Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.18 | 81.62 | 81.18 | 81.62 | 7,593,687 | +0.75(+0.93%) |
Apr 27, 2023 | 80.94 | 80.97 | 80.80 | 80.87 | 3,864,179 | +0.02(+0.02%) |
Apr 26, 2023 | 81.19 | 81.25 | 80.80 | 80.86 | 5,351,709 | -0.22(-0.27%) |
Apr 25, 2023 | 80.73 | 81.18 | 80.73 | 81.07 | 4,565,682 | +0.49(+0.61%) |
Apr 24, 2023 | 80.26 | 80.62 | 80.26 | 80.58 | 5,147,632 | +0.22(+0.27%) |
Apr 21, 2023 | 80.54 | 80.65 | 80.19 | 80.36 | 3,118,855 | +0.01(+0.01%) |
Apr 20, 2023 | 80.38 | 80.57 | 80.30 | 80.35 | 6,503,030 | -0.09(-0.12%) |
Apr 19, 2023 | 80.53 | 80.62 | 80.41 | 80.45 | 5,769,151 | -0.39(-0.48%) |
Apr 18, 2023 | 80.76 | 81.10 | 80.76 | 80.84 | 4,924,896 | -0.02(-0.02%) |
Apr 17, 2023 | 81.21 | 81.22 | 80.70 | 80.86 | 6,732,608 | -0.52(-0.64%) |
Apr 14, 2023 | 81.38 | 81.54 | 81.17 | 81.38 | 4,388,889 | -0.17(-0.21%) |
Apr 13, 2023 | 81.64 | 81.81 | 81.48 | 81.55 | 3,153,253 | +0.09(+0.10%) |
Apr 12, 2023 | 81.70 | 81.80 | 81.23 | 81.46 | 4,896,431 | +0.24(+0.29%) |
Apr 11, 2023 | 81.34 | 81.39 | 81.17 | 81.22 | 4,678,918 | +0.09(+0.11%) |
Apr 10, 2023 | 81.14 | 81.20 | 80.96 | 81.14 | 4,281,098 | -0.43(-0.52%) |
Apr 06, 2023 | 81.66 | 81.71 | 81.50 | 81.57 | 3,761,343 | -0.09(-0.10%) |
Apr 05, 2023 | 81.66 | 81.88 | 81.41 | 81.65 | 5,245,638 | -0.17(-0.21%) |
Apr 04, 2023 | 81.58 | 81.91 | 81.52 | 81.82 | 4,942,943 | +0.11(+0.14%) |
Apr 03, 2023 | 81.46 | 81.81 | 81.34 | 81.71 | 6,625,097 | +0.30(+0.37%) |
Mar 31, 2023 | 80.98 | 81.51 | 80.95 | 81.40 | 7,627,422 | +0.52(+0.64%) |
Mar 30, 2023 | 80.73 | 80.92 | 80.58 | 80.88 | 6,886,665 | +0.56(+0.69%) |
Mar 29, 2023 | 80.18 | 80.34 | 80.11 | 80.33 | 6,768,047 | +0.39(+0.48%) |
Mar 28, 2023 | 80.21 | 80.23 | 79.79 | 79.94 | 12,614,384 | -0.28(-0.35%) |
Mar 27, 2023 | 80.24 | 80.46 | 80.19 | 80.22 | 4,493,476 | -0.34(-0.42%) |
Mar 24, 2023 | 80.76 | 80.99 | 80.52 | 80.56 | 5,246,444 | -0.44(-0.55%) |
Mar 23, 2023 | 80.68 | 81.01 | 80.51 | 81.01 | 6,814,752 | +0.29(+0.36%) |
Mar 22, 2023 | 79.99 | 81.19 | 79.85 | 80.71 | 9,621,361 | +0.70(+0.87%) |
Mar 21, 2023 | 80.00 | 80.12 | 79.84 | 80.02 | 5,936,938 | +0.57(+0.71%) |
Mar 20, 2023 | 79.32 | 79.78 | 79.32 | 79.45 | 10,087,991 | +0.01(+0.01%) |
Mar 17, 2023 | 79.82 | 79.87 | 79.43 | 79.44 | 21,669,266 | -0.36(-0.45%) |
Mar 16, 2023 | 80.20 | 80.35 | 79.61 | 79.80 | 7,804,951 | -0.34(-0.42%) |
Mar 15, 2023 | 79.82 | 80.15 | 79.54 | 80.14 | 12,063,273 | +0.29(+0.37%) |
Mar 14, 2023 | 80.09 | 80.38 | 79.73 | 79.85 | 7,681,243 | -0.22(-0.27%) |
Mar 13, 2023 | 79.96 | 80.81 | 79.94 | 80.06 | 15,534,795 | -0.13(-0.16%) |
Mar 10, 2023 | 80.08 | 80.36 | 79.86 | 80.20 | 9,354,974 | +0.75(+0.94%) |
Mar 09, 2023 | 79.65 | 79.91 | 79.35 | 79.45 | 12,593,085 | +0.02(+0.02%) |
Mar 08, 2023 | 79.80 | 80.19 | 79.33 | 79.43 | 7,190,263 | -0.38(-0.47%) |
Mar 07, 2023 | 80.30 | 80.32 | 79.64 | 79.81 | 7,414,082 | -0.33(-0.41%) |
Mar 06, 2023 | 80.64 | 80.66 | 80.07 | 80.14 | 4,944,239 | -0.32(-0.40%) |
Mar 03, 2023 | 79.82 | 80.48 | 79.72 | 80.46 | 6,677,294 | +1.22(+1.54%) |
Mar 02, 2023 | 78.98 | 79.33 | 78.88 | 79.24 | 9,424,102 | -0.29(-0.37%) |
Mar 01, 2023 | 79.96 | 80.05 | 79.48 | 79.54 | 7,741,720 | -0.53(-0.66%) |
Feb 28, 2023 | 80.02 | 80.19 | 79.65 | 80.06 | 6,063,262 | -0.34(-0.42%) |
Feb 27, 2023 | 80.42 | 80.51 | 80.09 | 80.40 | 7,267,659 | +0.40(+0.50%) |
Feb 24, 2023 | 79.84 | 80.17 | 79.70 | 80.00 | 5,496,075 | -0.55(-0.69%) |
Feb 23, 2023 | 80.14 | 80.62 | 79.89 | 80.55 | 8,530,095 | +1.27(+1.60%) |
Feb 22, 2023 | 79.46 | 79.68 | 79.21 | 79.29 | 9,472,212 | +0.31(+0.39%) |
Feb 21, 2023 | 79.55 | 79.60 | 78.91 | 78.98 | 7,755,609 | -1.21(-1.51%) |
Feb 17, 2023 | 79.94 | 80.25 | 79.84 | 80.19 | 9,572,626 | +0.03(+0.04%) |
Feb 16, 2023 | 80.49 | 80.60 | 80.14 | 80.16 | 8,737,941 | -0.53(-0.65%) |
Feb 15, 2023 | 80.68 | 80.84 | 80.48 | 80.68 | 9,216,701 | -0.23(-0.29%) |
Feb 14, 2023 | 80.97 | 81.12 | 80.52 | 80.92 | 15,307,813 | +0.05(+0.06%) |
Feb 13, 2023 | 80.88 | 81.01 | 80.65 | 80.87 | 7,149,191 | +0.23(+0.28%) |
Feb 10, 2023 | 81.06 | 81.10 | 80.36 | 80.65 | 10,774,292 | -0.63(-0.77%) |
Feb 09, 2023 | 82.22 | 82.32 | 81.15 | 81.28 | 8,291,931 | -0.54(-0.65%) |
Feb 08, 2023 | 81.86 | 81.94 | 81.40 | 81.81 | 8,041,093 | -0.05(-0.06%) |
Feb 07, 2023 | 81.77 | 82.49 | 81.49 | 81.86 | 8,920,323 | +0.08(+0.09%) |
Feb 06, 2023 | 82.19 | 82.26 | 81.72 | 81.78 | 9,579,316 | -1.17(-1.42%) |
Feb 03, 2023 | 83.00 | 83.40 | 82.88 | 82.96 | 9,641,339 | -1.16(-1.37%) |
Feb 02, 2023 | 84.34 | 84.51 | 83.91 | 84.11 | 15,105,870 | +0.27(+0.32%) |
Feb 01, 2023 | 82.68 | 83.89 | 82.54 | 83.84 | 9,189,891 | +1.56(+1.90%) |
Jan 31, 2023 | 82.08 | 82.34 | 81.90 | 82.28 | 10,713,721 | +0.40(+0.49%) |
Jan 30, 2023 | 82.29 | 82.60 | 81.88 | 81.88 | 7,102,715 | -1.06(-1.28%) |
Jan 27, 2023 | 82.62 | 83.07 | 82.62 | 82.94 | 4,439,048 | -0.16(-0.19%) |
Jan 26, 2023 | 82.85 | 83.12 | 82.56 | 83.09 | 6,233,603 | +0.00(+0.00%) |
Jan 25, 2023 | 82.79 | 83.11 | 82.65 | 83.09 | 6,721,693 | -0.06(-0.07%) |
Jan 24, 2023 | 82.53 | 83.18 | 82.38 | 83.15 | 6,868,579 | +0.37(+0.44%) |
Jan 23, 2023 | 82.69 | 82.97 | 82.60 | 82.79 | 4,563,014 | -0.05(-0.06%) |
Jan 20, 2023 | 82.67 | 82.86 | 82.53 | 82.83 | 6,551,178 | -0.19(-0.23%) |
Jan 19, 2023 | 82.95 | 83.15 | 82.63 | 83.02 | 11,367,931 | -0.23(-0.28%) |
Jan 18, 2023 | 83.38 | 83.75 | 82.94 | 83.25 | 14,331,216 | +0.97(+1.18%) |
Jan 17, 2023 | 81.73 | 82.40 | 81.66 | 82.28 | 8,212,391 | +0.08(+0.10%) |
Jan 13, 2023 | 82.05 | 82.56 | 82.01 | 82.20 | 8,258,604 | -0.20(-0.24%) |
Jan 12, 2023 | 81.81 | 82.51 | 81.11 | 82.39 | 11,829,598 | +0.96(+1.18%) |
Jan 11, 2023 | 81.43 | 81.58 | 81.19 | 81.43 | 23,148,060 | +0.92(+1.14%) |
Jan 10, 2023 | 80.62 | 80.62 | 80.25 | 80.51 | 9,408,990 | -0.51(-0.62%) |
Jan 09, 2023 | 80.74 | 81.35 | 80.63 | 81.02 | 8,944,736 | -0.16(-0.20%) |
Jan 06, 2023 | 79.88 | 81.19 | 79.77 | 81.18 | 8,692,093 | +1.41(+1.77%) |
Jan 05, 2023 | 79.72 | 79.91 | 79.44 | 79.76 | 7,080,254 | -0.73(-0.91%) |
Jan 04, 2023 | 80.18 | 80.58 | 80.05 | 80.49 | 6,864,084 | +0.97(+1.22%) |
Jan 03, 2023 | 80.12 | 80.14 | 79.47 | 79.52 | 6,984,589 | +0.35(+0.44%) |
Dec 30, 2022 | 79.28 | 79.43 | 79.01 | 79.17 | 2,634,445 | -0.39(-0.49%) |
Dec 29, 2022 | 79.52 | 79.67 | 79.20 | 79.57 | 4,628,433 | +0.61(+0.77%) |
Dec 28, 2022 | 79.41 | 79.66 | 78.88 | 78.96 | 6,221,456 | -0.29(-0.37%) |
Dec 27, 2022 | 79.61 | 79.63 | 79.21 | 79.25 | 2,519,997 | -0.48(-0.60%) |
Dec 23, 2022 | 79.91 | 80.01 | 79.54 | 79.72 | 2,423,328 | -0.43(-0.54%) |
Dec 22, 2022 | 80.53 | 80.53 | 79.94 | 80.16 | 4,831,994 | -0.41(-0.51%) |
Dec 21, 2022 | 80.26 | 80.66 | 80.15 | 80.57 | 7,124,956 | +1.04(+1.31%) |
Dec 20, 2022 | 79.49 | 79.77 | 79.32 | 79.53 | 5,852,318 | -0.40(-0.50%) |
Dec 19, 2022 | 80.23 | 80.29 | 79.87 | 79.93 | 5,723,411 | -0.44(-0.55%) |
Dec 16, 2022 | 80.45 | 80.56 | 80.10 | 80.37 | 6,051,416 | -0.42(-0.52%) |
Dec 15, 2022 | 81.14 | 81.14 | 80.57 | 80.79 | 6,521,621 | -0.43(-0.53%) |
Dec 14, 2022 | 81.28 | 81.63 | 80.38 | 81.22 | 6,829,556 | -0.12(-0.15%) |
Dec 13, 2022 | 82.40 | 82.41 | 81.19 | 81.34 | 11,617,811 | +0.77(+0.96%) |
Dec 12, 2022 | 80.70 | 80.77 | 80.34 | 80.57 | 5,580,969 | +0.30(+0.37%) |
Dec 09, 2022 | 80.51 | 80.86 | 80.27 | 80.27 | 6,853,786 | -0.56(-0.69%) |
Dec 08, 2022 | 80.98 | 81.27 | 80.68 | 80.83 | 6,078,535 | -0.15(-0.18%) |
Dec 07, 2022 | 80.31 | 80.99 | 80.30 | 80.98 | 7,134,153 | +1.16(+1.45%) |
Dec 06, 2022 | 80.15 | 80.21 | 79.59 | 79.82 | 6,981,833 | -0.44(-0.55%) |
Dec 05, 2022 | 80.85 | 81.04 | 80.15 | 80.26 | 7,437,411 | -1.25(-1.53%) |
Dec 02, 2022 | 80.65 | 81.52 | 80.47 | 81.51 | 6,033,937 | -0.34(-0.42%) |
Dec 01, 2022 | 80.67 | 81.91 | 80.50 | 81.86 | 14,694,449 | +1.59(+1.99%) |
Nov 30, 2022 | 79.36 | 80.40 | 79.20 | 80.26 | 6,118,033 | +0.90(+1.13%) |
Nov 29, 2022 | 79.24 | 79.49 | 79.03 | 79.36 | 5,084,575 | +0.36(+0.46%) |
Nov 28, 2022 | 79.32 | 79.52 | 78.92 | 79.00 | 5,871,391 | -0.32(-0.40%) |
Nov 25, 2022 | 78.90 | 79.33 | 78.90 | 79.32 | 1,854,286 | +0.36(+0.46%) |
Nov 23, 2022 | 78.64 | 79.09 | 78.53 | 78.95 | 3,172,865 | +0.51(+0.65%) |
Nov 22, 2022 | 77.93 | 78.45 | 77.91 | 78.44 | 6,226,585 | +0.81(+1.04%) |
Nov 21, 2022 | 77.94 | 78.00 | 77.47 | 77.63 | 4,983,962 | +0.01(+0.01%) |
Nov 18, 2022 | 77.94 | 78.02 | 77.30 | 77.63 | 4,728,209 | +0.00(+0.00%) |
Nov 17, 2022 | 77.44 | 77.87 | 77.35 | 77.63 | 7,169,086 | -0.71(-0.90%) |
Nov 16, 2022 | 78.26 | 78.46 | 78.05 | 78.33 | 10,831,342 | +0.00(+0.00%) |
Nov 15, 2022 | 77.97 | 78.39 | 77.11 | 78.33 | 21,092,704 | +1.45(+1.88%) |
Nov 14, 2022 | 77.02 | 77.32 | 76.83 | 76.88 | 10,343,903 | -0.66(-0.85%) |
Nov 11, 2022 | 77.67 | 77.81 | 77.08 | 77.54 | 7,062,194 | -0.02(-0.02%) |
Nov 10, 2022 | 76.36 | 77.61 | 76.23 | 77.56 | 16,133,723 | +3.41(+4.60%) |
Nov 09, 2022 | 74.91 | 75.49 | 73.82 | 74.15 | 12,640,788 | -1.01(-1.35%) |
Nov 08, 2022 | 74.80 | 75.51 | 74.69 | 75.16 | 5,829,821 | +0.52(+0.70%) |
Nov 07, 2022 | 74.90 | 74.90 | 74.38 | 74.64 | 5,042,953 | -0.03(-0.04%) |
Nov 04, 2022 | 74.17 | 74.79 | 73.96 | 74.67 | 11,037,163 | +1.18(+1.60%) |
Nov 03, 2022 | 72.92 | 73.67 | 72.66 | 73.49 | 10,099,196 | -0.26(-0.35%) |
Nov 02, 2022 | 74.32 | 73.63 | 73.75 | 9,395,923 | -0.57(-0.76%) | |
Nov 01, 2022 | 74.01 | 74.37 | 73.60 | 74.32 | 12,058,290 | +1.40(+1.93%) |
Oct 31, 2022 | 73.62 | 73.62 | 72.77 | 72.92 | 37,526,656 | -1.15(-1.55%) |
Oct 28, 2022 | 73.76 | 74.27 | 73.72 | 74.06 | 5,169,607 | +0.18(+0.25%) |
Oct 27, 2022 | 73.70 | 74.20 | 73.55 | 73.88 | 7,462,012 | +0.17(+0.23%) |
Oct 26, 2022 | 73.25 | 74.14 | 73.25 | 73.71 | 7,597,816 | +0.48(+0.66%) |
Oct 25, 2022 | 72.39 | 73.29 | 72.31 | 73.23 | 10,055,096 | +1.25(+1.73%) |
Oct 24, 2022 | 71.75 | 72.32 | 71.40 | 71.98 | 7,991,961 | -0.05(-0.06%) |
Oct 21, 2022 | 71.15 | 72.07 | 70.55 | 72.03 | 11,674,593 | +0.79(+1.10%) |
Oct 20, 2022 | 71.49 | 72.17 | 71.02 | 71.24 | 7,105,948 | -0.73(-1.01%) |
Oct 19, 2022 | 72.17 | 72.46 | 71.84 | 71.97 | 9,354,756 | -1.09(-1.49%) |
Oct 18, 2022 | 72.68 | 73.13 | 72.25 | 73.06 | 9,814,438 | +0.77(+1.06%) |
Oct 17, 2022 | 72.55 | 72.96 | 72.21 | 72.30 | 7,942,181 | +0.40(+0.55%) |
Oct 14, 2022 | 73.06 | 73.06 | 71.84 | 71.90 | 8,715,879 | -0.54(-0.74%) |
Oct 13, 2022 | 71.46 | 72.91 | 71.24 | 72.44 | 9,955,497 | -0.22(-0.31%) |
Oct 12, 2022 | 72.92 | 72.92 | 72.44 | 72.66 | 7,311,349 | -0.26(-0.35%) |
Oct 11, 2022 | 72.91 | 73.34 | 72.55 | 72.92 | 10,470,454 | -0.06(-0.08%) |
Oct 10, 2022 | 73.41 | 73.41 | 72.50 | 72.97 | 2,594,572 | -0.21(-0.29%) |
Oct 07, 2022 | 73.61 | 73.77 | 73.01 | 73.18 | 6,533,229 | -1.00(-1.35%) |
Oct 06, 2022 | 74.60 | 74.81 | 74.02 | 74.18 | 9,162,688 | -0.29(-0.38%) |
Oct 05, 2022 | 74.70 | 74.75 | 74.09 | 74.47 | 11,931,998 | -1.07(-1.42%) |
Oct 04, 2022 | 75.48 | 75.72 | 75.17 | 75.54 | 10,649,846 | +1.40(+1.88%) |
Oct 03, 2022 | 73.69 | 74.82 | 73.61 | 74.14 | 14,730,295 | +1.11(+1.52%) |
Sep 30, 2022 | 73.60 | 73.63 | 72.86 | 73.04 | 12,587,747 | -0.17(-0.23%) |
Sep 29, 2022 | 73.35 | 73.50 | 72.40 | 73.20 | 9,752,874 | -0.94(-1.27%) |
Sep 28, 2022 | 72.68 | 74.19 | 72.48 | 74.14 | 10,943,618 | +1.74(+2.40%) |
Sep 27, 2022 | 73.98 | 74.09 | 72.29 | 72.40 | 15,166,849 | -1.18(-1.60%) |
Sep 26, 2022 | 74.45 | 74.78 | 73.40 | 73.58 | 13,082,878 | -1.78(-2.36%) |
Sep 23, 2022 | 75.81 | 75.82 | 74.88 | 75.35 | 11,559,285 | -0.92(-1.21%) |
Sep 22, 2022 | 76.77 | 76.77 | 75.99 | 76.27 | 7,932,874 | -0.52(-0.67%) |
Sep 21, 2022 | 77.17 | 77.48 | 76.45 | 76.79 | 8,163,556 | -0.22(-0.29%) |
Sep 20, 2022 | 77.06 | 77.21 | 76.80 | 77.01 | 4,931,547 | -0.71(-0.92%) |
Sep 19, 2022 | 77.28 | 77.74 | 77.24 | 77.72 | 5,254,755 | +0.27(+0.35%) |
Sep 16, 2022 | 77.23 | 77.75 | 77.15 | 77.45 | 6,018,643 | -0.42(-0.54%) |
Sep 15, 2022 | 77.97 | 78.43 | 77.72 | 77.87 | 7,088,308 | -0.06(-0.07%) |
Sep 14, 2022 | 77.83 | 78.30 | 77.77 | 77.93 | 5,718,445 | -0.06(-0.07%) |
Sep 13, 2022 | 78.11 | 78.45 | 77.92 | 77.98 | 7,372,271 | -1.21(-1.53%) |
Sep 12, 2022 | 79.58 | 79.76 | 79.17 | 79.20 | 4,868,803 | -0.03(-0.03%) |
Sep 09, 2022 | 78.91 | 79.46 | 78.91 | 79.23 | 7,687,188 | +0.48(+0.61%) |
Sep 08, 2022 | 78.53 | 78.92 | 78.35 | 78.75 | 6,149,203 | +0.03(+0.04%) |
Sep 07, 2022 | 77.83 | 78.75 | 77.65 | 78.72 | 8,586,040 | +1.18(+1.52%) |
Sep 06, 2022 | 78.09 | 78.23 | 77.43 | 77.54 | 8,456,321 | -0.72(-0.92%) |
Sep 02, 2022 | 78.39 | 79.04 | 77.83 | 78.26 | 8,016,242 | +0.28(+0.35%) |
Sep 01, 2022 | 77.73 | 78.05 | 77.49 | 77.98 | 8,902,950 | -0.19(-0.24%) |
Aug 31, 2022 | 78.59 | 78.71 | 78.14 | 78.18 | 4,432,909 | -0.63(-0.80%) |
Aug 30, 2022 | 79.15 | 79.21 | 78.38 | 78.81 | 5,726,491 | -0.03(-0.03%) |
Aug 29, 2022 | 79.17 | 79.17 | 78.72 | 78.84 | 4,792,467 | -0.48(-0.60%) |
Aug 26, 2022 | 80.42 | 80.59 | 79.31 | 79.31 | 5,202,828 | -1.26(-1.56%) |
Aug 25, 2022 | 80.03 | 80.57 | 79.62 | 80.57 | 4,298,988 | +0.84(+1.06%) |
Aug 24, 2022 | 79.95 | 80.09 | 79.61 | 79.72 | 3,349,078 | -0.07(-0.09%) |
Aug 23, 2022 | 79.41 | 80.14 | 79.29 | 79.80 | 5,811,067 | +0.83(+1.06%) |
Aug 22, 2022 | 79.16 | 79.17 | 78.81 | 78.96 | 5,670,051 | -0.59(-0.74%) |
Aug 19, 2022 | 80.12 | 80.24 | 79.53 | 79.55 | 6,892,334 | -1.23(-1.52%) |
Aug 18, 2022 | 80.92 | 80.93 | 80.54 | 80.78 | 4,577,467 | -0.09(-0.11%) |
Aug 17, 2022 | 80.93 | 81.05 | 80.32 | 80.87 | 8,556,419 | -0.90(-1.10%) |
Aug 16, 2022 | 81.77 | 82.02 | 81.46 | 81.77 | 10,462,136 | -0.71(-0.87%) |
Aug 15, 2022 | 82.26 | 82.95 | 82.19 | 82.48 | 12,652,749 | -0.16(-0.19%) |
Aug 12, 2022 | 82.07 | 82.69 | 81.96 | 82.64 | 7,561,101 | +0.62(+0.76%) |
Aug 11, 2022 | 82.94 | 83.13 | 81.83 | 82.02 | 11,237,312 | -0.34(-0.41%) |
Aug 10, 2022 | 81.75 | 82.63 | 81.45 | 82.35 | 9,665,949 | +1.45(+1.79%) |
Aug 09, 2022 | 81.71 | 81.80 | 80.89 | 80.91 | 6,804,476 | -1.37(-1.67%) |
Aug 08, 2022 | 81.58 | 82.35 | 81.57 | 82.28 | 7,882,776 | +1.20(+1.48%) |
Aug 05, 2022 | 80.38 | 81.08 | 80.28 | 81.08 | 5,602,372 | -0.16(-0.20%) |
Aug 04, 2022 | 81.21 | 81.55 | 81.09 | 81.25 | 6,738,539 | +0.17(+0.21%) |
Aug 03, 2022 | 79.84 | 81.14 | 79.75 | 81.07 | 4,898,502 | +1.53(+1.92%) |
Aug 02, 2022 | 80.30 | 80.38 | 79.54 | 79.54 | 6,844,177 | -1.17(-1.45%) |
Aug 01, 2022 | 80.36 | 80.88 | 80.17 | 80.71 | 4,743,251 | +0.36(+0.45%) |
Jul 29, 2022 | 80.07 | 80.65 | 80.06 | 80.35 | 7,293,406 | +0.31(+0.39%) |
Jul 28, 2022 | 79.36 | 80.16 | 79.27 | 80.04 | 7,344,242 | +1.02(+1.29%) |
Jul 27, 2022 | 77.96 | 79.14 | 77.89 | 79.02 | 6,279,436 | +1.18(+1.51%) |
Jul 26, 2022 | 78.27 | 78.35 | 77.74 | 77.84 | 7,523,190 | -0.73(-0.93%) |
Jul 25, 2022 | 78.18 | 78.64 | 78.18 | 78.57 | 5,985,590 | +0.05(+0.07%) |
Jul 22, 2022 | 77.95 | 78.52 | 77.95 | 78.52 | 5,508,634 | +0.85(+1.09%) |
Jul 21, 2022 | 77.36 | 77.72 | 77.35 | 77.67 | 8,163,654 | +0.43(+0.56%) |
Jul 20, 2022 | 76.86 | 77.28 | 76.75 | 77.24 | 6,906,454 | +0.60(+0.79%) |
Jul 19, 2022 | 75.75 | 76.66 | 75.70 | 76.64 | 6,735,116 | +1.10(+1.46%) |
Jul 18, 2022 | 75.90 | 76.24 | 75.40 | 75.53 | 8,573,364 | +0.04(+0.05%) |
Jul 15, 2022 | 75.37 | 75.73 | 75.19 | 75.50 | 6,743,466 | +0.75(+1.00%) |
Jul 14, 2022 | 75.19 | 75.34 | 74.74 | 74.75 | 11,279,624 | -1.33(-1.75%) |
Jul 13, 2022 | 75.19 | 76.14 | 75.09 | 76.08 | 13,112,999 | -0.31(-0.41%) |
Jul 12, 2022 | 76.14 | 76.48 | 76.11 | 76.39 | 8,025,046 | -0.22(-0.29%) |
Jul 11, 2022 | 77.03 | 77.21 | 76.26 | 76.61 | 10,284,510 | -0.65(-0.84%) |
Jul 08, 2022 | 77.44 | 77.44 | 76.88 | 77.26 | 3,942,609 | -0.37(-0.47%) |
Jul 07, 2022 | 77.57 | 77.86 | 77.51 | 77.62 | 6,071,134 | +0.23(+0.29%) |
Jul 06, 2022 | 77.70 | 77.90 | 77.30 | 77.39 | 6,170,933 | -0.63(-0.81%) |
Jul 05, 2022 | 77.80 | 78.06 | 77.59 | 78.02 | 5,170,555 | -0.62(-0.79%) |
Jul 01, 2022 | 78.22 | 78.83 | 78.21 | 78.64 | 6,676,866 | +1.09(+1.40%) |
Jun 30, 2022 | 77.00 | 77.69 | 76.61 | 77.56 | 6,468,757 | +0.32(+0.41%) |
Jun 29, 2022 | 76.88 | 77.29 | 76.42 | 77.24 | 6,188,638 | +0.28(+0.37%) |
Jun 28, 2022 | 77.42 | 77.57 | 76.77 | 76.96 | 6,430,077 | -0.59(-0.76%) |
Jun 27, 2022 | 78.36 | 78.44 | 77.52 | 77.55 | 8,588,509 | -1.07(-1.36%) |
Jun 24, 2022 | 78.51 | 79.05 | 78.46 | 78.62 | 3,110,226 | +0.10(+0.13%) |
Jun 23, 2022 | 78.37 | 78.61 | 78.23 | 78.52 | 7,376,083 | +0.52(+0.66%) |
Jun 22, 2022 | 77.98 | 78.36 | 77.95 | 78.00 | 5,042,477 | +0.12(+0.15%) |
Jun 21, 2022 | 77.90 | 78.44 | 77.78 | 77.88 | 7,353,854 | -0.23(-0.29%) |
Jun 17, 2022 | 78.11 | 78.37 | 77.49 | 78.11 | 8,465,690 | +0.42(+0.54%) |
Jun 16, 2022 | 77.53 | 77.97 | 77.04 | 77.69 | 12,024,739 | -1.76(-2.22%) |
Jun 15, 2022 | 78.22 | 79.58 | 77.22 | 79.46 | 11,120,766 | +2.31(+2.99%) |
Jun 14, 2022 | 77.98 | 78.11 | 76.75 | 77.15 | 10,046,240 | -0.04(-0.05%) |
Jun 13, 2022 | 77.88 | 78.08 | 76.65 | 77.18 | 12,757,323 | -2.10(-2.65%) |
Jun 10, 2022 | 80.15 | 80.26 | 79.24 | 79.28 | 10,010,175 | -1.35(-1.68%) |
Jun 09, 2022 | 81.09 | 81.20 | 80.56 | 80.64 | 7,298,201 | -0.67(-0.83%) |
Jun 08, 2022 | 81.75 | 81.86 | 81.27 | 81.31 | 5,962,313 | -0.81(-0.99%) |
Jun 07, 2022 | 81.72 | 82.24 | 81.70 | 82.12 | 4,973,507 | +0.48(+0.59%) |
Jun 06, 2022 | 82.65 | 82.65 | 81.60 | 81.64 | 6,164,320 | -1.09(-1.32%) |
Jun 03, 2022 | 82.47 | 82.92 | 82.43 | 82.73 | 5,783,767 | -0.56(-0.68%) |
Jun 02, 2022 | 82.86 | 83.40 | 82.32 | 83.29 | 6,009,936 | +0.80(+0.97%) |
Jun 01, 2022 | 83.05 | 83.12 | 82.12 | 82.49 | 7,034,195 | -0.15(-0.18%) |
May 31, 2022 | 82.98 | 83.01 | 82.43 | 82.64 | 7,884,409 | -0.43(-0.51%) |
May 27, 2022 | 83.36 | 83.88 | 82.91 | 83.07 | 6,667,031 | +0.14(+0.16%) |
May 26, 2022 | 82.62 | 83.11 | 82.59 | 82.93 | 5,102,602 | +0.27(+0.33%) |
May 25, 2022 | 82.06 | 82.75 | 82.01 | 82.66 | 7,084,957 | +0.72(+0.88%) |
May 24, 2022 | 81.23 | 81.95 | 81.19 | 81.94 | 5,421,926 | +0.71(+0.87%) |
May 23, 2022 | 81.21 | 81.47 | 81.04 | 81.23 | 4,014,598 | +0.05(+0.07%) |
May 20, 2022 | 80.88 | 81.24 | 80.63 | 81.18 | 4,235,500 | +0.53(+0.65%) |
May 19, 2022 | 80.34 | 80.92 | 80.24 | 80.65 | 5,595,190 | +0.43(+0.54%) |
May 18, 2022 | 80.57 | 80.67 | 80.17 | 80.22 | 5,771,290 | -0.52(-0.64%) |
May 17, 2022 | 80.70 | 80.90 | 80.51 | 80.73 | 4,820,717 | +0.29(+0.36%) |
May 16, 2022 | 80.83 | 81.03 | 80.39 | 80.44 | 5,335,976 | -0.43(-0.54%) |
May 13, 2022 | 81.08 | 81.40 | 80.67 | 80.88 | 5,686,558 | -0.14(-0.17%) |
May 12, 2022 | 80.72 | 81.15 | 80.60 | 81.01 | 6,499,409 | +0.05(+0.07%) |
May 11, 2022 | 80.52 | 81.29 | 80.22 | 80.96 | 9,426,181 | +0.35(+0.44%) |
May 10, 2022 | 80.78 | 80.99 | 80.50 | 80.61 | 7,568,125 | +0.40(+0.50%) |
May 09, 2022 | 80.49 | 80.61 | 79.90 | 80.21 | 8,040,493 | -0.72(-0.88%) |
May 06, 2022 | 81.35 | 81.54 | 80.75 | 80.92 | 7,487,063 | -1.10(-1.35%) |
May 05, 2022 | 82.45 | 82.45 | 81.43 | 82.03 | 10,138,863 | -1.25(-1.50%) |
May 04, 2022 | 81.98 | 83.38 | 81.71 | 83.28 | 10,904,496 | +1.40(+1.71%) |
May 03, 2022 | 82.00 | 82.17 | 81.84 | 81.87 | 5,726,292 | +0.34(+0.42%) |