Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.85 | 81.49 | 80.73 | 81.49 | 37,732 | +0.66(+0.82%) |
Mar 30, 2023 | 80.45 | 81.13 | 80.38 | 80.83 | 51,531 | +0.55(+0.69%) |
Mar 29, 2023 | 79.70 | 80.35 | 79.70 | 80.28 | 52,722 | +1.10(+1.39%) |
Mar 28, 2023 | 78.69 | 79.89 | 78.69 | 79.18 | 44,713 | +0.30(+0.38%) |
Mar 27, 2023 | 79.22 | 79.59 | 78.85 | 78.88 | 51,280 | +0.03(+0.04%) |
Mar 24, 2023 | 76.43 | 78.85 | 76.43 | 78.85 | 88,441 | +2.18(+2.84%) |
Mar 23, 2023 | 77.44 | 78.12 | 76.26 | 76.67 | 88,643 | -0.72(-0.93%) |
Mar 22, 2023 | 78.69 | 79.10 | 77.39 | 77.39 | 55,571 | -1.57(-1.98%) |
Mar 21, 2023 | 80.62 | 80.62 | 77.95 | 78.96 | 202,501 | -1.39(-1.73%) |
Mar 20, 2023 | 79.68 | 80.56 | 79.68 | 80.35 | 121,618 | +0.68(+0.85%) |
Mar 17, 2023 | 80.20 | 80.20 | 79.19 | 79.67 | 63,469 | -0.89(-1.10%) |
Mar 16, 2023 | 79.86 | 80.92 | 79.44 | 80.56 | 269,597 | +0.57(+0.71%) |
Mar 15, 2023 | 78.86 | 80.37 | 78.60 | 79.99 | 172,320 | +0.87(+1.10%) |
Mar 14, 2023 | 78.63 | 79.55 | 78.39 | 79.12 | 46,999 | +1.12(+1.44%) |
Mar 13, 2023 | 76.72 | 79.57 | 76.72 | 78.00 | 39,801 | +1.14(+1.48%) |
Mar 10, 2023 | 78.13 | 78.45 | 76.60 | 76.86 | 92,526 | -1.30(-1.66%) |
Mar 09, 2023 | 78.99 | 79.56 | 77.93 | 78.15 | 57,594 | -0.57(-0.72%) |
Mar 08, 2023 | 78.08 | 78.80 | 77.84 | 78.72 | 33,513 | +0.55(+0.71%) |
Mar 07, 2023 | 79.43 | 79.59 | 77.86 | 78.17 | 92,628 | -1.16(-1.46%) |
Mar 06, 2023 | 78.90 | 79.59 | 78.90 | 79.33 | 42,895 | +0.41(+0.51%) |
Mar 03, 2023 | 77.99 | 78.93 | 77.50 | 78.93 | 103,780 | +1.20(+1.54%) |
Mar 02, 2023 | 76.20 | 77.73 | 76.20 | 77.73 | 91,757 | +1.29(+1.68%) |
Mar 01, 2023 | 77.41 | 77.41 | 76.18 | 76.44 | 54,205 | -1.23(-1.58%) |
Feb 28, 2023 | 78.62 | 78.94 | 77.63 | 77.67 | 65,158 | -1.20(-1.52%) |
Feb 27, 2023 | 79.70 | 80.43 | 78.72 | 78.87 | 53,662 | -0.47(-0.60%) |
Feb 24, 2023 | 78.66 | 79.56 | 78.54 | 79.34 | 65,960 | -0.09(-0.11%) |
Feb 23, 2023 | 79.91 | 80.08 | 79.05 | 79.43 | 64,962 | -0.40(-0.50%) |
Feb 22, 2023 | 80.15 | 80.72 | 79.68 | 79.83 | 99,009 | -0.31(-0.39%) |
Feb 21, 2023 | 81.04 | 81.04 | 80.08 | 80.14 | 25,982 | -1.53(-1.87%) |
Feb 17, 2023 | 80.59 | 81.92 | 80.59 | 81.66 | 64,559 | +0.87(+1.08%) |
Feb 16, 2023 | 80.73 | 81.11 | 80.02 | 80.79 | 30,839 | -0.44(-0.55%) |
Feb 15, 2023 | 80.35 | 81.32 | 80.35 | 81.24 | 26,809 | +0.53(+0.66%) |
Feb 14, 2023 | 81.01 | 81.48 | 80.34 | 80.71 | 29,417 | -0.40(-0.49%) |
Feb 13, 2023 | 80.65 | 81.32 | 80.65 | 81.10 | 30,093 | +0.41(+0.50%) |
Feb 10, 2023 | 79.16 | 80.76 | 79.16 | 80.70 | 78,497 | +1.46(+1.84%) |
Feb 09, 2023 | 80.41 | 80.72 | 79.11 | 79.24 | 47,402 | -0.96(-1.19%) |
Feb 08, 2023 | 80.99 | 80.99 | 79.93 | 80.19 | 59,543 | -1.29(-1.58%) |
Feb 07, 2023 | 81.43 | 81.59 | 80.41 | 81.48 | 47,597 | -0.10(-0.12%) |
Feb 06, 2023 | 80.59 | 81.58 | 80.57 | 81.58 | 25,705 | +0.64(+0.79%) |
Feb 03, 2023 | 82.01 | 82.01 | 80.07 | 80.94 | 55,483 | -1.49(-1.81%) |
Feb 02, 2023 | 82.70 | 83.31 | 81.92 | 82.43 | 93,120 | +0.04(+0.05%) |
Feb 01, 2023 | 81.82 | 82.93 | 81.33 | 82.39 | 54,324 | +0.19(+0.24%) |
Jan 31, 2023 | 81.27 | 82.20 | 81.01 | 82.20 | 25,212 | +0.63(+0.77%) |
Jan 30, 2023 | 81.48 | 82.47 | 81.48 | 81.57 | 26,552 | -0.30(-0.37%) |
Jan 27, 2023 | 81.70 | 82.20 | 81.50 | 81.87 | 28,076 | +0.00(+0.00%) |
Jan 26, 2023 | 81.62 | 81.98 | 81.30 | 81.87 | 38,985 | +0.19(+0.24%) |
Jan 25, 2023 | 81.65 | 81.78 | 80.83 | 81.67 | 67,712 | -0.94(-1.14%) |
Jan 24, 2023 | 82.30 | 82.87 | 81.35 | 82.61 | 38,586 | +0.38(+0.46%) |
Jan 23, 2023 | 82.02 | 82.98 | 81.66 | 82.23 | 140,012 | +0.07(+0.09%) |
Jan 20, 2023 | 81.60 | 82.17 | 80.62 | 82.16 | 179,970 | +0.49(+0.60%) |
Jan 19, 2023 | 82.23 | 82.38 | 81.53 | 81.67 | 53,057 | -0.79(-0.96%) |
Jan 18, 2023 | 84.60 | 84.60 | 82.40 | 82.46 | 35,639 | -1.96(-2.32%) |
Jan 17, 2023 | 84.44 | 85.14 | 84.37 | 84.42 | 32,679 | -0.13(-0.15%) |
Jan 13, 2023 | 84.47 | 84.75 | 83.93 | 84.55 | 28,833 | -0.27(-0.32%) |
Jan 12, 2023 | 85.55 | 85.55 | 84.72 | 84.82 | 77,931 | -0.65(-0.76%) |
Jan 11, 2023 | 84.87 | 85.49 | 84.87 | 85.46 | 50,233 | +0.85(+1.01%) |
Jan 10, 2023 | 84.34 | 84.63 | 83.68 | 84.61 | 58,102 | -0.15(-0.17%) |
Jan 09, 2023 | 84.22 | 85.41 | 84.19 | 84.76 | 26,685 | +0.49(+0.59%) |
Jan 06, 2023 | 83.35 | 84.63 | 83.35 | 84.27 | 32,072 | +1.72(+2.09%) |
Jan 05, 2023 | 83.76 | 83.83 | 82.34 | 82.54 | 54,907 | -1.90(-2.24%) |
Jan 04, 2023 | 84.25 | 85.00 | 83.90 | 84.44 | 49,072 | +0.78(+0.94%) |
Jan 03, 2023 | 84.17 | 84.17 | 82.66 | 83.66 | 284,795 | -0.04(-0.05%) |
Dec 30, 2022 | 84.34 | 84.34 | 82.92 | 83.69 | 34,057 | -0.81(-0.96%) |
Dec 29, 2022 | 84.28 | 84.92 | 84.28 | 84.51 | 20,445 | +0.62(+0.74%) |
Dec 28, 2022 | 84.77 | 84.94 | 83.77 | 83.89 | 69,009 | -0.87(-1.03%) |
Dec 27, 2022 | 84.18 | 84.85 | 83.96 | 84.76 | 34,053 | +0.45(+0.54%) |
Dec 23, 2022 | 83.23 | 84.30 | 83.22 | 84.30 | 19,593 | +0.92(+1.10%) |
Dec 22, 2022 | 83.61 | 83.61 | 82.15 | 83.39 | 18,939 | -0.62(-0.74%) |
Dec 21, 2022 | 83.39 | 84.02 | 83.09 | 84.00 | 32,477 | +1.13(+1.37%) |
Dec 20, 2022 | 82.58 | 83.24 | 82.40 | 82.87 | 28,643 | +0.02(+0.02%) |
Dec 19, 2022 | 83.19 | 83.58 | 82.45 | 82.85 | 38,102 | -0.47(-0.57%) |
Dec 16, 2022 | 83.82 | 83.83 | 82.56 | 83.33 | 22,121 | -1.38(-1.63%) |
Dec 15, 2022 | 85.48 | 85.57 | 84.48 | 84.71 | 40,449 | -1.19(-1.38%) |
Dec 14, 2022 | 85.95 | 87.07 | 85.49 | 85.90 | 53,482 | -0.05(-0.06%) |
Dec 13, 2022 | 87.04 | 87.30 | 85.09 | 85.95 | 51,079 | +0.28(+0.33%) |
Dec 12, 2022 | 84.47 | 85.68 | 84.15 | 85.66 | 64,287 | +1.69(+2.01%) |
Dec 09, 2022 | 84.07 | 84.65 | 83.94 | 83.97 | 23,115 | -0.36(-0.42%) |
Dec 08, 2022 | 83.73 | 84.60 | 83.66 | 84.33 | 31,486 | +0.48(+0.57%) |
Dec 07, 2022 | 84.06 | 84.70 | 83.55 | 83.85 | 26,227 | -0.37(-0.44%) |
Dec 06, 2022 | 83.94 | 84.22 | 83.35 | 84.22 | 49,847 | +0.24(+0.28%) |
Dec 05, 2022 | 83.80 | 84.18 | 83.70 | 83.98 | 29,292 | -0.47(-0.56%) |
Dec 02, 2022 | 83.89 | 84.59 | 83.59 | 84.45 | 59,153 | -0.27(-0.32%) |
Dec 01, 2022 | 85.14 | 85.95 | 84.57 | 84.72 | 53,411 | -0.06(-0.07%) |
Nov 30, 2022 | 82.83 | 84.89 | 82.61 | 84.78 | 215,888 | +2.03(+2.45%) |
Nov 29, 2022 | 82.99 | 82.99 | 82.31 | 82.75 | 22,957 | -0.54(-0.64%) |
Nov 28, 2022 | 83.73 | 83.73 | 83.00 | 83.29 | 32,165 | -0.77(-0.91%) |
Nov 25, 2022 | 83.89 | 84.36 | 83.89 | 84.06 | 9,107 | +0.43(+0.51%) |
Nov 23, 2022 | 82.67 | 83.66 | 82.67 | 83.63 | 51,568 | +0.85(+1.02%) |
Nov 22, 2022 | 82.56 | 83.23 | 82.34 | 82.78 | 60,608 | +0.67(+0.82%) |
Nov 21, 2022 | 81.60 | 82.26 | 81.60 | 82.11 | 89,375 | +0.45(+0.55%) |
Nov 18, 2022 | 80.67 | 81.75 | 80.67 | 81.66 | 33,325 | +1.59(+1.99%) |
Nov 17, 2022 | 80.40 | 80.47 | 79.72 | 80.06 | 83,425 | -1.29(-1.58%) |
Nov 16, 2022 | 80.70 | 81.68 | 80.70 | 81.35 | 49,747 | +0.74(+0.92%) |
Nov 15, 2022 | 80.70 | 81.12 | 79.70 | 80.61 | 66,161 | +0.75(+0.94%) |
Nov 14, 2022 | 80.64 | 81.16 | 79.86 | 79.86 | 42,888 | -0.91(-1.12%) |
Nov 11, 2022 | 81.79 | 81.79 | 80.13 | 80.77 | 59,831 | -0.93(-1.14%) |
Nov 10, 2022 | 80.11 | 81.80 | 79.34 | 81.70 | 52,882 | +3.55(+4.54%) |
Nov 09, 2022 | 78.46 | 79.01 | 78.03 | 78.15 | 45,781 | -0.69(-0.88%) |
Nov 08, 2022 | 78.28 | 79.19 | 78.14 | 78.84 | 38,387 | +0.69(+0.89%) |
Nov 07, 2022 | 79.26 | 79.26 | 77.05 | 78.15 | 30,029 | -1.25(-1.57%) |
Nov 04, 2022 | 79.60 | 79.60 | 78.15 | 79.40 | 69,982 | +0.32(+0.40%) |
Nov 03, 2022 | 77.92 | 79.78 | 77.61 | 79.08 | 127,036 | +0.43(+0.55%) |
Nov 02, 2022 | 79.18 | 80.73 | 78.63 | 78.65 | 47,029 | -0.82(-1.03%) |
Nov 01, 2022 | 79.78 | 79.78 | 79.04 | 79.47 | 103,250 | +0.19(+0.24%) |
Oct 31, 2022 | 79.76 | 79.76 | 78.89 | 79.27 | 27,064 | -0.55(-0.69%) |
Oct 28, 2022 | 78.05 | 79.84 | 78.05 | 79.82 | 35,287 | +1.88(+2.42%) |
Oct 27, 2022 | 77.77 | 78.89 | 77.77 | 77.94 | 62,075 | +0.46(+0.60%) |
Oct 26, 2022 | 77.82 | 78.13 | 77.17 | 77.48 | 98,610 | -0.13(-0.17%) |
Oct 25, 2022 | 76.15 | 77.74 | 76.15 | 77.61 | 48,119 | +1.52(+1.99%) |
Oct 24, 2022 | 75.85 | 76.62 | 75.45 | 76.09 | 51,469 | +0.61(+0.81%) |
Oct 21, 2022 | 74.41 | 75.96 | 73.92 | 75.48 | 71,565 | +1.29(+1.74%) |
Oct 20, 2022 | 76.14 | 76.14 | 73.88 | 74.19 | 43,752 | -1.86(-2.45%) |
Oct 19, 2022 | 76.25 | 76.47 | 75.39 | 76.06 | 67,739 | -0.86(-1.12%) |
Oct 18, 2022 | 76.65 | 77.23 | 76.27 | 76.92 | 76,112 | +1.35(+1.78%) |
Oct 17, 2022 | 74.96 | 76.21 | 74.96 | 75.58 | 118,767 | +1.59(+2.16%) |
Oct 14, 2022 | 75.91 | 76.33 | 73.71 | 73.98 | 89,638 | -1.17(-1.56%) |
Oct 13, 2022 | 72.19 | 75.37 | 72.02 | 75.15 | 188,384 | +1.77(+2.41%) |
Oct 12, 2022 | 75.69 | 75.69 | 73.33 | 73.38 | 156,277 | -2.35(-3.11%) |
Oct 11, 2022 | 75.60 | 76.63 | 75.32 | 75.74 | 230,912 | -0.15(-0.20%) |
Oct 10, 2022 | 75.83 | 76.69 | 75.81 | 75.89 | 90,005 | +0.06(+0.08%) |
Oct 07, 2022 | 77.28 | 77.28 | 75.34 | 75.83 | 355,812 | -1.68(-2.17%) |
Oct 06, 2022 | 79.76 | 79.76 | 77.47 | 77.52 | 109,052 | -2.63(-3.28%) |
Oct 05, 2022 | 80.87 | 80.87 | 79.38 | 80.15 | 59,722 | -1.75(-2.14%) |
Oct 04, 2022 | 80.64 | 81.93 | 80.64 | 81.90 | 102,138 | +1.67(+2.08%) |
Oct 03, 2022 | 78.77 | 80.57 | 78.68 | 80.23 | 174,532 | +2.28(+2.92%) |
Sep 30, 2022 | 79.69 | 79.69 | 77.74 | 77.95 | 218,896 | -1.37(-1.73%) |
Sep 29, 2022 | 82.17 | 82.17 | 79.13 | 79.32 | 89,357 | -3.10(-3.77%) |
Sep 28, 2022 | 82.23 | 82.87 | 81.38 | 82.43 | 170,256 | +0.94(+1.16%) |
Sep 27, 2022 | 83.48 | 83.48 | 81.12 | 81.48 | 127,758 | -1.38(-1.67%) |
Sep 26, 2022 | 84.54 | 84.65 | 82.11 | 82.87 | 154,712 | -1.85(-2.18%) |
Sep 23, 2022 | 84.89 | 84.89 | 83.66 | 84.71 | 79,642 | -1.07(-1.25%) |
Sep 22, 2022 | 86.03 | 86.29 | 85.42 | 85.78 | 97,197 | -0.45(-0.52%) |
Sep 21, 2022 | 87.81 | 88.51 | 86.23 | 86.23 | 43,136 | -1.16(-1.32%) |
Sep 20, 2022 | 87.91 | 87.91 | 86.79 | 87.39 | 102,468 | -1.23(-1.39%) |
Sep 19, 2022 | 87.04 | 88.63 | 86.96 | 88.62 | 41,338 | +1.11(+1.27%) |
Sep 16, 2022 | 87.40 | 88.06 | 87.39 | 87.51 | 59,492 | -0.34(-0.39%) |
Sep 15, 2022 | 89.14 | 89.14 | 87.69 | 87.85 | 60,623 | -2.00(-2.22%) |
Sep 14, 2022 | 89.28 | 90.35 | 89.28 | 89.85 | 33,681 | +0.74(+0.84%) |
Sep 13, 2022 | 90.69 | 90.85 | 88.78 | 89.10 | 44,454 | -2.43(-2.66%) |
Sep 12, 2022 | 90.77 | 91.64 | 90.70 | 91.54 | 42,976 | +0.79(+0.87%) |
Sep 09, 2022 | 90.83 | 91.19 | 90.17 | 90.75 | 57,928 | +0.32(+0.35%) |
Sep 08, 2022 | 89.92 | 90.78 | 89.92 | 90.43 | 99,153 | +0.03(+0.03%) |
Sep 07, 2022 | 87.88 | 90.43 | 87.88 | 90.40 | 152,789 | +2.67(+3.05%) |
Sep 06, 2022 | 87.88 | 88.72 | 87.64 | 87.73 | 57,707 | +0.17(+0.20%) |
Sep 02, 2022 | 88.77 | 89.33 | 87.28 | 87.56 | 41,216 | -0.86(-0.97%) |
Sep 01, 2022 | 87.07 | 88.48 | 87.05 | 88.42 | 120,226 | +1.11(+1.27%) |
Aug 31, 2022 | 87.85 | 88.32 | 87.25 | 87.31 | 153,779 | -0.53(-0.61%) |
Aug 30, 2022 | 89.25 | 89.25 | 87.53 | 87.84 | 53,040 | -1.25(-1.40%) |
Aug 29, 2022 | 88.37 | 89.69 | 87.98 | 89.09 | 211,395 | +0.28(+0.31%) |
Aug 26, 2022 | 90.37 | 90.54 | 88.81 | 88.82 | 43,482 | -1.43(-1.59%) |
Aug 25, 2022 | 89.72 | 90.25 | 89.31 | 90.25 | 42,079 | +0.58(+0.65%) |
Aug 24, 2022 | 89.11 | 89.73 | 89.08 | 89.67 | 51,335 | +0.34(+0.38%) |
Aug 23, 2022 | 89.76 | 89.76 | 89.04 | 89.32 | 19,863 | -0.47(-0.52%) |
Aug 22, 2022 | 90.59 | 90.62 | 89.59 | 89.79 | 37,640 | -1.23(-1.35%) |
Aug 19, 2022 | 90.97 | 91.40 | 90.77 | 91.02 | 27,865 | -0.14(-0.16%) |
Aug 18, 2022 | 91.01 | 91.40 | 90.93 | 91.17 | 51,302 | +0.24(+0.26%) |
Aug 17, 2022 | 90.70 | 91.14 | 90.61 | 90.93 | 71,716 | -0.14(-0.16%) |
Aug 16, 2022 | 90.56 | 91.31 | 90.49 | 91.07 | 58,950 | +0.28(+0.30%) |
Aug 15, 2022 | 89.78 | 90.80 | 89.78 | 90.79 | 48,302 | +0.74(+0.83%) |
Aug 12, 2022 | 89.19 | 90.05 | 89.05 | 90.05 | 81,030 | +1.45(+1.64%) |
Aug 11, 2022 | 88.83 | 89.35 | 88.34 | 88.60 | 242,911 | +0.06(+0.06%) |
Aug 10, 2022 | 88.61 | 88.63 | 87.98 | 88.54 | 564,589 | +0.43(+0.49%) |
Aug 09, 2022 | 87.38 | 88.25 | 87.38 | 88.11 | 47,959 | +0.83(+0.95%) |
Aug 08, 2022 | 87.79 | 88.10 | 86.92 | 87.28 | 158,457 | +0.24(+0.27%) |
Aug 05, 2022 | 87.23 | 87.30 | 86.33 | 87.04 | 50,687 | -0.24(-0.27%) |
Aug 04, 2022 | 87.32 | 87.92 | 87.22 | 87.28 | 50,068 | +0.18(+0.21%) |
Aug 03, 2022 | 86.53 | 87.24 | 85.35 | 87.10 | 26,488 | +0.58(+0.67%) |
Aug 02, 2022 | 86.85 | 87.43 | 86.46 | 86.52 | 45,659 | -0.13(-0.15%) |
Aug 01, 2022 | 86.45 | 86.66 | 85.81 | 86.65 | 106,547 | -0.02(-0.02%) |
Jul 29, 2022 | 85.69 | 86.95 | 85.69 | 86.67 | 137,874 | +0.77(+0.90%) |
Jul 28, 2022 | 84.28 | 86.05 | 84.28 | 85.90 | 55,041 | +2.93(+3.53%) |
Jul 27, 2022 | 82.69 | 83.16 | 82.30 | 82.97 | 56,484 | +0.32(+0.39%) |
Jul 26, 2022 | 82.24 | 82.84 | 82.23 | 82.64 | 40,476 | +0.38(+0.46%) |
Jul 25, 2022 | 81.33 | 82.26 | 81.11 | 82.26 | 73,796 | +0.97(+1.20%) |
Jul 22, 2022 | 80.94 | 81.64 | 80.68 | 81.29 | 23,333 | +0.94(+1.16%) |
Jul 21, 2022 | 80.29 | 80.39 | 79.63 | 80.35 | 49,980 | +0.23(+0.29%) |
Jul 20, 2022 | 81.19 | 81.19 | 79.98 | 80.12 | 94,079 | -0.84(-1.04%) |
Jul 19, 2022 | 80.82 | 81.29 | 80.70 | 80.96 | 87,833 | +0.63(+0.78%) |
Jul 18, 2022 | 81.40 | 81.40 | 80.27 | 80.33 | 152,731 | -1.01(-1.24%) |
Jul 15, 2022 | 81.36 | 81.45 | 80.22 | 81.34 | 58,682 | +0.16(+0.20%) |
Jul 14, 2022 | 80.03 | 81.24 | 79.96 | 81.18 | 48,495 | +0.04(+0.05%) |
Jul 13, 2022 | 80.81 | 81.90 | 80.67 | 81.14 | 122,419 | -0.36(-0.45%) |
Jul 12, 2022 | 81.57 | 82.44 | 81.19 | 81.51 | 138,168 | -0.35(-0.43%) |
Jul 11, 2022 | 81.30 | 81.96 | 81.04 | 81.86 | 110,078 | +0.39(+0.48%) |
Jul 08, 2022 | 81.60 | 81.80 | 81.25 | 81.47 | 127,032 | -0.29(-0.35%) |
Jul 07, 2022 | 82.19 | 82.44 | 81.69 | 81.75 | 57,509 | +0.02(+0.02%) |
Jul 06, 2022 | 81.14 | 82.45 | 80.70 | 81.73 | 396,012 | +0.84(+1.04%) |
Jul 05, 2022 | 83.28 | 83.30 | 79.68 | 80.89 | 91,467 | -2.86(-3.42%) |
Jul 01, 2022 | 82.01 | 83.82 | 81.98 | 83.76 | 154,855 | +2.04(+2.50%) |
Jun 30, 2022 | 80.31 | 82.27 | 80.27 | 81.72 | 143,007 | +0.87(+1.07%) |
Jun 29, 2022 | 80.85 | 81.10 | 80.37 | 80.85 | 74,657 | -0.01(-0.01%) |
Jun 28, 2022 | 81.49 | 82.01 | 80.75 | 80.86 | 103,470 | -0.33(-0.41%) |
Jun 27, 2022 | 80.59 | 81.34 | 80.28 | 81.19 | 50,063 | +0.70(+0.87%) |
Jun 24, 2022 | 79.43 | 80.75 | 79.33 | 80.49 | 555,563 | +1.34(+1.69%) |
Jun 23, 2022 | 77.79 | 79.23 | 77.76 | 79.16 | 131,344 | +1.74(+2.24%) |
Jun 22, 2022 | 76.24 | 77.95 | 76.24 | 77.42 | 89,105 | +0.70(+0.91%) |
Jun 21, 2022 | 75.57 | 77.07 | 75.41 | 76.72 | 144,466 | +1.45(+1.93%) |
Jun 17, 2022 | 76.04 | 76.53 | 74.62 | 75.27 | 577,367 | -0.66(-0.87%) |
Jun 16, 2022 | 76.55 | 76.55 | 75.50 | 75.93 | 142,977 | -1.55(-2.00%) |
Jun 15, 2022 | 77.62 | 78.62 | 76.60 | 77.48 | 188,489 | +0.51(+0.66%) |
Jun 14, 2022 | 79.19 | 79.19 | 76.20 | 76.97 | 217,762 | -1.96(-2.48%) |
Jun 13, 2022 | 81.61 | 81.61 | 78.60 | 78.93 | 156,189 | -3.78(-4.57%) |
Jun 10, 2022 | 82.65 | 83.40 | 82.12 | 82.71 | 60,537 | -0.74(-0.89%) |
Jun 09, 2022 | 85.62 | 85.79 | 83.45 | 83.45 | 62,138 | -2.06(-2.41%) |
Jun 08, 2022 | 86.99 | 86.99 | 85.40 | 85.51 | 26,737 | -1.69(-1.94%) |
Jun 07, 2022 | 86.32 | 87.30 | 85.97 | 87.20 | 63,005 | +0.59(+0.68%) |
Jun 06, 2022 | 87.12 | 87.30 | 86.57 | 86.61 | 74,089 | +0.19(+0.22%) |
Jun 03, 2022 | 86.46 | 86.80 | 86.16 | 86.42 | 200,342 | -0.28(-0.32%) |
Jun 02, 2022 | 86.48 | 86.81 | 84.87 | 86.70 | 155,291 | +0.59(+0.68%) |
Jun 01, 2022 | 86.66 | 86.66 | 85.37 | 86.11 | 64,674 | -0.06(-0.07%) |
May 31, 2022 | 86.69 | 86.93 | 85.96 | 86.16 | 207,276 | -1.25(-1.43%) |
May 27, 2022 | 85.98 | 87.42 | 85.72 | 87.42 | 62,584 | +1.47(+1.71%) |
May 26, 2022 | 86.35 | 86.54 | 85.95 | 85.95 | 73,364 | +0.22(+0.25%) |
May 25, 2022 | 85.62 | 85.79 | 85.21 | 85.73 | 64,171 | -0.03(-0.03%) |
May 24, 2022 | 84.31 | 85.86 | 83.69 | 85.76 | 80,157 | +1.55(+1.84%) |
May 23, 2022 | 84.02 | 84.54 | 83.46 | 84.21 | 70,422 | +0.94(+1.13%) |
May 20, 2022 | 83.48 | 83.48 | 82.18 | 83.27 | 108,297 | +0.20(+0.24%) |
May 19, 2022 | 82.71 | 83.45 | 81.95 | 83.07 | 75,307 | -0.03(-0.03%) |
May 18, 2022 | 83.82 | 84.19 | 82.89 | 83.10 | 64,759 | -0.95(-1.13%) |
May 17, 2022 | 83.65 | 84.05 | 82.47 | 84.05 | 100,691 | +0.90(+1.09%) |
May 16, 2022 | 82.87 | 83.50 | 82.63 | 83.14 | 67,772 | +0.28(+0.33%) |
May 13, 2022 | 82.37 | 83.03 | 81.78 | 82.87 | 105,869 | +1.03(+1.25%) |
May 12, 2022 | 82.72 | 82.73 | 81.07 | 81.84 | 232,175 | -0.90(-1.09%) |
May 11, 2022 | 82.21 | 84.04 | 82.11 | 82.74 | 157,683 | +0.61(+0.74%) |
May 10, 2022 | 83.60 | 84.25 | 81.19 | 82.14 | 147,816 | -1.09(-1.31%) |
May 09, 2022 | 83.61 | 84.03 | 82.75 | 83.23 | 193,618 | -0.84(-0.99%) |
May 06, 2022 | 83.11 | 84.34 | 83.03 | 84.06 | 120,174 | +0.55(+0.66%) |
May 05, 2022 | 84.04 | 84.39 | 82.72 | 83.51 | 140,740 | -0.90(-1.07%) |
May 04, 2022 | 82.83 | 84.50 | 82.82 | 84.42 | 143,336 | +1.86(+2.26%) |
May 03, 2022 | 82.37 | 83.83 | 82.21 | 82.55 | 140,566 | +0.36(+0.44%) |
May 02, 2022 | 83.27 | 83.75 | 81.16 | 82.19 | 204,152 | -0.87(-1.05%) |
Apr 29, 2022 | 85.52 | 85.52 | 83.01 | 83.07 | 252,594 | -2.58(-3.02%) |
Apr 28, 2022 | 85.06 | 85.86 | 84.77 | 85.65 | 104,595 | +0.92(+1.09%) |
Apr 27, 2022 | 84.97 | 85.85 | 84.44 | 84.73 | 96,718 | -0.18(-0.21%) |
Apr 26, 2022 | 85.43 | 86.40 | 84.90 | 84.91 | 145,590 | -0.44(-0.51%) |
Apr 25, 2022 | 86.14 | 86.14 | 83.99 | 85.35 | 129,045 | -0.71(-0.83%) |
Apr 22, 2022 | 87.29 | 87.31 | 85.95 | 86.06 | 128,367 | -1.45(-1.66%) |
Apr 21, 2022 | 88.71 | 88.90 | 87.48 | 87.51 | 110,646 | -1.32(-1.49%) |
Apr 20, 2022 | 88.64 | 89.22 | 88.64 | 88.84 | 101,217 | +0.77(+0.87%) |
Apr 19, 2022 | 87.76 | 88.26 | 87.67 | 88.07 | 58,040 | +0.58(+0.66%) |
Apr 18, 2022 | 88.16 | 88.49 | 87.10 | 87.49 | 78,135 | -0.44(-0.50%) |
Apr 14, 2022 | 88.08 | 88.58 | 87.92 | 87.92 | 153,576 | -0.18(-0.20%) |
Apr 13, 2022 | 88.38 | 88.43 | 87.53 | 88.10 | 115,616 | -0.17(-0.19%) |
Apr 12, 2022 | 87.95 | 88.79 | 87.72 | 88.27 | 275,902 | +0.32(+0.37%) |
Apr 11, 2022 | 89.19 | 89.33 | 87.92 | 87.95 | 160,944 | -1.27(-1.43%) |
Apr 08, 2022 | 89.12 | 89.54 | 88.65 | 89.22 | 132,229 | +0.28(+0.31%) |
Apr 07, 2022 | 89.04 | 89.05 | 88.08 | 88.95 | 148,742 | -0.01(-0.01%) |
Apr 06, 2022 | 87.49 | 89.00 | 87.45 | 88.96 | 131,078 | +1.56(+1.78%) |
Apr 05, 2022 | 87.01 | 88.39 | 87.01 | 87.40 | 117,189 | +0.38(+0.44%) |
Apr 04, 2022 | 87.41 | 87.41 | 86.18 | 87.02 | 155,430 | -0.64(-0.73%) |