Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.29 | 82.74 | 81.15 | 82.54 | 10,161,874 | +1.70(+2.10%) |
Mar 30, 2023 | 80.69 | 81.08 | 80.48 | 80.84 | 7,513,337 | +1.00(+1.25%) |
Mar 29, 2023 | 79.14 | 79.96 | 78.92 | 79.84 | 6,317,910 | +1.75(+2.24%) |
Mar 28, 2023 | 77.78 | 78.51 | 77.53 | 78.09 | 5,303,322 | -0.25(-0.32%) |
Mar 27, 2023 | 79.03 | 79.21 | 78.26 | 78.34 | 6,106,290 | -0.11(-0.14%) |
Mar 24, 2023 | 76.16 | 78.48 | 75.93 | 78.45 | 10,631,823 | +1.91(+2.49%) |
Mar 23, 2023 | 77.37 | 78.37 | 76.23 | 76.54 | 10,316,186 | -0.46(-0.59%) |
Mar 22, 2023 | 79.40 | 79.40 | 76.94 | 77.00 | 11,953,452 | -2.77(-3.48%) |
Mar 21, 2023 | 80.78 | 80.88 | 79.11 | 79.77 | 8,336,717 | -0.45(-0.57%) |
Mar 20, 2023 | 79.62 | 80.50 | 79.18 | 80.23 | 10,265,560 | +0.90(+1.13%) |
Mar 17, 2023 | 80.66 | 80.88 | 79.18 | 79.33 | 12,230,963 | -1.82(-2.24%) |
Mar 16, 2023 | 80.58 | 81.47 | 79.70 | 81.14 | 12,097,885 | +0.02(+0.02%) |
Mar 15, 2023 | 80.30 | 81.47 | 79.93 | 81.12 | 16,284,279 | -0.14(-0.18%) |
Mar 14, 2023 | 81.74 | 82.17 | 80.41 | 81.27 | 10,238,078 | +0.80(+1.00%) |
Mar 13, 2023 | 78.89 | 81.54 | 78.70 | 80.47 | 21,073,508 | +1.10(+1.39%) |
Mar 10, 2023 | 81.91 | 82.16 | 79.00 | 79.37 | 16,205,444 | -2.70(-3.29%) |
Mar 09, 2023 | 84.06 | 84.23 | 81.90 | 82.06 | 8,294,256 | -1.95(-2.32%) |
Mar 08, 2023 | 83.27 | 84.52 | 82.99 | 84.01 | 7,110,286 | +0.98(+1.18%) |
Mar 07, 2023 | 85.07 | 85.10 | 82.93 | 83.04 | 7,927,603 | -2.00(-2.35%) |
Mar 06, 2023 | 85.73 | 85.82 | 84.88 | 85.04 | 6,216,661 | -0.34(-0.40%) |
Mar 03, 2023 | 84.58 | 85.54 | 84.43 | 85.38 | 6,252,487 | +1.37(+1.63%) |
Mar 02, 2023 | 82.44 | 84.16 | 82.34 | 84.01 | 6,682,508 | +0.99(+1.19%) |
Mar 01, 2023 | 83.54 | 83.76 | 82.41 | 83.02 | 7,642,725 | -1.15(-1.37%) |
Feb 28, 2023 | 84.30 | 85.20 | 83.96 | 84.17 | 6,504,495 | -0.09(-0.10%) |
Feb 27, 2023 | 85.14 | 85.47 | 83.85 | 84.26 | 6,098,864 | +0.17(+0.21%) |
Feb 24, 2023 | 84.59 | 84.71 | 83.68 | 84.08 | 8,874,780 | -1.46(-1.71%) |
Feb 23, 2023 | 85.51 | 85.89 | 84.72 | 85.54 | 8,547,417 | +0.52(+0.61%) |
Feb 22, 2023 | 86.28 | 86.28 | 84.65 | 85.02 | 8,318,743 | -0.88(-1.02%) |
Feb 21, 2023 | 87.11 | 87.13 | 85.55 | 85.90 | 4,733,536 | -1.74(-1.99%) |
Feb 17, 2023 | 87.70 | 87.91 | 86.79 | 87.64 | 5,684,671 | -0.41(-0.46%) |
Feb 16, 2023 | 87.82 | 88.75 | 86.90 | 88.05 | 5,664,833 | -0.76(-0.86%) |
Feb 15, 2023 | 87.79 | 88.82 | 87.66 | 88.81 | 3,166,441 | +0.39(+0.44%) |
Feb 14, 2023 | 88.93 | 89.54 | 87.89 | 88.42 | 4,434,456 | -0.78(-0.88%) |
Feb 13, 2023 | 88.70 | 89.30 | 88.57 | 89.21 | 3,125,869 | +0.84(+0.95%) |
Feb 10, 2023 | 87.71 | 88.58 | 87.24 | 88.36 | 6,198,572 | +0.28(+0.32%) |
Feb 09, 2023 | 89.59 | 90.00 | 87.85 | 88.08 | 4,687,905 | -1.03(-1.16%) |
Feb 08, 2023 | 89.14 | 89.57 | 88.76 | 89.12 | 3,774,430 | -0.38(-0.42%) |
Feb 07, 2023 | 89.09 | 89.89 | 88.28 | 89.50 | 6,854,578 | -0.15(-0.17%) |
Feb 06, 2023 | 89.14 | 89.73 | 88.67 | 89.65 | 5,968,279 | -0.55(-0.61%) |
Feb 03, 2023 | 90.86 | 90.86 | 89.17 | 90.20 | 8,269,463 | -1.87(-2.03%) |
Feb 02, 2023 | 90.86 | 92.82 | 90.84 | 92.07 | 7,941,946 | +1.98(+2.20%) |
Feb 01, 2023 | 89.16 | 90.68 | 88.14 | 90.09 | 10,201,066 | +0.58(+0.65%) |
Jan 31, 2023 | 87.74 | 89.58 | 87.71 | 89.51 | 6,834,677 | +1.73(+1.97%) |
Jan 30, 2023 | 88.19 | 89.10 | 87.72 | 87.78 | 3,585,119 | -1.06(-1.20%) |
Jan 27, 2023 | 87.78 | 89.19 | 87.73 | 88.84 | 3,920,624 | +0.90(+1.02%) |
Jan 26, 2023 | 87.47 | 87.99 | 87.01 | 87.94 | 3,895,257 | +0.97(+1.11%) |
Jan 25, 2023 | 86.52 | 87.23 | 86.20 | 86.97 | 3,913,226 | -0.10(-0.11%) |
Jan 24, 2023 | 86.69 | 87.39 | 85.47 | 87.07 | 3,732,375 | +0.26(+0.30%) |
Jan 23, 2023 | 86.53 | 87.30 | 85.93 | 86.81 | 5,318,887 | +0.32(+0.37%) |
Jan 20, 2023 | 85.46 | 86.53 | 84.47 | 86.49 | 4,892,048 | +1.06(+1.24%) |
Jan 19, 2023 | 85.53 | 86.40 | 85.21 | 85.43 | 4,303,862 | -0.46(-0.54%) |
Jan 18, 2023 | 87.55 | 87.65 | 85.76 | 85.89 | 5,580,968 | -1.21(-1.39%) |
Jan 17, 2023 | 87.11 | 87.62 | 86.86 | 87.10 | 5,085,005 | +0.09(+0.10%) |
Jan 13, 2023 | 86.79 | 87.34 | 86.37 | 87.01 | 5,978,740 | -0.48(-0.55%) |
Jan 12, 2023 | 86.99 | 87.65 | 86.01 | 87.50 | 6,418,348 | +0.94(+1.08%) |
Jan 11, 2023 | 84.26 | 86.57 | 84.24 | 86.56 | 7,687,162 | +3.04(+3.63%) |
Jan 10, 2023 | 83.25 | 83.56 | 82.48 | 83.52 | 4,086,609 | +0.18(+0.22%) |
Jan 09, 2023 | 83.62 | 84.29 | 83.01 | 83.34 | 5,201,750 | +0.00(+0.00%) |
Jan 06, 2023 | 81.76 | 83.61 | 81.12 | 83.34 | 5,698,204 | +2.28(+2.81%) |
Jan 05, 2023 | 82.66 | 82.66 | 80.93 | 81.06 | 7,790,260 | -2.22(-2.67%) |
Jan 04, 2023 | 82.27 | 84.07 | 81.95 | 83.28 | 9,153,973 | +1.75(+2.15%) |
Jan 03, 2023 | 82.13 | 82.76 | 80.64 | 81.53 | 8,660,166 | +0.15(+0.18%) |
Dec 30, 2022 | 81.50 | 81.84 | 80.47 | 81.39 | 4,734,006 | -0.68(-0.82%) |
Dec 29, 2022 | 80.93 | 82.25 | 80.65 | 82.06 | 4,038,493 | +1.79(+2.23%) |
Dec 28, 2022 | 81.90 | 82.23 | 80.21 | 80.27 | 3,863,640 | -1.38(-1.69%) |
Dec 27, 2022 | 81.74 | 81.93 | 80.95 | 81.66 | 3,918,315 | -0.06(-0.07%) |
Dec 23, 2022 | 81.01 | 81.73 | 80.45 | 81.71 | 3,060,879 | +0.70(+0.86%) |
Dec 22, 2022 | 80.66 | 81.09 | 79.53 | 81.02 | 5,476,536 | -0.33(-0.40%) |
Dec 21, 2022 | 81.09 | 82.19 | 81.01 | 81.35 | 5,002,658 | +0.83(+1.03%) |
Dec 20, 2022 | 80.38 | 81.01 | 79.61 | 80.52 | 4,895,021 | -0.22(-0.28%) |
Dec 19, 2022 | 81.44 | 81.67 | 80.26 | 80.74 | 4,923,024 | -0.97(-1.18%) |
Dec 16, 2022 | 83.06 | 83.06 | 80.86 | 81.70 | 8,176,393 | -2.12(-2.53%) |
Dec 15, 2022 | 83.89 | 84.66 | 83.40 | 83.82 | 8,367,006 | -1.22(-1.43%) |
Dec 14, 2022 | 85.62 | 86.61 | 84.63 | 85.04 | 8,701,086 | -0.58(-0.68%) |
Dec 13, 2022 | 86.76 | 86.96 | 84.68 | 85.62 | 11,276,850 | +1.57(+1.87%) |
Dec 12, 2022 | 83.64 | 84.09 | 82.71 | 84.05 | 5,859,555 | +0.61(+0.73%) |
Dec 09, 2022 | 83.37 | 84.22 | 83.11 | 83.44 | 5,349,099 | -0.11(-0.13%) |
Dec 08, 2022 | 83.36 | 84.25 | 83.05 | 83.54 | 5,523,407 | +0.63(+0.76%) |
Dec 07, 2022 | 82.50 | 83.77 | 82.46 | 82.91 | 5,819,639 | +0.16(+0.20%) |
Dec 06, 2022 | 83.77 | 83.77 | 82.39 | 82.75 | 7,628,518 | -0.79(-0.94%) |
Dec 05, 2022 | 84.47 | 84.67 | 83.36 | 83.53 | 11,023,949 | -1.52(-1.79%) |
Dec 02, 2022 | 84.22 | 85.47 | 83.95 | 85.06 | 5,594,943 | -0.27(-0.31%) |
Dec 01, 2022 | 86.26 | 86.67 | 84.62 | 85.32 | 8,738,453 | -0.11(-0.12%) |
Nov 30, 2022 | 83.31 | 85.48 | 82.75 | 85.43 | 7,737,762 | +1.89(+2.26%) |
Nov 29, 2022 | 82.30 | 83.59 | 82.04 | 83.54 | 4,263,381 | +1.37(+1.67%) |
Nov 28, 2022 | 84.03 | 84.38 | 82.02 | 82.17 | 4,863,606 | -2.33(-2.76%) |
Nov 25, 2022 | 84.28 | 84.51 | 84.00 | 84.50 | 2,548,688 | +0.56(+0.66%) |
Nov 23, 2022 | 83.74 | 84.34 | 83.28 | 83.94 | 3,409,158 | +0.11(+0.14%) |
Nov 22, 2022 | 83.72 | 83.90 | 83.23 | 83.83 | 3,447,369 | +0.42(+0.51%) |
Nov 21, 2022 | 82.65 | 83.51 | 82.45 | 83.41 | 5,103,907 | +0.45(+0.54%) |
Nov 18, 2022 | 83.21 | 83.24 | 82.06 | 82.96 | 5,033,996 | +1.02(+1.24%) |
Nov 17, 2022 | 81.55 | 82.13 | 81.20 | 81.94 | 4,665,062 | -0.66(-0.80%) |
Nov 16, 2022 | 83.09 | 83.41 | 82.36 | 82.60 | 6,866,081 | -0.76(-0.91%) |
Nov 15, 2022 | 83.55 | 83.85 | 82.37 | 83.36 | 6,612,344 | +0.95(+1.15%) |
Nov 14, 2022 | 84.01 | 84.13 | 82.33 | 82.41 | 6,489,962 | -1.94(-2.29%) |
Nov 11, 2022 | 84.72 | 85.38 | 84.18 | 84.35 | 9,869,605 | -0.20(-0.24%) |
Nov 10, 2022 | 81.76 | 84.72 | 81.58 | 84.55 | 10,988,431 | +5.74(+7.28%) |
Nov 09, 2022 | 79.42 | 80.27 | 78.63 | 78.81 | 5,677,425 | -0.79(-0.99%) |
Nov 08, 2022 | 79.41 | 80.38 | 79.04 | 79.59 | 6,924,920 | +0.36(+0.46%) |
Nov 07, 2022 | 79.64 | 80.04 | 78.72 | 79.23 | 6,190,745 | +0.05(+0.06%) |
Nov 04, 2022 | 78.98 | 79.65 | 77.65 | 79.18 | 7,338,401 | +1.08(+1.39%) |
Nov 03, 2022 | 77.53 | 78.73 | 76.65 | 78.10 | 7,371,825 | -0.06(-0.07%) |
Nov 02, 2022 | 79.87 | 78.04 | 78.16 | 9,570,146 | -2.16(-2.68%) | |
Nov 01, 2022 | 81.31 | 81.56 | 80.14 | 80.31 | 5,771,360 | -0.15(-0.19%) |
Oct 31, 2022 | 79.82 | 80.89 | 79.59 | 80.47 | 6,939,716 | -0.10(-0.12%) |
Oct 28, 2022 | 78.33 | 80.77 | 78.21 | 80.56 | 6,419,768 | +1.75(+2.22%) |
Oct 27, 2022 | 79.02 | 79.69 | 78.50 | 78.81 | 6,551,323 | +0.14(+0.18%) |
Oct 26, 2022 | 78.60 | 79.36 | 78.12 | 78.67 | 8,890,753 | +0.15(+0.20%) |
Oct 25, 2022 | 75.80 | 78.66 | 75.70 | 78.51 | 8,439,678 | +3.01(+3.98%) |
Oct 24, 2022 | 76.18 | 76.49 | 74.96 | 75.50 | 4,909,368 | -0.06(-0.08%) |
Oct 21, 2022 | 75.20 | 75.60 | 74.00 | 75.56 | 9,767,163 | +0.52(+0.69%) |
Oct 20, 2022 | 75.49 | 76.27 | 74.86 | 75.04 | 6,519,033 | -0.35(-0.47%) |
Oct 19, 2022 | 76.64 | 76.80 | 74.99 | 75.40 | 6,892,168 | -1.93(-2.49%) |
Oct 18, 2022 | 77.80 | 78.42 | 76.64 | 77.32 | 8,153,762 | +0.86(+1.13%) |
Oct 17, 2022 | 75.12 | 76.79 | 75.03 | 76.46 | 8,223,160 | +2.72(+3.69%) |
Oct 14, 2022 | 76.68 | 76.82 | 73.70 | 73.74 | 10,433,456 | -1.94(-2.56%) |
Oct 13, 2022 | 72.80 | 76.07 | 72.49 | 75.68 | 11,024,791 | +1.22(+1.63%) |
Oct 12, 2022 | 75.27 | 75.28 | 74.00 | 74.46 | 7,390,365 | -0.85(-1.13%) |
Oct 11, 2022 | 74.50 | 75.82 | 73.62 | 75.31 | 8,734,471 | +0.82(+1.11%) |
Oct 10, 2022 | 75.49 | 76.04 | 74.39 | 74.49 | 6,931,020 | -0.84(-1.12%) |
Oct 07, 2022 | 76.52 | 76.85 | 74.84 | 75.33 | 10,913,916 | -1.81(-2.35%) |
Oct 06, 2022 | 79.29 | 79.51 | 77.02 | 77.14 | 11,562,190 | -2.24(-2.82%) |
Oct 05, 2022 | 79.99 | 80.04 | 78.11 | 79.38 | 9,019,125 | -1.62(-2.00%) |
Oct 04, 2022 | 80.28 | 81.63 | 80.24 | 81.00 | 9,236,965 | +1.54(+1.94%) |
Oct 03, 2022 | 79.19 | 79.92 | 77.88 | 79.46 | 9,905,193 | +1.46(+1.87%) |
Sep 30, 2022 | 77.90 | 78.64 | 77.48 | 78.00 | 13,903,485 | +0.75(+0.97%) |
Sep 29, 2022 | 78.78 | 78.79 | 76.73 | 77.26 | 11,920,109 | -2.27(-2.86%) |
Sep 28, 2022 | 78.75 | 79.85 | 77.96 | 79.53 | 12,669,846 | +1.51(+1.94%) |
Sep 27, 2022 | 79.82 | 80.31 | 77.80 | 78.01 | 10,626,068 | -1.13(-1.43%) |
Sep 26, 2022 | 80.94 | 80.94 | 78.29 | 79.14 | 15,270,422 | -2.20(-2.71%) |
Sep 23, 2022 | 81.66 | 82.00 | 80.44 | 81.35 | 12,869,147 | -1.08(-1.31%) |
Sep 22, 2022 | 83.10 | 83.10 | 82.10 | 82.43 | 9,359,715 | -0.82(-0.99%) |
Sep 21, 2022 | 85.09 | 85.70 | 83.25 | 83.25 | 8,356,600 | -1.28(-1.51%) |
Sep 20, 2022 | 85.98 | 85.98 | 84.11 | 84.53 | 10,289,564 | -2.11(-2.44%) |
Sep 19, 2022 | 85.99 | 86.68 | 85.39 | 86.64 | 6,555,976 | -0.11(-0.13%) |
Sep 16, 2022 | 86.36 | 86.82 | 85.73 | 86.76 | 8,847,295 | -0.07(-0.08%) |
Sep 15, 2022 | 88.77 | 88.77 | 86.72 | 86.83 | 7,938,325 | -1.62(-1.83%) |
Sep 14, 2022 | 89.30 | 89.38 | 87.90 | 88.45 | 8,266,416 | -1.18(-1.31%) |
Sep 13, 2022 | 91.26 | 91.55 | 89.33 | 89.62 | 7,740,589 | -3.44(-3.70%) |
Sep 12, 2022 | 92.42 | 93.27 | 92.42 | 93.06 | 3,840,074 | +0.80(+0.86%) |
Sep 09, 2022 | 91.62 | 92.58 | 91.22 | 92.27 | 4,310,141 | +0.87(+0.95%) |
Sep 08, 2022 | 90.68 | 91.67 | 90.35 | 91.39 | 4,749,566 | +0.27(+0.29%) |
Sep 07, 2022 | 89.40 | 91.28 | 89.22 | 91.13 | 4,336,732 | +1.74(+1.95%) |
Sep 06, 2022 | 88.83 | 89.80 | 88.46 | 89.38 | 8,033,282 | +1.01(+1.15%) |
Sep 02, 2022 | 90.31 | 90.54 | 88.17 | 88.37 | 6,050,288 | -1.16(-1.29%) |
Sep 01, 2022 | 88.90 | 89.63 | 88.00 | 89.53 | 7,513,032 | +0.16(+0.18%) |
Aug 31, 2022 | 90.26 | 90.68 | 89.07 | 89.37 | 5,874,319 | -0.36(-0.40%) |
Aug 30, 2022 | 91.33 | 91.45 | 89.49 | 89.73 | 4,581,752 | -1.33(-1.46%) |
Aug 29, 2022 | 91.31 | 91.99 | 90.86 | 91.05 | 4,215,298 | -0.82(-0.89%) |
Aug 26, 2022 | 94.18 | 94.26 | 91.79 | 91.87 | 5,590,310 | -2.31(-2.46%) |
Aug 25, 2022 | 93.05 | 94.18 | 92.85 | 94.18 | 3,245,432 | +1.43(+1.54%) |
Aug 24, 2022 | 92.34 | 93.31 | 92.22 | 92.75 | 4,075,208 | +0.55(+0.60%) |
Aug 23, 2022 | 93.22 | 93.46 | 91.84 | 92.20 | 5,639,405 | -1.24(-1.33%) |
Aug 22, 2022 | 94.69 | 94.69 | 93.34 | 93.44 | 5,870,328 | -1.99(-2.09%) |
Aug 19, 2022 | 96.02 | 96.15 | 95.07 | 95.43 | 4,863,728 | -0.88(-0.92%) |
Aug 18, 2022 | 97.13 | 97.27 | 95.87 | 96.32 | 3,337,396 | -0.75(-0.77%) |
Aug 17, 2022 | 96.69 | 97.58 | 96.40 | 97.06 | 3,747,364 | -0.41(-0.42%) |
Aug 16, 2022 | 97.41 | 97.99 | 97.15 | 97.47 | 4,358,659 | -0.36(-0.37%) |
Aug 15, 2022 | 97.21 | 97.97 | 97.07 | 97.83 | 4,884,519 | +0.47(+0.49%) |
Aug 12, 2022 | 96.41 | 97.46 | 96.30 | 97.36 | 5,176,838 | +1.54(+1.60%) |
Aug 11, 2022 | 96.50 | 96.95 | 95.53 | 95.82 | 6,082,433 | -0.33(-0.35%) |
Aug 10, 2022 | 95.76 | 96.29 | 95.41 | 96.15 | 6,990,255 | +1.41(+1.49%) |
Aug 09, 2022 | 94.46 | 94.75 | 93.91 | 94.74 | 3,781,261 | +0.56(+0.59%) |
Aug 08, 2022 | 94.19 | 95.00 | 93.68 | 94.18 | 6,655,864 | +0.75(+0.80%) |
Aug 05, 2022 | 92.24 | 93.45 | 92.15 | 93.43 | 4,688,362 | +0.27(+0.28%) |
Aug 04, 2022 | 93.41 | 93.50 | 92.59 | 93.17 | 4,212,637 | -0.05(-0.05%) |
Aug 03, 2022 | 93.43 | 94.13 | 93.17 | 93.22 | 4,742,180 | +0.29(+0.32%) |
Aug 02, 2022 | 94.01 | 94.30 | 92.84 | 92.92 | 4,819,028 | -1.21(-1.29%) |
Aug 01, 2022 | 94.50 | 94.69 | 93.70 | 94.13 | 7,193,617 | -0.80(-0.84%) |
Jul 29, 2022 | 94.39 | 95.24 | 94.02 | 94.93 | 8,282,995 | +0.55(+0.58%) |
Jul 28, 2022 | 92.02 | 94.47 | 91.98 | 94.38 | 8,981,987 | +3.03(+3.32%) |
Jul 27, 2022 | 90.80 | 91.57 | 90.26 | 91.35 | 5,327,136 | +0.76(+0.84%) |
Jul 26, 2022 | 90.46 | 91.09 | 90.29 | 90.59 | 3,053,578 | +0.06(+0.06%) |
Jul 25, 2022 | 90.52 | 90.99 | 90.05 | 90.53 | 4,537,812 | +0.13(+0.15%) |
Jul 22, 2022 | 90.07 | 90.98 | 89.75 | 90.40 | 4,882,666 | +0.54(+0.60%) |
Jul 21, 2022 | 89.20 | 89.91 | 88.38 | 89.86 | 4,572,552 | +0.78(+0.87%) |
Jul 20, 2022 | 89.23 | 90.21 | 88.71 | 89.08 | 6,679,405 | -0.27(-0.30%) |
Jul 19, 2022 | 87.75 | 89.42 | 87.73 | 89.35 | 5,032,413 | +2.25(+2.58%) |
Jul 18, 2022 | 88.45 | 88.48 | 86.77 | 87.10 | 4,987,456 | -0.71(-0.81%) |
Jul 15, 2022 | 87.77 | 88.24 | 86.95 | 87.81 | 5,082,242 | +1.47(+1.70%) |
Jul 14, 2022 | 85.81 | 86.72 | 85.71 | 86.34 | 6,227,588 | -0.85(-0.98%) |
Jul 13, 2022 | 86.70 | 87.82 | 86.05 | 87.19 | 6,422,521 | -0.37(-0.42%) |
Jul 12, 2022 | 87.54 | 88.49 | 86.93 | 87.56 | 7,974,867 | -0.45(-0.51%) |
Jul 11, 2022 | 87.92 | 88.36 | 87.36 | 88.01 | 4,283,275 | -0.17(-0.19%) |
Jul 08, 2022 | 88.26 | 88.81 | 87.75 | 88.18 | 4,322,866 | -0.44(-0.49%) |
Jul 07, 2022 | 88.87 | 89.40 | 88.35 | 88.62 | 4,531,789 | +0.15(+0.17%) |
Jul 06, 2022 | 88.81 | 89.63 | 88.20 | 88.47 | 9,516,068 | -0.01(-0.01%) |
Jul 05, 2022 | 88.03 | 88.56 | 86.49 | 88.47 | 6,701,852 | -0.37(-0.42%) |
Jul 01, 2022 | 87.02 | 89.08 | 86.96 | 88.84 | 7,549,693 | +1.64(+1.88%) |
Jun 30, 2022 | 86.81 | 88.29 | 86.16 | 87.20 | 8,170,343 | -0.17(-0.20%) |
Jun 29, 2022 | 87.35 | 87.56 | 86.37 | 87.38 | 5,567,236 | -0.53(-0.60%) |
Jun 28, 2022 | 89.49 | 90.07 | 87.76 | 87.91 | 5,808,820 | -1.05(-1.18%) |
Jun 27, 2022 | 89.01 | 89.95 | 88.50 | 88.96 | 7,263,772 | -0.20(-0.22%) |
Jun 24, 2022 | 87.91 | 89.43 | 87.64 | 89.16 | 5,852,658 | +1.86(+2.13%) |
Jun 23, 2022 | 85.98 | 87.53 | 85.83 | 87.30 | 6,293,075 | +1.68(+1.96%) |
Jun 22, 2022 | 83.68 | 86.66 | 83.53 | 85.62 | 7,513,053 | +1.21(+1.44%) |
Jun 21, 2022 | 84.00 | 85.19 | 83.91 | 84.41 | 5,554,727 | +1.30(+1.56%) |
Jun 17, 2022 | 82.66 | 84.12 | 82.30 | 83.11 | 12,757,556 | +0.67(+0.82%) |
Jun 16, 2022 | 82.81 | 83.36 | 82.08 | 82.44 | 11,736,512 | -2.12(-2.51%) |
Jun 15, 2022 | 83.42 | 85.74 | 83.24 | 84.56 | 10,579,799 | +1.87(+2.26%) |
Jun 14, 2022 | 83.66 | 83.79 | 82.10 | 82.69 | 11,231,531 | -0.65(-0.78%) |
Jun 13, 2022 | 85.80 | 85.80 | 82.99 | 83.35 | 12,752,185 | -4.32(-4.93%) |
Jun 10, 2022 | 88.65 | 88.67 | 87.60 | 87.67 | 9,144,083 | -1.97(-2.20%) |
Jun 09, 2022 | 91.29 | 91.93 | 89.59 | 89.64 | 8,495,423 | -2.03(-2.22%) |
Jun 08, 2022 | 93.28 | 93.48 | 91.46 | 91.67 | 6,318,096 | -2.15(-2.30%) |
Jun 07, 2022 | 92.33 | 93.88 | 91.77 | 93.83 | 6,781,631 | +1.24(+1.34%) |
Jun 06, 2022 | 93.61 | 93.81 | 92.42 | 92.59 | 8,203,446 | -0.32(-0.35%) |
Jun 03, 2022 | 93.30 | 93.92 | 92.69 | 92.91 | 6,405,958 | -1.26(-1.33%) |
Jun 02, 2022 | 92.35 | 94.23 | 91.37 | 94.17 | 7,320,802 | +1.34(+1.45%) |
Jun 01, 2022 | 93.97 | 94.01 | 91.71 | 92.83 | 8,892,600 | -0.83(-0.89%) |
May 31, 2022 | 93.98 | 94.30 | 93.19 | 93.66 | 7,074,768 | -1.15(-1.22%) |
May 27, 2022 | 92.88 | 94.86 | 92.82 | 94.81 | 6,268,323 | +2.48(+2.68%) |
May 26, 2022 | 92.65 | 93.27 | 92.19 | 92.34 | 6,158,370 | +0.09(+0.09%) |
May 25, 2022 | 91.25 | 92.52 | 90.96 | 92.25 | 6,172,345 | +0.65(+0.71%) |
May 24, 2022 | 90.37 | 91.73 | 89.04 | 91.60 | 8,595,741 | +0.87(+0.96%) |
May 23, 2022 | 90.47 | 91.02 | 89.19 | 90.73 | 8,134,167 | +1.10(+1.22%) |
May 20, 2022 | 89.79 | 89.93 | 88.26 | 89.63 | 11,958,747 | +0.68(+0.76%) |
May 19, 2022 | 88.52 | 90.00 | 88.52 | 88.95 | 9,421,517 | -0.22(-0.24%) |
May 18, 2022 | 91.54 | 91.75 | 88.90 | 89.17 | 8,450,384 | -2.65(-2.89%) |
May 17, 2022 | 91.72 | 91.92 | 90.57 | 91.83 | 7,238,734 | +1.01(+1.11%) |
May 16, 2022 | 91.33 | 91.63 | 90.66 | 90.81 | 7,321,241 | -0.60(-0.66%) |
May 13, 2022 | 89.93 | 91.50 | 89.30 | 91.42 | 9,644,898 | +2.41(+2.71%) |
May 12, 2022 | 88.22 | 89.16 | 87.75 | 89.01 | 12,379,807 | +0.63(+0.72%) |
May 11, 2022 | 88.79 | 90.39 | 88.23 | 88.38 | 15,543,544 | -0.19(-0.21%) |
May 10, 2022 | 91.33 | 91.99 | 87.91 | 88.57 | 17,609,720 | -1.75(-1.94%) |
May 09, 2022 | 93.58 | 93.58 | 89.96 | 90.31 | 14,463,019 | -4.00(-4.24%) |
May 06, 2022 | 94.90 | 95.11 | 93.41 | 94.31 | 13,855,094 | -1.23(-1.29%) |
May 05, 2022 | 97.54 | 98.22 | 94.83 | 95.54 | 11,906,095 | -2.56(-2.61%) |
May 04, 2022 | 96.96 | 98.31 | 95.33 | 98.10 | 12,237,409 | +1.07(+1.10%) |
May 03, 2022 | 96.21 | 97.59 | 95.54 | 97.03 | 11,303,998 | +1.44(+1.50%) |
May 02, 2022 | 98.32 | 98.59 | 93.80 | 95.60 | 21,577,216 | -2.42(-2.47%) |
Apr 29, 2022 | 102.23 | 102.23 | 97.73 | 98.01 | 18,179,364 | -4.73(-4.61%) |
Apr 28, 2022 | 101.41 | 103.05 | 100.32 | 102.75 | 10,995,122 | +1.88(+1.86%) |
Apr 27, 2022 | 101.55 | 102.42 | 100.77 | 100.87 | 7,852,882 | -0.60(-0.60%) |
Apr 26, 2022 | 102.80 | 103.52 | 101.39 | 101.47 | 12,792,604 | -1.68(-1.63%) |
Apr 25, 2022 | 103.27 | 103.61 | 101.50 | 103.15 | 9,263,185 | -0.35(-0.34%) |
Apr 22, 2022 | 105.05 | 105.16 | 103.39 | 103.50 | 8,875,111 | -1.82(-1.73%) |
Apr 21, 2022 | 106.47 | 106.88 | 105.25 | 105.33 | 8,194,492 | -0.84(-0.79%) |
Apr 20, 2022 | 104.50 | 106.37 | 104.49 | 106.17 | 9,609,935 | +1.89(+1.81%) |
Apr 19, 2022 | 102.75 | 104.76 | 102.71 | 104.28 | 12,178,069 | +2.14(+2.10%) |
Apr 18, 2022 | 102.29 | 102.83 | 101.62 | 102.13 | 7,313,656 | -0.37(-0.36%) |
Apr 14, 2022 | 103.17 | 103.79 | 102.44 | 102.50 | 5,411,634 | -0.50(-0.49%) |
Apr 13, 2022 | 102.40 | 103.12 | 102.09 | 103.00 | 7,820,037 | +0.60(+0.59%) |
Apr 12, 2022 | 102.64 | 103.32 | 101.99 | 102.40 | 10,309,396 | -0.23(-0.22%) |
Apr 11, 2022 | 103.57 | 104.03 | 102.37 | 102.62 | 7,871,546 | -1.15(-1.11%) |
Apr 08, 2022 | 103.68 | 104.18 | 102.98 | 103.78 | 8,245,787 | +0.12(+0.12%) |
Apr 07, 2022 | 103.89 | 104.03 | 102.84 | 103.65 | 8,984,675 | -0.78(-0.75%) |
Apr 06, 2022 | 102.67 | 104.59 | 102.27 | 104.44 | 9,963,374 | +1.21(+1.17%) |
Apr 05, 2022 | 103.25 | 104.63 | 102.86 | 103.23 | 8,927,281 | -0.34(-0.33%) |
Apr 04, 2022 | 104.02 | 104.26 | 102.69 | 103.57 | 6,499,663 | -0.38(-0.36%) |