Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.13 | 78.13 | 76.24 | 76.86 | 6,135,848 | -1.54(-1.96%) |
Feb 27, 2023 | 78.80 | 79.17 | 78.27 | 78.40 | 2,368,132 | -0.24(-0.31%) |
Feb 24, 2023 | 79.22 | 79.22 | 78.24 | 78.64 | 2,972,829 | -0.59(-0.74%) |
Feb 23, 2023 | 79.43 | 80.15 | 78.65 | 79.23 | 3,299,621 | +0.42(+0.54%) |
Feb 22, 2023 | 79.12 | 79.52 | 78.65 | 78.80 | 3,657,493 | +0.20(+0.26%) |
Feb 21, 2023 | 78.45 | 79.10 | 78.37 | 78.60 | 2,341,483 | -0.18(-0.23%) |
Feb 17, 2023 | 78.49 | 78.83 | 78.10 | 78.79 | 2,448,243 | +0.16(+0.21%) |
Feb 16, 2023 | 78.52 | 79.32 | 78.49 | 78.62 | 2,495,390 | -0.31(-0.39%) |
Feb 15, 2023 | 78.70 | 79.18 | 78.26 | 78.93 | 3,187,282 | -0.04(-0.05%) |
Feb 14, 2023 | 79.47 | 79.62 | 78.59 | 78.97 | 2,464,285 | -0.12(-0.15%) |
Feb 13, 2023 | 79.29 | 79.38 | 78.37 | 79.08 | 4,026,841 | -0.18(-0.23%) |
Feb 10, 2023 | 78.63 | 79.49 | 78.38 | 79.27 | 3,567,066 | +1.44(+1.85%) |
Feb 09, 2023 | 78.93 | 83.18 | 77.54 | 77.83 | 3,876,382 | -0.97(-1.23%) |
Feb 08, 2023 | 79.17 | 80.14 | 78.43 | 78.80 | 3,192,462 | -0.59(-0.74%) |
Feb 07, 2023 | 79.09 | 79.47 | 78.47 | 79.38 | 3,463,140 | +0.10(+0.12%) |
Feb 06, 2023 | 79.04 | 79.64 | 78.75 | 79.29 | 3,000,169 | +0.27(+0.34%) |
Feb 03, 2023 | 79.71 | 80.37 | 78.81 | 79.02 | 2,814,393 | -0.03(-0.04%) |
Feb 02, 2023 | 79.11 | 79.71 | 77.88 | 79.05 | 5,965,635 | -1.02(-1.27%) |
Feb 01, 2023 | 79.46 | 80.52 | 79.26 | 80.07 | 6,040,257 | +0.50(+0.63%) |
Jan 31, 2023 | 78.33 | 79.69 | 77.90 | 79.57 | 5,214,627 | +0.58(+0.73%) |
Jan 30, 2023 | 79.84 | 80.03 | 78.68 | 78.99 | 4,202,945 | -1.33(-1.65%) |
Jan 27, 2023 | 81.92 | 82.27 | 80.04 | 80.32 | 3,673,312 | -1.22(-1.50%) |
Jan 26, 2023 | 82.68 | 82.84 | 79.53 | 81.54 | 4,685,264 | -0.64(-0.78%) |
Jan 25, 2023 | 81.47 | 82.21 | 80.81 | 82.18 | 3,123,522 | -0.19(-0.23%) |
Jan 24, 2023 | 81.30 | 82.51 | 79.81 | 82.37 | 2,559,635 | +1.36(+1.68%) |
Jan 23, 2023 | 81.34 | 81.36 | 79.94 | 81.01 | 4,511,910 | -0.38(-0.47%) |
Jan 20, 2023 | 82.01 | 82.23 | 80.63 | 81.39 | 10,570,310 | -0.54(-0.66%) |
Jan 19, 2023 | 81.80 | 83.55 | 81.72 | 81.93 | 3,278,439 | +0.30(+0.36%) |
Jan 18, 2023 | 84.51 | 84.81 | 81.53 | 81.63 | 3,668,019 | -2.97(-3.51%) |
Jan 17, 2023 | 85.05 | 85.78 | 84.59 | 84.60 | 2,857,751 | -0.30(-0.35%) |
Jan 13, 2023 | 83.55 | 85.19 | 83.55 | 84.90 | 2,590,956 | +0.97(+1.16%) |
Jan 12, 2023 | 83.36 | 84.17 | 82.75 | 83.93 | 2,929,238 | +0.68(+0.82%) |
Jan 11, 2023 | 83.32 | 83.40 | 82.61 | 83.24 | 2,803,648 | +0.43(+0.52%) |
Jan 10, 2023 | 82.28 | 82.98 | 81.79 | 82.81 | 2,722,899 | +0.83(+1.01%) |
Jan 09, 2023 | 82.59 | 83.60 | 81.93 | 81.99 | 4,098,324 | -0.56(-0.67%) |
Jan 06, 2023 | 81.53 | 82.97 | 81.09 | 82.54 | 4,226,178 | +1.65(+2.04%) |
Jan 05, 2023 | 82.75 | 82.97 | 80.24 | 80.89 | 5,580,064 | -2.07(-2.50%) |
Jan 04, 2023 | 85.87 | 85.87 | 82.65 | 82.97 | 5,327,575 | -3.13(-3.64%) |
Jan 03, 2023 | 89.07 | 89.17 | 85.49 | 86.10 | 2,379,736 | -3.07(-3.45%) |
Dec 30, 2022 | 88.71 | 89.39 | 88.40 | 89.17 | 1,727,768 | -0.26(-0.29%) |
Dec 29, 2022 | 90.16 | 90.48 | 89.34 | 89.43 | 1,559,003 | -0.48(-0.53%) |
Dec 28, 2022 | 92.10 | 92.10 | 89.46 | 89.91 | 1,641,658 | -2.20(-2.39%) |
Dec 27, 2022 | 91.23 | 92.35 | 91.19 | 92.11 | 1,526,066 | +1.24(+1.36%) |
Dec 23, 2022 | 90.20 | 90.90 | 89.94 | 90.87 | 1,152,427 | +1.09(+1.21%) |
Dec 22, 2022 | 90.39 | 90.52 | 88.32 | 89.78 | 1,435,169 | -0.75(-0.83%) |
Dec 21, 2022 | 89.54 | 90.75 | 88.94 | 90.53 | 1,559,018 | +1.28(+1.43%) |
Dec 20, 2022 | 89.05 | 90.19 | 88.64 | 89.26 | 2,074,461 | +0.28(+0.31%) |
Dec 19, 2022 | 89.31 | 90.44 | 88.14 | 88.98 | 2,046,758 | +0.33(+0.37%) |
Dec 16, 2022 | 87.94 | 89.11 | 86.94 | 88.65 | 8,711,451 | -0.11(-0.12%) |
Dec 15, 2022 | 88.45 | 89.57 | 88.33 | 88.76 | 2,771,483 | -0.36(-0.41%) |
Dec 14, 2022 | 90.54 | 90.86 | 88.92 | 89.12 | 2,890,647 | -0.41(-0.46%) |
Dec 13, 2022 | 90.66 | 90.95 | 88.95 | 89.54 | 2,429,506 | -0.10(-0.11%) |
Dec 12, 2022 | 88.39 | 89.80 | 87.60 | 89.63 | 2,094,074 | +1.39(+1.58%) |
Dec 09, 2022 | 88.83 | 89.68 | 88.19 | 88.24 | 2,878,153 | -0.50(-0.56%) |
Dec 08, 2022 | 90.27 | 90.41 | 88.12 | 88.74 | 2,036,686 | -0.74(-0.83%) |
Dec 07, 2022 | 87.60 | 89.67 | 87.59 | 89.48 | 3,259,822 | +2.23(+2.55%) |
Dec 06, 2022 | 87.08 | 88.44 | 86.28 | 87.25 | 2,774,340 | +0.08(+0.09%) |
Dec 05, 2022 | 87.12 | 88.80 | 86.39 | 87.17 | 3,814,650 | -0.90(-1.03%) |
Dec 02, 2022 | 87.40 | 88.50 | 86.59 | 88.08 | 3,705,205 | +0.37(+0.43%) |
Dec 01, 2022 | 93.83 | 94.02 | 87.60 | 87.70 | 5,352,422 | -5.94(-6.34%) |
Nov 30, 2022 | 93.12 | 93.97 | 91.28 | 93.64 | 4,366,379 | +1.01(+1.09%) |
Nov 29, 2022 | 92.86 | 93.93 | 92.22 | 92.63 | 1,729,922 | +0.19(+0.21%) |
Nov 28, 2022 | 93.09 | 93.59 | 92.17 | 92.44 | 2,208,418 | -1.10(-1.18%) |
Nov 25, 2022 | 93.42 | 93.68 | 93.01 | 93.54 | 780,155 | +0.60(+0.64%) |
Nov 23, 2022 | 93.53 | 94.23 | 92.84 | 92.94 | 1,726,296 | -0.85(-0.91%) |
Nov 22, 2022 | 92.96 | 93.90 | 92.49 | 93.80 | 2,451,630 | +1.50(+1.62%) |
Nov 21, 2022 | 91.48 | 93.53 | 90.44 | 92.30 | 3,719,642 | +0.92(+1.01%) |
Nov 18, 2022 | 91.26 | 91.82 | 90.38 | 91.38 | 2,065,630 | +0.53(+0.58%) |
Nov 17, 2022 | 90.68 | 91.36 | 90.12 | 90.85 | 1,878,023 | -0.57(-0.62%) |
Nov 16, 2022 | 90.28 | 91.91 | 90.08 | 91.42 | 2,093,124 | +0.63(+0.70%) |
Nov 15, 2022 | 90.93 | 91.09 | 89.28 | 90.78 | 2,893,461 | +0.62(+0.69%) |
Nov 14, 2022 | 89.31 | 91.88 | 89.03 | 90.16 | 3,002,916 | +1.16(+1.30%) |
Nov 11, 2022 | 90.58 | 91.06 | 87.73 | 89.00 | 2,653,852 | -1.16(-1.28%) |
Nov 10, 2022 | 91.23 | 91.71 | 89.36 | 90.16 | 2,641,538 | +1.17(+1.31%) |
Nov 09, 2022 | 91.60 | 92.00 | 88.57 | 88.99 | 2,591,510 | -3.18(-3.45%) |
Nov 08, 2022 | 91.62 | 92.56 | 91.05 | 92.18 | 2,229,733 | +0.76(+0.83%) |
Nov 07, 2022 | 91.04 | 91.48 | 90.15 | 91.42 | 2,950,810 | +0.39(+0.43%) |
Nov 04, 2022 | 93.60 | 93.98 | 90.83 | 91.03 | 2,914,526 | -1.04(-1.13%) |
Nov 03, 2022 | 91.31 | 92.98 | 90.24 | 92.07 | 2,083,856 | +0.46(+0.50%) |
Nov 02, 2022 | 91.76 | 91.61 | 2,925,112 | -1.65(-1.77%) | ||
Nov 01, 2022 | 93.10 | 93.70 | 92.16 | 93.27 | 2,430,429 | +0.53(+0.57%) |
Oct 31, 2022 | 91.14 | 93.56 | 91.05 | 92.74 | 4,936,380 | +2.01(+2.21%) |
Oct 28, 2022 | 89.91 | 91.29 | 89.36 | 90.73 | 1,987,943 | +0.72(+0.80%) |
Oct 27, 2022 | 90.15 | 91.93 | 89.69 | 90.02 | 3,357,358 | +0.52(+0.58%) |
Oct 26, 2022 | 88.05 | 90.02 | 87.87 | 89.50 | 3,912,636 | +2.34(+2.69%) |
Oct 25, 2022 | 86.29 | 87.65 | 84.69 | 87.16 | 4,358,566 | +1.78(+2.08%) |
Oct 24, 2022 | 86.06 | 86.51 | 85.22 | 85.38 | 2,356,093 | -0.39(-0.46%) |
Oct 21, 2022 | 83.79 | 86.12 | 83.43 | 85.77 | 2,324,624 | +1.30(+1.54%) |
Oct 20, 2022 | 85.11 | 85.79 | 84.18 | 84.47 | 3,327,634 | -0.02(-0.02%) |
Oct 19, 2022 | 84.13 | 84.84 | 83.60 | 84.49 | 1,868,433 | +0.55(+0.66%) |
Oct 18, 2022 | 82.87 | 84.10 | 82.56 | 83.93 | 1,999,986 | +1.92(+2.34%) |
Oct 17, 2022 | 81.05 | 82.42 | 81.05 | 82.01 | 2,597,769 | +2.28(+2.85%) |
Oct 14, 2022 | 85.33 | 85.33 | 79.66 | 79.74 | 3,134,674 | -5.22(-6.15%) |
Oct 13, 2022 | 81.10 | 85.07 | 80.81 | 84.96 | 2,160,911 | +2.69(+3.27%) |
Oct 12, 2022 | 82.53 | 83.11 | 80.15 | 82.27 | 4,650,359 | -0.26(-0.31%) |
Oct 11, 2022 | 82.17 | 83.73 | 80.99 | 82.53 | 2,705,200 | -0.30(-0.36%) |
Oct 10, 2022 | 83.02 | 83.77 | 82.12 | 82.82 | 2,365,098 | +1.12(+1.37%) |
Oct 07, 2022 | 81.27 | 82.28 | 80.64 | 81.71 | 2,505,668 | -0.30(-0.36%) |
Oct 06, 2022 | 81.88 | 83.31 | 81.51 | 82.00 | 2,627,232 | -0.50(-0.60%) |
Oct 05, 2022 | 81.30 | 83.31 | 81.06 | 82.50 | 2,346,871 | +0.55(+0.67%) |
Oct 04, 2022 | 80.50 | 82.10 | 80.39 | 81.95 | 2,487,581 | +2.55(+3.22%) |
Oct 03, 2022 | 77.80 | 79.58 | 77.38 | 79.40 | 2,738,701 | +2.47(+3.21%) |
Sep 30, 2022 | 77.55 | 78.27 | 76.74 | 76.93 | 2,547,551 | -0.15(-0.20%) |
Sep 29, 2022 | 78.83 | 79.00 | 76.66 | 77.09 | 1,901,859 | -2.20(-2.77%) |
Sep 28, 2022 | 77.68 | 79.75 | 76.91 | 79.29 | 2,169,949 | +2.00(+2.59%) |
Sep 27, 2022 | 79.08 | 79.65 | 76.91 | 77.29 | 3,747,776 | -0.66(-0.85%) |
Sep 26, 2022 | 77.65 | 79.60 | 77.42 | 77.95 | 3,224,361 | -0.13(-0.17%) |
Sep 23, 2022 | 80.82 | 80.82 | 76.73 | 78.08 | 3,754,285 | -4.23(-5.14%) |
Sep 22, 2022 | 82.77 | 83.21 | 81.83 | 82.31 | 2,509,842 | +0.07(+0.08%) |
Sep 21, 2022 | 84.06 | 84.75 | 82.24 | 82.24 | 2,183,310 | -0.72(-0.86%) |
Sep 20, 2022 | 82.92 | 83.21 | 81.70 | 82.96 | 2,003,878 | -0.55(-0.66%) |
Sep 19, 2022 | 80.22 | 83.51 | 80.10 | 83.51 | 2,702,468 | +2.45(+3.02%) |
Sep 16, 2022 | 81.25 | 81.74 | 80.41 | 81.06 | 5,872,565 | -0.47(-0.57%) |
Sep 15, 2022 | 82.27 | 82.68 | 81.35 | 81.53 | 2,346,313 | -0.87(-1.06%) |
Sep 14, 2022 | 82.22 | 83.05 | 81.63 | 82.40 | 2,953,784 | -0.17(-0.21%) |
Sep 13, 2022 | 83.10 | 84.81 | 82.14 | 82.58 | 2,909,020 | -1.78(-2.11%) |
Sep 12, 2022 | 87.68 | 87.93 | 83.17 | 84.35 | 5,047,297 | -3.12(-3.56%) |
Sep 09, 2022 | 86.79 | 88.23 | 86.36 | 87.47 | 3,842,619 | +1.13(+1.31%) |
Sep 08, 2022 | 83.00 | 86.37 | 83.00 | 86.34 | 4,087,633 | +2.93(+3.51%) |
Sep 07, 2022 | 81.28 | 83.61 | 80.90 | 83.42 | 2,930,503 | +1.46(+1.79%) |
Sep 06, 2022 | 84.13 | 84.50 | 81.79 | 81.95 | 3,286,657 | -1.83(-2.18%) |
Sep 02, 2022 | 84.88 | 85.87 | 83.48 | 83.78 | 2,790,980 | +0.03(+0.03%) |
Sep 01, 2022 | 83.31 | 84.02 | 82.93 | 83.75 | 2,600,220 | -0.30(-0.35%) |
Aug 31, 2022 | 83.35 | 85.00 | 82.78 | 84.05 | 3,642,187 | +0.31(+0.37%) |
Aug 30, 2022 | 86.39 | 86.40 | 83.45 | 83.74 | 2,734,555 | -3.05(-3.51%) |
Aug 29, 2022 | 85.03 | 87.44 | 84.84 | 86.79 | 1,962,263 | +1.15(+1.34%) |
Aug 26, 2022 | 86.94 | 86.97 | 85.59 | 85.65 | 2,390,281 | -1.29(-1.48%) |
Aug 25, 2022 | 85.39 | 86.99 | 85.09 | 86.94 | 2,557,730 | +2.17(+2.56%) |
Aug 24, 2022 | 84.04 | 85.28 | 82.86 | 84.77 | 2,203,643 | +0.56(+0.67%) |
Aug 23, 2022 | 82.86 | 84.44 | 82.48 | 84.20 | 1,827,091 | +1.44(+1.74%) |
Aug 22, 2022 | 82.21 | 83.27 | 82.01 | 82.76 | 1,856,506 | -0.66(-0.79%) |
Aug 19, 2022 | 83.68 | 84.04 | 82.85 | 83.42 | 1,921,922 | -0.37(-0.45%) |
Aug 18, 2022 | 82.80 | 83.97 | 82.75 | 83.79 | 1,553,536 | +1.21(+1.47%) |
Aug 17, 2022 | 82.35 | 83.03 | 81.85 | 82.58 | 1,288,776 | -0.22(-0.27%) |
Aug 16, 2022 | 81.96 | 82.97 | 81.76 | 82.80 | 1,838,898 | +0.81(+0.99%) |
Aug 15, 2022 | 81.14 | 82.14 | 80.07 | 81.98 | 1,855,251 | -0.45(-0.54%) |
Aug 12, 2022 | 80.54 | 82.50 | 80.44 | 82.43 | 2,457,653 | +2.34(+2.92%) |
Aug 11, 2022 | 80.10 | 80.96 | 79.77 | 80.09 | 1,819,419 | +0.51(+0.65%) |
Aug 10, 2022 | 79.44 | 80.24 | 79.19 | 79.57 | 2,106,872 | +0.70(+0.89%) |
Aug 09, 2022 | 78.91 | 79.96 | 78.55 | 78.87 | 1,840,154 | +0.35(+0.45%) |
Aug 08, 2022 | 78.91 | 79.33 | 78.29 | 78.52 | 2,649,641 | -0.26(-0.33%) |
Aug 05, 2022 | 77.93 | 79.77 | 77.56 | 78.78 | 2,288,721 | +0.70(+0.90%) |
Aug 04, 2022 | 77.89 | 78.60 | 77.46 | 78.07 | 2,535,321 | -0.22(-0.28%) |
Aug 03, 2022 | 78.47 | 78.86 | 77.54 | 78.29 | 2,666,676 | -0.51(-0.65%) |
Aug 02, 2022 | 80.02 | 80.36 | 78.67 | 78.80 | 3,349,024 | -1.40(-1.74%) |
Aug 01, 2022 | 78.90 | 80.74 | 78.78 | 80.20 | 4,038,019 | +1.42(+1.80%) |
Jul 29, 2022 | 75.99 | 78.85 | 75.97 | 78.78 | 4,891,564 | +3.26(+4.31%) |
Jul 28, 2022 | 76.08 | 77.17 | 75.19 | 75.53 | 3,175,103 | -1.05(-1.37%) |
Jul 27, 2022 | 74.48 | 76.97 | 73.89 | 76.58 | 4,612,556 | +1.46(+1.94%) |
Jul 26, 2022 | 74.51 | 76.15 | 72.96 | 75.12 | 5,885,881 | +3.14(+4.36%) |
Jul 25, 2022 | 71.20 | 72.75 | 71.15 | 71.98 | 2,846,794 | +1.69(+2.41%) |
Jul 22, 2022 | 70.44 | 71.10 | 69.87 | 70.28 | 1,555,659 | -0.17(-0.24%) |
Jul 21, 2022 | 70.45 | 70.76 | 69.85 | 70.46 | 1,626,517 | -0.52(-0.74%) |
Jul 20, 2022 | 69.72 | 71.15 | 69.33 | 70.98 | 2,088,701 | +0.70(+1.00%) |
Jul 19, 2022 | 69.44 | 70.47 | 69.15 | 70.28 | 1,956,856 | +1.22(+1.76%) |
Jul 18, 2022 | 69.21 | 70.29 | 68.87 | 69.06 | 2,323,589 | +0.52(+0.76%) |
Jul 15, 2022 | 68.87 | 69.09 | 67.73 | 68.53 | 2,152,343 | +0.29(+0.42%) |
Jul 14, 2022 | 67.73 | 68.46 | 66.65 | 68.25 | 3,261,057 | -0.94(-1.36%) |
Jul 13, 2022 | 68.98 | 69.77 | 68.53 | 69.19 | 2,198,869 | -0.15(-0.22%) |
Jul 12, 2022 | 68.45 | 70.42 | 68.11 | 69.34 | 2,118,459 | +0.21(+0.30%) |
Jul 11, 2022 | 69.44 | 70.13 | 69.03 | 69.13 | 1,992,003 | -0.68(-0.97%) |
Jul 08, 2022 | 71.21 | 71.67 | 69.70 | 69.81 | 2,698,309 | -1.01(-1.42%) |
Jul 07, 2022 | 70.08 | 72.08 | 69.97 | 70.82 | 3,144,562 | +2.08(+3.02%) |
Jul 06, 2022 | 69.05 | 69.61 | 67.36 | 68.74 | 2,986,437 | -0.15(-0.22%) |
Jul 05, 2022 | 71.02 | 71.36 | 67.73 | 68.90 | 4,364,130 | -3.84(-5.27%) |
Jul 01, 2022 | 73.78 | 74.02 | 71.27 | 72.73 | 2,740,072 | -1.13(-1.53%) |
Jun 30, 2022 | 72.63 | 74.32 | 72.24 | 73.86 | 4,171,895 | +0.34(+0.47%) |
Jun 29, 2022 | 72.96 | 73.84 | 72.66 | 73.52 | 3,702,176 | +1.19(+1.64%) |
Jun 28, 2022 | 72.87 | 74.52 | 72.02 | 72.33 | 2,865,152 | -0.05(-0.07%) |
Jun 27, 2022 | 71.44 | 72.88 | 71.01 | 72.38 | 3,798,407 | +1.45(+2.04%) |
Jun 24, 2022 | 68.44 | 71.12 | 68.11 | 70.93 | 13,498,788 | +2.64(+3.86%) |
Jun 23, 2022 | 73.76 | 73.76 | 68.15 | 68.30 | 6,771,169 | -5.41(-7.34%) |
Jun 22, 2022 | 74.26 | 74.81 | 73.63 | 73.70 | 2,988,858 | -1.88(-2.48%) |
Jun 21, 2022 | 75.64 | 75.75 | 74.55 | 75.58 | 3,297,424 | +1.99(+2.70%) |
Jun 17, 2022 | 75.56 | 76.12 | 73.10 | 73.59 | 9,632,186 | -1.64(-2.18%) |
Jun 16, 2022 | 77.10 | 77.10 | 74.72 | 75.22 | 3,661,860 | -3.09(-3.95%) |
Jun 15, 2022 | 79.19 | 79.42 | 77.55 | 78.32 | 3,290,023 | -0.37(-0.47%) |
Jun 14, 2022 | 78.44 | 78.93 | 77.62 | 78.69 | 2,652,987 | +0.63(+0.80%) |
Jun 13, 2022 | 78.88 | 79.56 | 77.64 | 78.06 | 3,256,447 | -2.54(-3.15%) |
Jun 10, 2022 | 80.91 | 82.08 | 80.04 | 80.60 | 2,843,381 | -1.24(-1.51%) |
Jun 09, 2022 | 83.99 | 84.34 | 81.73 | 81.84 | 2,145,891 | -2.50(-2.97%) |
Jun 08, 2022 | 84.71 | 85.23 | 83.98 | 84.34 | 1,779,733 | -0.87(-1.02%) |
Jun 07, 2022 | 83.42 | 85.39 | 82.97 | 85.21 | 2,139,773 | +1.06(+1.26%) |
Jun 06, 2022 | 84.15 | 84.64 | 83.43 | 84.15 | 2,075,975 | +0.48(+0.57%) |
Jun 03, 2022 | 84.71 | 85.02 | 83.29 | 83.68 | 2,501,645 | -1.30(-1.53%) |
Jun 02, 2022 | 82.49 | 84.98 | 82.20 | 84.98 | 3,140,385 | +2.48(+3.01%) |
Jun 01, 2022 | 86.51 | 86.82 | 81.58 | 82.50 | 4,682,220 | -3.95(-4.57%) |
May 31, 2022 | 85.11 | 87.39 | 84.80 | 86.45 | 9,196,894 | +1.80(+2.13%) |
May 27, 2022 | 83.88 | 84.67 | 82.58 | 84.65 | 2,932,006 | +0.59(+0.70%) |
May 26, 2022 | 85.10 | 85.19 | 83.42 | 84.06 | 3,656,632 | -0.44(-0.52%) |
May 25, 2022 | 83.41 | 85.09 | 83.33 | 84.50 | 2,870,243 | +0.96(+1.15%) |
May 24, 2022 | 82.24 | 83.68 | 81.58 | 83.53 | 2,791,618 | +1.13(+1.37%) |
May 23, 2022 | 80.90 | 83.09 | 80.85 | 82.40 | 3,332,034 | +2.45(+3.06%) |
May 20, 2022 | 80.49 | 81.25 | 78.33 | 79.96 | 5,073,290 | +0.13(+0.17%) |
May 19, 2022 | 79.36 | 80.64 | 77.53 | 79.82 | 4,545,669 | -0.65(-0.80%) |
May 18, 2022 | 83.95 | 84.20 | 80.13 | 80.47 | 5,042,437 | -3.89(-4.61%) |
May 17, 2022 | 83.41 | 84.78 | 82.19 | 84.36 | 6,150,733 | +1.76(+2.13%) |
May 16, 2022 | 81.33 | 82.90 | 81.33 | 82.60 | 4,028,053 | +1.70(+2.10%) |
May 13, 2022 | 80.90 | 81.47 | 79.99 | 80.91 | 3,056,138 | +0.90(+1.13%) |
May 12, 2022 | 79.78 | 80.13 | 78.22 | 80.01 | 3,702,211 | +0.08(+0.09%) |
May 11, 2022 | 80.66 | 81.97 | 79.69 | 79.93 | 3,791,300 | -0.58(-0.72%) |
May 10, 2022 | 80.83 | 83.46 | 79.67 | 80.51 | 4,249,458 | +0.58(+0.72%) |
May 09, 2022 | 83.87 | 83.90 | 79.58 | 79.93 | 4,569,208 | -5.09(-5.98%) |
May 06, 2022 | 84.24 | 85.41 | 83.73 | 85.02 | 2,741,576 | +0.30(+0.36%) |
May 05, 2022 | 86.36 | 86.89 | 83.67 | 84.71 | 3,097,269 | -1.65(-1.91%) |
May 04, 2022 | 85.50 | 86.51 | 84.25 | 86.36 | 3,602,572 | +1.32(+1.55%) |
May 03, 2022 | 84.60 | 86.11 | 84.17 | 85.05 | 4,073,446 | +0.43(+0.50%) |
May 02, 2022 | 85.47 | 85.70 | 83.38 | 84.62 | 3,776,903 | -0.24(-0.28%) |
Apr 29, 2022 | 87.15 | 87.86 | 84.70 | 84.86 | 6,705,072 | -2.80(-3.19%) |
Apr 28, 2022 | 89.70 | 89.76 | 86.37 | 87.65 | 5,299,306 | -1.34(-1.50%) |
Apr 27, 2022 | 87.94 | 90.53 | 84.91 | 88.99 | 7,617,315 | +3.11(+3.62%) |
Apr 26, 2022 | 89.64 | 90.93 | 85.24 | 85.88 | 7,473,451 | -0.30(-0.35%) |
Apr 25, 2022 | 86.69 | 86.93 | 84.10 | 86.18 | 5,308,330 | -1.16(-1.32%) |
Apr 22, 2022 | 90.92 | 91.07 | 87.19 | 87.34 | 4,339,520 | -3.67(-4.03%) |
Apr 21, 2022 | 93.53 | 93.69 | 90.76 | 91.01 | 3,798,814 | -2.06(-2.21%) |
Apr 20, 2022 | 91.02 | 93.27 | 90.63 | 93.06 | 3,438,335 | +2.17(+2.39%) |
Apr 19, 2022 | 90.53 | 91.01 | 89.07 | 90.89 | 4,061,272 | -0.50(-0.55%) |
Apr 18, 2022 | 90.73 | 92.57 | 90.31 | 91.39 | 3,247,393 | -0.43(-0.46%) |
Apr 14, 2022 | 90.90 | 92.52 | 90.70 | 91.82 | 2,596,149 | +1.29(+1.42%) |
Apr 13, 2022 | 90.28 | 91.10 | 88.98 | 90.53 | 2,935,665 | +0.45(+0.50%) |
Apr 12, 2022 | 90.03 | 91.24 | 89.32 | 90.08 | 4,642,767 | +0.47(+0.53%) |
Apr 11, 2022 | 91.82 | 91.90 | 89.55 | 89.60 | 3,985,633 | -0.64(-0.71%) |
Apr 08, 2022 | 90.08 | 90.99 | 89.22 | 90.25 | 4,982,940 | +1.20(+1.35%) |
Apr 07, 2022 | 87.96 | 89.49 | 87.34 | 89.04 | 2,974,379 | +1.09(+1.24%) |
Apr 06, 2022 | 86.52 | 88.50 | 86.38 | 87.96 | 4,631,755 | +1.83(+2.12%) |
Apr 05, 2022 | 85.46 | 86.66 | 85.34 | 86.13 | 3,363,977 | +0.45(+0.52%) |
Apr 04, 2022 | 86.66 | 86.73 | 84.75 | 85.68 | 2,983,368 | -0.70(-0.81%) |
Apr 01, 2022 | 85.90 | 86.69 | 85.51 | 86.38 | 2,915,059 | +0.86(+1.01%) |
Mar 31, 2022 | 84.22 | 86.02 | 83.97 | 85.52 | 4,185,238 | +0.91(+1.07%) |
Mar 30, 2022 | 83.69 | 85.08 | 83.69 | 84.61 | 3,427,632 | +1.38(+1.66%) |
Mar 29, 2022 | 85.27 | 85.56 | 81.16 | 83.23 | 10,056,823 | -4.27(-4.88%) |
Mar 28, 2022 | 88.10 | 88.21 | 86.76 | 87.50 | 4,141,470 | -1.08(-1.22%) |
Mar 25, 2022 | 85.64 | 88.59 | 85.61 | 88.58 | 5,066,936 | +2.90(+3.38%) |
Mar 24, 2022 | 84.80 | 86.32 | 84.55 | 85.68 | 5,496,673 | +1.27(+1.50%) |
Mar 23, 2022 | 83.38 | 84.83 | 82.82 | 84.41 | 7,655,826 | +1.45(+1.75%) |
Mar 22, 2022 | 82.91 | 83.20 | 82.03 | 82.96 | 3,402,590 | +0.38(+0.46%) |
Mar 21, 2022 | 80.85 | 82.91 | 80.78 | 82.58 | 5,010,429 | +3.01(+3.79%) |
Mar 18, 2022 | 79.31 | 79.62 | 77.90 | 79.57 | 9,733,280 | +0.19(+0.24%) |
Mar 17, 2022 | 77.47 | 79.41 | 77.47 | 79.38 | 3,726,327 | +2.21(+2.86%) |
Mar 16, 2022 | 78.55 | 78.55 | 75.82 | 77.17 | 5,265,249 | -1.29(-1.64%) |
Mar 15, 2022 | 78.20 | 78.97 | 77.11 | 78.46 | 3,897,760 | +0.23(+0.29%) |
Mar 14, 2022 | 79.59 | 79.73 | 76.85 | 78.23 | 3,849,435 | -0.98(-1.23%) |
Mar 11, 2022 | 80.42 | 80.81 | 79.17 | 79.21 | 3,184,441 | -0.67(-0.84%) |
Mar 10, 2022 | 77.40 | 80.02 | 76.83 | 79.88 | 3,582,440 | +2.40(+3.09%) |
Mar 09, 2022 | 78.92 | 79.21 | 76.22 | 77.49 | 6,088,990 | -1.28(-1.62%) |
Mar 08, 2022 | 79.68 | 81.86 | 78.73 | 78.76 | 5,756,725 | -0.80(-1.00%) |
Mar 07, 2022 | 80.44 | 83.37 | 78.70 | 79.56 | 9,073,406 | +1.11(+1.41%) |
Mar 04, 2022 | 77.24 | 78.75 | 76.60 | 78.45 | 5,331,172 | +0.82(+1.06%) |
Mar 03, 2022 | 77.34 | 78.07 | 76.33 | 77.63 | 5,552,759 | +1.56(+2.06%) |
Mar 02, 2022 | 74.54 | 76.36 | 74.49 | 76.06 | 3,021,076 | +2.17(+2.94%) |