Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.92 | 78.96 | 77.92 | 78.84 | 75,946 | +0.76(+0.97%) |
Apr 27, 2023 | 77.59 | 78.16 | 77.17 | 78.08 | 71,497 | +0.44(+0.57%) |
Apr 26, 2023 | 78.28 | 78.41 | 77.47 | 77.64 | 73,056 | -0.86(-1.10%) |
Apr 25, 2023 | 79.05 | 79.16 | 78.48 | 78.50 | 200,690 | -0.92(-1.16%) |
Apr 24, 2023 | 79.07 | 79.48 | 79.07 | 79.42 | 96,480 | +0.23(+0.28%) |
Apr 21, 2023 | 79.46 | 79.46 | 78.80 | 79.20 | 32,415 | +0.05(+0.06%) |
Apr 20, 2023 | 79.41 | 79.51 | 78.86 | 79.15 | 69,671 | -1.06(-1.32%) |
Apr 19, 2023 | 79.75 | 80.23 | 79.67 | 80.21 | 28,481 | +0.11(+0.14%) |
Apr 18, 2023 | 80.25 | 80.25 | 79.76 | 80.10 | 143,944 | -0.09(-0.11%) |
Apr 17, 2023 | 79.75 | 80.20 | 79.67 | 80.18 | 51,764 | +0.38(+0.48%) |
Apr 14, 2023 | 80.19 | 80.38 | 79.44 | 79.80 | 60,747 | -0.25(-0.31%) |
Apr 13, 2023 | 79.73 | 80.18 | 79.32 | 80.05 | 305,574 | +0.39(+0.49%) |
Apr 12, 2023 | 80.35 | 80.35 | 79.54 | 79.66 | 210,085 | -0.32(-0.39%) |
Apr 11, 2023 | 79.71 | 80.23 | 79.66 | 79.97 | 43,409 | +0.51(+0.64%) |
Apr 10, 2023 | 79.00 | 79.52 | 79.00 | 79.47 | 41,792 | +0.34(+0.44%) |
Apr 06, 2023 | 79.20 | 79.33 | 78.97 | 79.12 | 43,997 | -0.08(-0.10%) |
Apr 05, 2023 | 78.47 | 79.20 | 78.47 | 79.20 | 39,957 | +0.54(+0.68%) |
Apr 04, 2023 | 79.54 | 79.54 | 78.19 | 78.66 | 65,208 | -0.63(-0.80%) |
Apr 03, 2023 | 79.09 | 79.65 | 79.09 | 79.29 | 38,113 | +0.62(+0.79%) |
Mar 31, 2023 | 77.98 | 78.69 | 77.97 | 78.67 | 106,155 | +0.89(+1.14%) |
Mar 30, 2023 | 78.21 | 78.29 | 77.53 | 77.78 | 41,137 | +0.22(+0.28%) |
Mar 29, 2023 | 77.24 | 77.60 | 77.20 | 77.56 | 55,170 | +0.86(+1.12%) |
Mar 28, 2023 | 76.23 | 76.89 | 76.17 | 76.70 | 35,681 | +0.40(+0.53%) |
Mar 27, 2023 | 76.38 | 76.67 | 75.99 | 76.30 | 142,160 | +0.60(+0.80%) |
Mar 24, 2023 | 74.17 | 75.70 | 74.08 | 75.70 | 75,100 | +0.96(+1.28%) |
Mar 23, 2023 | 75.76 | 76.08 | 74.25 | 74.74 | 117,428 | -0.59(-0.78%) |
Mar 22, 2023 | 77.25 | 77.25 | 75.33 | 75.33 | 37,098 | -1.84(-2.39%) |
Mar 21, 2023 | 77.27 | 77.43 | 76.73 | 77.17 | 70,503 | +0.99(+1.30%) |
Mar 20, 2023 | 75.38 | 76.51 | 75.38 | 76.18 | 47,117 | +1.21(+1.61%) |
Mar 17, 2023 | 76.03 | 76.03 | 74.72 | 74.98 | 76,573 | -1.52(-1.99%) |
Mar 16, 2023 | 75.19 | 76.72 | 74.59 | 76.50 | 194,556 | +0.68(+0.90%) |
Mar 15, 2023 | 75.62 | 75.97 | 74.98 | 75.81 | 104,336 | -1.25(-1.63%) |
Mar 14, 2023 | 77.67 | 77.88 | 76.26 | 77.07 | 48,618 | +0.83(+1.08%) |
Mar 13, 2023 | 76.02 | 77.54 | 75.41 | 76.24 | 579,555 | -1.20(-1.55%) |
Mar 10, 2023 | 78.41 | 78.91 | 76.93 | 77.44 | 203,420 | -1.19(-1.51%) |
Mar 09, 2023 | 80.41 | 80.47 | 78.53 | 78.62 | 60,285 | -1.63(-2.04%) |
Mar 08, 2023 | 80.31 | 80.65 | 79.88 | 80.26 | 41,396 | -0.11(-0.14%) |
Mar 07, 2023 | 81.65 | 81.65 | 80.22 | 80.37 | 36,140 | -1.42(-1.74%) |
Mar 06, 2023 | 81.95 | 82.14 | 81.60 | 81.80 | 87,203 | -0.25(-0.30%) |
Mar 03, 2023 | 81.04 | 82.12 | 81.03 | 82.04 | 23,712 | +1.08(+1.34%) |
Mar 02, 2023 | 80.40 | 81.08 | 80.23 | 80.96 | 35,911 | +0.28(+0.34%) |
Mar 01, 2023 | 80.78 | 80.89 | 80.34 | 80.69 | 118,259 | -0.16(-0.20%) |
Feb 28, 2023 | 81.45 | 81.45 | 80.85 | 80.85 | 70,054 | -0.46(-0.57%) |
Feb 27, 2023 | 81.96 | 82.23 | 81.12 | 81.31 | 53,237 | -0.16(-0.20%) |
Feb 24, 2023 | 81.06 | 81.57 | 80.79 | 81.47 | 44,370 | -0.30(-0.37%) |
Feb 23, 2023 | 81.97 | 82.12 | 81.22 | 81.78 | 42,889 | +0.28(+0.34%) |
Feb 22, 2023 | 81.66 | 82.02 | 81.18 | 81.50 | 36,873 | -0.24(-0.30%) |
Feb 21, 2023 | 82.58 | 82.68 | 81.54 | 81.74 | 34,448 | -1.44(-1.73%) |
Feb 17, 2023 | 82.93 | 83.26 | 82.43 | 83.19 | 61,279 | -0.07(-0.08%) |
Feb 16, 2023 | 83.23 | 83.82 | 82.92 | 83.25 | 64,911 | -0.55(-0.66%) |
Feb 15, 2023 | 83.37 | 83.80 | 83.16 | 83.80 | 42,727 | -0.13(-0.16%) |
Feb 14, 2023 | 84.09 | 84.50 | 83.40 | 83.93 | 58,047 | -0.42(-0.49%) |
Feb 13, 2023 | 83.63 | 84.35 | 83.54 | 84.35 | 71,544 | +0.71(+0.85%) |
Feb 10, 2023 | 82.54 | 83.69 | 82.54 | 83.64 | 38,902 | +1.15(+1.39%) |
Feb 09, 2023 | 83.55 | 83.65 | 82.41 | 82.49 | 37,529 | -0.67(-0.81%) |
Feb 08, 2023 | 83.73 | 83.83 | 83.04 | 83.17 | 168,546 | -0.86(-1.03%) |
Feb 07, 2023 | 83.37 | 84.20 | 82.93 | 84.03 | 193,500 | +0.48(+0.58%) |
Feb 06, 2023 | 83.67 | 83.83 | 83.15 | 83.55 | 73,326 | -0.41(-0.49%) |
Feb 03, 2023 | 84.15 | 84.39 | 83.73 | 83.95 | 66,671 | -0.55(-0.65%) |
Feb 02, 2023 | 84.34 | 84.85 | 83.87 | 84.50 | 87,923 | +0.21(+0.25%) |
Feb 01, 2023 | 83.82 | 84.85 | 83.06 | 84.29 | 683,687 | +0.26(+0.30%) |
Jan 31, 2023 | 82.83 | 84.04 | 82.63 | 84.04 | 635,427 | +1.21(+1.46%) |
Jan 30, 2023 | 83.12 | 83.51 | 82.81 | 82.83 | 48,204 | -0.70(-0.84%) |
Jan 27, 2023 | 83.53 | 83.87 | 83.27 | 83.53 | 63,890 | -0.19(-0.23%) |
Jan 26, 2023 | 83.66 | 83.76 | 82.97 | 83.72 | 55,450 | +0.45(+0.53%) |
Jan 25, 2023 | 82.60 | 83.27 | 82.29 | 83.27 | 90,574 | +0.40(+0.48%) |
Jan 24, 2023 | 82.88 | 83.01 | 82.38 | 82.87 | 53,262 | -0.28(-0.34%) |
Jan 23, 2023 | 82.78 | 83.66 | 82.73 | 83.16 | 326,672 | +0.44(+0.53%) |
Jan 20, 2023 | 81.93 | 82.72 | 81.48 | 82.72 | 85,023 | +1.04(+1.27%) |
Jan 19, 2023 | 81.50 | 81.94 | 81.20 | 81.68 | 54,018 | -0.07(-0.08%) |
Jan 18, 2023 | 83.61 | 83.61 | 81.75 | 81.75 | 120,634 | -1.73(-2.07%) |
Jan 17, 2023 | 83.78 | 84.06 | 83.42 | 83.48 | 262,458 | -0.33(-0.40%) |
Jan 13, 2023 | 83.24 | 83.98 | 83.04 | 83.81 | 89,928 | +0.03(+0.03%) |
Jan 12, 2023 | 83.76 | 84.19 | 83.35 | 83.78 | 58,673 | +0.31(+0.37%) |
Jan 11, 2023 | 83.37 | 83.48 | 82.83 | 83.47 | 85,798 | +0.40(+0.48%) |
Jan 10, 2023 | 82.84 | 83.07 | 82.37 | 83.07 | 124,580 | +0.34(+0.41%) |
Jan 09, 2023 | 83.50 | 83.62 | 82.65 | 82.73 | 136,697 | -0.56(-0.67%) |
Jan 06, 2023 | 82.23 | 83.47 | 82.08 | 83.29 | 99,733 | +1.82(+2.23%) |
Jan 05, 2023 | 81.44 | 81.74 | 80.97 | 81.47 | 80,943 | -0.43(-0.52%) |
Jan 04, 2023 | 81.29 | 82.34 | 81.21 | 81.90 | 145,507 | +0.77(+0.95%) |
Jan 03, 2023 | 81.48 | 81.89 | 80.54 | 81.13 | 133,853 | -0.32(-0.40%) |
Dec 30, 2022 | 81.32 | 81.50 | 80.79 | 81.45 | 101,189 | -0.12(-0.15%) |
Dec 29, 2022 | 81.01 | 81.75 | 80.98 | 81.58 | 261,396 | +0.95(+1.17%) |
Dec 28, 2022 | 81.88 | 82.06 | 80.63 | 80.63 | 108,109 | -1.22(-1.49%) |
Dec 27, 2022 | 81.78 | 81.98 | 81.43 | 81.85 | 134,932 | +0.31(+0.38%) |
Dec 23, 2022 | 80.88 | 81.55 | 80.56 | 81.54 | 89,006 | +0.86(+1.06%) |
Dec 22, 2022 | 80.89 | 80.89 | 79.43 | 80.68 | 274,814 | -0.52(-0.64%) |
Dec 21, 2022 | 80.89 | 81.35 | 80.72 | 81.20 | 111,300 | +1.05(+1.32%) |
Dec 20, 2022 | 79.88 | 80.41 | 79.72 | 80.15 | 115,074 | +0.24(+0.31%) |
Dec 19, 2022 | 80.47 | 80.58 | 79.38 | 79.90 | 61,923 | -0.39(-0.48%) |
Dec 16, 2022 | 80.70 | 80.70 | 79.71 | 80.29 | 156,665 | -1.09(-1.34%) |
Dec 15, 2022 | 82.04 | 82.04 | 80.98 | 81.38 | 74,314 | -1.33(-1.60%) |
Dec 14, 2022 | 83.25 | 83.73 | 82.30 | 82.71 | 94,222 | -0.35(-0.42%) |
Dec 13, 2022 | 84.35 | 84.35 | 82.78 | 83.05 | 174,105 | +0.41(+0.50%) |
Dec 12, 2022 | 81.66 | 82.67 | 81.54 | 82.64 | 77,243 | +1.10(+1.35%) |
Dec 09, 2022 | 82.20 | 82.52 | 81.50 | 81.54 | 51,729 | -0.78(-0.95%) |
Dec 08, 2022 | 82.33 | 82.47 | 82.00 | 82.32 | 84,621 | +0.44(+0.54%) |
Dec 07, 2022 | 81.70 | 82.39 | 81.66 | 81.88 | 194,409 | +0.10(+0.13%) |
Dec 06, 2022 | 82.61 | 82.91 | 81.43 | 81.77 | 62,907 | -0.94(-1.14%) |
Dec 05, 2022 | 83.89 | 83.89 | 82.52 | 82.72 | 121,754 | -1.43(-1.70%) |
Dec 02, 2022 | 83.45 | 84.19 | 83.38 | 84.15 | 105,640 | +0.04(+0.04%) |
Dec 01, 2022 | 84.25 | 84.63 | 83.76 | 84.11 | 132,789 | +0.11(+0.13%) |
Nov 30, 2022 | 82.72 | 84.08 | 82.06 | 84.00 | 216,582 | +1.30(+1.57%) |
Nov 29, 2022 | 82.37 | 82.78 | 82.28 | 82.70 | 75,844 | +0.43(+0.53%) |
Nov 28, 2022 | 82.87 | 82.92 | 82.18 | 82.26 | 338,320 | -1.14(-1.37%) |
Nov 25, 2022 | 83.27 | 83.60 | 83.24 | 83.40 | 29,051 | +0.24(+0.29%) |
Nov 23, 2022 | 83.02 | 83.19 | 82.76 | 83.16 | 64,178 | -0.07(-0.08%) |
Nov 22, 2022 | 82.58 | 83.25 | 82.58 | 83.22 | 89,426 | +1.17(+1.43%) |
Nov 21, 2022 | 81.90 | 82.15 | 81.25 | 82.05 | 389,441 | +0.10(+0.13%) |
Nov 18, 2022 | 81.63 | 81.98 | 81.35 | 81.95 | 202,454 | +0.65(+0.80%) |
Nov 17, 2022 | 80.64 | 81.36 | 80.48 | 81.30 | 43,764 | +0.03(+0.03%) |
Nov 16, 2022 | 81.70 | 81.93 | 81.11 | 81.27 | 106,391 | -0.45(-0.55%) |
Nov 15, 2022 | 82.28 | 82.28 | 81.12 | 81.72 | 113,982 | +0.22(+0.26%) |
Nov 14, 2022 | 81.80 | 82.50 | 81.48 | 81.50 | 40,602 | -0.29(-0.36%) |
Nov 11, 2022 | 81.66 | 81.90 | 81.07 | 81.80 | 101,807 | +0.29(+0.36%) |
Nov 10, 2022 | 80.97 | 81.50 | 80.14 | 81.50 | 183,463 | +2.23(+2.81%) |
Nov 09, 2022 | 80.34 | 80.67 | 79.13 | 79.28 | 57,822 | -1.57(-1.94%) |
Nov 08, 2022 | 80.56 | 81.14 | 80.13 | 80.85 | 141,341 | +0.54(+0.67%) |
Nov 07, 2022 | 80.27 | 80.42 | 79.90 | 80.31 | 100,399 | +0.41(+0.52%) |
Nov 04, 2022 | 79.88 | 80.24 | 78.83 | 79.90 | 106,360 | +1.13(+1.43%) |
Nov 03, 2022 | 78.14 | 79.18 | 77.94 | 78.77 | 90,877 | -0.04(-0.05%) |
Nov 02, 2022 | 80.16 | 80.69 | 78.73 | 78.81 | 80,732 | -1.45(-1.80%) |
Nov 01, 2022 | 80.61 | 80.61 | 79.82 | 80.26 | 88,809 | +0.34(+0.42%) |
Oct 31, 2022 | 79.82 | 80.34 | 79.70 | 79.92 | 121,539 | -0.19(-0.23%) |
Oct 28, 2022 | 78.88 | 80.17 | 78.84 | 80.11 | 164,939 | +1.62(+2.06%) |
Oct 27, 2022 | 78.88 | 79.20 | 78.38 | 78.49 | 162,174 | +0.23(+0.30%) |
Oct 26, 2022 | 77.89 | 78.66 | 77.85 | 78.26 | 79,504 | +0.70(+0.90%) |
Oct 25, 2022 | 76.68 | 77.63 | 76.61 | 77.55 | 48,431 | +0.68(+0.89%) |
Oct 24, 2022 | 76.38 | 76.96 | 76.22 | 76.87 | 158,566 | +0.93(+1.22%) |
Oct 21, 2022 | 74.50 | 76.06 | 74.50 | 75.94 | 49,653 | +1.54(+2.07%) |
Oct 20, 2022 | 75.32 | 75.48 | 74.20 | 74.41 | 88,595 | -0.75(-1.00%) |
Oct 19, 2022 | 75.18 | 75.71 | 74.78 | 75.16 | 66,662 | -0.29(-0.38%) |
Oct 18, 2022 | 75.57 | 75.84 | 74.79 | 75.45 | 57,006 | +0.78(+1.04%) |
Oct 17, 2022 | 74.58 | 75.07 | 74.54 | 74.67 | 71,857 | +0.95(+1.28%) |
Oct 14, 2022 | 74.99 | 75.60 | 73.56 | 73.72 | 67,472 | -1.16(-1.55%) |
Oct 13, 2022 | 71.84 | 75.02 | 71.70 | 74.88 | 138,838 | +2.18(+3.00%) |
Oct 12, 2022 | 72.86 | 73.26 | 72.68 | 72.70 | 107,364 | -0.28(-0.39%) |
Oct 11, 2022 | 72.64 | 73.79 | 72.36 | 72.98 | 70,331 | +0.17(+0.23%) |
Oct 10, 2022 | 73.29 | 73.82 | 72.60 | 72.81 | 65,178 | -0.24(-0.33%) |
Oct 07, 2022 | 73.97 | 73.97 | 72.70 | 73.06 | 73,821 | -1.07(-1.45%) |
Oct 06, 2022 | 74.72 | 74.99 | 73.97 | 74.13 | 81,982 | -0.82(-1.09%) |
Oct 05, 2022 | 74.61 | 75.29 | 74.04 | 74.95 | 101,735 | -0.07(-0.10%) |
Oct 04, 2022 | 73.90 | 75.07 | 73.66 | 75.02 | 84,784 | +1.96(+2.68%) |
Oct 03, 2022 | 72.08 | 73.24 | 71.98 | 73.07 | 66,449 | +2.04(+2.88%) |
Sep 30, 2022 | 72.03 | 72.11 | 70.98 | 71.02 | 61,929 | -1.06(-1.47%) |
Sep 29, 2022 | 72.88 | 72.88 | 71.68 | 72.08 | 82,583 | -1.10(-1.50%) |
Sep 28, 2022 | 72.12 | 73.42 | 71.94 | 73.18 | 132,696 | +1.47(+2.05%) |
Sep 27, 2022 | 72.73 | 72.94 | 71.49 | 71.71 | 62,831 | -0.34(-0.47%) |
Sep 26, 2022 | 73.01 | 73.11 | 71.86 | 72.05 | 73,581 | -1.24(-1.69%) |
Sep 23, 2022 | 74.33 | 74.33 | 72.48 | 73.28 | 169,693 | -1.95(-2.59%) |
Sep 22, 2022 | 75.56 | 75.81 | 75.08 | 75.23 | 100,762 | -0.14(-0.19%) |
Sep 21, 2022 | 76.64 | 77.03 | 75.37 | 75.37 | 585,313 | -0.90(-1.19%) |
Sep 20, 2022 | 76.49 | 76.49 | 75.79 | 76.28 | 49,647 | -0.75(-0.97%) |
Sep 19, 2022 | 76.08 | 77.02 | 75.93 | 77.02 | 41,071 | +0.26(+0.34%) |
Sep 16, 2022 | 76.67 | 76.85 | 76.16 | 76.76 | 94,157 | -0.29(-0.38%) |
Sep 15, 2022 | 77.48 | 77.61 | 76.87 | 77.05 | 86,557 | -0.61(-0.78%) |
Sep 14, 2022 | 77.55 | 77.93 | 77.15 | 77.66 | 56,871 | +0.42(+0.54%) |
Sep 13, 2022 | 78.63 | 78.97 | 76.93 | 77.24 | 184,614 | -2.47(-3.10%) |
Sep 12, 2022 | 79.44 | 80.13 | 79.43 | 79.71 | 52,118 | +0.71(+0.90%) |
Sep 09, 2022 | 78.62 | 79.17 | 78.34 | 79.00 | 77,489 | +0.99(+1.27%) |
Sep 08, 2022 | 77.49 | 78.09 | 77.18 | 78.01 | 78,184 | +0.43(+0.56%) |
Sep 07, 2022 | 76.60 | 77.64 | 76.30 | 77.57 | 96,980 | +0.83(+1.08%) |
Sep 06, 2022 | 77.61 | 77.61 | 76.61 | 76.74 | 109,750 | -0.35(-0.46%) |
Sep 02, 2022 | 78.42 | 78.53 | 76.85 | 77.10 | 94,370 | -0.37(-0.48%) |
Sep 01, 2022 | 76.83 | 77.52 | 76.47 | 77.47 | 93,969 | +0.22(+0.29%) |
Aug 31, 2022 | 77.85 | 78.00 | 77.24 | 77.25 | 49,411 | -0.59(-0.76%) |
Aug 30, 2022 | 78.95 | 78.95 | 77.71 | 77.83 | 49,148 | -1.16(-1.46%) |
Aug 29, 2022 | 78.87 | 79.50 | 78.66 | 78.99 | 46,814 | -0.18(-0.22%) |
Aug 26, 2022 | 80.62 | 80.83 | 79.14 | 79.17 | 85,899 | -1.56(-1.93%) |
Aug 25, 2022 | 80.28 | 80.77 | 80.15 | 80.73 | 43,855 | +0.66(+0.82%) |
Aug 24, 2022 | 80.03 | 80.14 | 79.68 | 80.07 | 60,063 | +0.11(+0.14%) |
Aug 23, 2022 | 79.91 | 80.10 | 79.82 | 79.96 | 46,439 | +0.15(+0.19%) |
Aug 22, 2022 | 80.16 | 80.38 | 79.60 | 79.81 | 60,135 | -0.98(-1.21%) |
Aug 19, 2022 | 80.80 | 81.04 | 80.66 | 80.78 | 30,980 | -0.20(-0.25%) |
Aug 18, 2022 | 80.88 | 81.04 | 80.64 | 80.99 | 41,773 | +0.33(+0.41%) |
Aug 17, 2022 | 80.47 | 80.95 | 80.41 | 80.65 | 124,973 | -0.21(-0.26%) |
Aug 16, 2022 | 80.47 | 81.03 | 80.47 | 80.87 | 37,951 | +0.31(+0.38%) |
Aug 15, 2022 | 79.86 | 80.60 | 79.77 | 80.56 | 48,934 | -0.05(-0.06%) |
Aug 12, 2022 | 79.91 | 80.62 | 79.74 | 80.61 | 50,851 | +0.95(+1.19%) |
Aug 11, 2022 | 79.42 | 80.18 | 79.42 | 79.66 | 57,454 | +0.57(+0.72%) |
Aug 10, 2022 | 78.92 | 79.15 | 78.57 | 79.09 | 87,011 | +0.87(+1.12%) |
Aug 09, 2022 | 77.94 | 78.38 | 77.94 | 78.22 | 49,966 | +0.51(+0.66%) |
Aug 08, 2022 | 77.55 | 78.08 | 77.55 | 77.71 | 151,702 | +0.29(+0.37%) |
Aug 05, 2022 | 76.90 | 77.45 | 76.79 | 77.42 | 42,150 | +0.20(+0.25%) |
Aug 04, 2022 | 78.02 | 78.02 | 77.12 | 77.22 | 56,372 | -0.85(-1.08%) |
Aug 03, 2022 | 78.45 | 78.45 | 77.87 | 78.07 | 31,739 | -0.05(-0.06%) |
Aug 02, 2022 | 78.73 | 78.86 | 78.06 | 78.12 | 38,107 | -0.57(-0.73%) |
Aug 01, 2022 | 78.52 | 78.86 | 78.30 | 78.69 | 55,924 | -0.39(-0.49%) |
Jul 29, 2022 | 78.32 | 79.18 | 78.32 | 79.07 | 60,460 | +0.92(+1.18%) |
Jul 28, 2022 | 77.80 | 78.36 | 77.06 | 78.15 | 64,641 | +0.59(+0.77%) |
Jul 27, 2022 | 77.04 | 77.77 | 76.54 | 77.56 | 55,991 | +0.54(+0.70%) |
Jul 26, 2022 | 77.02 | 77.34 | 76.85 | 77.02 | 25,686 | +0.14(+0.19%) |
Jul 25, 2022 | 76.29 | 76.94 | 76.20 | 76.88 | 38,309 | +0.91(+1.19%) |
Jul 22, 2022 | 76.36 | 76.46 | 75.66 | 75.97 | 113,965 | -0.13(-0.17%) |
Jul 21, 2022 | 75.75 | 76.13 | 75.28 | 76.10 | 105,436 | -0.08(-0.11%) |
Jul 20, 2022 | 76.35 | 76.63 | 75.90 | 76.19 | 52,733 | -0.41(-0.53%) |
Jul 19, 2022 | 75.71 | 76.70 | 75.71 | 76.59 | 63,050 | +1.38(+1.84%) |
Jul 18, 2022 | 76.09 | 76.33 | 75.05 | 75.21 | 50,106 | -0.41(-0.54%) |
Jul 15, 2022 | 75.45 | 75.62 | 74.69 | 75.62 | 68,823 | +1.14(+1.53%) |
Jul 14, 2022 | 74.15 | 74.53 | 73.60 | 74.48 | 120,784 | -0.74(-0.99%) |
Jul 13, 2022 | 75.24 | 75.79 | 74.82 | 75.22 | 79,010 | -0.53(-0.70%) |
Jul 12, 2022 | 75.71 | 76.23 | 75.47 | 75.75 | 57,338 | -0.34(-0.45%) |
Jul 11, 2022 | 75.89 | 76.35 | 75.78 | 76.09 | 106,294 | -0.19(-0.24%) |
Jul 08, 2022 | 76.60 | 76.64 | 76.08 | 76.28 | 48,869 | -0.16(-0.21%) |
Jul 07, 2022 | 76.32 | 76.65 | 76.21 | 76.44 | 264,957 | +0.67(+0.88%) |
Jul 06, 2022 | 76.07 | 76.47 | 75.07 | 75.77 | 109,760 | -0.21(-0.28%) |
Jul 05, 2022 | 76.46 | 76.46 | 74.72 | 75.98 | 50,517 | -1.25(-1.62%) |
Jul 01, 2022 | 76.37 | 77.36 | 75.71 | 77.23 | 61,318 | +0.95(+1.25%) |
Jun 30, 2022 | 75.88 | 76.69 | 75.69 | 76.28 | 97,220 | -0.41(-0.53%) |
Jun 29, 2022 | 77.70 | 77.70 | 76.58 | 76.69 | 73,701 | -0.64(-0.83%) |
Jun 28, 2022 | 78.13 | 78.63 | 77.13 | 77.33 | 91,073 | -0.24(-0.31%) |
Jun 27, 2022 | 77.43 | 77.97 | 77.20 | 77.57 | 71,722 | +0.58(+0.76%) |
Jun 24, 2022 | 75.98 | 77.13 | 75.83 | 76.98 | 60,694 | +1.53(+2.03%) |
Jun 23, 2022 | 75.34 | 75.86 | 74.64 | 75.45 | 218,882 | +0.22(+0.29%) |
Jun 22, 2022 | 74.69 | 75.89 | 74.69 | 75.23 | 103,392 | -0.66(-0.88%) |
Jun 21, 2022 | 74.78 | 76.10 | 74.66 | 75.89 | 121,458 | +2.09(+2.84%) |
Jun 17, 2022 | 74.55 | 74.99 | 73.31 | 73.80 | 197,038 | -0.84(-1.12%) |
Jun 16, 2022 | 75.15 | 75.15 | 74.16 | 74.64 | 125,321 | -1.76(-2.31%) |
Jun 15, 2022 | 76.73 | 77.17 | 75.46 | 76.40 | 90,330 | -0.10(-0.13%) |
Jun 14, 2022 | 77.43 | 77.74 | 75.89 | 76.50 | 106,225 | -0.49(-0.64%) |
Jun 13, 2022 | 78.42 | 78.51 | 76.71 | 76.99 | 185,177 | -2.92(-3.66%) |
Jun 10, 2022 | 80.34 | 80.59 | 79.64 | 79.91 | 94,362 | -1.22(-1.50%) |
Jun 09, 2022 | 82.65 | 82.87 | 81.11 | 81.13 | 90,745 | -1.68(-2.03%) |
Jun 08, 2022 | 83.58 | 83.62 | 82.70 | 82.81 | 64,429 | -1.02(-1.22%) |
Jun 07, 2022 | 82.42 | 83.89 | 82.38 | 83.83 | 99,624 | +1.08(+1.30%) |
Jun 06, 2022 | 83.09 | 83.24 | 82.64 | 82.76 | 223,626 | -0.01(-0.01%) |
Jun 03, 2022 | 82.69 | 83.15 | 82.64 | 82.76 | 70,792 | -0.17(-0.20%) |
Jun 02, 2022 | 82.83 | 82.98 | 81.48 | 82.93 | 91,481 | +0.15(+0.18%) |
Jun 01, 2022 | 83.36 | 83.36 | 82.01 | 82.78 | 204,033 | -0.18(-0.22%) |
May 31, 2022 | 83.49 | 83.60 | 82.89 | 82.97 | 153,060 | -0.82(-0.98%) |
May 27, 2022 | 83.14 | 83.79 | 82.93 | 83.79 | 89,076 | +0.75(+0.90%) |
May 26, 2022 | 82.79 | 83.52 | 82.79 | 83.04 | 155,742 | +0.42(+0.50%) |
May 25, 2022 | 81.82 | 82.76 | 81.76 | 82.63 | 252,603 | +0.90(+1.11%) |
May 24, 2022 | 80.70 | 81.88 | 80.24 | 81.72 | 161,165 | +0.77(+0.95%) |
May 23, 2022 | 80.75 | 81.54 | 80.45 | 80.95 | 176,485 | +1.10(+1.38%) |
May 20, 2022 | 79.92 | 80.29 | 78.52 | 79.85 | 137,657 | +0.42(+0.53%) |
May 19, 2022 | 79.57 | 80.03 | 78.87 | 79.43 | 211,519 | -0.94(-1.17%) |
May 18, 2022 | 81.99 | 81.99 | 80.07 | 80.36 | 88,697 | -1.87(-2.27%) |
May 17, 2022 | 81.86 | 82.27 | 81.16 | 82.23 | 144,639 | +1.09(+1.34%) |
May 16, 2022 | 80.45 | 81.63 | 80.45 | 81.15 | 116,645 | +0.77(+0.96%) |
May 13, 2022 | 79.91 | 80.45 | 79.40 | 80.37 | 197,327 | +1.05(+1.32%) |
May 12, 2022 | 78.86 | 79.34 | 78.22 | 79.32 | 380,662 | +0.38(+0.48%) |
May 11, 2022 | 79.10 | 80.51 | 78.88 | 78.95 | 211,099 | +0.20(+0.26%) |
May 10, 2022 | 79.76 | 80.00 | 78.00 | 78.75 | 92,726 | -0.52(-0.65%) |
May 09, 2022 | 80.18 | 80.18 | 78.99 | 79.26 | 111,302 | -1.70(-2.10%) |
May 06, 2022 | 80.32 | 81.03 | 79.87 | 80.96 | 82,296 | +0.53(+0.66%) |
May 05, 2022 | 81.29 | 81.41 | 79.72 | 80.43 | 78,860 | -1.21(-1.49%) |
May 04, 2022 | 79.91 | 81.72 | 79.64 | 81.64 | 101,589 | +2.07(+2.60%) |
May 03, 2022 | 78.77 | 80.07 | 78.74 | 79.57 | 125,869 | +0.98(+1.25%) |