Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 71.20 | 72.54 | 71.10 | 72.43 | 9,537,484 | +1.36(+1.91%) |
Jun 29, 2023 | 70.95 | 71.85 | 70.78 | 71.08 | 7,368,625 | -0.62(-0.86%) |
Jun 28, 2023 | 72.19 | 72.44 | 71.48 | 71.69 | 8,947,981 | -0.46(-0.64%) |
Jun 27, 2023 | 72.78 | 73.02 | 71.47 | 72.15 | 6,135,249 | -0.37(-0.51%) |
Jun 26, 2023 | 72.33 | 73.00 | 72.05 | 72.52 | 5,808,284 | +0.12(+0.16%) |
Jun 23, 2023 | 73.50 | 74.18 | 72.24 | 72.40 | 9,304,795 | -0.94(-1.28%) |
Jun 22, 2023 | 74.26 | 74.57 | 73.21 | 73.34 | 7,146,674 | -0.63(-0.86%) |
Jun 21, 2023 | 72.68 | 74.22 | 71.96 | 73.98 | 7,351,174 | +1.00(+1.36%) |
Jun 20, 2023 | 73.83 | 74.36 | 72.73 | 72.98 | 8,004,788 | -0.81(-1.10%) |
Jun 16, 2023 | 72.97 | 74.60 | 72.94 | 73.79 | 23,616,040 | +1.20(+1.65%) |
Jun 15, 2023 | 71.98 | 72.75 | 71.66 | 72.59 | 10,343,984 | -1.20(-1.63%) |
May 08, 2023 | 73.28 | 74.40 | 73.04 | 73.79 | 6,959,223 | +0.53(+0.73%) |
May 05, 2023 | 73.36 | 74.29 | 72.94 | 73.26 | 6,406,635 | +0.00(+0.00%) |
May 04, 2023 | 73.13 | 73.41 | 72.34 | 73.26 | 6,228,145 | +0.12(+0.16%) |
May 03, 2023 | 73.99 | 74.28 | 73.03 | 73.14 | 6,458,480 | -0.53(-0.72%) |
May 02, 2023 | 74.37 | 74.72 | 73.26 | 73.68 | 7,909,997 | -0.83(-1.12%) |
May 01, 2023 | 74.19 | 75.07 | 74.08 | 74.51 | 5,375,035 | +0.16(+0.22%) |
Apr 28, 2023 | 73.16 | 74.41 | 73.16 | 74.35 | 10,313,355 | +0.76(+1.03%) |
Apr 27, 2023 | 72.09 | 74.24 | 71.71 | 73.59 | 8,415,886 | +1.73(+2.40%) |
Apr 26, 2023 | 74.49 | 74.66 | 71.82 | 71.86 | 13,324,917 | -3.64(-4.82%) |
Apr 25, 2023 | 75.41 | 76.74 | 75.19 | 75.50 | 8,657,881 | -1.18(-1.54%) |
Apr 24, 2023 | 76.17 | 76.89 | 76.16 | 76.68 | 5,901,062 | +0.05(+0.06%) |
Apr 21, 2023 | 77.07 | 77.40 | 76.22 | 76.63 | 5,352,196 | +0.23(+0.30%) |
Apr 20, 2023 | 76.37 | 76.74 | 75.89 | 76.40 | 4,484,091 | -0.18(-0.24%) |
Apr 19, 2023 | 75.98 | 76.80 | 75.96 | 76.59 | 3,930,475 | +0.62(+0.82%) |
Apr 18, 2023 | 76.38 | 76.71 | 75.62 | 75.97 | 8,397,918 | -0.23(-0.31%) |
Apr 17, 2023 | 75.85 | 76.21 | 75.47 | 76.20 | 4,528,354 | +0.50(+0.67%) |
Apr 14, 2023 | 76.05 | 76.14 | 75.25 | 75.69 | 5,072,097 | -0.81(-1.05%) |
Apr 13, 2023 | 76.08 | 76.76 | 75.17 | 76.50 | 5,079,029 | +0.25(+0.33%) |
Apr 12, 2023 | 76.34 | 77.07 | 75.92 | 76.25 | 6,995,139 | +0.24(+0.32%) |
Apr 11, 2023 | 76.05 | 76.26 | 75.58 | 76.00 | 6,204,577 | -0.09(-0.11%) |
Apr 10, 2023 | 76.01 | 76.16 | 75.00 | 76.09 | 5,821,099 | -0.52(-0.68%) |
Apr 06, 2023 | 76.45 | 76.64 | 75.64 | 76.62 | 5,594,582 | +0.62(+0.82%) |
Apr 05, 2023 | 75.58 | 76.60 | 75.42 | 75.99 | 8,451,927 | +1.14(+1.52%) |
Apr 04, 2023 | 74.56 | 75.37 | 74.15 | 74.86 | 6,355,670 | +0.48(+0.64%) |
Apr 03, 2023 | 74.75 | 74.75 | 73.54 | 74.38 | 5,956,238 | -0.40(-0.53%) |
Mar 31, 2023 | 74.47 | 74.82 | 73.71 | 74.78 | 10,435,576 | +0.48(+0.64%) |
Mar 30, 2023 | 74.08 | 74.72 | 73.91 | 74.31 | 6,376,998 | +0.47(+0.63%) |
Mar 29, 2023 | 73.22 | 74.03 | 73.22 | 73.84 | 5,855,111 | +0.84(+1.16%) |
Mar 28, 2023 | 73.25 | 73.98 | 72.59 | 73.00 | 6,138,505 | -0.19(-0.27%) |
Mar 27, 2023 | 73.61 | 73.79 | 72.72 | 73.19 | 5,690,730 | -0.24(-0.33%) |
Mar 24, 2023 | 71.78 | 73.49 | 71.51 | 73.43 | 5,456,820 | +1.82(+2.55%) |
Mar 23, 2023 | 71.57 | 73.46 | 71.18 | 71.61 | 7,783,085 | -0.31(-0.43%) |
Mar 22, 2023 | 73.06 | 73.71 | 71.88 | 71.92 | 7,254,436 | -1.19(-1.63%) |
Mar 21, 2023 | 74.07 | 74.07 | 72.06 | 73.11 | 6,413,653 | -0.59(-0.80%) |
Mar 20, 2023 | 73.35 | 74.70 | 73.06 | 73.70 | 7,392,658 | +0.29(+0.40%) |
Mar 17, 2023 | 74.02 | 74.02 | 72.51 | 73.41 | 14,571,873 | -0.54(-0.73%) |
Mar 16, 2023 | 73.40 | 74.23 | 72.60 | 73.96 | 9,169,459 | +0.69(+0.94%) |
Mar 15, 2023 | 72.23 | 73.58 | 71.72 | 73.27 | 12,399,898 | +0.94(+1.30%) |
Mar 14, 2023 | 71.78 | 72.62 | 71.24 | 72.33 | 8,901,102 | +1.22(+1.72%) |
Mar 13, 2023 | 70.88 | 72.94 | 70.82 | 71.10 | 8,666,598 | +0.27(+0.38%) |
Mar 10, 2023 | 71.78 | 72.06 | 70.21 | 70.83 | 10,479,524 | -0.73(-1.02%) |
Mar 09, 2023 | 72.28 | 72.75 | 71.20 | 71.56 | 7,913,501 | -0.48(-0.66%) |
Mar 08, 2023 | 71.19 | 72.16 | 70.86 | 72.04 | 6,094,981 | +0.49(+0.68%) |
Mar 07, 2023 | 71.74 | 72.27 | 70.84 | 71.55 | 7,569,433 | -0.63(-0.87%) |
Mar 06, 2023 | 71.35 | 72.38 | 71.05 | 72.18 | 7,113,122 | +0.55(+0.77%) |
Mar 03, 2023 | 70.72 | 71.67 | 70.03 | 71.63 | 11,054,395 | +1.57(+2.24%) |
Mar 02, 2023 | 68.26 | 70.07 | 68.03 | 70.06 | 16,638,171 | +2.27(+3.35%) |
Mar 01, 2023 | 68.75 | 68.92 | 67.56 | 67.79 | 12,171,065 | -1.13(-1.63%) |
Feb 28, 2023 | 69.56 | 69.71 | 68.69 | 68.91 | 11,622,605 | -0.81(-1.15%) |
Feb 27, 2023 | 70.79 | 71.47 | 69.54 | 69.72 | 7,245,224 | -0.57(-0.82%) |
Feb 24, 2023 | 69.52 | 70.69 | 69.21 | 70.29 | 9,469,082 | +0.05(+0.07%) |
Feb 23, 2023 | 71.69 | 71.69 | 70.03 | 70.24 | 9,387,828 | -0.78(-1.10%) |
Feb 22, 2023 | 71.31 | 72.05 | 70.80 | 71.02 | 9,758,138 | +0.02(+0.03%) |
Feb 21, 2023 | 72.72 | 72.80 | 70.96 | 71.01 | 12,368,611 | -2.32(-3.17%) |
Feb 17, 2023 | 72.97 | 73.72 | 72.66 | 73.33 | 10,396,063 | +0.37(+0.50%) |
Feb 16, 2023 | 73.07 | 73.76 | 72.93 | 72.96 | 8,086,485 | -1.20(-1.62%) |
Feb 15, 2023 | 72.92 | 74.31 | 72.92 | 74.17 | 9,714,880 | +0.88(+1.20%) |
Feb 14, 2023 | 72.58 | 73.58 | 72.10 | 73.29 | 7,354,051 | +0.40(+0.54%) |
Feb 13, 2023 | 72.63 | 73.27 | 72.45 | 72.89 | 8,493,520 | +0.85(+1.18%) |
Feb 10, 2023 | 70.77 | 72.54 | 70.77 | 72.05 | 10,267,486 | +1.42(+2.01%) |
Feb 09, 2023 | 72.49 | 73.20 | 70.49 | 70.63 | 13,654,713 | -1.70(-2.35%) |
Feb 08, 2023 | 73.24 | 73.41 | 72.16 | 72.33 | 9,421,459 | -1.01(-1.38%) |
Feb 07, 2023 | 72.65 | 73.82 | 72.06 | 73.34 | 11,268,447 | +0.55(+0.75%) |
Feb 06, 2023 | 71.91 | 72.84 | 71.77 | 72.79 | 9,691,868 | +0.81(+1.12%) |
Feb 03, 2023 | 72.54 | 72.72 | 71.02 | 71.98 | 12,107,808 | -0.90(-1.23%) |
Feb 02, 2023 | 70.92 | 74.07 | 70.57 | 72.88 | 19,298,178 | +1.31(+1.83%) |
Feb 01, 2023 | 71.93 | 72.34 | 70.70 | 71.56 | 15,755,820 | -0.38(-0.52%) |
Jan 31, 2023 | 71.85 | 72.13 | 70.70 | 71.94 | 19,748,170 | -0.40(-0.56%) |
Jan 30, 2023 | 72.64 | 73.60 | 72.19 | 72.35 | 11,068,532 | -0.51(-0.70%) |
Jan 27, 2023 | 73.33 | 73.65 | 72.79 | 72.86 | 13,738,415 | -0.79(-1.07%) |
Jan 26, 2023 | 72.39 | 74.66 | 72.10 | 73.65 | 19,198,986 | -0.18(-0.25%) |
Jan 25, 2023 | 77.63 | 78.07 | 73.16 | 73.83 | 29,656,918 | -7.05(-8.71%) |
Jan 24, 2023 | 79.81 | 89.37 | 77.39 | 80.88 | 6,922,071 | +1.19(+1.49%) |
Jan 23, 2023 | 78.45 | 80.22 | 77.98 | 79.69 | 7,120,940 | +0.82(+1.04%) |
Jan 20, 2023 | 79.54 | 79.57 | 77.60 | 78.87 | 9,781,680 | -0.74(-0.93%) |
Jan 19, 2023 | 81.03 | 81.30 | 79.32 | 79.61 | 7,365,131 | -1.17(-1.44%) |
Jan 18, 2023 | 82.83 | 82.94 | 80.71 | 80.78 | 6,336,074 | -1.87(-2.26%) |
Jan 17, 2023 | 82.12 | 83.35 | 82.11 | 82.65 | 8,723,137 | +1.02(+1.25%) |
Jan 13, 2023 | 81.40 | 81.91 | 80.73 | 81.63 | 5,127,961 | -0.38(-0.46%) |
Jan 12, 2023 | 82.03 | 82.58 | 81.35 | 82.00 | 4,821,362 | +0.07(+0.08%) |
Jan 11, 2023 | 81.43 | 82.28 | 81.19 | 81.94 | 6,404,347 | +0.44(+0.54%) |
Jan 10, 2023 | 81.04 | 81.55 | 80.37 | 81.49 | 5,105,074 | +0.45(+0.56%) |
Jan 09, 2023 | 80.63 | 81.87 | 80.48 | 81.04 | 4,926,534 | +0.40(+0.50%) |
Jan 06, 2023 | 80.55 | 81.33 | 79.84 | 80.64 | 5,441,424 | +0.98(+1.23%) |
Jan 05, 2023 | 80.60 | 80.98 | 79.18 | 79.65 | 5,677,259 | -1.79(-2.20%) |
Jan 04, 2023 | 81.32 | 82.38 | 80.81 | 81.45 | 5,011,735 | +0.64(+0.79%) |
Jan 03, 2023 | 81.33 | 81.84 | 79.57 | 80.81 | 5,742,340 | +0.22(+0.28%) |
Dec 30, 2022 | 80.92 | 80.99 | 79.50 | 80.59 | 4,426,429 | -0.46(-0.57%) |
Dec 29, 2022 | 80.71 | 81.64 | 80.48 | 81.05 | 3,504,564 | +0.89(+1.11%) |
Dec 28, 2022 | 81.17 | 81.49 | 79.98 | 80.16 | 3,681,022 | -0.81(-1.00%) |
Dec 27, 2022 | 81.07 | 81.24 | 80.46 | 80.97 | 4,904,290 | -0.16(-0.20%) |
Dec 23, 2022 | 80.01 | 81.23 | 80.01 | 81.14 | 3,376,401 | +0.80(+1.00%) |
Dec 22, 2022 | 81.49 | 81.49 | 79.20 | 80.34 | 4,658,884 | -1.26(-1.55%) |
Dec 21, 2022 | 80.83 | 81.89 | 80.64 | 81.60 | 5,556,116 | +1.09(+1.35%) |
Dec 20, 2022 | 80.39 | 81.01 | 79.77 | 80.51 | 4,991,808 | +0.00(+0.00%) |
Dec 19, 2022 | 80.95 | 81.24 | 79.97 | 80.51 | 5,892,827 | -0.60(-0.74%) |
Dec 16, 2022 | 81.55 | 81.80 | 80.27 | 81.11 | 17,583,142 | -1.61(-1.95%) |
Dec 15, 2022 | 83.77 | 83.77 | 82.40 | 82.72 | 6,726,665 | -1.20(-1.42%) |
Dec 14, 2022 | 84.31 | 85.42 | 83.23 | 83.91 | 6,340,079 | -0.10(-0.11%) |
Dec 13, 2022 | 84.83 | 85.19 | 82.90 | 84.01 | 7,446,869 | +0.58(+0.69%) |
Dec 12, 2022 | 82.05 | 83.48 | 81.74 | 83.43 | 5,549,035 | +1.97(+2.41%) |
Dec 09, 2022 | 82.48 | 82.86 | 81.38 | 81.46 | 4,627,039 | -1.20(-1.46%) |
Dec 08, 2022 | 82.20 | 83.29 | 81.84 | 82.67 | 4,472,961 | +0.45(+0.55%) |
Dec 07, 2022 | 82.09 | 83.24 | 81.56 | 82.22 | 5,299,794 | +0.11(+0.13%) |
Dec 06, 2022 | 81.85 | 82.18 | 80.69 | 82.11 | 5,215,687 | +0.03(+0.04%) |
Dec 05, 2022 | 81.94 | 82.92 | 81.72 | 82.08 | 5,753,052 | -0.05(-0.06%) |
Dec 02, 2022 | 80.71 | 82.14 | 80.39 | 82.13 | 6,584,220 | +0.36(+0.44%) |
Dec 01, 2022 | 82.32 | 82.87 | 80.96 | 81.77 | 6,048,701 | +0.13(+0.15%) |
Nov 30, 2022 | 79.13 | 81.84 | 79.10 | 81.65 | 10,102,159 | +2.13(+2.68%) |
Nov 29, 2022 | 79.92 | 80.13 | 79.02 | 79.52 | 5,600,065 | -1.20(-1.48%) |
Nov 28, 2022 | 81.29 | 81.95 | 80.34 | 80.71 | 6,715,203 | -1.55(-1.89%) |
Nov 25, 2022 | 82.20 | 82.71 | 82.06 | 82.26 | 3,760,823 | +0.40(+0.49%) |
Nov 23, 2022 | 80.53 | 81.94 | 80.43 | 81.86 | 4,428,246 | +1.19(+1.48%) |
Nov 22, 2022 | 80.62 | 81.44 | 80.29 | 80.67 | 4,280,602 | +0.49(+0.61%) |
Nov 21, 2022 | 79.24 | 80.32 | 79.24 | 80.18 | 6,875,053 | +0.38(+0.48%) |
Nov 18, 2022 | 79.85 | 80.36 | 79.19 | 79.80 | 6,949,072 | +0.82(+1.03%) |
Nov 17, 2022 | 79.85 | 79.94 | 78.52 | 78.98 | 8,689,423 | -1.89(-2.34%) |
Nov 16, 2022 | 79.66 | 81.28 | 79.66 | 80.87 | 8,804,777 | +1.35(+1.70%) |
Nov 15, 2022 | 79.14 | 80.39 | 78.68 | 79.52 | 5,833,537 | +1.20(+1.53%) |
Nov 14, 2022 | 79.69 | 80.35 | 78.27 | 78.32 | 8,280,730 | -1.58(-1.98%) |
Nov 11, 2022 | 79.86 | 80.42 | 78.63 | 79.90 | 5,975,315 | +0.11(+0.13%) |
Nov 10, 2022 | 77.98 | 80.34 | 76.68 | 79.80 | 9,712,931 | +4.80(+6.39%) |
Nov 09, 2022 | 75.38 | 75.87 | 74.80 | 75.00 | 5,151,572 | -0.07(-0.09%) |
Nov 08, 2022 | 74.49 | 75.90 | 74.00 | 75.07 | 5,752,166 | +0.94(+1.27%) |
Nov 07, 2022 | 75.51 | 75.88 | 73.17 | 74.13 | 7,307,479 | -1.45(-1.92%) |
Nov 04, 2022 | 75.38 | 75.94 | 74.25 | 75.58 | 8,089,951 | +0.59(+0.79%) |
Nov 03, 2022 | 73.60 | 75.94 | 73.24 | 74.98 | 7,215,522 | +0.86(+1.16%) |
Nov 02, 2022 | 74.52 | 74.12 | 7,422,609 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.99 | 74.99 | 74.01 | 74.53 | 5,641,012 | +0.20(+0.27%) |
Oct 31, 2022 | 75.24 | 76.03 | 73.62 | 74.33 | 8,634,848 | -1.47(-1.94%) |
Oct 28, 2022 | 73.61 | 76.06 | 73.51 | 75.80 | 9,512,485 | +3.41(+4.72%) |
Oct 27, 2022 | 72.94 | 73.78 | 72.37 | 72.38 | 7,468,417 | -0.12(-0.17%) |
Oct 26, 2022 | 72.76 | 73.40 | 72.22 | 72.51 | 6,513,689 | -0.25(-0.34%) |
Oct 25, 2022 | 70.73 | 72.98 | 70.59 | 72.76 | 9,609,947 | +2.47(+3.52%) |
Oct 24, 2022 | 69.52 | 70.68 | 69.02 | 70.28 | 10,436,830 | +1.56(+2.27%) |
Oct 21, 2022 | 68.17 | 70.01 | 67.42 | 68.72 | 11,642,544 | +0.97(+1.43%) |
Oct 20, 2022 | 70.36 | 70.47 | 66.95 | 67.75 | 13,576,906 | -2.88(-4.07%) |
Oct 19, 2022 | 71.20 | 71.42 | 69.55 | 70.63 | 8,945,539 | -1.36(-1.89%) |
Oct 18, 2022 | 72.46 | 72.83 | 71.08 | 71.99 | 7,297,038 | +1.35(+1.91%) |
Oct 17, 2022 | 69.82 | 71.38 | 69.77 | 70.64 | 8,145,448 | +1.80(+2.62%) |
Oct 14, 2022 | 70.77 | 71.78 | 68.52 | 68.83 | 9,108,301 | -1.27(-1.81%) |
Oct 13, 2022 | 68.66 | 70.56 | 67.51 | 70.10 | 14,227,620 | +0.33(+0.47%) |
Oct 12, 2022 | 72.71 | 73.24 | 69.65 | 69.77 | 10,129,620 | -3.15(-4.31%) |
Oct 11, 2022 | 73.13 | 73.78 | 72.14 | 72.92 | 9,533,110 | -0.68(-0.93%) |
Oct 10, 2022 | 73.88 | 74.50 | 73.27 | 73.60 | 6,378,969 | +0.01(+0.01%) |
Oct 07, 2022 | 75.35 | 75.43 | 73.07 | 73.59 | 8,046,527 | -2.09(-2.76%) |
Oct 06, 2022 | 78.29 | 78.39 | 75.62 | 75.68 | 8,731,649 | -2.74(-3.50%) |
Oct 05, 2022 | 78.41 | 79.11 | 77.23 | 78.42 | 5,701,918 | -1.01(-1.27%) |
Oct 04, 2022 | 78.63 | 79.50 | 78.22 | 79.43 | 8,543,151 | +1.56(+2.01%) |
Oct 03, 2022 | 76.56 | 78.29 | 75.98 | 77.87 | 8,462,342 | +2.67(+3.55%) |
Sep 30, 2022 | 77.02 | 77.30 | 75.09 | 75.20 | 13,410,486 | -1.50(-1.95%) |
Sep 29, 2022 | 78.81 | 78.98 | 76.21 | 76.70 | 8,645,091 | -2.30(-2.91%) |
Sep 28, 2022 | 78.92 | 79.63 | 77.93 | 79.00 | 9,237,664 | +1.24(+1.59%) |
Sep 27, 2022 | 78.66 | 79.24 | 76.83 | 77.76 | 9,641,894 | -0.07(-0.09%) |
Sep 26, 2022 | 79.10 | 79.39 | 77.03 | 77.83 | 8,031,458 | -1.31(-1.66%) |
Sep 23, 2022 | 79.13 | 79.29 | 78.01 | 79.14 | 7,006,277 | -0.98(-1.22%) |
Sep 22, 2022 | 80.37 | 80.75 | 79.63 | 80.12 | 7,036,571 | -0.41(-0.51%) |
Sep 21, 2022 | 82.48 | 82.90 | 80.52 | 80.54 | 6,992,433 | -1.65(-2.01%) |
Sep 20, 2022 | 82.47 | 82.91 | 81.45 | 82.18 | 6,508,290 | -1.10(-1.32%) |
Sep 19, 2022 | 81.25 | 83.35 | 81.08 | 83.29 | 9,195,692 | +1.97(+2.42%) |
Sep 16, 2022 | 81.92 | 82.47 | 81.04 | 81.32 | 20,016,554 | -1.17(-1.42%) |
Sep 15, 2022 | 81.94 | 83.25 | 81.36 | 82.49 | 19,721,842 | -2.75(-3.23%) |
Sep 14, 2022 | 84.75 | 85.71 | 84.46 | 85.24 | 7,588,533 | +0.02(+0.02%) |
Sep 13, 2022 | 86.37 | 86.77 | 84.83 | 85.22 | 5,864,950 | -1.87(-2.15%) |
Sep 12, 2022 | 86.49 | 87.13 | 86.11 | 87.10 | 5,811,381 | +0.87(+1.01%) |
Sep 09, 2022 | 87.10 | 87.26 | 86.16 | 86.22 | 5,944,738 | -0.35(-0.41%) |
Sep 08, 2022 | 86.06 | 87.33 | 85.96 | 86.58 | 9,229,346 | +0.03(+0.03%) |
Sep 07, 2022 | 84.12 | 86.72 | 84.03 | 86.55 | 11,851,419 | +2.75(+3.28%) |
Sep 06, 2022 | 83.67 | 84.66 | 83.46 | 83.80 | 11,549,771 | +2.17(+2.66%) |
Sep 02, 2022 | 82.91 | 83.66 | 81.30 | 81.63 | 6,038,568 | -1.10(-1.33%) |
Sep 01, 2022 | 81.84 | 82.92 | 81.24 | 82.73 | 6,147,832 | +1.15(+1.41%) |
Aug 31, 2022 | 82.19 | 82.74 | 81.33 | 81.58 | 7,123,198 | -0.61(-0.75%) |
Aug 30, 2022 | 83.63 | 83.76 | 81.72 | 82.19 | 7,730,000 | -1.27(-1.52%) |
Aug 29, 2022 | 83.42 | 84.26 | 82.88 | 83.46 | 6,076,379 | -0.59(-0.70%) |
Aug 26, 2022 | 85.89 | 86.44 | 83.74 | 84.05 | 8,371,342 | -1.27(-1.49%) |
Aug 25, 2022 | 84.96 | 85.38 | 84.05 | 85.32 | 5,861,905 | +0.65(+0.77%) |
Aug 24, 2022 | 84.14 | 84.74 | 83.95 | 84.67 | 5,939,732 | +0.70(+0.83%) |
Aug 23, 2022 | 84.58 | 84.61 | 83.63 | 83.97 | 3,646,451 | -0.53(-0.63%) |
Aug 22, 2022 | 84.88 | 85.45 | 84.21 | 84.51 | 6,059,374 | -1.12(-1.30%) |
Aug 19, 2022 | 86.01 | 86.46 | 85.30 | 85.62 | 5,807,380 | -0.51(-0.59%) |
Aug 18, 2022 | 86.09 | 86.50 | 85.78 | 86.13 | 5,332,797 | +0.04(+0.04%) |
Aug 17, 2022 | 85.87 | 86.54 | 85.65 | 86.09 | 4,377,066 | -0.32(-0.36%) |
Aug 16, 2022 | 86.42 | 87.19 | 86.21 | 86.41 | 5,501,045 | -0.45(-0.52%) |
Aug 15, 2022 | 86.36 | 87.05 | 86.04 | 86.86 | 5,272,437 | +0.51(+0.59%) |
Aug 12, 2022 | 86.07 | 86.52 | 85.26 | 86.35 | 5,555,793 | +0.99(+1.16%) |
Aug 11, 2022 | 86.20 | 86.88 | 85.22 | 85.36 | 7,884,885 | -0.33(-0.39%) |
Aug 10, 2022 | 85.58 | 85.98 | 84.79 | 85.69 | 6,057,520 | +0.82(+0.97%) |
Aug 09, 2022 | 84.20 | 85.05 | 83.78 | 84.87 | 5,407,254 | +1.34(+1.60%) |
Aug 08, 2022 | 84.43 | 84.91 | 82.83 | 83.53 | 7,588,887 | -0.44(-0.52%) |
Aug 05, 2022 | 83.88 | 84.46 | 82.98 | 83.97 | 9,055,652 | +0.00(+0.00%) |
Aug 04, 2022 | 83.00 | 84.62 | 82.51 | 83.97 | 9,092,454 | +1.45(+1.76%) |
Aug 03, 2022 | 81.86 | 82.87 | 80.52 | 82.52 | 8,046,445 | +0.75(+0.92%) |
Aug 02, 2022 | 81.55 | 82.82 | 81.39 | 81.77 | 8,029,911 | +0.34(+0.42%) |
Aug 01, 2022 | 80.60 | 81.53 | 79.75 | 81.43 | 7,338,681 | +0.78(+0.97%) |
Jul 29, 2022 | 80.65 | 81.52 | 80.47 | 80.64 | 12,023,137 | -0.05(-0.06%) |
Jul 28, 2022 | 80.95 | 82.34 | 80.45 | 80.69 | 14,207,626 | +3.97(+5.18%) |
Jul 27, 2022 | 76.39 | 77.10 | 75.93 | 76.72 | 6,350,276 | +0.45(+0.59%) |
Jul 26, 2022 | 76.87 | 76.95 | 75.57 | 76.27 | 7,062,553 | -1.02(-1.32%) |
Jul 25, 2022 | 76.36 | 77.35 | 75.86 | 77.29 | 5,275,122 | +0.70(+0.91%) |
Jul 22, 2022 | 76.48 | 78.08 | 75.65 | 76.60 | 12,066,703 | +1.32(+1.75%) |
Jul 21, 2022 | 75.14 | 75.36 | 74.57 | 75.28 | 8,221,993 | +0.52(+0.70%) |
Jul 20, 2022 | 75.56 | 75.78 | 74.31 | 74.75 | 6,622,544 | -0.58(-0.77%) |
Jul 19, 2022 | 74.57 | 75.72 | 74.37 | 75.34 | 6,709,429 | +1.36(+1.83%) |
Jul 18, 2022 | 74.76 | 75.08 | 73.97 | 73.98 | 7,036,277 | -1.15(-1.52%) |
Jul 15, 2022 | 74.69 | 75.26 | 72.85 | 75.13 | 9,199,632 | -1.36(-1.77%) |
Jul 14, 2022 | 75.13 | 76.69 | 74.94 | 76.48 | 6,416,593 | -0.12(-0.16%) |
Jul 13, 2022 | 75.77 | 77.60 | 75.47 | 76.61 | 7,912,783 | +0.30(+0.39%) |
Jul 12, 2022 | 76.88 | 77.22 | 75.90 | 76.31 | 7,914,465 | -0.70(-0.90%) |
Jul 11, 2022 | 76.36 | 77.29 | 76.09 | 77.01 | 6,391,502 | +0.41(+0.54%) |
Jul 08, 2022 | 76.07 | 76.77 | 75.79 | 76.60 | 5,982,449 | -0.12(-0.16%) |
Jul 07, 2022 | 76.19 | 76.91 | 76.18 | 76.72 | 5,760,478 | +0.77(+1.02%) |
Jul 06, 2022 | 76.07 | 76.55 | 75.02 | 75.95 | 8,296,293 | +0.44(+0.58%) |
Jul 05, 2022 | 76.83 | 77.04 | 74.03 | 75.51 | 11,831,288 | -1.38(-1.80%) |