Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.85 | 110.32 | 107.61 | 108.50 | 693,296 | +0.36(+0.34%) |
Apr 27, 2023 | 106.78 | 108.47 | 106.28 | 108.14 | 1,148,984 | +1.86(+1.75%) |
Apr 26, 2023 | 105.76 | 106.96 | 105.76 | 106.28 | 724,872 | +0.39(+0.37%) |
Apr 25, 2023 | 105.66 | 106.57 | 104.95 | 105.88 | 837,315 | -0.27(-0.26%) |
Apr 24, 2023 | 107.82 | 107.92 | 105.11 | 106.16 | 980,926 | -1.72(-1.59%) |
Apr 21, 2023 | 107.39 | 108.63 | 107.27 | 107.88 | 709,955 | +0.84(+0.79%) |
Apr 20, 2023 | 107.13 | 107.73 | 106.65 | 107.03 | 519,729 | -0.11(-0.10%) |
Apr 19, 2023 | 106.50 | 107.92 | 106.25 | 107.14 | 645,543 | +0.48(+0.45%) |
Apr 18, 2023 | 107.46 | 108.11 | 106.05 | 106.66 | 737,231 | -0.21(-0.19%) |
Apr 17, 2023 | 106.42 | 107.13 | 104.43 | 106.86 | 1,310,827 | -0.92(-0.86%) |
Apr 14, 2023 | 108.42 | 110.15 | 107.33 | 107.79 | 854,092 | -0.69(-0.63%) |
Apr 13, 2023 | 109.72 | 109.72 | 108.13 | 108.47 | 560,196 | -0.44(-0.41%) |
Apr 12, 2023 | 110.97 | 110.97 | 108.80 | 108.92 | 547,140 | -1.39(-1.26%) |
Apr 11, 2023 | 108.59 | 110.81 | 108.59 | 110.31 | 566,699 | +1.72(+1.58%) |
Apr 10, 2023 | 107.01 | 109.33 | 107.01 | 108.59 | 848,861 | +0.69(+0.64%) |
Apr 06, 2023 | 107.28 | 108.07 | 106.17 | 107.90 | 720,030 | +0.88(+0.82%) |
Apr 05, 2023 | 106.46 | 107.19 | 105.24 | 107.02 | 606,508 | +0.13(+0.12%) |
Apr 04, 2023 | 107.23 | 108.58 | 106.29 | 106.89 | 798,029 | -0.11(-0.10%) |
Apr 03, 2023 | 105.72 | 107.45 | 105.35 | 107.00 | 701,507 | +1.01(+0.95%) |
Mar 31, 2023 | 106.70 | 107.21 | 105.77 | 105.99 | 833,881 | -0.20(-0.18%) |
Mar 30, 2023 | 105.97 | 106.54 | 105.36 | 106.19 | 730,111 | +0.33(+0.32%) |
Mar 29, 2023 | 104.69 | 106.18 | 104.28 | 105.85 | 875,827 | +1.66(+1.59%) |
Mar 28, 2023 | 102.75 | 104.34 | 102.75 | 104.20 | 520,411 | +1.63(+1.59%) |
Mar 27, 2023 | 102.92 | 103.33 | 102.06 | 102.57 | 409,175 | +0.46(+0.45%) |
Mar 24, 2023 | 102.47 | 103.32 | 101.36 | 102.11 | 789,702 | -0.81(-0.78%) |
Mar 23, 2023 | 104.60 | 105.04 | 101.65 | 102.91 | 846,778 | -1.31(-1.26%) |
Mar 22, 2023 | 104.36 | 106.33 | 104.19 | 104.23 | 726,040 | -0.14(-0.13%) |
Mar 21, 2023 | 105.38 | 105.94 | 103.98 | 104.36 | 742,720 | +0.13(+0.12%) |
Mar 20, 2023 | 103.97 | 105.69 | 103.58 | 104.24 | 785,816 | +0.93(+0.90%) |
Mar 17, 2023 | 105.31 | 105.31 | 102.09 | 103.30 | 1,418,686 | -2.65(-2.50%) |
Mar 16, 2023 | 102.22 | 106.09 | 101.97 | 105.95 | 950,302 | +3.27(+3.18%) |
Mar 15, 2023 | 101.14 | 102.86 | 100.78 | 102.69 | 1,102,312 | +0.09(+0.09%) |
Mar 14, 2023 | 102.71 | 103.75 | 101.28 | 102.60 | 974,871 | +1.82(+1.81%) |
Mar 13, 2023 | 98.55 | 102.02 | 97.83 | 100.77 | 914,340 | +1.11(+1.11%) |
Mar 10, 2023 | 100.43 | 102.33 | 99.27 | 99.67 | 784,877 | -0.69(-0.68%) |
Mar 09, 2023 | 102.84 | 103.28 | 100.25 | 100.35 | 692,663 | -2.06(-2.01%) |
Mar 08, 2023 | 102.60 | 102.77 | 101.28 | 102.41 | 515,447 | -0.11(-0.10%) |
Mar 07, 2023 | 102.59 | 104.00 | 102.23 | 102.52 | 919,232 | +0.21(+0.20%) |
Mar 06, 2023 | 101.18 | 102.55 | 100.67 | 102.31 | 857,463 | +1.10(+1.09%) |
Mar 03, 2023 | 102.08 | 102.08 | 100.94 | 101.21 | 562,939 | -0.18(-0.17%) |
Mar 02, 2023 | 99.41 | 102.00 | 99.03 | 101.39 | 747,308 | +1.98(+1.99%) |
Mar 01, 2023 | 98.86 | 99.56 | 98.12 | 99.41 | 698,339 | +0.33(+0.33%) |
Feb 28, 2023 | 99.75 | 100.52 | 99.07 | 99.07 | 717,331 | -0.64(-0.65%) |
Feb 27, 2023 | 101.88 | 102.12 | 99.66 | 99.72 | 803,776 | -1.58(-1.56%) |
Feb 24, 2023 | 102.42 | 102.74 | 101.03 | 101.30 | 844,976 | -1.36(-1.32%) |
Feb 23, 2023 | 103.53 | 103.63 | 101.06 | 102.66 | 1,055,363 | -1.19(-1.15%) |
Feb 22, 2023 | 101.53 | 103.95 | 101.49 | 103.84 | 915,062 | +1.80(+1.77%) |
Feb 21, 2023 | 101.55 | 102.66 | 100.42 | 102.04 | 1,122,678 | +0.25(+0.25%) |
Feb 17, 2023 | 97.57 | 103.42 | 97.25 | 101.79 | 2,797,557 | -0.81(-0.79%) |
Feb 16, 2023 | 100.31 | 104.71 | 100.31 | 102.60 | 2,004,589 | +0.81(+0.79%) |
Feb 15, 2023 | 102.11 | 102.83 | 100.88 | 101.79 | 895,874 | -0.59(-0.58%) |
Feb 14, 2023 | 99.67 | 102.86 | 99.47 | 102.38 | 1,328,495 | +2.55(+2.55%) |
Feb 13, 2023 | 98.78 | 100.05 | 98.58 | 99.84 | 604,687 | +1.37(+1.39%) |
Feb 10, 2023 | 98.55 | 99.38 | 97.92 | 98.47 | 687,591 | -0.61(-0.62%) |
Feb 09, 2023 | 101.44 | 101.54 | 98.74 | 99.08 | 647,606 | -1.65(-1.64%) |
Feb 08, 2023 | 101.91 | 102.28 | 100.39 | 100.73 | 614,876 | -1.50(-1.47%) |
Feb 07, 2023 | 99.06 | 102.27 | 98.63 | 102.23 | 816,735 | +2.63(+2.64%) |
Feb 06, 2023 | 99.39 | 100.29 | 98.91 | 99.60 | 558,041 | -0.01(-0.01%) |
Feb 03, 2023 | 100.95 | 101.44 | 98.67 | 99.61 | 856,983 | -2.14(-2.10%) |
Feb 02, 2023 | 99.57 | 102.57 | 99.57 | 101.75 | 1,385,546 | +2.68(+2.71%) |
Feb 01, 2023 | 98.03 | 99.56 | 96.89 | 99.06 | 1,047,296 | +1.07(+1.10%) |
Jan 31, 2023 | 97.06 | 98.04 | 96.63 | 97.99 | 832,132 | +1.42(+1.48%) |
Jan 30, 2023 | 96.71 | 97.23 | 95.97 | 96.57 | 628,977 | +0.01(+0.01%) |
Jan 27, 2023 | 96.67 | 96.92 | 96.07 | 96.56 | 606,383 | -0.08(-0.08%) |
Jan 26, 2023 | 95.78 | 96.72 | 95.73 | 96.63 | 413,685 | +1.28(+1.34%) |
Jan 25, 2023 | 95.51 | 96.10 | 93.41 | 95.36 | 594,557 | -1.08(-1.12%) |
Jan 24, 2023 | 97.75 | 97.86 | 95.86 | 96.44 | 617,971 | -1.15(-1.18%) |
Jan 23, 2023 | 96.37 | 97.65 | 96.11 | 97.59 | 740,411 | +1.23(+1.28%) |
Jan 20, 2023 | 96.23 | 96.99 | 95.18 | 96.36 | 801,860 | +0.87(+0.91%) |
Jan 19, 2023 | 98.53 | 98.88 | 95.14 | 95.49 | 913,709 | -3.19(-3.23%) |
Jan 18, 2023 | 98.30 | 99.73 | 97.77 | 98.68 | 1,396,183 | +0.78(+0.80%) |
Jan 17, 2023 | 97.96 | 98.85 | 96.68 | 97.90 | 751,767 | -0.61(-0.62%) |
Jan 13, 2023 | 97.43 | 98.72 | 96.60 | 98.52 | 722,537 | +0.94(+0.96%) |
Jan 12, 2023 | 99.38 | 100.19 | 97.44 | 97.58 | 869,379 | -1.05(-1.07%) |
Jan 11, 2023 | 98.55 | 99.76 | 98.10 | 98.64 | 1,001,316 | +0.58(+0.59%) |
Jan 10, 2023 | 94.52 | 98.85 | 94.45 | 98.06 | 1,425,196 | +3.20(+3.37%) |
Jan 09, 2023 | 91.81 | 95.11 | 91.41 | 94.86 | 1,142,508 | +3.61(+3.96%) |
Jan 06, 2023 | 91.89 | 92.17 | 91.06 | 91.25 | 1,316,288 | -0.22(-0.25%) |
Jan 05, 2023 | 91.63 | 91.74 | 89.98 | 91.47 | 928,409 | +0.05(+0.05%) |
Jan 04, 2023 | 91.43 | 92.49 | 90.99 | 91.42 | 939,689 | +0.49(+0.54%) |
Jan 03, 2023 | 89.93 | 91.16 | 88.21 | 90.94 | 1,357,761 | +2.20(+2.47%) |
Dec 30, 2022 | 89.95 | 90.25 | 88.18 | 88.74 | 755,607 | -1.88(-2.08%) |
Dec 29, 2022 | 90.68 | 91.55 | 90.03 | 90.62 | 531,799 | +0.57(+0.63%) |
Dec 28, 2022 | 92.07 | 92.31 | 90.03 | 90.06 | 776,721 | -1.82(-1.99%) |
Dec 27, 2022 | 93.97 | 94.08 | 91.77 | 91.88 | 621,728 | -2.09(-2.22%) |
Dec 23, 2022 | 93.50 | 94.61 | 92.56 | 93.97 | 467,073 | +0.57(+0.61%) |
Dec 22, 2022 | 92.51 | 93.54 | 91.50 | 93.41 | 623,147 | +0.58(+0.62%) |
Dec 21, 2022 | 94.63 | 94.69 | 92.77 | 92.83 | 847,010 | -0.97(-1.03%) |
Dec 20, 2022 | 92.87 | 94.18 | 92.34 | 93.80 | 555,263 | +0.99(+1.06%) |
Dec 19, 2022 | 93.87 | 95.16 | 92.66 | 92.81 | 670,352 | -1.53(-1.62%) |
Dec 16, 2022 | 95.75 | 95.87 | 92.54 | 94.34 | 1,781,221 | -2.27(-2.35%) |
Dec 15, 2022 | 97.14 | 97.14 | 94.53 | 96.62 | 964,747 | -1.00(-1.02%) |
Dec 14, 2022 | 95.90 | 98.49 | 95.67 | 97.61 | 1,018,164 | +1.95(+2.04%) |
Dec 13, 2022 | 97.58 | 97.96 | 94.99 | 95.66 | 1,060,643 | +0.02(+0.02%) |
Dec 12, 2022 | 95.42 | 95.68 | 94.37 | 95.64 | 801,991 | +0.07(+0.07%) |
Dec 09, 2022 | 96.36 | 96.82 | 95.22 | 95.57 | 561,546 | -0.84(-0.87%) |
Dec 08, 2022 | 95.83 | 96.71 | 95.44 | 96.41 | 606,623 | +1.56(+1.65%) |
Dec 07, 2022 | 92.91 | 95.15 | 92.32 | 94.85 | 673,622 | +1.60(+1.72%) |
Dec 06, 2022 | 94.09 | 94.41 | 91.97 | 93.25 | 1,033,492 | -0.58(-0.61%) |
Dec 05, 2022 | 94.36 | 94.48 | 91.71 | 93.82 | 956,620 | -1.56(-1.64%) |
Dec 02, 2022 | 95.99 | 96.47 | 94.59 | 95.39 | 971,415 | -1.99(-2.04%) |
Dec 01, 2022 | 97.11 | 98.23 | 95.83 | 97.38 | 888,434 | +0.93(+0.97%) |
Nov 30, 2022 | 95.30 | 96.58 | 93.22 | 96.45 | 811,107 | +1.60(+1.69%) |
Nov 29, 2022 | 94.88 | 94.94 | 92.31 | 94.84 | 1,281,443 | -0.53(-0.56%) |
Nov 28, 2022 | 96.32 | 98.29 | 95.33 | 95.38 | 1,029,658 | -0.95(-0.99%) |
Nov 25, 2022 | 96.00 | 96.86 | 95.26 | 96.33 | 355,366 | +0.07(+0.07%) |
Nov 23, 2022 | 95.32 | 96.36 | 95.00 | 96.26 | 526,063 | +0.81(+0.84%) |
Nov 22, 2022 | 95.16 | 95.47 | 93.86 | 95.46 | 629,071 | +0.75(+0.79%) |
Nov 21, 2022 | 95.43 | 95.96 | 94.38 | 94.71 | 726,606 | -0.43(-0.45%) |
Nov 18, 2022 | 97.11 | 97.51 | 94.99 | 95.14 | 567,691 | -0.44(-0.46%) |
Nov 17, 2022 | 94.25 | 96.71 | 93.68 | 95.57 | 704,222 | +0.17(+0.17%) |
Nov 16, 2022 | 94.88 | 95.46 | 93.42 | 95.41 | 671,737 | +0.16(+0.16%) |
Nov 15, 2022 | 95.19 | 96.14 | 94.52 | 95.25 | 671,499 | +1.44(+1.53%) |
Nov 14, 2022 | 93.33 | 95.02 | 92.67 | 93.81 | 1,017,981 | +0.48(+0.51%) |
Nov 11, 2022 | 98.44 | 98.81 | 92.07 | 93.34 | 1,381,865 | -4.60(-4.70%) |
Nov 10, 2022 | 97.97 | 98.40 | 95.49 | 97.94 | 1,089,319 | +3.16(+3.33%) |
Nov 09, 2022 | 94.47 | 95.42 | 93.37 | 94.79 | 592,330 | -0.06(-0.06%) |
Nov 08, 2022 | 94.13 | 95.58 | 92.82 | 94.84 | 690,346 | +1.58(+1.70%) |
Nov 07, 2022 | 95.99 | 96.36 | 91.13 | 93.26 | 1,289,508 | -2.79(-2.90%) |
Nov 04, 2022 | 96.57 | 97.40 | 94.85 | 96.05 | 677,253 | +0.47(+0.49%) |
Nov 03, 2022 | 95.04 | 96.47 | 94.20 | 95.58 | 742,667 | +0.05(+0.05%) |
Nov 02, 2022 | 95.90 | 95.53 | 1,275,457 | -0.58(-0.61%) | ||
Nov 01, 2022 | 96.49 | 96.80 | 93.98 | 96.12 | 941,520 | +0.03(+0.03%) |
Oct 31, 2022 | 94.39 | 97.17 | 93.69 | 96.09 | 1,361,357 | +0.23(+0.24%) |
Oct 28, 2022 | 94.19 | 95.98 | 91.35 | 95.85 | 1,849,070 | -0.04(-0.04%) |
Oct 27, 2022 | 95.64 | 96.72 | 94.47 | 95.89 | 1,255,243 | +1.45(+1.53%) |
Oct 26, 2022 | 94.75 | 97.47 | 93.92 | 94.45 | 1,482,132 | +0.66(+0.70%) |
Oct 25, 2022 | 92.54 | 94.17 | 92.48 | 93.79 | 690,214 | +0.92(+0.99%) |
Oct 24, 2022 | 92.64 | 95.03 | 92.27 | 92.86 | 1,045,504 | +0.17(+0.18%) |
Oct 21, 2022 | 90.22 | 92.92 | 90.22 | 92.70 | 1,075,304 | +2.07(+2.28%) |
Oct 20, 2022 | 92.50 | 93.64 | 90.36 | 90.63 | 1,431,974 | -2.51(-2.69%) |
Oct 19, 2022 | 92.97 | 94.15 | 92.45 | 93.14 | 776,603 | -0.29(-0.31%) |
Oct 18, 2022 | 93.52 | 94.17 | 92.31 | 93.43 | 779,430 | +1.58(+1.72%) |
Oct 17, 2022 | 92.15 | 92.82 | 91.64 | 91.84 | 1,015,260 | +1.85(+2.06%) |
Oct 14, 2022 | 92.91 | 94.22 | 89.88 | 89.99 | 973,396 | -2.17(-2.35%) |
Oct 13, 2022 | 90.10 | 92.84 | 88.89 | 92.15 | 1,433,435 | +0.79(+0.86%) |
Oct 12, 2022 | 88.70 | 92.37 | 88.26 | 91.37 | 1,545,818 | +2.63(+2.97%) |
Oct 11, 2022 | 85.50 | 89.34 | 84.91 | 88.74 | 1,199,542 | +3.12(+3.64%) |
Oct 10, 2022 | 85.35 | 86.77 | 84.43 | 85.62 | 735,440 | +0.88(+1.04%) |
Oct 07, 2022 | 85.48 | 86.29 | 84.18 | 84.74 | 784,180 | -1.67(-1.93%) |
Oct 06, 2022 | 88.08 | 88.95 | 86.35 | 86.41 | 820,949 | -1.99(-2.25%) |
Oct 05, 2022 | 87.41 | 88.95 | 87.25 | 88.40 | 596,935 | -0.24(-0.27%) |
Oct 04, 2022 | 85.90 | 88.98 | 85.87 | 88.64 | 1,283,190 | +4.05(+4.79%) |
Oct 03, 2022 | 85.38 | 85.38 | 82.82 | 84.59 | 803,450 | -0.15(-0.17%) |
Sep 30, 2022 | 85.76 | 87.27 | 84.71 | 84.74 | 864,124 | -1.72(-1.99%) |
Sep 29, 2022 | 86.40 | 87.54 | 85.41 | 86.45 | 1,266,630 | -0.58(-0.67%) |
Sep 28, 2022 | 83.55 | 87.28 | 83.16 | 87.04 | 945,730 | +3.61(+4.33%) |
Sep 27, 2022 | 83.15 | 84.98 | 82.47 | 83.42 | 773,553 | +1.32(+1.61%) |
Sep 26, 2022 | 82.09 | 83.66 | 81.63 | 82.10 | 624,551 | +0.16(+0.20%) |
Sep 23, 2022 | 82.87 | 83.89 | 80.88 | 81.94 | 898,715 | -1.98(-2.36%) |
Sep 22, 2022 | 86.81 | 87.20 | 83.45 | 83.92 | 946,128 | -2.94(-3.39%) |
Sep 21, 2022 | 88.01 | 89.38 | 86.81 | 86.86 | 1,009,489 | -1.00(-1.14%) |
Sep 20, 2022 | 87.56 | 88.22 | 86.82 | 87.86 | 480,372 | -0.29(-0.33%) |
Sep 19, 2022 | 86.69 | 89.09 | 86.69 | 88.15 | 527,317 | +0.27(+0.31%) |
Sep 16, 2022 | 86.77 | 88.27 | 85.97 | 87.88 | 1,409,976 | +0.27(+0.31%) |
Sep 15, 2022 | 87.61 | 89.15 | 87.04 | 87.61 | 924,344 | -0.53(-0.61%) |
Sep 14, 2022 | 86.36 | 88.61 | 85.14 | 88.14 | 942,066 | +2.21(+2.58%) |
Sep 13, 2022 | 86.09 | 87.02 | 85.14 | 85.93 | 749,252 | -2.55(-2.89%) |
Sep 12, 2022 | 89.06 | 89.49 | 87.71 | 88.48 | 773,854 | -0.06(-0.07%) |
Sep 09, 2022 | 87.93 | 89.45 | 87.93 | 88.54 | 498,635 | +0.17(+0.20%) |
Sep 08, 2022 | 85.59 | 88.64 | 85.49 | 88.37 | 622,920 | +1.85(+2.14%) |
Sep 07, 2022 | 83.93 | 86.89 | 83.93 | 86.51 | 527,233 | +2.77(+3.30%) |
Sep 06, 2022 | 83.72 | 84.76 | 82.57 | 83.75 | 769,059 | -0.75(-0.89%) |
Sep 02, 2022 | 86.44 | 86.71 | 84.00 | 84.49 | 679,890 | -1.54(-1.79%) |
Sep 01, 2022 | 85.27 | 86.03 | 83.92 | 86.03 | 665,333 | +0.29(+0.34%) |
Aug 31, 2022 | 86.94 | 87.82 | 85.68 | 85.74 | 675,482 | -1.13(-1.30%) |
Aug 30, 2022 | 87.09 | 87.92 | 86.02 | 86.87 | 472,198 | -0.24(-0.28%) |
Aug 29, 2022 | 86.45 | 87.41 | 85.85 | 87.11 | 459,011 | -0.14(-0.16%) |
Aug 26, 2022 | 89.39 | 90.04 | 87.09 | 87.25 | 539,585 | -2.29(-2.56%) |
Aug 25, 2022 | 88.83 | 90.64 | 88.66 | 89.54 | 415,022 | +1.07(+1.21%) |
Aug 24, 2022 | 86.12 | 88.91 | 85.97 | 88.46 | 702,951 | +1.63(+1.88%) |
Aug 23, 2022 | 86.57 | 88.23 | 86.57 | 86.83 | 652,636 | +0.12(+0.13%) |
Aug 22, 2022 | 86.97 | 87.45 | 86.31 | 86.71 | 684,208 | -2.08(-2.34%) |
Aug 19, 2022 | 90.85 | 91.01 | 87.56 | 88.79 | 1,062,804 | -3.12(-3.39%) |
Aug 18, 2022 | 91.55 | 92.07 | 90.93 | 91.91 | 777,198 | -0.07(-0.07%) |
Aug 17, 2022 | 90.80 | 92.13 | 90.24 | 91.98 | 508,374 | +0.13(+0.14%) |
Aug 16, 2022 | 90.41 | 92.17 | 90.26 | 91.85 | 587,827 | +1.09(+1.20%) |
Aug 15, 2022 | 90.73 | 92.12 | 90.25 | 90.76 | 657,104 | -0.12(-0.13%) |
Aug 12, 2022 | 89.46 | 91.06 | 89.39 | 90.88 | 558,533 | +1.83(+2.05%) |
Aug 11, 2022 | 90.32 | 91.38 | 89.03 | 89.05 | 980,987 | -0.58(-0.65%) |
Aug 10, 2022 | 88.10 | 89.86 | 88.10 | 89.63 | 764,014 | +3.47(+4.02%) |
Aug 09, 2022 | 86.06 | 86.71 | 85.41 | 86.16 | 639,762 | -0.19(-0.22%) |
Aug 08, 2022 | 85.64 | 87.69 | 85.64 | 86.36 | 758,511 | +0.98(+1.14%) |
Aug 05, 2022 | 85.29 | 86.80 | 85.27 | 85.38 | 620,544 | -1.24(-1.43%) |
Aug 04, 2022 | 85.94 | 87.02 | 85.19 | 86.62 | 775,134 | +0.22(+0.26%) |
Aug 03, 2022 | 84.63 | 86.94 | 84.02 | 86.40 | 731,218 | +2.46(+2.93%) |
Aug 02, 2022 | 83.01 | 84.42 | 82.55 | 83.93 | 566,365 | +0.35(+0.42%) |
Aug 01, 2022 | 83.31 | 84.98 | 82.49 | 83.58 | 721,975 | -0.67(-0.79%) |
Jul 29, 2022 | 85.97 | 85.97 | 82.56 | 84.25 | 1,394,856 | -0.57(-0.67%) |
Jul 28, 2022 | 82.29 | 84.98 | 82.08 | 84.82 | 1,451,505 | +2.57(+3.12%) |
Jul 27, 2022 | 79.36 | 82.62 | 79.29 | 82.25 | 925,369 | +3.88(+4.95%) |
Jul 26, 2022 | 79.53 | 79.53 | 77.96 | 78.37 | 821,987 | -1.78(-2.22%) |
Jul 25, 2022 | 80.96 | 80.96 | 78.95 | 80.15 | 711,211 | -0.81(-1.00%) |
Jul 22, 2022 | 81.37 | 82.59 | 80.25 | 80.96 | 741,615 | -0.18(-0.23%) |
Jul 21, 2022 | 81.07 | 81.54 | 80.03 | 81.14 | 690,915 | -0.46(-0.57%) |
Jul 20, 2022 | 80.02 | 81.80 | 79.93 | 81.60 | 833,753 | +1.84(+2.30%) |
Jul 19, 2022 | 78.59 | 80.10 | 78.35 | 79.77 | 998,422 | +2.17(+2.80%) |
Jul 18, 2022 | 78.81 | 79.56 | 77.40 | 77.60 | 1,108,453 | -1.23(-1.56%) |
Jul 15, 2022 | 78.39 | 79.75 | 76.95 | 78.82 | 1,146,610 | +1.84(+2.40%) |
Jul 14, 2022 | 75.94 | 77.26 | 75.36 | 76.98 | 830,888 | +0.32(+0.42%) |
Jul 13, 2022 | 74.61 | 77.10 | 73.78 | 76.66 | 1,515,431 | +0.29(+0.38%) |
Jul 12, 2022 | 76.01 | 77.22 | 75.81 | 76.37 | 996,370 | +0.48(+0.64%) |
Jul 11, 2022 | 75.16 | 76.42 | 74.34 | 75.89 | 1,122,689 | +0.17(+0.23%) |
Jul 08, 2022 | 76.66 | 77.10 | 74.22 | 75.71 | 1,068,217 | -2.25(-2.89%) |
Jul 07, 2022 | 75.60 | 78.23 | 75.60 | 77.96 | 1,341,963 | +2.73(+3.63%) |
Jul 06, 2022 | 75.82 | 76.85 | 74.72 | 75.23 | 891,176 | -0.15(-0.21%) |
Jul 05, 2022 | 70.93 | 75.54 | 70.17 | 75.38 | 1,171,310 | +2.66(+3.65%) |
Jul 01, 2022 | 70.63 | 72.90 | 70.53 | 72.73 | 601,997 | +2.02(+2.86%) |
Jun 30, 2022 | 70.30 | 72.33 | 69.50 | 70.71 | 1,040,812 | -0.97(-1.35%) |
Jun 29, 2022 | 72.20 | 72.37 | 70.54 | 71.67 | 736,099 | -0.70(-0.96%) |
Jun 28, 2022 | 74.62 | 75.33 | 72.10 | 72.37 | 614,586 | -2.03(-2.73%) |
Jun 27, 2022 | 76.15 | 76.21 | 74.05 | 74.40 | 927,331 | +0.07(+0.09%) |
Jun 24, 2022 | 71.34 | 74.80 | 70.93 | 74.33 | 1,626,672 | +3.23(+4.54%) |
Jun 23, 2022 | 70.93 | 71.50 | 68.92 | 71.10 | 883,983 | +0.63(+0.89%) |
Jun 22, 2022 | 67.70 | 70.72 | 67.39 | 70.48 | 1,369,614 | +1.89(+2.76%) |
Jun 21, 2022 | 70.47 | 71.18 | 68.24 | 68.58 | 1,025,018 | -1.16(-1.66%) |
Jun 17, 2022 | 67.47 | 69.93 | 67.38 | 69.74 | 1,509,511 | +2.51(+3.74%) |
Jun 16, 2022 | 68.77 | 68.89 | 66.59 | 67.23 | 1,091,490 | -3.63(-5.13%) |
Jun 15, 2022 | 70.03 | 72.06 | 69.96 | 70.86 | 926,045 | +1.80(+2.60%) |
Jun 14, 2022 | 71.22 | 72.13 | 68.68 | 69.07 | 1,243,788 | -1.91(-2.69%) |
Jun 13, 2022 | 72.46 | 72.93 | 70.03 | 70.98 | 1,511,655 | -4.21(-5.60%) |
Jun 10, 2022 | 76.03 | 76.80 | 74.14 | 75.19 | 1,218,265 | -2.08(-2.69%) |
Jun 09, 2022 | 76.79 | 78.20 | 76.23 | 77.27 | 975,286 | -0.19(-0.25%) |
Jun 08, 2022 | 78.74 | 78.91 | 76.95 | 77.46 | 1,063,249 | -1.32(-1.68%) |
Jun 07, 2022 | 76.91 | 78.79 | 75.64 | 78.78 | 1,127,109 | +1.11(+1.43%) |
Jun 06, 2022 | 77.09 | 78.01 | 75.69 | 77.67 | 894,958 | +0.70(+0.91%) |
Jun 03, 2022 | 75.95 | 77.28 | 75.39 | 76.97 | 933,371 | -0.05(-0.06%) |
Jun 02, 2022 | 73.25 | 77.08 | 72.97 | 77.02 | 1,955,099 | +4.03(+5.53%) |
Jun 01, 2022 | 75.72 | 75.76 | 72.61 | 72.99 | 1,447,713 | -1.90(-2.54%) |
May 31, 2022 | 76.46 | 76.88 | 74.56 | 74.89 | 1,441,851 | -2.26(-2.93%) |
May 27, 2022 | 76.41 | 78.39 | 75.92 | 77.14 | 844,783 | +1.09(+1.43%) |
May 26, 2022 | 71.42 | 76.68 | 71.26 | 76.06 | 2,026,824 | +3.24(+4.44%) |
May 25, 2022 | 67.69 | 73.42 | 67.47 | 72.82 | 2,394,516 | +5.67(+8.44%) |
May 24, 2022 | 67.42 | 67.79 | 65.87 | 67.16 | 1,445,437 | -1.21(-1.77%) |
May 23, 2022 | 69.33 | 69.33 | 66.08 | 68.37 | 1,245,366 | -0.18(-0.27%) |
May 20, 2022 | 69.68 | 70.07 | 66.86 | 68.55 | 1,031,034 | -0.55(-0.79%) |
May 19, 2022 | 68.42 | 70.02 | 67.43 | 69.10 | 1,271,444 | -0.01(-0.01%) |
May 18, 2022 | 73.02 | 73.83 | 68.40 | 69.11 | 1,071,385 | -5.06(-6.82%) |
May 17, 2022 | 74.63 | 75.15 | 72.61 | 74.17 | 1,491,580 | +1.16(+1.59%) |
May 16, 2022 | 74.93 | 75.21 | 72.15 | 73.01 | 904,667 | -2.43(-3.22%) |
May 13, 2022 | 74.70 | 76.22 | 74.44 | 75.44 | 1,127,028 | +1.98(+2.69%) |
May 12, 2022 | 72.02 | 74.23 | 71.13 | 73.46 | 1,213,447 | +1.37(+1.91%) |
May 11, 2022 | 76.17 | 77.06 | 71.86 | 72.08 | 1,323,515 | -4.39(-5.74%) |
May 10, 2022 | 75.29 | 77.31 | 73.79 | 76.47 | 1,578,688 | +2.46(+3.32%) |
May 09, 2022 | 80.09 | 80.33 | 73.72 | 74.01 | 1,848,330 | -6.58(-8.16%) |
May 06, 2022 | 78.69 | 81.72 | 75.70 | 80.59 | 3,185,289 | +5.28(+7.01%) |
May 05, 2022 | 77.57 | 78.26 | 74.45 | 75.31 | 1,728,183 | -2.95(-3.77%) |
May 04, 2022 | 79.59 | 79.78 | 75.64 | 78.26 | 2,018,483 | -1.40(-1.76%) |
May 03, 2022 | 81.33 | 81.42 | 78.48 | 79.66 | 1,348,081 | -1.67(-2.05%) |