Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.60 | 69.55 | 68.02 | 68.93 | 2,780,707 | +0.43(+0.63%) |
Apr 27, 2023 | 66.59 | 68.86 | 66.59 | 68.50 | 3,325,942 | +1.87(+2.81%) |
Apr 26, 2023 | 68.61 | 68.80 | 66.41 | 66.63 | 4,712,279 | -2.66(-3.84%) |
Apr 25, 2023 | 69.22 | 70.67 | 68.83 | 69.29 | 6,759,181 | +1.63(+2.41%) |
Apr 24, 2023 | 66.22 | 67.84 | 65.72 | 67.66 | 3,719,619 | +1.67(+2.53%) |
Apr 21, 2023 | 66.25 | 66.75 | 65.28 | 65.99 | 2,399,560 | +0.13(+0.20%) |
Apr 20, 2023 | 66.52 | 66.67 | 65.56 | 65.86 | 3,530,646 | -0.92(-1.38%) |
Apr 19, 2023 | 68.76 | 68.85 | 66.30 | 66.78 | 3,893,981 | -2.15(-3.12%) |
Apr 18, 2023 | 68.78 | 69.08 | 68.03 | 68.93 | 3,119,516 | +0.23(+0.33%) |
Apr 17, 2023 | 68.01 | 68.88 | 67.73 | 68.70 | 3,007,633 | +0.63(+0.93%) |
Apr 14, 2023 | 69.50 | 69.64 | 67.56 | 68.07 | 5,129,359 | -1.29(-1.86%) |
Apr 13, 2023 | 67.52 | 69.59 | 67.44 | 69.36 | 4,139,097 | +2.18(+3.25%) |
Apr 12, 2023 | 67.26 | 67.81 | 66.66 | 67.18 | 3,699,658 | -0.18(-0.27%) |
Apr 11, 2023 | 66.61 | 67.41 | 66.48 | 67.36 | 2,730,008 | +1.04(+1.57%) |
Apr 10, 2023 | 65.81 | 66.56 | 65.60 | 66.32 | 3,623,462 | +0.30(+0.45%) |
Apr 06, 2023 | 66.28 | 66.71 | 65.77 | 66.02 | 3,807,035 | +0.23(+0.35%) |
Apr 05, 2023 | 64.42 | 66.14 | 63.83 | 65.79 | 4,090,512 | +1.81(+2.83%) |
Apr 04, 2023 | 64.42 | 64.81 | 63.81 | 63.98 | 3,496,978 | -0.69(-1.07%) |
Apr 03, 2023 | 64.61 | 65.24 | 63.89 | 64.67 | 4,837,626 | +1.46(+2.31%) |
Mar 31, 2023 | 64.44 | 64.47 | 62.84 | 63.21 | 5,973,846 | -0.92(-1.43%) |
Mar 30, 2023 | 64.00 | 64.22 | 63.29 | 64.13 | 4,290,719 | +0.48(+0.75%) |
Mar 29, 2023 | 63.29 | 63.81 | 62.96 | 63.65 | 2,874,540 | +0.53(+0.84%) |
Mar 28, 2023 | 64.51 | 64.61 | 62.72 | 63.12 | 3,284,634 | -1.63(-2.52%) |
Mar 27, 2023 | 64.81 | 65.31 | 64.15 | 64.75 | 2,607,854 | +0.70(+1.09%) |
Mar 24, 2023 | 62.68 | 64.14 | 62.47 | 64.05 | 2,922,001 | +1.47(+2.35%) |
Mar 23, 2023 | 63.64 | 63.99 | 61.71 | 62.58 | 4,512,582 | -1.02(-1.60%) |
Mar 22, 2023 | 65.35 | 65.63 | 63.57 | 63.60 | 2,909,947 | -1.69(-2.59%) |
Mar 21, 2023 | 64.46 | 65.41 | 64.34 | 65.29 | 3,805,138 | +1.14(+1.78%) |
Mar 20, 2023 | 62.95 | 64.81 | 62.95 | 64.15 | 5,290,760 | +1.60(+2.56%) |
Mar 17, 2023 | 63.31 | 63.31 | 61.82 | 62.55 | 8,633,594 | -0.64(-1.01%) |
Mar 16, 2023 | 63.13 | 63.67 | 62.63 | 63.19 | 4,389,427 | -0.35(-0.55%) |
Mar 15, 2023 | 62.73 | 63.84 | 62.38 | 63.54 | 3,744,974 | +0.20(+0.32%) |
Mar 14, 2023 | 64.79 | 65.14 | 62.88 | 63.34 | 4,032,937 | -0.83(-1.29%) |
Mar 13, 2023 | 64.80 | 65.87 | 63.99 | 64.17 | 2,883,158 | -0.93(-1.43%) |
Mar 10, 2023 | 65.42 | 66.35 | 64.82 | 65.10 | 2,949,112 | -0.44(-0.67%) |
Mar 09, 2023 | 67.17 | 67.36 | 65.12 | 65.54 | 3,607,593 | -1.36(-2.03%) |
Mar 08, 2023 | 66.56 | 67.47 | 66.39 | 66.90 | 3,686,235 | -1.05(-1.55%) |
Mar 07, 2023 | 69.19 | 69.23 | 67.39 | 67.95 | 3,646,868 | -1.01(-1.46%) |
Mar 06, 2023 | 69.03 | 69.82 | 68.78 | 68.96 | 3,273,897 | -0.11(-0.16%) |
Mar 03, 2023 | 68.77 | 69.13 | 68.00 | 69.07 | 2,921,091 | +0.48(+0.70%) |
Mar 02, 2023 | 68.33 | 69.00 | 67.42 | 68.59 | 3,198,951 | +0.08(+0.12%) |
Mar 01, 2023 | 67.87 | 69.08 | 67.58 | 68.51 | 3,447,515 | +0.11(+0.16%) |
Feb 28, 2023 | 69.85 | 70.05 | 68.06 | 68.40 | 4,185,019 | -1.69(-2.41%) |
Feb 27, 2023 | 70.88 | 70.97 | 69.98 | 70.09 | 2,832,086 | -0.19(-0.27%) |
Feb 24, 2023 | 71.68 | 71.68 | 70.12 | 70.28 | 2,960,374 | -1.39(-1.94%) |
Feb 23, 2023 | 71.99 | 72.32 | 70.91 | 71.67 | 3,369,633 | -0.61(-0.84%) |
Feb 22, 2023 | 72.41 | 72.71 | 71.84 | 72.28 | 2,226,781 | +0.01(+0.01%) |
Feb 21, 2023 | 73.12 | 73.42 | 72.22 | 72.27 | 3,557,437 | -1.09(-1.49%) |
Feb 17, 2023 | 72.75 | 73.78 | 72.63 | 73.36 | 2,700,434 | +0.35(+0.48%) |
Feb 16, 2023 | 72.80 | 73.69 | 72.42 | 73.01 | 3,716,567 | -0.09(-0.12%) |
Feb 15, 2023 | 72.81 | 73.30 | 72.24 | 73.10 | 3,882,817 | -0.28(-0.38%) |
Feb 14, 2023 | 73.01 | 74.44 | 72.79 | 73.38 | 3,929,566 | +0.30(+0.41%) |
Feb 13, 2023 | 72.99 | 73.39 | 72.12 | 73.08 | 4,695,017 | +0.34(+0.47%) |
Feb 10, 2023 | 72.91 | 73.22 | 71.42 | 72.74 | 4,949,584 | +1.18(+1.65%) |
Feb 09, 2023 | 73.09 | 73.57 | 71.35 | 71.56 | 4,784,090 | -1.36(-1.87%) |
Feb 08, 2023 | 70.61 | 73.92 | 70.55 | 72.92 | 6,636,118 | +1.94(+2.73%) |
Feb 07, 2023 | 70.00 | 71.41 | 68.73 | 70.98 | 6,668,632 | -0.03(-0.04%) |
Feb 06, 2023 | 71.19 | 71.69 | 70.60 | 71.01 | 4,759,295 | +0.00(+0.00%) |
Feb 03, 2023 | 73.22 | 73.66 | 70.80 | 71.01 | 5,098,555 | -1.56(-2.15%) |
Feb 02, 2023 | 74.60 | 74.60 | 71.94 | 72.57 | 9,685,751 | -2.57(-3.42%) |
Feb 01, 2023 | 76.04 | 76.30 | 74.96 | 75.14 | 3,925,992 | -1.10(-1.44%) |
Jan 31, 2023 | 75.16 | 77.39 | 75.16 | 76.24 | 5,579,700 | +1.54(+2.06%) |
Jan 30, 2023 | 75.37 | 76.02 | 74.59 | 74.70 | 3,781,253 | -0.55(-0.73%) |
Jan 27, 2023 | 76.63 | 76.83 | 74.89 | 75.25 | 2,892,367 | -1.36(-1.78%) |
Jan 26, 2023 | 76.26 | 77.21 | 76.04 | 76.61 | 2,726,479 | +0.56(+0.74%) |
Jan 25, 2023 | 75.18 | 77.39 | 75.18 | 76.05 | 4,034,021 | +0.29(+0.38%) |
Jan 24, 2023 | 75.00 | 76.25 | 74.77 | 75.76 | 3,198,215 | -0.03(-0.04%) |
Jan 23, 2023 | 76.39 | 76.97 | 75.55 | 75.79 | 2,896,509 | -0.36(-0.47%) |
Jan 20, 2023 | 75.86 | 76.21 | 74.97 | 76.15 | 2,981,889 | +0.29(+0.38%) |
Jan 19, 2023 | 75.37 | 76.38 | 75.10 | 75.86 | 2,486,063 | +0.77(+1.03%) |
Jan 18, 2023 | 76.74 | 76.90 | 74.97 | 75.09 | 3,091,189 | -1.65(-2.15%) |
Jan 17, 2023 | 77.44 | 78.35 | 76.67 | 76.74 | 3,302,819 | -0.30(-0.39%) |
Jan 13, 2023 | 77.73 | 79.06 | 76.87 | 77.04 | 3,195,710 | -1.14(-1.46%) |
Jan 12, 2023 | 78.48 | 78.97 | 76.92 | 78.18 | 3,503,535 | -0.26(-0.33%) |
Jan 11, 2023 | 76.11 | 78.45 | 75.86 | 78.44 | 2,892,431 | +2.32(+3.05%) |
Jan 10, 2023 | 77.73 | 77.84 | 75.54 | 76.12 | 3,030,804 | -1.47(-1.89%) |
Jan 09, 2023 | 78.89 | 79.98 | 77.47 | 77.59 | 4,301,874 | -1.07(-1.36%) |
Jan 06, 2023 | 77.75 | 79.05 | 77.05 | 78.66 | 3,882,917 | +1.40(+1.81%) |
Jan 05, 2023 | 78.71 | 79.11 | 76.71 | 77.26 | 5,882,284 | -2.20(-2.77%) |
Jan 04, 2023 | 80.19 | 80.76 | 78.91 | 79.46 | 5,149,028 | -0.28(-0.35%) |
Jan 03, 2023 | 82.00 | 83.61 | 78.86 | 79.74 | 6,674,173 | -2.27(-2.77%) |
Dec 30, 2022 | 81.72 | 82.12 | 81.13 | 82.01 | 1,946,640 | +0.29(+0.35%) |
Dec 29, 2022 | 81.99 | 82.35 | 81.35 | 81.72 | 1,683,151 | +0.14(+0.17%) |
Dec 28, 2022 | 81.85 | 82.81 | 81.42 | 81.58 | 2,222,818 | +0.00(+0.00%) |
Dec 27, 2022 | 81.95 | 82.25 | 81.50 | 81.58 | 1,856,710 | -0.05(-0.06%) |
Dec 23, 2022 | 81.86 | 82.65 | 81.31 | 81.63 | 2,451,509 | -0.61(-0.74%) |
Dec 22, 2022 | 81.80 | 82.96 | 81.45 | 82.24 | 3,480,167 | +0.59(+0.72%) |
Dec 21, 2022 | 80.59 | 81.69 | 79.39 | 81.65 | 3,269,485 | +1.27(+1.58%) |
Dec 20, 2022 | 81.70 | 82.13 | 80.13 | 80.38 | 2,694,950 | -1.04(-1.28%) |
Dec 19, 2022 | 81.10 | 82.29 | 80.35 | 81.42 | 2,915,086 | +0.02(+0.02%) |
Dec 16, 2022 | 80.45 | 82.50 | 79.76 | 81.40 | 7,018,795 | +1.09(+1.36%) |
Dec 15, 2022 | 82.35 | 82.90 | 79.97 | 80.31 | 3,790,704 | -2.69(-3.24%) |
Dec 14, 2022 | 83.48 | 84.39 | 81.96 | 83.00 | 4,273,426 | -0.22(-0.26%) |
Dec 13, 2022 | 85.98 | 86.06 | 82.60 | 83.22 | 4,462,306 | -3.67(-4.22%) |
Dec 12, 2022 | 86.54 | 87.19 | 85.90 | 86.89 | 3,151,586 | +0.64(+0.74%) |
Dec 09, 2022 | 86.24 | 87.28 | 86.15 | 86.25 | 1,986,164 | -0.24(-0.28%) |
Dec 08, 2022 | 87.75 | 87.79 | 86.47 | 86.49 | 1,899,158 | -0.86(-0.98%) |
Dec 07, 2022 | 86.07 | 87.42 | 86.06 | 87.35 | 2,779,358 | +1.42(+1.65%) |
Dec 06, 2022 | 86.14 | 87.04 | 85.31 | 85.93 | 2,265,861 | -0.42(-0.49%) |
Dec 05, 2022 | 85.29 | 86.57 | 85.10 | 86.35 | 2,087,321 | +0.56(+0.65%) |
Dec 02, 2022 | 85.37 | 85.92 | 85.01 | 85.79 | 4,822,582 | -0.02(-0.02%) |
Dec 01, 2022 | 87.41 | 87.84 | 85.19 | 85.81 | 3,663,351 | -1.24(-1.42%) |
Nov 30, 2022 | 84.12 | 87.18 | 84.10 | 87.05 | 6,185,047 | +2.63(+3.12%) |
Nov 29, 2022 | 84.14 | 85.07 | 83.81 | 84.42 | 3,102,771 | -0.51(-0.60%) |
Nov 28, 2022 | 84.86 | 85.62 | 84.56 | 84.93 | 3,533,592 | +0.07(+0.08%) |
Nov 25, 2022 | 83.80 | 85.19 | 83.80 | 84.86 | 1,511,429 | +1.23(+1.47%) |
Nov 23, 2022 | 83.09 | 84.06 | 82.65 | 83.63 | 3,487,327 | +0.67(+0.81%) |
Nov 22, 2022 | 82.73 | 83.53 | 82.37 | 82.96 | 3,329,463 | +0.84(+1.02%) |
Nov 21, 2022 | 82.58 | 82.85 | 81.68 | 82.12 | 2,481,326 | -0.56(-0.68%) |
Nov 18, 2022 | 82.56 | 83.27 | 81.89 | 82.68 | 2,553,996 | +1.75(+2.16%) |
Nov 17, 2022 | 79.63 | 82.25 | 79.63 | 80.93 | 2,911,210 | +1.42(+1.79%) |
Nov 16, 2022 | 80.29 | 80.67 | 79.01 | 79.51 | 4,449,238 | -0.16(-0.20%) |
Nov 15, 2022 | 82.85 | 83.37 | 79.30 | 79.67 | 5,498,404 | -2.37(-2.89%) |
Nov 14, 2022 | 82.00 | 83.36 | 81.96 | 82.04 | 3,234,452 | -0.03(-0.04%) |
Nov 11, 2022 | 84.43 | 84.43 | 79.48 | 82.07 | 5,823,314 | -2.36(-2.80%) |
Nov 10, 2022 | 85.96 | 85.96 | 81.69 | 84.43 | 3,922,827 | +0.55(+0.66%) |
Nov 09, 2022 | 84.45 | 84.85 | 83.66 | 83.88 | 3,167,826 | -0.12(-0.14%) |
Nov 08, 2022 | 82.83 | 84.95 | 82.27 | 84.00 | 3,830,519 | +1.05(+1.27%) |
Nov 07, 2022 | 82.38 | 83.69 | 80.91 | 82.95 | 3,635,695 | +1.22(+1.49%) |
Nov 04, 2022 | 85.65 | 85.65 | 80.83 | 81.73 | 4,283,361 | -3.35(-3.94%) |
Nov 03, 2022 | 84.53 | 85.75 | 83.87 | 85.08 | 2,321,161 | +0.02(+0.02%) |
Nov 02, 2022 | 85.79 | 85.06 | 2,944,383 | -0.87(-1.01%) | ||
Nov 01, 2022 | 85.21 | 86.60 | 84.80 | 85.93 | 2,422,551 | +0.80(+0.94%) |
Oct 31, 2022 | 85.31 | 85.85 | 84.86 | 85.13 | 2,599,446 | -0.67(-0.78%) |
Oct 28, 2022 | 84.59 | 86.06 | 84.08 | 85.80 | 2,609,465 | +1.73(+2.06%) |
Oct 27, 2022 | 84.61 | 84.98 | 83.18 | 84.07 | 2,992,416 | -0.73(-0.86%) |
Oct 26, 2022 | 83.67 | 86.61 | 83.67 | 84.80 | 3,676,345 | +1.17(+1.40%) |
Oct 25, 2022 | 77.80 | 83.88 | 77.80 | 83.63 | 8,297,444 | +7.82(+10.32%) |
Oct 24, 2022 | 74.72 | 76.30 | 74.72 | 75.81 | 4,038,235 | +1.96(+2.65%) |
Oct 21, 2022 | 74.26 | 75.37 | 73.54 | 73.85 | 4,537,996 | -0.30(-0.40%) |
Oct 20, 2022 | 76.37 | 76.57 | 73.95 | 74.15 | 2,674,101 | -1.57(-2.07%) |
Oct 19, 2022 | 75.32 | 76.46 | 74.77 | 75.72 | 2,581,927 | +0.40(+0.53%) |
Oct 18, 2022 | 76.84 | 77.26 | 75.06 | 75.32 | 2,529,768 | +0.14(+0.19%) |
Oct 17, 2022 | 75.01 | 75.27 | 74.35 | 75.18 | 2,546,586 | +0.88(+1.18%) |
Oct 14, 2022 | 75.69 | 75.72 | 73.44 | 74.30 | 3,406,938 | -0.96(-1.28%) |
Oct 13, 2022 | 73.50 | 75.83 | 73.21 | 75.26 | 4,032,213 | +0.94(+1.26%) |
Oct 12, 2022 | 75.29 | 76.01 | 74.27 | 74.32 | 2,724,392 | -1.00(-1.33%) |
Oct 11, 2022 | 74.09 | 76.29 | 73.85 | 75.32 | 3,587,073 | +1.56(+2.11%) |
Oct 10, 2022 | 75.11 | 75.23 | 73.19 | 73.76 | 5,576,789 | -1.06(-1.42%) |
Oct 07, 2022 | 76.95 | 77.00 | 74.07 | 74.82 | 7,626,979 | -5.42(-6.75%) |
Oct 06, 2022 | 80.80 | 81.25 | 79.88 | 80.24 | 4,022,893 | -0.57(-0.71%) |
Oct 05, 2022 | 80.39 | 81.34 | 79.69 | 80.81 | 2,932,345 | -0.06(-0.07%) |
Oct 04, 2022 | 80.39 | 81.49 | 79.88 | 80.87 | 3,050,218 | +0.87(+1.09%) |
Oct 03, 2022 | 78.44 | 80.48 | 78.41 | 80.00 | 2,702,874 | +2.19(+2.81%) |
Sep 30, 2022 | 78.35 | 79.53 | 77.52 | 77.81 | 4,697,831 | +0.13(+0.17%) |
Sep 29, 2022 | 77.66 | 77.98 | 76.61 | 77.68 | 2,962,804 | -0.50(-0.64%) |
Sep 28, 2022 | 77.69 | 78.94 | 76.80 | 78.18 | 2,820,312 | +0.88(+1.14%) |
Sep 27, 2022 | 77.98 | 79.03 | 77.25 | 77.30 | 4,142,927 | -0.41(-0.53%) |
Sep 26, 2022 | 78.05 | 79.27 | 77.26 | 77.71 | 3,440,772 | -1.00(-1.27%) |
Sep 23, 2022 | 78.38 | 78.81 | 76.97 | 78.71 | 5,735,267 | -0.23(-0.29%) |
Sep 22, 2022 | 80.21 | 80.61 | 78.85 | 78.94 | 7,046,671 | -1.97(-2.43%) |
Sep 21, 2022 | 83.73 | 84.49 | 80.79 | 80.91 | 5,131,439 | -2.50(-3.00%) |
Sep 20, 2022 | 84.83 | 84.83 | 82.78 | 83.41 | 6,685,396 | -1.36(-1.60%) |
Sep 19, 2022 | 83.84 | 84.98 | 83.51 | 84.77 | 3,593,348 | +0.49(+0.58%) |
Sep 16, 2022 | 85.44 | 85.57 | 82.94 | 84.28 | 10,315,963 | -1.72(-2.00%) |
Sep 15, 2022 | 84.00 | 87.08 | 83.55 | 86.00 | 8,710,439 | +2.08(+2.48%) |
Sep 14, 2022 | 89.94 | 90.04 | 82.10 | 83.92 | 10,103,632 | -6.11(-6.79%) |
Sep 13, 2022 | 91.70 | 92.17 | 89.88 | 90.03 | 2,961,739 | -2.87(-3.09%) |
Sep 12, 2022 | 92.39 | 93.58 | 91.46 | 92.90 | 1,599,821 | +0.91(+0.99%) |
Sep 09, 2022 | 92.04 | 92.75 | 91.18 | 91.99 | 2,171,333 | +0.73(+0.80%) |
Sep 08, 2022 | 89.34 | 92.47 | 89.34 | 91.26 | 3,405,903 | +1.93(+2.16%) |
Sep 07, 2022 | 88.00 | 89.69 | 87.70 | 89.33 | 2,696,960 | +1.00(+1.13%) |
Sep 06, 2022 | 89.34 | 89.84 | 87.39 | 88.33 | 4,215,077 | -1.72(-1.91%) |
Sep 02, 2022 | 91.38 | 91.84 | 89.52 | 90.05 | 2,299,364 | -1.19(-1.30%) |
Sep 01, 2022 | 89.45 | 91.29 | 89.41 | 91.24 | 3,479,595 | +1.50(+1.67%) |
Aug 31, 2022 | 91.34 | 92.69 | 87.16 | 89.74 | 8,759,799 | -1.45(-1.59%) |
Aug 30, 2022 | 91.65 | 91.65 | 90.45 | 91.19 | 2,470,987 | -0.25(-0.27%) |
Aug 29, 2022 | 89.27 | 92.09 | 89.00 | 91.44 | 2,397,256 | +1.50(+1.67%) |
Aug 26, 2022 | 91.42 | 92.21 | 89.10 | 89.94 | 7,036,335 | -5.79(-6.05%) |
Aug 25, 2022 | 95.99 | 96.12 | 95.33 | 95.73 | 2,244,744 | +0.11(+0.12%) |
Aug 24, 2022 | 95.20 | 96.01 | 94.98 | 95.62 | 1,442,589 | +0.51(+0.54%) |
Aug 23, 2022 | 96.85 | 96.85 | 94.97 | 95.11 | 2,302,602 | -1.69(-1.75%) |
Aug 22, 2022 | 96.04 | 96.98 | 96.01 | 96.80 | 1,999,010 | -0.10(-0.10%) |
Aug 19, 2022 | 95.62 | 97.73 | 95.58 | 96.90 | 2,662,574 | +1.56(+1.64%) |
Aug 18, 2022 | 94.97 | 95.53 | 94.39 | 95.34 | 1,808,431 | +0.51(+0.54%) |
Aug 17, 2022 | 95.50 | 95.66 | 94.48 | 94.83 | 2,163,658 | -1.50(-1.56%) |
Aug 16, 2022 | 96.94 | 97.51 | 96.00 | 96.33 | 2,111,292 | -0.89(-0.92%) |
Aug 15, 2022 | 96.14 | 98.53 | 96.00 | 97.22 | 2,627,672 | +0.58(+0.60%) |
Aug 12, 2022 | 94.26 | 96.80 | 94.26 | 96.64 | 2,680,868 | +2.63(+2.80%) |
Aug 11, 2022 | 94.80 | 95.58 | 93.74 | 94.01 | 1,887,035 | -0.81(-0.85%) |
Aug 10, 2022 | 95.30 | 95.66 | 94.40 | 94.82 | 1,919,734 | +0.05(+0.05%) |
Aug 09, 2022 | 93.56 | 95.92 | 93.56 | 94.77 | 2,500,558 | +1.45(+1.55%) |
Aug 08, 2022 | 93.25 | 94.04 | 92.95 | 93.32 | 1,846,597 | +0.27(+0.29%) |
Aug 05, 2022 | 92.12 | 93.51 | 92.03 | 93.05 | 1,942,307 | +0.08(+0.09%) |
Aug 04, 2022 | 92.91 | 93.41 | 92.12 | 92.97 | 2,640,451 | +0.17(+0.18%) |
Aug 03, 2022 | 93.31 | 94.12 | 92.62 | 92.80 | 2,643,332 | -0.51(-0.55%) |
Aug 02, 2022 | 92.67 | 93.97 | 91.32 | 93.31 | 2,244,005 | +1.06(+1.15%) |
Aug 01, 2022 | 93.15 | 94.25 | 91.41 | 92.25 | 2,227,802 | -0.72(-0.77%) |
Jul 29, 2022 | 92.21 | 93.54 | 91.46 | 92.97 | 2,972,578 | +0.62(+0.67%) |
Jul 28, 2022 | 92.77 | 93.04 | 91.63 | 92.35 | 2,610,250 | -0.16(-0.17%) |
Jul 27, 2022 | 92.41 | 93.17 | 91.23 | 92.51 | 2,484,858 | -0.64(-0.69%) |
Jul 26, 2022 | 92.61 | 94.58 | 91.85 | 93.15 | 4,011,744 | +1.22(+1.33%) |
Jul 25, 2022 | 91.20 | 92.65 | 91.03 | 91.93 | 3,424,325 | +0.99(+1.09%) |
Jul 22, 2022 | 91.16 | 91.50 | 89.51 | 90.94 | 2,852,164 | +0.43(+0.48%) |
Jul 21, 2022 | 90.11 | 90.79 | 88.01 | 90.51 | 2,773,290 | +0.35(+0.39%) |
Jul 20, 2022 | 91.00 | 91.30 | 88.90 | 90.16 | 3,033,286 | -1.19(-1.30%) |
Jul 19, 2022 | 90.37 | 91.62 | 90.09 | 91.35 | 2,579,579 | +1.63(+1.82%) |
Jul 18, 2022 | 89.85 | 90.91 | 89.11 | 89.72 | 3,261,159 | +0.06(+0.07%) |
Jul 15, 2022 | 87.72 | 89.84 | 86.86 | 89.66 | 3,544,282 | +3.90(+4.55%) |
Jul 14, 2022 | 85.10 | 86.14 | 84.14 | 85.76 | 2,502,024 | +0.57(+0.67%) |
Jul 13, 2022 | 85.71 | 86.79 | 85.11 | 85.19 | 2,190,710 | -1.72(-1.98%) |
Jul 12, 2022 | 86.63 | 87.51 | 86.26 | 86.91 | 2,423,976 | -0.31(-0.36%) |
Jul 11, 2022 | 87.15 | 88.37 | 86.90 | 87.22 | 2,867,854 | -0.79(-0.90%) |
Jul 08, 2022 | 85.06 | 88.77 | 84.72 | 88.01 | 4,578,211 | +2.75(+3.23%) |
Jul 07, 2022 | 85.83 | 86.84 | 85.15 | 85.26 | 2,034,944 | -0.75(-0.87%) |
Jul 06, 2022 | 85.09 | 86.57 | 84.68 | 86.01 | 2,506,339 | +1.26(+1.49%) |
Jul 05, 2022 | 85.12 | 85.22 | 81.75 | 84.75 | 2,776,384 | -1.46(-1.69%) |
Jul 01, 2022 | 84.73 | 86.39 | 83.56 | 86.21 | 1,977,516 | +1.60(+1.89%) |
Jun 30, 2022 | 84.40 | 85.39 | 83.44 | 84.61 | 2,516,069 | -0.33(-0.39%) |
Jun 29, 2022 | 84.50 | 85.71 | 83.89 | 84.94 | 2,935,588 | +0.61(+0.72%) |
Jun 28, 2022 | 85.33 | 86.98 | 84.07 | 84.33 | 2,843,606 | -0.24(-0.28%) |
Jun 27, 2022 | 83.25 | 85.16 | 82.79 | 84.57 | 2,212,756 | +1.62(+1.95%) |
Jun 24, 2022 | 83.79 | 83.88 | 82.09 | 82.95 | 3,802,090 | -0.69(-0.82%) |
Jun 23, 2022 | 82.33 | 84.28 | 82.05 | 83.64 | 2,914,348 | +1.77(+2.16%) |
Jun 22, 2022 | 80.44 | 82.71 | 80.23 | 81.87 | 3,169,585 | +1.01(+1.25%) |
Jun 21, 2022 | 78.19 | 81.59 | 77.94 | 80.86 | 5,984,397 | +4.54(+5.95%) |
Jun 17, 2022 | 78.50 | 79.30 | 76.11 | 76.32 | 6,174,011 | -0.32(-0.42%) |
Jun 16, 2022 | 76.30 | 77.39 | 75.17 | 76.64 | 4,130,475 | -0.82(-1.06%) |
Jun 15, 2022 | 76.98 | 78.33 | 76.27 | 77.46 | 3,449,471 | +1.23(+1.61%) |
Jun 14, 2022 | 76.01 | 76.63 | 74.86 | 76.23 | 2,643,363 | +0.53(+0.70%) |
Jun 13, 2022 | 77.99 | 78.11 | 75.41 | 75.70 | 2,781,631 | -3.81(-4.79%) |
Jun 10, 2022 | 78.23 | 80.40 | 77.66 | 79.51 | 2,169,244 | -0.51(-0.64%) |
Jun 09, 2022 | 82.34 | 82.34 | 79.98 | 80.02 | 1,950,429 | -2.58(-3.12%) |
Jun 08, 2022 | 82.89 | 83.43 | 82.27 | 82.60 | 1,019,378 | -0.75(-0.90%) |
Jun 07, 2022 | 83.03 | 83.50 | 82.32 | 83.35 | 1,483,377 | +0.11(+0.13%) |
Jun 06, 2022 | 82.79 | 83.71 | 82.30 | 83.24 | 1,273,877 | +1.27(+1.55%) |
Jun 03, 2022 | 82.31 | 82.63 | 81.67 | 81.97 | 1,446,709 | -0.59(-0.71%) |
Jun 02, 2022 | 81.36 | 82.65 | 79.89 | 82.56 | 1,948,465 | +1.35(+1.66%) |
Jun 01, 2022 | 81.90 | 82.34 | 80.30 | 81.21 | 2,242,096 | -0.23(-0.28%) |
May 31, 2022 | 83.92 | 84.01 | 81.07 | 81.44 | 6,271,195 | -2.97(-3.52%) |
May 27, 2022 | 82.44 | 84.43 | 82.04 | 84.41 | 4,458,057 | +2.52(+3.08%) |
May 26, 2022 | 81.99 | 83.47 | 81.01 | 81.89 | 4,892,984 | -3.42(-4.01%) |
May 25, 2022 | 86.65 | 86.65 | 84.39 | 85.31 | 2,524,928 | -1.90(-2.18%) |
May 24, 2022 | 86.37 | 87.34 | 85.35 | 87.21 | 2,167,686 | +1.17(+1.36%) |
May 23, 2022 | 85.63 | 86.73 | 85.12 | 86.04 | 2,430,819 | +1.08(+1.27%) |
May 20, 2022 | 82.90 | 85.02 | 82.27 | 84.96 | 2,554,434 | +2.32(+2.81%) |
May 19, 2022 | 80.78 | 83.42 | 80.58 | 82.64 | 1,995,877 | +0.87(+1.06%) |
May 18, 2022 | 83.69 | 83.97 | 81.05 | 81.77 | 1,979,337 | -2.33(-2.77%) |
May 17, 2022 | 85.75 | 85.82 | 83.90 | 84.10 | 3,007,361 | -0.62(-0.73%) |
May 16, 2022 | 83.08 | 85.98 | 82.72 | 84.72 | 3,299,555 | +2.40(+2.92%) |
May 13, 2022 | 81.69 | 82.79 | 81.00 | 82.32 | 2,570,823 | +1.09(+1.34%) |
May 12, 2022 | 80.72 | 81.65 | 79.31 | 81.23 | 3,348,331 | +0.58(+0.72%) |
May 11, 2022 | 79.81 | 84.46 | 79.76 | 80.65 | 3,672,207 | +0.69(+0.86%) |
May 10, 2022 | 80.55 | 81.18 | 78.66 | 79.96 | 2,544,168 | +0.77(+0.97%) |
May 09, 2022 | 83.27 | 83.50 | 78.67 | 79.19 | 3,382,106 | -4.84(-5.76%) |
May 06, 2022 | 84.48 | 85.13 | 82.41 | 84.03 | 2,252,799 | -0.79(-0.93%) |
May 05, 2022 | 82.17 | 85.93 | 82.11 | 84.82 | 4,679,463 | +1.91(+2.30%) |
May 04, 2022 | 81.15 | 83.35 | 79.61 | 82.91 | 2,305,972 | +2.57(+3.20%) |
May 03, 2022 | 80.89 | 82.32 | 80.16 | 80.34 | 2,997,815 | +1.28(+1.62%) |