Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.43 | 78.43 | 75.83 | 75.83 | 161 | -1.44(-1.86%) |
May 30, 2023 | 76.14 | 77.26 | 75.80 | 77.26 | 316 | +0.44(+0.57%) |
May 26, 2023 | 76.60 | 76.82 | 76.05 | 76.82 | 506 | +1.32(+1.75%) |
May 25, 2023 | 75.26 | 76.17 | 75.26 | 75.50 | 1,305 | -0.80(-1.05%) |
May 24, 2023 | 74.47 | 76.30 | 74.47 | 76.30 | 200 | -1.11(-1.44%) |
May 23, 2023 | 76.86 | 77.41 | 76.40 | 77.41 | 718 | +1.18(+1.55%) |
May 22, 2023 | 77.06 | 77.84 | 76.23 | 76.23 | 1,188 | -0.22(-0.29%) |
May 19, 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 100 | -0.10(-0.13%) |
May 18, 2023 | 76.56 | 76.56 | 76.56 | 76.56 | 3 | -0.07(-0.10%) |
May 17, 2023 | 77.00 | 77.00 | 76.63 | 76.63 | 696 | +1.01(+1.34%) |
May 16, 2023 | 76.80 | 79.82 | 75.62 | 75.62 | 1,258 | +1.02(+1.37%) |
May 15, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 100 | +0.18(+0.24%) |
May 12, 2023 | 74.42 | 74.42 | 74.42 | 74.42 | 101 | -2.72(-3.52%) |
May 11, 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 43 | -0.27(-0.34%) |
May 10, 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 70 | +0.18(+0.23%) |
May 09, 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 116 | -0.44(-0.56%) |
May 08, 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 164 | +0.56(+0.73%) |
May 05, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 116 | -1.55(-1.96%) |
May 04, 2023 | 77.08 | 78.64 | 77.08 | 78.64 | 1,161 | +1.48(+1.92%) |
May 03, 2023 | 77.17 | 77.17 | 77.17 | 77.17 | 113 | -1.08(-1.39%) |
May 02, 2023 | 79.80 | 79.80 | 77.00 | 78.25 | 1,452 | +0.22(+0.28%) |
May 01, 2023 | 78.03 | 78.03 | 78.03 | 78.03 | 103 | -0.83(-1.05%) |
Apr 28, 2023 | 79.05 | 79.05 | 78.86 | 78.86 | 547 | +0.53(+0.68%) |
Apr 27, 2023 | 77.18 | 79.64 | 77.18 | 78.33 | 1,841 | +1.53(+1.99%) |
Apr 26, 2023 | 77.85 | 79.30 | 76.62 | 76.80 | 1,550 | -1.03(-1.32%) |
Apr 25, 2023 | 77.00 | 77.86 | 77.00 | 77.83 | 703 | -0.14(-0.19%) |
Apr 24, 2023 | 76.15 | 77.97 | 76.15 | 77.97 | 421 | +0.22(+0.29%) |
Apr 21, 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 100 | +0.03(+0.03%) |
Apr 20, 2023 | 79.40 | 79.40 | 77.40 | 77.72 | 504 | +1.59(+2.10%) |
Apr 19, 2023 | 76.13 | 76.13 | 76.13 | 76.13 | 14 | -1.56(-2.01%) |
Apr 18, 2023 | 76.50 | 79.40 | 76.50 | 77.69 | 503 | +0.69(+0.90%) |
Apr 17, 2023 | 76.46 | 79.05 | 76.46 | 77.00 | 1,106 | -1.07(-1.37%) |
Apr 14, 2023 | 80.17 | 80.17 | 77.35 | 78.07 | 357 | +0.76(+0.98%) |
Apr 13, 2023 | 78.50 | 78.50 | 77.01 | 77.31 | 1,382 | +0.31(+0.40%) |
Apr 12, 2023 | 78.41 | 79.76 | 76.43 | 77.00 | 1,304 | -0.83(-1.07%) |
Apr 11, 2023 | 78.09 | 78.80 | 76.14 | 77.83 | 1,249 | +1.29(+1.69%) |
Apr 10, 2023 | 76.27 | 76.54 | 76.23 | 76.54 | 247 | -0.19(-0.25%) |
Apr 06, 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 100 | -1.19(-1.52%) |
Apr 05, 2023 | 76.20 | 77.92 | 76.20 | 77.92 | 101 | +1.15(+1.50%) |
Apr 04, 2023 | 76.77 | 76.77 | 76.77 | 76.77 | 2 | +0.45(+0.59%) |
Apr 03, 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 2 | -1.45(-1.86%) |
Mar 31, 2023 | 82.00 | 82.00 | 76.07 | 77.77 | 925 | +1.20(+1.57%) |
Mar 30, 2023 | 77.99 | 77.99 | 76.56 | 76.56 | 510 | -1.64(-2.10%) |
Mar 29, 2023 | 76.12 | 79.30 | 76.03 | 78.20 | 2,796 | +1.57(+2.05%) |
Mar 28, 2023 | 76.64 | 76.64 | 76.64 | 76.64 | 0 | +0.12(+0.16%) |
Mar 27, 2023 | 77.64 | 77.64 | 76.00 | 76.51 | 1,880 | -0.91(-1.17%) |
Mar 24, 2023 | 78.32 | 78.32 | 77.42 | 77.42 | 1,928 | +0.56(+0.73%) |
Mar 23, 2023 | 75.71 | 76.86 | 75.71 | 76.86 | 10,668 | +1.61(+2.15%) |
Mar 22, 2023 | 73.43 | 75.25 | 73.43 | 75.25 | 222 | -0.67(-0.89%) |
Mar 21, 2023 | 75.92 | 75.92 | 75.92 | 75.92 | 0 | -1.15(-1.49%) |
Mar 20, 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 0 | +1.08(+1.42%) |
Mar 17, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 250 | +0.87(+1.16%) |
Mar 16, 2023 | 75.11 | 75.11 | 75.11 | 75.11 | 0 | -0.91(-1.19%) |
Mar 15, 2023 | 77.68 | 77.68 | 76.02 | 76.02 | 714 | -0.17(-0.22%) |
Mar 14, 2023 | 76.19 | 76.19 | 76.19 | 76.19 | 1 | +1.17(+1.56%) |
Mar 13, 2023 | 75.02 | 75.02 | 75.02 | 75.02 | 0 | -1.13(-1.48%) |
Mar 10, 2023 | 76.14 | 76.14 | 76.14 | 76.14 | 100 | +0.55(+0.73%) |
Mar 09, 2023 | 77.79 | 77.79 | 75.59 | 75.59 | 132 | +0.15(+0.20%) |
Mar 08, 2023 | 75.44 | 75.44 | 75.44 | 75.44 | 49 | -0.03(-0.05%) |
Mar 07, 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 28 | +0.84(+1.13%) |
Mar 06, 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 48 | -0.04(-0.06%) |
Mar 03, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 121 | +0.30(+0.40%) |
Mar 02, 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 313 | -0.47(-0.63%) |
Mar 01, 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 73 | +1.65(+2.25%) |
Feb 28, 2023 | 71.72 | 73.20 | 71.72 | 73.20 | 666 | -1.45(-1.94%) |
Feb 27, 2023 | 72.83 | 74.65 | 72.54 | 74.65 | 7,216 | -1.14(-1.51%) |
Feb 24, 2023 | 75.79 | 75.79 | 75.79 | 75.79 | 0 | +0.80(+1.07%) |
Feb 23, 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 23 | -0.87(-1.15%) |
Feb 21, 2023 | 75.86 | 112 | -0.42(-0.55%) | |||
Feb 17, 2023 | 78.54 | 78.54 | 76.28 | 76.28 | 424 | +0.97(+1.29%) |
Feb 16, 2023 | 75.47 | 75.47 | 75.31 | 75.31 | 198 | -0.70(-0.92%) |
Feb 15, 2023 | 76.01 | 76.01 | 76.01 | 76.01 | 0 | +1.47(+1.97%) |
Feb 14, 2023 | 78.73 | 78.73 | 74.54 | 74.54 | 471 | -4.13(-5.25%) |
Feb 13, 2023 | 78.67 | 78.67 | 78.67 | 78.67 | 2 | +1.53(+1.99%) |
Feb 10, 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 100 | -0.82(-1.06%) |
Feb 09, 2023 | 77.96 | 77.96 | 77.96 | 77.96 | 102 | -2.26(-2.82%) |
Feb 08, 2023 | 80.22 | 80.22 | 80.22 | 80.22 | 167 | +1.83(+2.33%) |
Feb 07, 2023 | 78.39 | 78.39 | 78.39 | 78.39 | 0 | -2.61(-3.23%) |
Feb 06, 2023 | 80.02 | 81.01 | 80.00 | 81.01 | 2,161 | +2.34(+2.97%) |
Feb 03, 2023 | 78.67 | 78.67 | 78.67 | 78.67 | 0 | -1.05(-1.32%) |
Feb 02, 2023 | 79.72 | 79.72 | 79.72 | 79.72 | 1 | +0.45(+0.57%) |
Feb 01, 2023 | 79.27 | 79.27 | 79.27 | 79.27 | 288 | -1.48(-1.84%) |
Jan 31, 2023 | 80.75 | 80.75 | 80.75 | 80.75 | 98 | +1.41(+1.78%) |
Jan 30, 2023 | 79.66 | 80.33 | 77.88 | 79.34 | 773 | -2.09(-2.57%) |
Jan 27, 2023 | 81.43 | 81.43 | 81.43 | 81.43 | 124 | +1.84(+2.31%) |
Jan 26, 2023 | 81.78 | 81.78 | 79.59 | 79.59 | 551 | -1.16(-1.44%) |
Jan 25, 2023 | 79.66 | 80.75 | 79.66 | 80.75 | 506 | -0.50(-0.61%) |
Jan 24, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 24 | +0.04(+0.05%) |
Jan 23, 2023 | 80.50 | 81.22 | 80.50 | 81.21 | 601 | -0.46(-0.57%) |
Jan 20, 2023 | 82.05 | 82.05 | 81.31 | 81.67 | 3,274 | +0.37(+0.46%) |
Jan 19, 2023 | 81.30 | 81.30 | 81.30 | 81.30 | 55 | +0.03(+0.04%) |
Jan 18, 2023 | 81.27 | 81.27 | 81.27 | 81.27 | 10 | +0.34(+0.43%) |
Jan 17, 2023 | 80.52 | 81.98 | 80.52 | 80.92 | 2,657 | -0.28(-0.34%) |
Jan 13, 2023 | 80.21 | 81.33 | 80.21 | 81.20 | 4,005 | +0.01(+0.01%) |
Jan 12, 2023 | 81.19 | 81.19 | 81.19 | 81.19 | 68 | +0.54(+0.66%) |
Jan 11, 2023 | 80.66 | 80.66 | 80.66 | 80.66 | 19 | +0.17(+0.21%) |
Jan 10, 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 0 | +0.15(+0.19%) |
Jan 09, 2023 | 80.33 | 80.33 | 80.33 | 80.33 | 155 | +0.88(+1.11%) |
Jan 06, 2023 | 80.10 | 80.10 | 79.45 | 79.45 | 1,301 | +0.53(+0.67%) |
Jan 05, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 3 | +0.01(+0.02%) |
Jan 04, 2023 | 78.91 | 78.91 | 78.91 | 78.91 | 41 | -0.72(-0.90%) |
Jan 03, 2023 | 79.62 | 79.62 | 79.62 | 79.62 | 70 | +0.66(+0.83%) |
Dec 30, 2022 | 78.97 | 78.97 | 78.97 | 78.97 | 100 | -0.06(-0.08%) |
Dec 29, 2022 | 79.50 | 79.50 | 79.03 | 79.03 | 993 | +0.74(+0.94%) |
Dec 28, 2022 | 78.30 | 78.30 | 78.30 | 78.30 | 219 | -1.05(-1.32%) |
Dec 27, 2022 | 79.50 | 79.58 | 79.34 | 79.34 | 1,139 | +0.52(+0.66%) |
Dec 23, 2022 | 78.29 | 78.82 | 77.82 | 78.82 | 430 | -0.92(-1.15%) |
Dec 22, 2022 | 79.25 | 79.74 | 79.25 | 79.74 | 378 | +0.99(+1.25%) |
Dec 21, 2022 | 78.75 | 78.75 | 78.75 | 78.75 | 62 | -1.11(-1.39%) |
Dec 20, 2022 | 79.25 | 79.86 | 79.25 | 79.86 | 2,947 | +0.21(+0.27%) |
Dec 19, 2022 | 79.25 | 80.07 | 79.25 | 79.65 | 8,657 | -0.31(-0.39%) |
Dec 16, 2022 | 80.19 | 80.19 | 79.26 | 79.96 | 413 | +0.76(+0.96%) |
Dec 15, 2022 | 77.77 | 79.19 | 77.77 | 79.19 | 102 | -0.54(-0.67%) |
Dec 14, 2022 | 78.59 | 79.73 | 78.59 | 79.73 | 310 | -0.52(-0.65%) |
Dec 13, 2022 | 79.59 | 80.25 | 79.59 | 80.25 | 456 | +0.84(+1.06%) |
Dec 12, 2022 | 80.52 | 80.52 | 78.11 | 79.41 | 8,143 | -0.41(-0.51%) |
Dec 09, 2022 | 80.82 | 80.82 | 78.89 | 79.81 | 298 | -0.72(-0.90%) |
Dec 08, 2022 | 80.12 | 80.54 | 80.06 | 80.54 | 501 | +0.94(+1.18%) |
Dec 07, 2022 | 79.60 | 79.60 | 79.60 | 79.60 | 0 | -0.75(-0.93%) |
Dec 06, 2022 | 80.05 | 80.35 | 79.99 | 80.35 | 1,605 | +0.57(+0.72%) |
Dec 05, 2022 | 79.40 | 79.77 | 79.40 | 79.77 | 1,890 | -0.07(-0.09%) |
Dec 02, 2022 | 79.85 | 79.85 | 79.85 | 79.85 | 102 | -0.31(-0.39%) |
Dec 01, 2022 | 79.58 | 80.94 | 79.26 | 80.16 | 11,110 | +0.37(+0.46%) |
Nov 30, 2022 | 78.27 | 80.09 | 78.27 | 79.79 | 10,852 | +1.56(+2.00%) |
Nov 29, 2022 | 79.39 | 79.39 | 78.23 | 78.23 | 858 | +0.01(+0.02%) |
Nov 28, 2022 | 78.22 | 78.22 | 78.22 | 78.22 | 32 | -0.16(-0.20%) |
Nov 25, 2022 | 78.38 | 78.38 | 78.38 | 78.38 | 102 | -0.87(-1.10%) |
Nov 23, 2022 | 78.82 | 79.25 | 78.82 | 79.25 | 290 | +0.15(+0.18%) |
Nov 22, 2022 | 79.30 | 79.30 | 77.85 | 79.10 | 831 | +0.59(+0.75%) |
Nov 21, 2022 | 78.52 | 78.52 | 78.52 | 78.52 | 0 | -0.10(-0.12%) |
Nov 18, 2022 | 78.42 | 78.62 | 78.09 | 78.61 | 10,457 | +0.04(+0.05%) |
Nov 17, 2022 | 78.96 | 78.96 | 78.01 | 78.57 | 2,944 | -0.59(-0.74%) |
Nov 16, 2022 | 79.16 | 79.16 | 79.16 | 79.16 | 52 | -0.99(-1.24%) |
Nov 15, 2022 | 79.42 | 80.39 | 78.76 | 80.15 | 11,966 | +0.90(+1.14%) |
Nov 14, 2022 | 78.72 | 79.34 | 78.69 | 79.25 | 1,093 | +0.00(+0.00%) |
Nov 11, 2022 | 79.77 | 79.77 | 78.46 | 79.25 | 2,508 | -0.34(-0.43%) |
Nov 10, 2022 | 77.14 | 79.59 | 76.43 | 79.59 | 2,015 | +2.51(+3.25%) |
Nov 09, 2022 | 77.09 | 77.09 | 77.09 | 77.09 | 2 | -0.89(-1.14%) |
Nov 08, 2022 | 77.98 | 77.98 | 77.98 | 77.98 | 32 | -0.44(-0.56%) |
Nov 07, 2022 | 77.72 | 78.54 | 77.72 | 78.42 | 1,048 | -0.01(-0.02%) |
Nov 04, 2022 | 77.55 | 78.45 | 77.46 | 78.43 | 4,701 | +0.43(+0.56%) |
Nov 03, 2022 | 77.99 | 77.99 | 77.64 | 77.99 | 623 | +0.46(+0.59%) |
Nov 02, 2022 | 78.60 | 78.67 | 76.96 | 77.54 | 6,181 | -1.48(-1.88%) |
Nov 01, 2022 | 79.05 | 79.05 | 78.43 | 79.02 | 892 | +2.39(+3.11%) |
Oct 31, 2022 | 77.66 | 77.66 | 76.63 | 76.63 | 104 | -2.12(-2.69%) |
Oct 28, 2022 | 79.70 | 79.70 | 77.30 | 78.75 | 1,373 | +0.31(+0.40%) |
Oct 27, 2022 | 77.72 | 78.44 | 77.29 | 78.44 | 1,683 | +1.24(+1.61%) |
Oct 26, 2022 | 76.77 | 77.19 | 76.67 | 77.19 | 2,671 | +2.01(+2.67%) |
Oct 25, 2022 | 75.19 | 75.19 | 75.19 | 75.19 | 0 | -0.35(-0.46%) |
Oct 24, 2022 | 75.54 | 0 | -0.25(-0.33%) | |||
Oct 21, 2022 | 75.79 | 75.79 | 75.79 | 75.79 | 102 | +0.65(+0.87%) |
Oct 20, 2022 | 74.94 | 76.00 | 74.78 | 75.13 | 1,642 | +0.20(+0.26%) |
Oct 19, 2022 | 75.34 | 75.34 | 74.94 | 74.94 | 635 | -0.21(-0.28%) |
Oct 18, 2022 | 74.59 | 75.15 | 74.56 | 75.15 | 1,145 | +0.59(+0.79%) |
Oct 17, 2022 | 74.36 | 75.68 | 73.78 | 74.56 | 2,588 | +0.27(+0.36%) |
Oct 14, 2022 | 74.29 | 74.29 | 74.29 | 74.29 | 0 | -0.20(-0.27%) |
Oct 13, 2022 | 74.49 | 74.49 | 74.49 | 74.49 | 20 | +0.02(+0.03%) |
Oct 12, 2022 | 75.22 | 75.22 | 74.48 | 74.48 | 102 | -1.10(-1.46%) |
Oct 11, 2022 | 75.58 | 75.58 | 75.58 | 75.58 | 2 | +0.04(+0.05%) |
Oct 10, 2022 | 75.91 | 76.21 | 75.35 | 75.54 | 3,551 | -1.14(-1.48%) |
Oct 07, 2022 | 76.35 | 76.68 | 75.87 | 76.68 | 3,061 | +0.09(+0.12%) |
Oct 06, 2022 | 75.56 | 76.67 | 75.56 | 76.58 | 205 | -0.11(-0.14%) |
Oct 05, 2022 | 76.69 | 76.69 | 76.69 | 76.69 | 10 | -0.34(-0.44%) |
Oct 04, 2022 | 77.08 | 77.72 | 76.80 | 77.03 | 13,354 | -0.29(-0.37%) |
Oct 03, 2022 | 76.80 | 77.32 | 76.80 | 77.32 | 858 | +1.42(+1.87%) |
Sep 30, 2022 | 75.49 | 76.24 | 75.49 | 75.90 | 2,663 | +0.19(+0.25%) |
Sep 29, 2022 | 76.69 | 76.69 | 74.61 | 75.71 | 27,251 | -1.48(-1.91%) |
Sep 28, 2022 | 76.81 | 77.28 | 76.49 | 77.19 | 10,023 | +0.76(+0.99%) |
Sep 27, 2022 | 77.12 | 77.12 | 76.00 | 76.43 | 3,438 | -0.77(-1.00%) |
Sep 26, 2022 | 77.55 | 77.55 | 75.76 | 77.20 | 3,006 | -1.32(-1.68%) |
Sep 23, 2022 | 78.17 | 78.52 | 78.17 | 78.52 | 229 | +0.05(+0.06%) |
Sep 22, 2022 | 78.52 | 78.52 | 77.78 | 78.47 | 1,946 | -0.83(-1.05%) |
Sep 21, 2022 | 79.09 | 79.31 | 79.09 | 79.31 | 102 | -0.29(-0.37%) |
Sep 20, 2022 | 78.96 | 80.36 | 78.20 | 79.60 | 2,594 | +0.73(+0.92%) |
Sep 19, 2022 | 79.08 | 79.13 | 78.49 | 78.87 | 3,217 | -0.37(-0.47%) |
Sep 16, 2022 | 79.24 | 79.24 | 78.59 | 79.24 | 660 | -0.44(-0.55%) |
Sep 15, 2022 | 79.28 | 80.26 | 79.28 | 79.68 | 206 | +0.67(+0.85%) |
Sep 14, 2022 | 79.59 | 79.92 | 78.29 | 79.01 | 1,835 | -0.39(-0.49%) |
Sep 13, 2022 | 79.26 | 79.40 | 79.08 | 79.40 | 639 | -0.49(-0.61%) |
Sep 12, 2022 | 79.82 | 79.88 | 79.82 | 79.88 | 102 | +0.57(+0.72%) |
Sep 09, 2022 | 79.16 | 79.31 | 79.16 | 79.31 | 675 | +0.45(+0.57%) |
Sep 08, 2022 | 78.55 | 78.86 | 78.52 | 78.86 | 1,351 | +0.20(+0.25%) |
Sep 07, 2022 | 79.08 | 79.08 | 78.66 | 78.66 | 906 | -0.59(-0.74%) |
Sep 06, 2022 | 79.47 | 79.47 | 79.15 | 79.25 | 615 | -0.44(-0.55%) |
Sep 02, 2022 | 79.69 | 79.69 | 79.69 | 79.69 | 102 | -0.52(-0.65%) |
Sep 01, 2022 | 79.44 | 80.22 | 79.40 | 80.20 | 13,893 | +0.86(+1.09%) |
Aug 31, 2022 | 79.34 | 79.34 | 79.34 | 79.34 | 76 | +0.12(+0.15%) |
Aug 30, 2022 | 79.92 | 79.92 | 79.22 | 79.22 | 4,612 | -1.03(-1.29%) |
Aug 29, 2022 | 80.41 | 80.94 | 80.25 | 80.25 | 634 | -0.39(-0.49%) |
Aug 26, 2022 | 80.52 | 80.67 | 80.52 | 80.65 | 433 | +0.52(+0.64%) |
Aug 25, 2022 | 80.23 | 80.23 | 79.77 | 80.13 | 4,674 | -0.10(-0.12%) |
Aug 24, 2022 | 80.23 | 80.23 | 80.23 | 80.23 | 285 | -0.20(-0.25%) |
Aug 23, 2022 | 80.23 | 80.43 | 80.23 | 80.43 | 661 | -0.21(-0.26%) |
Aug 22, 2022 | 80.64 | 80.64 | 80.64 | 80.64 | 10 | -0.28(-0.34%) |
Aug 19, 2022 | 81.21 | 81.21 | 80.91 | 80.91 | 1,522 | -0.26(-0.32%) |
Aug 18, 2022 | 81.17 | 81.17 | 81.17 | 81.17 | 0 | +0.16(+0.20%) |
Aug 17, 2022 | 81.21 | 81.21 | 80.39 | 81.01 | 689 | -0.04(-0.05%) |
Aug 16, 2022 | 81.05 | 81.05 | 81.05 | 81.05 | 42 | -0.46(-0.57%) |
Aug 15, 2022 | 81.51 | 81.51 | 81.51 | 81.51 | 0 | +0.34(+0.42%) |
Aug 12, 2022 | 81.17 | 81.17 | 81.17 | 81.17 | 102 | -0.19(-0.23%) |
Aug 11, 2022 | 81.71 | 81.71 | 81.36 | 81.36 | 189 | +0.56(+0.69%) |
Aug 10, 2022 | 80.90 | 80.96 | 80.80 | 80.80 | 5,466 | -0.33(-0.40%) |
Aug 09, 2022 | 81.09 | 81.13 | 79.46 | 81.13 | 7,150 | +0.44(+0.55%) |
Aug 08, 2022 | 81.17 | 81.17 | 79.85 | 80.68 | 5,630 | +0.04(+0.05%) |
Aug 05, 2022 | 81.41 | 81.41 | 80.64 | 80.64 | 250 | +0.34(+0.42%) |
Aug 04, 2022 | 79.74 | 81.10 | 79.69 | 80.30 | 1,702 | +0.10(+0.12%) |
Aug 03, 2022 | 81.09 | 81.98 | 79.20 | 80.21 | 3,241 | -0.65(-0.80%) |
Aug 02, 2022 | 80.91 | 81.72 | 80.85 | 80.85 | 965 | -0.32(-0.40%) |
Aug 01, 2022 | 81.21 | 81.21 | 81.17 | 81.17 | 199 | +0.85(+1.06%) |
Jul 29, 2022 | 80.47 | 80.95 | 80.32 | 80.32 | 1,037 | +0.58(+0.73%) |
Jul 28, 2022 | 78.64 | 79.99 | 78.64 | 79.74 | 1,124 | +0.58(+0.73%) |
Jul 27, 2022 | 79.19 | 79.19 | 79.16 | 79.16 | 350 | +0.17(+0.21%) |
Jul 26, 2022 | 79.10 | 79.10 | 78.96 | 79.00 | 398 | +0.31(+0.40%) |
Jul 25, 2022 | 78.31 | 78.68 | 77.92 | 78.68 | 1,926 | +0.17(+0.21%) |
Jul 22, 2022 | 76.93 | 79.63 | 76.93 | 78.52 | 1,484 | -0.05(-0.06%) |
Jul 21, 2022 | 77.89 | 79.09 | 77.89 | 78.56 | 4,640 | +0.15(+0.19%) |
Jul 20, 2022 | 79.21 | 79.21 | 78.42 | 78.42 | 423 | +0.07(+0.09%) |
Jul 19, 2022 | 78.12 | 78.53 | 78.12 | 78.35 | 1,130 | +0.01(+0.01%) |
Jul 18, 2022 | 78.20 | 79.03 | 78.20 | 78.34 | 886 | +0.30(+0.39%) |
Jul 15, 2022 | 79.02 | 79.02 | 77.41 | 78.04 | 2,680 | +0.03(+0.04%) |
Jul 14, 2022 | 77.39 | 78.01 | 77.39 | 78.01 | 108 | -0.23(-0.29%) |
Jul 13, 2022 | 78.78 | 78.78 | 77.78 | 78.24 | 1,550 | +0.25(+0.33%) |
Jul 12, 2022 | 78.72 | 78.72 | 77.55 | 77.98 | 471 | +0.38(+0.49%) |
Jul 11, 2022 | 77.32 | 78.47 | 77.11 | 77.60 | 4,398 | -0.81(-1.04%) |
Jul 08, 2022 | 77.63 | 79.21 | 77.43 | 78.42 | 5,237 | +1.05(+1.36%) |
Jul 07, 2022 | 77.55 | 78.86 | 77.37 | 77.37 | 1,907 | -0.49(-0.63%) |
Jul 06, 2022 | 76.92 | 78.63 | 76.81 | 77.86 | 1,707 | +0.14(+0.17%) |
Jul 05, 2022 | 77.31 | 78.58 | 77.31 | 77.73 | 1,176 | -0.99(-1.26%) |
Jul 01, 2022 | 78.00 | 78.71 | 78.00 | 78.71 | 793 | +1.03(+1.32%) |
Jun 30, 2022 | 77.75 | 78.28 | 76.93 | 77.68 | 2,658 | +0.68(+0.89%) |
Jun 29, 2022 | 76.43 | 77.00 | 76.43 | 77.00 | 1,218 | +0.00(+0.00%) |
Jun 28, 2022 | 77.49 | 77.60 | 76.31 | 77.00 | 7,061 | -1.20(-1.54%) |
Jun 27, 2022 | 77.79 | 78.94 | 77.43 | 78.20 | 4,774 | -0.20(-0.25%) |
Jun 24, 2022 | 78.40 | 78.40 | 78.40 | 78.40 | 160 | +1.19(+1.55%) |
Jun 23, 2022 | 77.08 | 77.20 | 76.86 | 77.20 | 642 | +0.17(+0.22%) |
Jun 22, 2022 | 77.05 | 78.93 | 75.14 | 77.03 | 4,796 | +0.48(+0.62%) |
Jun 21, 2022 | 77.83 | 77.83 | 76.56 | 76.56 | 1,267 | +0.38(+0.50%) |
Jun 17, 2022 | 76.31 | 76.32 | 76.18 | 76.18 | 2,990 | -0.35(-0.46%) |
Jun 16, 2022 | 77.09 | 77.09 | 76.53 | 76.53 | 194 | +0.16(+0.20%) |
Jun 15, 2022 | 76.90 | 76.90 | 76.37 | 76.37 | 322 | +1.01(+1.34%) |
Jun 14, 2022 | 77.46 | 77.46 | 75.37 | 75.37 | 342 | -1.33(-1.74%) |
Jun 13, 2022 | 78.32 | 78.32 | 76.70 | 76.70 | 211 | +0.02(+0.02%) |
Jun 10, 2022 | 77.29 | 77.78 | 76.68 | 76.68 | 1,151 | -1.34(-1.72%) |
Jun 09, 2022 | 78.02 | 78.02 | 78.02 | 78.02 | 187 | -0.55(-0.69%) |
Jun 08, 2022 | 78.57 | 78.57 | 78.57 | 78.57 | 15 | -0.19(-0.24%) |
Jun 07, 2022 | 78.76 | 78.76 | 78.76 | 78.76 | 410 | -0.06(-0.07%) |
Jun 06, 2022 | 78.82 | 78.82 | 78.82 | 78.82 | 28 | +0.02(+0.03%) |
Jun 03, 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 102 | +0.17(+0.21%) |
Jun 02, 2022 | 78.76 | 79.74 | 78.14 | 78.63 | 3,308 | +0.02(+0.03%) |