Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.53 | 88.03 | 86.23 | 86.49 | 217,553 | -1.14(-1.30%) |
Apr 27, 2023 | 87.37 | 87.67 | 86.14 | 87.63 | 144,244 | +0.09(+0.10%) |
Apr 26, 2023 | 88.14 | 88.77 | 86.92 | 87.54 | 115,503 | -1.60(-1.79%) |
Apr 25, 2023 | 88.34 | 89.26 | 87.99 | 89.14 | 131,125 | +0.56(+0.63%) |
Apr 24, 2023 | 88.53 | 89.40 | 88.17 | 88.58 | 77,786 | -0.28(-0.32%) |
Apr 21, 2023 | 89.73 | 90.02 | 88.47 | 88.87 | 344,363 | -0.01(-0.01%) |
Apr 20, 2023 | 87.59 | 88.99 | 87.35 | 88.88 | 131,442 | +1.36(+1.56%) |
Apr 19, 2023 | 86.88 | 87.74 | 86.49 | 87.51 | 107,879 | +0.85(+0.98%) |
Apr 18, 2023 | 88.10 | 88.10 | 85.74 | 86.66 | 133,755 | -1.66(-1.88%) |
Apr 17, 2023 | 88.56 | 88.81 | 87.34 | 88.32 | 132,115 | -0.57(-0.64%) |
Apr 14, 2023 | 90.69 | 91.27 | 88.34 | 88.89 | 122,805 | -2.35(-2.57%) |
Apr 13, 2023 | 90.54 | 91.28 | 89.47 | 91.23 | 93,810 | +0.42(+0.46%) |
Apr 12, 2023 | 91.89 | 92.65 | 90.50 | 90.81 | 79,131 | -0.64(-0.70%) |
Apr 11, 2023 | 90.38 | 91.58 | 90.17 | 91.46 | 157,906 | +0.96(+1.07%) |
Apr 10, 2023 | 89.73 | 91.20 | 89.27 | 90.49 | 224,365 | +0.17(+0.18%) |
Apr 06, 2023 | 89.97 | 90.71 | 89.38 | 90.33 | 137,336 | +0.97(+1.09%) |
Apr 05, 2023 | 87.73 | 89.36 | 87.47 | 89.35 | 155,768 | +1.93(+2.21%) |
Apr 04, 2023 | 86.47 | 87.65 | 86.22 | 87.42 | 142,718 | +1.00(+1.16%) |
Apr 03, 2023 | 86.29 | 86.83 | 85.40 | 86.42 | 164,952 | -0.20(-0.24%) |
Mar 31, 2023 | 86.13 | 86.74 | 85.60 | 86.62 | 191,444 | +1.03(+1.21%) |
Mar 30, 2023 | 85.26 | 86.14 | 84.88 | 85.59 | 111,843 | +0.62(+0.73%) |
Mar 29, 2023 | 84.64 | 85.52 | 84.64 | 84.97 | 178,124 | +0.62(+0.74%) |
Mar 28, 2023 | 83.92 | 85.39 | 83.92 | 84.34 | 134,215 | -0.09(-0.10%) |
Mar 27, 2023 | 85.09 | 85.40 | 84.25 | 84.43 | 122,655 | +0.00(+0.00%) |
Mar 24, 2023 | 81.75 | 84.56 | 81.53 | 84.43 | 168,829 | +2.76(+3.38%) |
Mar 23, 2023 | 81.92 | 82.37 | 80.88 | 81.67 | 242,203 | -0.14(-0.17%) |
Mar 22, 2023 | 83.17 | 84.08 | 81.72 | 81.81 | 205,201 | -1.29(-1.55%) |
Mar 21, 2023 | 86.19 | 86.45 | 82.06 | 83.10 | 224,096 | -2.62(-3.06%) |
Mar 20, 2023 | 85.02 | 86.42 | 85.02 | 85.72 | 189,271 | +1.19(+1.41%) |
Mar 17, 2023 | 85.55 | 86.23 | 84.03 | 84.53 | 685,165 | -1.44(-1.68%) |
Mar 16, 2023 | 84.49 | 86.22 | 84.49 | 85.97 | 176,689 | +0.80(+0.94%) |
Mar 15, 2023 | 83.72 | 85.59 | 83.67 | 85.17 | 164,958 | +0.65(+0.77%) |
Mar 14, 2023 | 84.26 | 84.99 | 83.50 | 84.52 | 154,690 | +1.67(+2.01%) |
Mar 13, 2023 | 82.61 | 84.75 | 82.61 | 82.85 | 172,948 | +0.27(+0.33%) |
Mar 10, 2023 | 83.75 | 83.94 | 81.74 | 82.58 | 167,257 | -1.01(-1.21%) |
Mar 09, 2023 | 84.56 | 84.75 | 83.33 | 83.59 | 131,507 | -0.66(-0.79%) |
Mar 08, 2023 | 83.00 | 84.35 | 82.18 | 84.26 | 113,787 | +0.94(+1.12%) |
Mar 07, 2023 | 84.14 | 84.23 | 83.03 | 83.32 | 124,511 | -0.28(-0.34%) |
Mar 06, 2023 | 84.55 | 84.74 | 82.56 | 83.60 | 226,168 | -1.37(-1.62%) |
Mar 03, 2023 | 83.45 | 85.02 | 82.33 | 84.98 | 181,113 | +2.40(+2.90%) |
Mar 02, 2023 | 84.30 | 84.46 | 80.41 | 82.58 | 305,137 | -2.11(-2.50%) |
Mar 01, 2023 | 86.22 | 86.28 | 84.45 | 84.70 | 197,093 | -2.33(-2.68%) |
Feb 28, 2023 | 87.32 | 88.19 | 86.90 | 87.02 | 308,878 | -0.65(-0.74%) |
Feb 27, 2023 | 89.50 | 90.99 | 87.57 | 87.68 | 134,421 | -1.32(-1.48%) |
Feb 24, 2023 | 88.94 | 89.11 | 88.14 | 88.99 | 99,913 | -0.60(-0.67%) |
Feb 23, 2023 | 90.83 | 91.64 | 88.66 | 89.60 | 114,309 | -1.20(-1.32%) |
Feb 22, 2023 | 91.22 | 92.16 | 90.42 | 90.80 | 152,318 | +0.00(+0.00%) |
Feb 21, 2023 | 91.30 | 91.30 | 90.42 | 90.80 | 101,236 | -1.07(-1.17%) |
Feb 17, 2023 | 90.40 | 92.53 | 90.40 | 91.87 | 124,668 | +2.01(+2.23%) |
Feb 16, 2023 | 89.55 | 90.01 | 88.57 | 89.86 | 139,335 | -0.57(-0.63%) |
Feb 15, 2023 | 90.35 | 90.96 | 90.14 | 90.43 | 107,945 | -0.39(-0.43%) |
Feb 14, 2023 | 91.87 | 91.94 | 90.47 | 90.82 | 90,367 | -1.25(-1.36%) |
Feb 13, 2023 | 90.91 | 92.13 | 90.79 | 92.07 | 144,961 | +1.29(+1.42%) |
Feb 10, 2023 | 90.16 | 91.08 | 89.89 | 90.78 | 107,087 | +0.99(+1.10%) |
Feb 09, 2023 | 91.87 | 92.36 | 89.51 | 89.79 | 115,997 | -1.82(-1.99%) |
Feb 08, 2023 | 93.27 | 93.70 | 91.45 | 91.62 | 124,811 | -2.28(-2.43%) |
Feb 07, 2023 | 94.39 | 94.39 | 91.97 | 93.90 | 129,425 | -1.10(-1.15%) |
Feb 06, 2023 | 95.09 | 95.09 | 93.93 | 95.00 | 139,023 | -0.01(-0.01%) |
Feb 03, 2023 | 95.52 | 95.76 | 93.95 | 95.01 | 187,813 | -0.82(-0.86%) |
Feb 02, 2023 | 94.62 | 96.25 | 94.62 | 95.83 | 163,389 | +1.73(+1.84%) |
Feb 01, 2023 | 91.03 | 94.66 | 90.74 | 94.10 | 228,809 | +2.73(+2.98%) |
Jan 31, 2023 | 90.49 | 92.27 | 89.88 | 91.38 | 825,057 | +1.34(+1.49%) |
Jan 30, 2023 | 91.86 | 92.17 | 89.73 | 90.04 | 171,643 | -2.33(-2.52%) |
Jan 27, 2023 | 92.22 | 93.04 | 91.83 | 92.37 | 137,811 | +0.19(+0.21%) |
Jan 26, 2023 | 93.02 | 93.41 | 91.89 | 92.17 | 118,794 | -1.08(-1.16%) |
Jan 25, 2023 | 92.66 | 93.27 | 91.98 | 93.25 | 158,245 | -0.13(-0.14%) |
Jan 24, 2023 | 90.76 | 93.46 | 90.59 | 93.38 | 142,444 | +2.30(+2.53%) |
Jan 23, 2023 | 89.95 | 91.85 | 88.93 | 91.08 | 147,691 | +0.80(+0.88%) |
Jan 20, 2023 | 90.52 | 90.52 | 88.76 | 90.28 | 201,737 | +0.16(+0.17%) |
Jan 19, 2023 | 91.53 | 91.68 | 90.10 | 90.12 | 141,987 | -1.32(-1.44%) |
Jan 18, 2023 | 93.41 | 93.41 | 90.64 | 91.44 | 125,005 | -1.74(-1.86%) |
Jan 17, 2023 | 92.94 | 93.62 | 92.13 | 93.18 | 149,295 | +0.53(+0.58%) |
Jan 13, 2023 | 92.28 | 92.91 | 91.46 | 92.65 | 131,503 | +0.21(+0.23%) |
Jan 12, 2023 | 92.71 | 93.03 | 92.01 | 92.43 | 128,465 | -0.04(-0.04%) |
Jan 11, 2023 | 91.90 | 93.05 | 91.73 | 92.47 | 97,649 | +0.41(+0.44%) |
Jan 10, 2023 | 90.49 | 92.32 | 89.84 | 92.07 | 165,569 | +1.57(+1.74%) |
Jan 09, 2023 | 91.94 | 92.73 | 90.45 | 90.49 | 132,214 | -1.35(-1.47%) |
Jan 06, 2023 | 91.23 | 92.52 | 91.23 | 91.84 | 107,056 | +1.68(+1.86%) |
Jan 05, 2023 | 91.84 | 92.70 | 90.14 | 90.16 | 158,750 | -3.23(-3.46%) |
Jan 04, 2023 | 92.87 | 94.60 | 92.85 | 93.39 | 187,066 | +1.08(+1.17%) |
Jan 03, 2023 | 90.87 | 92.44 | 89.97 | 92.32 | 236,564 | +2.51(+2.80%) |
Dec 30, 2022 | 91.72 | 92.05 | 89.45 | 89.80 | 135,327 | -2.03(-2.21%) |
Dec 29, 2022 | 92.06 | 92.17 | 91.02 | 91.83 | 154,357 | +0.39(+0.42%) |
Dec 28, 2022 | 92.44 | 92.81 | 91.20 | 91.44 | 122,033 | -0.64(-0.70%) |
Dec 27, 2022 | 90.42 | 92.15 | 90.42 | 92.08 | 86,285 | +1.15(+1.26%) |
Dec 23, 2022 | 90.00 | 91.23 | 89.85 | 90.94 | 96,241 | +0.93(+1.03%) |
Dec 22, 2022 | 89.95 | 90.12 | 89.08 | 90.01 | 184,658 | -0.29(-0.32%) |
Dec 21, 2022 | 89.59 | 90.55 | 89.39 | 90.30 | 246,810 | +1.01(+1.13%) |
Dec 20, 2022 | 89.74 | 89.74 | 89.08 | 89.29 | 249,821 | -0.45(-0.50%) |
Dec 19, 2022 | 89.68 | 90.76 | 89.48 | 89.74 | 237,817 | -0.47(-0.52%) |
Dec 16, 2022 | 90.29 | 91.17 | 89.15 | 90.20 | 491,944 | -1.30(-1.42%) |
Dec 15, 2022 | 93.14 | 93.14 | 90.84 | 91.50 | 180,457 | -1.64(-1.76%) |
Dec 14, 2022 | 94.40 | 95.75 | 92.81 | 93.14 | 192,713 | -1.14(-1.21%) |
Dec 13, 2022 | 95.99 | 96.74 | 93.81 | 94.29 | 316,198 | +0.12(+0.12%) |
Dec 12, 2022 | 94.36 | 94.63 | 92.69 | 94.17 | 187,116 | +0.20(+0.22%) |
Dec 09, 2022 | 93.46 | 94.24 | 93.29 | 93.97 | 155,949 | -0.10(-0.10%) |
Dec 08, 2022 | 93.68 | 94.40 | 92.43 | 94.06 | 149,060 | +0.50(+0.54%) |
Dec 07, 2022 | 93.53 | 94.43 | 92.91 | 93.56 | 146,730 | +0.13(+0.14%) |
Dec 06, 2022 | 94.17 | 94.47 | 92.31 | 93.43 | 165,806 | -1.27(-1.34%) |
Dec 05, 2022 | 94.45 | 94.85 | 93.63 | 94.70 | 139,294 | -0.56(-0.59%) |
Dec 02, 2022 | 95.09 | 95.54 | 93.84 | 95.27 | 159,153 | -0.49(-0.51%) |
Dec 01, 2022 | 96.19 | 96.57 | 94.64 | 95.75 | 159,582 | +0.67(+0.70%) |
Nov 30, 2022 | 92.25 | 95.27 | 92.25 | 95.08 | 236,796 | +1.06(+1.12%) |
Nov 29, 2022 | 93.88 | 94.57 | 93.57 | 94.03 | 87,953 | -0.82(-0.87%) |
Nov 28, 2022 | 95.67 | 96.06 | 94.53 | 94.85 | 136,688 | -1.67(-1.73%) |
Nov 25, 2022 | 96.29 | 97.52 | 96.25 | 96.52 | 87,258 | +0.47(+0.48%) |
Nov 23, 2022 | 95.09 | 96.11 | 94.51 | 96.05 | 193,205 | +1.01(+1.06%) |
Nov 22, 2022 | 94.61 | 95.64 | 93.47 | 95.04 | 150,473 | +0.53(+0.56%) |
Nov 21, 2022 | 94.92 | 95.92 | 93.75 | 94.51 | 182,622 | -0.17(-0.18%) |
Nov 18, 2022 | 95.01 | 95.84 | 94.36 | 94.69 | 225,575 | +1.25(+1.34%) |
Nov 17, 2022 | 93.61 | 93.61 | 92.18 | 93.43 | 112,703 | -0.88(-0.94%) |
Nov 16, 2022 | 93.59 | 94.69 | 93.06 | 94.32 | 152,441 | +0.93(+1.00%) |
Nov 15, 2022 | 92.44 | 93.61 | 91.87 | 93.38 | 191,923 | +1.31(+1.42%) |
Nov 14, 2022 | 88.47 | 92.79 | 88.47 | 92.07 | 194,402 | +2.74(+3.07%) |
Nov 11, 2022 | 92.53 | 92.53 | 87.77 | 89.33 | 274,077 | -3.45(-3.72%) |
Nov 10, 2022 | 90.30 | 92.93 | 89.31 | 92.78 | 210,433 | +5.55(+6.36%) |
Nov 09, 2022 | 86.48 | 87.76 | 86.05 | 87.23 | 196,714 | +0.50(+0.58%) |
Nov 08, 2022 | 84.74 | 87.82 | 83.67 | 86.73 | 166,903 | +0.67(+0.77%) |
Nov 07, 2022 | 85.99 | 86.27 | 84.85 | 86.07 | 156,518 | +0.15(+0.18%) |
Nov 04, 2022 | 84.72 | 85.97 | 84.08 | 85.91 | 131,132 | +1.21(+1.43%) |
Nov 03, 2022 | 83.06 | 84.96 | 82.24 | 84.70 | 119,265 | +0.95(+1.13%) |
Nov 02, 2022 | 85.06 | 86.54 | 83.59 | 83.76 | 136,842 | -1.30(-1.53%) |
Nov 01, 2022 | 87.53 | 87.53 | 84.41 | 85.06 | 193,900 | -2.34(-2.68%) |
Oct 31, 2022 | 86.68 | 87.93 | 86.11 | 87.40 | 350,876 | +0.79(+0.91%) |
Oct 28, 2022 | 84.58 | 86.62 | 84.34 | 86.61 | 170,672 | +2.31(+2.74%) |
Oct 27, 2022 | 82.08 | 85.50 | 82.08 | 84.30 | 163,931 | +2.44(+2.99%) |
Oct 26, 2022 | 82.84 | 82.85 | 81.40 | 81.85 | 166,543 | -0.30(-0.36%) |
Oct 25, 2022 | 80.18 | 82.54 | 79.17 | 82.15 | 172,022 | +2.75(+3.47%) |
Oct 24, 2022 | 78.32 | 79.93 | 78.17 | 79.40 | 205,185 | +1.35(+1.73%) |
Oct 21, 2022 | 76.36 | 78.89 | 75.34 | 78.05 | 659,920 | +2.41(+3.18%) |
Oct 20, 2022 | 81.39 | 82.16 | 75.63 | 75.64 | 372,260 | -7.56(-9.09%) |
Oct 19, 2022 | 83.02 | 84.00 | 82.27 | 83.21 | 173,455 | -1.09(-1.30%) |
Oct 18, 2022 | 84.60 | 85.45 | 83.62 | 84.30 | 169,369 | +0.67(+0.80%) |
Oct 17, 2022 | 82.97 | 84.97 | 82.97 | 83.63 | 259,633 | +1.62(+1.98%) |
Oct 14, 2022 | 82.90 | 83.71 | 81.94 | 82.01 | 142,013 | -0.24(-0.29%) |
Oct 13, 2022 | 78.74 | 82.58 | 78.55 | 82.25 | 176,549 | +2.44(+3.06%) |
Oct 12, 2022 | 80.35 | 80.85 | 79.34 | 79.80 | 193,340 | -0.61(-0.76%) |
Oct 11, 2022 | 78.18 | 80.92 | 78.01 | 80.41 | 255,718 | +2.45(+3.15%) |
Oct 10, 2022 | 77.18 | 78.69 | 77.18 | 77.96 | 127,065 | +0.95(+1.23%) |
Oct 07, 2022 | 78.08 | 78.15 | 76.39 | 77.01 | 134,152 | -1.25(-1.59%) |
Oct 06, 2022 | 79.27 | 79.27 | 78.02 | 78.26 | 138,113 | -1.43(-1.79%) |
Oct 05, 2022 | 80.11 | 80.38 | 78.59 | 79.69 | 199,951 | -1.57(-1.93%) |
Oct 04, 2022 | 79.40 | 81.61 | 79.40 | 81.25 | 266,988 | +2.06(+2.60%) |
Oct 03, 2022 | 76.42 | 79.31 | 75.94 | 79.20 | 264,648 | +3.88(+5.16%) |
Sep 30, 2022 | 77.47 | 77.47 | 75.27 | 75.31 | 297,271 | -1.73(-2.24%) |
Sep 29, 2022 | 78.51 | 78.66 | 76.76 | 77.04 | 166,785 | -1.96(-2.48%) |
Sep 28, 2022 | 77.88 | 79.77 | 77.20 | 79.00 | 187,918 | +1.57(+2.02%) |
Sep 27, 2022 | 79.77 | 79.96 | 76.82 | 77.44 | 183,784 | -1.89(-2.39%) |
Sep 26, 2022 | 79.95 | 80.85 | 79.23 | 79.33 | 153,635 | -1.12(-1.39%) |
Sep 23, 2022 | 80.81 | 81.81 | 79.43 | 80.45 | 173,494 | -1.01(-1.25%) |
Sep 22, 2022 | 81.28 | 81.93 | 80.11 | 81.47 | 158,916 | -0.41(-0.50%) |
Sep 21, 2022 | 83.41 | 84.64 | 81.28 | 81.87 | 206,041 | -0.58(-0.70%) |
Sep 20, 2022 | 82.51 | 82.96 | 81.34 | 82.45 | 172,289 | -0.96(-1.15%) |
Sep 19, 2022 | 83.53 | 83.62 | 81.75 | 83.41 | 251,874 | +0.52(+0.63%) |
Sep 16, 2022 | 83.67 | 86.02 | 82.25 | 82.89 | 1,012,428 | -1.03(-1.23%) |
Sep 15, 2022 | 85.17 | 85.66 | 83.34 | 83.92 | 394,391 | -2.42(-2.81%) |
Sep 14, 2022 | 83.18 | 86.60 | 83.08 | 86.35 | 330,641 | +3.09(+3.71%) |
Sep 13, 2022 | 82.42 | 84.54 | 82.08 | 83.25 | 328,985 | -0.07(-0.08%) |
Sep 12, 2022 | 81.51 | 83.54 | 81.34 | 83.32 | 152,256 | +1.79(+2.19%) |
Sep 09, 2022 | 82.04 | 82.10 | 80.92 | 81.53 | 162,388 | +0.26(+0.32%) |
Sep 08, 2022 | 80.54 | 81.81 | 80.17 | 81.27 | 138,661 | +0.32(+0.39%) |
Sep 07, 2022 | 80.07 | 81.17 | 80.07 | 80.95 | 128,361 | +1.33(+1.67%) |
Sep 06, 2022 | 79.73 | 80.30 | 79.40 | 79.62 | 117,605 | -0.43(-0.54%) |
Sep 02, 2022 | 81.17 | 82.08 | 79.83 | 80.06 | 154,051 | -0.89(-1.10%) |
Sep 01, 2022 | 80.13 | 81.36 | 79.82 | 80.94 | 134,429 | +0.78(+0.98%) |
Aug 31, 2022 | 80.92 | 81.05 | 79.84 | 80.16 | 108,052 | -0.41(-0.50%) |
Aug 30, 2022 | 82.37 | 82.37 | 80.36 | 80.57 | 111,062 | -1.23(-1.50%) |
Aug 29, 2022 | 81.82 | 82.60 | 80.79 | 81.80 | 94,099 | -0.11(-0.13%) |
Aug 26, 2022 | 83.44 | 83.61 | 81.89 | 81.90 | 130,476 | -1.58(-1.90%) |
Aug 25, 2022 | 82.41 | 83.53 | 82.02 | 83.49 | 99,874 | +1.35(+1.65%) |
Aug 24, 2022 | 82.05 | 82.33 | 81.16 | 82.13 | 114,108 | +0.20(+0.25%) |
Aug 23, 2022 | 84.20 | 84.20 | 81.22 | 81.93 | 174,478 | -2.13(-2.53%) |
Aug 22, 2022 | 85.22 | 85.66 | 83.71 | 84.06 | 139,098 | -1.47(-1.72%) |
Aug 19, 2022 | 86.25 | 86.37 | 85.14 | 85.52 | 127,736 | -0.68(-0.78%) |
Aug 18, 2022 | 86.31 | 86.69 | 85.57 | 86.20 | 98,487 | -0.30(-0.35%) |
Aug 17, 2022 | 86.34 | 86.99 | 85.56 | 86.50 | 118,760 | -0.13(-0.14%) |
Aug 16, 2022 | 86.44 | 86.65 | 85.91 | 86.63 | 122,866 | -0.17(-0.20%) |
Aug 15, 2022 | 85.94 | 86.81 | 85.28 | 86.80 | 159,463 | +0.86(+1.00%) |
Aug 12, 2022 | 84.71 | 85.96 | 84.31 | 85.94 | 138,144 | +1.70(+2.02%) |
Aug 11, 2022 | 84.93 | 85.81 | 84.08 | 84.24 | 107,140 | -0.89(-1.05%) |
Aug 10, 2022 | 85.40 | 85.46 | 84.38 | 85.14 | 166,061 | +0.30(+0.35%) |
Aug 09, 2022 | 84.42 | 85.39 | 84.42 | 84.84 | 173,042 | +0.49(+0.58%) |
Aug 08, 2022 | 84.76 | 85.71 | 83.59 | 84.35 | 138,391 | -0.12(-0.15%) |
Aug 05, 2022 | 86.56 | 86.56 | 83.74 | 84.47 | 155,690 | -2.49(-2.86%) |
Aug 04, 2022 | 87.11 | 87.54 | 85.59 | 86.96 | 156,462 | +0.11(+0.12%) |
Aug 03, 2022 | 85.17 | 87.14 | 84.40 | 86.86 | 171,174 | +1.89(+2.23%) |
Aug 02, 2022 | 84.65 | 85.76 | 83.73 | 84.96 | 176,494 | +0.56(+0.66%) |
Aug 01, 2022 | 83.79 | 85.85 | 83.48 | 84.41 | 237,187 | +0.57(+0.68%) |
Jul 29, 2022 | 83.92 | 84.72 | 83.57 | 83.84 | 358,742 | -0.18(-0.22%) |
Jul 28, 2022 | 81.46 | 84.20 | 80.67 | 84.02 | 193,824 | +3.25(+4.02%) |
Jul 27, 2022 | 80.89 | 81.02 | 80.09 | 80.77 | 241,393 | -0.38(-0.46%) |
Jul 26, 2022 | 80.26 | 81.25 | 79.96 | 81.14 | 136,466 | +0.58(+0.72%) |
Jul 25, 2022 | 79.80 | 80.60 | 78.99 | 80.57 | 104,222 | +1.16(+1.47%) |
Jul 22, 2022 | 78.85 | 79.83 | 78.58 | 79.40 | 130,300 | +0.72(+0.92%) |
Jul 21, 2022 | 77.39 | 78.84 | 77.28 | 78.68 | 108,775 | +0.81(+1.04%) |
Jul 20, 2022 | 79.23 | 79.27 | 77.78 | 77.87 | 145,326 | -0.72(-0.92%) |
Jul 19, 2022 | 78.00 | 78.96 | 77.97 | 78.60 | 168,496 | +1.00(+1.29%) |
Jul 18, 2022 | 79.37 | 79.37 | 77.42 | 77.60 | 186,912 | -2.41(-3.02%) |
Jul 15, 2022 | 79.28 | 80.46 | 78.24 | 80.01 | 149,078 | +1.13(+1.43%) |
Jul 14, 2022 | 77.58 | 79.11 | 77.58 | 78.88 | 91,165 | +0.22(+0.28%) |
Jul 13, 2022 | 78.26 | 79.13 | 77.72 | 78.66 | 95,354 | +0.20(+0.26%) |
Jul 12, 2022 | 79.30 | 80.00 | 77.95 | 78.46 | 83,672 | -0.77(-0.97%) |
Jul 11, 2022 | 79.29 | 79.48 | 78.47 | 79.23 | 79,064 | +0.24(+0.30%) |
Jul 08, 2022 | 79.99 | 79.99 | 78.71 | 78.99 | 109,318 | -0.96(-1.20%) |
Jul 07, 2022 | 80.38 | 80.95 | 79.63 | 79.95 | 132,727 | -0.42(-0.53%) |
Jul 06, 2022 | 79.23 | 81.08 | 78.68 | 80.38 | 134,095 | +1.00(+1.26%) |
Jul 05, 2022 | 79.83 | 80.06 | 76.80 | 79.38 | 303,038 | -1.12(-1.39%) |
Jul 01, 2022 | 78.40 | 80.73 | 78.40 | 80.49 | 250,024 | +2.10(+2.67%) |
Jun 30, 2022 | 76.43 | 78.43 | 76.43 | 78.39 | 181,925 | +1.57(+2.04%) |
Jun 29, 2022 | 76.08 | 77.14 | 75.47 | 76.83 | 124,691 | +0.73(+0.96%) |
Jun 28, 2022 | 77.09 | 77.66 | 76.01 | 76.10 | 127,255 | -0.58(-0.75%) |
Jun 27, 2022 | 75.88 | 76.82 | 75.65 | 76.67 | 105,960 | +0.61(+0.80%) |
Jun 24, 2022 | 75.14 | 76.17 | 74.56 | 76.07 | 332,837 | +1.08(+1.44%) |
Jun 23, 2022 | 71.73 | 75.25 | 71.73 | 74.99 | 185,991 | +3.61(+5.05%) |
Jun 22, 2022 | 69.57 | 72.24 | 69.55 | 71.38 | 167,355 | +1.85(+2.66%) |
Jun 21, 2022 | 70.02 | 70.31 | 68.80 | 69.54 | 197,497 | -0.30(-0.43%) |
Jun 17, 2022 | 68.75 | 70.20 | 68.52 | 69.83 | 526,977 | +1.13(+1.65%) |
Jun 16, 2022 | 69.48 | 69.78 | 68.50 | 68.70 | 274,908 | -1.64(-2.34%) |
Jun 15, 2022 | 70.39 | 71.37 | 69.02 | 70.34 | 168,933 | +0.43(+0.62%) |
Jun 14, 2022 | 72.22 | 72.74 | 68.89 | 69.91 | 186,129 | -2.58(-3.56%) |
Jun 13, 2022 | 75.12 | 75.24 | 72.16 | 72.49 | 191,940 | -3.54(-4.66%) |
Jun 10, 2022 | 75.11 | 76.76 | 74.31 | 76.03 | 146,847 | +0.39(+0.52%) |
Jun 09, 2022 | 76.36 | 77.18 | 75.53 | 75.63 | 114,025 | -0.58(-0.76%) |
Jun 08, 2022 | 78.03 | 78.03 | 76.09 | 76.21 | 139,248 | -2.04(-2.61%) |
Jun 07, 2022 | 78.12 | 78.62 | 76.94 | 78.25 | 178,148 | +0.46(+0.59%) |
Jun 06, 2022 | 78.15 | 78.39 | 77.70 | 77.79 | 90,155 | +0.05(+0.06%) |
Jun 03, 2022 | 77.92 | 78.59 | 77.71 | 77.74 | 109,350 | -0.66(-0.85%) |
Jun 02, 2022 | 76.99 | 78.53 | 75.61 | 78.40 | 146,374 | +2.05(+2.68%) |
Jun 01, 2022 | 76.48 | 77.00 | 76.10 | 76.36 | 119,929 | +0.13(+0.18%) |
May 31, 2022 | 76.34 | 76.45 | 74.89 | 76.22 | 183,491 | -0.42(-0.55%) |
May 27, 2022 | 75.55 | 77.00 | 75.55 | 76.64 | 126,061 | +1.06(+1.40%) |
May 26, 2022 | 77.40 | 77.40 | 75.57 | 75.59 | 121,815 | -0.98(-1.28%) |
May 25, 2022 | 77.22 | 77.51 | 76.48 | 76.57 | 200,962 | -0.37(-0.48%) |
May 24, 2022 | 76.37 | 77.12 | 74.86 | 76.93 | 132,652 | +0.91(+1.20%) |
May 23, 2022 | 76.42 | 76.71 | 75.67 | 76.02 | 127,524 | +0.22(+0.29%) |
May 20, 2022 | 76.58 | 76.58 | 74.01 | 75.80 | 169,606 | -0.48(-0.63%) |
May 19, 2022 | 75.61 | 76.51 | 74.51 | 76.28 | 208,769 | +0.78(+1.03%) |
May 18, 2022 | 75.23 | 77.60 | 74.69 | 75.50 | 310,769 | +0.82(+1.09%) |
May 17, 2022 | 75.20 | 75.20 | 73.46 | 74.68 | 163,910 | +0.01(+0.01%) |
May 16, 2022 | 75.02 | 75.82 | 74.55 | 74.67 | 159,847 | -0.34(-0.45%) |
May 13, 2022 | 74.57 | 75.32 | 73.74 | 75.01 | 228,607 | +1.08(+1.46%) |
May 12, 2022 | 72.60 | 74.02 | 72.18 | 73.93 | 186,295 | +1.38(+1.90%) |
May 11, 2022 | 72.02 | 73.60 | 71.95 | 72.55 | 145,884 | -0.07(-0.09%) |
May 10, 2022 | 73.51 | 74.50 | 71.71 | 72.62 | 165,367 | -0.40(-0.55%) |
May 09, 2022 | 72.43 | 73.54 | 71.90 | 73.02 | 240,463 | +0.37(+0.51%) |
May 06, 2022 | 72.13 | 72.75 | 71.57 | 72.64 | 246,516 | +0.07(+0.09%) |
May 05, 2022 | 74.08 | 74.12 | 71.85 | 72.58 | 261,823 | -1.65(-2.22%) |
May 04, 2022 | 73.07 | 74.75 | 72.09 | 74.22 | 300,145 | +1.09(+1.49%) |
May 03, 2022 | 73.68 | 74.54 | 71.73 | 73.13 | 306,168 | -1.38(-1.85%) |