Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.98 | 83.01 | 82.23 | 82.80 | 8,412,183 | +0.62(+0.75%) |
Apr 27, 2023 | 81.43 | 82.37 | 80.70 | 82.18 | 10,192,790 | +1.39(+1.73%) |
Apr 26, 2023 | 80.78 | 80.92 | 79.77 | 80.79 | 11,791,135 | -0.04(-0.05%) |
Apr 25, 2023 | 81.79 | 81.92 | 80.80 | 80.83 | 13,664,131 | -2.31(-2.78%) |
Apr 24, 2023 | 83.88 | 84.43 | 82.50 | 83.14 | 10,754,770 | -0.72(-0.86%) |
Apr 21, 2023 | 86.22 | 86.35 | 83.76 | 83.85 | 13,413,959 | -3.85(-4.39%) |
Apr 20, 2023 | 86.75 | 90.24 | 86.53 | 87.70 | 19,545,248 | +2.02(+2.36%) |
Apr 19, 2023 | 84.70 | 85.83 | 84.51 | 85.68 | 11,398,651 | -0.89(-1.03%) |
Apr 18, 2023 | 86.63 | 86.83 | 85.94 | 86.57 | 8,620,035 | +0.15(+0.17%) |
Apr 17, 2023 | 86.19 | 86.48 | 85.61 | 86.43 | 8,310,547 | +0.78(+0.91%) |
Apr 14, 2023 | 86.39 | 86.80 | 85.00 | 85.65 | 7,794,995 | +0.15(+0.17%) |
Apr 13, 2023 | 85.02 | 86.07 | 84.44 | 85.50 | 8,052,711 | +0.18(+0.21%) |
Apr 12, 2023 | 87.33 | 87.91 | 85.32 | 85.33 | 11,499,466 | -2.33(-2.66%) |
Apr 11, 2023 | 87.06 | 88.24 | 86.89 | 87.65 | 11,278,922 | +0.22(+0.25%) |
Apr 10, 2023 | 86.85 | 87.45 | 84.93 | 87.44 | 12,451,408 | -1.20(-1.35%) |
Apr 06, 2023 | 88.07 | 89.29 | 87.81 | 88.64 | 5,980,869 | +0.04(+0.04%) |
Apr 05, 2023 | 89.97 | 90.54 | 87.46 | 88.60 | 9,336,858 | -1.93(-2.14%) |
Apr 04, 2023 | 91.39 | 91.62 | 90.09 | 90.53 | 6,452,460 | -0.66(-0.72%) |
Apr 03, 2023 | 91.36 | 91.94 | 90.08 | 91.19 | 6,986,891 | -0.18(-0.19%) |
Mar 31, 2023 | 89.62 | 91.60 | 89.51 | 91.37 | 8,859,308 | +0.54(+0.59%) |
Mar 30, 2023 | 91.69 | 91.86 | 90.39 | 90.83 | 10,417,578 | -0.28(-0.31%) |
Mar 29, 2023 | 90.13 | 91.56 | 89.82 | 91.11 | 9,420,103 | +1.92(+2.15%) |
Mar 28, 2023 | 89.05 | 89.25 | 88.32 | 89.20 | 7,655,080 | +0.15(+0.17%) |
Mar 27, 2023 | 90.40 | 90.54 | 88.94 | 89.05 | 9,517,563 | -2.09(-2.30%) |
Mar 24, 2023 | 92.28 | 92.51 | 90.45 | 91.14 | 7,793,727 | -1.77(-1.90%) |
Mar 23, 2023 | 92.81 | 94.12 | 91.77 | 92.91 | 11,368,989 | +1.93(+2.13%) |
Mar 22, 2023 | 91.84 | 93.34 | 90.89 | 90.97 | 13,041,447 | +0.12(+0.13%) |
Mar 21, 2023 | 89.38 | 91.34 | 89.19 | 90.86 | 12,520,692 | +2.42(+2.73%) |
Mar 20, 2023 | 87.62 | 88.76 | 87.08 | 88.44 | 8,364,835 | +0.56(+0.64%) |
Mar 17, 2023 | 87.48 | 88.43 | 87.42 | 87.88 | 13,528,308 | +0.17(+0.19%) |
Mar 16, 2023 | 84.42 | 87.88 | 84.29 | 87.71 | 13,425,181 | +2.99(+3.53%) |
Mar 15, 2023 | 85.21 | 85.25 | 83.49 | 84.72 | 12,453,314 | -2.53(-2.90%) |
Mar 14, 2023 | 86.02 | 87.58 | 85.70 | 87.25 | 11,359,620 | +1.51(+1.77%) |
Mar 13, 2023 | 84.40 | 86.96 | 84.34 | 85.73 | 12,122,751 | +0.48(+0.56%) |
Mar 10, 2023 | 86.02 | 87.13 | 85.21 | 85.25 | 12,207,962 | -1.59(-1.83%) |
Mar 09, 2023 | 87.66 | 88.62 | 86.55 | 86.85 | 10,590,527 | -1.91(-2.15%) |
Mar 08, 2023 | 86.33 | 88.76 | 86.12 | 88.75 | 9,032,409 | +1.93(+2.23%) |
Mar 07, 2023 | 87.89 | 88.18 | 86.28 | 86.82 | 8,962,045 | -0.71(-0.81%) |
Mar 06, 2023 | 88.01 | 89.24 | 87.46 | 87.53 | 10,190,963 | -0.21(-0.23%) |
Mar 03, 2023 | 86.64 | 87.80 | 85.87 | 87.74 | 11,097,813 | +0.74(+0.85%) |
Mar 02, 2023 | 85.64 | 87.30 | 85.13 | 86.99 | 9,990,189 | +0.60(+0.69%) |
Mar 01, 2023 | 87.00 | 87.98 | 86.25 | 86.40 | 8,355,367 | +1.32(+1.55%) |
Feb 28, 2023 | 85.15 | 86.13 | 84.91 | 85.08 | 7,691,253 | -0.22(-0.26%) |
Feb 27, 2023 | 86.67 | 86.82 | 85.24 | 85.30 | 10,852,710 | -0.79(-0.92%) |
Feb 24, 2023 | 86.08 | 86.13 | 85.25 | 86.10 | 9,023,978 | -1.92(-2.19%) |
Feb 23, 2023 | 88.24 | 89.89 | 87.41 | 88.02 | 15,823,214 | +3.18(+3.74%) |
Feb 22, 2023 | 85.74 | 86.08 | 84.68 | 84.84 | 10,363,932 | -0.79(-0.92%) |
Feb 21, 2023 | 86.36 | 87.38 | 85.47 | 85.64 | 14,322,939 | -2.40(-2.73%) |
Feb 17, 2023 | 87.91 | 88.24 | 86.91 | 88.04 | 11,498,211 | -0.70(-0.79%) |
Feb 16, 2023 | 88.90 | 89.69 | 87.82 | 88.74 | 15,905,816 | -1.90(-2.09%) |
Feb 15, 2023 | 90.22 | 91.54 | 88.69 | 90.64 | 31,143,760 | -5.08(-5.31%) |
Feb 14, 2023 | 93.63 | 96.73 | 93.04 | 95.72 | 15,363,067 | +1.81(+1.92%) |
Feb 13, 2023 | 93.29 | 94.19 | 92.74 | 93.91 | 7,977,160 | +0.72(+0.78%) |
Feb 10, 2023 | 93.76 | 94.29 | 92.09 | 93.19 | 11,780,865 | -1.29(-1.37%) |
Feb 09, 2023 | 93.80 | 96.31 | 93.43 | 94.48 | 17,383,510 | +2.35(+2.56%) |
Feb 08, 2023 | 92.85 | 93.75 | 92.08 | 92.12 | 12,354,025 | -0.26(-0.29%) |
Feb 07, 2023 | 89.68 | 92.53 | 89.58 | 92.39 | 15,601,828 | +2.66(+2.96%) |
Feb 06, 2023 | 89.70 | 89.95 | 88.66 | 89.73 | 12,706,174 | -2.77(-2.99%) |
Feb 03, 2023 | 92.87 | 94.73 | 92.15 | 92.50 | 12,528,709 | -1.94(-2.06%) |
Feb 02, 2023 | 94.39 | 95.27 | 93.65 | 94.44 | 16,141,697 | +1.87(+2.02%) |
Feb 01, 2023 | 90.87 | 93.58 | 90.45 | 92.57 | 17,158,910 | +1.96(+2.17%) |
Jan 31, 2023 | 88.92 | 90.64 | 87.95 | 90.61 | 13,647,240 | -0.39(-0.43%) |
Jan 30, 2023 | 90.73 | 92.09 | 90.46 | 91.00 | 14,404,109 | -0.17(-0.18%) |
Jan 27, 2023 | 90.70 | 91.97 | 90.13 | 91.17 | 13,966,969 | -0.15(-0.16%) |
Jan 26, 2023 | 91.74 | 92.12 | 90.52 | 91.31 | 16,115,110 | +1.02(+1.13%) |
Jan 25, 2023 | 90.56 | 90.87 | 89.04 | 90.30 | 14,457,223 | -2.10(-2.27%) |
Jan 24, 2023 | 104.00 | 104.00 | 81.53 | 92.40 | 11,618,421 | -1.07(-1.15%) |
Jan 23, 2023 | 89.66 | 93.54 | 89.62 | 93.47 | 23,396,964 | +4.52(+5.09%) |
Jan 20, 2023 | 87.94 | 88.95 | 87.16 | 88.95 | 14,621,647 | +2.57(+2.98%) |
Jan 19, 2023 | 86.99 | 87.95 | 86.24 | 86.38 | 13,961,753 | -1.05(-1.20%) |
Jan 18, 2023 | 88.41 | 89.13 | 87.32 | 87.42 | 19,640,864 | +0.47(+0.54%) |
Jan 17, 2023 | 84.25 | 87.68 | 84.19 | 86.96 | 22,345,618 | +2.14(+2.52%) |
Jan 13, 2023 | 83.46 | 85.11 | 82.96 | 84.82 | 21,196,116 | -0.20(-0.23%) |
Jan 12, 2023 | 83.02 | 86.80 | 82.49 | 85.01 | 36,907,876 | +5.10(+6.38%) |
Jan 11, 2023 | 79.70 | 80.02 | 78.78 | 79.91 | 12,068,476 | +0.50(+0.63%) |
Jan 10, 2023 | 78.67 | 79.71 | 78.62 | 79.41 | 10,487,608 | +0.94(+1.20%) |
Jan 09, 2023 | 78.72 | 79.36 | 78.22 | 78.47 | 22,755,744 | +2.19(+2.87%) |
Jan 06, 2023 | 74.75 | 76.94 | 74.41 | 76.28 | 14,065,788 | +2.29(+3.09%) |
Jan 05, 2023 | 74.26 | 74.69 | 73.62 | 74.00 | 10,269,766 | -0.58(-0.77%) |
Jan 04, 2023 | 73.28 | 74.86 | 72.77 | 74.57 | 12,590,873 | +2.24(+3.09%) |
Jan 03, 2023 | 74.12 | 74.23 | 72.08 | 72.34 | 9,485,970 | -0.45(-0.62%) |
Dec 30, 2022 | 72.59 | 72.86 | 71.97 | 72.79 | 7,966,329 | -1.48(-1.99%) |
Dec 29, 2022 | 72.65 | 74.30 | 72.45 | 74.26 | 11,398,884 | +2.87(+4.02%) |
Dec 28, 2022 | 72.49 | 72.84 | 71.17 | 71.39 | 10,492,816 | -1.23(-1.70%) |
Dec 27, 2022 | 72.63 | 73.03 | 72.46 | 72.62 | 9,180,636 | -0.56(-0.76%) |
Dec 23, 2022 | 73.18 | 73.63 | 72.47 | 73.18 | 7,627,019 | -0.38(-0.52%) |
Dec 22, 2022 | 74.54 | 74.68 | 72.32 | 73.56 | 13,295,650 | -1.82(-2.41%) |
Dec 21, 2022 | 74.13 | 75.65 | 74.04 | 75.38 | 11,052,167 | +1.49(+2.01%) |
Dec 20, 2022 | 73.39 | 74.46 | 73.19 | 73.89 | 12,354,642 | -0.47(-0.63%) |
Dec 19, 2022 | 75.16 | 75.36 | 74.03 | 74.36 | 12,848,997 | -0.20(-0.26%) |
Dec 16, 2022 | 75.84 | 76.28 | 74.49 | 74.56 | 12,208,339 | -1.28(-1.69%) |
Dec 15, 2022 | 77.40 | 77.40 | 75.62 | 75.84 | 17,470,418 | -1.92(-2.47%) |
Dec 14, 2022 | 78.53 | 79.20 | 77.27 | 77.75 | 18,420,826 | -0.48(-0.61%) |
Dec 13, 2022 | 79.76 | 79.76 | 77.37 | 78.23 | 17,418,824 | +0.08(+0.10%) |
Dec 12, 2022 | 77.53 | 78.15 | 76.57 | 78.15 | 11,830,974 | -0.25(-0.32%) |
Dec 09, 2022 | 78.56 | 79.86 | 78.40 | 78.40 | 14,189,884 | -0.11(-0.14%) |
Dec 08, 2022 | 77.20 | 78.68 | 76.86 | 78.51 | 11,515,247 | +1.52(+1.97%) |
Dec 07, 2022 | 76.76 | 77.45 | 76.36 | 77.00 | 15,355,151 | -0.31(-0.40%) |
Dec 06, 2022 | 79.09 | 79.13 | 76.92 | 77.31 | 14,385,217 | -2.00(-2.52%) |
Dec 05, 2022 | 79.62 | 79.85 | 78.66 | 79.31 | 11,850,974 | +0.12(+0.15%) |
Dec 02, 2022 | 79.49 | 79.83 | 78.85 | 79.19 | 10,853,642 | -1.15(-1.43%) |
Dec 01, 2022 | 80.69 | 81.26 | 78.84 | 80.34 | 16,436,308 | -0.29(-0.36%) |
Nov 30, 2022 | 78.35 | 81.07 | 78.19 | 80.63 | 22,263,792 | +3.55(+4.60%) |
Nov 29, 2022 | 77.65 | 77.93 | 76.72 | 77.08 | 11,827,979 | +0.11(+0.14%) |
Nov 28, 2022 | 78.00 | 78.78 | 76.66 | 76.98 | 13,599,470 | -2.12(-2.68%) |
Nov 25, 2022 | 79.81 | 80.04 | 79.09 | 79.09 | 6,101,144 | -0.55(-0.70%) |
Nov 23, 2022 | 80.10 | 80.60 | 79.41 | 79.65 | 15,111,883 | -0.55(-0.69%) |
Nov 22, 2022 | 79.05 | 80.83 | 78.93 | 80.20 | 16,971,596 | +2.54(+3.27%) |
Nov 21, 2022 | 78.52 | 78.73 | 77.21 | 77.67 | 19,184,348 | -2.27(-2.84%) |
Nov 18, 2022 | 80.44 | 80.49 | 78.71 | 79.94 | 19,120,042 | +0.77(+0.97%) |
Nov 17, 2022 | 77.05 | 80.59 | 76.46 | 79.17 | 24,958,714 | +1.97(+2.56%) |
Nov 16, 2022 | 78.28 | 78.29 | 76.66 | 77.20 | 24,689,748 | -0.98(-1.26%) |
Nov 15, 2022 | 79.60 | 80.58 | 77.74 | 78.18 | 50,095,040 | +7.44(+10.52%) |
Nov 14, 2022 | 71.17 | 71.59 | 70.19 | 70.74 | 11,800,874 | -1.00(-1.40%) |
Nov 11, 2022 | 70.68 | 72.49 | 70.33 | 71.74 | 15,977,285 | +2.91(+4.22%) |
Nov 10, 2022 | 65.82 | 68.86 | 65.41 | 68.83 | 21,982,644 | +5.67(+8.98%) |
Nov 09, 2022 | 64.65 | 64.71 | 63.11 | 63.16 | 15,509,526 | -0.02(-0.03%) |
Nov 08, 2022 | 62.55 | 63.89 | 62.49 | 63.18 | 14,503,527 | +2.20(+3.60%) |
Nov 07, 2022 | 60.85 | 61.14 | 60.22 | 60.98 | 8,752,367 | +0.27(+0.45%) |
Nov 04, 2022 | 59.77 | 60.73 | 59.29 | 60.71 | 15,093,218 | +2.14(+3.65%) |
Nov 03, 2022 | 58.30 | 59.17 | 57.75 | 58.57 | 11,359,084 | -0.23(-0.40%) |
Nov 02, 2022 | 60.73 | 58.81 | 58.81 | 17,031,460 | -1.03(-1.72%) | |
Nov 01, 2022 | 61.47 | 61.63 | 59.84 | 59.84 | 11,896,735 | +0.03(+0.05%) |
Oct 31, 2022 | 59.85 | 60.50 | 59.34 | 59.81 | 11,116,963 | -0.45(-0.74%) |
Oct 28, 2022 | 59.05 | 60.27 | 58.37 | 60.25 | 12,321,406 | +1.03(+1.74%) |
Oct 27, 2022 | 60.10 | 60.68 | 59.18 | 59.22 | 13,390,256 | +0.11(+0.18%) |
Oct 26, 2022 | 59.14 | 60.22 | 58.72 | 59.12 | 14,450,891 | -0.29(-0.49%) |
Oct 25, 2022 | 58.26 | 59.62 | 57.82 | 59.41 | 22,329,790 | -0.15(-0.24%) |
Oct 24, 2022 | 58.86 | 59.87 | 57.99 | 59.55 | 25,789,538 | -2.39(-3.86%) |
Oct 21, 2022 | 60.26 | 61.97 | 60.26 | 61.94 | 14,098,722 | +0.17(+0.27%) |
Oct 20, 2022 | 61.94 | 63.43 | 61.58 | 61.78 | 11,625,478 | -0.08(-0.13%) |
Oct 19, 2022 | 60.96 | 62.29 | 60.41 | 61.86 | 12,741,594 | -0.05(-0.08%) |
Oct 18, 2022 | 64.03 | 64.24 | 61.00 | 61.91 | 17,134,538 | -1.15(-1.82%) |
Oct 17, 2022 | 63.14 | 63.50 | 62.22 | 63.05 | 11,600,590 | +0.94(+1.52%) |
Oct 14, 2022 | 65.35 | 65.54 | 61.97 | 62.11 | 20,020,258 | -2.62(-4.05%) |
Oct 13, 2022 | 61.27 | 68.13 | 60.55 | 64.73 | 37,688,204 | +2.44(+3.92%) |
Oct 12, 2022 | 61.80 | 62.41 | 61.57 | 62.29 | 16,942,348 | +0.64(+1.04%) |
Oct 11, 2022 | 62.38 | 63.07 | 60.85 | 61.65 | 29,532,590 | -3.88(-5.92%) |
Oct 10, 2022 | 67.87 | 67.90 | 65.11 | 65.53 | 16,505,483 | -2.24(-3.31%) |
Oct 07, 2022 | 69.78 | 69.99 | 67.77 | 67.77 | 15,188,903 | -4.47(-6.19%) |
Oct 06, 2022 | 71.87 | 72.80 | 71.77 | 72.24 | 12,137,524 | -0.13(-0.17%) |
Oct 05, 2022 | 70.85 | 72.79 | 70.52 | 72.37 | 14,444,631 | +1.62(+2.29%) |
Oct 04, 2022 | 68.79 | 70.86 | 68.72 | 70.75 | 15,334,458 | +3.46(+5.14%) |
Oct 03, 2022 | 66.15 | 67.60 | 65.73 | 67.29 | 12,289,774 | +0.67(+1.01%) |
Sep 30, 2022 | 65.89 | 67.68 | 65.82 | 66.62 | 10,777,699 | -0.70(-1.04%) |
Sep 29, 2022 | 68.52 | 68.68 | 66.54 | 67.32 | 16,588,566 | -2.77(-3.95%) |
Sep 28, 2022 | 69.10 | 70.24 | 68.70 | 70.09 | 13,318,257 | -0.87(-1.23%) |
Sep 27, 2022 | 71.43 | 71.94 | 70.30 | 70.96 | 12,792,298 | +0.02(+0.03%) |
Sep 26, 2022 | 71.39 | 72.09 | 70.85 | 70.94 | 13,833,112 | -0.84(-1.16%) |
Sep 23, 2022 | 72.20 | 72.28 | 71.02 | 71.78 | 13,055,364 | -1.71(-2.33%) |
Sep 22, 2022 | 74.28 | 74.58 | 73.22 | 73.49 | 11,132,444 | -1.47(-1.96%) |
Sep 21, 2022 | 75.38 | 77.06 | 74.95 | 74.95 | 11,183,814 | -0.98(-1.29%) |
Sep 20, 2022 | 75.34 | 76.21 | 75.31 | 75.94 | 8,441,642 | -0.08(-0.10%) |
Sep 19, 2022 | 74.38 | 76.01 | 74.38 | 76.01 | 10,679,811 | +0.33(+0.44%) |
Sep 16, 2022 | 74.93 | 75.79 | 74.74 | 75.68 | 10,913,740 | -0.09(-0.12%) |
Sep 15, 2022 | 76.35 | 77.00 | 75.47 | 75.77 | 10,838,926 | -1.21(-1.57%) |
Sep 14, 2022 | 77.06 | 77.46 | 76.32 | 76.98 | 9,157,351 | +0.82(+1.08%) |
Sep 13, 2022 | 77.72 | 78.41 | 75.87 | 76.16 | 13,277,706 | -3.23(-4.07%) |
Sep 12, 2022 | 79.21 | 79.72 | 79.01 | 79.39 | 8,177,085 | +0.60(+0.76%) |
Sep 09, 2022 | 78.11 | 78.91 | 78.02 | 78.79 | 7,332,838 | +1.25(+1.61%) |
Sep 08, 2022 | 76.35 | 78.02 | 76.12 | 77.54 | 8,465,612 | +0.28(+0.36%) |
Sep 07, 2022 | 75.75 | 77.48 | 75.60 | 77.26 | 10,184,768 | -0.08(-0.10%) |
Sep 06, 2022 | 78.30 | 78.30 | 76.85 | 77.34 | 13,166,328 | -0.84(-1.08%) |
Sep 02, 2022 | 78.81 | 80.19 | 77.90 | 78.18 | 9,158,158 | -0.72(-0.91%) |
Sep 01, 2022 | 78.71 | 79.08 | 77.43 | 78.89 | 11,967,817 | -1.65(-2.05%) |
Aug 31, 2022 | 81.28 | 82.02 | 80.27 | 80.55 | 9,179,170 | +0.54(+0.68%) |
Aug 30, 2022 | 80.96 | 81.16 | 78.98 | 80.01 | 8,703,623 | -0.06(-0.07%) |
Aug 29, 2022 | 81.09 | 81.48 | 80.00 | 80.06 | 9,972,217 | -1.83(-2.23%) |
Aug 26, 2022 | 84.56 | 84.84 | 81.80 | 81.89 | 9,708,060 | -2.73(-3.23%) |
Aug 25, 2022 | 83.43 | 84.64 | 83.12 | 84.62 | 6,831,513 | +1.94(+2.35%) |
Aug 24, 2022 | 82.91 | 83.23 | 82.33 | 82.68 | 7,331,720 | -0.45(-0.55%) |
Aug 23, 2022 | 82.30 | 83.68 | 82.13 | 83.14 | 8,756,099 | +0.76(+0.93%) |
Aug 22, 2022 | 82.54 | 83.14 | 82.08 | 82.37 | 8,333,700 | -1.89(-2.25%) |
Aug 19, 2022 | 85.52 | 85.61 | 84.09 | 84.27 | 9,936,999 | -2.00(-2.32%) |
Aug 18, 2022 | 85.73 | 86.65 | 85.44 | 86.27 | 11,327,695 | +0.07(+0.08%) |
Aug 17, 2022 | 86.01 | 86.75 | 85.50 | 86.20 | 9,406,624 | -0.72(-0.83%) |
Aug 16, 2022 | 88.07 | 88.28 | 85.59 | 86.92 | 10,932,929 | -1.57(-1.77%) |
Aug 15, 2022 | 86.98 | 88.85 | 86.97 | 88.49 | 16,503,597 | +0.69(+0.78%) |
Aug 12, 2022 | 86.66 | 88.28 | 86.63 | 87.80 | 12,519,938 | +1.29(+1.50%) |
Aug 11, 2022 | 86.93 | 87.94 | 86.31 | 86.51 | 11,544,963 | +0.82(+0.96%) |
Aug 10, 2022 | 83.89 | 85.69 | 83.41 | 85.69 | 11,074,903 | +3.34(+4.06%) |
Aug 09, 2022 | 84.02 | 84.21 | 81.60 | 82.34 | 13,528,413 | -2.64(-3.10%) |
Aug 08, 2022 | 85.99 | 86.10 | 83.99 | 84.98 | 12,543,458 | -1.77(-2.04%) |
Aug 05, 2022 | 85.07 | 87.92 | 85.05 | 86.75 | 13,763,934 | +1.30(+1.53%) |
Aug 04, 2022 | 84.07 | 85.45 | 83.71 | 85.45 | 13,939,244 | +1.85(+2.21%) |
Aug 03, 2022 | 83.07 | 83.85 | 81.71 | 83.60 | 21,499,318 | +0.44(+0.53%) |
Aug 02, 2022 | 81.68 | 84.57 | 81.34 | 83.16 | 16,075,511 | -0.25(-0.30%) |
Aug 01, 2022 | 82.43 | 83.97 | 81.46 | 83.41 | 20,826,254 | -2.10(-2.45%) |
Jul 29, 2022 | 84.87 | 86.21 | 84.84 | 85.50 | 10,726,996 | -0.13(-0.15%) |
Jul 28, 2022 | 84.20 | 85.64 | 83.54 | 85.63 | 11,038,105 | +0.95(+1.12%) |
Jul 27, 2022 | 82.44 | 84.94 | 82.44 | 84.68 | 9,725,632 | +3.10(+3.80%) |
Jul 26, 2022 | 81.91 | 82.33 | 81.03 | 81.58 | 7,218,230 | -1.82(-2.18%) |
Jul 25, 2022 | 83.40 | 83.78 | 82.75 | 83.40 | 6,166,928 | -0.02(-0.02%) |
Jul 22, 2022 | 84.47 | 84.78 | 82.91 | 83.42 | 8,911,891 | -1.42(-1.67%) |
Jul 21, 2022 | 83.76 | 84.84 | 83.49 | 84.84 | 7,381,234 | +1.19(+1.42%) |
Jul 20, 2022 | 82.32 | 83.83 | 82.25 | 83.65 | 12,069,611 | +0.40(+0.48%) |
Jul 19, 2022 | 82.14 | 83.56 | 81.72 | 83.25 | 11,035,423 | +2.48(+3.07%) |
Jul 18, 2022 | 83.17 | 83.18 | 80.57 | 80.77 | 11,744,316 | -1.98(-2.39%) |
Jul 15, 2022 | 82.70 | 83.15 | 81.14 | 82.75 | 14,550,430 | +1.89(+2.34%) |
Jul 14, 2022 | 80.16 | 81.21 | 77.80 | 80.86 | 24,174,034 | +2.30(+2.93%) |
Jul 13, 2022 | 76.61 | 78.97 | 76.25 | 78.56 | 15,203,264 | +2.12(+2.77%) |
Jul 12, 2022 | 78.43 | 78.74 | 76.28 | 76.44 | 10,713,461 | -0.01(-0.01%) |
Jul 11, 2022 | 77.09 | 77.57 | 76.17 | 76.45 | 9,855,278 | -2.32(-2.94%) |
Jul 08, 2022 | 77.23 | 79.40 | 77.08 | 78.77 | 10,352,350 | +0.83(+1.07%) |
Jul 07, 2022 | 75.96 | 78.24 | 75.71 | 77.94 | 16,373,642 | +4.92(+6.74%) |
Jul 06, 2022 | 71.79 | 73.73 | 71.30 | 73.02 | 11,916,446 | -0.53(-0.72%) |
Jul 05, 2022 | 72.04 | 73.59 | 71.26 | 73.55 | 23,032,356 | -0.86(-1.16%) |
Jul 01, 2022 | 76.38 | 76.56 | 73.62 | 74.41 | 20,211,540 | -4.59(-5.81%) |
Jun 30, 2022 | 78.72 | 79.45 | 77.43 | 79.00 | 14,736,219 | -1.84(-2.27%) |
Jun 29, 2022 | 81.59 | 81.76 | 80.53 | 80.84 | 8,258,157 | -0.67(-0.82%) |
Jun 28, 2022 | 83.25 | 83.89 | 81.50 | 81.50 | 8,629,929 | -1.47(-1.77%) |
Jun 27, 2022 | 84.00 | 84.07 | 82.70 | 82.97 | 7,612,657 | -0.06(-0.07%) |
Jun 24, 2022 | 81.32 | 83.64 | 81.32 | 83.03 | 11,041,459 | +1.74(+2.14%) |
Jun 23, 2022 | 81.30 | 81.40 | 79.97 | 81.29 | 10,725,627 | -0.76(-0.93%) |
Jun 22, 2022 | 81.79 | 83.28 | 81.71 | 82.05 | 8,145,435 | -1.97(-2.35%) |
Jun 21, 2022 | 83.11 | 84.80 | 83.11 | 84.03 | 9,941,235 | +1.88(+2.29%) |
Jun 17, 2022 | 82.14 | 82.72 | 81.13 | 82.14 | 10,074,332 | +0.46(+0.57%) |
Jun 16, 2022 | 82.35 | 83.04 | 81.17 | 81.68 | 10,869,395 | -4.01(-4.68%) |
Jun 15, 2022 | 84.13 | 86.34 | 83.99 | 85.69 | 12,212,851 | +1.87(+2.23%) |
Jun 14, 2022 | 83.39 | 84.48 | 82.96 | 83.82 | 10,866,052 | +1.58(+1.92%) |
Jun 13, 2022 | 82.73 | 83.48 | 81.73 | 82.24 | 15,189,448 | -3.01(-3.53%) |
Jun 10, 2022 | 87.04 | 87.21 | 85.20 | 85.25 | 10,884,306 | -2.09(-2.39%) |
Jun 09, 2022 | 89.41 | 89.89 | 87.29 | 87.34 | 8,412,765 | -2.52(-2.80%) |
Jun 08, 2022 | 90.37 | 91.26 | 89.54 | 89.86 | 6,708,529 | -0.36(-0.39%) |
Jun 07, 2022 | 89.09 | 90.23 | 88.22 | 90.21 | 7,652,260 | +0.70(+0.78%) |
Jun 06, 2022 | 91.33 | 91.85 | 89.28 | 89.51 | 9,818,883 | -0.63(-0.70%) |
Jun 03, 2022 | 90.71 | 90.93 | 89.31 | 90.15 | 9,504,365 | -2.47(-2.67%) |
Jun 02, 2022 | 90.36 | 92.65 | 90.00 | 92.62 | 6,587,305 | +1.53(+1.68%) |
Jun 01, 2022 | 91.91 | 92.64 | 90.20 | 91.09 | 6,459,855 | -0.53(-0.58%) |
May 31, 2022 | 91.85 | 92.57 | 90.86 | 91.62 | 10,004,591 | +1.47(+1.63%) |
May 27, 2022 | 89.04 | 90.19 | 88.95 | 90.15 | 6,531,390 | +2.66(+3.04%) |
May 26, 2022 | 85.96 | 87.83 | 85.60 | 87.48 | 10,154,218 | +0.57(+0.65%) |
May 25, 2022 | 85.88 | 87.41 | 85.60 | 86.92 | 9,474,018 | +1.62(+1.90%) |
May 24, 2022 | 86.06 | 86.33 | 85.10 | 85.29 | 9,138,416 | -2.67(-3.04%) |
May 23, 2022 | 87.50 | 88.36 | 87.15 | 87.96 | 7,197,536 | +0.69(+0.79%) |
May 20, 2022 | 89.45 | 89.45 | 85.40 | 87.27 | 10,860,480 | +0.55(+0.63%) |
May 19, 2022 | 86.37 | 88.54 | 86.10 | 86.72 | 8,049,644 | -0.31(-0.35%) |
May 18, 2022 | 88.51 | 89.63 | 86.88 | 87.03 | 9,991,590 | -2.68(-2.99%) |
May 17, 2022 | 89.70 | 89.88 | 88.80 | 89.71 | 7,974,942 | +2.80(+3.22%) |
May 16, 2022 | 86.40 | 87.84 | 86.04 | 86.92 | 6,998,655 | -0.53(-0.60%) |
May 13, 2022 | 85.44 | 87.83 | 84.75 | 87.45 | 11,630,024 | +3.14(+3.73%) |
May 12, 2022 | 82.89 | 84.80 | 82.09 | 84.30 | 12,051,452 | -0.13(-0.16%) |
May 11, 2022 | 85.44 | 87.07 | 84.41 | 84.44 | 11,992,477 | -0.95(-1.11%) |
May 10, 2022 | 86.54 | 86.80 | 84.69 | 85.39 | 12,159,614 | +1.46(+1.74%) |
May 09, 2022 | 86.47 | 86.71 | 83.65 | 83.93 | 11,885,912 | -4.16(-4.73%) |
May 06, 2022 | 87.87 | 89.29 | 86.78 | 88.09 | 8,264,202 | -0.50(-0.56%) |
May 05, 2022 | 90.41 | 90.73 | 87.70 | 88.59 | 12,772,131 | -3.69(-4.00%) |
May 04, 2022 | 90.28 | 92.36 | 88.36 | 92.28 | 9,445,366 | +2.27(+2.52%) |
May 03, 2022 | 89.20 | 90.41 | 88.94 | 90.01 | 9,891,546 | -0.12(-0.14%) |