Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.84 | 78.32 | 77.05 | 77.55 | 3,509,493 | +0.19(+0.24%) |
Mar 30, 2023 | 77.15 | 77.59 | 76.87 | 77.37 | 2,594,766 | +0.47(+0.61%) |
Mar 29, 2023 | 77.37 | 77.57 | 76.66 | 76.90 | 2,066,531 | +0.43(+0.56%) |
Mar 28, 2023 | 75.83 | 76.96 | 75.81 | 76.47 | 2,092,439 | +0.78(+1.03%) |
Mar 27, 2023 | 75.70 | 76.20 | 74.89 | 75.69 | 2,471,941 | +1.11(+1.49%) |
Mar 24, 2023 | 72.73 | 74.72 | 72.21 | 74.58 | 2,392,966 | +1.44(+1.97%) |
Mar 23, 2023 | 75.18 | 75.69 | 72.65 | 73.14 | 3,113,360 | -1.79(-2.39%) |
Mar 22, 2023 | 75.89 | 76.47 | 74.92 | 74.93 | 2,795,670 | -0.70(-0.93%) |
Mar 21, 2023 | 75.73 | 75.88 | 74.96 | 75.63 | 2,574,476 | +0.74(+0.99%) |
Mar 20, 2023 | 72.81 | 75.42 | 72.53 | 74.89 | 3,745,592 | +2.60(+3.60%) |
Mar 17, 2023 | 74.42 | 74.42 | 72.02 | 72.29 | 6,627,925 | -2.15(-2.89%) |
Mar 16, 2023 | 74.00 | 74.49 | 73.22 | 74.44 | 3,404,062 | -0.33(-0.44%) |
Mar 15, 2023 | 75.55 | 75.76 | 74.00 | 74.78 | 3,488,000 | -2.08(-2.71%) |
Mar 14, 2023 | 76.28 | 77.24 | 75.94 | 76.86 | 3,346,413 | +1.68(+2.24%) |
Mar 13, 2023 | 73.99 | 75.78 | 73.36 | 75.18 | 3,887,561 | +0.55(+0.73%) |
Mar 10, 2023 | 75.45 | 76.14 | 74.37 | 74.63 | 4,316,322 | -1.29(-1.71%) |
Mar 09, 2023 | 77.96 | 78.24 | 75.65 | 75.92 | 2,777,849 | -1.87(-2.40%) |
Mar 08, 2023 | 77.71 | 77.93 | 77.11 | 77.79 | 1,712,661 | +0.18(+0.23%) |
Mar 07, 2023 | 78.97 | 79.16 | 77.20 | 77.62 | 2,466,085 | -1.63(-2.05%) |
Mar 06, 2023 | 78.82 | 79.26 | 78.40 | 79.24 | 2,839,654 | +0.33(+0.42%) |
Mar 03, 2023 | 78.18 | 79.15 | 77.99 | 78.91 | 1,917,665 | +0.48(+0.61%) |
Mar 02, 2023 | 77.16 | 78.85 | 76.93 | 78.44 | 2,847,913 | +1.29(+1.68%) |
Mar 01, 2023 | 77.53 | 77.74 | 76.72 | 77.14 | 3,068,092 | -0.35(-0.45%) |
Feb 28, 2023 | 78.77 | 78.77 | 76.86 | 77.49 | 6,086,101 | -1.55(-1.96%) |
Feb 27, 2023 | 79.44 | 79.82 | 78.91 | 79.04 | 2,348,932 | -0.24(-0.31%) |
Feb 24, 2023 | 79.87 | 79.87 | 78.88 | 79.28 | 2,948,726 | -0.59(-0.74%) |
Feb 23, 2023 | 80.08 | 80.80 | 79.29 | 79.88 | 3,272,869 | +0.43(+0.54%) |
Feb 22, 2023 | 79.77 | 80.17 | 79.29 | 79.45 | 3,627,839 | +0.20(+0.26%) |
Feb 21, 2023 | 79.09 | 79.75 | 79.01 | 79.24 | 2,322,499 | -0.19(-0.23%) |
Feb 17, 2023 | 79.13 | 79.48 | 78.74 | 79.43 | 2,428,394 | +0.17(+0.21%) |
Feb 16, 2023 | 79.17 | 79.96 | 79.13 | 79.26 | 2,475,158 | -0.31(-0.39%) |
Feb 15, 2023 | 79.34 | 79.83 | 78.90 | 79.58 | 3,161,441 | -0.04(-0.05%) |
Feb 14, 2023 | 80.12 | 80.27 | 79.23 | 79.61 | 2,444,305 | -0.12(-0.15%) |
Feb 13, 2023 | 79.94 | 80.03 | 79.01 | 79.73 | 3,994,193 | -0.19(-0.23%) |
Feb 10, 2023 | 79.27 | 80.14 | 79.02 | 79.92 | 3,538,146 | +1.45(+1.85%) |
Feb 09, 2023 | 79.58 | 83.86 | 78.18 | 78.47 | 3,844,953 | -0.97(-1.23%) |
Feb 08, 2023 | 79.82 | 80.79 | 79.07 | 79.44 | 3,166,579 | -0.59(-0.74%) |
Feb 07, 2023 | 79.73 | 80.12 | 79.11 | 80.03 | 3,435,062 | +0.10(+0.12%) |
Feb 06, 2023 | 79.68 | 80.29 | 79.39 | 79.94 | 2,975,844 | +0.27(+0.34%) |
Feb 03, 2023 | 80.36 | 81.03 | 79.46 | 79.67 | 2,791,575 | -0.03(-0.04%) |
Feb 02, 2023 | 79.75 | 80.36 | 78.51 | 79.69 | 5,917,267 | -1.03(-1.27%) |
Feb 01, 2023 | 80.11 | 81.18 | 79.91 | 80.72 | 5,991,285 | +0.50(+0.63%) |
Jan 31, 2023 | 78.97 | 80.34 | 78.53 | 80.22 | 5,172,349 | +0.58(+0.73%) |
Jan 30, 2023 | 80.49 | 80.68 | 79.33 | 79.64 | 4,168,869 | -1.34(-1.65%) |
Jan 27, 2023 | 82.59 | 82.95 | 80.69 | 80.97 | 3,643,530 | -1.23(-1.50%) |
Jan 26, 2023 | 83.35 | 83.52 | 80.18 | 82.20 | 4,647,277 | -0.65(-0.78%) |
Jan 25, 2023 | 82.13 | 82.88 | 81.47 | 82.85 | 3,098,198 | -0.19(-0.23%) |
Jan 24, 2023 | 81.96 | 83.18 | 80.46 | 83.04 | 2,538,882 | +1.37(+1.68%) |
Jan 23, 2023 | 82.01 | 82.03 | 80.59 | 81.67 | 4,475,329 | -0.39(-0.47%) |
Jan 20, 2023 | 82.68 | 82.90 | 81.29 | 82.06 | 10,484,610 | -0.54(-0.66%) |
Jan 19, 2023 | 82.47 | 84.23 | 82.39 | 82.60 | 3,251,859 | +0.30(+0.36%) |
Jan 18, 2023 | 85.20 | 85.50 | 82.19 | 82.30 | 3,638,280 | -2.99(-3.51%) |
Jan 17, 2023 | 85.75 | 86.48 | 85.28 | 85.29 | 2,834,581 | -0.30(-0.35%) |
Jan 13, 2023 | 84.23 | 85.89 | 84.23 | 85.59 | 2,569,949 | +0.98(+1.16%) |
Jan 12, 2023 | 84.04 | 84.85 | 83.42 | 84.61 | 2,905,488 | +0.69(+0.82%) |
Jan 11, 2023 | 84.00 | 84.08 | 83.29 | 83.93 | 2,780,917 | +0.44(+0.52%) |
Jan 10, 2023 | 82.96 | 83.65 | 82.46 | 83.49 | 2,700,823 | +0.83(+1.01%) |
Jan 09, 2023 | 83.27 | 84.28 | 82.60 | 82.66 | 4,065,096 | -0.56(-0.67%) |
Jan 06, 2023 | 82.19 | 83.64 | 81.76 | 83.22 | 4,191,914 | +1.67(+2.04%) |
Jan 05, 2023 | 83.43 | 83.64 | 80.89 | 81.55 | 5,534,823 | -2.09(-2.50%) |
Jan 04, 2023 | 86.57 | 86.57 | 83.32 | 83.64 | 5,284,381 | -3.16(-3.64%) |
Jan 03, 2023 | 89.80 | 89.90 | 86.19 | 86.80 | 2,360,442 | -3.10(-3.45%) |
Dec 30, 2022 | 89.43 | 90.12 | 89.12 | 89.90 | 1,713,759 | -0.26(-0.29%) |
Dec 29, 2022 | 90.90 | 91.22 | 90.07 | 90.16 | 1,546,363 | -0.48(-0.53%) |
Dec 28, 2022 | 92.85 | 92.85 | 90.19 | 90.64 | 1,628,348 | -2.22(-2.39%) |
Dec 27, 2022 | 91.97 | 93.10 | 91.93 | 92.86 | 1,513,693 | +1.25(+1.36%) |
Dec 23, 2022 | 90.94 | 91.64 | 90.67 | 91.61 | 1,143,083 | +1.09(+1.21%) |
Dec 22, 2022 | 91.13 | 91.26 | 89.04 | 90.52 | 1,423,534 | -0.76(-0.83%) |
Dec 21, 2022 | 90.27 | 91.49 | 89.67 | 91.27 | 1,546,378 | +1.29(+1.43%) |
Dec 20, 2022 | 89.77 | 90.93 | 89.37 | 89.99 | 2,057,641 | +0.28(+0.31%) |
Dec 19, 2022 | 90.04 | 91.18 | 88.86 | 89.71 | 2,030,163 | +0.33(+0.37%) |
Dec 16, 2022 | 88.66 | 89.84 | 87.65 | 89.38 | 8,640,821 | -0.11(-0.12%) |
Dec 15, 2022 | 89.17 | 90.31 | 89.05 | 89.48 | 2,749,012 | -0.37(-0.41%) |
Dec 14, 2022 | 91.28 | 91.60 | 89.65 | 89.85 | 2,867,211 | -0.42(-0.46%) |
Dec 13, 2022 | 91.40 | 91.69 | 89.68 | 90.27 | 2,409,808 | -0.10(-0.11%) |
Dec 12, 2022 | 89.11 | 90.54 | 88.32 | 90.36 | 2,077,096 | +1.40(+1.58%) |
Dec 09, 2022 | 89.56 | 90.41 | 88.91 | 88.96 | 2,854,818 | -0.50(-0.56%) |
Dec 08, 2022 | 91.01 | 91.15 | 88.84 | 89.46 | 2,020,174 | -0.75(-0.83%) |
Dec 07, 2022 | 88.32 | 90.40 | 88.30 | 90.21 | 3,233,393 | +2.25(+2.55%) |
Dec 06, 2022 | 87.79 | 89.16 | 86.98 | 87.96 | 2,751,846 | +0.08(+0.09%) |
Dec 05, 2022 | 87.84 | 89.52 | 87.09 | 87.89 | 3,783,722 | -0.91(-1.02%) |
Dec 02, 2022 | 88.12 | 89.22 | 87.29 | 88.80 | 3,675,165 | +0.38(+0.43%) |
Dec 01, 2022 | 94.59 | 94.79 | 88.31 | 88.42 | 5,309,027 | -5.98(-6.34%) |
Nov 30, 2022 | 93.88 | 94.74 | 92.03 | 94.40 | 4,330,978 | +1.02(+1.09%) |
Nov 29, 2022 | 93.62 | 94.70 | 92.98 | 93.38 | 1,715,896 | +0.19(+0.21%) |
Nov 28, 2022 | 93.85 | 94.35 | 92.92 | 93.19 | 2,190,512 | -1.11(-1.18%) |
Nov 25, 2022 | 94.18 | 94.45 | 93.77 | 94.30 | 773,830 | +0.60(+0.64%) |
Nov 23, 2022 | 94.29 | 95.00 | 93.60 | 93.70 | 1,712,300 | -0.86(-0.91%) |
Nov 22, 2022 | 93.72 | 94.67 | 93.25 | 94.57 | 2,431,753 | +1.51(+1.62%) |
Nov 21, 2022 | 92.22 | 94.29 | 91.18 | 93.06 | 3,689,484 | +0.93(+1.01%) |
Nov 18, 2022 | 92.01 | 92.57 | 91.12 | 92.13 | 2,048,882 | +0.53(+0.58%) |
Nov 17, 2022 | 91.42 | 92.11 | 90.85 | 91.59 | 1,862,797 | -0.57(-0.62%) |
Nov 16, 2022 | 91.02 | 92.66 | 90.82 | 92.16 | 2,076,154 | +0.64(+0.70%) |
Nov 15, 2022 | 91.67 | 91.84 | 90.01 | 91.53 | 2,870,002 | +0.63(+0.69%) |
Nov 14, 2022 | 90.04 | 92.63 | 89.76 | 90.90 | 2,978,569 | +1.17(+1.30%) |
Nov 11, 2022 | 91.32 | 91.80 | 88.45 | 89.73 | 2,632,335 | -1.17(-1.28%) |
Nov 10, 2022 | 91.98 | 92.46 | 90.09 | 90.90 | 2,620,121 | +1.18(+1.31%) |
Nov 09, 2022 | 92.35 | 92.75 | 89.30 | 89.72 | 2,570,499 | -3.21(-3.45%) |
Nov 08, 2022 | 92.37 | 93.32 | 91.79 | 92.93 | 2,211,655 | +0.76(+0.83%) |
Nov 07, 2022 | 91.78 | 92.23 | 90.89 | 92.17 | 2,926,886 | +0.40(+0.43%) |
Nov 04, 2022 | 94.37 | 94.75 | 91.57 | 91.77 | 2,890,896 | -1.05(-1.13%) |
Nov 03, 2022 | 92.05 | 93.74 | 90.97 | 92.82 | 2,066,960 | +0.46(+0.50%) |
Nov 02, 2022 | 92.51 | 92.36 | 2,901,396 | -1.67(-1.77%) | ||
Nov 01, 2022 | 93.87 | 94.46 | 92.91 | 94.03 | 2,410,724 | +0.53(+0.57%) |
Oct 31, 2022 | 91.89 | 94.33 | 91.79 | 93.50 | 4,896,358 | +2.02(+2.21%) |
Oct 28, 2022 | 90.65 | 92.03 | 90.09 | 91.47 | 1,971,825 | +0.72(+0.80%) |
Oct 27, 2022 | 90.89 | 92.68 | 90.42 | 90.75 | 3,330,138 | +0.52(+0.58%) |
Oct 26, 2022 | 88.77 | 90.75 | 88.59 | 90.23 | 3,880,914 | +2.36(+2.69%) |
Oct 25, 2022 | 86.99 | 88.37 | 85.38 | 87.87 | 4,323,229 | +1.79(+2.08%) |
Oct 24, 2022 | 86.76 | 87.21 | 85.91 | 86.08 | 2,336,991 | -0.40(-0.46%) |
Oct 21, 2022 | 84.48 | 86.83 | 84.11 | 86.47 | 2,305,776 | +1.31(+1.54%) |
Oct 20, 2022 | 85.81 | 86.49 | 84.87 | 85.16 | 3,300,655 | -0.02(-0.02%) |
Oct 19, 2022 | 84.82 | 85.53 | 84.28 | 85.18 | 1,853,285 | +0.56(+0.66%) |
Oct 18, 2022 | 83.55 | 84.78 | 83.23 | 84.62 | 1,983,771 | +1.94(+2.34%) |
Oct 17, 2022 | 81.71 | 83.10 | 81.71 | 82.68 | 2,576,707 | +2.29(+2.85%) |
Oct 14, 2022 | 86.03 | 86.03 | 80.31 | 80.39 | 3,109,259 | -5.26(-6.15%) |
Oct 13, 2022 | 81.77 | 85.77 | 81.47 | 85.65 | 2,143,392 | +2.71(+3.27%) |
Oct 12, 2022 | 83.20 | 83.79 | 80.80 | 82.94 | 4,612,656 | -0.26(-0.31%) |
Oct 11, 2022 | 82.85 | 84.42 | 81.65 | 83.20 | 2,683,267 | -0.30(-0.36%) |
Oct 10, 2022 | 83.69 | 84.46 | 82.79 | 83.50 | 2,345,922 | +1.13(+1.37%) |
Oct 07, 2022 | 81.93 | 82.95 | 81.30 | 82.37 | 2,485,353 | -0.30(-0.36%) |
Oct 06, 2022 | 82.55 | 83.99 | 82.18 | 82.67 | 2,605,932 | -0.50(-0.60%) |
Oct 05, 2022 | 81.97 | 83.99 | 81.72 | 83.17 | 2,327,843 | +0.55(+0.67%) |
Oct 04, 2022 | 81.16 | 82.77 | 81.04 | 82.62 | 2,467,412 | +2.57(+3.22%) |
Oct 03, 2022 | 78.44 | 80.23 | 78.02 | 80.05 | 2,716,497 | +2.49(+3.21%) |
Sep 30, 2022 | 78.18 | 78.91 | 77.37 | 77.56 | 2,526,896 | -0.15(-0.20%) |
Sep 29, 2022 | 79.47 | 79.65 | 77.28 | 77.72 | 1,886,440 | -2.22(-2.77%) |
Sep 28, 2022 | 78.31 | 80.40 | 77.53 | 79.93 | 2,152,356 | +2.02(+2.59%) |
Sep 27, 2022 | 79.72 | 80.30 | 77.54 | 77.92 | 3,717,390 | -0.67(-0.85%) |
Sep 26, 2022 | 78.29 | 80.25 | 78.05 | 78.58 | 3,198,219 | -0.13(-0.17%) |
Sep 23, 2022 | 81.48 | 81.48 | 77.36 | 78.72 | 3,723,847 | -4.26(-5.14%) |
Sep 22, 2022 | 83.44 | 83.89 | 82.50 | 82.98 | 2,489,493 | +0.07(+0.08%) |
Sep 21, 2022 | 84.75 | 85.44 | 82.91 | 82.91 | 2,165,609 | -0.72(-0.86%) |
Sep 20, 2022 | 83.60 | 83.89 | 82.36 | 83.64 | 1,987,631 | -0.56(-0.66%) |
Sep 19, 2022 | 80.88 | 84.20 | 80.75 | 84.20 | 2,680,557 | +2.47(+3.02%) |
Sep 16, 2022 | 81.91 | 82.41 | 81.06 | 81.73 | 5,824,952 | -0.47(-0.57%) |
Sep 15, 2022 | 82.94 | 83.36 | 82.02 | 82.20 | 2,327,289 | -0.88(-1.06%) |
Sep 14, 2022 | 82.89 | 83.73 | 82.30 | 83.08 | 2,929,835 | -0.17(-0.21%) |
Sep 13, 2022 | 83.78 | 85.51 | 82.81 | 83.25 | 2,885,435 | -1.79(-2.11%) |
Sep 12, 2022 | 88.40 | 88.65 | 83.85 | 85.04 | 5,006,375 | -3.14(-3.56%) |
Sep 09, 2022 | 87.50 | 88.95 | 87.07 | 88.19 | 3,811,465 | +1.14(+1.31%) |
Sep 08, 2022 | 83.68 | 87.08 | 83.68 | 87.05 | 4,054,492 | +2.95(+3.51%) |
Sep 07, 2022 | 81.95 | 84.30 | 81.56 | 84.10 | 2,906,744 | +1.48(+1.79%) |
Sep 06, 2022 | 84.81 | 85.19 | 82.46 | 82.62 | 3,260,010 | -1.84(-2.18%) |
Sep 02, 2022 | 85.57 | 86.57 | 84.17 | 84.47 | 2,768,352 | +0.03(+0.03%) |
Sep 01, 2022 | 83.99 | 84.71 | 83.61 | 84.44 | 2,579,138 | -0.30(-0.35%) |
Aug 31, 2022 | 84.03 | 85.69 | 83.45 | 84.74 | 3,612,657 | +0.31(+0.37%) |
Aug 30, 2022 | 87.10 | 87.10 | 84.13 | 84.43 | 2,712,384 | -3.08(-3.51%) |
Aug 29, 2022 | 85.73 | 88.16 | 85.54 | 87.50 | 1,946,354 | +1.16(+1.34%) |
Aug 26, 2022 | 87.65 | 87.68 | 86.29 | 86.35 | 2,370,902 | -1.30(-1.49%) |
Aug 25, 2022 | 86.09 | 87.71 | 85.79 | 87.65 | 2,536,993 | +2.19(+2.56%) |
Aug 24, 2022 | 84.73 | 85.98 | 83.54 | 85.46 | 2,185,777 | +0.57(+0.67%) |
Aug 23, 2022 | 83.54 | 85.13 | 83.15 | 84.89 | 1,812,278 | +1.46(+1.74%) |
Aug 22, 2022 | 82.88 | 83.95 | 82.68 | 83.43 | 1,841,454 | -0.67(-0.79%) |
Aug 19, 2022 | 84.36 | 84.73 | 83.53 | 84.10 | 1,906,340 | -0.38(-0.45%) |
Aug 18, 2022 | 83.47 | 84.65 | 83.42 | 84.48 | 1,540,941 | +1.22(+1.47%) |
Aug 17, 2022 | 83.02 | 83.70 | 82.52 | 83.25 | 1,278,327 | -0.22(-0.27%) |
Aug 16, 2022 | 82.63 | 83.65 | 82.43 | 83.47 | 1,823,989 | +0.82(+0.99%) |
Aug 15, 2022 | 81.80 | 82.81 | 80.72 | 82.65 | 1,840,209 | -0.45(-0.54%) |
Aug 12, 2022 | 81.19 | 83.17 | 81.10 | 83.10 | 2,437,727 | +2.36(+2.92%) |
Aug 11, 2022 | 80.75 | 81.63 | 80.43 | 80.74 | 1,804,667 | +0.52(+0.65%) |
Aug 10, 2022 | 80.09 | 80.90 | 79.84 | 80.23 | 2,089,790 | +0.71(+0.89%) |
Aug 09, 2022 | 79.55 | 80.61 | 79.19 | 79.52 | 1,825,235 | +0.36(+0.45%) |
Aug 08, 2022 | 79.55 | 79.98 | 78.92 | 79.16 | 2,628,158 | -0.26(-0.33%) |
Aug 05, 2022 | 78.57 | 80.42 | 78.19 | 79.42 | 2,270,165 | +0.71(+0.90%) |
Aug 04, 2022 | 78.53 | 79.25 | 78.09 | 78.71 | 2,514,766 | -0.22(-0.28%) |
Aug 03, 2022 | 79.11 | 79.51 | 78.17 | 78.93 | 2,645,055 | -0.52(-0.65%) |
Aug 02, 2022 | 80.68 | 81.02 | 79.31 | 79.45 | 3,321,871 | -1.41(-1.74%) |
Aug 01, 2022 | 79.54 | 81.40 | 79.42 | 80.86 | 4,005,280 | +1.43(+1.80%) |
Jul 29, 2022 | 76.61 | 79.50 | 76.59 | 79.43 | 4,851,905 | +3.28(+4.31%) |
Jul 28, 2022 | 76.70 | 77.80 | 75.80 | 76.15 | 3,149,361 | -1.06(-1.37%) |
Jul 27, 2022 | 75.09 | 77.60 | 74.49 | 77.20 | 4,575,159 | +1.47(+1.94%) |
Jul 26, 2022 | 75.12 | 76.77 | 73.56 | 75.73 | 5,838,160 | +3.17(+4.36%) |
Jul 25, 2022 | 71.78 | 73.34 | 71.73 | 72.57 | 2,823,713 | +1.71(+2.41%) |
Jul 22, 2022 | 71.01 | 71.68 | 70.44 | 70.86 | 1,543,047 | -0.17(-0.24%) |
Jul 21, 2022 | 71.02 | 71.34 | 70.42 | 71.03 | 1,613,330 | -0.53(-0.74%) |
Jul 20, 2022 | 70.29 | 71.73 | 69.90 | 71.56 | 2,071,766 | +0.71(+1.00%) |
Jul 19, 2022 | 70.01 | 71.04 | 69.72 | 70.85 | 1,940,990 | +1.23(+1.76%) |
Jul 18, 2022 | 69.77 | 70.86 | 69.43 | 69.62 | 2,304,750 | +0.53(+0.76%) |
Jul 15, 2022 | 69.43 | 69.65 | 68.28 | 69.09 | 2,134,893 | +0.29(+0.42%) |
Jul 14, 2022 | 68.29 | 69.02 | 67.19 | 68.81 | 3,234,617 | -0.95(-1.36%) |
Jul 13, 2022 | 69.54 | 70.34 | 69.09 | 69.76 | 2,181,041 | -0.15(-0.22%) |
Jul 12, 2022 | 69.01 | 70.99 | 68.66 | 69.91 | 2,101,283 | +0.21(+0.30%) |
Jul 11, 2022 | 70.01 | 70.71 | 69.59 | 69.70 | 1,975,853 | -0.68(-0.97%) |
Jul 08, 2022 | 71.79 | 72.26 | 70.27 | 70.38 | 2,676,432 | -1.02(-1.42%) |
Jul 07, 2022 | 70.65 | 72.67 | 70.54 | 71.40 | 3,119,067 | +2.09(+3.02%) |
Jul 06, 2022 | 69.61 | 70.18 | 67.91 | 69.30 | 2,962,224 | -0.15(-0.22%) |
Jul 05, 2022 | 71.60 | 71.94 | 68.29 | 69.46 | 4,328,747 | -3.87(-5.27%) |
Jul 01, 2022 | 74.38 | 74.62 | 71.86 | 73.33 | 2,717,856 | -1.14(-1.53%) |
Jun 30, 2022 | 73.22 | 74.93 | 72.83 | 74.47 | 4,138,071 | +0.35(+0.47%) |
Jun 29, 2022 | 73.56 | 74.44 | 73.25 | 74.12 | 3,672,160 | +1.20(+1.65%) |
Jun 28, 2022 | 73.47 | 75.13 | 72.61 | 72.92 | 2,841,922 | -0.05(-0.07%) |
Jun 27, 2022 | 72.02 | 73.48 | 71.59 | 72.97 | 3,767,610 | +1.46(+2.04%) |
Jun 24, 2022 | 69.00 | 71.70 | 68.66 | 71.51 | 13,389,344 | +2.66(+3.86%) |
Jun 23, 2022 | 74.36 | 74.36 | 68.71 | 68.85 | 6,716,271 | -5.45(-7.34%) |
Jun 22, 2022 | 74.87 | 75.42 | 74.23 | 74.30 | 2,964,625 | -1.89(-2.48%) |
Jun 21, 2022 | 76.26 | 76.37 | 75.16 | 76.19 | 3,270,689 | +2.01(+2.70%) |
Jun 17, 2022 | 76.18 | 76.74 | 73.69 | 74.19 | 9,554,092 | -1.65(-2.18%) |
Jun 16, 2022 | 77.73 | 77.73 | 75.33 | 75.84 | 3,632,171 | -3.12(-3.95%) |
Jun 15, 2022 | 79.84 | 80.07 | 78.18 | 78.96 | 3,263,349 | -0.37(-0.47%) |
Jun 14, 2022 | 79.08 | 79.57 | 78.26 | 79.33 | 2,631,477 | +0.63(+0.80%) |
Jun 13, 2022 | 79.52 | 80.21 | 78.28 | 78.70 | 3,230,044 | -2.56(-3.15%) |
Jun 10, 2022 | 81.57 | 82.75 | 80.70 | 81.26 | 2,820,327 | -1.25(-1.51%) |
Jun 09, 2022 | 84.68 | 85.03 | 82.40 | 82.51 | 2,128,493 | -2.52(-2.97%) |
Jun 08, 2022 | 85.41 | 85.93 | 84.67 | 85.03 | 1,765,303 | -0.87(-1.02%) |
Jun 07, 2022 | 84.10 | 86.09 | 83.65 | 85.91 | 2,122,424 | +1.07(+1.26%) |
Jun 06, 2022 | 84.84 | 85.33 | 84.11 | 84.84 | 2,059,144 | +0.48(+0.57%) |
Jun 03, 2022 | 85.41 | 85.72 | 83.97 | 84.36 | 2,481,363 | -1.31(-1.53%) |
Jun 02, 2022 | 83.16 | 85.68 | 82.87 | 85.68 | 3,114,923 | +2.50(+3.01%) |
Jun 01, 2022 | 87.22 | 87.53 | 82.25 | 83.17 | 4,644,258 | -3.98(-4.57%) |
May 31, 2022 | 85.80 | 88.10 | 85.49 | 87.15 | 9,122,329 | +1.81(+2.13%) |
May 27, 2022 | 84.56 | 85.36 | 83.26 | 85.34 | 2,908,234 | +0.59(+0.70%) |
May 26, 2022 | 85.79 | 85.89 | 84.10 | 84.75 | 3,626,986 | -0.44(-0.52%) |
May 25, 2022 | 84.09 | 85.78 | 84.01 | 85.19 | 2,846,972 | +0.97(+1.15%) |
May 24, 2022 | 82.91 | 84.36 | 82.25 | 84.22 | 2,768,985 | +1.14(+1.37%) |
May 23, 2022 | 81.56 | 83.77 | 81.51 | 83.08 | 3,305,019 | +2.47(+3.06%) |
May 20, 2022 | 81.15 | 81.91 | 78.97 | 80.61 | 5,032,157 | +0.13(+0.17%) |
May 19, 2022 | 80.00 | 81.30 | 78.16 | 80.47 | 4,508,815 | -0.65(-0.80%) |
May 18, 2022 | 84.64 | 84.89 | 80.78 | 81.13 | 5,001,555 | -3.92(-4.61%) |
May 17, 2022 | 84.09 | 85.47 | 82.86 | 85.05 | 6,100,865 | +1.78(+2.13%) |
May 16, 2022 | 82.00 | 83.57 | 82.00 | 83.28 | 3,995,395 | +1.71(+2.10%) |
May 13, 2022 | 81.56 | 82.14 | 80.64 | 81.57 | 3,031,360 | +0.91(+1.13%) |
May 12, 2022 | 80.43 | 80.78 | 78.86 | 80.66 | 3,672,194 | +0.08(+0.09%) |
May 11, 2022 | 81.32 | 82.64 | 80.34 | 80.58 | 3,760,562 | -0.58(-0.72%) |
May 10, 2022 | 81.49 | 84.15 | 80.33 | 81.17 | 4,215,005 | +0.58(+0.72%) |
May 09, 2022 | 84.56 | 84.59 | 80.23 | 80.58 | 4,532,162 | -5.13(-5.98%) |
May 06, 2022 | 84.93 | 86.10 | 84.41 | 85.71 | 2,719,349 | +0.31(+0.36%) |
May 05, 2022 | 87.07 | 87.60 | 84.36 | 85.41 | 3,072,158 | -1.66(-1.91%) |
May 04, 2022 | 86.20 | 87.21 | 84.94 | 87.07 | 3,573,364 | +1.33(+1.55%) |
May 03, 2022 | 85.29 | 86.81 | 84.86 | 85.74 | 4,040,420 | +0.43(+0.50%) |
May 02, 2022 | 86.17 | 86.40 | 84.06 | 85.31 | 3,746,281 | -0.24(-0.28%) |
Apr 29, 2022 | 87.86 | 88.58 | 85.39 | 85.55 | 6,650,709 | -2.82(-3.19%) |
Apr 28, 2022 | 90.43 | 90.49 | 87.08 | 88.37 | 5,256,342 | -1.35(-1.50%) |
Apr 27, 2022 | 88.65 | 91.27 | 85.61 | 89.72 | 7,555,556 | +3.13(+3.62%) |
Apr 26, 2022 | 90.37 | 91.67 | 85.93 | 86.58 | 7,412,859 | -0.31(-0.35%) |
Apr 25, 2022 | 87.40 | 87.64 | 84.79 | 86.89 | 5,265,292 | -1.17(-1.32%) |
Apr 22, 2022 | 91.66 | 91.82 | 87.90 | 88.05 | 4,304,336 | -3.70(-4.03%) |
Apr 21, 2022 | 94.29 | 94.45 | 91.50 | 91.75 | 3,768,014 | -2.07(-2.21%) |
Apr 20, 2022 | 91.76 | 94.03 | 91.37 | 93.82 | 3,410,458 | +2.19(+2.39%) |
Apr 19, 2022 | 91.27 | 91.75 | 89.80 | 91.64 | 4,028,344 | -0.51(-0.55%) |
Apr 18, 2022 | 91.47 | 93.33 | 91.04 | 92.14 | 3,221,064 | -0.43(-0.46%) |
Apr 14, 2022 | 91.64 | 93.27 | 91.44 | 92.57 | 2,575,101 | +1.30(+1.42%) |
Apr 13, 2022 | 91.01 | 91.84 | 89.71 | 91.27 | 2,911,863 | +0.46(+0.50%) |
Apr 12, 2022 | 90.77 | 91.99 | 90.05 | 90.81 | 4,605,125 | +0.48(+0.53%) |
Apr 11, 2022 | 92.57 | 92.65 | 90.28 | 90.34 | 3,953,319 | -0.65(-0.71%) |
Apr 08, 2022 | 90.81 | 91.73 | 89.94 | 90.99 | 4,942,540 | +1.21(+1.35%) |
Apr 07, 2022 | 88.67 | 90.22 | 88.05 | 89.77 | 2,950,264 | +1.10(+1.24%) |
Apr 06, 2022 | 87.23 | 89.22 | 87.09 | 88.67 | 4,594,203 | +1.84(+2.12%) |
Apr 05, 2022 | 86.16 | 87.37 | 86.04 | 86.83 | 3,336,703 | +0.45(+0.52%) |
Apr 04, 2022 | 87.37 | 87.44 | 85.44 | 86.38 | 2,959,180 | -0.71(-0.81%) |