Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.97 | 79.91 | 78.85 | 79.90 | 17,283 | +0.38(+0.48%) |
Apr 27, 2023 | 78.96 | 79.57 | 78.37 | 79.52 | 16,754 | +0.38(+0.48%) |
Apr 26, 2023 | 79.76 | 80.18 | 78.81 | 79.14 | 27,767 | -0.41(-0.52%) |
Apr 25, 2023 | 81.36 | 81.36 | 79.55 | 79.56 | 26,692 | -2.37(-2.90%) |
Apr 24, 2023 | 82.35 | 82.62 | 81.57 | 81.93 | 21,994 | -0.37(-0.45%) |
Apr 21, 2023 | 82.13 | 82.39 | 81.74 | 82.30 | 21,947 | +0.07(+0.09%) |
Apr 20, 2023 | 82.17 | 82.84 | 82.05 | 82.23 | 25,841 | -0.94(-1.13%) |
Apr 19, 2023 | 82.52 | 83.31 | 82.37 | 83.17 | 44,601 | +0.08(+0.10%) |
Apr 18, 2023 | 83.42 | 83.51 | 82.76 | 83.09 | 16,355 | +0.38(+0.46%) |
Apr 17, 2023 | 82.12 | 82.71 | 82.12 | 82.71 | 36,735 | +0.63(+0.77%) |
Apr 14, 2023 | 82.02 | 82.71 | 81.39 | 82.08 | 28,212 | -0.22(-0.27%) |
Apr 13, 2023 | 81.75 | 82.62 | 81.67 | 82.30 | 20,850 | +1.01(+1.25%) |
Apr 12, 2023 | 82.59 | 82.59 | 81.28 | 81.28 | 22,364 | -0.49(-0.59%) |
Apr 11, 2023 | 81.63 | 82.21 | 81.58 | 81.77 | 15,973 | +0.22(+0.27%) |
Apr 10, 2023 | 80.21 | 81.59 | 80.04 | 81.55 | 35,344 | +0.71(+0.88%) |
Apr 06, 2023 | 80.48 | 81.11 | 79.98 | 80.84 | 17,892 | -0.17(-0.21%) |
Apr 05, 2023 | 82.07 | 82.23 | 80.36 | 81.01 | 15,804 | -1.50(-1.82%) |
Apr 04, 2023 | 83.80 | 83.91 | 82.40 | 82.51 | 21,234 | -1.20(-1.43%) |
Apr 03, 2023 | 83.59 | 83.73 | 82.87 | 83.71 | 28,672 | -0.21(-0.25%) |
Mar 31, 2023 | 82.72 | 84.02 | 82.72 | 83.92 | 28,915 | +1.72(+2.09%) |
Mar 30, 2023 | 82.27 | 82.75 | 81.84 | 82.20 | 21,146 | +0.83(+1.02%) |
Mar 29, 2023 | 80.84 | 81.53 | 80.72 | 81.37 | 32,865 | +1.46(+1.82%) |
Mar 28, 2023 | 80.07 | 80.21 | 79.47 | 79.91 | 14,724 | -0.16(-0.20%) |
Mar 27, 2023 | 80.36 | 80.97 | 79.79 | 80.07 | 24,128 | +0.29(+0.36%) |
Mar 24, 2023 | 79.70 | 79.87 | 78.73 | 79.78 | 19,834 | -0.54(-0.67%) |
Mar 23, 2023 | 80.42 | 81.66 | 79.67 | 80.33 | 34,801 | +0.19(+0.24%) |
Mar 22, 2023 | 82.12 | 82.14 | 80.14 | 80.14 | 21,593 | -2.00(-2.44%) |
Mar 21, 2023 | 81.16 | 82.26 | 81.16 | 82.14 | 58,664 | +1.79(+2.23%) |
Mar 20, 2023 | 79.77 | 80.46 | 79.56 | 80.35 | 14,627 | +0.54(+0.67%) |
Mar 17, 2023 | 80.41 | 80.76 | 79.52 | 79.81 | 16,925 | -1.14(-1.40%) |
Mar 16, 2023 | 79.39 | 81.09 | 79.07 | 80.94 | 50,740 | +1.34(+1.68%) |
Mar 15, 2023 | 79.23 | 79.63 | 78.61 | 79.61 | 25,436 | -1.06(-1.31%) |
Mar 14, 2023 | 80.35 | 81.11 | 79.82 | 80.66 | 45,015 | +1.27(+1.59%) |
Mar 13, 2023 | 78.88 | 80.57 | 78.50 | 79.40 | 36,116 | -0.37(-0.46%) |
Mar 10, 2023 | 81.79 | 81.79 | 79.31 | 79.76 | 23,576 | -2.30(-2.80%) |
Mar 09, 2023 | 84.25 | 84.67 | 82.06 | 82.06 | 20,582 | -2.11(-2.51%) |
Mar 08, 2023 | 84.42 | 84.45 | 83.67 | 84.17 | 20,442 | -0.23(-0.27%) |
Mar 07, 2023 | 85.09 | 85.57 | 84.36 | 84.40 | 20,271 | -0.87(-1.02%) |
Mar 06, 2023 | 85.73 | 85.95 | 85.05 | 85.27 | 27,189 | -0.25(-0.29%) |
Mar 03, 2023 | 84.12 | 85.55 | 83.94 | 85.52 | 29,048 | +1.76(+2.11%) |
Mar 02, 2023 | 82.30 | 83.97 | 82.00 | 83.75 | 14,048 | +0.65(+0.78%) |
Mar 01, 2023 | 83.20 | 83.44 | 82.83 | 83.11 | 23,545 | -0.20(-0.24%) |
Feb 28, 2023 | 83.46 | 83.96 | 83.31 | 83.31 | 16,763 | -0.40(-0.48%) |
Feb 27, 2023 | 83.93 | 84.33 | 83.40 | 83.70 | 22,791 | +0.33(+0.39%) |
Feb 24, 2023 | 83.12 | 83.50 | 82.71 | 83.38 | 17,820 | -0.63(-0.75%) |
Feb 23, 2023 | 84.07 | 84.14 | 82.91 | 84.00 | 19,997 | +0.64(+0.77%) |
Feb 22, 2023 | 83.28 | 83.82 | 82.97 | 83.37 | 34,414 | +0.18(+0.22%) |
Feb 21, 2023 | 84.19 | 84.46 | 83.15 | 83.19 | 24,319 | -2.07(-2.43%) |
Feb 17, 2023 | 85.79 | 85.79 | 84.76 | 85.26 | 15,513 | -0.83(-0.96%) |
Feb 16, 2023 | 86.25 | 87.03 | 85.82 | 86.09 | 18,393 | -1.39(-1.58%) |
Feb 15, 2023 | 85.68 | 87.57 | 85.68 | 87.47 | 61,911 | +1.24(+1.43%) |
Feb 14, 2023 | 84.80 | 86.51 | 84.80 | 86.24 | 22,050 | +0.88(+1.03%) |
Feb 13, 2023 | 84.68 | 85.45 | 84.18 | 85.36 | 26,874 | +0.91(+1.07%) |
Feb 10, 2023 | 83.81 | 84.46 | 83.63 | 84.45 | 50,615 | +0.08(+0.09%) |
Feb 09, 2023 | 86.08 | 86.31 | 84.31 | 84.38 | 34,175 | -1.08(-1.27%) |
Feb 08, 2023 | 86.34 | 86.53 | 85.30 | 85.46 | 32,850 | -0.98(-1.13%) |
Feb 07, 2023 | 85.26 | 86.58 | 84.56 | 86.44 | 40,337 | +0.94(+1.10%) |
Feb 06, 2023 | 85.33 | 86.25 | 85.26 | 85.50 | 27,314 | -0.65(-0.75%) |
Feb 03, 2023 | 86.05 | 87.40 | 86.02 | 86.15 | 30,536 | -1.53(-1.74%) |
Feb 02, 2023 | 87.31 | 88.10 | 86.67 | 87.67 | 28,276 | +1.32(+1.52%) |
Feb 01, 2023 | 84.65 | 86.71 | 84.27 | 86.36 | 20,358 | +1.58(+1.87%) |
Jan 31, 2023 | 83.26 | 84.77 | 83.26 | 84.77 | 15,877 | +1.73(+2.09%) |
Jan 30, 2023 | 83.90 | 84.63 | 83.01 | 83.04 | 35,169 | -1.68(-1.99%) |
Jan 27, 2023 | 83.79 | 85.15 | 83.79 | 84.72 | 19,444 | +0.67(+0.79%) |
Jan 26, 2023 | 83.95 | 84.32 | 83.04 | 84.05 | 38,179 | +0.89(+1.07%) |
Jan 25, 2023 | 81.65 | 83.18 | 81.09 | 83.17 | 55,011 | +0.29(+0.35%) |
Jan 24, 2023 | 82.75 | 83.05 | 81.89 | 82.88 | 30,416 | -0.32(-0.38%) |
Jan 23, 2023 | 81.78 | 83.28 | 81.68 | 83.20 | 33,530 | +1.63(+2.00%) |
Jan 20, 2023 | 80.32 | 81.56 | 79.70 | 81.56 | 17,747 | +1.76(+2.21%) |
Jan 19, 2023 | 80.37 | 80.54 | 79.50 | 79.80 | 34,827 | -1.25(-1.54%) |
Jan 18, 2023 | 82.86 | 83.23 | 81.00 | 81.04 | 38,277 | -1.41(-1.70%) |
Jan 17, 2023 | 82.06 | 82.65 | 81.80 | 82.45 | 21,126 | +0.25(+0.30%) |
Jan 13, 2023 | 80.92 | 82.24 | 80.92 | 82.20 | 46,751 | +0.45(+0.55%) |
Jan 12, 2023 | 81.23 | 81.76 | 80.01 | 81.75 | 22,980 | +0.73(+0.90%) |
Jan 11, 2023 | 79.84 | 81.02 | 79.67 | 81.02 | 29,162 | +1.60(+2.02%) |
Jan 10, 2023 | 78.16 | 79.42 | 78.14 | 79.42 | 39,111 | +0.80(+1.01%) |
Jan 09, 2023 | 78.91 | 79.48 | 78.36 | 78.62 | 30,314 | +0.30(+0.38%) |
Jan 06, 2023 | 77.43 | 78.59 | 76.64 | 78.32 | 38,778 | +1.68(+2.20%) |
Jan 05, 2023 | 77.45 | 77.45 | 76.57 | 76.64 | 42,944 | -1.53(-1.96%) |
Jan 04, 2023 | 78.04 | 78.44 | 77.65 | 78.17 | 56,196 | +0.75(+0.97%) |
Jan 03, 2023 | 79.34 | 79.38 | 76.99 | 77.42 | 26,688 | -1.00(-1.27%) |
Dec 30, 2022 | 77.93 | 78.44 | 77.49 | 78.42 | 35,179 | -0.14(-0.18%) |
Dec 29, 2022 | 77.49 | 78.85 | 77.28 | 78.56 | 54,019 | +1.74(+2.27%) |
Dec 28, 2022 | 77.63 | 77.95 | 76.76 | 76.82 | 84,478 | -0.99(-1.27%) |
Dec 27, 2022 | 78.39 | 78.45 | 77.64 | 77.80 | 40,169 | -0.68(-0.86%) |
Dec 23, 2022 | 78.22 | 78.53 | 77.66 | 78.48 | 67,824 | +0.04(+0.05%) |
Dec 22, 2022 | 78.93 | 78.93 | 77.19 | 78.44 | 103,620 | -1.21(-1.52%) |
Dec 21, 2022 | 79.06 | 80.06 | 78.53 | 79.65 | 41,298 | +1.13(+1.44%) |
Dec 20, 2022 | 77.85 | 78.91 | 77.79 | 78.52 | 51,203 | +0.41(+0.52%) |
Dec 19, 2022 | 79.37 | 79.37 | 77.87 | 78.11 | 51,459 | -1.53(-1.93%) |
Dec 16, 2022 | 79.68 | 80.07 | 78.99 | 79.65 | 42,993 | -0.78(-0.97%) |
Dec 15, 2022 | 81.51 | 81.64 | 80.11 | 80.43 | 32,182 | -2.39(-2.88%) |
Dec 14, 2022 | 82.91 | 83.57 | 82.07 | 82.82 | 35,797 | -0.05(-0.06%) |
Dec 13, 2022 | 85.06 | 85.06 | 82.67 | 82.87 | 23,461 | +0.21(+0.26%) |
Dec 12, 2022 | 81.76 | 82.66 | 81.76 | 82.66 | 30,511 | +0.88(+1.07%) |
Dec 09, 2022 | 82.43 | 82.77 | 81.74 | 81.78 | 38,980 | -1.07(-1.29%) |
Dec 08, 2022 | 82.56 | 83.35 | 82.21 | 82.85 | 37,357 | +0.66(+0.81%) |
Dec 07, 2022 | 81.79 | 82.64 | 81.79 | 82.18 | 29,304 | +0.21(+0.25%) |
Dec 06, 2022 | 83.12 | 83.15 | 81.44 | 81.98 | 25,720 | -1.12(-1.35%) |
Dec 05, 2022 | 84.89 | 84.92 | 82.89 | 83.10 | 27,338 | -2.47(-2.88%) |
Dec 02, 2022 | 83.90 | 85.68 | 83.90 | 85.56 | 19,025 | +0.00(+0.00%) |
Dec 01, 2022 | 85.60 | 85.78 | 84.82 | 85.56 | 74,480 | +0.17(+0.20%) |
Nov 30, 2022 | 82.89 | 85.39 | 82.42 | 85.39 | 37,816 | +1.98(+2.37%) |
Nov 29, 2022 | 83.76 | 84.00 | 83.34 | 83.41 | 33,240 | -0.24(-0.28%) |
Nov 28, 2022 | 84.58 | 84.94 | 83.53 | 83.65 | 25,285 | -1.49(-1.74%) |
Nov 25, 2022 | 84.98 | 85.30 | 84.85 | 85.14 | 12,397 | +0.01(+0.01%) |
Nov 23, 2022 | 84.43 | 85.28 | 84.39 | 85.13 | 27,917 | +0.68(+0.81%) |
Nov 22, 2022 | 84.00 | 84.50 | 83.18 | 84.44 | 66,051 | +0.94(+1.13%) |
Nov 21, 2022 | 83.72 | 83.79 | 83.16 | 83.50 | 26,290 | -0.76(-0.91%) |
Nov 18, 2022 | 85.06 | 85.06 | 83.83 | 84.26 | 21,917 | +0.15(+0.18%) |
Nov 17, 2022 | 83.39 | 84.38 | 83.16 | 84.12 | 59,012 | -0.69(-0.82%) |
Nov 16, 2022 | 86.06 | 86.25 | 84.74 | 84.81 | 50,684 | -1.77(-2.05%) |
Nov 15, 2022 | 87.06 | 87.06 | 86.05 | 86.58 | 31,980 | +1.18(+1.38%) |
Nov 14, 2022 | 85.54 | 86.61 | 85.38 | 85.40 | 21,859 | -0.52(-0.60%) |
Nov 11, 2022 | 86.09 | 86.51 | 85.42 | 85.92 | 18,784 | -0.05(-0.06%) |
Nov 10, 2022 | 84.93 | 85.97 | 84.50 | 85.97 | 25,451 | +4.28(+5.24%) |
Nov 09, 2022 | 82.99 | 83.01 | 81.54 | 81.69 | 18,897 | -1.98(-2.37%) |
Nov 08, 2022 | 83.80 | 84.48 | 82.69 | 83.67 | 36,869 | +0.13(+0.15%) |
Nov 07, 2022 | 83.83 | 83.83 | 83.03 | 83.54 | 21,202 | +0.25(+0.30%) |
Nov 04, 2022 | 84.95 | 84.95 | 82.10 | 83.29 | 36,394 | -0.60(-0.72%) |
Nov 03, 2022 | 83.25 | 84.82 | 83.13 | 83.90 | 29,253 | -0.27(-0.32%) |
Nov 02, 2022 | 86.16 | 84.15 | 84.17 | 36,096 | -2.32(-2.68%) | |
Nov 01, 2022 | 87.49 | 87.49 | 86.46 | 86.48 | 65,557 | +0.36(+0.41%) |
Oct 31, 2022 | 86.26 | 86.50 | 85.92 | 86.13 | 26,695 | -0.68(-0.79%) |
Oct 28, 2022 | 85.68 | 86.87 | 85.36 | 86.81 | 69,987 | +1.21(+1.41%) |
Oct 27, 2022 | 86.20 | 86.53 | 85.49 | 85.60 | 59,198 | -0.16(-0.18%) |
Oct 26, 2022 | 85.41 | 87.36 | 85.41 | 85.76 | 46,138 | -0.21(-0.24%) |
Oct 25, 2022 | 84.15 | 86.09 | 84.15 | 85.97 | 27,164 | +2.01(+2.39%) |
Oct 24, 2022 | 83.86 | 84.19 | 82.83 | 83.96 | 26,041 | +0.39(+0.46%) |
Oct 21, 2022 | 81.85 | 83.66 | 81.19 | 83.57 | 26,146 | +1.66(+2.03%) |
Oct 20, 2022 | 82.20 | 83.24 | 81.67 | 81.91 | 52,139 | -0.03(-0.04%) |
Oct 19, 2022 | 82.33 | 82.67 | 81.35 | 81.94 | 36,218 | -1.01(-1.22%) |
Oct 18, 2022 | 83.22 | 83.67 | 81.95 | 82.95 | 26,532 | +1.66(+2.05%) |
Oct 17, 2022 | 80.41 | 81.71 | 80.41 | 81.28 | 30,621 | +2.56(+3.25%) |
Oct 14, 2022 | 82.24 | 82.50 | 78.71 | 78.73 | 142,495 | -2.79(-3.43%) |
Oct 13, 2022 | 78.12 | 81.86 | 77.75 | 81.52 | 58,858 | +1.17(+1.45%) |
Oct 12, 2022 | 80.37 | 80.67 | 79.56 | 80.35 | 35,755 | -0.07(-0.09%) |
Oct 11, 2022 | 80.63 | 81.72 | 79.21 | 80.42 | 77,314 | -0.88(-1.08%) |
Oct 10, 2022 | 82.46 | 82.46 | 80.58 | 81.30 | 34,046 | -1.06(-1.29%) |
Oct 07, 2022 | 83.69 | 83.69 | 81.94 | 82.36 | 21,022 | -2.54(-3.00%) |
Oct 06, 2022 | 85.11 | 86.00 | 84.59 | 84.91 | 34,521 | -0.42(-0.49%) |
Oct 05, 2022 | 84.42 | 85.68 | 83.72 | 85.32 | 16,751 | -0.19(-0.22%) |
Oct 04, 2022 | 83.89 | 85.51 | 83.89 | 85.51 | 131,812 | +3.26(+3.96%) |
Oct 03, 2022 | 81.07 | 82.60 | 80.68 | 82.25 | 40,078 | +2.00(+2.49%) |
Sep 30, 2022 | 80.50 | 81.99 | 80.12 | 80.25 | 58,632 | -0.34(-0.42%) |
Sep 29, 2022 | 81.53 | 81.65 | 79.90 | 80.59 | 30,245 | -1.85(-2.25%) |
Sep 28, 2022 | 80.71 | 82.82 | 80.58 | 82.44 | 43,466 | +2.32(+2.89%) |
Sep 27, 2022 | 80.51 | 81.18 | 79.45 | 80.12 | 55,220 | +0.60(+0.76%) |
Sep 26, 2022 | 80.11 | 81.20 | 79.24 | 79.52 | 59,112 | -0.88(-1.10%) |
Sep 23, 2022 | 80.98 | 80.98 | 79.48 | 80.40 | 175,535 | -1.75(-2.12%) |
Sep 22, 2022 | 83.87 | 83.90 | 81.92 | 82.15 | 33,082 | -2.07(-2.45%) |
Sep 21, 2022 | 85.81 | 86.42 | 84.12 | 84.21 | 18,499 | -1.31(-1.53%) |
Sep 20, 2022 | 86.13 | 86.21 | 85.18 | 85.52 | 22,264 | -1.09(-1.26%) |
Sep 19, 2022 | 85.32 | 86.73 | 85.27 | 86.61 | 51,568 | +0.35(+0.40%) |
Sep 16, 2022 | 86.61 | 86.78 | 85.70 | 86.26 | 34,718 | -1.83(-2.08%) |
Sep 15, 2022 | 88.77 | 89.75 | 87.82 | 88.09 | 51,153 | -1.33(-1.48%) |
Sep 14, 2022 | 88.47 | 89.47 | 88.28 | 89.42 | 27,810 | +1.18(+1.33%) |
Sep 13, 2022 | 88.90 | 89.66 | 88.01 | 88.24 | 46,977 | -2.93(-3.21%) |
Sep 12, 2022 | 90.82 | 91.21 | 90.50 | 91.17 | 55,576 | +0.87(+0.96%) |
Sep 09, 2022 | 89.28 | 90.52 | 89.28 | 90.30 | 34,210 | +1.91(+2.16%) |
Sep 08, 2022 | 86.69 | 88.39 | 86.69 | 88.39 | 24,063 | +1.24(+1.42%) |
Sep 07, 2022 | 85.42 | 87.33 | 85.29 | 87.15 | 38,677 | +1.56(+1.83%) |
Sep 06, 2022 | 86.56 | 86.56 | 85.37 | 85.59 | 215,638 | -0.58(-0.68%) |
Sep 02, 2022 | 87.64 | 87.94 | 85.80 | 86.17 | 27,497 | -0.48(-0.56%) |
Sep 01, 2022 | 86.68 | 86.68 | 85.23 | 86.66 | 121,054 | -1.11(-1.26%) |
Aug 31, 2022 | 88.47 | 88.48 | 87.59 | 87.76 | 50,948 | -0.42(-0.47%) |
Aug 30, 2022 | 89.66 | 89.66 | 87.70 | 88.18 | 29,288 | -1.05(-1.17%) |
Aug 29, 2022 | 88.83 | 89.98 | 88.71 | 89.23 | 23,408 | -0.51(-0.57%) |
Aug 26, 2022 | 92.57 | 92.57 | 89.74 | 89.74 | 27,211 | -2.94(-3.17%) |
Aug 25, 2022 | 91.60 | 92.68 | 91.57 | 92.68 | 33,480 | +1.60(+1.76%) |
Aug 24, 2022 | 90.33 | 91.49 | 90.33 | 91.08 | 31,121 | +0.88(+0.98%) |
Aug 23, 2022 | 89.99 | 90.90 | 89.99 | 90.20 | 47,605 | +0.40(+0.44%) |
Aug 22, 2022 | 90.13 | 90.67 | 89.60 | 89.80 | 32,836 | -1.68(-1.84%) |
Aug 19, 2022 | 92.06 | 92.06 | 91.22 | 91.48 | 48,306 | -1.55(-1.67%) |
Aug 18, 2022 | 92.42 | 93.27 | 92.20 | 93.03 | 21,183 | +0.70(+0.76%) |
Aug 17, 2022 | 92.74 | 92.94 | 91.80 | 92.33 | 30,301 | -1.29(-1.37%) |
Aug 16, 2022 | 93.38 | 93.89 | 92.64 | 93.62 | 133,262 | -0.19(-0.20%) |
Aug 15, 2022 | 92.69 | 93.90 | 92.69 | 93.81 | 92,063 | +0.38(+0.40%) |
Aug 12, 2022 | 92.44 | 93.43 | 92.09 | 93.43 | 39,026 | +1.53(+1.67%) |
Aug 11, 2022 | 92.99 | 93.51 | 91.74 | 91.90 | 32,827 | -0.18(-0.19%) |
Aug 10, 2022 | 91.47 | 92.15 | 91.37 | 92.08 | 23,816 | +2.33(+2.60%) |
Aug 09, 2022 | 90.32 | 90.32 | 89.44 | 89.74 | 37,634 | -0.86(-0.95%) |
Aug 08, 2022 | 90.79 | 91.83 | 90.39 | 90.60 | 33,177 | +0.34(+0.37%) |
Aug 05, 2022 | 88.55 | 90.49 | 88.52 | 90.27 | 37,316 | +0.59(+0.66%) |
Aug 04, 2022 | 90.13 | 90.13 | 89.29 | 89.67 | 16,335 | -0.57(-0.64%) |
Aug 03, 2022 | 89.23 | 90.38 | 89.22 | 90.25 | 56,138 | +1.22(+1.37%) |
Aug 02, 2022 | 88.21 | 89.87 | 88.10 | 89.03 | 20,157 | +0.80(+0.91%) |
Aug 01, 2022 | 87.98 | 88.45 | 87.46 | 88.23 | 116,168 | -0.39(-0.44%) |
Jul 29, 2022 | 87.73 | 88.68 | 87.73 | 88.61 | 21,325 | +0.91(+1.04%) |
Jul 28, 2022 | 86.77 | 87.79 | 86.20 | 87.70 | 19,294 | +1.22(+1.41%) |
Jul 27, 2022 | 85.06 | 86.82 | 84.96 | 86.49 | 29,627 | +2.39(+2.85%) |
Jul 26, 2022 | 84.98 | 85.14 | 83.92 | 84.09 | 28,546 | -1.24(-1.45%) |
Jul 25, 2022 | 84.97 | 85.46 | 84.21 | 85.33 | 27,971 | +0.54(+0.64%) |
Jul 22, 2022 | 86.41 | 86.80 | 84.30 | 84.79 | 21,106 | -1.42(-1.65%) |
Jul 21, 2022 | 85.27 | 86.24 | 84.62 | 86.21 | 25,740 | +0.64(+0.75%) |
Jul 20, 2022 | 84.48 | 85.84 | 84.48 | 85.57 | 43,615 | +1.38(+1.64%) |
Jul 19, 2022 | 83.08 | 84.28 | 83.05 | 84.18 | 29,717 | +1.97(+2.39%) |
Jul 18, 2022 | 83.47 | 83.78 | 82.00 | 82.22 | 43,176 | -0.23(-0.28%) |
Jul 15, 2022 | 81.64 | 82.46 | 81.20 | 82.44 | 53,132 | +1.56(+1.93%) |
Jul 14, 2022 | 80.65 | 81.03 | 79.65 | 80.88 | 47,137 | -0.88(-1.08%) |
Jul 13, 2022 | 80.70 | 82.39 | 80.70 | 81.76 | 51,709 | -0.33(-0.40%) |
Jul 12, 2022 | 82.76 | 83.58 | 81.72 | 82.09 | 33,887 | -0.82(-0.99%) |
Jul 11, 2022 | 83.65 | 83.93 | 82.76 | 82.91 | 21,778 | -1.35(-1.61%) |
Jul 08, 2022 | 83.72 | 84.78 | 83.24 | 84.26 | 34,069 | -0.02(-0.02%) |
Jul 07, 2022 | 83.00 | 84.42 | 83.00 | 84.28 | 31,982 | +1.87(+2.27%) |
Jul 06, 2022 | 82.47 | 83.31 | 81.66 | 82.41 | 46,778 | -0.33(-0.39%) |
Jul 05, 2022 | 81.02 | 82.74 | 80.49 | 82.74 | 76,597 | +0.53(+0.65%) |
Jul 01, 2022 | 80.99 | 82.31 | 80.50 | 82.21 | 49,592 | +0.97(+1.19%) |
Jun 30, 2022 | 81.31 | 82.06 | 80.34 | 81.24 | 68,681 | -1.21(-1.46%) |
Jun 29, 2022 | 83.11 | 83.14 | 81.95 | 82.44 | 147,721 | -0.77(-0.93%) |
Jun 28, 2022 | 85.53 | 86.07 | 82.95 | 83.21 | 30,275 | -1.78(-2.09%) |
Jun 27, 2022 | 84.91 | 85.22 | 84.33 | 84.99 | 29,224 | +0.01(+0.01%) |
Jun 24, 2022 | 83.20 | 85.02 | 83.20 | 84.98 | 41,536 | +2.53(+3.07%) |
Jun 23, 2022 | 81.91 | 82.58 | 81.36 | 82.45 | 40,942 | +1.13(+1.38%) |
Jun 22, 2022 | 80.56 | 82.28 | 80.25 | 81.33 | 40,719 | -0.57(-0.70%) |
Jun 21, 2022 | 80.92 | 82.62 | 80.92 | 81.90 | 42,863 | +2.06(+2.58%) |
Jun 17, 2022 | 79.15 | 80.32 | 78.48 | 79.84 | 68,779 | +0.95(+1.20%) |
Jun 16, 2022 | 80.35 | 80.44 | 78.34 | 78.89 | 46,174 | -3.77(-4.56%) |
Jun 15, 2022 | 81.98 | 83.61 | 81.22 | 82.66 | 59,621 | +1.54(+1.90%) |
Jun 14, 2022 | 81.91 | 82.15 | 80.34 | 81.12 | 78,621 | -0.29(-0.35%) |
Jun 13, 2022 | 83.23 | 83.75 | 81.13 | 81.41 | 61,876 | -4.82(-5.59%) |
Jun 10, 2022 | 87.49 | 87.73 | 85.88 | 86.22 | 50,135 | -2.99(-3.35%) |
Jun 09, 2022 | 91.46 | 91.86 | 89.21 | 89.21 | 36,475 | -2.83(-3.08%) |
Jun 08, 2022 | 92.74 | 93.36 | 91.72 | 92.05 | 31,627 | -1.00(-1.07%) |
Jun 07, 2022 | 90.52 | 93.15 | 90.52 | 93.04 | 50,155 | +1.62(+1.77%) |
Jun 06, 2022 | 92.59 | 92.59 | 91.10 | 91.42 | 35,167 | +0.39(+0.43%) |
Jun 03, 2022 | 91.28 | 92.01 | 90.60 | 91.03 | 157,599 | -1.62(-1.75%) |
Jun 02, 2022 | 89.60 | 92.71 | 89.60 | 92.65 | 47,337 | +3.02(+3.37%) |
Jun 01, 2022 | 90.96 | 91.13 | 88.50 | 89.63 | 66,241 | -0.69(-0.76%) |
May 31, 2022 | 92.02 | 92.02 | 89.86 | 90.32 | 57,818 | -1.76(-1.91%) |
May 27, 2022 | 90.09 | 92.09 | 90.09 | 92.08 | 67,412 | +3.12(+3.51%) |
May 26, 2022 | 86.45 | 89.36 | 86.45 | 88.96 | 37,871 | +2.37(+2.74%) |
May 25, 2022 | 84.43 | 87.14 | 84.43 | 86.59 | 50,031 | +1.91(+2.25%) |
May 24, 2022 | 85.86 | 85.86 | 83.59 | 84.68 | 41,835 | -2.21(-2.54%) |
May 23, 2022 | 86.46 | 87.07 | 85.31 | 86.89 | 67,500 | +0.85(+0.99%) |
May 20, 2022 | 87.37 | 87.37 | 83.64 | 86.04 | 95,543 | -0.05(-0.06%) |
May 19, 2022 | 84.29 | 87.25 | 84.18 | 86.09 | 101,903 | +1.20(+1.42%) |
May 18, 2022 | 87.55 | 88.04 | 84.53 | 84.89 | 86,447 | -3.63(-4.10%) |
May 17, 2022 | 88.33 | 88.72 | 86.74 | 88.52 | 68,192 | +1.89(+2.18%) |
May 16, 2022 | 87.86 | 88.61 | 86.49 | 86.64 | 94,961 | -1.80(-2.03%) |
May 13, 2022 | 85.92 | 88.79 | 85.92 | 88.43 | 74,182 | +4.24(+5.04%) |
May 12, 2022 | 82.51 | 85.52 | 81.94 | 84.19 | 125,630 | +0.81(+0.97%) |
May 11, 2022 | 84.55 | 87.08 | 83.22 | 83.38 | 132,814 | -1.76(-2.06%) |
May 10, 2022 | 86.40 | 86.87 | 82.97 | 85.14 | 154,807 | +0.45(+0.54%) |
May 09, 2022 | 88.80 | 89.08 | 84.29 | 84.68 | 72,536 | -5.95(-6.57%) |
May 06, 2022 | 92.20 | 92.37 | 88.94 | 90.63 | 73,063 | -2.29(-2.46%) |
May 05, 2022 | 96.63 | 96.73 | 91.94 | 92.92 | 43,270 | -4.96(-5.06%) |
May 04, 2022 | 95.77 | 98.05 | 92.92 | 97.88 | 90,652 | +2.66(+2.79%) |
May 03, 2022 | 95.77 | 96.34 | 94.64 | 95.22 | 77,181 | -0.62(-0.65%) |