Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.57 | 110.40 | 108.45 | 110.38 | 6,191,273 | +1.49(+1.37%) |
Apr 27, 2023 | 107.58 | 109.02 | 107.37 | 108.89 | 7,888,156 | +1.24(+1.15%) |
Apr 26, 2023 | 105.28 | 108.48 | 105.28 | 107.65 | 8,532,151 | +2.06(+1.95%) |
Apr 25, 2023 | 105.18 | 107.31 | 105.10 | 105.60 | 9,056,279 | +0.05(+0.05%) |
Apr 24, 2023 | 104.49 | 105.55 | 104.34 | 105.55 | 6,150,966 | +1.06(+1.02%) |
Apr 21, 2023 | 103.63 | 105.06 | 103.01 | 104.49 | 4,683,170 | +1.10(+1.06%) |
Apr 20, 2023 | 102.56 | 103.89 | 102.56 | 103.39 | 4,449,401 | -0.11(-0.10%) |
Apr 19, 2023 | 104.00 | 104.17 | 103.41 | 103.49 | 4,780,860 | -0.72(-0.70%) |
Apr 18, 2023 | 105.14 | 105.49 | 104.04 | 104.22 | 5,488,553 | -0.39(-0.37%) |
Apr 17, 2023 | 104.26 | 104.93 | 103.88 | 104.60 | 4,950,253 | +0.81(+0.78%) |
Apr 14, 2023 | 103.25 | 104.47 | 103.19 | 103.79 | 4,103,767 | +0.46(+0.45%) |
Apr 13, 2023 | 102.74 | 103.55 | 102.61 | 103.33 | 4,522,223 | +1.30(+1.28%) |
Apr 12, 2023 | 102.60 | 102.93 | 101.74 | 102.02 | 4,769,353 | -0.13(-0.12%) |
Apr 11, 2023 | 101.46 | 102.76 | 101.33 | 102.15 | 4,152,265 | +1.00(+0.98%) |
Apr 10, 2023 | 100.00 | 101.23 | 99.54 | 101.15 | 3,894,786 | +0.06(+0.06%) |
Apr 06, 2023 | 101.31 | 101.56 | 100.46 | 101.10 | 3,267,534 | -0.21(-0.21%) |
Apr 05, 2023 | 100.42 | 102.02 | 100.37 | 101.31 | 5,353,658 | +0.87(+0.87%) |
Apr 04, 2023 | 101.26 | 101.42 | 99.81 | 100.44 | 3,990,986 | -0.82(-0.81%) |
Apr 03, 2023 | 100.50 | 101.35 | 100.12 | 101.26 | 3,991,826 | +0.70(+0.69%) |
Mar 31, 2023 | 98.35 | 100.71 | 98.35 | 100.56 | 7,144,664 | +2.71(+2.77%) |
Mar 30, 2023 | 97.97 | 98.22 | 97.20 | 97.85 | 4,227,125 | +0.67(+0.69%) |
Mar 29, 2023 | 95.93 | 97.24 | 95.35 | 97.18 | 5,121,592 | +1.84(+1.93%) |
Mar 28, 2023 | 94.78 | 95.52 | 94.72 | 95.34 | 4,876,509 | +0.06(+0.06%) |
Mar 27, 2023 | 95.53 | 96.31 | 95.20 | 95.28 | 6,235,252 | +0.31(+0.33%) |
Mar 24, 2023 | 94.86 | 95.06 | 93.86 | 94.97 | 4,852,029 | -0.08(-0.08%) |
Mar 23, 2023 | 95.94 | 96.70 | 94.18 | 95.05 | 7,122,743 | -0.68(-0.71%) |
Mar 22, 2023 | 97.24 | 98.01 | 95.67 | 95.73 | 6,127,246 | -1.37(-1.41%) |
Mar 21, 2023 | 97.07 | 97.73 | 96.71 | 97.10 | 4,911,608 | +0.67(+0.69%) |
Mar 20, 2023 | 95.71 | 96.79 | 95.54 | 96.43 | 5,036,391 | +1.11(+1.17%) |
Mar 17, 2023 | 95.68 | 95.89 | 94.49 | 95.32 | 10,550,877 | -1.67(-1.72%) |
Mar 16, 2023 | 95.75 | 97.26 | 95.64 | 96.99 | 8,479,103 | +1.05(+1.10%) |
Mar 15, 2023 | 95.02 | 95.97 | 93.95 | 95.94 | 6,836,239 | -0.12(-0.12%) |
Mar 14, 2023 | 96.68 | 96.94 | 95.10 | 96.06 | 6,470,097 | +0.37(+0.38%) |
Mar 13, 2023 | 95.52 | 96.77 | 95.00 | 95.69 | 6,635,476 | -0.29(-0.30%) |
Mar 10, 2023 | 97.18 | 97.77 | 95.63 | 95.98 | 6,877,342 | -0.89(-0.92%) |
Mar 09, 2023 | 99.22 | 99.23 | 96.54 | 96.87 | 5,934,799 | -2.12(-2.15%) |
Mar 08, 2023 | 99.38 | 99.49 | 98.25 | 98.99 | 4,375,029 | -0.81(-0.81%) |
Mar 07, 2023 | 101.40 | 102.06 | 99.59 | 99.80 | 4,117,225 | -1.59(-1.57%) |
Mar 06, 2023 | 100.87 | 102.31 | 100.86 | 101.40 | 5,422,382 | +0.42(+0.42%) |
Mar 03, 2023 | 99.86 | 101.11 | 99.48 | 100.97 | 5,055,189 | +1.49(+1.50%) |
Mar 02, 2023 | 97.81 | 99.64 | 97.48 | 99.48 | 4,998,806 | +1.53(+1.56%) |
Mar 01, 2023 | 98.69 | 98.83 | 97.45 | 97.96 | 5,570,128 | -0.64(-0.65%) |
Feb 28, 2023 | 98.50 | 99.43 | 98.41 | 98.59 | 5,368,804 | -0.34(-0.34%) |
Feb 27, 2023 | 98.83 | 99.76 | 98.65 | 98.93 | 5,420,442 | +0.81(+0.83%) |
Feb 24, 2023 | 99.14 | 99.20 | 97.37 | 98.12 | 6,233,073 | -1.84(-1.85%) |
Feb 23, 2023 | 101.90 | 101.90 | 99.12 | 99.97 | 7,100,384 | -1.22(-1.20%) |
Feb 22, 2023 | 101.79 | 102.31 | 100.82 | 101.18 | 7,786,737 | -0.01(-0.01%) |
Feb 21, 2023 | 101.89 | 102.32 | 101.12 | 101.19 | 5,621,728 | -2.24(-2.17%) |
Feb 17, 2023 | 103.09 | 103.78 | 102.59 | 103.43 | 7,120,186 | -0.42(-0.41%) |
Feb 16, 2023 | 104.06 | 105.36 | 103.73 | 103.86 | 4,756,780 | -1.41(-1.34%) |
Feb 15, 2023 | 103.82 | 105.27 | 103.59 | 105.27 | 4,203,009 | +0.98(+0.94%) |
Feb 14, 2023 | 104.23 | 104.76 | 103.04 | 104.28 | 5,289,289 | -0.52(-0.50%) |
Feb 13, 2023 | 103.77 | 105.20 | 103.61 | 104.81 | 5,375,297 | +1.38(+1.34%) |
Feb 10, 2023 | 101.91 | 103.59 | 101.86 | 103.42 | 6,521,959 | +1.01(+0.98%) |
Feb 09, 2023 | 102.11 | 102.96 | 101.98 | 102.42 | 5,801,399 | +0.27(+0.26%) |
Feb 08, 2023 | 102.17 | 102.38 | 101.52 | 102.15 | 5,782,053 | -0.50(-0.49%) |
Feb 07, 2023 | 100.74 | 103.19 | 100.48 | 102.65 | 6,458,058 | +1.73(+1.72%) |
Feb 06, 2023 | 99.94 | 102.02 | 99.27 | 100.92 | 6,650,622 | +0.69(+0.69%) |
Feb 03, 2023 | 100.50 | 102.28 | 99.02 | 100.23 | 15,818,279 | -4.66(-4.44%) |
Feb 02, 2023 | 105.74 | 106.50 | 103.78 | 104.89 | 10,231,350 | -0.81(-0.76%) |
Feb 01, 2023 | 104.72 | 106.45 | 103.76 | 105.69 | 6,069,547 | +0.82(+0.78%) |
Jan 31, 2023 | 104.03 | 104.89 | 103.30 | 104.88 | 6,051,765 | +0.71(+0.68%) |
Jan 30, 2023 | 104.03 | 104.62 | 103.23 | 104.17 | 7,158,476 | -0.60(-0.57%) |
Jan 27, 2023 | 104.49 | 105.47 | 104.11 | 104.76 | 7,129,550 | +0.25(+0.24%) |
Jan 26, 2023 | 103.11 | 104.55 | 102.88 | 104.51 | 6,577,855 | +1.71(+1.66%) |
Jan 25, 2023 | 101.92 | 102.96 | 101.77 | 102.80 | 5,636,186 | +0.33(+0.32%) |
Jan 24, 2023 | 102.25 | 102.70 | 101.29 | 102.48 | 5,731,184 | +0.41(+0.41%) |
Jan 23, 2023 | 100.94 | 102.72 | 100.32 | 102.06 | 6,576,734 | +1.12(+1.11%) |
Jan 20, 2023 | 100.32 | 101.09 | 99.83 | 100.94 | 6,809,428 | +0.75(+0.75%) |
Jan 19, 2023 | 100.90 | 101.57 | 100.17 | 100.19 | 5,322,935 | -0.71(-0.70%) |
Jan 18, 2023 | 102.96 | 103.27 | 100.81 | 100.90 | 5,954,683 | -1.68(-1.64%) |
Jan 17, 2023 | 102.77 | 103.39 | 102.16 | 102.58 | 7,780,257 | -0.46(-0.45%) |
Jan 13, 2023 | 100.97 | 103.11 | 100.97 | 103.04 | 5,754,478 | +1.33(+1.30%) |
Jan 12, 2023 | 102.14 | 102.28 | 101.06 | 101.72 | 5,079,488 | -0.43(-0.42%) |
Jan 11, 2023 | 101.68 | 102.28 | 100.77 | 102.15 | 5,861,252 | +0.29(+0.28%) |
Jan 10, 2023 | 100.28 | 102.27 | 100.10 | 101.86 | 4,366,879 | +1.21(+1.20%) |
Jan 09, 2023 | 102.36 | 102.51 | 100.35 | 100.65 | 10,535,808 | -1.87(-1.83%) |
Jan 06, 2023 | 101.27 | 102.82 | 100.91 | 102.52 | 10,036,111 | +2.17(+2.16%) |
Jan 05, 2023 | 100.41 | 101.00 | 99.45 | 100.35 | 5,800,047 | -0.03(-0.03%) |
Jan 04, 2023 | 98.68 | 100.64 | 98.55 | 100.38 | 8,470,061 | +3.49(+3.60%) |
Jan 03, 2023 | 96.63 | 97.22 | 95.59 | 96.89 | 6,874,533 | +1.57(+1.64%) |
Dec 30, 2022 | 95.32 | 95.37 | 94.40 | 95.33 | 4,151,018 | -0.55(-0.57%) |
Dec 29, 2022 | 95.13 | 96.72 | 94.82 | 95.87 | 4,136,171 | +1.12(+1.19%) |
Dec 28, 2022 | 95.53 | 96.01 | 94.55 | 94.75 | 3,632,992 | -0.58(-0.60%) |
Dec 27, 2022 | 94.72 | 95.57 | 94.37 | 95.33 | 4,580,020 | +0.89(+0.95%) |
Dec 23, 2022 | 93.78 | 94.46 | 93.10 | 94.43 | 4,104,826 | +0.49(+0.52%) |
Dec 22, 2022 | 94.61 | 94.71 | 92.41 | 93.94 | 4,951,079 | -0.87(-0.92%) |
Dec 21, 2022 | 92.94 | 95.20 | 92.59 | 94.82 | 5,790,402 | +0.64(+0.68%) |
Dec 20, 2022 | 94.36 | 94.73 | 93.47 | 94.17 | 4,714,463 | -0.29(-0.31%) |
Dec 19, 2022 | 94.59 | 94.95 | 93.91 | 94.46 | 6,003,772 | -0.51(-0.54%) |
Dec 16, 2022 | 95.40 | 95.65 | 94.19 | 94.97 | 14,425,718 | -1.11(-1.16%) |
Dec 15, 2022 | 97.26 | 97.58 | 95.56 | 96.09 | 7,538,844 | -2.11(-2.15%) |
Dec 14, 2022 | 98.32 | 99.27 | 96.77 | 98.20 | 5,902,572 | +0.08(+0.08%) |
Dec 13, 2022 | 100.73 | 101.09 | 97.05 | 98.12 | 7,350,459 | -0.57(-0.57%) |
Dec 12, 2022 | 97.18 | 98.83 | 96.88 | 98.69 | 6,030,920 | +0.87(+0.89%) |
Dec 09, 2022 | 99.39 | 99.46 | 97.78 | 97.82 | 8,324,711 | -1.87(-1.88%) |
Dec 08, 2022 | 98.73 | 99.85 | 98.40 | 99.69 | 5,686,836 | +1.80(+1.84%) |
Dec 07, 2022 | 97.33 | 98.95 | 97.11 | 97.89 | 4,364,197 | -0.20(-0.21%) |
Dec 06, 2022 | 99.77 | 100.12 | 97.48 | 98.09 | 8,785,261 | -1.41(-1.42%) |
Dec 05, 2022 | 99.35 | 100.17 | 98.98 | 99.51 | 9,662,419 | -1.44(-1.43%) |
Dec 02, 2022 | 98.04 | 101.42 | 97.84 | 100.95 | 8,238,684 | +1.61(+1.63%) |
Dec 01, 2022 | 98.33 | 99.52 | 97.97 | 99.33 | 7,754,642 | +1.12(+1.14%) |
Nov 30, 2022 | 95.18 | 98.56 | 94.67 | 98.21 | 15,606,732 | +3.40(+3.59%) |
Nov 29, 2022 | 95.10 | 95.45 | 94.37 | 94.81 | 4,603,676 | +0.00(+0.00%) |
Nov 28, 2022 | 95.12 | 96.25 | 94.71 | 94.81 | 5,470,969 | -0.86(-0.90%) |
Nov 25, 2022 | 95.75 | 95.98 | 94.67 | 95.67 | 2,414,299 | +0.04(+0.04%) |
Nov 23, 2022 | 94.64 | 96.17 | 94.43 | 95.63 | 6,186,463 | +1.05(+1.11%) |
Nov 22, 2022 | 94.65 | 94.87 | 93.71 | 94.59 | 5,618,000 | +0.11(+0.11%) |
Nov 21, 2022 | 93.20 | 94.64 | 92.92 | 94.48 | 4,680,097 | +0.36(+0.38%) |
Nov 18, 2022 | 93.93 | 94.51 | 93.34 | 94.12 | 6,207,235 | +0.94(+1.01%) |
Nov 17, 2022 | 91.49 | 93.22 | 91.39 | 93.18 | 5,458,925 | -0.10(-0.10%) |
Nov 16, 2022 | 92.75 | 94.13 | 92.50 | 93.28 | 5,565,896 | -0.73(-0.78%) |
Nov 15, 2022 | 95.05 | 95.64 | 93.49 | 94.01 | 6,668,459 | +0.39(+0.42%) |
Nov 14, 2022 | 93.34 | 94.71 | 92.91 | 93.62 | 8,866,144 | +0.04(+0.04%) |
Nov 11, 2022 | 92.98 | 94.82 | 92.80 | 93.58 | 8,631,457 | +1.08(+1.16%) |
Nov 10, 2022 | 90.22 | 92.65 | 89.69 | 92.50 | 10,827,562 | +4.96(+5.66%) |
Nov 09, 2022 | 87.52 | 88.46 | 87.27 | 87.54 | 6,562,489 | -0.56(-0.64%) |
Nov 08, 2022 | 86.37 | 89.08 | 86.37 | 88.11 | 10,181,380 | +2.18(+2.54%) |
Nov 07, 2022 | 87.08 | 87.74 | 84.81 | 85.92 | 10,725,261 | -1.33(-1.52%) |
Nov 04, 2022 | 87.37 | 88.91 | 85.99 | 87.25 | 21,258,828 | +6.81(+8.47%) |
Nov 03, 2022 | 79.86 | 81.19 | 78.82 | 80.44 | 9,312,145 | +0.09(+0.12%) |
Nov 02, 2022 | 82.90 | 80.30 | 80.35 | 8,057,968 | -2.39(-2.89%) | |
Nov 01, 2022 | 83.65 | 84.43 | 82.25 | 82.74 | 6,546,274 | +0.48(+0.59%) |
Oct 31, 2022 | 82.26 | 83.19 | 81.65 | 82.25 | 7,791,035 | -0.48(-0.59%) |
Oct 28, 2022 | 80.91 | 83.39 | 80.09 | 82.74 | 8,721,623 | +1.73(+2.13%) |
Oct 27, 2022 | 81.82 | 82.07 | 79.87 | 81.01 | 10,026,029 | -0.58(-0.71%) |
Oct 26, 2022 | 81.32 | 83.81 | 81.20 | 81.59 | 10,517,280 | +0.65(+0.80%) |
Oct 25, 2022 | 79.89 | 81.69 | 79.89 | 80.94 | 11,234,277 | +1.38(+1.73%) |
Oct 24, 2022 | 82.55 | 83.13 | 78.30 | 79.57 | 17,578,006 | -4.61(-5.47%) |
Oct 21, 2022 | 82.64 | 84.51 | 82.23 | 84.17 | 9,567,850 | +1.73(+2.10%) |
Oct 20, 2022 | 82.96 | 83.81 | 82.14 | 82.44 | 4,779,869 | -0.69(-0.83%) |
Oct 19, 2022 | 83.96 | 84.67 | 82.65 | 83.14 | 6,813,631 | -1.37(-1.62%) |
Oct 18, 2022 | 85.60 | 85.94 | 83.67 | 84.51 | 5,773,300 | +0.06(+0.07%) |
Oct 17, 2022 | 83.50 | 84.75 | 83.41 | 84.45 | 6,584,056 | +2.40(+2.93%) |
Oct 14, 2022 | 85.50 | 86.16 | 81.92 | 82.05 | 6,649,152 | -2.85(-3.36%) |
Oct 13, 2022 | 80.83 | 85.47 | 80.47 | 84.90 | 8,017,757 | +2.37(+2.88%) |
Oct 12, 2022 | 82.64 | 83.65 | 82.08 | 82.52 | 5,538,458 | +0.63(+0.77%) |
Oct 11, 2022 | 82.37 | 82.83 | 81.35 | 81.89 | 5,822,406 | -0.81(-0.98%) |
Oct 10, 2022 | 82.65 | 83.19 | 81.82 | 82.70 | 5,360,724 | +0.03(+0.03%) |
Oct 07, 2022 | 84.11 | 84.45 | 81.98 | 82.67 | 6,954,623 | -2.20(-2.60%) |
Oct 06, 2022 | 85.67 | 86.35 | 84.79 | 84.88 | 7,256,184 | -0.73(-0.85%) |
Oct 05, 2022 | 83.34 | 86.10 | 83.17 | 85.61 | 8,400,309 | +1.53(+1.82%) |
Oct 04, 2022 | 82.73 | 84.50 | 82.51 | 84.08 | 6,295,614 | +2.75(+3.38%) |
Oct 03, 2022 | 80.51 | 81.90 | 79.60 | 81.33 | 7,094,265 | +1.29(+1.61%) |
Sep 30, 2022 | 82.24 | 82.36 | 79.94 | 80.04 | 8,145,341 | -2.19(-2.67%) |
Sep 29, 2022 | 82.46 | 82.97 | 81.32 | 82.24 | 7,243,257 | -0.51(-0.62%) |
Sep 28, 2022 | 80.44 | 83.10 | 80.03 | 82.75 | 8,263,962 | +2.69(+3.36%) |
Sep 27, 2022 | 81.67 | 82.17 | 79.01 | 80.06 | 9,081,760 | -0.50(-0.62%) |
Sep 26, 2022 | 80.09 | 81.72 | 80.06 | 80.56 | 7,982,787 | +0.61(+0.76%) |
Sep 23, 2022 | 79.70 | 80.21 | 79.06 | 79.96 | 7,530,215 | -0.50(-0.63%) |
Sep 22, 2022 | 83.59 | 83.61 | 80.16 | 80.46 | 10,476,989 | -3.70(-4.40%) |
Sep 21, 2022 | 86.72 | 86.94 | 84.14 | 84.16 | 9,267,785 | -2.08(-2.41%) |
Sep 20, 2022 | 87.07 | 87.41 | 85.58 | 86.24 | 6,903,574 | -1.28(-1.47%) |
Sep 19, 2022 | 86.34 | 87.92 | 86.28 | 87.53 | 6,617,186 | +0.79(+0.91%) |
Sep 16, 2022 | 86.59 | 87.49 | 86.11 | 86.74 | 12,619,496 | -0.86(-0.99%) |
Sep 15, 2022 | 87.48 | 88.49 | 87.14 | 87.60 | 11,634,009 | -0.46(-0.52%) |
Sep 14, 2022 | 85.09 | 88.80 | 85.03 | 88.06 | 25,603,700 | +4.62(+5.53%) |
Sep 13, 2022 | 82.38 | 84.83 | 81.76 | 83.44 | 16,854,538 | -1.17(-1.38%) |
Sep 12, 2022 | 85.28 | 85.85 | 84.11 | 84.61 | 9,556,224 | +0.36(+0.43%) |
Sep 09, 2022 | 85.02 | 85.45 | 84.20 | 84.25 | 7,470,192 | -0.73(-0.86%) |
Sep 08, 2022 | 82.93 | 85.00 | 82.80 | 84.98 | 8,127,563 | +1.09(+1.30%) |
Sep 07, 2022 | 80.85 | 84.18 | 80.67 | 83.89 | 10,468,496 | +3.60(+4.48%) |
Sep 06, 2022 | 78.91 | 80.38 | 77.58 | 80.29 | 11,643,542 | +1.50(+1.91%) |
Sep 02, 2022 | 81.19 | 81.48 | 78.42 | 78.79 | 10,881,616 | -2.34(-2.88%) |
Sep 01, 2022 | 79.51 | 81.19 | 78.78 | 81.12 | 7,952,388 | +1.26(+1.58%) |
Aug 31, 2022 | 79.67 | 80.52 | 79.46 | 79.86 | 6,912,434 | +0.63(+0.79%) |
Aug 30, 2022 | 79.97 | 80.76 | 78.55 | 79.23 | 7,171,401 | -0.67(-0.84%) |
Aug 29, 2022 | 79.03 | 80.42 | 78.88 | 79.91 | 5,300,421 | +0.06(+0.07%) |
Aug 26, 2022 | 83.13 | 83.58 | 79.76 | 79.85 | 7,026,725 | -3.16(-3.81%) |
Aug 25, 2022 | 82.03 | 83.24 | 81.98 | 83.01 | 4,455,702 | +1.27(+1.56%) |
Aug 24, 2022 | 80.52 | 82.15 | 80.25 | 81.74 | 4,616,768 | +1.29(+1.61%) |
Aug 23, 2022 | 80.60 | 81.32 | 80.35 | 80.45 | 4,799,846 | -0.25(-0.31%) |
Aug 22, 2022 | 81.11 | 81.27 | 80.12 | 80.70 | 6,225,167 | -1.87(-2.27%) |
Aug 19, 2022 | 83.38 | 83.57 | 82.22 | 82.57 | 4,840,076 | -1.55(-1.84%) |
Aug 18, 2022 | 83.62 | 84.33 | 83.29 | 84.12 | 3,608,722 | +0.19(+0.23%) |
Aug 17, 2022 | 83.97 | 84.54 | 83.46 | 83.93 | 4,032,085 | -1.00(-1.17%) |
Aug 16, 2022 | 84.33 | 85.43 | 84.11 | 84.92 | 4,822,145 | +0.23(+0.27%) |
Aug 15, 2022 | 83.70 | 84.78 | 83.60 | 84.70 | 5,894,354 | +0.81(+0.96%) |
Aug 12, 2022 | 82.94 | 83.97 | 82.82 | 83.89 | 5,434,782 | +0.99(+1.19%) |
Aug 11, 2022 | 82.59 | 83.17 | 82.17 | 82.90 | 5,890,560 | +1.21(+1.48%) |
Aug 10, 2022 | 81.70 | 82.08 | 81.32 | 81.69 | 5,474,799 | +1.56(+1.94%) |
Aug 09, 2022 | 80.99 | 81.07 | 79.78 | 80.14 | 3,703,111 | -0.83(-1.03%) |
Aug 08, 2022 | 81.37 | 82.04 | 80.68 | 80.97 | 5,170,021 | -0.01(-0.01%) |
Aug 05, 2022 | 81.00 | 81.37 | 80.21 | 80.98 | 5,118,964 | -1.09(-1.32%) |
Aug 04, 2022 | 82.37 | 83.38 | 81.77 | 82.06 | 7,501,657 | -0.37(-0.45%) |
Aug 03, 2022 | 81.24 | 83.09 | 79.26 | 82.43 | 13,669,128 | +3.36(+4.25%) |
Aug 02, 2022 | 80.00 | 80.42 | 78.98 | 79.07 | 7,664,181 | -1.13(-1.41%) |
Aug 01, 2022 | 79.52 | 80.84 | 79.37 | 80.20 | 7,741,391 | +0.12(+0.15%) |
Jul 29, 2022 | 79.91 | 80.27 | 79.28 | 80.08 | 6,143,368 | +0.10(+0.13%) |
Jul 28, 2022 | 78.58 | 80.18 | 78.23 | 79.98 | 5,919,672 | +1.62(+2.06%) |
Jul 27, 2022 | 76.73 | 78.78 | 76.62 | 78.36 | 6,749,239 | +2.50(+3.30%) |
Jul 26, 2022 | 76.71 | 76.91 | 75.56 | 75.86 | 6,971,347 | -1.12(-1.46%) |
Jul 25, 2022 | 78.95 | 79.06 | 76.54 | 76.98 | 6,202,034 | -1.97(-2.50%) |
Jul 22, 2022 | 79.49 | 79.75 | 78.25 | 78.95 | 6,652,707 | +0.05(+0.06%) |
Jul 21, 2022 | 78.35 | 78.97 | 78.07 | 78.91 | 8,146,215 | +0.26(+0.32%) |
Jul 20, 2022 | 77.91 | 78.84 | 77.35 | 78.65 | 7,252,058 | +0.68(+0.87%) |
Jul 19, 2022 | 76.61 | 78.09 | 76.42 | 77.97 | 6,296,298 | +2.19(+2.89%) |
Jul 18, 2022 | 75.59 | 77.14 | 75.56 | 75.78 | 7,165,907 | +0.64(+0.85%) |
Jul 15, 2022 | 74.26 | 75.76 | 74.26 | 75.14 | 5,911,958 | +1.28(+1.73%) |
Jul 14, 2022 | 72.82 | 74.02 | 72.55 | 73.86 | 4,767,040 | +0.26(+0.36%) |
Jul 13, 2022 | 71.78 | 74.19 | 71.53 | 73.60 | 4,125,929 | +0.15(+0.21%) |
Jul 12, 2022 | 74.02 | 75.04 | 73.09 | 73.45 | 5,709,324 | -0.13(-0.18%) |
Jul 11, 2022 | 74.48 | 74.67 | 73.14 | 73.58 | 5,665,729 | -1.30(-1.74%) |
Jul 08, 2022 | 74.33 | 75.21 | 73.93 | 74.88 | 4,161,778 | +0.04(+0.05%) |
Jul 07, 2022 | 74.44 | 75.23 | 74.02 | 74.85 | 5,711,460 | +0.36(+0.48%) |
Jul 06, 2022 | 75.40 | 76.01 | 73.84 | 74.49 | 4,925,441 | -0.62(-0.83%) |
Jul 05, 2022 | 73.69 | 75.13 | 73.07 | 75.11 | 8,563,953 | +0.25(+0.33%) |
Jul 01, 2022 | 72.48 | 75.06 | 72.30 | 74.87 | 7,991,452 | +2.71(+3.76%) |
Jun 30, 2022 | 71.80 | 72.62 | 70.72 | 72.15 | 7,177,097 | -0.04(-0.05%) |
Jun 29, 2022 | 71.98 | 72.87 | 71.45 | 72.19 | 9,510,092 | +0.08(+0.12%) |
Jun 28, 2022 | 74.04 | 75.46 | 71.97 | 72.11 | 7,633,263 | -1.27(-1.73%) |
Jun 27, 2022 | 73.67 | 74.09 | 72.98 | 73.37 | 7,063,285 | -0.41(-0.55%) |
Jun 24, 2022 | 71.46 | 73.82 | 71.36 | 73.78 | 19,069,366 | +2.75(+3.87%) |
Jun 23, 2022 | 69.76 | 71.18 | 69.43 | 71.03 | 6,972,258 | +1.79(+2.59%) |
Jun 22, 2022 | 68.36 | 69.73 | 68.22 | 69.24 | 7,096,338 | +0.32(+0.47%) |
Jun 21, 2022 | 69.01 | 69.11 | 68.04 | 68.91 | 8,334,216 | +1.03(+1.52%) |
Jun 17, 2022 | 67.14 | 68.42 | 66.85 | 67.88 | 10,407,491 | +0.87(+1.30%) |
Jun 16, 2022 | 68.41 | 68.58 | 66.45 | 67.02 | 10,739,329 | -3.06(-4.37%) |
Jun 15, 2022 | 69.19 | 71.10 | 69.05 | 70.08 | 8,132,142 | +1.78(+2.60%) |
Jun 14, 2022 | 68.81 | 69.75 | 67.56 | 68.30 | 8,082,041 | -0.05(-0.07%) |
Jun 13, 2022 | 69.04 | 69.91 | 67.92 | 68.35 | 9,824,847 | -3.13(-4.37%) |
Jun 10, 2022 | 72.75 | 73.48 | 71.46 | 71.47 | 9,206,000 | -3.06(-4.11%) |
Jun 09, 2022 | 73.65 | 75.82 | 73.42 | 74.53 | 14,023,848 | +0.42(+0.56%) |
Jun 08, 2022 | 74.53 | 75.35 | 73.92 | 74.12 | 5,476,986 | -0.94(-1.26%) |
Jun 07, 2022 | 74.21 | 75.33 | 73.92 | 75.06 | 5,839,036 | +0.46(+0.62%) |
Jun 06, 2022 | 75.28 | 76.79 | 74.18 | 74.60 | 7,663,671 | -0.07(-0.09%) |
Jun 03, 2022 | 74.62 | 75.47 | 73.98 | 74.67 | 11,027,197 | -0.35(-0.47%) |
Jun 02, 2022 | 72.30 | 75.09 | 71.64 | 75.02 | 10,842,352 | +2.97(+4.12%) |
Jun 01, 2022 | 74.38 | 74.51 | 71.83 | 72.05 | 8,025,649 | -2.10(-2.83%) |
May 31, 2022 | 72.70 | 75.24 | 72.31 | 74.15 | 24,711,978 | +1.69(+2.33%) |
May 27, 2022 | 71.06 | 72.47 | 70.98 | 72.46 | 8,997,278 | +2.10(+2.98%) |
May 26, 2022 | 68.90 | 70.62 | 68.83 | 70.36 | 9,464,560 | +1.90(+2.77%) |
May 25, 2022 | 68.69 | 69.42 | 67.94 | 68.46 | 8,833,980 | -0.23(-0.33%) |
May 24, 2022 | 68.92 | 69.27 | 67.31 | 68.69 | 9,766,827 | -0.66(-0.95%) |
May 23, 2022 | 69.64 | 70.15 | 68.55 | 69.35 | 11,370,532 | +0.01(+0.01%) |
May 20, 2022 | 68.84 | 69.36 | 67.50 | 69.34 | 16,859,752 | +1.40(+2.06%) |
May 19, 2022 | 67.16 | 68.40 | 66.43 | 67.94 | 11,849,706 | +0.61(+0.91%) |
May 18, 2022 | 69.09 | 69.46 | 66.86 | 67.33 | 11,195,938 | -2.30(-3.31%) |
May 17, 2022 | 69.91 | 70.23 | 68.80 | 69.63 | 13,183,592 | +1.23(+1.80%) |
May 16, 2022 | 70.78 | 71.26 | 68.30 | 68.40 | 12,102,703 | -3.00(-4.21%) |
May 13, 2022 | 67.89 | 71.53 | 67.89 | 71.41 | 19,222,196 | +5.38(+8.15%) |
May 12, 2022 | 65.32 | 66.15 | 64.60 | 66.02 | 16,361,444 | +0.31(+0.47%) |
May 11, 2022 | 67.10 | 67.49 | 65.62 | 65.71 | 12,918,355 | -1.69(-2.50%) |
May 10, 2022 | 70.21 | 70.39 | 67.17 | 67.40 | 15,015,013 | -1.53(-2.22%) |
May 09, 2022 | 70.57 | 71.80 | 68.78 | 68.93 | 13,708,562 | -2.84(-3.96%) |
May 06, 2022 | 72.25 | 72.41 | 70.54 | 71.77 | 11,904,525 | -0.90(-1.24%) |
May 05, 2022 | 75.44 | 76.18 | 72.34 | 72.67 | 20,377,832 | -3.90(-5.10%) |
May 04, 2022 | 74.39 | 77.73 | 73.08 | 76.57 | 32,267,056 | +6.86(+9.83%) |
May 03, 2022 | 71.02 | 71.09 | 68.83 | 69.72 | 16,564,364 | -0.98(-1.38%) |