Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 91.84 | 92.69 | 91.58 | 92.67 | 367,297 | +0.73(+0.79%) |
Apr 27, 2023 | 90.49 | 92.09 | 90.39 | 91.94 | 449,773 | +2.34(+2.61%) |
Apr 26, 2023 | 89.87 | 90.57 | 89.40 | 89.60 | 496,098 | +1.27(+1.44%) |
Apr 25, 2023 | 89.91 | 90.00 | 88.28 | 88.32 | 370,299 | -2.09(-2.31%) |
Apr 24, 2023 | 90.55 | 91.00 | 89.73 | 90.42 | 399,282 | -0.36(-0.40%) |
Apr 21, 2023 | 90.76 | 90.94 | 90.27 | 90.77 | 253,688 | -0.32(-0.35%) |
Apr 20, 2023 | 90.84 | 91.99 | 90.65 | 91.09 | 501,782 | -0.49(-0.53%) |
Apr 19, 2023 | 90.92 | 91.78 | 90.83 | 91.58 | 250,032 | -0.20(-0.22%) |
Apr 18, 2023 | 92.34 | 92.60 | 91.44 | 91.78 | 300,686 | +0.09(+0.10%) |
Apr 17, 2023 | 91.33 | 91.74 | 90.90 | 91.69 | 345,787 | +0.03(+0.03%) |
Apr 14, 2023 | 91.34 | 92.21 | 90.75 | 91.66 | 246,781 | -0.27(-0.29%) |
Apr 13, 2023 | 90.60 | 92.03 | 90.52 | 91.93 | 348,766 | +1.79(+1.99%) |
Apr 12, 2023 | 91.27 | 91.61 | 90.00 | 90.14 | 455,428 | -0.55(-0.60%) |
Apr 11, 2023 | 91.36 | 91.36 | 90.45 | 90.68 | 337,633 | -0.82(-0.89%) |
Apr 10, 2023 | 90.65 | 91.51 | 90.23 | 91.50 | 339,411 | -0.14(-0.15%) |
Apr 06, 2023 | 90.32 | 91.75 | 89.82 | 91.64 | 570,834 | +0.82(+0.90%) |
Apr 05, 2023 | 91.60 | 91.63 | 90.15 | 90.82 | 400,047 | -1.15(-1.25%) |
Apr 04, 2023 | 92.57 | 92.87 | 91.63 | 91.97 | 550,495 | -0.43(-0.46%) |
Apr 03, 2023 | 91.93 | 92.45 | 91.44 | 92.40 | 781,001 | -0.04(-0.04%) |
Mar 31, 2023 | 90.83 | 92.55 | 90.68 | 92.44 | 569,789 | +1.55(+1.71%) |
Mar 30, 2023 | 90.64 | 91.04 | 90.32 | 90.88 | 423,189 | +0.90(+1.00%) |
Mar 29, 2023 | 89.31 | 90.19 | 89.17 | 89.99 | 696,584 | +1.70(+1.93%) |
Mar 28, 2023 | 88.66 | 88.66 | 87.47 | 88.28 | 426,732 | -0.50(-0.56%) |
Mar 27, 2023 | 89.73 | 90.02 | 88.55 | 88.78 | 442,819 | -0.91(-1.01%) |
Mar 24, 2023 | 89.41 | 89.69 | 88.61 | 89.69 | 503,892 | +0.12(+0.13%) |
Mar 23, 2023 | 89.24 | 90.75 | 88.78 | 89.57 | 783,437 | +1.44(+1.63%) |
Mar 22, 2023 | 89.14 | 90.87 | 88.13 | 88.13 | 737,055 | -1.02(-1.15%) |
Mar 21, 2023 | 88.51 | 89.32 | 87.91 | 89.16 | 806,819 | +1.12(+1.28%) |
Mar 20, 2023 | 87.71 | 88.14 | 86.98 | 88.03 | 1,928,945 | +0.13(+0.15%) |
Mar 17, 2023 | 88.45 | 89.02 | 87.36 | 87.90 | 6,671,247 | -0.18(-0.20%) |
Mar 16, 2023 | 85.13 | 88.18 | 85.05 | 88.08 | 909,765 | +2.76(+3.23%) |
Mar 15, 2023 | 84.16 | 85.47 | 83.69 | 85.33 | 709,257 | +0.38(+0.44%) |
Mar 14, 2023 | 84.08 | 85.22 | 83.78 | 84.95 | 482,188 | +2.13(+2.57%) |
Mar 13, 2023 | 81.60 | 83.88 | 81.12 | 82.82 | 1,750,218 | +0.58(+0.70%) |
Mar 10, 2023 | 83.68 | 84.00 | 81.90 | 82.24 | 491,489 | -1.56(-1.86%) |
Mar 09, 2023 | 85.53 | 86.40 | 83.64 | 83.81 | 311,521 | -1.57(-1.84%) |
Mar 08, 2023 | 84.75 | 85.54 | 84.54 | 85.38 | 271,630 | +0.81(+0.95%) |
Mar 07, 2023 | 85.55 | 85.90 | 84.38 | 84.57 | 423,437 | -0.99(-1.16%) |
Mar 06, 2023 | 85.84 | 86.87 | 85.46 | 85.57 | 436,720 | +0.24(+0.28%) |
Mar 03, 2023 | 83.92 | 85.33 | 83.92 | 85.33 | 212,040 | +1.91(+2.29%) |
Mar 02, 2023 | 81.92 | 83.65 | 81.80 | 83.42 | 316,876 | +1.13(+1.38%) |
Mar 01, 2023 | 82.80 | 83.21 | 82.18 | 82.28 | 527,019 | -0.59(-0.71%) |
Feb 28, 2023 | 82.57 | 83.64 | 82.54 | 82.87 | 240,844 | +0.09(+0.11%) |
Feb 27, 2023 | 83.36 | 83.63 | 82.66 | 82.78 | 206,544 | +0.36(+0.43%) |
Feb 24, 2023 | 82.47 | 82.73 | 81.93 | 82.42 | 238,392 | -1.53(-1.82%) |
Feb 23, 2023 | 84.27 | 84.35 | 82.75 | 83.95 | 586,777 | +1.22(+1.48%) |
Feb 22, 2023 | 82.87 | 83.34 | 82.27 | 82.73 | 396,719 | +0.07(+0.08%) |
Feb 21, 2023 | 83.59 | 84.14 | 82.64 | 82.66 | 327,845 | -2.12(-2.50%) |
Feb 17, 2023 | 85.19 | 85.33 | 83.97 | 84.78 | 354,859 | -1.11(-1.30%) |
Feb 16, 2023 | 86.05 | 87.19 | 85.81 | 85.89 | 295,814 | -1.82(-2.08%) |
Feb 15, 2023 | 86.52 | 87.72 | 86.36 | 87.72 | 264,425 | +0.62(+0.71%) |
Feb 14, 2023 | 86.03 | 87.41 | 85.50 | 87.10 | 419,551 | +0.69(+0.79%) |
Feb 13, 2023 | 85.38 | 86.63 | 85.18 | 86.41 | 730,446 | +1.52(+1.79%) |
Feb 10, 2023 | 84.95 | 85.38 | 84.22 | 84.89 | 260,306 | -0.83(-0.96%) |
Feb 09, 2023 | 87.72 | 87.78 | 85.28 | 85.72 | 989,250 | -0.79(-0.91%) |
Feb 08, 2023 | 87.84 | 88.24 | 86.32 | 86.50 | 307,198 | -1.74(-1.97%) |
Feb 07, 2023 | 85.94 | 88.58 | 85.85 | 88.24 | 358,383 | +2.41(+2.80%) |
Feb 06, 2023 | 85.94 | 86.68 | 85.50 | 85.84 | 381,073 | -1.12(-1.29%) |
Feb 03, 2023 | 86.14 | 88.78 | 86.14 | 86.96 | 628,674 | -1.38(-1.57%) |
Feb 02, 2023 | 87.03 | 88.88 | 86.72 | 88.34 | 2,095,848 | +3.76(+4.45%) |
Feb 01, 2023 | 82.20 | 85.21 | 81.99 | 84.58 | 1,127,302 | +2.32(+2.82%) |
Jan 31, 2023 | 80.95 | 82.28 | 80.95 | 82.26 | 317,628 | +1.28(+1.58%) |
Jan 30, 2023 | 81.81 | 82.11 | 80.90 | 80.98 | 342,013 | -1.81(-2.19%) |
Jan 27, 2023 | 81.73 | 83.43 | 81.67 | 82.79 | 467,944 | +0.51(+0.62%) |
Jan 26, 2023 | 81.58 | 82.34 | 80.73 | 82.28 | 353,527 | +1.63(+2.02%) |
Jan 25, 2023 | 79.56 | 80.91 | 78.75 | 80.65 | 436,978 | -0.40(-0.49%) |
Jan 24, 2023 | 80.83 | 81.55 | 80.65 | 81.05 | 334,907 | -0.31(-0.38%) |
Jan 23, 2023 | 79.55 | 81.67 | 79.42 | 81.36 | 707,183 | +2.16(+2.73%) |
Jan 20, 2023 | 77.27 | 79.26 | 77.05 | 79.20 | 394,870 | +2.41(+3.14%) |
Jan 19, 2023 | 76.80 | 77.46 | 76.37 | 76.79 | 317,580 | -0.61(-0.78%) |
Jan 18, 2023 | 78.83 | 79.38 | 77.35 | 77.40 | 423,372 | -0.90(-1.14%) |
Jan 17, 2023 | 77.91 | 78.67 | 77.60 | 78.29 | 970,308 | +0.33(+0.42%) |
Jan 13, 2023 | 76.71 | 78.06 | 76.71 | 77.97 | 368,476 | +0.39(+0.50%) |
Jan 12, 2023 | 77.12 | 77.91 | 75.94 | 77.58 | 517,682 | +0.55(+0.71%) |
Jan 11, 2023 | 75.83 | 77.05 | 75.65 | 77.03 | 2,386,810 | +1.41(+1.87%) |
Jan 10, 2023 | 74.67 | 75.62 | 74.45 | 75.62 | 315,706 | +0.53(+0.70%) |
Jan 09, 2023 | 74.83 | 76.52 | 74.83 | 75.09 | 505,722 | +1.00(+1.36%) |
Jan 06, 2023 | 72.81 | 74.43 | 71.72 | 74.09 | 495,721 | +1.92(+2.66%) |
Jan 05, 2023 | 73.28 | 73.28 | 72.07 | 72.17 | 589,721 | -1.63(-2.21%) |
Jan 04, 2023 | 74.09 | 74.28 | 72.91 | 73.80 | 469,255 | +0.23(+0.31%) |
Jan 03, 2023 | 74.89 | 75.61 | 73.02 | 73.57 | 476,931 | -0.54(-0.72%) |
Dec 30, 2022 | 73.19 | 74.11 | 72.92 | 74.11 | 481,738 | -0.04(-0.05%) |
Dec 29, 2022 | 72.80 | 74.41 | 72.67 | 74.15 | 445,982 | +2.12(+2.94%) |
Dec 28, 2022 | 72.96 | 73.62 | 71.96 | 72.03 | 601,446 | -1.19(-1.63%) |
Dec 27, 2022 | 73.83 | 73.83 | 72.88 | 73.22 | 381,140 | -0.87(-1.17%) |
Dec 23, 2022 | 73.50 | 74.17 | 72.91 | 74.09 | 509,129 | +0.10(+0.13%) |
Dec 22, 2022 | 74.98 | 74.98 | 72.72 | 73.99 | 456,070 | -2.10(-2.76%) |
Dec 21, 2022 | 75.03 | 76.39 | 74.84 | 76.09 | 652,047 | +1.25(+1.68%) |
Dec 20, 2022 | 74.12 | 75.20 | 73.81 | 74.83 | 917,721 | +0.17(+0.23%) |
Dec 19, 2022 | 75.97 | 75.97 | 74.18 | 74.66 | 411,865 | -1.21(-1.60%) |
Dec 16, 2022 | 76.55 | 77.07 | 75.46 | 75.88 | 453,910 | -0.80(-1.04%) |
Dec 15, 2022 | 78.38 | 78.54 | 76.29 | 76.67 | 450,803 | -3.10(-3.89%) |
Dec 14, 2022 | 80.30 | 81.29 | 78.79 | 79.78 | 587,478 | -0.60(-0.74%) |
Dec 13, 2022 | 82.21 | 82.88 | 79.56 | 80.37 | 513,909 | +1.34(+1.70%) |
Dec 12, 2022 | 77.69 | 79.04 | 77.56 | 79.03 | 272,923 | +1.48(+1.91%) |
Dec 09, 2022 | 77.70 | 78.63 | 77.35 | 77.55 | 289,025 | -0.42(-0.53%) |
Dec 08, 2022 | 77.29 | 78.28 | 76.58 | 77.97 | 334,669 | +1.25(+1.63%) |
Dec 07, 2022 | 76.94 | 77.50 | 76.35 | 76.72 | 491,163 | -0.54(-0.69%) |
Dec 06, 2022 | 78.98 | 79.08 | 76.79 | 77.26 | 484,155 | -1.83(-2.31%) |
Dec 05, 2022 | 80.13 | 80.48 | 78.62 | 79.08 | 393,541 | -1.48(-1.84%) |
Dec 02, 2022 | 79.50 | 80.82 | 79.40 | 80.56 | 340,292 | -0.59(-0.72%) |
Dec 01, 2022 | 80.91 | 81.46 | 80.06 | 81.15 | 408,174 | +0.30(+0.37%) |
Nov 30, 2022 | 76.55 | 80.87 | 76.55 | 80.85 | 528,102 | +4.16(+5.43%) |
Nov 29, 2022 | 77.42 | 77.61 | 76.38 | 76.69 | 316,442 | -0.73(-0.95%) |
Nov 28, 2022 | 78.39 | 78.77 | 77.13 | 77.42 | 347,224 | -1.72(-2.17%) |
Nov 25, 2022 | 79.19 | 79.42 | 79.03 | 79.14 | 128,036 | -0.63(-0.78%) |
Nov 23, 2022 | 78.75 | 79.97 | 78.75 | 79.77 | 269,130 | +0.91(+1.16%) |
Nov 22, 2022 | 77.61 | 78.91 | 77.00 | 78.85 | 403,251 | +1.45(+1.87%) |
Nov 21, 2022 | 77.86 | 78.18 | 77.27 | 77.40 | 369,333 | -1.02(-1.30%) |
Nov 18, 2022 | 79.44 | 79.44 | 77.78 | 78.43 | 334,802 | -0.13(-0.16%) |
Nov 17, 2022 | 77.40 | 78.98 | 77.19 | 78.56 | 553,133 | -0.18(-0.23%) |
Nov 16, 2022 | 79.48 | 79.56 | 78.52 | 78.74 | 439,215 | -1.53(-1.91%) |
Nov 15, 2022 | 80.94 | 81.28 | 79.38 | 80.26 | 492,880 | +1.44(+1.83%) |
Nov 14, 2022 | 79.00 | 79.86 | 78.38 | 78.82 | 389,821 | -0.83(-1.05%) |
Nov 11, 2022 | 77.64 | 80.00 | 77.36 | 79.66 | 608,940 | +1.93(+2.48%) |
Nov 10, 2022 | 75.16 | 77.83 | 74.93 | 77.73 | 666,641 | +6.32(+8.84%) |
Nov 09, 2022 | 72.50 | 72.63 | 71.33 | 71.42 | 391,542 | -1.73(-2.36%) |
Nov 08, 2022 | 72.96 | 74.09 | 72.06 | 73.14 | 614,625 | +0.72(+1.00%) |
Nov 07, 2022 | 71.40 | 72.56 | 70.82 | 72.42 | 468,040 | +1.24(+1.74%) |
Nov 04, 2022 | 71.66 | 71.86 | 69.51 | 71.18 | 843,444 | +0.95(+1.36%) |
Nov 03, 2022 | 71.24 | 71.57 | 70.21 | 70.23 | 698,323 | -1.92(-2.66%) |
Nov 02, 2022 | 74.94 | 72.13 | 72.14 | 525,413 | -2.86(-3.81%) | |
Nov 01, 2022 | 76.80 | 77.11 | 74.87 | 75.00 | 513,084 | -0.85(-1.13%) |
Oct 31, 2022 | 76.18 | 76.47 | 75.37 | 75.86 | 514,613 | -1.07(-1.39%) |
Oct 28, 2022 | 74.23 | 77.11 | 74.23 | 76.93 | 722,772 | +3.02(+4.08%) |
Oct 27, 2022 | 75.19 | 75.73 | 73.77 | 73.91 | 985,729 | -1.70(-2.25%) |
Oct 26, 2022 | 75.64 | 77.45 | 75.31 | 75.61 | 739,580 | -2.65(-3.39%) |
Oct 25, 2022 | 76.79 | 78.35 | 76.76 | 78.26 | 936,769 | +1.67(+2.18%) |
Oct 24, 2022 | 75.83 | 76.83 | 74.74 | 76.59 | 1,898,372 | +0.92(+1.22%) |
Oct 21, 2022 | 73.49 | 75.81 | 73.23 | 75.67 | 4,058,602 | +1.70(+2.30%) |
Oct 20, 2022 | 74.00 | 75.63 | 73.58 | 73.97 | 18,769,122 | +0.23(+0.31%) |
Oct 19, 2022 | 73.54 | 74.62 | 73.08 | 73.74 | 325,064 | -0.35(-0.47%) |
Oct 18, 2022 | 75.40 | 75.72 | 73.18 | 74.09 | 565,924 | +0.66(+0.89%) |
Oct 17, 2022 | 72.76 | 73.72 | 72.76 | 73.43 | 446,195 | +2.41(+3.40%) |
Oct 14, 2022 | 73.88 | 74.12 | 70.91 | 71.02 | 658,579 | -2.20(-3.01%) |
Oct 13, 2022 | 69.29 | 73.65 | 69.00 | 73.22 | 4,941,570 | +1.83(+2.56%) |
Oct 12, 2022 | 71.57 | 72.06 | 71.15 | 71.40 | 429,234 | -0.16(-0.22%) |
Oct 11, 2022 | 72.24 | 72.91 | 70.98 | 71.56 | 798,080 | -1.21(-1.66%) |
Oct 10, 2022 | 74.19 | 74.29 | 72.03 | 72.77 | 672,967 | -1.42(-1.91%) |
Oct 07, 2022 | 75.89 | 75.96 | 73.82 | 74.19 | 614,551 | -3.37(-4.34%) |
Oct 06, 2022 | 77.64 | 78.75 | 77.47 | 77.55 | 385,079 | -0.45(-0.57%) |
Oct 05, 2022 | 76.58 | 78.52 | 76.06 | 78.00 | 465,555 | +0.22(+0.28%) |
Oct 04, 2022 | 76.56 | 77.80 | 76.56 | 77.78 | 626,594 | +2.65(+3.53%) |
Oct 03, 2022 | 73.45 | 75.53 | 73.20 | 75.13 | 500,999 | +2.27(+3.12%) |
Sep 30, 2022 | 73.89 | 75.15 | 72.81 | 72.86 | 1,006,908 | -1.33(-1.79%) |
Sep 29, 2022 | 75.11 | 75.17 | 73.27 | 74.19 | 682,731 | -2.06(-2.70%) |
Sep 28, 2022 | 74.79 | 76.60 | 74.35 | 76.24 | 518,394 | +1.03(+1.37%) |
Sep 27, 2022 | 75.96 | 76.68 | 74.46 | 75.21 | 876,941 | +0.26(+0.34%) |
Sep 26, 2022 | 75.33 | 76.67 | 74.84 | 74.95 | 663,222 | -0.61(-0.81%) |
Sep 23, 2022 | 75.85 | 76.15 | 74.56 | 75.56 | 845,390 | -1.02(-1.33%) |
Sep 22, 2022 | 77.01 | 77.45 | 76.21 | 76.59 | 429,196 | -0.85(-1.10%) |
Sep 21, 2022 | 78.94 | 80.40 | 77.44 | 77.44 | 439,538 | -1.18(-1.50%) |
Sep 20, 2022 | 78.52 | 79.28 | 78.06 | 78.62 | 448,604 | -0.66(-0.84%) |
Sep 19, 2022 | 77.81 | 79.38 | 77.81 | 79.28 | 288,021 | +0.68(+0.87%) |
Sep 16, 2022 | 78.34 | 78.76 | 77.64 | 78.60 | 802,989 | -0.66(-0.84%) |
Sep 15, 2022 | 80.34 | 81.01 | 78.83 | 79.26 | 390,125 | -1.86(-2.30%) |
Sep 14, 2022 | 81.04 | 81.46 | 80.30 | 81.13 | 330,581 | +0.39(+0.48%) |
Sep 13, 2022 | 83.00 | 83.19 | 80.54 | 80.74 | 399,948 | -4.87(-5.69%) |
Sep 12, 2022 | 84.91 | 85.61 | 84.78 | 85.61 | 335,930 | +1.16(+1.37%) |
Sep 09, 2022 | 83.12 | 84.66 | 83.12 | 84.45 | 198,791 | +2.01(+2.44%) |
Sep 08, 2022 | 81.39 | 82.86 | 81.04 | 82.44 | 388,485 | +0.43(+0.52%) |
Sep 07, 2022 | 80.84 | 82.37 | 80.49 | 82.01 | 328,401 | +1.38(+1.71%) |
Sep 06, 2022 | 81.42 | 81.68 | 80.17 | 80.63 | 528,518 | -0.76(-0.94%) |
Sep 02, 2022 | 83.32 | 83.82 | 80.97 | 81.39 | 319,309 | -1.02(-1.24%) |
Sep 01, 2022 | 82.20 | 82.57 | 80.64 | 82.42 | 455,987 | -0.64(-0.78%) |
Aug 31, 2022 | 84.51 | 84.79 | 83.06 | 83.06 | 272,449 | -0.66(-0.79%) |
Aug 30, 2022 | 85.16 | 85.18 | 82.95 | 83.72 | 308,052 | -0.81(-0.96%) |
Aug 29, 2022 | 85.00 | 85.61 | 84.29 | 84.54 | 290,146 | -1.25(-1.46%) |
Aug 26, 2022 | 89.60 | 89.83 | 85.76 | 85.79 | 368,172 | -4.04(-4.49%) |
Aug 25, 2022 | 88.32 | 89.84 | 88.32 | 89.82 | 215,454 | +1.84(+2.10%) |
Aug 24, 2022 | 87.67 | 88.44 | 87.51 | 87.98 | 186,889 | +0.21(+0.24%) |
Aug 23, 2022 | 87.79 | 88.86 | 87.66 | 87.77 | 319,243 | -0.20(-0.23%) |
Aug 22, 2022 | 89.24 | 89.24 | 87.71 | 87.97 | 239,730 | -2.61(-2.88%) |
Aug 19, 2022 | 91.77 | 91.77 | 90.34 | 90.58 | 248,602 | -2.04(-2.21%) |
Aug 18, 2022 | 92.08 | 93.00 | 91.79 | 92.62 | 371,665 | +0.40(+0.43%) |
Aug 17, 2022 | 92.43 | 93.01 | 91.56 | 92.22 | 529,310 | -1.04(-1.12%) |
Aug 16, 2022 | 93.28 | 93.80 | 92.36 | 93.26 | 231,919 | -0.44(-0.47%) |
Aug 15, 2022 | 92.89 | 93.87 | 92.75 | 93.70 | 216,760 | +0.43(+0.46%) |
Aug 12, 2022 | 91.92 | 93.27 | 91.71 | 93.27 | 290,262 | +2.01(+2.21%) |
Aug 11, 2022 | 92.58 | 93.21 | 91.08 | 91.26 | 744,935 | -0.62(-0.68%) |
Aug 10, 2022 | 91.16 | 91.93 | 90.64 | 91.88 | 1,143,682 | +2.93(+3.30%) |
Aug 09, 2022 | 89.44 | 89.53 | 88.40 | 88.95 | 183,813 | -1.30(-1.44%) |
Aug 08, 2022 | 90.65 | 91.83 | 89.81 | 90.25 | 240,243 | -0.55(-0.60%) |
Aug 05, 2022 | 89.45 | 91.22 | 89.42 | 90.79 | 318,732 | -0.23(-0.25%) |
Aug 04, 2022 | 90.41 | 91.02 | 89.79 | 91.02 | 321,320 | +0.45(+0.49%) |
Aug 03, 2022 | 88.30 | 90.80 | 88.30 | 90.58 | 301,593 | +2.55(+2.89%) |
Aug 02, 2022 | 87.43 | 89.04 | 87.11 | 88.03 | 228,470 | -0.23(-0.26%) |
Aug 01, 2022 | 87.66 | 89.24 | 87.34 | 88.26 | 239,855 | -0.13(-0.15%) |
Jul 29, 2022 | 87.11 | 88.58 | 86.68 | 88.38 | 336,025 | +1.34(+1.54%) |
Jul 28, 2022 | 85.88 | 87.16 | 84.98 | 87.05 | 267,286 | +0.92(+1.07%) |
Jul 27, 2022 | 83.64 | 86.61 | 83.59 | 86.12 | 350,651 | +4.09(+4.98%) |
Jul 26, 2022 | 83.52 | 83.57 | 81.77 | 82.04 | 268,398 | -1.88(-2.24%) |
Jul 25, 2022 | 84.44 | 84.65 | 83.26 | 83.92 | 344,174 | -0.72(-0.86%) |
Jul 22, 2022 | 86.26 | 86.68 | 84.11 | 84.65 | 295,548 | -2.14(-2.47%) |
Jul 21, 2022 | 85.85 | 86.79 | 84.71 | 86.79 | 1,077,187 | +1.06(+1.24%) |
Jul 20, 2022 | 83.99 | 86.10 | 83.98 | 85.73 | 422,371 | +1.75(+2.08%) |
Jul 19, 2022 | 82.39 | 84.09 | 81.80 | 83.98 | 316,013 | +2.66(+3.27%) |
Jul 18, 2022 | 82.98 | 83.35 | 81.07 | 81.32 | 264,202 | -0.77(-0.94%) |
Jul 15, 2022 | 81.44 | 82.13 | 81.01 | 82.10 | 444,568 | +1.49(+1.84%) |
Jul 14, 2022 | 79.57 | 80.93 | 78.48 | 80.61 | 299,257 | +0.31(+0.38%) |
Jul 13, 2022 | 79.07 | 80.92 | 78.96 | 80.30 | 358,805 | -0.39(-0.48%) |
Jul 12, 2022 | 82.23 | 82.82 | 80.22 | 80.69 | 347,818 | -1.26(-1.54%) |
Jul 11, 2022 | 82.78 | 82.78 | 81.51 | 81.95 | 173,259 | -1.79(-2.14%) |
Jul 08, 2022 | 82.57 | 84.09 | 82.44 | 83.74 | 327,425 | +0.08(+0.09%) |
Jul 07, 2022 | 82.03 | 83.87 | 82.02 | 83.66 | 290,119 | +2.06(+2.53%) |
Jul 06, 2022 | 81.07 | 82.26 | 80.66 | 81.60 | 425,093 | +0.58(+0.71%) |
Jul 05, 2022 | 78.05 | 81.05 | 77.72 | 81.03 | 423,648 | +1.77(+2.24%) |
Jul 01, 2022 | 78.79 | 79.48 | 77.95 | 79.25 | 326,483 | -0.02(-0.02%) |
Jun 30, 2022 | 79.42 | 80.35 | 77.94 | 79.27 | 355,487 | -1.24(-1.54%) |
Jun 29, 2022 | 80.43 | 81.10 | 79.71 | 80.51 | 240,982 | -0.01(-0.01%) |
Jun 28, 2022 | 83.34 | 83.94 | 80.49 | 80.52 | 335,743 | -2.73(-3.28%) |
Jun 27, 2022 | 84.27 | 84.27 | 82.87 | 83.25 | 324,743 | -0.72(-0.86%) |
Jun 24, 2022 | 81.59 | 83.98 | 81.59 | 83.97 | 467,464 | +3.25(+4.03%) |
Jun 23, 2022 | 80.05 | 80.91 | 79.31 | 80.72 | 495,006 | +1.41(+1.78%) |
Jun 22, 2022 | 78.75 | 80.57 | 78.72 | 79.31 | 502,213 | -0.31(-0.39%) |
Jun 21, 2022 | 78.93 | 80.44 | 78.93 | 79.62 | 476,607 | +1.92(+2.48%) |
Jun 17, 2022 | 76.90 | 78.39 | 76.36 | 77.70 | 617,457 | +0.82(+1.07%) |
Jun 16, 2022 | 78.29 | 78.38 | 76.26 | 76.87 | 497,940 | -3.46(-4.31%) |
Jun 15, 2022 | 79.46 | 81.52 | 78.58 | 80.33 | 456,941 | +1.87(+2.39%) |
Jun 14, 2022 | 78.73 | 79.14 | 77.74 | 78.46 | 545,033 | +0.43(+0.55%) |
Jun 13, 2022 | 79.37 | 80.11 | 77.78 | 78.03 | 691,914 | -4.01(-4.88%) |
Jun 10, 2022 | 83.91 | 84.11 | 82.03 | 82.04 | 394,954 | -3.43(-4.01%) |
Jun 09, 2022 | 87.25 | 88.24 | 85.45 | 85.47 | 296,243 | -2.43(-2.77%) |
Jun 08, 2022 | 88.45 | 88.97 | 87.62 | 87.90 | 185,096 | -0.81(-0.92%) |
Jun 07, 2022 | 86.73 | 88.90 | 86.61 | 88.71 | 266,414 | +1.07(+1.22%) |
Jun 06, 2022 | 88.68 | 89.26 | 87.25 | 87.64 | 184,341 | +0.18(+0.20%) |
Jun 03, 2022 | 88.26 | 88.74 | 87.04 | 87.47 | 327,581 | -2.41(-2.68%) |
Jun 02, 2022 | 86.61 | 89.90 | 86.35 | 89.87 | 374,890 | +2.66(+3.04%) |
Jun 01, 2022 | 88.42 | 89.33 | 86.60 | 87.22 | 484,704 | -0.27(-0.31%) |
May 31, 2022 | 87.92 | 88.45 | 86.56 | 87.49 | 463,480 | -0.60(-0.69%) |
May 27, 2022 | 85.93 | 88.10 | 85.93 | 88.09 | 480,715 | +3.10(+3.65%) |
May 26, 2022 | 82.31 | 85.40 | 82.16 | 84.99 | 399,802 | +2.15(+2.60%) |
May 25, 2022 | 81.15 | 83.47 | 81.15 | 82.84 | 399,258 | +1.17(+1.43%) |
May 24, 2022 | 82.15 | 82.25 | 80.16 | 81.67 | 610,955 | -2.14(-2.55%) |
May 23, 2022 | 82.45 | 83.97 | 82.00 | 83.81 | 350,136 | +1.56(+1.89%) |
May 20, 2022 | 83.46 | 83.72 | 79.65 | 82.26 | 1,189,334 | -0.05(-0.06%) |
May 19, 2022 | 82.33 | 83.82 | 82.01 | 82.31 | 1,081,201 | -0.44(-0.53%) |
May 18, 2022 | 85.68 | 86.01 | 82.45 | 82.74 | 697,667 | -4.19(-4.82%) |
May 17, 2022 | 86.47 | 87.04 | 85.28 | 86.93 | 508,013 | +2.26(+2.67%) |
May 16, 2022 | 85.08 | 85.85 | 84.24 | 84.67 | 306,806 | -1.14(-1.33%) |
May 13, 2022 | 83.85 | 86.29 | 83.43 | 85.81 | 310,516 | +3.15(+3.81%) |
May 12, 2022 | 82.05 | 84.00 | 80.73 | 82.66 | 1,278,092 | -0.40(-0.48%) |
May 11, 2022 | 85.12 | 86.83 | 82.87 | 83.06 | 668,586 | -2.88(-3.35%) |
May 10, 2022 | 86.63 | 87.27 | 84.51 | 85.94 | 1,336,986 | +1.33(+1.57%) |
May 09, 2022 | 86.55 | 87.18 | 84.21 | 84.61 | 1,508,561 | -3.67(-4.15%) |
May 06, 2022 | 88.56 | 89.96 | 86.96 | 88.28 | 874,746 | -1.03(-1.15%) |
May 05, 2022 | 92.64 | 92.72 | 88.19 | 89.31 | 745,084 | -4.78(-5.08%) |
May 04, 2022 | 91.04 | 94.27 | 89.14 | 94.08 | 515,490 | +3.32(+3.66%) |
May 03, 2022 | 90.61 | 91.39 | 89.92 | 90.77 | 710,055 | +0.12(+0.13%) |