Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 93.37 | 94.23 | 92.80 | 94.14 | 490,682 | +1.00(+1.07%) |
Mar 30, 2023 | 92.60 | 93.15 | 91.78 | 93.14 | 632,956 | +0.92(+0.99%) |
Mar 29, 2023 | 92.65 | 92.85 | 92.18 | 92.22 | 608,320 | -0.36(-0.39%) |
Mar 28, 2023 | 92.70 | 93.42 | 92.02 | 92.58 | 842,954 | -0.39(-0.42%) |
Mar 27, 2023 | 91.72 | 93.04 | 91.67 | 92.97 | 666,509 | +1.25(+1.36%) |
Mar 24, 2023 | 91.34 | 91.82 | 90.43 | 91.72 | 676,442 | +0.90(+0.99%) |
Mar 23, 2023 | 90.50 | 91.13 | 89.93 | 90.83 | 782,555 | +0.29(+0.32%) |
Mar 22, 2023 | 91.01 | 91.56 | 89.95 | 90.53 | 901,266 | -0.86(-0.94%) |
Mar 21, 2023 | 91.39 | 91.72 | 90.74 | 91.39 | 793,387 | +0.40(+0.44%) |
Mar 20, 2023 | 88.96 | 91.44 | 88.82 | 90.99 | 895,407 | +2.20(+2.47%) |
Mar 17, 2023 | 89.44 | 89.60 | 88.34 | 88.80 | 1,212,587 | -0.34(-0.38%) |
Mar 16, 2023 | 88.19 | 89.41 | 87.90 | 89.14 | 535,821 | +0.73(+0.83%) |
Mar 15, 2023 | 88.91 | 89.13 | 87.67 | 88.41 | 882,850 | -1.08(-1.21%) |
Mar 14, 2023 | 88.60 | 89.57 | 88.31 | 89.49 | 683,082 | +1.77(+2.01%) |
Mar 13, 2023 | 88.06 | 88.40 | 87.46 | 87.72 | 1,050,530 | -0.81(-0.91%) |
Mar 10, 2023 | 88.91 | 89.17 | 88.04 | 88.53 | 887,640 | -0.38(-0.43%) |
Mar 09, 2023 | 88.94 | 89.33 | 88.51 | 88.91 | 689,438 | +0.02(+0.02%) |
Mar 08, 2023 | 87.98 | 89.05 | 87.78 | 88.89 | 642,461 | +0.94(+1.07%) |
Mar 07, 2023 | 88.46 | 89.02 | 87.73 | 87.96 | 667,218 | -0.63(-0.72%) |
Mar 06, 2023 | 88.98 | 89.48 | 88.45 | 88.59 | 744,020 | -0.43(-0.48%) |
Mar 03, 2023 | 89.60 | 89.79 | 88.94 | 89.02 | 357,178 | -0.47(-0.52%) |
Mar 02, 2023 | 88.99 | 89.63 | 88.89 | 89.49 | 347,265 | +0.17(+0.19%) |
Mar 01, 2023 | 89.35 | 90.02 | 89.06 | 89.32 | 534,388 | -0.07(-0.08%) |
Feb 28, 2023 | 90.18 | 90.30 | 89.37 | 89.39 | 688,887 | -0.98(-1.08%) |
Feb 27, 2023 | 91.19 | 91.38 | 89.82 | 90.37 | 728,289 | -0.78(-0.86%) |
Feb 24, 2023 | 91.74 | 92.20 | 90.76 | 91.15 | 509,487 | -0.91(-0.99%) |
Feb 23, 2023 | 92.58 | 93.30 | 91.28 | 92.06 | 590,444 | -0.52(-0.56%) |
Feb 22, 2023 | 92.89 | 93.52 | 92.44 | 92.57 | 455,104 | -0.19(-0.20%) |
Feb 21, 2023 | 91.67 | 92.79 | 91.42 | 92.76 | 753,815 | +0.21(+0.23%) |
Feb 17, 2023 | 93.21 | 93.47 | 92.25 | 92.54 | 577,114 | -0.76(-0.82%) |
Feb 16, 2023 | 94.16 | 94.60 | 93.18 | 93.30 | 791,842 | -1.33(-1.40%) |
Feb 15, 2023 | 92.87 | 94.65 | 92.87 | 94.63 | 721,649 | +1.22(+1.31%) |
Feb 14, 2023 | 94.50 | 94.65 | 93.38 | 93.41 | 519,301 | -0.93(-0.98%) |
Feb 13, 2023 | 93.41 | 94.55 | 93.24 | 94.34 | 669,216 | +0.71(+0.76%) |
Feb 10, 2023 | 93.10 | 94.08 | 93.10 | 93.63 | 680,030 | +0.54(+0.58%) |
Feb 09, 2023 | 93.32 | 94.16 | 92.87 | 93.09 | 767,338 | +0.19(+0.20%) |
Feb 08, 2023 | 92.35 | 94.16 | 92.35 | 92.90 | 666,922 | +0.02(+0.02%) |
Feb 07, 2023 | 90.75 | 93.05 | 90.50 | 92.89 | 1,252,981 | +2.15(+2.37%) |
Feb 06, 2023 | 89.92 | 90.88 | 89.79 | 90.74 | 571,179 | +0.17(+0.18%) |
Feb 03, 2023 | 90.75 | 91.04 | 90.08 | 90.57 | 670,720 | -1.41(-1.53%) |
Feb 02, 2023 | 93.70 | 94.00 | 91.55 | 91.98 | 1,665,062 | -2.72(-2.87%) |
Feb 01, 2023 | 89.70 | 94.73 | 89.31 | 94.70 | 1,330,978 | +5.00(+5.57%) |
Jan 31, 2023 | 88.99 | 89.73 | 88.66 | 89.70 | 1,061,735 | +0.71(+0.80%) |
Jan 30, 2023 | 87.99 | 89.16 | 87.96 | 88.99 | 491,408 | +0.80(+0.91%) |
Jan 27, 2023 | 89.11 | 89.11 | 88.06 | 88.19 | 482,885 | -0.88(-0.99%) |
Jan 26, 2023 | 88.70 | 89.49 | 88.69 | 89.07 | 595,866 | +0.37(+0.42%) |
Jan 25, 2023 | 88.04 | 88.89 | 87.76 | 88.70 | 519,079 | +0.37(+0.42%) |
Jan 24, 2023 | 88.19 | 88.73 | 88.02 | 88.33 | 364,339 | +0.14(+0.15%) |
Jan 23, 2023 | 88.40 | 88.80 | 87.96 | 88.19 | 367,159 | -0.26(-0.30%) |
Jan 20, 2023 | 87.68 | 88.49 | 87.02 | 88.46 | 579,864 | +1.27(+1.45%) |
Jan 19, 2023 | 87.13 | 87.69 | 86.71 | 87.19 | 558,712 | +0.14(+0.16%) |
Jan 18, 2023 | 88.50 | 88.80 | 86.80 | 87.05 | 654,284 | -1.12(-1.27%) |
Jan 17, 2023 | 87.58 | 88.34 | 87.24 | 88.17 | 631,418 | +0.83(+0.95%) |
Jan 13, 2023 | 86.65 | 87.35 | 85.49 | 87.34 | 844,581 | -0.04(-0.04%) |
Jan 12, 2023 | 86.72 | 88.03 | 86.63 | 87.38 | 638,448 | +0.55(+0.63%) |
Jan 11, 2023 | 87.63 | 88.19 | 86.53 | 86.84 | 662,423 | -0.66(-0.76%) |
Jan 10, 2023 | 87.27 | 87.96 | 86.37 | 87.50 | 883,520 | -0.49(-0.55%) |
Jan 09, 2023 | 89.19 | 89.37 | 87.79 | 87.99 | 660,457 | -1.63(-1.82%) |
Jan 06, 2023 | 89.47 | 89.97 | 88.83 | 89.62 | 538,042 | +0.83(+0.93%) |
Jan 05, 2023 | 89.67 | 90.01 | 88.46 | 88.79 | 915,027 | -1.02(-1.14%) |
Jan 04, 2023 | 90.37 | 90.55 | 89.24 | 89.81 | 688,642 | +0.31(+0.35%) |
Jan 03, 2023 | 88.99 | 90.22 | 88.79 | 89.50 | 507,151 | +0.80(+0.90%) |
Dec 30, 2022 | 88.57 | 88.59 | 87.09 | 88.70 | 509,245 | -0.05(-0.05%) |
Dec 29, 2022 | 86.57 | 88.81 | 86.55 | 88.75 | 652,145 | +2.06(+2.38%) |
Dec 28, 2022 | 87.36 | 88.11 | 86.45 | 86.68 | 709,645 | -0.99(-1.13%) |
Dec 27, 2022 | 87.14 | 87.88 | 86.73 | 87.67 | 411,614 | +0.86(+1.00%) |
Dec 23, 2022 | 85.52 | 86.86 | 85.52 | 86.81 | 309,482 | +1.23(+1.44%) |
Dec 22, 2022 | 85.32 | 86.02 | 84.69 | 85.58 | 413,255 | -0.49(-0.56%) |
Dec 21, 2022 | 84.77 | 86.16 | 84.00 | 86.06 | 405,232 | +1.61(+1.91%) |
Dec 20, 2022 | 84.12 | 84.84 | 83.90 | 84.45 | 311,501 | +0.03(+0.03%) |
Dec 19, 2022 | 84.99 | 85.67 | 81.08 | 84.42 | 493,837 | -0.55(-0.65%) |
Dec 16, 2022 | 85.31 | 85.31 | 83.87 | 84.97 | 1,047,583 | -0.45(-0.52%) |
Dec 15, 2022 | 86.86 | 87.07 | 85.18 | 85.42 | 673,609 | -1.73(-1.98%) |
Dec 14, 2022 | 86.36 | 88.63 | 86.36 | 87.15 | 882,839 | +0.53(+0.62%) |
Dec 13, 2022 | 87.63 | 88.36 | 86.51 | 86.62 | 647,043 | -0.23(-0.27%) |
Dec 12, 2022 | 85.82 | 86.88 | 85.76 | 86.85 | 707,010 | +1.15(+1.34%) |
Dec 09, 2022 | 86.29 | 86.54 | 85.29 | 85.70 | 767,312 | -0.64(-0.74%) |
Dec 08, 2022 | 85.73 | 87.32 | 85.57 | 86.34 | 555,161 | +0.61(+0.71%) |
Dec 07, 2022 | 86.24 | 86.40 | 85.61 | 85.73 | 427,337 | -0.66(-0.76%) |
Dec 06, 2022 | 87.23 | 87.54 | 85.47 | 86.39 | 736,545 | -0.66(-0.76%) |
Dec 05, 2022 | 86.90 | 87.42 | 86.54 | 87.05 | 489,768 | -0.54(-0.62%) |
Dec 02, 2022 | 86.60 | 88.16 | 86.60 | 87.60 | 430,590 | +0.17(+0.20%) |
Dec 01, 2022 | 85.27 | 88.13 | 85.27 | 87.42 | 621,940 | +1.10(+1.27%) |
Nov 30, 2022 | 83.47 | 86.73 | 83.27 | 86.32 | 832,267 | +2.49(+2.97%) |
Nov 29, 2022 | 83.75 | 84.10 | 83.03 | 83.84 | 352,592 | +0.26(+0.31%) |
Nov 28, 2022 | 84.08 | 84.48 | 83.45 | 83.58 | 377,203 | -0.96(-1.13%) |
Nov 25, 2022 | 83.56 | 84.59 | 82.46 | 84.54 | 336,367 | +1.03(+1.23%) |
Nov 23, 2022 | 83.11 | 84.03 | 83.09 | 83.51 | 581,234 | -0.07(-0.08%) |
Nov 22, 2022 | 82.20 | 83.65 | 82.07 | 83.58 | 501,455 | +1.87(+2.28%) |
Nov 21, 2022 | 81.80 | 81.97 | 81.25 | 81.71 | 407,836 | -0.28(-0.34%) |
Nov 18, 2022 | 81.83 | 82.18 | 81.32 | 81.99 | 549,015 | +0.93(+1.15%) |
Nov 17, 2022 | 80.58 | 81.67 | 79.99 | 81.07 | 660,243 | +0.36(+0.44%) |
Nov 16, 2022 | 79.64 | 80.80 | 79.64 | 80.71 | 640,362 | +1.01(+1.26%) |
Nov 15, 2022 | 80.65 | 81.23 | 79.10 | 79.70 | 592,369 | -0.51(-0.64%) |
Nov 14, 2022 | 79.77 | 81.08 | 79.77 | 80.21 | 506,743 | +0.25(+0.31%) |
Nov 11, 2022 | 80.17 | 80.75 | 78.98 | 79.96 | 598,663 | -0.44(-0.55%) |
Nov 10, 2022 | 81.42 | 81.69 | 79.71 | 80.41 | 864,634 | +1.39(+1.76%) |
Nov 09, 2022 | 77.86 | 79.99 | 77.13 | 79.02 | 1,044,985 | -0.05(-0.06%) |
Nov 08, 2022 | 78.70 | 79.94 | 78.16 | 79.06 | 695,938 | +0.73(+0.93%) |
Nov 07, 2022 | 78.91 | 79.29 | 77.80 | 78.34 | 681,186 | -0.57(-0.72%) |
Nov 04, 2022 | 78.35 | 79.13 | 77.69 | 78.91 | 610,834 | +0.99(+1.27%) |
Nov 03, 2022 | 80.18 | 80.40 | 77.63 | 77.92 | 563,312 | -3.06(-3.77%) |
Nov 02, 2022 | 81.61 | 82.89 | 80.91 | 80.98 | 476,879 | -0.90(-1.10%) |
Nov 01, 2022 | 83.40 | 83.81 | 81.68 | 81.88 | 581,737 | -1.59(-1.90%) |
Oct 31, 2022 | 82.97 | 83.88 | 82.66 | 83.46 | 603,077 | -0.14(-0.16%) |
Oct 28, 2022 | 81.91 | 83.72 | 81.73 | 83.60 | 454,090 | +1.80(+2.20%) |
Oct 27, 2022 | 81.81 | 82.68 | 81.68 | 81.80 | 688,499 | +0.11(+0.13%) |
Oct 26, 2022 | 81.66 | 82.45 | 81.11 | 81.69 | 576,680 | -0.07(-0.08%) |
Oct 25, 2022 | 80.55 | 81.87 | 80.55 | 81.76 | 532,973 | +0.98(+1.21%) |
Oct 24, 2022 | 80.08 | 80.97 | 79.54 | 80.79 | 910,074 | +1.39(+1.75%) |
Oct 21, 2022 | 77.32 | 79.77 | 77.09 | 79.39 | 769,478 | +1.74(+2.24%) |
Oct 20, 2022 | 78.58 | 79.01 | 77.24 | 77.65 | 725,111 | -0.57(-0.73%) |
Oct 19, 2022 | 78.48 | 78.74 | 77.91 | 78.22 | 486,429 | -0.56(-0.71%) |
Oct 18, 2022 | 78.44 | 78.92 | 77.61 | 78.78 | 559,977 | +1.21(+1.56%) |
Oct 17, 2022 | 77.03 | 78.25 | 77.03 | 77.58 | 583,263 | +1.17(+1.53%) |
Oct 14, 2022 | 78.14 | 78.58 | 76.35 | 76.40 | 768,339 | -1.46(-1.88%) |
Oct 13, 2022 | 75.57 | 78.30 | 75.45 | 77.87 | 679,815 | +1.29(+1.68%) |
Oct 12, 2022 | 77.46 | 77.65 | 76.57 | 76.58 | 622,365 | -1.12(-1.44%) |
Oct 11, 2022 | 77.81 | 78.82 | 77.32 | 77.70 | 454,408 | -0.20(-0.26%) |
Oct 10, 2022 | 78.59 | 78.96 | 77.73 | 77.90 | 276,269 | -0.69(-0.87%) |
Oct 07, 2022 | 78.81 | 79.05 | 78.27 | 78.59 | 361,386 | -0.86(-1.08%) |
Oct 06, 2022 | 79.94 | 80.51 | 79.18 | 79.45 | 481,546 | -1.03(-1.29%) |
Oct 05, 2022 | 79.96 | 81.12 | 79.94 | 80.49 | 636,979 | +0.21(+0.26%) |
Oct 04, 2022 | 78.97 | 80.39 | 78.97 | 80.27 | 441,988 | +1.93(+2.47%) |
Oct 03, 2022 | 77.60 | 78.56 | 77.00 | 78.34 | 527,188 | +1.51(+1.96%) |
Sep 30, 2022 | 76.75 | 77.48 | 76.62 | 76.83 | 854,789 | -0.15(-0.19%) |
Sep 29, 2022 | 76.69 | 77.22 | 76.09 | 76.98 | 748,067 | -0.05(-0.07%) |
Sep 28, 2022 | 75.88 | 77.38 | 75.41 | 77.03 | 676,393 | +1.36(+1.79%) |
Sep 27, 2022 | 76.29 | 77.39 | 75.58 | 75.67 | 626,854 | -0.37(-0.48%) |
Sep 26, 2022 | 75.87 | 76.86 | 75.67 | 76.04 | 719,645 | -0.34(-0.44%) |
Sep 23, 2022 | 77.76 | 77.86 | 76.03 | 76.37 | 499,607 | -1.84(-2.35%) |
Sep 22, 2022 | 77.88 | 78.59 | 76.90 | 78.21 | 1,150,410 | +0.30(+0.38%) |
Sep 21, 2022 | 78.36 | 80.15 | 77.91 | 77.91 | 1,065,184 | -0.08(-0.10%) |
Sep 20, 2022 | 78.12 | 78.50 | 77.40 | 77.99 | 407,883 | -0.61(-0.77%) |
Sep 19, 2022 | 78.72 | 78.77 | 77.97 | 78.60 | 430,172 | -0.12(-0.15%) |
Sep 16, 2022 | 77.08 | 78.89 | 77.03 | 78.71 | 1,573,351 | +0.88(+1.12%) |
Sep 15, 2022 | 78.65 | 79.06 | 77.74 | 77.84 | 572,947 | -0.96(-1.22%) |
Sep 14, 2022 | 78.93 | 79.17 | 78.13 | 78.80 | 887,413 | +0.24(+0.31%) |
Sep 13, 2022 | 80.74 | 81.04 | 78.44 | 78.56 | 613,839 | -3.12(-3.82%) |
Sep 12, 2022 | 82.14 | 83.07 | 81.27 | 81.68 | 797,040 | -0.46(-0.56%) |
Sep 09, 2022 | 81.00 | 82.21 | 80.97 | 82.14 | 638,962 | +1.60(+1.98%) |
Sep 08, 2022 | 79.53 | 80.62 | 79.38 | 80.54 | 616,808 | +0.49(+0.61%) |
Sep 07, 2022 | 80.00 | 80.44 | 79.27 | 80.05 | 893,188 | +0.00(+0.00%) |
Sep 06, 2022 | 80.62 | 81.54 | 79.53 | 80.05 | 1,001,093 | -0.57(-0.70%) |
Sep 02, 2022 | 82.05 | 82.24 | 80.30 | 80.62 | 553,713 | -0.66(-0.82%) |
Sep 01, 2022 | 81.66 | 81.99 | 80.52 | 81.28 | 1,038,232 | -0.96(-1.17%) |
Aug 31, 2022 | 83.25 | 83.98 | 82.16 | 82.24 | 571,033 | -0.16(-0.20%) |
Aug 30, 2022 | 82.75 | 83.24 | 81.79 | 82.41 | 950,978 | -0.26(-0.31%) |
Aug 29, 2022 | 82.63 | 83.30 | 82.28 | 82.67 | 373,963 | -0.40(-0.49%) |
Aug 26, 2022 | 84.88 | 85.53 | 82.98 | 83.07 | 298,387 | -1.56(-1.84%) |
Aug 25, 2022 | 84.65 | 84.75 | 83.95 | 84.63 | 342,650 | +0.20(+0.24%) |
Aug 24, 2022 | 84.16 | 85.11 | 83.63 | 84.43 | 407,572 | -0.08(-0.09%) |
Aug 23, 2022 | 84.95 | 85.28 | 84.49 | 84.51 | 317,401 | -0.57(-0.67%) |
Aug 22, 2022 | 86.34 | 86.58 | 84.67 | 85.07 | 604,232 | -1.91(-2.19%) |
Aug 19, 2022 | 86.78 | 87.34 | 86.55 | 86.98 | 635,393 | +0.05(+0.06%) |
Aug 18, 2022 | 85.83 | 87.10 | 85.64 | 86.93 | 466,091 | +1.24(+1.45%) |
Aug 17, 2022 | 85.98 | 86.25 | 85.50 | 85.69 | 350,153 | -0.46(-0.54%) |
Aug 16, 2022 | 85.85 | 86.43 | 85.51 | 86.15 | 347,774 | +0.18(+0.21%) |
Aug 15, 2022 | 85.28 | 85.97 | 85.18 | 85.97 | 343,570 | +0.38(+0.44%) |
Aug 12, 2022 | 84.84 | 85.88 | 84.67 | 85.59 | 483,662 | +1.31(+1.55%) |
Aug 11, 2022 | 84.82 | 85.27 | 84.19 | 84.28 | 322,090 | -0.56(-0.66%) |
Aug 10, 2022 | 84.74 | 85.52 | 84.36 | 84.84 | 761,496 | +0.61(+0.72%) |
Aug 09, 2022 | 83.73 | 84.87 | 83.09 | 84.24 | 727,123 | +0.48(+0.57%) |
Aug 08, 2022 | 84.15 | 84.75 | 83.15 | 83.75 | 420,422 | -0.14(-0.17%) |
Aug 05, 2022 | 83.48 | 84.27 | 82.77 | 83.90 | 658,808 | -0.34(-0.40%) |
Aug 04, 2022 | 83.45 | 85.59 | 82.86 | 84.24 | 1,070,967 | +1.75(+2.12%) |
Aug 03, 2022 | 82.59 | 82.86 | 82.18 | 82.48 | 629,290 | +0.05(+0.06%) |
Aug 02, 2022 | 83.37 | 83.91 | 82.12 | 82.44 | 648,400 | -0.62(-0.74%) |
Aug 01, 2022 | 83.55 | 84.21 | 82.75 | 83.05 | 874,918 | -0.72(-0.86%) |
Jul 29, 2022 | 83.86 | 84.06 | 83.24 | 83.77 | 536,505 | +0.34(+0.40%) |
Jul 28, 2022 | 83.33 | 83.84 | 82.62 | 83.44 | 536,290 | -0.10(-0.12%) |
Jul 27, 2022 | 82.61 | 83.86 | 82.22 | 83.53 | 695,318 | +1.15(+1.40%) |
Jul 26, 2022 | 82.95 | 83.13 | 82.06 | 82.38 | 642,717 | -0.57(-0.68%) |
Jul 25, 2022 | 83.19 | 83.77 | 82.64 | 82.95 | 639,438 | -0.56(-0.67%) |
Jul 22, 2022 | 83.63 | 84.00 | 82.84 | 83.50 | 807,283 | +0.15(+0.18%) |
Jul 21, 2022 | 81.93 | 83.35 | 81.79 | 83.35 | 657,222 | +1.13(+1.37%) |
Jul 20, 2022 | 82.03 | 82.27 | 81.29 | 82.22 | 588,527 | +0.02(+0.02%) |
Jul 19, 2022 | 80.46 | 82.30 | 80.46 | 82.21 | 544,367 | +2.16(+2.69%) |
Jul 18, 2022 | 80.13 | 80.96 | 79.80 | 80.05 | 574,360 | -0.05(-0.06%) |
Jul 15, 2022 | 79.44 | 80.11 | 78.98 | 80.10 | 512,613 | +1.26(+1.60%) |
Jul 14, 2022 | 78.65 | 79.19 | 77.66 | 78.84 | 459,855 | -0.27(-0.34%) |
Jul 13, 2022 | 78.47 | 79.66 | 78.31 | 79.11 | 783,609 | -0.01(-0.01%) |
Jul 12, 2022 | 79.66 | 80.21 | 78.74 | 79.12 | 471,650 | -0.40(-0.51%) |
Jul 11, 2022 | 79.97 | 80.25 | 79.15 | 79.52 | 606,906 | -0.80(-0.99%) |
Jul 08, 2022 | 79.81 | 80.68 | 79.62 | 80.32 | 679,649 | +0.23(+0.29%) |
Jul 07, 2022 | 80.40 | 81.15 | 79.92 | 80.09 | 653,975 | -0.17(-0.22%) |
Jul 06, 2022 | 79.73 | 80.67 | 79.39 | 80.26 | 828,736 | +0.36(+0.45%) |
Jul 05, 2022 | 81.02 | 81.02 | 79.01 | 79.91 | 850,591 | -1.36(-1.67%) |
Jul 01, 2022 | 79.88 | 81.49 | 79.76 | 81.26 | 644,476 | +1.10(+1.37%) |
Jun 30, 2022 | 79.70 | 81.43 | 79.09 | 80.17 | 746,946 | -0.03(-0.04%) |
Jun 29, 2022 | 79.78 | 80.42 | 79.16 | 80.19 | 558,582 | +0.39(+0.49%) |
Jun 28, 2022 | 81.18 | 81.86 | 79.34 | 79.80 | 525,756 | -1.29(-1.59%) |
Jun 27, 2022 | 81.12 | 81.72 | 80.34 | 81.10 | 501,100 | -0.19(-0.24%) |
Jun 24, 2022 | 78.50 | 81.56 | 78.50 | 81.29 | 1,022,754 | +3.28(+4.20%) |
Jun 23, 2022 | 77.19 | 78.16 | 76.78 | 78.01 | 612,941 | +1.39(+1.81%) |
Jun 22, 2022 | 76.26 | 77.42 | 75.50 | 76.63 | 649,835 | -0.12(-0.16%) |
Jun 21, 2022 | 75.92 | 77.64 | 75.50 | 76.75 | 928,794 | +1.75(+2.34%) |
Jun 17, 2022 | 74.46 | 75.43 | 73.54 | 75.00 | 1,098,056 | +1.04(+1.41%) |
Jun 16, 2022 | 75.01 | 75.68 | 73.57 | 73.95 | 1,367,241 | -1.75(-2.32%) |
Jun 15, 2022 | 76.03 | 76.50 | 75.04 | 75.71 | 936,426 | +0.34(+0.46%) |
Jun 14, 2022 | 75.72 | 77.65 | 74.90 | 75.36 | 906,340 | +0.14(+0.19%) |
Jun 13, 2022 | 77.00 | 77.37 | 74.95 | 75.22 | 991,749 | -3.13(-4.00%) |
Jun 10, 2022 | 80.21 | 80.38 | 78.29 | 78.35 | 580,873 | -2.34(-2.90%) |
Jun 09, 2022 | 81.99 | 82.34 | 80.53 | 80.69 | 639,382 | -1.20(-1.46%) |
Jun 08, 2022 | 82.23 | 82.63 | 81.81 | 81.88 | 389,428 | -0.86(-1.04%) |
Jun 07, 2022 | 82.08 | 83.06 | 81.71 | 82.74 | 714,245 | -0.13(-0.16%) |
Jun 06, 2022 | 83.19 | 83.60 | 82.39 | 82.88 | 381,978 | -0.38(-0.46%) |
Jun 03, 2022 | 83.21 | 83.64 | 82.63 | 83.26 | 574,320 | -0.15(-0.18%) |
Jun 02, 2022 | 83.84 | 83.84 | 82.05 | 83.42 | 619,914 | +0.28(+0.33%) |
Jun 01, 2022 | 83.91 | 84.45 | 82.75 | 83.14 | 662,134 | -0.08(-0.09%) |
May 31, 2022 | 82.58 | 83.44 | 81.43 | 83.21 | 894,931 | -0.07(-0.08%) |
May 27, 2022 | 81.72 | 83.36 | 81.72 | 83.28 | 601,666 | +1.90(+2.33%) |
May 26, 2022 | 81.83 | 82.65 | 81.12 | 81.38 | 633,966 | -0.57(-0.70%) |
May 25, 2022 | 80.93 | 82.27 | 80.33 | 81.96 | 623,209 | +0.92(+1.13%) |
May 24, 2022 | 80.13 | 81.18 | 79.08 | 81.04 | 600,813 | +0.24(+0.30%) |
May 23, 2022 | 80.65 | 82.18 | 80.65 | 80.80 | 682,061 | +0.31(+0.38%) |
May 20, 2022 | 80.06 | 80.81 | 79.15 | 80.49 | 861,439 | +1.05(+1.33%) |
May 19, 2022 | 79.46 | 80.24 | 79.07 | 79.44 | 803,273 | -0.48(-0.60%) |
May 18, 2022 | 81.09 | 81.40 | 79.55 | 79.92 | 722,298 | -1.44(-1.77%) |
May 17, 2022 | 80.93 | 81.50 | 80.36 | 81.36 | 603,736 | +1.55(+1.94%) |
May 16, 2022 | 78.77 | 80.13 | 78.52 | 79.80 | 894,728 | +0.92(+1.17%) |
May 13, 2022 | 79.11 | 80.93 | 77.55 | 78.89 | 1,046,305 | -0.54(-0.68%) |
May 12, 2022 | 76.29 | 79.42 | 73.71 | 79.42 | 1,772,385 | +5.71(+7.74%) |
May 11, 2022 | 74.09 | 75.05 | 73.55 | 73.71 | 1,085,744 | -0.93(-1.24%) |
May 10, 2022 | 75.25 | 75.49 | 73.81 | 74.64 | 1,026,043 | -0.47(-0.62%) |
May 09, 2022 | 75.10 | 75.50 | 74.82 | 75.11 | 558,226 | -0.62(-0.82%) |
May 06, 2022 | 75.56 | 76.04 | 74.76 | 75.73 | 692,801 | -0.32(-0.42%) |
May 05, 2022 | 77.35 | 77.51 | 75.47 | 76.05 | 890,343 | -1.70(-2.18%) |
May 04, 2022 | 75.80 | 77.75 | 75.80 | 77.75 | 1,001,546 | +1.50(+1.97%) |
May 03, 2022 | 75.92 | 76.78 | 75.92 | 76.24 | 641,452 | +0.44(+0.58%) |
May 02, 2022 | 76.59 | 76.86 | 74.71 | 75.80 | 497,751 | -0.52(-0.68%) |
Apr 29, 2022 | 76.84 | 77.21 | 75.82 | 76.32 | 1,023,783 | -0.84(-1.09%) |
Apr 28, 2022 | 77.18 | 77.76 | 76.81 | 77.16 | 614,269 | +0.30(+0.39%) |
Apr 27, 2022 | 76.94 | 77.91 | 76.71 | 76.86 | 561,553 | +0.09(+0.11%) |
Apr 26, 2022 | 78.44 | 78.44 | 76.74 | 76.78 | 478,908 | -1.57(-2.00%) |
Apr 25, 2022 | 78.24 | 78.41 | 77.05 | 78.35 | 763,089 | +0.01(+0.01%) |
Apr 22, 2022 | 79.66 | 79.97 | 78.30 | 78.34 | 655,590 | -1.29(-1.62%) |
Apr 21, 2022 | 79.93 | 80.82 | 79.45 | 79.63 | 684,455 | +0.02(+0.02%) |
Apr 20, 2022 | 79.62 | 80.35 | 79.30 | 79.61 | 595,791 | +0.71(+0.90%) |
Apr 19, 2022 | 78.89 | 79.42 | 77.88 | 78.90 | 433,173 | +0.02(+0.02%) |
Apr 18, 2022 | 79.07 | 79.80 | 78.68 | 78.89 | 338,082 | -0.34(-0.42%) |
Apr 14, 2022 | 79.37 | 79.64 | 79.00 | 79.22 | 399,808 | -0.03(-0.04%) |
Apr 13, 2022 | 78.93 | 79.48 | 78.56 | 79.25 | 338,527 | +0.24(+0.30%) |
Apr 12, 2022 | 79.22 | 80.23 | 79.00 | 79.01 | 600,019 | -0.37(-0.47%) |
Apr 11, 2022 | 79.47 | 79.96 | 79.06 | 79.38 | 477,124 | -0.12(-0.16%) |
Apr 08, 2022 | 79.45 | 79.97 | 78.67 | 79.51 | 542,176 | +0.18(+0.23%) |
Apr 07, 2022 | 78.93 | 79.58 | 78.53 | 79.33 | 1,109,690 | +0.42(+0.53%) |
Apr 06, 2022 | 78.79 | 79.39 | 78.63 | 78.90 | 503,385 | -0.14(-0.18%) |
Apr 05, 2022 | 79.60 | 80.22 | 78.77 | 79.05 | 862,237 | -0.55(-0.69%) |
Apr 04, 2022 | 79.64 | 79.66 | 78.95 | 79.59 | 599,681 | -0.34(-0.42%) |