Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 82.83 | 83.84 | 81.75 | 83.31 | 5,259,068 | +0.32(+0.38%) |
May 30, 2023 | 83.15 | 84.33 | 82.43 | 82.99 | 2,216,911 | -0.15(-0.18%) |
May 26, 2023 | 82.25 | 83.24 | 81.62 | 83.14 | 2,286,369 | +1.09(+1.33%) |
May 25, 2023 | 82.50 | 82.50 | 81.21 | 82.05 | 1,878,973 | -0.56(-0.67%) |
May 24, 2023 | 83.33 | 83.66 | 81.85 | 82.61 | 2,451,017 | -0.72(-0.87%) |
May 23, 2023 | 82.66 | 83.85 | 82.46 | 83.33 | 2,251,167 | +0.51(+0.61%) |
May 22, 2023 | 82.03 | 83.25 | 81.62 | 82.83 | 1,924,548 | +1.22(+1.49%) |
May 19, 2023 | 81.04 | 82.53 | 80.84 | 81.61 | 2,465,625 | +0.89(+1.11%) |
May 18, 2023 | 79.59 | 80.78 | 78.89 | 80.71 | 2,873,369 | +1.00(+1.26%) |
May 17, 2023 | 78.42 | 79.95 | 78.05 | 79.71 | 2,349,270 | +1.38(+1.76%) |
May 16, 2023 | 79.51 | 79.51 | 77.67 | 78.33 | 3,740,685 | -1.26(-1.58%) |
May 15, 2023 | 79.95 | 80.41 | 78.51 | 79.59 | 2,065,708 | +0.42(+0.53%) |
May 12, 2023 | 78.78 | 79.71 | 78.19 | 79.18 | 2,007,987 | +0.72(+0.92%) |
May 11, 2023 | 77.92 | 78.88 | 77.58 | 78.45 | 2,518,671 | -0.05(-0.07%) |
May 10, 2023 | 78.90 | 79.16 | 77.80 | 78.51 | 1,649,136 | +0.50(+0.64%) |
May 09, 2023 | 77.05 | 78.15 | 76.88 | 78.01 | 3,196,569 | +0.24(+0.30%) |
May 08, 2023 | 78.79 | 78.90 | 77.15 | 77.77 | 2,388,668 | -0.77(-0.98%) |
May 05, 2023 | 78.17 | 79.49 | 77.34 | 78.54 | 2,387,846 | +0.89(+1.15%) |
May 04, 2023 | 76.06 | 79.41 | 74.01 | 77.65 | 3,876,798 | +2.06(+2.72%) |
May 03, 2023 | 76.28 | 76.67 | 75.24 | 75.60 | 1,626,478 | -0.28(-0.36%) |
May 02, 2023 | 75.81 | 76.47 | 75.04 | 75.87 | 2,585,097 | -0.26(-0.34%) |
May 01, 2023 | 76.59 | 76.72 | 75.84 | 76.13 | 1,809,986 | -0.35(-0.45%) |
Apr 28, 2023 | 75.98 | 76.54 | 75.39 | 76.47 | 2,260,646 | +0.64(+0.85%) |
Apr 27, 2023 | 75.36 | 76.32 | 75.07 | 75.83 | 1,888,288 | +0.88(+1.17%) |
Apr 26, 2023 | 75.60 | 76.05 | 74.56 | 74.95 | 3,163,505 | -1.06(-1.39%) |
Apr 25, 2023 | 75.72 | 76.22 | 74.93 | 76.01 | 1,743,437 | -0.36(-0.47%) |
Apr 24, 2023 | 75.52 | 76.41 | 74.70 | 76.37 | 1,107,553 | +0.73(+0.97%) |
Apr 21, 2023 | 75.90 | 76.04 | 75.05 | 75.63 | 1,422,270 | +0.08(+0.10%) |
Apr 20, 2023 | 73.85 | 75.65 | 73.80 | 75.56 | 1,950,196 | +1.70(+2.30%) |
Apr 19, 2023 | 74.07 | 74.50 | 73.61 | 73.86 | 1,051,865 | +0.27(+0.36%) |
Apr 18, 2023 | 74.44 | 75.04 | 73.28 | 73.59 | 1,250,190 | -0.55(-0.75%) |
Apr 17, 2023 | 75.66 | 75.91 | 73.77 | 74.14 | 1,106,242 | -1.37(-1.82%) |
Apr 14, 2023 | 75.41 | 75.72 | 74.60 | 75.52 | 1,344,522 | -0.70(-0.92%) |
Apr 13, 2023 | 75.77 | 76.66 | 75.26 | 76.22 | 1,340,727 | +0.33(+0.43%) |
Apr 12, 2023 | 77.00 | 77.02 | 75.74 | 75.89 | 1,185,225 | -0.60(-0.79%) |
Apr 11, 2023 | 76.83 | 76.88 | 76.25 | 76.49 | 1,388,121 | +0.09(+0.12%) |
Apr 10, 2023 | 75.62 | 76.45 | 74.95 | 76.41 | 1,503,426 | +0.37(+0.48%) |
Apr 06, 2023 | 75.69 | 76.06 | 75.25 | 76.04 | 1,237,792 | +0.45(+0.60%) |
Apr 05, 2023 | 74.97 | 76.20 | 74.78 | 75.59 | 1,219,391 | +0.46(+0.62%) |
Apr 04, 2023 | 75.75 | 76.05 | 74.22 | 75.12 | 1,332,095 | -0.58(-0.77%) |
Apr 03, 2023 | 77.07 | 77.61 | 75.57 | 75.70 | 1,917,854 | -1.86(-2.39%) |
Mar 31, 2023 | 75.90 | 77.66 | 75.81 | 77.56 | 3,020,522 | +1.66(+2.19%) |
Mar 30, 2023 | 75.77 | 76.51 | 75.09 | 75.90 | 1,758,841 | +0.94(+1.25%) |
Mar 29, 2023 | 75.38 | 75.64 | 74.52 | 74.96 | 2,327,354 | +0.36(+0.48%) |
Mar 28, 2023 | 74.17 | 75.89 | 73.96 | 74.61 | 1,773,578 | +0.24(+0.32%) |
Mar 27, 2023 | 72.56 | 74.52 | 72.56 | 74.37 | 3,264,497 | +1.81(+2.49%) |
Mar 24, 2023 | 71.69 | 72.64 | 70.31 | 72.56 | 2,810,777 | +0.04(+0.05%) |
Mar 23, 2023 | 73.78 | 74.23 | 71.90 | 72.52 | 1,675,410 | -1.01(-1.37%) |
Mar 22, 2023 | 75.36 | 75.42 | 73.51 | 73.53 | 1,885,918 | -2.07(-2.74%) |
Mar 21, 2023 | 76.65 | 77.18 | 75.06 | 75.61 | 2,070,403 | -0.47(-0.62%) |
Mar 20, 2023 | 76.14 | 77.49 | 75.99 | 76.08 | 1,649,228 | +0.23(+0.30%) |
Mar 17, 2023 | 76.79 | 77.52 | 75.08 | 75.85 | 3,943,755 | -1.64(-2.12%) |
Mar 16, 2023 | 75.70 | 78.10 | 75.12 | 77.49 | 1,990,228 | +1.09(+1.42%) |
Mar 15, 2023 | 76.37 | 76.95 | 75.44 | 76.41 | 1,980,668 | -0.59(-0.77%) |
Mar 14, 2023 | 76.57 | 78.15 | 76.57 | 77.00 | 2,168,729 | +0.82(+1.08%) |
Mar 13, 2023 | 76.01 | 77.67 | 75.58 | 76.18 | 3,322,622 | -0.44(-0.58%) |
Mar 10, 2023 | 78.24 | 78.83 | 76.32 | 76.62 | 2,930,733 | -1.08(-1.39%) |
Mar 09, 2023 | 77.11 | 79.23 | 77.11 | 77.70 | 3,148,169 | +0.56(+0.73%) |
Mar 08, 2023 | 76.82 | 77.51 | 76.18 | 77.14 | 1,276,827 | +0.17(+0.22%) |
Mar 07, 2023 | 78.12 | 78.12 | 76.40 | 76.97 | 2,230,568 | -0.89(-1.14%) |
Mar 06, 2023 | 77.42 | 77.94 | 76.43 | 77.86 | 2,322,747 | -0.18(-0.23%) |
Mar 03, 2023 | 75.32 | 78.25 | 75.09 | 78.04 | 2,332,643 | +2.77(+3.68%) |
Mar 02, 2023 | 73.24 | 75.81 | 73.12 | 75.27 | 2,008,752 | +1.81(+2.46%) |
Mar 01, 2023 | 73.24 | 74.49 | 71.96 | 73.46 | 2,625,756 | -0.53(-0.72%) |
Feb 28, 2023 | 76.88 | 77.06 | 73.51 | 73.99 | 3,628,148 | -3.44(-4.44%) |
Feb 27, 2023 | 78.47 | 79.14 | 77.06 | 77.43 | 1,342,261 | -0.89(-1.14%) |
Feb 24, 2023 | 76.80 | 78.46 | 76.55 | 78.32 | 1,547,604 | +0.33(+0.42%) |
Feb 23, 2023 | 76.79 | 78.22 | 76.79 | 77.99 | 1,609,813 | +1.40(+1.83%) |
Feb 22, 2023 | 78.08 | 78.08 | 75.22 | 76.60 | 3,393,555 | -2.53(-3.20%) |
Feb 21, 2023 | 80.35 | 81.73 | 78.66 | 79.13 | 5,134,940 | -4.12(-4.94%) |
Feb 17, 2023 | 83.88 | 84.71 | 80.63 | 83.24 | 3,626,766 | -1.06(-1.26%) |
Feb 16, 2023 | 83.68 | 86.56 | 83.61 | 84.31 | 3,085,441 | -0.37(-0.44%) |
Feb 15, 2023 | 83.19 | 85.15 | 83.05 | 84.68 | 2,062,543 | -0.04(-0.05%) |
Feb 14, 2023 | 84.59 | 86.25 | 83.83 | 84.72 | 2,420,549 | -0.33(-0.39%) |
Feb 13, 2023 | 85.55 | 85.95 | 84.61 | 85.05 | 1,191,971 | -0.41(-0.48%) |
Feb 10, 2023 | 82.91 | 85.65 | 82.87 | 85.47 | 1,371,647 | +2.35(+2.83%) |
Feb 09, 2023 | 83.62 | 84.14 | 82.63 | 83.11 | 2,006,069 | +0.08(+0.09%) |
Feb 08, 2023 | 83.44 | 83.68 | 82.84 | 83.04 | 2,037,461 | -1.57(-1.85%) |
Feb 07, 2023 | 82.04 | 84.94 | 81.06 | 84.60 | 2,064,893 | +2.63(+3.21%) |
Feb 06, 2023 | 81.73 | 82.55 | 81.23 | 81.97 | 1,525,609 | +0.06(+0.07%) |
Feb 03, 2023 | 83.07 | 83.84 | 81.77 | 81.91 | 1,835,629 | -2.10(-2.50%) |
Feb 02, 2023 | 84.16 | 85.34 | 82.46 | 84.01 | 2,427,119 | -0.08(-0.09%) |
Feb 01, 2023 | 84.14 | 84.54 | 81.59 | 84.09 | 2,663,799 | +0.05(+0.06%) |
Jan 31, 2023 | 81.60 | 84.18 | 81.11 | 84.04 | 2,548,408 | +2.91(+3.59%) |
Jan 30, 2023 | 84.59 | 85.51 | 80.98 | 81.13 | 3,093,671 | -4.12(-4.83%) |
Jan 27, 2023 | 84.55 | 85.32 | 83.53 | 85.24 | 1,478,193 | +0.84(+0.99%) |
Jan 26, 2023 | 82.34 | 84.74 | 81.99 | 84.40 | 2,225,546 | +2.29(+2.79%) |
Jan 25, 2023 | 82.13 | 82.27 | 81.21 | 82.11 | 1,559,335 | -0.50(-0.61%) |
Jan 24, 2023 | 82.70 | 82.93 | 81.70 | 82.61 | 1,194,476 | -0.23(-0.27%) |
Jan 23, 2023 | 81.65 | 82.99 | 81.28 | 82.84 | 1,621,311 | +1.12(+1.37%) |
Jan 20, 2023 | 79.86 | 81.81 | 79.21 | 81.72 | 1,823,277 | +2.13(+2.67%) |
Jan 19, 2023 | 80.34 | 80.52 | 79.51 | 79.59 | 1,661,181 | -0.99(-1.23%) |
Jan 18, 2023 | 82.03 | 83.20 | 80.50 | 80.58 | 2,117,395 | -1.50(-1.82%) |
Jan 17, 2023 | 82.63 | 83.70 | 81.72 | 82.08 | 2,807,024 | -1.76(-2.10%) |
Jan 13, 2023 | 82.51 | 84.38 | 82.16 | 83.84 | 1,387,703 | +0.81(+0.97%) |
Jan 12, 2023 | 82.58 | 83.49 | 81.49 | 83.04 | 1,520,220 | +0.23(+0.27%) |
Jan 11, 2023 | 81.72 | 83.07 | 81.16 | 82.81 | 1,722,882 | +1.01(+1.24%) |
Jan 10, 2023 | 82.11 | 82.20 | 80.32 | 81.79 | 1,398,336 | -0.91(-1.10%) |
Jan 09, 2023 | 82.55 | 83.89 | 82.29 | 82.70 | 1,321,957 | +0.50(+0.61%) |
Jan 06, 2023 | 82.33 | 83.84 | 81.79 | 82.20 | 1,944,309 | +1.06(+1.31%) |
Jan 05, 2023 | 81.64 | 82.62 | 80.62 | 81.14 | 1,936,262 | -0.98(-1.20%) |
Jan 04, 2023 | 80.68 | 82.44 | 80.03 | 82.12 | 2,652,354 | +1.48(+1.83%) |
Jan 03, 2023 | 84.67 | 84.79 | 79.54 | 80.64 | 4,093,148 | -4.23(-4.99%) |
Dec 30, 2022 | 85.26 | 85.26 | 83.80 | 84.88 | 1,364,457 | -0.55(-0.65%) |
Dec 29, 2022 | 85.81 | 86.33 | 84.95 | 85.43 | 884,155 | +0.16(+0.18%) |
Dec 28, 2022 | 86.59 | 86.97 | 85.08 | 85.27 | 763,815 | -1.01(-1.18%) |
Dec 27, 2022 | 87.07 | 87.53 | 85.92 | 86.28 | 644,319 | -0.39(-0.45%) |
Dec 23, 2022 | 86.17 | 86.86 | 85.78 | 86.68 | 610,114 | +0.70(+0.81%) |
Dec 22, 2022 | 87.75 | 87.75 | 85.19 | 85.98 | 1,573,072 | -2.28(-2.59%) |
Dec 21, 2022 | 86.63 | 88.77 | 85.37 | 88.26 | 1,431,658 | +2.06(+2.39%) |
Dec 20, 2022 | 86.64 | 86.76 | 85.78 | 86.21 | 1,327,124 | -0.17(-0.19%) |
Dec 19, 2022 | 87.01 | 87.30 | 85.65 | 86.37 | 1,256,964 | -0.46(-0.53%) |
Dec 16, 2022 | 86.79 | 87.23 | 84.60 | 86.84 | 3,973,165 | -1.48(-1.67%) |
Dec 15, 2022 | 89.41 | 89.44 | 88.05 | 88.31 | 2,280,356 | -1.13(-1.27%) |
Dec 14, 2022 | 90.12 | 90.86 | 88.49 | 89.44 | 2,601,803 | +0.01(+0.01%) |
Dec 13, 2022 | 90.56 | 91.28 | 88.99 | 89.43 | 1,653,045 | -0.04(-0.04%) |
Dec 12, 2022 | 88.59 | 89.51 | 87.69 | 89.47 | 1,576,456 | +1.14(+1.29%) |
Dec 09, 2022 | 89.95 | 90.44 | 88.30 | 88.33 | 1,406,400 | -1.66(-1.85%) |
Dec 08, 2022 | 90.90 | 91.55 | 89.52 | 90.00 | 1,018,196 | -0.55(-0.61%) |
Dec 07, 2022 | 89.47 | 91.76 | 89.19 | 90.55 | 1,256,640 | +1.17(+1.31%) |
Dec 06, 2022 | 88.47 | 89.47 | 88.41 | 89.38 | 1,256,979 | +0.71(+0.80%) |
Dec 05, 2022 | 89.60 | 90.19 | 88.41 | 88.67 | 2,434,692 | -1.95(-2.15%) |
Dec 02, 2022 | 91.55 | 92.04 | 89.63 | 90.62 | 1,877,808 | -2.39(-2.57%) |
Dec 01, 2022 | 95.50 | 96.27 | 92.43 | 93.01 | 1,775,384 | -1.62(-1.72%) |
Nov 30, 2022 | 92.68 | 95.44 | 92.31 | 94.63 | 3,414,656 | +1.66(+1.79%) |
Nov 29, 2022 | 93.22 | 93.64 | 91.88 | 92.97 | 1,458,753 | -0.37(-0.40%) |
Nov 28, 2022 | 94.58 | 95.10 | 92.92 | 93.34 | 1,615,087 | -2.31(-2.42%) |
Nov 25, 2022 | 95.11 | 95.94 | 94.51 | 95.66 | 641,612 | +0.53(+0.56%) |
Nov 23, 2022 | 94.54 | 96.38 | 92.95 | 95.13 | 1,153,718 | +0.34(+0.36%) |
Nov 22, 2022 | 93.10 | 94.87 | 92.63 | 94.78 | 1,592,268 | +2.84(+3.08%) |
Nov 21, 2022 | 92.61 | 92.76 | 91.32 | 91.95 | 1,772,188 | +0.09(+0.10%) |
Nov 18, 2022 | 88.73 | 91.99 | 88.63 | 91.86 | 2,555,208 | +3.20(+3.61%) |
Nov 17, 2022 | 89.03 | 90.05 | 87.50 | 88.66 | 1,828,231 | -1.60(-1.78%) |
Nov 16, 2022 | 92.85 | 93.06 | 89.87 | 90.26 | 1,406,319 | -1.79(-1.95%) |
Nov 15, 2022 | 93.05 | 93.28 | 91.22 | 92.05 | 2,577,012 | -0.41(-0.45%) |
Nov 14, 2022 | 90.58 | 93.25 | 90.58 | 92.47 | 2,073,546 | +1.72(+1.90%) |
Nov 11, 2022 | 93.67 | 94.24 | 90.05 | 90.74 | 3,187,335 | -2.78(-2.97%) |
Nov 10, 2022 | 88.96 | 94.21 | 86.70 | 93.52 | 5,048,800 | +7.66(+8.92%) |
Nov 09, 2022 | 85.52 | 88.39 | 84.86 | 85.87 | 2,280,236 | -0.19(-0.22%) |
Nov 08, 2022 | 88.04 | 91.52 | 84.62 | 86.05 | 4,420,503 | -5.86(-6.37%) |
Nov 07, 2022 | 93.45 | 93.45 | 91.38 | 91.91 | 2,156,952 | -0.82(-0.88%) |
Nov 04, 2022 | 93.48 | 94.58 | 91.17 | 92.73 | 2,008,457 | -0.08(-0.08%) |
Nov 03, 2022 | 90.60 | 93.83 | 90.60 | 92.81 | 1,510,194 | +1.30(+1.42%) |
Nov 02, 2022 | 93.07 | 91.40 | 91.51 | 2,000,124 | -2.39(-2.54%) | |
Nov 01, 2022 | 93.62 | 94.61 | 92.41 | 93.90 | 1,492,864 | +0.96(+1.04%) |
Oct 31, 2022 | 92.54 | 93.80 | 91.79 | 92.94 | 2,315,767 | +0.78(+0.84%) |
Oct 28, 2022 | 91.31 | 93.64 | 90.26 | 92.16 | 1,991,843 | +0.70(+0.76%) |
Oct 27, 2022 | 88.29 | 91.56 | 88.28 | 91.46 | 3,403,359 | +4.19(+4.80%) |
Oct 26, 2022 | 88.16 | 88.16 | 85.85 | 87.27 | 1,393,784 | +0.62(+0.71%) |
Oct 25, 2022 | 86.01 | 87.06 | 85.28 | 86.65 | 1,675,595 | +0.56(+0.65%) |
Oct 24, 2022 | 86.08 | 86.22 | 84.12 | 86.09 | 1,348,114 | +0.29(+0.34%) |
Oct 21, 2022 | 83.26 | 85.98 | 82.24 | 85.80 | 1,779,489 | +2.67(+3.22%) |
Oct 20, 2022 | 84.90 | 85.26 | 82.75 | 83.12 | 2,112,387 | -1.11(-1.32%) |
Oct 19, 2022 | 83.65 | 84.77 | 83.12 | 84.24 | 1,348,668 | -0.81(-0.95%) |
Oct 18, 2022 | 85.03 | 85.92 | 83.08 | 85.04 | 1,626,485 | +1.30(+1.55%) |
Oct 17, 2022 | 81.81 | 84.83 | 81.73 | 83.74 | 1,707,802 | +3.86(+4.84%) |
Oct 14, 2022 | 82.78 | 83.32 | 79.34 | 79.88 | 1,722,845 | -2.52(-3.05%) |
Oct 13, 2022 | 79.19 | 82.89 | 77.95 | 82.40 | 2,793,900 | +1.63(+2.02%) |
Oct 12, 2022 | 81.70 | 82.17 | 80.29 | 80.77 | 1,910,886 | -0.71(-0.87%) |
Oct 11, 2022 | 82.98 | 83.87 | 81.15 | 81.47 | 1,560,895 | -1.81(-2.17%) |
Oct 10, 2022 | 83.51 | 84.18 | 82.51 | 83.28 | 999,911 | +0.32(+0.39%) |
Oct 07, 2022 | 84.25 | 84.29 | 81.95 | 82.96 | 2,052,007 | -1.86(-2.19%) |
Oct 06, 2022 | 86.73 | 88.38 | 84.49 | 84.82 | 1,706,344 | -1.86(-2.14%) |
Oct 05, 2022 | 86.19 | 87.95 | 84.14 | 86.67 | 1,797,259 | -1.15(-1.31%) |
Oct 04, 2022 | 86.80 | 87.95 | 85.68 | 87.82 | 1,708,078 | +2.70(+3.18%) |
Oct 03, 2022 | 83.59 | 85.43 | 82.45 | 85.12 | 2,061,662 | +3.34(+4.09%) |
Sep 30, 2022 | 81.87 | 83.02 | 80.82 | 81.78 | 3,324,251 | +0.15(+0.18%) |
Sep 29, 2022 | 83.61 | 84.75 | 80.68 | 81.63 | 1,855,185 | -1.95(-2.33%) |
Sep 28, 2022 | 82.68 | 84.08 | 81.77 | 83.58 | 1,591,324 | +1.03(+1.25%) |
Sep 27, 2022 | 82.27 | 83.97 | 81.67 | 82.54 | 1,808,607 | +1.03(+1.27%) |
Sep 26, 2022 | 82.25 | 83.51 | 80.26 | 81.51 | 2,007,354 | -0.91(-1.11%) |
Sep 23, 2022 | 82.37 | 82.91 | 80.76 | 82.43 | 2,725,242 | -1.50(-1.79%) |
Sep 22, 2022 | 86.51 | 86.51 | 83.19 | 83.93 | 1,895,692 | -1.87(-2.18%) |
Sep 21, 2022 | 87.28 | 88.56 | 85.75 | 85.80 | 2,192,353 | -0.46(-0.54%) |
Sep 20, 2022 | 86.91 | 88.65 | 86.07 | 86.26 | 4,705,909 | -1.58(-1.80%) |
Sep 19, 2022 | 83.95 | 88.18 | 83.80 | 87.84 | 4,483,637 | +3.73(+4.43%) |
Sep 16, 2022 | 85.14 | 85.39 | 83.45 | 84.12 | 6,353,537 | -1.21(-1.42%) |
Sep 15, 2022 | 86.39 | 86.76 | 84.84 | 85.33 | 3,694,586 | -1.23(-1.42%) |
Sep 14, 2022 | 84.91 | 87.03 | 84.80 | 86.56 | 3,662,550 | +1.64(+1.93%) |
Sep 13, 2022 | 85.42 | 86.54 | 84.31 | 84.91 | 2,008,303 | -1.72(-1.99%) |
Sep 12, 2022 | 87.06 | 87.15 | 85.98 | 86.63 | 1,763,693 | +0.61(+0.71%) |
Sep 09, 2022 | 85.03 | 86.32 | 83.98 | 86.02 | 1,939,340 | +1.69(+2.00%) |
Sep 08, 2022 | 81.46 | 84.49 | 81.46 | 84.33 | 2,222,097 | +2.84(+3.49%) |
Sep 07, 2022 | 81.20 | 83.03 | 80.30 | 81.49 | 1,789,475 | +0.63(+0.78%) |
Sep 06, 2022 | 80.31 | 81.30 | 79.70 | 80.86 | 2,047,513 | +1.17(+1.47%) |
Sep 02, 2022 | 81.18 | 82.27 | 79.59 | 79.69 | 2,270,922 | -1.43(-1.76%) |
Sep 01, 2022 | 80.20 | 81.53 | 79.78 | 81.12 | 2,462,772 | +0.91(+1.14%) |
Aug 31, 2022 | 78.90 | 80.99 | 78.22 | 80.20 | 3,068,033 | +1.87(+2.38%) |
Aug 30, 2022 | 80.20 | 80.20 | 77.64 | 78.34 | 1,833,762 | -1.29(-1.62%) |
Aug 29, 2022 | 78.30 | 80.60 | 77.81 | 79.62 | 1,211,740 | +0.17(+0.21%) |
Aug 26, 2022 | 81.34 | 81.82 | 79.23 | 79.46 | 1,669,452 | -1.88(-2.31%) |
Aug 25, 2022 | 78.65 | 81.42 | 78.41 | 81.34 | 1,578,479 | +2.33(+2.95%) |
Aug 24, 2022 | 78.31 | 79.44 | 77.96 | 79.01 | 1,454,905 | +0.61(+0.78%) |
Aug 23, 2022 | 78.91 | 79.52 | 78.25 | 78.40 | 1,084,205 | +0.10(+0.13%) |
Aug 22, 2022 | 79.38 | 79.38 | 78.17 | 78.30 | 1,754,343 | -1.17(-1.47%) |
Aug 19, 2022 | 78.95 | 79.90 | 78.49 | 79.47 | 1,733,419 | -0.75(-0.93%) |
Aug 18, 2022 | 78.07 | 80.75 | 78.07 | 80.21 | 1,973,122 | +1.87(+2.38%) |
Aug 17, 2022 | 79.05 | 80.07 | 77.76 | 78.35 | 2,545,401 | -1.67(-2.09%) |
Aug 16, 2022 | 79.72 | 80.72 | 79.53 | 80.02 | 1,911,247 | +0.20(+0.25%) |
Aug 15, 2022 | 78.89 | 81.03 | 78.89 | 79.82 | 2,014,144 | -0.29(-0.37%) |
Aug 12, 2022 | 78.30 | 80.29 | 77.70 | 80.12 | 2,208,385 | +2.76(+3.57%) |
Aug 11, 2022 | 75.68 | 78.56 | 75.24 | 77.35 | 2,588,883 | +1.68(+2.22%) |
Aug 10, 2022 | 74.63 | 75.75 | 74.09 | 75.68 | 2,175,328 | +1.37(+1.85%) |
Aug 09, 2022 | 74.33 | 75.33 | 73.61 | 74.30 | 3,001,907 | -0.17(-0.22%) |
Aug 08, 2022 | 75.57 | 76.18 | 73.57 | 74.47 | 3,244,386 | +1.56(+2.14%) |
Aug 05, 2022 | 68.45 | 74.56 | 68.44 | 72.91 | 4,297,347 | +6.71(+10.14%) |
Aug 04, 2022 | 64.28 | 67.09 | 64.28 | 66.20 | 2,472,225 | +0.28(+0.43%) |
Aug 03, 2022 | 65.38 | 66.12 | 64.31 | 65.91 | 2,330,314 | +1.31(+2.02%) |
Aug 02, 2022 | 64.08 | 65.54 | 63.77 | 64.61 | 1,755,810 | +0.53(+0.83%) |
Aug 01, 2022 | 64.81 | 65.35 | 62.93 | 64.08 | 2,787,442 | -0.78(-1.21%) |
Jul 29, 2022 | 62.65 | 65.35 | 62.45 | 64.86 | 3,969,659 | +1.48(+2.34%) |
Jul 28, 2022 | 61.41 | 64.70 | 61.02 | 63.38 | 8,622,169 | +8.89(+16.32%) |
Jul 27, 2022 | 54.00 | 54.72 | 53.16 | 54.49 | 1,587,817 | +0.03(+0.05%) |
Jul 26, 2022 | 54.36 | 55.61 | 53.86 | 54.46 | 2,031,620 | +0.53(+0.98%) |
Jul 25, 2022 | 52.97 | 54.03 | 52.37 | 53.93 | 1,883,011 | +0.94(+1.78%) |
Jul 22, 2022 | 53.76 | 54.56 | 52.42 | 52.99 | 1,531,789 | -0.16(-0.30%) |
Jul 21, 2022 | 52.85 | 53.83 | 52.31 | 53.15 | 1,851,444 | +0.09(+0.17%) |
Jul 20, 2022 | 54.13 | 54.31 | 52.37 | 53.06 | 2,857,096 | -0.91(-1.69%) |
Jul 19, 2022 | 54.40 | 54.46 | 53.16 | 53.97 | 2,370,579 | +0.19(+0.35%) |
Jul 18, 2022 | 55.27 | 55.61 | 53.57 | 53.78 | 2,632,454 | -0.83(-1.53%) |
Jul 15, 2022 | 53.93 | 55.58 | 51.65 | 54.62 | 5,285,205 | -2.22(-3.90%) |
Jul 14, 2022 | 57.20 | 57.87 | 56.02 | 56.83 | 2,658,555 | -1.86(-3.18%) |
Jul 13, 2022 | 57.06 | 59.15 | 57.06 | 58.70 | 1,607,325 | +0.58(+1.00%) |
Jul 12, 2022 | 58.30 | 59.97 | 57.82 | 58.12 | 1,842,901 | -0.60(-1.02%) |
Jul 11, 2022 | 58.53 | 59.01 | 57.32 | 58.72 | 1,808,711 | +0.19(+0.32%) |
Jul 08, 2022 | 57.84 | 58.69 | 56.34 | 58.53 | 2,136,191 | +0.54(+0.93%) |
Jul 07, 2022 | 56.49 | 58.78 | 56.49 | 57.99 | 1,907,835 | +2.30(+4.12%) |
Jul 06, 2022 | 54.10 | 56.15 | 53.54 | 55.70 | 1,749,324 | +1.79(+3.31%) |
Jul 05, 2022 | 56.08 | 56.30 | 51.90 | 53.91 | 2,748,161 | -2.61(-4.62%) |
Jul 01, 2022 | 55.66 | 57.00 | 55.56 | 56.52 | 1,563,367 | +0.33(+0.59%) |
Jun 30, 2022 | 55.83 | 57.73 | 55.49 | 56.19 | 2,470,707 | -0.05(-0.09%) |
Jun 29, 2022 | 56.87 | 57.07 | 55.26 | 56.24 | 1,439,194 | -0.76(-1.33%) |
Jun 28, 2022 | 58.72 | 59.77 | 56.75 | 56.99 | 1,428,504 | -1.31(-2.26%) |
Jun 27, 2022 | 58.01 | 58.75 | 57.33 | 58.31 | 1,751,680 | +0.14(+0.24%) |
Jun 24, 2022 | 57.74 | 59.21 | 56.89 | 58.17 | 6,597,393 | +0.62(+1.07%) |
Jun 23, 2022 | 58.76 | 60.08 | 56.71 | 57.55 | 2,718,489 | -0.55(-0.95%) |
Jun 22, 2022 | 58.17 | 59.30 | 57.76 | 58.10 | 3,295,115 | -1.15(-1.94%) |
Jun 21, 2022 | 57.01 | 59.80 | 57.01 | 59.25 | 4,446,952 | +2.24(+3.92%) |
Jun 17, 2022 | 57.45 | 58.39 | 54.45 | 57.01 | 6,602,680 | -0.16(-0.27%) |
Jun 16, 2022 | 55.27 | 57.26 | 55.03 | 57.17 | 4,929,365 | +0.06(+0.10%) |
Jun 15, 2022 | 54.66 | 58.44 | 54.64 | 57.11 | 3,966,041 | +3.69(+6.91%) |
Jun 14, 2022 | 54.98 | 55.42 | 52.32 | 53.42 | 2,374,929 | -1.02(-1.87%) |
Jun 13, 2022 | 57.18 | 57.88 | 54.17 | 54.44 | 2,153,350 | -4.23(-7.21%) |
Jun 10, 2022 | 58.73 | 59.92 | 58.10 | 58.67 | 1,570,232 | -1.39(-2.32%) |
Jun 09, 2022 | 63.06 | 63.25 | 60.01 | 60.06 | 1,845,774 | -3.49(-5.50%) |
Jun 08, 2022 | 65.20 | 65.22 | 61.95 | 63.56 | 1,958,946 | -1.75(-2.67%) |
Jun 07, 2022 | 64.29 | 65.45 | 63.94 | 65.30 | 2,773,616 | +0.15(+0.23%) |
Jun 06, 2022 | 64.34 | 65.69 | 64.16 | 65.16 | 2,072,050 | +1.21(+1.89%) |
Jun 03, 2022 | 62.07 | 64.59 | 61.94 | 63.95 | 1,827,693 | +1.39(+2.23%) |
Jun 02, 2022 | 62.50 | 62.92 | 60.82 | 62.56 | 1,792,098 | +0.10(+0.16%) |