103.45 | 105.19 | 103.35 | 105.00 | 7,868,493 | +1.79(+1.73%) |
Feb 09, 2023 | 103.34 | 104.29 | 103.04 | 103.21 | 8,369,104 | +0.08(+0.08%) |
Feb 08, 2023 | 102.33 | 103.98 | 101.86 | 103.13 | 8,887,982 | +0.93(+0.91%) |
Feb 07, 2023 | 100.29 | 102.45 | 100.15 | 102.20 | 8,189,584 | +1.60(+1.59%) |
Feb 06, 2023 | 100.03 | 101.18 | 99.46 | 100.61 | 9,362,027 | +1.05(+1.06%) |
Feb 03, 2023 | 99.82 | 100.38 | 99.11 | 99.55 | 11,592,147 | -0.50(-0.50%) |
Feb 02, 2023 | 100.60 | 102.33 | 98.40 | 100.06 | 16,779,930 | -3.40(-3.29%) |
Feb 01, 2023 | 103.45 | 103.89 | 102.59 | 103.46 | 10,441,902 | -0.42(-0.40%) |
Jan 31, 2023 | 102.61 | 103.91 | 102.42 | 103.88 | 8,208,674 | +1.28(+1.24%) |
Jan 30, 2023 | 102.10 | 103.00 | 102.03 | 102.60 | 6,694,887 | +0.69(+0.67%) |
Jan 27, 2023 | 102.72 | 103.17 | 101.65 | 101.91 | 8,049,750 | -1.44(-1.39%) |
Jan 26, 2023 | 104.96 | 104.98 | 102.34 | 103.36 | 10,000,655 | -1.66(-1.58%) |
Jan 25, 2023 | 105.13 | 106.31 | 104.76 | 105.02 | 6,377,000 | +0.07(+0.06%) |
Jan 24, 2023 | 106.38 | 106.38 | 93.19 | 104.95 | 7,675,838 | -1.32(-1.24%) |
Jan 23, 2023 | 106.31 | 106.73 | 105.58 | 106.27 | 9,304,861 | -0.06(-0.05%) |
Jan 20, 2023 | 105.78 | 106.37 | 105.08 | 106.32 | 9,571,391 | +0.04(+0.04%) |
Jan 19, 2023 | 104.87 | 106.56 | 104.54 | 106.28 | 7,002,818 | +1.07(+1.02%) |
Jan 18, 2023 | 106.30 | 106.48 | 105.01 | 105.21 | 9,095,622 | -1.60(-1.50%) |
Jan 17, 2023 | 108.34 | 108.79 | 106.69 | 106.82 | 10,588,649 | -1.74(-1.60%) |
Jan 13, 2023 | 107.54 | 108.74 | 107.30 | 108.56 | 5,953,781 | +0.46(+0.43%) |
Jan 12, 2023 | 107.27 | 108.41 | 106.41 | 108.09 | 9,217,286 | +0.68(+0.63%) |
Jan 11, 2023 | 105.74 | 107.65 | 105.17 | 107.42 | 8,919,240 | +0.25(+0.24%) |
Jan 10, 2023 | 106.92 | 108.33 | 106.28 | 107.17 | 12,525,084 | +0.42(+0.39%) |
Jan 09, 2023 | 111.10 | 111.15 | 106.32 | 106.75 | 13,293,784 | -4.31(-3.88%) |
Jan 06, 2023 | 110.56 | 111.69 | 110.30 | 111.06 | 8,925,923 | +1.16(+1.06%) |
Jan 05, 2023 | 107.92 | 110.16 | 107.75 | 109.90 | 9,902,617 | +1.51(+1.39%) |
Jan 04, 2023 | 108.62 | 108.91 | 107.58 | 108.39 | 8,993,034 | +0.91(+0.85%) |
Jan 03, 2023 | 106.78 | 107.54 | 105.89 | 107.48 | 8,336,958 | +0.18(+0.17%) |
Dec 30, 2022 | 107.57 | 107.75 | 106.50 | 107.30 | 5,685,630 | +0.13(+0.12%) |
Dec 29, 2022 | 107.73 | 108.03 | 107.11 | 107.17 | 4,619,171 | -0.25(-0.23%) |
Dec 28, 2022 | 109.18 | 109.18 | 107.41 | 107.43 | 5,281,164 | -1.01(-0.93%) |
Dec 27, 2022 | 108.71 | 108.89 | 107.86 | 108.43 | 5,507,853 | +0.25(+0.23%) |
Dec 23, 2022 | 107.59 | 108.44 | 107.22 | 108.18 | 4,702,063 | +0.60(+0.56%) |
Dec 22, 2022 | 107.25 | 108.01 | 106.58 | 107.58 | 8,658,487 | +0.13(+0.12%) |
Dec 21, 2022 | 106.48 | 107.53 | 105.94 | 107.45 | 6,866,399 | +1.35(+1.28%) |
Dec 20, 2022 | 106.32 | 107.02 | 105.57 | 106.10 | 8,294,486 | +0.26(+0.25%) |
Dec 19, 2022 | 105.60 | 106.48 | 105.19 | 105.84 | 7,185,518 | +0.23(+0.22%) |
Dec 16, 2022 | 105.65 | 106.09 | 104.71 | 105.61 | 30,468,332 | -0.42(-0.39%) |
Dec 15, 2022 | 106.61 | 107.13 | 105.64 | 106.02 | 10,198,694 | -1.86(-1.72%) |
Dec 14, 2022 | 106.89 | 108.48 | 106.42 | 107.88 | 11,154,654 | +1.33(+1.24%) |
Dec 13, 2022 | 106.89 | 106.89 | 104.72 | 106.56 | 16,482,710 | +1.86(+1.78%) |
Dec 12, 2022 | 103.69 | 104.81 | 103.11 | 104.69 | 11,404,006 | +0.18(+0.18%) |
Dec 09, 2022 | 106.62 | 107.00 | 104.48 | 104.51 | 10,062,936 | -1.99(-1.87%) |
Dec 08, 2022 | 105.95 | 106.66 | 105.80 | 106.50 | 7,654,736 | +0.73(+0.69%) |
Dec 07, 2022 | 104.86 | 106.36 | 104.72 | 105.77 | 8,607,756 | +1.11(+1.06%) |
Dec 06, 2022 | 106.03 | 106.41 | 104.16 | 104.65 | 7,762,797 | -1.04(-0.98%) |
Dec 05, 2022 | 105.50 | 105.90 | 104.92 | 105.69 | 7,245,868 | -0.03(-0.03%) |
Dec 02, 2022 | 104.72 | 105.77 | 104.44 | 105.72 | 7,227,337 | +0.23(+0.22%) |
Dec 01, 2022 | 105.44 | 106.62 | 104.50 | 105.49 | 10,523,601 | -0.31(-0.29%) |
Nov 30, 2022 | 104.43 | 106.00 | 103.41 | 105.80 | 21,134,300 | +1.23(+1.18%) |
Nov 29, 2022 | 103.76 | 104.78 | 103.33 | 104.57 | 9,734,565 | +0.38(+0.36%) |
Nov 28, 2022 | 102.92 | 104.62 | 102.92 | 104.19 | 9,913,784 | +0.91(+0.88%) |
Nov 25, 2022 | 102.38 | 103.28 | 102.38 | 103.28 | 3,318,773 | +0.65(+0.64%) |
Nov 23, 2022 | 102.56 | 103.09 | 102.13 | 102.63 | 5,985,017 | -0.08(-0.07%) |
Nov 22, 2022 | 101.96 | 102.89 | 101.89 | 102.70 | 8,634,723 | +1.24(+1.22%) |
Nov 21, 2022 | 100.88 | 101.71 | 100.14 | 101.46 | 9,262,041 | +1.33(+1.32%) |
Nov 18, 2022 | 98.60 | 100.49 | 98.60 | 100.14 | 12,101,385 | +1.84(+1.88%) |
Nov 17, 2022 | 96.47 | 98.33 | 96.33 | 98.29 | 8,848,350 | +2.29(+2.38%) |
Nov 16, 2022 | 95.67 | 96.84 | 95.58 | 96.01 | 9,115,557 | +0.32(+0.33%) |
Nov 15, 2022 | 96.46 | 96.79 | 94.83 | 95.69 | 8,290,880 | -0.72(-0.75%) |
Nov 14, 2022 | 94.83 | 97.70 | 94.83 | 96.41 | 9,437,884 | +2.30(+2.44%) |
Nov 11, 2022 | 96.58 | 96.85 | 93.51 | 94.11 | 13,888,067 | -3.78(-3.86%) |
Nov 10, 2022 | 98.67 | 98.75 | 96.65 | 97.89 | 9,944,873 | +0.29(+0.30%) |
Nov 09, 2022 | 97.32 | 99.69 | 97.30 | 97.60 | 11,035,686 | +0.09(+0.09%) |
Nov 08, 2022 | 96.14 | 97.97 | 95.62 | 97.52 | 8,850,855 | +1.37(+1.43%) |
Nov 07, 2022 | 94.63 | 96.42 | 93.84 | 96.14 | 8,997,797 | +0.84(+0.88%) |
Nov 04, 2022 | 95.11 | 95.47 | 94.11 | 95.31 | 9,240,357 | +0.43(+0.46%) |
Nov 03, 2022 | 95.11 | 95.34 | 94.15 | 94.87 | 10,317,209 | -0.62(-0.65%) |
Nov 02, 2022 | 95.74 | 95.50 | 9,894,865 | -0.35(-0.36%) | ||
Nov 01, 2022 | 96.70 | 97.10 | 95.06 | 95.84 | 11,531,959 | -1.38(-1.42%) |
Oct 31, 2022 | 96.03 | 97.38 | 95.41 | 97.23 | 11,497,822 | +0.41(+0.43%) |
Oct 28, 2022 | 96.30 | 97.17 | 94.68 | 96.81 | 11,686,802 | +0.99(+1.03%) |
Oct 27, 2022 | 95.92 | 97.52 | 95.59 | 95.82 | 12,717,555 | +1.28(+1.35%) |
Oct 26, 2022 | 94.43 | 95.38 | 94.15 | 94.55 | 10,799,919 | +0.67(+0.72%) |
Oct 25, 2022 | 93.06 | 94.43 | 92.57 | 93.87 | 9,104,929 | +0.33(+0.35%) |
Oct 24, 2022 | 92.66 | 94.56 | 92.49 | 93.55 | 11,880,664 | +1.63(+1.78%) |
Oct 21, 2022 | 89.20 | 92.19 | 89.00 | 91.91 | 10,747,610 | +2.62(+2.94%) |
Oct 20, 2022 | 89.54 | 89.73 | 88.73 | 89.29 | 7,938,338 | -0.31(-0.34%) |
Oct 19, 2022 | 91.18 | 91.18 | 89.44 | 89.60 | 8,895,469 | -1.30(-1.43%) |
Oct 18, 2022 | 90.71 | 91.58 | 90.33 | 90.90 | 9,919,564 | +0.47(+0.52%) |
Oct 17, 2022 | 89.20 | 90.67 | 88.82 | 90.42 | 12,635,813 | +1.86(+2.10%) |
Oct 14, 2022 | 88.65 | 89.69 | 88.14 | 88.56 | 10,250,185 | -0.30(-0.34%) |
Oct 13, 2022 | 85.99 | 89.08 | 85.77 | 88.86 | 9,791,435 | +1.99(+2.29%) |
Oct 12, 2022 | 87.67 | 88.12 | 86.82 | 86.87 | 8,869,998 | -0.61(-0.69%) |
Oct 11, 2022 | 86.88 | 88.37 | 86.66 | 87.48 | 10,141,703 | +0.55(+0.63%) |
Oct 10, 2022 | 86.40 | 87.99 | 86.19 | 86.93 | 15,076,811 | +2.77(+3.29%) |
Oct 07, 2022 | 84.43 | 84.83 | 83.69 | 84.16 | 9,198,544 | +0.15(+0.18%) |
Oct 06, 2022 | 84.31 | 84.55 | 83.81 | 84.01 | 8,384,094 | -0.91(-1.07%) |
Oct 05, 2022 | 85.10 | 85.29 | 84.56 | 84.92 | 6,365,439 | +0.00(+0.00%) |
Oct 04, 2022 | 84.10 | 85.17 | 83.58 | 84.92 | 7,674,054 | +0.81(+0.96%) |
Oct 03, 2022 | 83.32 | 84.45 | 82.64 | 84.11 | 9,562,393 | +1.37(+1.66%) |
Sep 30, 2022 | 83.82 | 84.18 | 82.72 | 82.74 | 9,404,845 | -0.50(-0.60%) |
Sep 29, 2022 | 83.58 | 83.99 | 82.84 | 83.24 | 6,871,091 | -0.13(-0.16%) |
Sep 28, 2022 | 83.57 | 83.82 | 82.82 | 83.37 | 7,119,575 | +0.90(+1.10%) |
Sep 27, 2022 | 83.41 | 84.19 | 82.31 | 82.47 | 6,808,417 | -0.33(-0.39%) |
Sep 26, 2022 | 82.74 | 83.31 | 81.94 | 82.80 | 9,202,436 | -0.58(-0.69%) |
Sep 23, 2022 | 83.97 | 84.55 | 82.71 | 83.37 | 9,407,875 | -0.70(-0.83%) |
Sep 22, 2022 | 81.23 | 84.69 | 81.23 | 84.07 | 12,833,528 | +2.86(+3.53%) |
Sep 21, 2022 | 82.86 | 83.10 | 81.20 | 81.21 | 7,484,163 | -1.41(-1.71%) |
Sep 20, 2022 | 82.69 | 83.06 | 82.23 | 82.62 | 5,677,129 | -0.61(-0.74%) |
Sep 19, 2022 | 83.44 | 83.53 | 82.28 | 83.24 | 8,064,869 | -1.04(-1.23%) |
Sep 16, 2022 | 83.20 | 84.42 | 83.01 | 84.28 | 15,448,994 | +0.93(+1.12%) |
Sep 15, 2022 | 83.73 | 84.00 | 82.82 | 83.34 | 8,333,695 | -0.19(-0.23%) |
Sep 14, 2022 | 83.58 | 84.20 | 82.99 | 83.54 | 9,825,469 | +1.31(+1.59%) |
Sep 13, 2022 | 83.22 | 83.49 | 82.07 | 82.23 | 8,026,056 | -1.79(-2.13%) |
Sep 12, 2022 | 83.99 | 84.98 | 83.70 | 84.02 | 6,663,754 | +0.78(+0.94%) |
Sep 09, 2022 | 83.48 | 84.03 | 83.17 | 83.24 | 7,849,836 | -0.08(-0.09%) |
Sep 08, 2022 | 82.44 | 83.34 | 82.09 | 83.32 | 8,508,813 | +0.52(+0.63%) |
Sep 07, 2022 | 82.50 | 82.92 | 81.08 | 82.79 | 6,423,181 | +0.43(+0.52%) |
Sep 06, 2022 | 82.52 | 83.17 | 82.12 | 82.36 | 8,650,226 | +0.18(+0.22%) |
Sep 02, 2022 | 83.14 | 83.65 | 81.84 | 82.18 | 7,354,875 | -0.88(-1.06%) |
Sep 01, 2022 | 81.62 | 83.35 | 81.35 | 83.06 | 7,899,294 | +1.71(+2.10%) |
Aug 31, 2022 | 82.95 | 83.04 | 81.16 | 81.35 | 12,173,152 | -1.45(-1.75%) |
Aug 30, 2022 | 83.36 | 83.45 | 82.52 | 82.80 | 7,086,666 | -0.68(-0.81%) |
Aug 29, 2022 | 84.66 | 84.82 | 83.45 | 83.48 | 8,236,861 | -1.59(-1.87%) |
Aug 26, 2022 | 86.04 | 86.48 | 84.91 | 85.07 | 5,976,029 | -0.96(-1.12%) |
Aug 25, 2022 | 86.25 | 86.26 | 84.89 | 86.03 | 6,174,086 | +0.25(+0.29%) |
Aug 24, 2022 | 85.97 | 86.08 | 85.34 | 85.78 | 5,826,813 | -0.18(-0.21%) |
Aug 23, 2022 | 86.61 | 86.72 | 85.50 | 85.97 | 5,465,470 | -0.91(-1.05%) |
Aug 22, 2022 | 87.50 | 87.89 | 86.74 | 86.88 | 6,979,009 | -0.88(-1.00%) |
Aug 19, 2022 | 87.25 | 88.65 | 87.23 | 87.76 | 9,263,804 | +0.65(+0.74%) |
Aug 18, 2022 | 87.20 | 87.52 | 86.28 | 87.11 | 6,412,375 | +0.34(+0.40%) |
Aug 17, 2022 | 86.10 | 87.58 | 86.06 | 86.77 | 6,803,177 | +0.43(+0.50%) |
Aug 16, 2022 | 85.74 | 86.63 | 85.65 | 86.34 | 5,940,600 | -0.01(-0.01%) |
Aug 15, 2022 | 86.56 | 86.58 | 85.67 | 86.35 | 6,651,119 | -0.40(-0.46%) |
Aug 12, 2022 | 84.81 | 86.76 | 84.77 | 86.75 | 13,571,941 | +1.99(+2.35%) |
Aug 11, 2022 | 83.69 | 85.60 | 83.26 | 84.76 | 7,761,093 | -0.25(-0.29%) |
Aug 10, 2022 | 85.80 | 85.90 | 84.05 | 85.00 | 8,541,107 | -0.31(-0.37%) |
Aug 09, 2022 | 84.58 | 86.01 | 82.73 | 85.32 | 13,866,329 | +0.98(+1.16%) |
Aug 08, 2022 | 83.20 | 84.61 | 82.84 | 84.34 | 8,552,175 | +1.03(+1.24%) |
Aug 05, 2022 | 82.47 | 83.42 | 82.06 | 83.31 | 9,234,711 | +0.56(+0.68%) |
Aug 04, 2022 | 83.69 | 83.76 | 82.57 | 82.74 | 8,387,269 | -0.76(-0.91%) |
Aug 03, 2022 | 83.15 | 83.88 | 82.69 | 83.51 | 8,590,893 | +0.01(+0.01%) |
Aug 02, 2022 | 84.88 | 85.38 | 83.44 | 83.50 | 7,809,134 | -0.88(-1.04%) |
Aug 01, 2022 | 85.15 | 85.79 | 84.20 | 84.37 | 7,705,008 | -0.77(-0.91%) |
Jul 29, 2022 | 85.84 | 86.80 | 84.14 | 85.15 | 15,678,400 | -0.57(-0.67%) |
Jul 28, 2022 | 86.77 | 86.85 | 83.32 | 85.72 | 14,594,961 | -1.23(-1.41%) |
Jul 27, 2022 | 86.25 | 87.08 | 85.80 | 86.95 | 7,316,821 | -0.06(-0.07%) |
Jul 26, 2022 | 87.11 | 87.63 | 86.35 | 87.00 | 6,729,271 | +0.72(+0.84%) |
Jul 25, 2022 | 85.97 | 86.47 | 85.54 | 86.28 | 6,677,711 | +0.40(+0.47%) |
Jul 22, 2022 | 85.88 | 86.20 | 85.26 | 85.88 | 6,667,785 | -0.03(-0.03%) |
Jul 21, 2022 | 84.97 | 86.17 | 84.74 | 85.91 | 8,600,899 | +0.47(+0.55%) |
Jul 20, 2022 | 88.02 | 88.09 | 85.03 | 85.44 | 12,426,997 | -2.58(-2.93%) |
Jul 19, 2022 | 88.78 | 89.01 | 87.80 | 88.02 | 8,638,618 | +0.02(+0.02%) |
Jul 18, 2022 | 90.45 | 90.64 | 87.61 | 88.01 | 9,079,772 | -2.50(-2.76%) |
Jul 15, 2022 | 90.40 | 90.87 | 89.94 | 90.50 | 10,211,243 | +1.03(+1.15%) |
Jul 14, 2022 | 88.21 | 89.64 | 87.74 | 89.47 | 6,580,246 | +0.10(+0.12%) |
Jul 13, 2022 | 89.20 | 89.93 | 88.65 | 89.37 | 6,730,540 | +0.16(+0.18%) |
Jul 12, 2022 | 89.38 | 89.82 | 88.77 | 89.21 | 8,209,862 | -0.67(-0.74%) |
Jul 11, 2022 | 88.52 | 90.33 | 88.47 | 89.87 | 9,976,575 | +1.45(+1.64%) |
Jul 08, 2022 | 88.55 | 89.41 | 88.07 | 88.42 | 7,514,441 | -0.22(-0.25%) |
Jul 07, 2022 | 88.58 | 89.54 | 88.21 | 88.64 | 8,540,656 | -0.11(-0.13%) |
Jul 06, 2022 | 88.93 | 90.07 | 88.35 | 88.76 | 10,970,080 | +0.47(+0.53%) |
Jul 05, 2022 | 88.10 | 88.59 | 86.28 | 88.29 | 10,049,939 | +0.21(+0.24%) |
Jul 01, 2022 | 87.01 | 88.15 | 86.14 | 88.08 | 11,996,950 | +1.19(+1.37%) |
Jun 30, 2022 | 87.35 | 88.54 | 86.64 | 86.89 | 19,474,036 | -1.28(-1.45%) |
Jun 29, 2022 | 87.98 | 88.62 | 87.57 | 88.17 | 9,083,451 | +0.59(+0.67%) |
Jun 28, 2022 | 89.69 | 89.90 | 87.18 | 87.58 | 14,190,018 | -2.40(-2.67%) |
Jun 27, 2022 | 88.83 | 91.23 | 88.68 | 89.98 | 12,536,995 | +1.22(+1.37%) |
Jun 24, 2022 | 88.87 | 89.39 | 87.40 | 88.76 | 26,492,042 | +1.08(+1.23%) |
Jun 23, 2022 | 85.78 | 87.81 | 85.36 | 87.68 | 15,440,876 | +2.71(+3.19%) |
Jun 22, 2022 | 83.91 | 86.10 | 83.90 | 84.97 | 12,523,960 | +1.08(+1.28%) |
Jun 21, 2022 | 82.01 | 84.21 | 81.27 | 83.90 | 12,381,658 | +3.25(+4.03%) |
Jun 17, 2022 | 80.67 | 81.73 | 79.48 | 80.65 | 34,613,912 | -0.26(-0.32%) |
Jun 16, 2022 | 79.84 | 81.19 | 79.15 | 80.91 | 13,561,760 | +0.25(+0.31%) |
Jun 15, 2022 | 80.59 | 81.36 | 79.82 | 80.66 | 11,915,840 | +0.12(+0.15%) |
Jun 14, 2022 | 80.79 | 81.05 | 79.93 | 80.53 | 11,779,936 | +0.18(+0.23%) |
Jun 13, 2022 | 81.02 | 81.78 | 80.00 | 80.35 | 12,709,451 | -2.06(-2.50%) |
Jun 10, 2022 | 82.40 | 83.23 | 81.97 | 82.41 | 9,374,761 | -0.78(-0.93%) |
Jun 09, 2022 | 84.37 | 84.88 | 83.11 | 83.19 | 7,808,243 | -1.40(-1.65%) |
Jun 08, 2022 | 85.63 | 85.69 | 84.38 | 84.59 | 10,859,922 | -0.95(-1.11%) |
Jun 07, 2022 | 85.22 | 85.85 | 84.68 | 85.53 | 10,835,683 | +0.61(+0.71%) |
Jun 06, 2022 | 85.24 | 85.70 | 84.79 | 84.93 | 8,819,357 | -0.07(-0.08%) |
Jun 03, 2022 | 84.83 | 85.72 | 84.78 | 84.99 | 7,459,483 | -0.09(-0.10%) |
Jun 02, 2022 | 86.15 | 86.16 | 83.89 | 85.08 | 11,706,212 | -1.08(-1.25%) |
Jun 01, 2022 | 86.66 | 86.90 | 85.12 | 86.16 | 11,099,499 | -0.84(-0.97%) |
May 31, 2022 | 86.88 | 87.56 | 85.90 | 87.00 | 24,148,822 | -0.99(-1.13%) |
May 27, 2022 | 87.23 | 88.02 | 86.73 | 87.99 | 10,368,960 | +0.73(+0.83%) |
May 26, 2022 | 89.09 | 89.10 | 86.02 | 87.26 | 18,247,530 | -1.36(-1.54%) |
May 25, 2022 | 89.20 | 89.57 | 88.05 | 88.62 | 11,823,785 | -0.84(-0.94%) |
May 24, 2022 | 89.10 | 89.62 | 88.45 | 89.47 | 9,542,667 | +0.77(+0.86%) |
May 23, 2022 | 88.47 | 89.73 | 88.29 | 88.70 | 9,591,261 | +0.26(+0.30%) |
May 20, 2022 | 87.39 | 88.94 | 87.39 | 88.43 | 12,379,941 | +1.38(+1.59%) |
May 19, 2022 | 86.26 | 87.55 | 85.91 | 87.05 | 11,764,160 | -0.01(-0.01%) |
May 18, 2022 | 87.50 | 88.07 | 86.75 | 87.06 | 13,452,132 | -0.85(-0.97%) |
May 17, 2022 | 87.26 | 89.39 | 86.51 | 87.91 | 18,604,200 | +0.64(+0.74%) |
May 16, 2022 | 85.83 | 87.79 | 85.72 | 87.27 | 14,807,293 | +1.81(+2.11%) |
May 13, 2022 | 85.74 | 86.07 | 84.38 | 85.47 | 10,904,308 | -0.40(-0.46%) |
May 12, 2022 | 84.94 | 85.88 | 83.53 | 85.86 | 15,031,092 | +1.55(+1.84%) |
May 11, 2022 | 82.64 | 85.84 | 82.64 | 84.31 | 17,281,096 | +1.30(+1.57%) |
May 10, 2022 | 83.30 | 84.41 | 82.50 | 83.01 | 13,095,204 | +0.16(+0.19%) |
May 09, 2022 | 82.72 | 83.25 | 82.16 | 82.85 | 12,608,796 | -0.71(-0.85%) |
May 06, 2022 | 82.94 | 84.06 | 82.70 | 83.56 | 12,934,612 | +0.36(+0.43%) |
May 05, 2022 | 83.59 | 83.81 | 82.27 | 83.20 | 10,100,470 | -0.48(-0.58%) |
May 04, 2022 | 81.84 | 83.92 | 81.64 | 83.68 | 11,385,728 | +1.34(+1.63%) |
May 03, 2022 | 82.23 | 83.42 | 81.70 | 82.34 | 8,913,060 | -0.52(-0.63%) |
May 02, 2022 | 83.87 | 83.98 | 81.89 | 82.86 | 12,826,373 | -0.98(-1.17%) |
Apr 29, 2022 | 83.81 | 85.09 | 83.27 | 83.84 | 16,888,194 | +0.10(+0.12%) |
Apr 28, 2022 | 81.06 | 84.48 | 80.35 | 83.74 | 22,316,612 | +3.94(+4.94%) |
Apr 27, 2022 | 79.69 | 80.48 | 79.03 | 79.79 | 11,404,807 | -0.07(-0.08%) |
Apr 26, 2022 | 81.07 | 81.48 | 79.78 | 79.86 | 9,530,411 | -0.91(-1.12%) |
Apr 25, 2022 | 79.96 | 81.12 | 78.96 | 80.77 | 11,183,661 | +0.80(+1.00%) |
Apr 22, 2022 | 81.17 | 81.43 | 79.88 | 79.96 | 8,390,914 | -1.55(-1.90%) |
Apr 21, 2022 | 81.69 | 82.46 | 80.72 | 81.52 | 9,057,908 | -0.22(-0.27%) |
Apr 20, 2022 | 80.84 | 82.07 | 80.81 | 81.73 | 9,222,976 | +0.63(+0.78%) |
Apr 19, 2022 | 81.27 | 81.38 | 80.47 | 81.10 | 8,986,014 | -0.26(-0.33%) |
Apr 18, 2022 | 81.69 | 82.67 | 81.00 | 81.36 | 8,457,406 | -0.79(-0.97%) |
Apr 14, 2022 | 81.42 | 82.73 | 80.74 | 82.16 | 23,374,208 | +0.74(+0.91%) |
Apr 13, 2022 | 81.11 | 81.52 | 80.19 | 81.42 | 13,480,437 | +0.47(+0.58%) |
Apr 12, 2022 | 81.30 | 81.81 | 80.56 | 80.95 | 13,268,177 | -0.95(-1.15%) |
Apr 11, 2022 | 83.49 | 84.59 | 81.47 | 81.89 | 15,212,458 | -0.99(-1.20%) |
Apr 08, 2022 | 81.90 | 83.03 | 81.90 | 82.89 | 12,069,216 | +0.83(+1.01%) |
Apr 07, 2022 | 81.06 | 82.35 | 80.31 | 82.05 | 13,861,970 | +1.73(+2.15%) |
Apr 06, 2022 | 79.75 | 80.88 | 79.52 | 80.32 | 14,729,075 | +1.18(+1.49%) |
Apr 05, 2022 | 79.09 | 80.76 | 78.94 | 79.14 | 12,738,360 | +0.22(+0.28%) |
Apr 04, 2022 | 78.93 | 79.30 | 78.21 | 78.92 | 9,563,065 | -0.03(-0.04%) |