Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.19 | 85.25 | 83.83 | 85.20 | 2,735,075 | +1.52(+1.81%) |
Mar 30, 2023 | 84.03 | 84.08 | 83.56 | 83.68 | 1,964,014 | +0.64(+0.77%) |
Mar 29, 2023 | 82.91 | 83.22 | 82.12 | 83.04 | 2,491,181 | +1.21(+1.48%) |
Mar 28, 2023 | 81.13 | 82.13 | 81.12 | 81.83 | 2,359,148 | +0.94(+1.16%) |
Mar 27, 2023 | 81.64 | 81.88 | 80.48 | 80.89 | 2,284,823 | -0.15(-0.18%) |
Mar 24, 2023 | 80.55 | 81.06 | 79.49 | 81.04 | 2,321,642 | -0.21(-0.25%) |
Mar 23, 2023 | 81.67 | 82.68 | 80.73 | 81.25 | 3,257,444 | -0.29(-0.36%) |
Mar 22, 2023 | 82.13 | 83.02 | 81.47 | 81.54 | 3,326,444 | -0.58(-0.70%) |
Mar 21, 2023 | 82.52 | 83.06 | 81.72 | 82.12 | 4,388,857 | +1.68(+2.09%) |
Mar 20, 2023 | 79.55 | 80.85 | 79.51 | 80.43 | 2,525,550 | +1.40(+1.77%) |
Mar 17, 2023 | 80.04 | 80.04 | 78.11 | 79.04 | 9,246,450 | -1.06(-1.32%) |
Mar 16, 2023 | 78.33 | 80.40 | 77.87 | 80.09 | 3,498,695 | +1.36(+1.73%) |
Mar 15, 2023 | 79.70 | 79.87 | 77.27 | 78.73 | 4,309,903 | -2.50(-3.08%) |
Mar 14, 2023 | 81.78 | 82.08 | 80.43 | 81.24 | 3,532,705 | +1.16(+1.45%) |
Mar 13, 2023 | 79.37 | 80.81 | 78.90 | 80.07 | 3,299,519 | -0.26(-0.33%) |
Mar 10, 2023 | 81.65 | 82.04 | 79.93 | 80.34 | 3,871,167 | -1.24(-1.52%) |
Mar 09, 2023 | 84.07 | 84.18 | 81.46 | 81.58 | 2,866,710 | -2.13(-2.55%) |
Mar 08, 2023 | 83.90 | 84.29 | 82.87 | 83.71 | 3,200,719 | -0.22(-0.26%) |
Mar 07, 2023 | 85.14 | 85.36 | 83.43 | 83.92 | 4,027,757 | -1.28(-1.50%) |
Mar 06, 2023 | 84.96 | 86.44 | 84.70 | 85.21 | 5,520,399 | +1.57(+1.88%) |
Mar 03, 2023 | 82.37 | 83.76 | 81.49 | 83.63 | 3,894,137 | +1.70(+2.08%) |
Mar 02, 2023 | 80.87 | 82.17 | 80.71 | 81.93 | 2,236,406 | +0.72(+0.89%) |
Mar 01, 2023 | 80.84 | 81.75 | 80.55 | 81.21 | 3,027,498 | +0.34(+0.42%) |
Feb 28, 2023 | 80.29 | 81.20 | 80.24 | 80.86 | 3,249,906 | +0.60(+0.74%) |
Feb 27, 2023 | 81.23 | 81.23 | 80.15 | 80.27 | 2,976,571 | -0.08(-0.10%) |
Feb 24, 2023 | 79.22 | 80.42 | 79.00 | 80.35 | 2,928,550 | -0.13(-0.16%) |
Feb 23, 2023 | 81.16 | 81.53 | 79.70 | 80.47 | 3,129,010 | +0.01(+0.01%) |
Feb 22, 2023 | 80.44 | 81.30 | 79.82 | 80.46 | 4,021,952 | +0.24(+0.30%) |
Feb 21, 2023 | 82.66 | 83.06 | 79.89 | 80.22 | 4,292,463 | -3.31(-3.97%) |
Feb 17, 2023 | 83.43 | 83.90 | 82.55 | 83.53 | 2,586,610 | -0.25(-0.30%) |
Feb 16, 2023 | 83.47 | 84.60 | 83.25 | 83.79 | 2,143,845 | -0.68(-0.81%) |
Feb 15, 2023 | 83.03 | 84.79 | 82.88 | 84.47 | 3,227,579 | +0.90(+1.08%) |
Feb 14, 2023 | 83.38 | 84.35 | 82.88 | 83.57 | 2,994,755 | -0.89(-1.06%) |
Feb 13, 2023 | 83.45 | 84.71 | 83.25 | 84.46 | 3,303,041 | +1.03(+1.23%) |
Feb 10, 2023 | 82.83 | 83.51 | 82.02 | 83.43 | 4,953,102 | +0.68(+0.82%) |
Feb 09, 2023 | 83.78 | 84.26 | 82.21 | 82.75 | 6,973,172 | -0.82(-0.98%) |
Feb 08, 2023 | 85.64 | 85.68 | 82.61 | 83.57 | 6,865,814 | -5.04(-5.69%) |
Feb 07, 2023 | 87.60 | 89.02 | 86.93 | 88.61 | 3,335,383 | +0.73(+0.83%) |
Feb 06, 2023 | 88.28 | 88.44 | 87.26 | 87.88 | 3,347,109 | -0.93(-1.05%) |
Feb 03, 2023 | 88.43 | 89.26 | 88.02 | 88.82 | 3,360,938 | -0.09(-0.10%) |
Feb 02, 2023 | 88.59 | 89.09 | 88.00 | 88.90 | 5,067,853 | -0.14(-0.15%) |
Feb 01, 2023 | 87.00 | 89.69 | 86.86 | 89.04 | 3,850,932 | +1.36(+1.55%) |
Jan 31, 2023 | 87.47 | 87.88 | 86.51 | 87.68 | 3,805,619 | +0.52(+0.59%) |
Jan 30, 2023 | 86.09 | 87.73 | 85.85 | 87.16 | 3,050,966 | +0.25(+0.29%) |
Jan 27, 2023 | 87.99 | 88.04 | 86.81 | 86.91 | 3,763,474 | -1.16(-1.31%) |
Jan 26, 2023 | 87.41 | 88.09 | 86.09 | 88.07 | 3,389,332 | +1.50(+1.73%) |
Jan 25, 2023 | 85.70 | 86.83 | 85.56 | 86.57 | 3,556,099 | -0.39(-0.45%) |
Jan 24, 2023 | 86.89 | 87.47 | 85.31 | 86.96 | 2,886,875 | +0.47(+0.54%) |
Jan 23, 2023 | 85.75 | 87.37 | 85.59 | 86.49 | 5,493,570 | +1.60(+1.89%) |
Jan 20, 2023 | 84.89 | 85.19 | 84.18 | 84.89 | 6,392,437 | +0.45(+0.53%) |
Jan 19, 2023 | 86.09 | 86.30 | 84.38 | 84.44 | 4,927,647 | -2.25(-2.60%) |
Jan 18, 2023 | 88.41 | 88.74 | 86.61 | 86.70 | 6,204,418 | -1.97(-2.22%) |
Jan 17, 2023 | 92.76 | 92.76 | 87.88 | 88.67 | 9,050,100 | -6.49(-6.82%) |
Jan 13, 2023 | 94.73 | 95.28 | 94.32 | 95.16 | 2,293,804 | -0.13(-0.13%) |
Jan 12, 2023 | 96.21 | 96.48 | 95.26 | 95.29 | 2,597,709 | -0.15(-0.15%) |
Jan 11, 2023 | 95.57 | 95.57 | 94.53 | 95.43 | 2,797,651 | +0.37(+0.39%) |
Jan 10, 2023 | 94.58 | 95.18 | 94.11 | 95.07 | 3,014,185 | +0.54(+0.58%) |
Jan 09, 2023 | 95.65 | 96.85 | 94.46 | 94.52 | 3,238,943 | -0.67(-0.70%) |
Jan 06, 2023 | 93.60 | 95.68 | 93.20 | 95.19 | 2,686,649 | +2.86(+3.09%) |
Jan 05, 2023 | 92.13 | 92.80 | 91.33 | 92.33 | 2,551,894 | -0.40(-0.43%) |
Jan 04, 2023 | 93.08 | 93.08 | 91.22 | 92.73 | 4,080,395 | -0.67(-0.72%) |
Jan 03, 2023 | 93.88 | 94.26 | 92.28 | 93.40 | 2,592,140 | +0.05(+0.05%) |
Dec 30, 2022 | 93.25 | 93.54 | 92.46 | 93.35 | 1,464,359 | -0.29(-0.31%) |
Dec 29, 2022 | 93.14 | 93.95 | 93.11 | 93.65 | 1,882,989 | +1.07(+1.15%) |
Dec 28, 2022 | 94.02 | 94.49 | 92.45 | 92.58 | 2,286,849 | -1.36(-1.45%) |
Dec 27, 2022 | 93.15 | 94.01 | 93.15 | 93.94 | 3,591,173 | +1.09(+1.17%) |
Dec 23, 2022 | 92.08 | 93.34 | 91.93 | 92.85 | 3,064,061 | +0.45(+0.48%) |
Dec 22, 2022 | 93.32 | 94.00 | 91.19 | 92.40 | 4,665,610 | -1.65(-1.76%) |
Dec 21, 2022 | 93.03 | 94.53 | 92.88 | 94.05 | 3,643,868 | +1.69(+1.83%) |
Dec 20, 2022 | 91.93 | 93.15 | 91.93 | 92.36 | 3,784,953 | +0.45(+0.49%) |
Dec 19, 2022 | 92.31 | 93.22 | 91.67 | 91.92 | 3,629,825 | -0.37(-0.40%) |
Dec 16, 2022 | 91.66 | 92.74 | 91.25 | 92.29 | 5,870,122 | -0.28(-0.30%) |
Dec 15, 2022 | 93.44 | 94.19 | 92.06 | 92.57 | 4,374,761 | -2.40(-2.53%) |
Dec 14, 2022 | 95.68 | 96.30 | 94.62 | 94.97 | 4,245,297 | -0.34(-0.36%) |
Dec 13, 2022 | 95.24 | 96.10 | 94.57 | 95.31 | 4,178,388 | +1.87(+2.00%) |
Dec 12, 2022 | 91.93 | 93.49 | 91.70 | 93.44 | 2,952,627 | +1.90(+2.08%) |
Dec 09, 2022 | 92.53 | 93.19 | 91.40 | 91.54 | 2,654,396 | -0.72(-0.78%) |
Dec 08, 2022 | 92.51 | 92.95 | 91.92 | 92.26 | 2,797,608 | +0.21(+0.23%) |
Dec 07, 2022 | 91.36 | 92.41 | 91.11 | 92.04 | 4,505,620 | +0.35(+0.38%) |
Dec 06, 2022 | 92.52 | 92.96 | 90.79 | 91.69 | 3,376,261 | -0.78(-0.84%) |
Dec 05, 2022 | 93.10 | 94.04 | 92.41 | 92.47 | 3,295,170 | -1.67(-1.78%) |
Dec 02, 2022 | 92.12 | 94.38 | 92.05 | 94.14 | 3,844,780 | +1.20(+1.29%) |
Dec 01, 2022 | 93.05 | 93.36 | 91.91 | 92.95 | 2,977,054 | -0.13(-0.14%) |
Nov 30, 2022 | 91.80 | 93.07 | 90.64 | 93.07 | 4,252,657 | +1.42(+1.55%) |
Nov 29, 2022 | 91.74 | 91.97 | 90.66 | 91.65 | 3,512,608 | +0.09(+0.10%) |
Nov 28, 2022 | 92.17 | 92.63 | 90.99 | 91.57 | 4,048,665 | -1.85(-1.98%) |
Nov 25, 2022 | 93.19 | 93.93 | 92.58 | 93.41 | 1,363,178 | +0.22(+0.24%) |
Nov 23, 2022 | 93.20 | 93.89 | 92.51 | 93.19 | 2,985,080 | -0.13(-0.14%) |
Nov 22, 2022 | 92.57 | 93.59 | 92.50 | 93.32 | 2,645,998 | +1.31(+1.43%) |
Nov 21, 2022 | 90.73 | 92.16 | 90.53 | 92.00 | 3,142,637 | +0.94(+1.04%) |
Nov 18, 2022 | 93.12 | 93.44 | 90.86 | 91.06 | 4,335,672 | -0.88(-0.96%) |
Nov 17, 2022 | 91.13 | 91.98 | 90.99 | 91.95 | 2,822,566 | -0.60(-0.65%) |
Nov 16, 2022 | 93.37 | 93.52 | 92.37 | 92.55 | 2,902,353 | -0.92(-0.99%) |
Nov 15, 2022 | 92.81 | 94.29 | 92.48 | 93.47 | 3,792,552 | +1.35(+1.47%) |
Nov 14, 2022 | 91.83 | 93.51 | 91.39 | 92.12 | 3,135,173 | -0.63(-0.68%) |
Nov 11, 2022 | 91.46 | 93.65 | 91.37 | 92.75 | 4,471,132 | +1.40(+1.53%) |
Nov 10, 2022 | 90.17 | 91.56 | 89.20 | 91.35 | 4,258,073 | +4.28(+4.91%) |
Nov 09, 2022 | 87.07 | 89.13 | 86.95 | 87.08 | 3,639,969 | -0.60(-0.68%) |
Nov 08, 2022 | 87.55 | 89.28 | 86.97 | 87.68 | 3,866,475 | +0.02(+0.02%) |
Nov 07, 2022 | 86.17 | 87.94 | 85.86 | 87.66 | 3,908,270 | +2.07(+2.41%) |
Nov 04, 2022 | 85.26 | 86.12 | 84.70 | 85.59 | 5,315,729 | +2.00(+2.39%) |
Nov 03, 2022 | 80.84 | 84.86 | 80.84 | 83.59 | 5,584,214 | +1.98(+2.42%) |
Nov 02, 2022 | 82.36 | 81.61 | 7,049,219 | -0.86(-1.05%) | ||
Nov 01, 2022 | 83.01 | 83.80 | 80.87 | 82.48 | 5,163,186 | -0.72(-0.87%) |
Oct 31, 2022 | 84.23 | 84.75 | 83.00 | 83.20 | 6,926,002 | -0.77(-0.92%) |
Oct 28, 2022 | 82.77 | 84.08 | 82.19 | 83.97 | 2,601,530 | +1.45(+1.76%) |
Oct 27, 2022 | 83.03 | 83.76 | 82.40 | 82.52 | 2,511,116 | +0.66(+0.81%) |
Oct 26, 2022 | 81.63 | 82.57 | 80.69 | 81.85 | 2,097,064 | +0.62(+0.77%) |
Oct 25, 2022 | 80.16 | 81.43 | 80.05 | 81.23 | 2,483,187 | +0.63(+0.79%) |
Oct 24, 2022 | 80.36 | 81.18 | 79.92 | 80.60 | 2,367,545 | +0.70(+0.88%) |
Oct 21, 2022 | 77.35 | 80.09 | 77.16 | 79.89 | 3,297,751 | +2.89(+3.76%) |
Oct 20, 2022 | 78.06 | 78.51 | 76.51 | 77.00 | 2,651,691 | -1.01(-1.29%) |
Oct 19, 2022 | 78.18 | 78.59 | 77.33 | 78.01 | 3,183,117 | -0.38(-0.49%) |
Oct 18, 2022 | 78.57 | 78.86 | 77.20 | 78.40 | 2,717,437 | +1.47(+1.91%) |
Oct 17, 2022 | 76.72 | 77.41 | 76.27 | 76.93 | 2,757,670 | +1.78(+2.37%) |
Oct 14, 2022 | 77.88 | 77.97 | 74.86 | 75.15 | 3,369,654 | -2.47(-3.18%) |
Oct 13, 2022 | 73.52 | 77.93 | 73.09 | 77.62 | 4,267,629 | +3.16(+4.25%) |
Oct 12, 2022 | 75.09 | 75.66 | 74.39 | 74.46 | 2,669,950 | -0.48(-0.64%) |
Oct 11, 2022 | 74.94 | 75.80 | 74.27 | 74.94 | 4,377,856 | -0.36(-0.47%) |
Oct 10, 2022 | 75.55 | 75.80 | 74.33 | 75.29 | 4,181,005 | +0.52(+0.69%) |
Oct 07, 2022 | 75.85 | 75.96 | 73.94 | 74.77 | 4,845,621 | -1.58(-2.06%) |
Oct 06, 2022 | 76.02 | 77.63 | 76.02 | 76.35 | 3,848,150 | -0.29(-0.38%) |
Oct 05, 2022 | 75.89 | 77.18 | 74.78 | 76.64 | 5,168,900 | +1.46(+1.94%) |
Oct 04, 2022 | 74.15 | 75.44 | 74.02 | 75.18 | 3,065,120 | +2.60(+3.59%) |
Oct 03, 2022 | 71.37 | 73.22 | 71.04 | 72.57 | 3,071,242 | +2.23(+3.17%) |
Sep 30, 2022 | 71.27 | 71.89 | 70.24 | 70.34 | 2,881,176 | -0.94(-1.32%) |
Sep 29, 2022 | 71.31 | 71.43 | 70.16 | 71.29 | 2,398,597 | -0.79(-1.09%) |
Sep 28, 2022 | 71.11 | 72.55 | 70.45 | 72.07 | 4,008,585 | +1.88(+2.68%) |
Sep 27, 2022 | 71.21 | 71.48 | 69.56 | 70.19 | 2,767,543 | -0.08(-0.11%) |
Sep 26, 2022 | 70.64 | 71.63 | 70.06 | 70.27 | 2,777,427 | -0.67(-0.95%) |
Sep 23, 2022 | 71.56 | 71.69 | 70.01 | 70.94 | 3,391,543 | -1.62(-2.24%) |
Sep 22, 2022 | 73.48 | 73.96 | 72.53 | 72.56 | 2,560,017 | -0.95(-1.29%) |
Sep 21, 2022 | 75.76 | 75.97 | 73.51 | 73.51 | 2,326,672 | -1.44(-1.92%) |
Sep 20, 2022 | 75.68 | 75.73 | 74.12 | 74.96 | 3,404,599 | -1.52(-1.98%) |
Sep 19, 2022 | 74.30 | 76.60 | 74.28 | 76.47 | 2,586,239 | +1.34(+1.78%) |
Sep 16, 2022 | 76.15 | 76.32 | 74.89 | 75.14 | 5,427,823 | -2.22(-2.87%) |
Sep 15, 2022 | 78.89 | 79.28 | 77.10 | 77.36 | 2,311,054 | -1.71(-2.16%) |
Sep 14, 2022 | 79.14 | 79.51 | 78.32 | 79.07 | 2,269,725 | -0.18(-0.23%) |
Sep 13, 2022 | 80.42 | 80.99 | 78.89 | 79.25 | 2,075,175 | -2.95(-3.59%) |
Sep 12, 2022 | 81.96 | 82.34 | 81.55 | 82.20 | 2,121,461 | +0.82(+1.00%) |
Sep 09, 2022 | 80.93 | 81.63 | 80.68 | 81.38 | 2,615,545 | +1.00(+1.24%) |
Sep 08, 2022 | 78.58 | 80.43 | 78.37 | 80.38 | 2,693,756 | +1.37(+1.74%) |
Sep 07, 2022 | 78.10 | 79.39 | 77.84 | 79.01 | 4,959,613 | +0.70(+0.90%) |
Sep 06, 2022 | 79.01 | 79.06 | 77.46 | 78.31 | 3,222,923 | -0.23(-0.29%) |
Sep 02, 2022 | 79.76 | 80.05 | 78.01 | 78.54 | 4,326,170 | -0.25(-0.32%) |
Sep 01, 2022 | 77.86 | 78.85 | 77.25 | 78.79 | 2,485,466 | +0.26(+0.33%) |
Aug 31, 2022 | 80.19 | 80.34 | 78.39 | 78.53 | 3,722,956 | -1.52(-1.90%) |
Aug 30, 2022 | 81.66 | 81.71 | 79.67 | 80.05 | 2,235,319 | -1.44(-1.77%) |
Aug 29, 2022 | 80.63 | 81.91 | 80.40 | 81.49 | 2,083,586 | +0.15(+0.19%) |
Aug 26, 2022 | 84.70 | 84.70 | 81.28 | 81.33 | 2,121,587 | -3.18(-3.76%) |
Aug 25, 2022 | 84.15 | 84.60 | 83.63 | 84.52 | 2,044,421 | +0.99(+1.18%) |
Aug 24, 2022 | 83.53 | 83.82 | 82.89 | 83.53 | 1,481,940 | +0.20(+0.24%) |
Aug 23, 2022 | 82.97 | 84.12 | 82.79 | 83.32 | 2,666,783 | +0.46(+0.56%) |
Aug 22, 2022 | 83.69 | 84.01 | 82.54 | 82.86 | 2,602,338 | -2.33(-2.74%) |
Aug 19, 2022 | 86.10 | 86.23 | 84.97 | 85.20 | 1,957,626 | -1.55(-1.78%) |
Aug 18, 2022 | 85.93 | 86.96 | 85.50 | 86.74 | 2,247,239 | +1.37(+1.61%) |
Aug 17, 2022 | 85.33 | 85.86 | 84.89 | 85.37 | 2,046,958 | -1.05(-1.21%) |
Aug 16, 2022 | 85.05 | 86.63 | 85.05 | 86.42 | 2,932,858 | +1.07(+1.25%) |
Aug 15, 2022 | 84.83 | 85.49 | 84.22 | 85.35 | 2,096,442 | -0.37(-0.43%) |
Aug 12, 2022 | 84.11 | 85.74 | 84.11 | 85.72 | 2,524,816 | +1.66(+1.98%) |
Aug 11, 2022 | 84.52 | 85.34 | 83.97 | 84.05 | 3,049,112 | +0.45(+0.53%) |
Aug 10, 2022 | 84.38 | 84.38 | 83.12 | 83.61 | 3,589,909 | +0.91(+1.10%) |
Aug 09, 2022 | 83.75 | 83.96 | 82.21 | 82.70 | 5,114,040 | -3.29(-3.82%) |
Aug 08, 2022 | 87.04 | 87.12 | 85.41 | 85.99 | 3,769,886 | -0.34(-0.40%) |
Aug 05, 2022 | 85.26 | 86.39 | 85.07 | 86.33 | 2,539,669 | +0.76(+0.89%) |
Aug 04, 2022 | 86.00 | 86.11 | 85.35 | 85.56 | 2,180,036 | -0.22(-0.26%) |
Aug 03, 2022 | 85.38 | 86.05 | 84.79 | 85.78 | 1,595,876 | +0.68(+0.80%) |
Aug 02, 2022 | 84.85 | 85.81 | 84.44 | 85.11 | 2,275,419 | -0.22(-0.26%) |
Aug 01, 2022 | 85.19 | 85.74 | 84.48 | 85.33 | 1,909,538 | -0.70(-0.81%) |
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.02 | 3,736,093 | +1.60(+1.90%) |
Jul 28, 2022 | 83.29 | 84.66 | 83.02 | 84.42 | 3,099,488 | +1.94(+2.35%) |
Jul 27, 2022 | 80.65 | 83.07 | 80.44 | 82.48 | 2,719,541 | +2.19(+2.72%) |
Jul 26, 2022 | 80.75 | 81.46 | 80.12 | 80.29 | 2,607,605 | -0.11(-0.14%) |
Jul 25, 2022 | 79.75 | 80.64 | 79.09 | 80.41 | 2,129,513 | +1.04(+1.31%) |
Jul 22, 2022 | 80.33 | 80.54 | 78.78 | 79.37 | 2,023,331 | -0.57(-0.72%) |
Jul 21, 2022 | 78.86 | 80.03 | 78.60 | 79.94 | 2,138,195 | +1.02(+1.29%) |
Jul 20, 2022 | 78.88 | 79.14 | 78.13 | 78.92 | 1,999,109 | +0.37(+0.47%) |
Jul 19, 2022 | 76.74 | 78.68 | 76.42 | 78.55 | 1,912,110 | +2.75(+3.63%) |
Jul 18, 2022 | 76.75 | 77.07 | 75.49 | 75.79 | 1,808,021 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.10 | 74.67 | 76.02 | 2,801,473 | +1.84(+2.48%) |
Jul 14, 2022 | 73.32 | 74.26 | 72.74 | 74.18 | 2,631,421 | -0.93(-1.23%) |
Jul 13, 2022 | 74.28 | 75.88 | 74.13 | 75.11 | 2,755,854 | -0.39(-0.52%) |
Jul 12, 2022 | 76.09 | 77.02 | 75.24 | 75.50 | 2,941,313 | -1.16(-1.51%) |
Jul 11, 2022 | 76.36 | 77.05 | 76.16 | 76.65 | 1,838,184 | -0.39(-0.51%) |
Jul 08, 2022 | 77.65 | 77.83 | 76.12 | 77.05 | 2,403,375 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.36 | 76.14 | 77.24 | 3,243,357 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.95 | 74.73 | 76.17 | 3,257,479 | +0.59(+0.78%) |
Jul 05, 2022 | 75.22 | 75.71 | 74.47 | 75.57 | 3,191,699 | -1.17(-1.53%) |
Jul 01, 2022 | 76.06 | 77.41 | 75.66 | 76.75 | 2,398,723 | +0.78(+1.03%) |
Jun 30, 2022 | 75.72 | 76.70 | 75.42 | 75.97 | 2,995,653 | -0.93(-1.20%) |
Jun 29, 2022 | 77.91 | 77.97 | 76.25 | 76.89 | 2,148,071 | -0.96(-1.24%) |
Jun 28, 2022 | 79.36 | 80.33 | 77.73 | 77.86 | 3,073,003 | -0.93(-1.18%) |
Jun 27, 2022 | 78.86 | 79.08 | 77.91 | 78.78 | 2,768,325 | +0.44(+0.56%) |
Jun 24, 2022 | 75.18 | 78.40 | 74.94 | 78.34 | 5,967,865 | +4.05(+5.45%) |
Jun 23, 2022 | 75.06 | 75.47 | 73.32 | 74.30 | 4,836,406 | -0.65(-0.87%) |
Jun 22, 2022 | 74.95 | 75.93 | 74.24 | 74.94 | 4,172,575 | -1.67(-2.18%) |
Jun 21, 2022 | 76.26 | 77.56 | 75.59 | 76.62 | 3,176,947 | +1.50(+2.00%) |
Jun 17, 2022 | 76.86 | 77.73 | 75.01 | 75.12 | 6,747,937 | -2.24(-2.90%) |
Jun 16, 2022 | 79.56 | 80.03 | 77.12 | 77.36 | 4,857,583 | -4.26(-5.22%) |
Jun 15, 2022 | 81.55 | 82.75 | 80.44 | 81.62 | 2,754,508 | +0.73(+0.90%) |
Jun 14, 2022 | 81.57 | 82.29 | 80.20 | 80.89 | 2,198,691 | -0.55(-0.68%) |
Jun 13, 2022 | 81.18 | 82.49 | 80.55 | 81.45 | 3,310,130 | -1.70(-2.04%) |
Jun 10, 2022 | 84.82 | 84.82 | 82.87 | 83.15 | 3,122,719 | -2.75(-3.20%) |
Jun 09, 2022 | 86.17 | 87.17 | 85.80 | 85.90 | 2,298,429 | -1.16(-1.33%) |
Jun 08, 2022 | 87.55 | 88.08 | 86.82 | 87.05 | 1,784,268 | -0.36(-0.42%) |
Jun 07, 2022 | 85.39 | 87.56 | 85.20 | 87.42 | 2,102,020 | +1.22(+1.42%) |
Jun 06, 2022 | 87.01 | 87.28 | 86.01 | 86.20 | 1,754,481 | -0.03(-0.03%) |
Jun 03, 2022 | 85.28 | 86.31 | 85.22 | 86.22 | 2,661,523 | +0.38(+0.45%) |
Jun 02, 2022 | 85.52 | 86.29 | 84.04 | 85.84 | 3,158,815 | +1.25(+1.48%) |
Jun 01, 2022 | 85.09 | 85.44 | 83.69 | 84.59 | 2,928,895 | -0.09(-0.10%) |
May 31, 2022 | 83.53 | 85.52 | 82.95 | 84.68 | 4,383,985 | +0.25(+0.29%) |
May 27, 2022 | 82.91 | 84.47 | 82.91 | 84.43 | 2,099,117 | +1.72(+2.08%) |
May 26, 2022 | 81.44 | 83.23 | 81.29 | 82.71 | 3,206,182 | +2.26(+2.81%) |
May 25, 2022 | 79.99 | 80.68 | 79.23 | 80.45 | 2,913,396 | +0.32(+0.41%) |
May 24, 2022 | 80.50 | 80.90 | 78.71 | 80.12 | 3,474,420 | -1.03(-1.27%) |
May 23, 2022 | 80.35 | 81.36 | 79.93 | 81.15 | 2,955,018 | +1.27(+1.59%) |
May 20, 2022 | 80.04 | 80.48 | 77.97 | 79.88 | 3,267,615 | +0.32(+0.41%) |
May 19, 2022 | 79.03 | 80.58 | 78.57 | 79.56 | 2,967,440 | -0.25(-0.31%) |
May 18, 2022 | 82.17 | 82.40 | 79.47 | 79.81 | 3,503,783 | -2.70(-3.28%) |
May 17, 2022 | 82.41 | 83.35 | 81.92 | 82.51 | 4,330,807 | +1.85(+2.30%) |
May 16, 2022 | 79.82 | 81.21 | 79.13 | 80.66 | 3,617,401 | +0.74(+0.92%) |
May 13, 2022 | 79.46 | 80.56 | 78.81 | 79.92 | 3,748,825 | +0.89(+1.12%) |
May 12, 2022 | 78.72 | 79.33 | 77.37 | 79.03 | 3,856,252 | +0.13(+0.16%) |
May 11, 2022 | 79.69 | 80.99 | 78.74 | 78.90 | 3,991,849 | -0.46(-0.57%) |
May 10, 2022 | 80.83 | 81.21 | 78.89 | 79.36 | 3,462,601 | -0.76(-0.95%) |
May 09, 2022 | 82.16 | 82.34 | 79.66 | 80.12 | 4,403,197 | -3.42(-4.09%) |
May 06, 2022 | 84.37 | 84.37 | 82.28 | 83.54 | 3,437,072 | -1.16(-1.37%) |
May 05, 2022 | 86.62 | 87.16 | 83.72 | 84.69 | 3,132,313 | -2.00(-2.31%) |
May 04, 2022 | 81.40 | 87.08 | 79.18 | 86.70 | 6,044,493 | +0.82(+0.95%) |
May 03, 2022 | 85.26 | 86.42 | 84.38 | 85.88 | 3,508,901 | +0.05(+0.06%) |
May 02, 2022 | 85.21 | 86.80 | 83.91 | 85.83 | 3,592,573 | +0.24(+0.28%) |
Apr 29, 2022 | 87.31 | 87.82 | 85.41 | 85.59 | 3,147,122 | -2.02(-2.31%) |
Apr 28, 2022 | 86.64 | 87.85 | 85.57 | 87.62 | 2,444,814 | +1.61(+1.88%) |
Apr 27, 2022 | 85.27 | 86.85 | 84.98 | 86.00 | 2,098,719 | +0.89(+1.05%) |
Apr 26, 2022 | 86.94 | 87.73 | 85.09 | 85.11 | 2,643,341 | -2.41(-2.75%) |
Apr 25, 2022 | 88.19 | 88.27 | 85.04 | 87.52 | 2,776,657 | -1.32(-1.49%) |
Apr 22, 2022 | 91.16 | 91.43 | 88.72 | 88.84 | 2,702,909 | -2.95(-3.22%) |
Apr 21, 2022 | 93.00 | 93.99 | 91.55 | 91.79 | 2,332,839 | -0.41(-0.44%) |
Apr 20, 2022 | 91.61 | 92.61 | 91.60 | 92.20 | 2,165,488 | +1.38(+1.52%) |
Apr 19, 2022 | 89.83 | 91.01 | 89.38 | 90.82 | 2,438,836 | +1.63(+1.83%) |
Apr 18, 2022 | 87.92 | 89.72 | 87.92 | 89.19 | 2,161,832 | +1.05(+1.20%) |
Apr 14, 2022 | 88.83 | 89.18 | 87.95 | 88.14 | 5,604,927 | -0.43(-0.48%) |
Apr 13, 2022 | 88.14 | 88.95 | 87.76 | 88.57 | 2,128,466 | +0.47(+0.53%) |
Apr 12, 2022 | 88.83 | 89.64 | 87.70 | 88.10 | 2,311,033 | -0.34(-0.39%) |
Apr 11, 2022 | 89.84 | 90.09 | 88.23 | 88.44 | 2,948,099 | -1.32(-1.47%) |
Apr 08, 2022 | 91.24 | 91.33 | 89.27 | 89.76 | 3,856,388 | -1.25(-1.38%) |
Apr 07, 2022 | 90.70 | 91.30 | 90.02 | 91.01 | 3,005,957 | -0.28(-0.30%) |
Apr 06, 2022 | 90.55 | 91.84 | 90.02 | 91.29 | 2,991,328 | -0.36(-0.39%) |
Apr 05, 2022 | 93.22 | 93.58 | 91.25 | 91.65 | 2,888,753 | -1.65(-1.77%) |
Apr 04, 2022 | 93.09 | 93.68 | 92.21 | 93.30 | 2,774,471 | -0.11(-0.12%) |