Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.84 | 78.32 | 77.05 | 77.55 | 3,509,676 | +0.18(+0.24%) |
Mar 30, 2023 | 77.15 | 77.59 | 76.86 | 77.36 | 2,594,902 | +0.47(+0.61%) |
Mar 29, 2023 | 77.36 | 77.57 | 76.66 | 76.89 | 2,066,638 | +0.43(+0.56%) |
Mar 28, 2023 | 75.82 | 76.95 | 75.81 | 76.47 | 2,092,548 | +0.78(+1.03%) |
Mar 27, 2023 | 75.70 | 76.19 | 74.89 | 75.69 | 2,472,070 | +1.11(+1.49%) |
Mar 24, 2023 | 72.73 | 74.72 | 72.20 | 74.58 | 2,393,091 | +1.44(+1.97%) |
Mar 23, 2023 | 75.17 | 75.69 | 72.65 | 73.14 | 3,113,522 | -1.79(-2.39%) |
Mar 22, 2023 | 75.88 | 76.47 | 74.92 | 74.93 | 2,795,815 | -0.70(-0.93%) |
Mar 21, 2023 | 75.73 | 75.87 | 74.96 | 75.63 | 2,574,610 | +0.74(+0.99%) |
Mar 20, 2023 | 72.81 | 75.41 | 72.52 | 74.89 | 3,745,787 | +2.60(+3.60%) |
Mar 17, 2023 | 74.41 | 74.41 | 72.02 | 72.29 | 6,628,271 | -2.15(-2.89%) |
Mar 16, 2023 | 73.99 | 74.49 | 73.21 | 74.44 | 3,404,239 | -0.33(-0.44%) |
Mar 15, 2023 | 75.55 | 75.76 | 73.99 | 74.77 | 3,488,182 | -2.08(-2.71%) |
Mar 14, 2023 | 76.28 | 77.24 | 75.94 | 76.86 | 3,346,588 | +1.68(+2.24%) |
Mar 13, 2023 | 73.98 | 75.77 | 73.36 | 75.17 | 3,887,763 | +0.55(+0.73%) |
Mar 10, 2023 | 75.44 | 76.13 | 74.36 | 74.63 | 4,316,547 | -1.29(-1.71%) |
Mar 09, 2023 | 77.96 | 78.24 | 75.65 | 75.92 | 2,777,994 | -1.87(-2.40%) |
Mar 08, 2023 | 77.70 | 77.92 | 77.11 | 77.79 | 1,712,750 | +0.18(+0.23%) |
Mar 07, 2023 | 78.97 | 79.15 | 77.20 | 77.61 | 2,466,213 | -1.63(-2.05%) |
Mar 06, 2023 | 78.81 | 79.26 | 78.39 | 79.24 | 2,839,802 | +0.33(+0.42%) |
Mar 03, 2023 | 78.18 | 79.14 | 77.98 | 78.91 | 1,917,764 | +0.48(+0.61%) |
Mar 02, 2023 | 77.16 | 78.85 | 76.92 | 78.43 | 2,848,062 | +1.29(+1.68%) |
Mar 01, 2023 | 77.53 | 77.73 | 76.72 | 77.14 | 3,068,252 | -0.35(-0.45%) |
Feb 28, 2023 | 78.76 | 78.76 | 76.86 | 77.49 | 6,086,418 | -1.55(-1.96%) |
Feb 27, 2023 | 79.44 | 79.81 | 78.90 | 79.04 | 2,349,055 | -0.24(-0.31%) |
Feb 24, 2023 | 79.86 | 79.86 | 78.88 | 79.28 | 2,948,880 | -0.59(-0.74%) |
Feb 23, 2023 | 80.08 | 80.80 | 79.29 | 79.87 | 3,273,039 | +0.43(+0.54%) |
Feb 22, 2023 | 79.77 | 80.17 | 79.29 | 79.44 | 3,628,028 | +0.20(+0.26%) |
Feb 21, 2023 | 79.08 | 79.75 | 79.01 | 79.24 | 2,322,620 | -0.18(-0.23%) |
Feb 17, 2023 | 79.12 | 79.47 | 78.74 | 79.43 | 2,428,520 | +0.17(+0.21%) |
Feb 16, 2023 | 79.16 | 79.96 | 79.12 | 79.26 | 2,475,287 | -0.31(-0.39%) |
Feb 15, 2023 | 79.34 | 79.82 | 78.90 | 79.57 | 3,161,606 | -0.04(-0.05%) |
Feb 14, 2023 | 80.12 | 80.27 | 79.23 | 79.61 | 2,444,432 | -0.12(-0.15%) |
Feb 13, 2023 | 79.93 | 80.03 | 79.01 | 79.73 | 3,994,401 | -0.18(-0.23%) |
Feb 10, 2023 | 79.27 | 80.14 | 79.02 | 79.91 | 3,538,330 | +1.45(+1.85%) |
Feb 09, 2023 | 79.57 | 83.85 | 78.17 | 78.46 | 3,845,154 | -0.97(-1.23%) |
Feb 08, 2023 | 79.81 | 80.79 | 79.06 | 79.44 | 3,166,744 | -0.59(-0.74%) |
Feb 07, 2023 | 79.73 | 80.12 | 79.11 | 80.03 | 3,435,241 | +0.10(+0.12%) |
Feb 06, 2023 | 79.68 | 80.29 | 79.39 | 79.93 | 2,976,000 | +0.27(+0.34%) |
Feb 03, 2023 | 80.36 | 81.03 | 79.45 | 79.66 | 2,791,721 | -0.03(-0.04%) |
Feb 02, 2023 | 79.75 | 80.36 | 78.51 | 79.69 | 5,917,576 | -1.03(-1.27%) |
Feb 01, 2023 | 80.11 | 81.17 | 79.90 | 80.72 | 5,991,597 | +0.50(+0.63%) |
Jan 31, 2023 | 78.96 | 80.34 | 78.53 | 80.21 | 5,172,618 | +0.58(+0.73%) |
Jan 30, 2023 | 80.48 | 80.68 | 79.32 | 79.63 | 4,169,086 | -1.34(-1.65%) |
Jan 27, 2023 | 82.58 | 82.94 | 80.69 | 80.97 | 3,643,720 | -1.23(-1.50%) |
Jan 26, 2023 | 83.35 | 83.51 | 80.17 | 82.20 | 4,647,520 | -0.65(-0.78%) |
Jan 25, 2023 | 82.13 | 82.88 | 81.46 | 82.85 | 3,098,360 | -0.19(-0.23%) |
Jan 24, 2023 | 81.96 | 83.18 | 80.45 | 83.04 | 2,539,014 | +1.37(+1.68%) |
Jan 23, 2023 | 82.00 | 82.02 | 80.59 | 81.67 | 4,475,563 | -0.39(-0.47%) |
Jan 20, 2023 | 82.67 | 82.90 | 81.29 | 82.05 | 10,485,156 | -0.54(-0.66%) |
Jan 19, 2023 | 82.47 | 84.23 | 82.38 | 82.59 | 3,252,028 | +0.30(+0.36%) |
Jan 18, 2023 | 85.20 | 85.50 | 82.19 | 82.29 | 3,638,469 | -2.99(-3.51%) |
Jan 17, 2023 | 85.74 | 86.47 | 85.28 | 85.29 | 2,834,729 | -0.30(-0.35%) |
Jan 13, 2023 | 84.23 | 85.89 | 84.23 | 85.59 | 2,570,083 | +0.98(+1.16%) |
Jan 12, 2023 | 84.04 | 84.85 | 83.42 | 84.61 | 2,905,640 | +0.69(+0.82%) |
Jan 11, 2023 | 84.00 | 84.08 | 83.28 | 83.92 | 2,781,062 | +0.44(+0.52%) |
Jan 10, 2023 | 82.95 | 83.65 | 82.46 | 83.49 | 2,700,964 | +0.83(+1.01%) |
Jan 09, 2023 | 83.26 | 84.28 | 82.59 | 82.65 | 4,065,308 | -0.56(-0.67%) |
Jan 06, 2023 | 82.19 | 83.64 | 81.75 | 83.21 | 4,192,133 | +1.67(+2.04%) |
Jan 05, 2023 | 83.43 | 83.64 | 80.89 | 81.55 | 5,535,111 | -2.09(-2.50%) |
Jan 04, 2023 | 86.56 | 86.56 | 83.32 | 83.64 | 5,284,657 | -3.16(-3.64%) |
Jan 03, 2023 | 89.80 | 89.89 | 86.19 | 86.80 | 2,360,565 | -3.10(-3.45%) |
Dec 30, 2022 | 89.43 | 90.12 | 89.12 | 89.89 | 1,713,849 | -0.26(-0.29%) |
Dec 29, 2022 | 90.89 | 91.21 | 90.07 | 90.16 | 1,546,444 | -0.48(-0.53%) |
Dec 28, 2022 | 92.85 | 92.85 | 90.19 | 90.64 | 1,628,433 | -2.22(-2.39%) |
Dec 27, 2022 | 91.97 | 93.10 | 91.93 | 92.86 | 1,513,772 | +1.25(+1.36%) |
Dec 23, 2022 | 90.93 | 91.64 | 90.67 | 91.61 | 1,143,143 | +1.09(+1.21%) |
Dec 22, 2022 | 91.12 | 91.26 | 89.03 | 90.51 | 1,423,608 | -0.76(-0.83%) |
Dec 21, 2022 | 90.26 | 91.48 | 89.66 | 91.27 | 1,546,458 | +1.29(+1.43%) |
Dec 20, 2022 | 89.77 | 90.92 | 89.36 | 89.98 | 2,057,749 | +0.28(+0.31%) |
Dec 19, 2022 | 90.04 | 91.18 | 88.85 | 89.70 | 2,030,269 | +0.33(+0.37%) |
Dec 16, 2022 | 88.66 | 89.84 | 87.65 | 89.37 | 8,641,272 | -0.11(-0.12%) |
Dec 15, 2022 | 89.17 | 90.30 | 89.04 | 89.48 | 2,749,156 | -0.37(-0.41%) |
Dec 14, 2022 | 91.28 | 91.59 | 89.64 | 89.85 | 2,867,360 | -0.42(-0.46%) |
Dec 13, 2022 | 91.40 | 91.69 | 89.67 | 90.26 | 2,409,934 | -0.10(-0.11%) |
Dec 12, 2022 | 89.11 | 90.53 | 88.32 | 90.36 | 2,077,204 | +1.40(+1.58%) |
Dec 09, 2022 | 89.56 | 90.41 | 88.91 | 88.96 | 2,854,967 | -0.50(-0.56%) |
Dec 08, 2022 | 91.01 | 91.15 | 88.84 | 89.46 | 2,020,279 | -0.75(-0.83%) |
Dec 07, 2022 | 88.32 | 90.40 | 88.30 | 90.20 | 3,233,561 | +2.25(+2.55%) |
Dec 06, 2022 | 87.78 | 89.16 | 86.98 | 87.96 | 2,751,990 | +0.08(+0.09%) |
Dec 05, 2022 | 87.83 | 89.52 | 87.09 | 87.88 | 3,783,919 | -0.91(-1.02%) |
Dec 02, 2022 | 88.11 | 89.22 | 87.29 | 88.79 | 3,675,357 | +0.38(+0.43%) |
Dec 01, 2022 | 94.59 | 94.78 | 88.31 | 88.41 | 5,309,303 | -5.98(-6.34%) |
Nov 30, 2022 | 93.87 | 94.74 | 92.02 | 94.40 | 4,331,204 | +1.02(+1.09%) |
Nov 29, 2022 | 93.61 | 94.70 | 92.97 | 93.38 | 1,715,986 | +0.19(+0.21%) |
Nov 28, 2022 | 93.84 | 94.35 | 92.92 | 93.19 | 2,190,627 | -1.11(-1.18%) |
Nov 25, 2022 | 94.17 | 94.44 | 93.77 | 94.30 | 773,870 | +0.60(+0.64%) |
Nov 23, 2022 | 94.29 | 95.00 | 93.59 | 93.70 | 1,712,389 | -0.86(-0.91%) |
Nov 22, 2022 | 93.72 | 94.67 | 93.24 | 94.56 | 2,431,880 | +1.51(+1.62%) |
Nov 21, 2022 | 92.22 | 94.29 | 91.17 | 93.05 | 3,689,676 | +0.93(+1.01%) |
Nov 18, 2022 | 92.00 | 92.56 | 91.11 | 92.12 | 2,048,989 | +0.53(+0.58%) |
Nov 17, 2022 | 91.41 | 92.10 | 90.85 | 91.59 | 1,862,894 | -0.57(-0.62%) |
Nov 16, 2022 | 91.02 | 92.65 | 90.81 | 92.16 | 2,076,262 | +0.64(+0.70%) |
Nov 15, 2022 | 91.67 | 91.83 | 90.00 | 91.52 | 2,870,151 | +0.63(+0.69%) |
Nov 14, 2022 | 90.03 | 92.63 | 89.75 | 90.89 | 2,978,725 | +1.17(+1.30%) |
Nov 11, 2022 | 91.32 | 91.80 | 88.44 | 89.73 | 2,632,473 | -1.17(-1.28%) |
Nov 10, 2022 | 91.97 | 92.45 | 90.08 | 90.89 | 2,620,258 | +1.18(+1.31%) |
Nov 09, 2022 | 92.35 | 92.74 | 89.29 | 89.72 | 2,570,633 | -3.21(-3.45%) |
Nov 08, 2022 | 92.37 | 93.31 | 91.79 | 92.93 | 2,211,771 | +0.76(+0.83%) |
Nov 07, 2022 | 91.78 | 92.22 | 90.88 | 92.16 | 2,927,038 | +0.40(+0.43%) |
Nov 04, 2022 | 94.36 | 94.75 | 91.57 | 91.77 | 2,891,047 | -1.05(-1.13%) |
Nov 03, 2022 | 92.05 | 93.74 | 90.97 | 92.82 | 2,067,068 | +0.46(+0.50%) |
Nov 02, 2022 | 92.50 | 92.36 | 2,901,547 | -1.67(-1.77%) | ||
Nov 01, 2022 | 93.86 | 94.46 | 92.91 | 94.02 | 2,410,850 | +0.53(+0.57%) |
Oct 31, 2022 | 91.88 | 94.32 | 91.79 | 93.49 | 4,896,613 | +2.02(+2.21%) |
Oct 28, 2022 | 90.64 | 92.03 | 90.08 | 91.47 | 1,971,928 | +0.72(+0.80%) |
Oct 27, 2022 | 90.88 | 92.68 | 90.42 | 90.75 | 3,330,312 | +0.52(+0.58%) |
Oct 26, 2022 | 88.76 | 90.75 | 88.59 | 90.23 | 3,881,116 | +2.36(+2.69%) |
Oct 25, 2022 | 86.99 | 88.37 | 85.38 | 87.86 | 4,323,454 | +1.79(+2.08%) |
Oct 24, 2022 | 86.76 | 87.21 | 85.91 | 86.07 | 2,337,112 | -0.40(-0.46%) |
Oct 21, 2022 | 84.47 | 86.82 | 84.10 | 86.47 | 2,305,897 | +1.31(+1.54%) |
Oct 20, 2022 | 85.80 | 86.49 | 84.87 | 85.16 | 3,300,827 | -0.02(-0.02%) |
Oct 19, 2022 | 84.82 | 85.53 | 84.28 | 85.17 | 1,853,381 | +0.56(+0.66%) |
Oct 18, 2022 | 83.55 | 84.78 | 83.23 | 84.62 | 1,983,874 | +1.94(+2.34%) |
Oct 17, 2022 | 81.70 | 83.09 | 81.70 | 82.68 | 2,576,841 | +2.29(+2.85%) |
Oct 14, 2022 | 86.02 | 86.02 | 80.31 | 80.38 | 3,109,421 | -5.26(-6.15%) |
Oct 13, 2022 | 81.76 | 85.76 | 81.46 | 85.65 | 2,143,503 | +2.71(+3.27%) |
Oct 12, 2022 | 83.20 | 83.79 | 80.80 | 82.94 | 4,612,896 | -0.26(-0.31%) |
Oct 11, 2022 | 82.84 | 84.41 | 81.65 | 83.20 | 2,683,407 | -0.30(-0.36%) |
Oct 10, 2022 | 83.69 | 84.45 | 82.78 | 83.50 | 2,346,044 | +1.13(+1.37%) |
Oct 07, 2022 | 81.93 | 82.95 | 81.30 | 82.37 | 2,485,483 | -0.30(-0.36%) |
Oct 06, 2022 | 82.54 | 83.99 | 82.17 | 82.67 | 2,606,068 | -0.50(-0.60%) |
Oct 05, 2022 | 81.96 | 83.99 | 81.71 | 83.17 | 2,327,965 | +0.55(+0.67%) |
Oct 04, 2022 | 81.15 | 82.76 | 81.04 | 82.62 | 2,467,541 | +2.57(+3.22%) |
Oct 03, 2022 | 78.44 | 80.23 | 78.01 | 80.05 | 2,716,638 | +2.49(+3.21%) |
Sep 30, 2022 | 78.18 | 78.91 | 77.37 | 77.56 | 2,527,028 | -0.15(-0.20%) |
Sep 29, 2022 | 79.47 | 79.64 | 77.28 | 77.71 | 1,886,538 | -2.22(-2.77%) |
Sep 28, 2022 | 78.31 | 80.39 | 77.53 | 79.93 | 2,152,468 | +2.01(+2.59%) |
Sep 27, 2022 | 79.72 | 80.30 | 77.54 | 77.92 | 3,717,584 | -0.67(-0.85%) |
Sep 26, 2022 | 78.28 | 80.25 | 78.05 | 78.58 | 3,198,385 | -0.13(-0.17%) |
Sep 23, 2022 | 81.47 | 81.47 | 77.36 | 78.72 | 3,724,041 | -4.26(-5.14%) |
Sep 22, 2022 | 83.44 | 83.88 | 82.49 | 82.98 | 2,489,623 | +0.07(+0.08%) |
Sep 21, 2022 | 84.74 | 85.44 | 82.91 | 82.91 | 2,165,722 | -0.72(-0.86%) |
Sep 20, 2022 | 83.59 | 83.88 | 82.36 | 83.63 | 1,987,735 | -0.56(-0.66%) |
Sep 19, 2022 | 80.88 | 84.19 | 80.75 | 84.19 | 2,680,697 | +2.47(+3.02%) |
Sep 16, 2022 | 81.91 | 82.41 | 81.06 | 81.72 | 5,825,256 | -0.47(-0.57%) |
Sep 15, 2022 | 82.94 | 83.35 | 82.01 | 82.20 | 2,327,411 | -0.88(-1.06%) |
Sep 14, 2022 | 82.89 | 83.73 | 82.29 | 83.07 | 2,929,988 | -0.17(-0.21%) |
Sep 13, 2022 | 83.78 | 85.50 | 82.80 | 83.25 | 2,885,585 | -1.79(-2.11%) |
Sep 12, 2022 | 88.39 | 88.65 | 83.84 | 85.04 | 5,006,636 | -3.14(-3.56%) |
Sep 09, 2022 | 87.50 | 88.94 | 87.06 | 88.18 | 3,811,663 | +1.14(+1.31%) |
Sep 08, 2022 | 83.67 | 87.07 | 83.67 | 87.05 | 4,054,703 | +2.95(+3.51%) |
Sep 07, 2022 | 81.95 | 84.29 | 81.56 | 84.09 | 2,906,895 | +1.47(+1.79%) |
Sep 06, 2022 | 84.81 | 85.18 | 82.46 | 82.62 | 3,260,180 | -1.84(-2.18%) |
Sep 02, 2022 | 85.57 | 86.56 | 84.16 | 84.46 | 2,768,496 | +0.03(+0.03%) |
Sep 01, 2022 | 83.99 | 84.70 | 83.60 | 84.43 | 2,579,273 | -0.30(-0.35%) |
Aug 31, 2022 | 84.03 | 85.69 | 83.45 | 84.73 | 3,612,846 | +0.31(+0.37%) |
Aug 30, 2022 | 87.09 | 87.10 | 84.12 | 84.42 | 2,712,526 | -3.08(-3.51%) |
Aug 29, 2022 | 85.72 | 88.15 | 85.53 | 87.50 | 1,946,455 | +1.16(+1.34%) |
Aug 26, 2022 | 87.64 | 87.67 | 86.28 | 86.34 | 2,371,025 | -1.30(-1.49%) |
Aug 25, 2022 | 86.08 | 87.70 | 85.78 | 87.64 | 2,537,125 | +2.19(+2.56%) |
Aug 24, 2022 | 84.72 | 85.97 | 83.54 | 85.45 | 2,185,891 | +0.57(+0.67%) |
Aug 23, 2022 | 83.54 | 85.13 | 83.15 | 84.89 | 1,812,372 | +1.46(+1.74%) |
Aug 22, 2022 | 82.88 | 83.94 | 82.68 | 83.43 | 1,841,550 | -0.67(-0.79%) |
Aug 19, 2022 | 84.36 | 84.72 | 83.53 | 84.09 | 1,906,439 | -0.38(-0.45%) |
Aug 18, 2022 | 83.47 | 84.65 | 83.42 | 84.47 | 1,541,021 | +1.22(+1.47%) |
Aug 17, 2022 | 83.02 | 83.70 | 82.51 | 83.25 | 1,278,393 | -0.22(-0.27%) |
Aug 16, 2022 | 82.63 | 83.64 | 82.43 | 83.47 | 1,824,084 | +0.82(+0.99%) |
Aug 15, 2022 | 81.79 | 82.80 | 80.72 | 82.65 | 1,840,305 | -0.45(-0.54%) |
Aug 12, 2022 | 81.19 | 83.17 | 81.09 | 83.10 | 2,437,854 | +2.36(+2.92%) |
Aug 11, 2022 | 80.75 | 81.62 | 80.42 | 80.74 | 1,804,761 | +0.52(+0.65%) |
Aug 10, 2022 | 80.09 | 80.89 | 79.83 | 80.22 | 2,089,899 | +0.71(+0.89%) |
Aug 09, 2022 | 79.55 | 80.61 | 79.18 | 79.51 | 1,825,330 | +0.36(+0.45%) |
Aug 08, 2022 | 79.55 | 79.97 | 78.92 | 79.16 | 2,628,295 | -0.26(-0.33%) |
Aug 05, 2022 | 78.56 | 80.41 | 78.19 | 79.42 | 2,270,283 | +0.71(+0.90%) |
Aug 04, 2022 | 78.52 | 79.24 | 78.09 | 78.70 | 2,514,897 | -0.22(-0.28%) |
Aug 03, 2022 | 79.11 | 79.50 | 78.17 | 78.93 | 2,645,193 | -0.52(-0.65%) |
Aug 02, 2022 | 80.67 | 81.02 | 79.30 | 79.44 | 3,322,044 | -1.41(-1.74%) |
Aug 01, 2022 | 79.54 | 81.39 | 79.42 | 80.85 | 4,005,489 | +1.43(+1.80%) |
Jul 29, 2022 | 76.60 | 79.49 | 76.58 | 79.42 | 4,852,158 | +3.28(+4.31%) |
Jul 28, 2022 | 76.70 | 77.79 | 75.80 | 76.14 | 3,149,525 | -1.06(-1.37%) |
Jul 27, 2022 | 75.09 | 77.59 | 74.49 | 77.20 | 4,575,397 | +1.47(+1.94%) |
Jul 26, 2022 | 75.12 | 76.77 | 73.55 | 75.73 | 5,838,464 | +3.17(+4.36%) |
Jul 25, 2022 | 71.78 | 73.34 | 71.73 | 72.56 | 2,823,860 | +1.71(+2.41%) |
Jul 22, 2022 | 71.01 | 71.68 | 70.43 | 70.86 | 1,543,127 | -0.17(-0.24%) |
Jul 21, 2022 | 71.02 | 71.34 | 70.41 | 71.03 | 1,613,414 | -0.53(-0.74%) |
Jul 20, 2022 | 70.29 | 71.73 | 69.89 | 71.56 | 2,071,874 | +0.71(+1.00%) |
Jul 19, 2022 | 70.00 | 71.04 | 69.71 | 70.85 | 1,941,091 | +1.23(+1.76%) |
Jul 18, 2022 | 69.77 | 70.86 | 69.43 | 69.62 | 2,304,870 | +0.53(+0.76%) |
Jul 15, 2022 | 69.43 | 69.65 | 68.28 | 69.09 | 2,135,004 | +0.29(+0.42%) |
Jul 14, 2022 | 68.28 | 69.01 | 67.19 | 68.80 | 3,234,786 | -0.95(-1.36%) |
Jul 13, 2022 | 69.54 | 70.34 | 69.09 | 69.75 | 2,181,155 | -0.15(-0.22%) |
Jul 12, 2022 | 69.00 | 70.99 | 68.66 | 69.91 | 2,101,392 | +0.21(+0.30%) |
Jul 11, 2022 | 70.00 | 70.70 | 69.59 | 69.69 | 1,975,956 | -0.68(-0.97%) |
Jul 08, 2022 | 71.79 | 72.26 | 70.27 | 70.38 | 2,676,571 | -1.02(-1.42%) |
Jul 07, 2022 | 70.64 | 72.67 | 70.54 | 71.39 | 3,119,229 | +2.09(+3.02%) |
Jul 06, 2022 | 69.61 | 70.17 | 67.91 | 69.30 | 2,962,379 | -0.15(-0.22%) |
Jul 05, 2022 | 71.59 | 71.94 | 68.28 | 69.45 | 4,328,972 | -3.87(-5.27%) |
Jul 01, 2022 | 74.38 | 74.62 | 71.85 | 73.32 | 2,717,998 | -1.14(-1.53%) |
Jun 30, 2022 | 73.22 | 74.92 | 72.82 | 74.46 | 4,138,286 | +0.35(+0.47%) |
Jun 29, 2022 | 73.55 | 74.43 | 73.25 | 74.12 | 3,672,352 | +1.20(+1.64%) |
Jun 28, 2022 | 73.47 | 75.13 | 72.60 | 72.92 | 2,842,070 | -0.05(-0.07%) |
Jun 27, 2022 | 72.02 | 73.48 | 71.58 | 72.97 | 3,767,807 | +1.46(+2.04%) |
Jun 24, 2022 | 68.99 | 71.70 | 68.66 | 71.51 | 13,390,042 | +2.66(+3.86%) |
Jun 23, 2022 | 74.36 | 74.36 | 68.71 | 68.85 | 6,716,621 | -5.45(-7.34%) |
Jun 22, 2022 | 74.87 | 75.42 | 74.22 | 74.30 | 2,964,780 | -1.89(-2.48%) |
Jun 21, 2022 | 76.26 | 76.36 | 75.15 | 76.19 | 3,270,860 | +2.01(+2.70%) |
Jun 17, 2022 | 76.17 | 76.74 | 73.69 | 74.19 | 9,554,590 | -1.65(-2.18%) |
Jun 16, 2022 | 77.73 | 77.73 | 75.33 | 75.84 | 3,632,360 | -3.12(-3.95%) |
Jun 15, 2022 | 79.84 | 80.07 | 78.18 | 78.95 | 3,263,519 | -0.37(-0.47%) |
Jun 14, 2022 | 79.08 | 79.57 | 78.25 | 79.33 | 2,631,614 | +0.63(+0.80%) |
Jun 13, 2022 | 79.52 | 80.20 | 78.27 | 78.70 | 3,230,213 | -2.56(-3.15%) |
Jun 10, 2022 | 81.56 | 82.74 | 80.69 | 81.26 | 2,820,474 | -1.25(-1.51%) |
Jun 09, 2022 | 84.67 | 85.03 | 82.39 | 82.50 | 2,128,604 | -2.52(-2.97%) |
Jun 08, 2022 | 85.40 | 85.92 | 84.66 | 85.03 | 1,765,395 | -0.87(-1.02%) |
Jun 07, 2022 | 84.10 | 86.08 | 83.64 | 85.90 | 2,122,535 | +1.07(+1.26%) |
Jun 06, 2022 | 84.84 | 85.33 | 84.11 | 84.84 | 2,059,251 | +0.48(+0.57%) |
Jun 03, 2022 | 85.40 | 85.71 | 83.96 | 84.36 | 2,481,492 | -1.31(-1.53%) |
Jun 02, 2022 | 83.16 | 85.67 | 82.87 | 85.67 | 3,115,086 | +2.50(+3.01%) |
Jun 01, 2022 | 87.22 | 87.52 | 82.25 | 83.17 | 4,644,500 | -3.98(-4.57%) |
May 31, 2022 | 85.80 | 88.10 | 85.49 | 87.15 | 9,122,804 | +1.81(+2.13%) |
May 27, 2022 | 84.56 | 85.35 | 83.25 | 85.34 | 2,908,386 | +0.59(+0.70%) |
May 26, 2022 | 85.79 | 85.88 | 84.10 | 84.74 | 3,627,175 | -0.44(-0.52%) |
May 25, 2022 | 84.09 | 85.78 | 84.00 | 85.18 | 2,847,120 | +0.97(+1.15%) |
May 24, 2022 | 82.91 | 84.36 | 82.25 | 84.21 | 2,769,129 | +1.14(+1.37%) |
May 23, 2022 | 81.56 | 83.76 | 81.51 | 83.07 | 3,305,191 | +2.47(+3.06%) |
May 20, 2022 | 81.14 | 81.91 | 78.96 | 80.61 | 5,032,420 | +0.13(+0.17%) |
May 19, 2022 | 80.00 | 81.30 | 78.16 | 80.47 | 4,509,050 | -0.65(-0.80%) |
May 18, 2022 | 84.64 | 84.88 | 80.78 | 81.12 | 5,001,816 | -3.92(-4.61%) |
May 17, 2022 | 84.09 | 85.47 | 82.86 | 85.05 | 6,101,183 | +1.78(+2.13%) |
May 16, 2022 | 81.99 | 83.57 | 81.99 | 83.27 | 3,995,603 | +1.71(+2.10%) |
May 13, 2022 | 81.55 | 82.13 | 80.64 | 81.56 | 3,031,518 | +0.91(+1.13%) |
May 12, 2022 | 80.43 | 80.78 | 78.86 | 80.66 | 3,672,385 | +0.08(+0.09%) |
May 11, 2022 | 81.31 | 82.63 | 80.34 | 80.58 | 3,760,757 | -0.58(-0.72%) |
May 10, 2022 | 81.49 | 84.14 | 80.32 | 81.16 | 4,215,224 | +0.58(+0.72%) |
May 09, 2022 | 84.55 | 84.58 | 80.23 | 80.58 | 4,532,398 | -5.13(-5.98%) |
May 06, 2022 | 84.93 | 86.10 | 84.41 | 85.71 | 2,719,490 | +0.31(+0.36%) |
May 05, 2022 | 87.06 | 87.60 | 84.35 | 85.40 | 3,072,318 | -1.66(-1.91%) |
May 04, 2022 | 86.20 | 87.21 | 84.93 | 87.06 | 3,573,550 | +1.33(+1.55%) |
May 03, 2022 | 85.29 | 86.81 | 84.86 | 85.74 | 4,040,630 | +0.43(+0.50%) |
May 02, 2022 | 86.17 | 86.40 | 84.06 | 85.31 | 3,746,476 | -0.24(-0.28%) |
Apr 29, 2022 | 87.86 | 88.57 | 85.39 | 85.55 | 6,651,055 | -2.82(-3.19%) |
Apr 28, 2022 | 90.43 | 90.48 | 87.07 | 88.36 | 5,256,615 | -1.35(-1.50%) |
Apr 27, 2022 | 88.65 | 91.27 | 85.60 | 89.71 | 7,555,949 | +3.13(+3.62%) |
Apr 26, 2022 | 90.37 | 91.67 | 85.93 | 86.58 | 7,413,244 | -0.31(-0.35%) |
Apr 25, 2022 | 87.40 | 87.64 | 84.78 | 86.88 | 5,265,566 | -1.17(-1.32%) |
Apr 22, 2022 | 91.66 | 91.81 | 87.90 | 88.05 | 4,304,560 | -3.70(-4.03%) |
Apr 21, 2022 | 94.29 | 94.45 | 91.50 | 91.75 | 3,768,210 | -2.07(-2.21%) |
Apr 20, 2022 | 91.75 | 94.03 | 91.36 | 93.82 | 3,410,636 | +2.19(+2.39%) |
Apr 19, 2022 | 91.27 | 91.75 | 89.80 | 91.63 | 4,028,554 | -0.51(-0.55%) |
Apr 18, 2022 | 91.47 | 93.32 | 91.04 | 92.14 | 3,221,232 | -0.43(-0.46%) |
Apr 14, 2022 | 91.64 | 93.27 | 91.44 | 92.57 | 2,575,235 | +1.30(+1.42%) |
Apr 13, 2022 | 91.01 | 91.84 | 89.70 | 91.27 | 2,912,015 | +0.46(+0.50%) |
Apr 12, 2022 | 90.76 | 91.98 | 90.04 | 90.81 | 4,605,364 | +0.48(+0.53%) |
Apr 11, 2022 | 92.57 | 92.64 | 90.27 | 90.33 | 3,953,525 | -0.65(-0.71%) |
Apr 08, 2022 | 90.81 | 91.73 | 89.94 | 90.98 | 4,942,797 | +1.21(+1.35%) |
Apr 07, 2022 | 88.67 | 90.22 | 88.05 | 89.77 | 2,950,417 | +1.10(+1.24%) |
Apr 06, 2022 | 87.23 | 89.21 | 87.08 | 88.67 | 4,594,442 | +1.84(+2.12%) |
Apr 05, 2022 | 86.16 | 87.36 | 86.03 | 86.83 | 3,336,877 | +0.45(+0.52%) |
Apr 04, 2022 | 87.36 | 87.43 | 85.44 | 86.38 | 2,959,334 | -0.71(-0.81%) |