Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.19 | 72.51 | 71.00 | 72.34 | 523,464 | +0.89(+1.25%) |
Apr 27, 2023 | 71.78 | 72.03 | 70.25 | 71.45 | 566,989 | +1.21(+1.72%) |
Apr 26, 2023 | 70.75 | 71.83 | 70.10 | 70.25 | 542,277 | -0.28(-0.40%) |
Apr 25, 2023 | 71.59 | 72.42 | 70.44 | 70.53 | 467,335 | -1.44(-2.00%) |
Apr 24, 2023 | 72.73 | 72.97 | 71.12 | 71.97 | 649,173 | -0.76(-1.05%) |
Apr 21, 2023 | 72.40 | 72.91 | 71.01 | 72.73 | 746,453 | +0.41(+0.56%) |
Apr 20, 2023 | 73.66 | 74.41 | 72.29 | 72.32 | 765,045 | -1.92(-2.59%) |
Apr 19, 2023 | 74.28 | 74.46 | 72.53 | 74.25 | 503,170 | -0.61(-0.81%) |
Apr 18, 2023 | 75.57 | 75.64 | 74.57 | 74.86 | 443,855 | -0.22(-0.30%) |
Apr 17, 2023 | 74.76 | 75.21 | 73.91 | 75.08 | 473,302 | +0.54(+0.73%) |
Apr 14, 2023 | 74.21 | 75.69 | 74.10 | 74.54 | 352,948 | +0.12(+0.16%) |
Apr 13, 2023 | 74.33 | 74.93 | 74.01 | 74.42 | 425,634 | +0.58(+0.79%) |
Apr 12, 2023 | 74.90 | 75.11 | 73.79 | 73.84 | 586,696 | -0.35(-0.47%) |
Apr 11, 2023 | 72.95 | 74.69 | 72.58 | 74.19 | 587,326 | +1.37(+1.89%) |
Apr 10, 2023 | 73.61 | 74.23 | 72.43 | 72.82 | 561,627 | -1.16(-1.57%) |
Apr 06, 2023 | 73.27 | 74.35 | 72.70 | 73.98 | 555,621 | +0.63(+0.86%) |
Apr 05, 2023 | 72.29 | 73.57 | 71.73 | 73.35 | 530,321 | +0.78(+1.08%) |
Apr 04, 2023 | 73.21 | 73.53 | 70.99 | 72.57 | 678,315 | -0.19(-0.27%) |
Apr 03, 2023 | 72.72 | 73.55 | 72.05 | 72.76 | 835,490 | +0.28(+0.39%) |
Mar 31, 2023 | 72.41 | 73.52 | 71.47 | 72.48 | 896,886 | +0.15(+0.21%) |
Mar 30, 2023 | 73.30 | 73.65 | 72.09 | 72.32 | 533,696 | -0.29(-0.40%) |
Mar 29, 2023 | 74.35 | 74.71 | 72.49 | 72.61 | 601,953 | -1.04(-1.42%) |
Mar 28, 2023 | 73.50 | 74.04 | 72.73 | 73.66 | 591,635 | +0.06(+0.08%) |
Mar 27, 2023 | 73.87 | 74.50 | 72.84 | 73.60 | 736,104 | -0.15(-0.21%) |
Mar 24, 2023 | 74.47 | 74.51 | 72.66 | 73.76 | 565,590 | -1.08(-1.45%) |
Mar 23, 2023 | 76.97 | 77.35 | 73.11 | 74.84 | 1,203,972 | -1.65(-2.16%) |
Mar 22, 2023 | 77.11 | 79.58 | 75.05 | 76.49 | 962,220 | -3.42(-4.28%) |
Mar 21, 2023 | 80.73 | 80.95 | 79.47 | 79.92 | 362,219 | +0.26(+0.33%) |
Mar 20, 2023 | 78.05 | 80.03 | 76.98 | 79.66 | 416,740 | +2.26(+2.92%) |
Mar 17, 2023 | 77.65 | 78.12 | 76.69 | 77.39 | 566,410 | -0.22(-0.29%) |
Mar 16, 2023 | 76.90 | 79.30 | 76.30 | 77.62 | 504,869 | -0.11(-0.14%) |
Mar 15, 2023 | 74.40 | 78.42 | 74.38 | 77.72 | 681,947 | +2.26(+3.00%) |
Mar 14, 2023 | 77.25 | 77.58 | 74.66 | 75.46 | 506,469 | +0.09(+0.12%) |
Mar 13, 2023 | 74.23 | 77.26 | 73.64 | 75.37 | 535,134 | +0.26(+0.35%) |
Mar 10, 2023 | 78.09 | 78.30 | 74.43 | 75.11 | 502,612 | -3.05(-3.90%) |
Mar 09, 2023 | 80.01 | 80.75 | 77.48 | 78.16 | 603,075 | -2.00(-2.50%) |
Mar 08, 2023 | 82.22 | 82.22 | 79.92 | 80.16 | 524,295 | -2.14(-2.60%) |
Mar 07, 2023 | 83.85 | 84.85 | 82.06 | 82.30 | 558,444 | -1.41(-1.69%) |
Mar 06, 2023 | 82.68 | 84.67 | 81.96 | 83.71 | 603,915 | +1.74(+2.12%) |
Mar 03, 2023 | 82.49 | 82.81 | 81.41 | 81.97 | 528,508 | -0.50(-0.61%) |
Mar 02, 2023 | 82.34 | 83.54 | 81.62 | 82.47 | 734,462 | -0.68(-0.81%) |
Mar 01, 2023 | 81.27 | 83.27 | 80.42 | 83.15 | 586,183 | +1.94(+2.39%) |
Feb 28, 2023 | 81.23 | 82.06 | 80.89 | 81.20 | 635,668 | +0.25(+0.31%) |
Feb 27, 2023 | 83.91 | 83.91 | 80.12 | 80.95 | 672,502 | -1.88(-2.27%) |
Feb 24, 2023 | 83.04 | 86.13 | 82.22 | 82.83 | 1,173,600 | -1.03(-1.23%) |
Feb 23, 2023 | 84.64 | 85.57 | 81.06 | 83.86 | 1,813,109 | -5.46(-6.11%) |
Feb 22, 2023 | 88.09 | 90.46 | 86.52 | 89.32 | 897,864 | +1.33(+1.52%) |
Feb 21, 2023 | 90.24 | 90.34 | 86.31 | 87.99 | 867,652 | -3.80(-4.14%) |
Feb 17, 2023 | 93.22 | 93.67 | 90.78 | 91.79 | 654,002 | -1.37(-1.47%) |
Feb 16, 2023 | 91.51 | 94.58 | 90.63 | 93.16 | 662,423 | +0.47(+0.51%) |
Feb 15, 2023 | 87.86 | 92.78 | 87.73 | 92.69 | 595,308 | +4.29(+4.85%) |
Feb 14, 2023 | 89.55 | 90.16 | 87.85 | 88.40 | 457,122 | -1.69(-1.88%) |
Feb 13, 2023 | 86.37 | 90.88 | 85.99 | 90.09 | 498,364 | +4.18(+4.86%) |
Feb 10, 2023 | 86.90 | 87.27 | 84.84 | 85.92 | 575,333 | -2.42(-2.74%) |
Feb 09, 2023 | 89.27 | 89.52 | 87.97 | 88.33 | 400,999 | -0.22(-0.25%) |
Feb 08, 2023 | 89.31 | 90.00 | 88.54 | 88.56 | 369,108 | -1.37(-1.53%) |
Feb 07, 2023 | 87.72 | 90.15 | 87.35 | 89.93 | 467,741 | +2.11(+2.40%) |
Feb 06, 2023 | 90.23 | 90.73 | 87.15 | 87.82 | 627,579 | -2.31(-2.56%) |
Feb 03, 2023 | 90.96 | 91.40 | 89.31 | 90.13 | 428,971 | -2.12(-2.30%) |
Feb 02, 2023 | 90.98 | 93.20 | 90.83 | 92.25 | 649,547 | +2.16(+2.39%) |
Feb 01, 2023 | 86.59 | 92.38 | 86.07 | 90.09 | 942,804 | +3.72(+4.30%) |
Jan 31, 2023 | 87.03 | 87.54 | 85.91 | 86.38 | 467,390 | -0.94(-1.08%) |
Jan 30, 2023 | 85.79 | 88.90 | 85.54 | 87.32 | 990,038 | +0.86(+0.99%) |
Jan 27, 2023 | 83.84 | 86.94 | 83.55 | 86.46 | 480,159 | +2.41(+2.86%) |
Jan 26, 2023 | 83.36 | 84.68 | 83.07 | 84.06 | 403,389 | +1.14(+1.37%) |
Jan 25, 2023 | 80.70 | 83.74 | 79.59 | 82.92 | 601,233 | +2.92(+3.65%) |
Jan 24, 2023 | 80.52 | 80.61 | 78.71 | 80.00 | 453,973 | -0.23(-0.29%) |
Jan 23, 2023 | 77.38 | 80.32 | 75.31 | 80.23 | 855,729 | +2.81(+3.63%) |
Jan 20, 2023 | 80.53 | 80.92 | 77.31 | 77.42 | 604,549 | -2.36(-2.96%) |
Jan 19, 2023 | 80.98 | 81.28 | 78.77 | 79.78 | 647,269 | -1.41(-1.73%) |
Jan 18, 2023 | 81.00 | 81.58 | 80.11 | 81.19 | 495,733 | +0.57(+0.70%) |
Jan 17, 2023 | 78.91 | 81.25 | 78.37 | 80.62 | 691,793 | +1.46(+1.85%) |
Jan 13, 2023 | 81.65 | 82.81 | 77.81 | 79.15 | 705,390 | -0.78(-0.98%) |
Jan 12, 2023 | 81.16 | 81.62 | 79.84 | 79.93 | 533,612 | -0.78(-0.97%) |
Jan 11, 2023 | 79.60 | 80.96 | 79.28 | 80.71 | 591,278 | +1.25(+1.58%) |
Jan 10, 2023 | 78.43 | 79.75 | 76.52 | 79.46 | 685,557 | +0.91(+1.16%) |
Jan 09, 2023 | 80.61 | 81.09 | 77.54 | 78.55 | 560,580 | -1.78(-2.22%) |
Jan 06, 2023 | 78.11 | 80.60 | 77.05 | 80.33 | 497,624 | +2.27(+2.91%) |
Jan 05, 2023 | 78.61 | 78.98 | 76.70 | 78.06 | 356,703 | -0.96(-1.22%) |
Jan 04, 2023 | 76.90 | 79.58 | 76.77 | 79.02 | 477,614 | +2.83(+3.72%) |
Jan 03, 2023 | 80.55 | 81.39 | 74.21 | 76.19 | 760,293 | -3.08(-3.89%) |
Dec 30, 2022 | 79.10 | 80.15 | 78.59 | 79.27 | 324,863 | -0.87(-1.08%) |
Dec 29, 2022 | 79.49 | 81.61 | 79.24 | 80.14 | 328,538 | +1.16(+1.46%) |
Dec 28, 2022 | 80.92 | 81.74 | 78.88 | 78.98 | 354,205 | -2.14(-2.64%) |
Dec 27, 2022 | 81.12 | 81.90 | 79.29 | 81.12 | 385,284 | +0.26(+0.32%) |
Dec 23, 2022 | 79.33 | 80.92 | 78.65 | 80.86 | 259,716 | +1.43(+1.79%) |
Dec 22, 2022 | 80.45 | 80.83 | 78.57 | 79.43 | 374,313 | -1.97(-2.43%) |
Dec 21, 2022 | 80.90 | 83.01 | 80.23 | 81.41 | 483,879 | -0.26(-0.32%) |
Dec 20, 2022 | 79.35 | 82.04 | 78.65 | 81.67 | 456,854 | +2.28(+2.88%) |
Dec 19, 2022 | 80.16 | 81.55 | 79.21 | 79.38 | 444,109 | -1.03(-1.28%) |
Dec 16, 2022 | 80.47 | 81.44 | 79.97 | 80.42 | 639,362 | -1.14(-1.39%) |
Dec 15, 2022 | 84.59 | 84.93 | 81.12 | 81.55 | 512,586 | -3.92(-4.59%) |
Dec 14, 2022 | 83.76 | 86.05 | 83.76 | 85.47 | 515,116 | +1.18(+1.41%) |
Dec 13, 2022 | 85.38 | 86.28 | 83.47 | 84.29 | 619,572 | +1.80(+2.18%) |
Dec 12, 2022 | 81.32 | 82.57 | 80.56 | 82.49 | 416,767 | +0.53(+0.65%) |
Dec 09, 2022 | 80.97 | 85.23 | 80.43 | 81.96 | 705,966 | +1.43(+1.77%) |
Dec 08, 2022 | 77.94 | 80.55 | 77.59 | 80.53 | 581,318 | +3.05(+3.94%) |
Dec 07, 2022 | 77.55 | 79.63 | 77.06 | 77.48 | 452,001 | -0.12(-0.15%) |
Dec 06, 2022 | 78.98 | 79.35 | 76.85 | 77.59 | 358,112 | -1.78(-2.24%) |
Dec 05, 2022 | 79.69 | 80.34 | 78.88 | 79.38 | 361,116 | -0.67(-0.84%) |
Dec 02, 2022 | 78.98 | 81.42 | 78.13 | 80.05 | 375,894 | -0.01(-0.01%) |
Dec 01, 2022 | 80.86 | 81.50 | 79.84 | 80.06 | 369,373 | -0.13(-0.16%) |
Nov 30, 2022 | 78.71 | 80.66 | 77.77 | 80.18 | 487,492 | +1.62(+2.06%) |
Nov 29, 2022 | 79.23 | 80.13 | 78.56 | 78.57 | 297,765 | -0.91(-1.14%) |
Nov 28, 2022 | 79.96 | 80.70 | 78.67 | 79.47 | 379,528 | -0.77(-0.96%) |
Nov 25, 2022 | 80.98 | 81.60 | 80.14 | 80.24 | 202,103 | -0.74(-0.92%) |
Nov 23, 2022 | 79.62 | 81.04 | 78.65 | 80.98 | 448,017 | +1.60(+2.01%) |
Nov 22, 2022 | 79.05 | 79.76 | 77.14 | 79.38 | 349,138 | +0.10(+0.12%) |
Nov 21, 2022 | 77.56 | 80.53 | 77.56 | 79.29 | 566,386 | +1.56(+2.01%) |
Nov 18, 2022 | 79.71 | 80.57 | 77.46 | 77.73 | 574,694 | -0.62(-0.79%) |
Nov 17, 2022 | 79.78 | 80.23 | 77.28 | 78.34 | 528,797 | -2.94(-3.61%) |
Nov 16, 2022 | 81.98 | 82.52 | 80.55 | 81.28 | 454,372 | -0.49(-0.60%) |
Nov 15, 2022 | 84.44 | 85.62 | 81.48 | 81.77 | 640,903 | -1.99(-2.38%) |
Nov 14, 2022 | 83.70 | 84.94 | 83.16 | 83.77 | 871,947 | -0.22(-0.26%) |
Nov 11, 2022 | 79.34 | 85.10 | 78.89 | 83.99 | 1,181,269 | +5.25(+6.67%) |
Nov 10, 2022 | 76.47 | 78.84 | 74.75 | 78.74 | 757,724 | +4.45(+5.98%) |
Nov 09, 2022 | 72.13 | 74.40 | 72.11 | 74.29 | 682,060 | +1.48(+2.03%) |
Nov 08, 2022 | 72.64 | 73.85 | 71.14 | 72.82 | 632,484 | +0.30(+0.41%) |
Nov 07, 2022 | 71.42 | 72.93 | 70.45 | 72.52 | 751,286 | +0.55(+0.77%) |
Nov 04, 2022 | 71.99 | 73.25 | 70.65 | 71.97 | 831,733 | +0.35(+0.49%) |
Nov 03, 2022 | 69.21 | 73.75 | 68.45 | 71.62 | 949,679 | +1.56(+2.23%) |
Nov 02, 2022 | 70.52 | 69.90 | 70.05 | 980,258 | -0.48(-0.68%) | |
Nov 01, 2022 | 69.59 | 70.67 | 68.76 | 70.53 | 919,102 | +1.32(+1.90%) |
Oct 31, 2022 | 69.07 | 70.55 | 68.59 | 69.21 | 612,007 | +0.30(+0.44%) |
Oct 28, 2022 | 67.58 | 69.64 | 67.38 | 68.91 | 563,336 | +1.39(+2.06%) |
Oct 27, 2022 | 67.89 | 69.09 | 67.32 | 67.52 | 397,345 | +0.29(+0.43%) |
Oct 26, 2022 | 68.39 | 69.17 | 67.11 | 67.23 | 460,421 | -0.49(-0.72%) |
Oct 25, 2022 | 66.56 | 68.79 | 66.10 | 67.72 | 347,188 | +1.05(+1.57%) |
Oct 24, 2022 | 66.70 | 67.42 | 65.43 | 66.67 | 511,180 | -0.47(-0.70%) |
Oct 21, 2022 | 66.91 | 67.90 | 66.00 | 67.14 | 854,320 | +0.33(+0.50%) |
Oct 20, 2022 | 68.40 | 69.56 | 66.34 | 66.80 | 453,249 | -1.47(-2.15%) |
Oct 19, 2022 | 68.47 | 69.76 | 67.44 | 68.27 | 616,225 | -1.46(-2.09%) |
Oct 18, 2022 | 70.14 | 71.16 | 68.84 | 69.73 | 460,894 | +0.89(+1.29%) |
Oct 17, 2022 | 66.08 | 69.11 | 66.08 | 68.84 | 515,407 | +3.75(+5.77%) |
Oct 14, 2022 | 69.80 | 70.22 | 64.92 | 65.09 | 684,527 | -4.24(-6.12%) |
Oct 13, 2022 | 68.69 | 70.88 | 67.12 | 69.33 | 920,651 | +2.86(+4.30%) |
Oct 12, 2022 | 65.62 | 67.08 | 64.28 | 66.47 | 618,656 | +0.95(+1.45%) |
Oct 11, 2022 | 66.97 | 67.92 | 64.91 | 65.52 | 661,938 | -1.42(-2.12%) |
Oct 10, 2022 | 66.14 | 67.23 | 64.64 | 66.94 | 609,283 | +1.49(+2.27%) |
Oct 07, 2022 | 67.67 | 67.98 | 63.60 | 65.45 | 1,017,486 | -2.98(-4.36%) |
Oct 06, 2022 | 71.23 | 71.58 | 68.11 | 68.43 | 612,430 | -2.50(-3.52%) |
Oct 05, 2022 | 71.19 | 71.99 | 70.39 | 70.93 | 812,228 | -1.08(-1.50%) |
Oct 04, 2022 | 71.09 | 72.44 | 70.80 | 72.01 | 849,043 | +2.01(+2.87%) |
Oct 03, 2022 | 66.97 | 70.63 | 65.39 | 70.00 | 671,491 | +3.28(+4.91%) |
Sep 30, 2022 | 67.67 | 70.32 | 66.65 | 66.72 | 671,041 | -1.65(-2.41%) |
Sep 29, 2022 | 70.84 | 70.88 | 67.39 | 68.37 | 621,072 | -3.20(-4.47%) |
Sep 28, 2022 | 72.38 | 72.90 | 71.22 | 71.57 | 765,191 | -0.27(-0.37%) |
Sep 27, 2022 | 72.51 | 72.69 | 71.18 | 71.84 | 465,330 | -0.02(-0.03%) |
Sep 26, 2022 | 71.45 | 73.42 | 70.84 | 71.85 | 950,318 | +0.24(+0.33%) |
Sep 23, 2022 | 70.52 | 72.83 | 70.11 | 71.62 | 917,402 | +0.98(+1.39%) |
Sep 22, 2022 | 72.65 | 72.98 | 69.88 | 70.63 | 524,661 | -2.33(-3.20%) |
Sep 21, 2022 | 72.49 | 75.42 | 71.86 | 72.97 | 574,591 | +1.07(+1.48%) |
Sep 20, 2022 | 71.47 | 72.11 | 69.24 | 71.90 | 949,644 | -1.26(-1.72%) |
Sep 19, 2022 | 74.27 | 75.58 | 73.05 | 73.16 | 495,581 | -2.13(-2.82%) |
Sep 16, 2022 | 75.77 | 76.13 | 73.58 | 75.28 | 711,564 | -1.11(-1.45%) |
Sep 15, 2022 | 76.98 | 78.55 | 75.74 | 76.39 | 454,660 | -0.99(-1.28%) |
Sep 14, 2022 | 78.35 | 78.73 | 76.12 | 77.38 | 581,365 | -0.64(-0.82%) |
Sep 13, 2022 | 78.57 | 79.45 | 76.88 | 78.02 | 520,827 | -2.46(-3.05%) |
Sep 12, 2022 | 81.18 | 81.65 | 79.77 | 80.48 | 354,119 | -0.05(-0.06%) |
Sep 09, 2022 | 80.99 | 81.20 | 80.37 | 80.53 | 447,728 | +0.45(+0.56%) |
Sep 08, 2022 | 78.32 | 80.25 | 77.88 | 80.08 | 427,647 | +1.25(+1.58%) |
Sep 07, 2022 | 76.10 | 78.86 | 76.10 | 78.83 | 440,650 | +2.73(+3.59%) |
Sep 06, 2022 | 75.54 | 76.63 | 74.33 | 76.09 | 526,407 | +0.55(+0.73%) |
Sep 02, 2022 | 77.50 | 77.50 | 74.78 | 75.54 | 533,310 | -1.11(-1.45%) |
Sep 01, 2022 | 76.11 | 76.75 | 73.86 | 76.66 | 623,263 | -0.37(-0.48%) |
Aug 31, 2022 | 80.35 | 80.78 | 76.87 | 77.03 | 523,889 | -3.31(-4.12%) |
Aug 30, 2022 | 78.47 | 80.44 | 77.60 | 80.34 | 683,040 | +2.00(+2.55%) |
Aug 29, 2022 | 77.67 | 78.96 | 77.17 | 78.33 | 482,028 | +0.16(+0.21%) |
Aug 26, 2022 | 82.46 | 82.46 | 78.08 | 78.17 | 457,769 | -3.83(-4.67%) |
Aug 25, 2022 | 81.35 | 82.30 | 80.86 | 82.00 | 325,474 | +0.31(+0.38%) |
Aug 24, 2022 | 80.54 | 82.91 | 80.18 | 81.69 | 396,655 | +0.81(+1.00%) |
Aug 23, 2022 | 81.63 | 82.38 | 80.81 | 80.88 | 411,380 | -1.00(-1.22%) |
Aug 22, 2022 | 83.38 | 83.38 | 81.25 | 81.88 | 516,921 | -2.28(-2.71%) |
Aug 19, 2022 | 86.72 | 87.56 | 83.85 | 84.16 | 663,682 | -3.63(-4.14%) |
Aug 18, 2022 | 88.29 | 89.34 | 87.08 | 87.79 | 432,878 | -0.97(-1.10%) |
Aug 17, 2022 | 89.31 | 90.02 | 88.55 | 88.76 | 351,714 | -0.34(-0.39%) |
Aug 16, 2022 | 91.41 | 91.41 | 88.48 | 89.10 | 463,211 | -2.36(-2.58%) |
Aug 15, 2022 | 88.16 | 92.01 | 87.40 | 91.47 | 563,952 | +2.94(+3.33%) |
Aug 12, 2022 | 86.25 | 88.52 | 85.89 | 88.52 | 368,803 | +2.68(+3.12%) |
Aug 11, 2022 | 86.59 | 88.11 | 85.66 | 85.84 | 596,809 | -0.31(-0.36%) |
Aug 10, 2022 | 87.52 | 87.74 | 85.71 | 86.16 | 618,135 | +0.09(+0.11%) |
Aug 09, 2022 | 87.25 | 87.86 | 85.25 | 86.06 | 531,504 | -2.40(-2.71%) |
Aug 08, 2022 | 87.34 | 89.29 | 87.34 | 88.46 | 563,408 | +1.24(+1.42%) |
Aug 05, 2022 | 87.27 | 88.37 | 86.04 | 87.22 | 869,809 | -1.84(-2.07%) |
Aug 04, 2022 | 90.96 | 90.96 | 86.84 | 89.06 | 1,033,964 | -2.73(-2.98%) |
Aug 03, 2022 | 90.68 | 92.38 | 89.91 | 91.79 | 659,940 | +1.85(+2.06%) |
Aug 02, 2022 | 88.39 | 91.05 | 88.33 | 89.94 | 532,853 | +0.52(+0.58%) |
Aug 01, 2022 | 90.04 | 92.59 | 89.28 | 89.42 | 733,604 | -1.54(-1.69%) |
Jul 29, 2022 | 85.84 | 91.11 | 84.65 | 90.96 | 1,305,425 | +5.55(+6.50%) |
Jul 28, 2022 | 80.99 | 85.51 | 80.75 | 85.41 | 808,445 | +4.49(+5.54%) |
Jul 27, 2022 | 80.50 | 81.38 | 79.95 | 80.92 | 406,559 | +1.35(+1.69%) |
Jul 26, 2022 | 79.57 | 80.31 | 78.77 | 79.57 | 400,164 | -0.69(-0.86%) |
Jul 25, 2022 | 82.47 | 82.73 | 79.54 | 80.27 | 384,832 | -1.51(-1.84%) |
Jul 22, 2022 | 82.50 | 82.92 | 81.22 | 81.77 | 301,185 | -0.52(-0.63%) |
Jul 21, 2022 | 81.39 | 83.26 | 81.02 | 82.30 | 428,327 | -0.41(-0.49%) |
Jul 20, 2022 | 81.67 | 83.75 | 81.41 | 82.70 | 462,748 | +1.20(+1.48%) |
Jul 19, 2022 | 78.78 | 81.84 | 78.00 | 81.50 | 427,554 | +3.84(+4.95%) |
Jul 18, 2022 | 80.19 | 80.82 | 77.59 | 77.66 | 538,003 | -2.68(-3.34%) |
Jul 15, 2022 | 79.15 | 81.69 | 78.77 | 80.34 | 484,460 | +2.40(+3.08%) |
Jul 14, 2022 | 80.06 | 80.97 | 76.08 | 77.94 | 447,000 | -3.15(-3.88%) |
Jul 13, 2022 | 78.72 | 81.78 | 78.72 | 81.09 | 383,727 | +0.82(+1.02%) |
Jul 12, 2022 | 81.51 | 82.40 | 80.08 | 80.28 | 395,116 | -0.98(-1.20%) |
Jul 11, 2022 | 82.07 | 82.38 | 80.70 | 81.25 | 242,751 | -0.99(-1.20%) |
Jul 08, 2022 | 82.55 | 83.44 | 81.18 | 82.24 | 496,599 | -0.49(-0.60%) |
Jul 07, 2022 | 81.66 | 83.53 | 80.95 | 82.73 | 539,721 | +1.95(+2.42%) |
Jul 06, 2022 | 81.39 | 81.56 | 79.14 | 80.78 | 378,199 | -0.29(-0.36%) |
Jul 05, 2022 | 80.95 | 82.02 | 79.77 | 81.07 | 495,418 | -1.07(-1.30%) |
Jul 01, 2022 | 78.81 | 82.45 | 78.81 | 82.14 | 449,335 | +2.92(+3.69%) |
Jun 30, 2022 | 80.21 | 80.51 | 78.77 | 79.22 | 461,845 | -1.56(-1.93%) |
Jun 29, 2022 | 80.09 | 81.08 | 78.67 | 80.78 | 357,449 | +1.05(+1.32%) |
Jun 28, 2022 | 80.50 | 80.94 | 79.70 | 79.73 | 391,390 | -0.48(-0.60%) |
Jun 27, 2022 | 79.23 | 80.39 | 78.54 | 80.21 | 439,818 | +0.89(+1.12%) |
Jun 24, 2022 | 79.31 | 80.20 | 78.30 | 79.32 | 927,709 | +0.01(+0.01%) |
Jun 23, 2022 | 77.16 | 79.55 | 77.16 | 79.31 | 341,019 | +2.24(+2.90%) |
Jun 22, 2022 | 76.37 | 77.95 | 76.01 | 77.07 | 409,707 | -0.70(-0.90%) |
Jun 21, 2022 | 77.30 | 78.44 | 76.76 | 77.77 | 296,350 | +1.20(+1.56%) |
Jun 17, 2022 | 77.95 | 78.95 | 76.22 | 76.58 | 508,878 | -0.53(-0.69%) |
Jun 16, 2022 | 77.41 | 77.65 | 75.93 | 77.11 | 610,201 | -1.94(-2.45%) |
Jun 15, 2022 | 79.26 | 80.27 | 78.34 | 79.04 | 451,208 | +0.32(+0.41%) |
Jun 14, 2022 | 79.22 | 81.55 | 78.45 | 78.72 | 585,853 | -0.60(-0.75%) |
Jun 13, 2022 | 77.05 | 80.14 | 76.58 | 79.32 | 610,843 | +0.13(+0.17%) |
Jun 10, 2022 | 81.23 | 82.05 | 78.82 | 79.19 | 575,960 | -3.71(-4.47%) |
Jun 09, 2022 | 83.06 | 84.02 | 82.32 | 82.89 | 319,441 | -0.70(-0.84%) |
Jun 08, 2022 | 83.98 | 85.40 | 82.79 | 83.60 | 349,826 | -1.03(-1.22%) |
Jun 07, 2022 | 83.46 | 85.81 | 83.46 | 84.63 | 324,737 | +0.05(+0.06%) |
Jun 06, 2022 | 83.95 | 84.78 | 82.74 | 84.58 | 361,051 | +1.27(+1.53%) |
Jun 03, 2022 | 85.13 | 86.16 | 83.16 | 83.31 | 560,475 | -2.91(-3.38%) |
Jun 02, 2022 | 83.69 | 87.13 | 83.69 | 86.22 | 503,522 | +2.09(+2.48%) |
Jun 01, 2022 | 83.95 | 84.85 | 82.99 | 84.14 | 595,536 | +0.65(+0.78%) |
May 31, 2022 | 82.60 | 84.34 | 82.33 | 83.48 | 647,456 | +0.00(+0.00%) |
May 27, 2022 | 80.64 | 83.70 | 80.41 | 83.48 | 618,729 | +2.87(+3.57%) |
May 26, 2022 | 78.19 | 81.67 | 78.06 | 80.61 | 711,690 | +1.83(+2.32%) |
May 25, 2022 | 74.02 | 79.68 | 73.34 | 78.78 | 965,666 | +4.91(+6.65%) |
May 24, 2022 | 72.75 | 74.04 | 71.40 | 73.86 | 511,141 | +0.09(+0.13%) |
May 23, 2022 | 73.77 | 74.58 | 71.31 | 73.77 | 514,972 | +0.73(+1.00%) |
May 20, 2022 | 74.33 | 74.38 | 70.63 | 73.04 | 522,231 | -0.35(-0.48%) |
May 19, 2022 | 72.28 | 73.87 | 71.85 | 73.39 | 592,436 | +0.90(+1.24%) |
May 18, 2022 | 75.98 | 75.98 | 71.62 | 72.49 | 688,557 | -4.39(-5.71%) |
May 17, 2022 | 78.88 | 78.95 | 76.35 | 76.88 | 306,971 | -0.53(-0.69%) |
May 16, 2022 | 77.09 | 77.74 | 75.49 | 77.41 | 687,507 | -0.05(-0.06%) |
May 13, 2022 | 76.19 | 78.75 | 76.19 | 77.46 | 431,692 | +1.75(+2.32%) |
May 12, 2022 | 76.25 | 78.61 | 74.19 | 75.70 | 581,654 | -1.56(-2.02%) |
May 11, 2022 | 80.63 | 80.63 | 77.07 | 77.26 | 1,025,265 | -4.01(-4.94%) |
May 10, 2022 | 79.67 | 81.64 | 77.48 | 81.28 | 852,983 | +2.38(+3.02%) |
May 09, 2022 | 80.72 | 81.28 | 78.46 | 78.90 | 795,318 | -3.61(-4.37%) |
May 06, 2022 | 83.59 | 84.95 | 81.57 | 82.50 | 917,395 | -2.53(-2.98%) |
May 05, 2022 | 91.62 | 92.40 | 83.40 | 85.03 | 1,087,446 | -2.58(-2.94%) |
May 04, 2022 | 85.52 | 87.91 | 83.14 | 87.61 | 990,322 | +2.82(+3.33%) |
May 03, 2022 | 86.50 | 86.90 | 83.49 | 84.79 | 648,117 | -2.08(-2.39%) |