Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 86.21 | 86.71 | 85.75 | 86.39 | 2,255,680 | +0.44(+0.51%) |
Apr 27, 2023 | 83.46 | 86.00 | 83.46 | 85.95 | 1,410,548 | +2.38(+2.85%) |
Apr 26, 2023 | 83.80 | 84.32 | 83.41 | 83.57 | 1,051,729 | -0.85(-1.00%) |
Apr 25, 2023 | 83.97 | 84.63 | 83.80 | 84.42 | 1,043,923 | +0.61(+0.73%) |
Apr 24, 2023 | 84.39 | 84.78 | 83.42 | 83.81 | 1,177,104 | -0.45(-0.54%) |
Apr 21, 2023 | 84.39 | 84.69 | 83.75 | 84.26 | 952,765 | +0.28(+0.33%) |
Apr 20, 2023 | 83.76 | 84.02 | 83.26 | 83.98 | 732,578 | +0.14(+0.16%) |
Apr 19, 2023 | 83.92 | 84.10 | 83.56 | 83.85 | 874,076 | +0.11(+0.13%) |
Apr 18, 2023 | 83.97 | 84.38 | 82.68 | 83.74 | 1,297,556 | -0.36(-0.43%) |
Apr 17, 2023 | 83.71 | 84.25 | 82.97 | 84.10 | 1,178,631 | +0.52(+0.62%) |
Apr 14, 2023 | 84.86 | 84.97 | 83.39 | 83.58 | 1,123,926 | -1.46(-1.71%) |
Apr 13, 2023 | 84.38 | 85.38 | 83.98 | 85.04 | 1,386,713 | +0.57(+0.68%) |
Apr 12, 2023 | 84.47 | 85.19 | 84.23 | 84.47 | 1,196,801 | -0.22(-0.26%) |
Apr 11, 2023 | 84.03 | 85.21 | 83.63 | 84.68 | 1,355,447 | +0.85(+1.01%) |
Apr 10, 2023 | 83.93 | 84.31 | 83.44 | 83.84 | 1,483,952 | -0.54(-0.64%) |
Apr 06, 2023 | 83.73 | 84.40 | 83.33 | 84.38 | 1,208,103 | +0.87(+1.04%) |
Apr 05, 2023 | 83.87 | 84.41 | 83.35 | 83.51 | 1,648,739 | +0.17(+0.20%) |
Apr 04, 2023 | 82.99 | 83.50 | 82.53 | 83.35 | 1,891,488 | +0.80(+0.97%) |
Apr 03, 2023 | 81.12 | 82.77 | 81.11 | 82.54 | 1,910,797 | +1.09(+1.33%) |
Mar 31, 2023 | 79.77 | 81.68 | 79.77 | 81.46 | 2,152,176 | +2.15(+2.72%) |
Mar 30, 2023 | 79.69 | 80.12 | 78.64 | 79.30 | 1,923,620 | -0.19(-0.23%) |
Mar 29, 2023 | 79.78 | 80.25 | 79.29 | 79.49 | 2,605,609 | +0.02(+0.02%) |
Mar 28, 2023 | 77.35 | 82.12 | 76.74 | 79.47 | 6,465,963 | +6.97(+9.61%) |
Mar 27, 2023 | 71.69 | 72.87 | 71.49 | 72.50 | 2,280,961 | +1.16(+1.63%) |
Mar 24, 2023 | 69.91 | 71.57 | 69.85 | 71.33 | 1,286,405 | +1.63(+2.35%) |
Mar 23, 2023 | 70.50 | 71.13 | 69.66 | 69.70 | 1,479,420 | -0.89(-1.26%) |
Mar 22, 2023 | 71.10 | 71.64 | 70.57 | 70.59 | 1,229,130 | -0.67(-0.93%) |
Mar 21, 2023 | 71.68 | 71.89 | 70.57 | 71.26 | 1,358,361 | -0.48(-0.67%) |
Mar 20, 2023 | 71.11 | 71.86 | 71.04 | 71.74 | 1,377,816 | +0.65(+0.91%) |
Mar 17, 2023 | 71.91 | 71.91 | 70.85 | 71.09 | 2,738,007 | -0.62(-0.86%) |
Mar 16, 2023 | 71.50 | 71.78 | 70.52 | 71.71 | 1,447,224 | +0.32(+0.45%) |
Mar 15, 2023 | 70.04 | 71.65 | 69.45 | 71.38 | 1,540,370 | +1.06(+1.50%) |
Mar 14, 2023 | 70.97 | 70.99 | 69.54 | 70.33 | 1,436,364 | -0.27(-0.39%) |
Mar 13, 2023 | 69.19 | 71.26 | 69.11 | 70.60 | 1,487,957 | +1.15(+1.65%) |
Mar 10, 2023 | 70.18 | 70.35 | 69.20 | 69.45 | 1,388,098 | -1.03(-1.46%) |
Mar 09, 2023 | 71.64 | 71.84 | 70.23 | 70.48 | 1,780,379 | -0.72(-1.02%) |
Mar 08, 2023 | 70.82 | 71.54 | 70.35 | 71.21 | 1,599,357 | +0.60(+0.85%) |
Mar 07, 2023 | 71.77 | 72.04 | 70.29 | 70.61 | 1,875,858 | -1.08(-1.50%) |
Mar 06, 2023 | 71.21 | 71.82 | 70.96 | 71.69 | 1,220,538 | +0.32(+0.45%) |
Mar 03, 2023 | 71.83 | 71.83 | 70.84 | 71.36 | 1,833,489 | -0.14(-0.19%) |
Mar 02, 2023 | 71.41 | 71.50 | 70.33 | 71.50 | 2,374,108 | +0.07(+0.10%) |
Mar 01, 2023 | 72.44 | 72.44 | 71.06 | 71.43 | 1,434,044 | -1.32(-1.82%) |
Feb 28, 2023 | 73.06 | 73.22 | 72.50 | 72.75 | 1,761,083 | -0.68(-0.92%) |
Feb 27, 2023 | 73.83 | 74.20 | 73.09 | 73.43 | 1,079,146 | +0.03(+0.04%) |
Feb 24, 2023 | 73.22 | 73.65 | 73.03 | 73.40 | 838,217 | -0.41(-0.56%) |
Feb 23, 2023 | 74.24 | 74.55 | 73.03 | 73.81 | 965,519 | -0.43(-0.58%) |
Feb 22, 2023 | 74.30 | 75.26 | 73.87 | 74.24 | 1,349,244 | +0.30(+0.41%) |
Feb 21, 2023 | 74.10 | 74.19 | 73.10 | 73.94 | 1,023,767 | -0.22(-0.29%) |
Feb 17, 2023 | 72.81 | 74.38 | 72.49 | 74.15 | 1,053,417 | +1.41(+1.94%) |
Feb 16, 2023 | 72.45 | 73.08 | 71.90 | 72.74 | 995,001 | -0.48(-0.65%) |
Feb 15, 2023 | 73.16 | 73.47 | 72.59 | 73.22 | 1,123,139 | -0.11(-0.15%) |
Feb 14, 2023 | 73.91 | 73.91 | 72.55 | 73.33 | 1,011,761 | -0.67(-0.90%) |
Feb 13, 2023 | 73.09 | 74.01 | 73.04 | 74.00 | 1,058,318 | +1.07(+1.46%) |
Feb 10, 2023 | 71.95 | 72.94 | 71.50 | 72.93 | 1,199,470 | +1.06(+1.47%) |
Feb 09, 2023 | 72.53 | 72.87 | 71.34 | 71.87 | 1,416,370 | -0.36(-0.50%) |
Feb 08, 2023 | 72.71 | 72.89 | 72.13 | 72.23 | 1,236,996 | -0.77(-1.06%) |
Feb 07, 2023 | 73.24 | 73.24 | 71.80 | 73.01 | 1,502,245 | -0.72(-0.98%) |
Feb 06, 2023 | 72.61 | 73.83 | 72.61 | 73.73 | 1,081,796 | +0.76(+1.05%) |
Feb 03, 2023 | 73.25 | 74.42 | 72.31 | 72.97 | 1,224,446 | -0.42(-0.57%) |
Feb 02, 2023 | 73.72 | 74.09 | 73.07 | 73.39 | 1,732,901 | -0.64(-0.86%) |
Feb 01, 2023 | 73.36 | 74.33 | 72.93 | 74.03 | 1,467,318 | +0.49(+0.67%) |
Jan 31, 2023 | 73.48 | 73.90 | 72.94 | 73.54 | 1,769,915 | +0.43(+0.59%) |
Jan 30, 2023 | 72.71 | 73.58 | 72.52 | 73.11 | 1,297,859 | +0.23(+0.32%) |
Jan 27, 2023 | 72.19 | 73.90 | 72.19 | 72.87 | 2,265,109 | +0.96(+1.33%) |
Jan 26, 2023 | 71.46 | 73.35 | 70.73 | 71.91 | 3,611,139 | -4.42(-5.80%) |
Jan 25, 2023 | 76.53 | 76.80 | 75.15 | 76.34 | 1,696,187 | -0.61(-0.79%) |
Jan 24, 2023 | 77.54 | 77.54 | 76.14 | 76.94 | 1,079,004 | -0.05(-0.06%) |
Jan 23, 2023 | 75.83 | 77.08 | 75.73 | 76.99 | 1,167,089 | +1.18(+1.56%) |
Jan 20, 2023 | 75.02 | 75.83 | 74.25 | 75.81 | 1,068,582 | +0.77(+1.03%) |
Jan 19, 2023 | 75.38 | 75.90 | 75.01 | 75.03 | 1,005,938 | -0.51(-0.67%) |
Jan 18, 2023 | 79.23 | 79.43 | 75.50 | 75.54 | 1,355,274 | -3.85(-4.85%) |
Jan 17, 2023 | 79.39 | 80.47 | 79.39 | 79.39 | 1,217,237 | +0.00(+0.00%) |
Jan 13, 2023 | 78.91 | 79.80 | 78.43 | 79.39 | 858,037 | +0.13(+0.16%) |
Jan 12, 2023 | 81.52 | 81.68 | 78.38 | 79.26 | 1,672,510 | -2.50(-3.05%) |
Jan 11, 2023 | 82.52 | 82.81 | 80.70 | 81.76 | 1,173,242 | -0.83(-1.01%) |
Jan 10, 2023 | 82.99 | 83.26 | 82.29 | 82.59 | 1,090,785 | -0.23(-0.28%) |
Jan 09, 2023 | 84.16 | 84.54 | 82.74 | 82.83 | 1,192,125 | -1.65(-1.96%) |
Jan 06, 2023 | 83.49 | 84.78 | 82.80 | 84.48 | 957,414 | +1.81(+2.19%) |
Jan 05, 2023 | 83.09 | 83.47 | 82.34 | 82.67 | 793,597 | -0.50(-0.60%) |
Jan 04, 2023 | 81.99 | 83.70 | 81.78 | 83.17 | 909,989 | +1.46(+1.79%) |
Jan 03, 2023 | 81.49 | 81.72 | 80.36 | 81.71 | 951,083 | +0.57(+0.70%) |
Dec 30, 2022 | 82.34 | 82.44 | 80.23 | 81.14 | 860,930 | -1.22(-1.49%) |
Dec 29, 2022 | 81.49 | 82.51 | 81.32 | 82.37 | 700,332 | +1.26(+1.56%) |
Dec 28, 2022 | 82.84 | 83.17 | 81.08 | 81.10 | 719,045 | -1.55(-1.87%) |
Dec 27, 2022 | 82.28 | 82.91 | 81.94 | 82.65 | 682,771 | +0.59(+0.72%) |
Dec 23, 2022 | 81.92 | 82.29 | 81.58 | 82.06 | 618,739 | +0.04(+0.05%) |
Dec 22, 2022 | 81.91 | 82.17 | 81.04 | 82.02 | 940,489 | -0.07(-0.08%) |
Dec 21, 2022 | 81.08 | 82.54 | 81.08 | 82.09 | 687,065 | +1.23(+1.52%) |
Dec 20, 2022 | 80.49 | 81.13 | 79.82 | 80.86 | 808,337 | +0.15(+0.18%) |
Dec 19, 2022 | 81.29 | 82.05 | 80.00 | 80.71 | 1,092,913 | -0.56(-0.68%) |
Dec 16, 2022 | 81.62 | 82.02 | 80.31 | 81.27 | 2,546,855 | -1.02(-1.24%) |
Dec 15, 2022 | 83.34 | 83.73 | 81.90 | 82.29 | 1,139,109 | -1.76(-2.10%) |
Dec 14, 2022 | 84.57 | 85.58 | 83.79 | 84.06 | 1,207,299 | -0.32(-0.38%) |
Dec 13, 2022 | 85.14 | 85.77 | 83.77 | 84.38 | 1,219,886 | +0.60(+0.72%) |
Dec 12, 2022 | 83.49 | 83.89 | 83.05 | 83.77 | 802,086 | +0.68(+0.82%) |
Dec 09, 2022 | 83.19 | 83.67 | 82.94 | 83.09 | 830,291 | -0.36(-0.43%) |
Dec 08, 2022 | 82.98 | 83.91 | 82.93 | 83.45 | 841,859 | +0.29(+0.35%) |
Dec 07, 2022 | 82.57 | 83.21 | 82.48 | 83.16 | 962,123 | +0.95(+1.15%) |
Dec 06, 2022 | 81.72 | 82.63 | 81.72 | 82.21 | 873,030 | +0.32(+0.39%) |
Dec 05, 2022 | 83.21 | 83.29 | 81.54 | 81.89 | 922,369 | -2.27(-2.70%) |
Dec 02, 2022 | 83.36 | 84.31 | 83.02 | 84.16 | 1,029,026 | +0.63(+0.76%) |
Dec 01, 2022 | 83.79 | 84.31 | 82.80 | 83.53 | 1,202,293 | +0.54(+0.65%) |
Nov 30, 2022 | 81.50 | 83.02 | 80.86 | 82.99 | 5,180,952 | +1.39(+1.71%) |
Nov 29, 2022 | 81.32 | 81.60 | 79.92 | 81.60 | 1,529,598 | +0.00(+0.00%) |
Nov 28, 2022 | 82.48 | 83.12 | 81.51 | 81.60 | 1,563,489 | -1.13(-1.37%) |
Nov 25, 2022 | 84.07 | 84.07 | 82.24 | 82.73 | 1,029,472 | -1.17(-1.39%) |
Nov 23, 2022 | 84.03 | 84.30 | 83.46 | 83.90 | 888,044 | -0.01(-0.01%) |
Nov 22, 2022 | 83.34 | 84.09 | 82.73 | 83.91 | 1,265,914 | +0.95(+1.14%) |
Nov 21, 2022 | 81.71 | 83.11 | 80.88 | 82.96 | 1,384,883 | +1.35(+1.66%) |
Nov 18, 2022 | 81.81 | 81.81 | 80.68 | 81.61 | 1,023,381 | +0.62(+0.77%) |
Nov 17, 2022 | 80.87 | 81.30 | 79.74 | 80.99 | 1,157,253 | -0.52(-0.63%) |
Nov 16, 2022 | 81.79 | 82.39 | 80.37 | 81.50 | 1,038,117 | +0.00(+0.00%) |
Nov 15, 2022 | 81.56 | 82.69 | 80.76 | 81.50 | 1,308,054 | +0.88(+1.09%) |
Nov 14, 2022 | 81.75 | 82.23 | 80.63 | 80.63 | 1,110,745 | -0.99(-1.22%) |
Nov 11, 2022 | 79.79 | 81.94 | 78.01 | 81.62 | 1,866,572 | +1.86(+2.33%) |
Nov 10, 2022 | 79.26 | 80.08 | 77.58 | 79.76 | 1,502,837 | +2.58(+3.35%) |
Nov 09, 2022 | 78.73 | 79.18 | 77.08 | 77.18 | 1,032,627 | -1.45(-1.85%) |
Nov 08, 2022 | 78.18 | 79.58 | 77.51 | 78.63 | 1,110,500 | +0.74(+0.95%) |
Nov 07, 2022 | 77.31 | 78.08 | 76.52 | 77.89 | 1,047,583 | +0.90(+1.16%) |
Nov 04, 2022 | 75.36 | 77.58 | 75.11 | 76.99 | 1,504,653 | +2.20(+2.94%) |
Nov 03, 2022 | 74.46 | 75.46 | 73.73 | 74.79 | 908,264 | -0.46(-0.61%) |
Nov 02, 2022 | 76.50 | 75.14 | 75.25 | 1,090,620 | -1.33(-1.73%) | |
Nov 01, 2022 | 76.86 | 77.59 | 76.26 | 76.57 | 920,000 | -0.05(-0.06%) |
Oct 31, 2022 | 77.19 | 77.42 | 76.46 | 76.62 | 1,897,063 | -0.55(-0.71%) |
Oct 28, 2022 | 75.76 | 77.45 | 75.03 | 77.17 | 1,391,201 | +1.54(+2.04%) |
Oct 27, 2022 | 74.77 | 76.46 | 74.64 | 75.63 | 1,159,697 | +1.19(+1.60%) |
Oct 26, 2022 | 74.42 | 75.18 | 73.64 | 74.44 | 1,119,587 | +0.26(+0.35%) |
Oct 25, 2022 | 72.62 | 74.41 | 72.36 | 74.18 | 1,168,850 | +1.59(+2.19%) |
Oct 24, 2022 | 72.54 | 73.30 | 71.69 | 72.59 | 963,605 | +0.64(+0.89%) |
Oct 21, 2022 | 70.72 | 72.02 | 70.22 | 71.95 | 1,143,950 | +1.02(+1.44%) |
Oct 20, 2022 | 72.61 | 73.21 | 70.88 | 70.92 | 1,187,172 | -1.85(-2.54%) |
Oct 19, 2022 | 72.88 | 73.80 | 72.32 | 72.77 | 1,142,072 | +0.08(+0.11%) |
Oct 18, 2022 | 72.72 | 73.73 | 72.20 | 72.70 | 1,093,679 | +0.95(+1.33%) |
Oct 17, 2022 | 72.17 | 72.61 | 71.24 | 71.74 | 1,131,643 | +0.09(+0.12%) |
Oct 14, 2022 | 73.30 | 73.87 | 71.46 | 71.65 | 1,074,946 | -1.30(-1.78%) |
Oct 13, 2022 | 71.49 | 73.47 | 71.15 | 72.95 | 1,532,253 | +0.38(+0.52%) |
Oct 12, 2022 | 74.21 | 74.40 | 72.55 | 72.57 | 1,391,852 | -1.33(-1.79%) |
Oct 11, 2022 | 73.79 | 74.97 | 73.44 | 73.89 | 1,966,987 | -0.02(-0.03%) |
Oct 10, 2022 | 72.08 | 74.19 | 71.92 | 73.91 | 2,014,275 | +2.36(+3.30%) |
Oct 07, 2022 | 70.33 | 72.19 | 70.10 | 71.56 | 2,038,935 | +1.34(+1.92%) |
Oct 06, 2022 | 71.86 | 75.58 | 69.99 | 70.21 | 2,718,380 | -0.85(-1.20%) |
Oct 05, 2022 | 71.57 | 71.70 | 69.56 | 71.06 | 1,917,933 | -1.09(-1.50%) |
Oct 04, 2022 | 70.46 | 72.26 | 70.36 | 72.15 | 1,490,112 | +1.96(+2.79%) |
Oct 03, 2022 | 69.85 | 70.46 | 69.01 | 70.19 | 1,355,658 | +1.11(+1.60%) |
Sep 30, 2022 | 71.42 | 71.67 | 69.01 | 69.09 | 1,663,706 | -2.17(-3.05%) |
Sep 29, 2022 | 72.69 | 72.69 | 70.72 | 71.26 | 1,368,731 | -1.48(-2.04%) |
Sep 28, 2022 | 72.57 | 73.19 | 71.66 | 72.74 | 1,375,684 | +0.57(+0.79%) |
Sep 27, 2022 | 73.33 | 74.14 | 71.91 | 72.17 | 1,233,540 | -0.88(-1.21%) |
Sep 26, 2022 | 73.58 | 73.84 | 72.63 | 73.05 | 1,090,617 | -0.65(-0.88%) |
Sep 23, 2022 | 73.74 | 73.96 | 72.66 | 73.70 | 1,002,425 | -0.62(-0.83%) |
Sep 22, 2022 | 74.92 | 75.15 | 74.27 | 74.32 | 1,041,969 | -0.61(-0.82%) |
Sep 21, 2022 | 75.39 | 76.47 | 74.92 | 74.93 | 1,303,880 | -0.06(-0.08%) |
Sep 20, 2022 | 76.15 | 76.38 | 74.78 | 74.99 | 1,215,796 | -1.45(-1.90%) |
Sep 19, 2022 | 76.86 | 76.96 | 75.64 | 76.44 | 1,042,503 | -0.27(-0.35%) |
Sep 16, 2022 | 76.08 | 76.78 | 75.43 | 76.72 | 2,235,124 | +0.61(+0.80%) |
Sep 15, 2022 | 76.89 | 77.18 | 76.08 | 76.10 | 1,282,880 | -0.87(-1.13%) |
Sep 14, 2022 | 77.07 | 77.55 | 76.63 | 76.98 | 1,624,747 | -0.07(-0.09%) |
Sep 13, 2022 | 78.37 | 78.62 | 76.83 | 77.04 | 1,652,085 | -1.87(-2.37%) |
Sep 12, 2022 | 77.55 | 79.07 | 77.29 | 78.92 | 1,629,151 | +1.47(+1.90%) |
Sep 09, 2022 | 77.07 | 78.42 | 75.55 | 77.44 | 1,950,562 | +0.57(+0.74%) |
Sep 08, 2022 | 76.56 | 78.02 | 75.29 | 76.87 | 4,000,621 | -5.53(-6.71%) |
Sep 07, 2022 | 79.74 | 82.46 | 79.67 | 82.40 | 1,165,729 | +2.71(+3.41%) |
Sep 06, 2022 | 80.67 | 80.96 | 79.32 | 79.68 | 1,098,683 | -0.82(-1.02%) |
Sep 02, 2022 | 82.65 | 82.99 | 80.05 | 80.51 | 1,019,202 | -1.69(-2.05%) |
Sep 01, 2022 | 81.11 | 82.37 | 80.49 | 82.19 | 1,116,070 | +0.70(+0.86%) |
Aug 31, 2022 | 82.31 | 82.63 | 81.38 | 81.49 | 1,456,927 | -0.68(-0.83%) |
Aug 30, 2022 | 83.14 | 83.27 | 81.88 | 82.17 | 915,812 | -1.07(-1.28%) |
Aug 29, 2022 | 83.36 | 83.88 | 82.57 | 83.24 | 1,097,200 | -0.71(-0.84%) |
Aug 26, 2022 | 86.25 | 86.32 | 83.83 | 83.95 | 775,782 | -2.37(-2.74%) |
Aug 25, 2022 | 86.14 | 86.54 | 85.56 | 86.31 | 631,434 | +0.21(+0.25%) |
Aug 24, 2022 | 86.57 | 86.62 | 85.72 | 86.10 | 860,766 | -0.20(-0.24%) |
Aug 23, 2022 | 87.38 | 87.38 | 85.86 | 86.30 | 871,799 | -1.27(-1.45%) |
Aug 22, 2022 | 88.86 | 88.86 | 87.12 | 87.57 | 720,343 | -1.40(-1.57%) |
Aug 19, 2022 | 89.24 | 89.40 | 88.41 | 88.97 | 1,063,852 | -0.28(-0.31%) |
Aug 18, 2022 | 89.78 | 90.15 | 88.61 | 89.25 | 783,410 | -0.49(-0.55%) |
Aug 17, 2022 | 89.62 | 90.15 | 89.49 | 89.74 | 1,107,143 | +0.11(+0.12%) |
Aug 16, 2022 | 88.82 | 90.12 | 88.82 | 89.64 | 858,315 | +0.60(+0.68%) |
Aug 15, 2022 | 87.91 | 89.13 | 87.54 | 89.04 | 720,535 | +1.14(+1.30%) |
Aug 12, 2022 | 87.42 | 87.94 | 86.63 | 87.89 | 826,378 | +1.01(+1.16%) |
Aug 11, 2022 | 87.48 | 88.04 | 86.68 | 86.88 | 892,526 | -0.17(-0.20%) |
Aug 10, 2022 | 88.23 | 88.25 | 86.50 | 87.06 | 821,323 | -0.49(-0.56%) |
Aug 09, 2022 | 87.24 | 87.88 | 86.69 | 87.55 | 773,061 | +1.11(+1.28%) |
Aug 08, 2022 | 86.09 | 86.84 | 85.89 | 86.45 | 870,721 | +0.82(+0.96%) |
Aug 05, 2022 | 85.15 | 85.66 | 84.38 | 85.62 | 836,441 | +0.04(+0.05%) |
Aug 04, 2022 | 85.68 | 86.20 | 85.30 | 85.58 | 829,701 | -0.12(-0.14%) |
Aug 03, 2022 | 85.63 | 85.84 | 84.96 | 85.70 | 1,031,114 | +0.04(+0.05%) |
Aug 02, 2022 | 85.49 | 86.21 | 84.48 | 85.66 | 1,085,232 | +0.62(+0.73%) |
Aug 01, 2022 | 84.26 | 85.30 | 84.25 | 85.04 | 1,282,308 | +0.37(+0.44%) |
Jul 29, 2022 | 84.31 | 85.09 | 84.00 | 84.67 | 2,418,493 | -0.17(-0.21%) |
Jul 28, 2022 | 82.82 | 84.94 | 82.57 | 84.85 | 1,219,438 | +2.06(+2.49%) |
Jul 27, 2022 | 82.09 | 82.99 | 80.88 | 82.78 | 973,259 | +0.53(+0.65%) |
Jul 26, 2022 | 81.10 | 82.38 | 80.50 | 82.25 | 948,662 | +0.27(+0.33%) |
Jul 25, 2022 | 81.43 | 82.87 | 81.23 | 81.98 | 975,888 | +0.45(+0.55%) |
Jul 22, 2022 | 81.47 | 82.14 | 80.85 | 81.53 | 1,251,096 | +1.08(+1.34%) |
Jul 21, 2022 | 79.52 | 80.49 | 79.30 | 80.46 | 999,142 | +0.96(+1.21%) |
Jul 20, 2022 | 79.84 | 79.98 | 79.02 | 79.50 | 1,007,096 | +0.05(+0.06%) |
Jul 19, 2022 | 78.93 | 79.64 | 78.65 | 79.45 | 1,348,914 | +0.98(+1.25%) |
Jul 18, 2022 | 79.18 | 79.41 | 78.41 | 78.47 | 1,426,680 | -0.77(-0.97%) |
Jul 15, 2022 | 80.38 | 80.38 | 78.98 | 79.24 | 1,341,013 | -0.67(-0.84%) |
Jul 14, 2022 | 79.49 | 80.52 | 79.27 | 79.90 | 1,077,197 | -0.67(-0.83%) |
Jul 13, 2022 | 79.49 | 81.00 | 79.04 | 80.57 | 1,104,328 | +0.83(+1.05%) |
Jul 12, 2022 | 79.80 | 80.91 | 79.41 | 79.74 | 869,381 | -0.07(-0.08%) |
Jul 11, 2022 | 79.64 | 80.53 | 79.52 | 79.81 | 918,819 | +0.25(+0.32%) |
Jul 08, 2022 | 79.79 | 80.60 | 79.30 | 79.56 | 708,610 | -0.23(-0.29%) |
Jul 07, 2022 | 80.59 | 80.95 | 79.41 | 79.79 | 1,002,767 | -0.72(-0.90%) |
Jul 06, 2022 | 80.46 | 81.38 | 80.28 | 80.51 | 1,301,925 | -0.65(-0.80%) |
Jul 05, 2022 | 79.55 | 81.35 | 78.88 | 81.16 | 1,770,814 | +1.38(+1.73%) |
Jul 01, 2022 | 80.31 | 80.57 | 79.32 | 79.78 | 1,567,527 | -0.56(-0.70%) |
Jun 30, 2022 | 81.71 | 82.67 | 79.46 | 80.34 | 2,175,137 | -2.30(-2.78%) |
Jun 29, 2022 | 82.51 | 83.19 | 79.78 | 82.63 | 2,953,091 | -1.17(-1.39%) |
Jun 28, 2022 | 84.84 | 85.63 | 83.74 | 83.80 | 1,300,419 | -1.03(-1.22%) |
Jun 27, 2022 | 84.65 | 85.31 | 84.16 | 84.84 | 1,325,315 | +0.07(+0.08%) |
Jun 24, 2022 | 83.00 | 84.88 | 82.77 | 84.77 | 1,435,348 | +2.26(+2.74%) |
Jun 23, 2022 | 81.05 | 82.71 | 81.05 | 82.51 | 991,294 | +1.98(+2.46%) |
Jun 22, 2022 | 80.27 | 80.98 | 79.14 | 80.53 | 1,117,480 | -0.12(-0.14%) |
Jun 21, 2022 | 79.91 | 81.40 | 79.72 | 80.65 | 1,256,490 | +0.99(+1.25%) |
Jun 17, 2022 | 79.97 | 80.64 | 78.86 | 79.65 | 2,143,851 | -0.31(-0.39%) |
Jun 16, 2022 | 79.49 | 80.42 | 78.74 | 79.96 | 1,483,857 | -0.84(-1.04%) |
Jun 15, 2022 | 81.32 | 82.80 | 80.44 | 80.80 | 1,485,863 | -0.07(-0.08%) |
Jun 14, 2022 | 83.83 | 83.99 | 80.15 | 80.87 | 1,698,423 | -2.83(-3.38%) |
Jun 13, 2022 | 84.02 | 84.65 | 83.40 | 83.70 | 1,198,915 | -1.21(-1.42%) |
Jun 10, 2022 | 83.34 | 85.60 | 83.12 | 84.90 | 1,087,872 | +0.60(+0.71%) |
Jun 09, 2022 | 86.46 | 87.22 | 84.28 | 84.30 | 872,897 | -2.03(-2.35%) |
Jun 08, 2022 | 86.22 | 87.23 | 85.92 | 86.33 | 729,326 | -0.18(-0.21%) |
Jun 07, 2022 | 85.71 | 86.62 | 85.18 | 86.51 | 877,483 | -0.08(-0.09%) |
Jun 06, 2022 | 87.24 | 87.32 | 86.05 | 86.59 | 813,053 | -0.12(-0.13%) |
Jun 03, 2022 | 87.37 | 88.03 | 85.90 | 86.71 | 937,862 | -1.19(-1.35%) |
Jun 02, 2022 | 87.70 | 88.32 | 85.60 | 87.89 | 954,676 | +0.35(+0.40%) |
Jun 01, 2022 | 89.28 | 89.47 | 86.60 | 87.55 | 1,417,523 | -1.93(-2.16%) |
May 31, 2022 | 89.75 | 90.11 | 87.76 | 89.48 | 3,792,634 | -0.21(-0.24%) |
May 27, 2022 | 88.70 | 89.75 | 88.70 | 89.69 | 1,604,963 | +0.95(+1.07%) |
May 26, 2022 | 90.38 | 91.21 | 88.69 | 88.74 | 1,314,109 | -1.40(-1.55%) |
May 25, 2022 | 90.36 | 90.64 | 89.08 | 90.14 | 1,615,498 | -0.29(-0.32%) |
May 24, 2022 | 88.44 | 90.60 | 88.44 | 90.43 | 1,124,111 | +2.02(+2.28%) |
May 23, 2022 | 88.04 | 88.84 | 87.27 | 88.42 | 1,409,393 | +1.25(+1.44%) |
May 20, 2022 | 87.08 | 87.42 | 85.18 | 87.16 | 1,337,734 | +0.85(+0.98%) |
May 19, 2022 | 87.74 | 88.01 | 85.60 | 86.31 | 2,236,603 | -2.13(-2.41%) |
May 18, 2022 | 96.62 | 96.90 | 88.12 | 88.44 | 1,996,406 | -9.03(-9.27%) |
May 17, 2022 | 97.20 | 97.50 | 94.57 | 97.48 | 1,088,164 | +0.07(+0.07%) |
May 16, 2022 | 96.80 | 97.85 | 96.53 | 97.41 | 733,580 | +0.65(+0.67%) |
May 13, 2022 | 94.73 | 96.77 | 94.20 | 96.76 | 980,211 | +2.32(+2.45%) |
May 12, 2022 | 94.93 | 95.48 | 93.10 | 94.45 | 877,095 | -0.26(-0.28%) |
May 11, 2022 | 94.22 | 95.71 | 93.95 | 94.71 | 671,223 | +0.16(+0.17%) |
May 10, 2022 | 95.43 | 96.11 | 93.99 | 94.54 | 836,183 | -0.53(-0.56%) |
May 09, 2022 | 93.38 | 95.66 | 93.16 | 95.07 | 1,080,939 | +0.95(+1.00%) |
May 06, 2022 | 92.64 | 94.77 | 92.40 | 94.13 | 979,304 | +1.06(+1.14%) |
May 05, 2022 | 95.25 | 95.56 | 92.67 | 93.07 | 1,810,140 | -2.90(-3.03%) |
May 04, 2022 | 94.51 | 96.13 | 94.13 | 95.97 | 808,232 | +1.66(+1.76%) |
May 03, 2022 | 94.43 | 95.64 | 93.65 | 94.31 | 1,398,650 | -0.20(-0.21%) |