Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 73.65 | 73.90 | 72.66 | 72.80 | 2,353,767 | -0.54(-0.74%) |
May 05, 2023 | 72.26 | 73.55 | 72.16 | 73.35 | 2,597,340 | +1.68(+2.34%) |
May 04, 2023 | 72.21 | 72.87 | 71.22 | 71.67 | 3,557,365 | -0.77(-1.07%) |
May 03, 2023 | 73.21 | 73.75 | 72.35 | 72.44 | 2,682,399 | -0.48(-0.66%) |
May 02, 2023 | 74.44 | 74.44 | 72.39 | 72.92 | 3,603,686 | -2.20(-2.93%) |
May 01, 2023 | 75.55 | 75.95 | 74.91 | 75.12 | 1,939,264 | -0.27(-0.36%) |
Apr 28, 2023 | 74.89 | 75.49 | 74.64 | 75.39 | 3,598,531 | +0.07(+0.09%) |
Apr 27, 2023 | 74.06 | 75.88 | 73.95 | 75.32 | 3,411,516 | +0.95(+1.27%) |
Apr 26, 2023 | 73.21 | 75.02 | 72.68 | 74.38 | 3,622,659 | +1.09(+1.49%) |
Apr 25, 2023 | 75.80 | 76.33 | 73.02 | 73.29 | 5,983,493 | -4.73(-6.06%) |
Apr 24, 2023 | 78.03 | 78.67 | 77.71 | 78.02 | 2,591,298 | +0.29(+0.37%) |
Apr 21, 2023 | 78.68 | 78.71 | 77.70 | 77.73 | 2,237,070 | -0.48(-0.62%) |
Apr 20, 2023 | 78.56 | 78.90 | 77.85 | 78.21 | 2,001,223 | -0.92(-1.16%) |
Apr 19, 2023 | 80.01 | 80.09 | 78.60 | 79.13 | 2,245,552 | -0.58(-0.73%) |
Apr 18, 2023 | 79.21 | 79.85 | 79.17 | 79.71 | 1,871,463 | +0.34(+0.43%) |
Apr 17, 2023 | 79.17 | 79.46 | 78.82 | 79.37 | 1,713,913 | +0.40(+0.50%) |
Apr 14, 2023 | 79.08 | 80.00 | 78.77 | 78.97 | 2,639,782 | +0.55(+0.70%) |
Apr 13, 2023 | 78.13 | 78.78 | 77.58 | 78.42 | 2,231,593 | +0.11(+0.14%) |
Apr 12, 2023 | 78.59 | 78.98 | 78.20 | 78.32 | 2,518,715 | -0.27(-0.34%) |
Apr 11, 2023 | 77.47 | 79.02 | 77.45 | 78.59 | 2,611,890 | +1.29(+1.67%) |
Apr 10, 2023 | 76.12 | 77.47 | 76.12 | 77.29 | 2,183,796 | +1.26(+1.66%) |
Apr 06, 2023 | 76.71 | 76.74 | 75.44 | 76.03 | 2,500,005 | -0.65(-0.84%) |
Apr 05, 2023 | 76.43 | 76.82 | 75.94 | 76.68 | 2,362,880 | +0.03(+0.04%) |
Apr 04, 2023 | 77.60 | 77.99 | 76.25 | 76.65 | 2,031,753 | -1.00(-1.29%) |
Apr 03, 2023 | 76.86 | 78.43 | 76.86 | 77.65 | 2,169,219 | +0.73(+0.95%) |
Mar 31, 2023 | 77.21 | 77.68 | 76.43 | 76.92 | 3,538,364 | +0.18(+0.24%) |
Mar 30, 2023 | 76.52 | 76.96 | 76.24 | 76.73 | 2,616,112 | +0.46(+0.61%) |
Mar 29, 2023 | 76.73 | 76.94 | 76.04 | 76.27 | 2,083,531 | +0.42(+0.56%) |
Mar 28, 2023 | 75.21 | 76.33 | 75.19 | 75.85 | 2,109,652 | +0.77(+1.03%) |
Mar 27, 2023 | 75.08 | 75.58 | 74.28 | 75.07 | 2,492,276 | +1.10(+1.49%) |
Mar 24, 2023 | 72.14 | 74.11 | 71.62 | 73.97 | 2,412,652 | +1.43(+1.97%) |
Mar 23, 2023 | 74.56 | 75.07 | 72.06 | 72.54 | 3,138,972 | -1.78(-2.39%) |
Mar 22, 2023 | 75.27 | 75.85 | 74.31 | 74.32 | 2,818,668 | -0.70(-0.93%) |
Mar 21, 2023 | 75.11 | 75.26 | 74.35 | 75.02 | 2,595,655 | +0.73(+0.99%) |
Mar 20, 2023 | 72.22 | 74.80 | 71.94 | 74.28 | 3,776,405 | +2.58(+3.60%) |
Mar 17, 2023 | 73.81 | 73.81 | 71.43 | 71.70 | 6,682,450 | -2.13(-2.89%) |
Mar 16, 2023 | 73.39 | 73.89 | 72.62 | 73.84 | 3,432,065 | -0.33(-0.44%) |
Mar 15, 2023 | 74.94 | 75.14 | 73.39 | 74.17 | 3,516,694 | -2.07(-2.71%) |
Mar 14, 2023 | 75.66 | 76.62 | 75.32 | 76.23 | 3,373,942 | +1.67(+2.24%) |
Mar 13, 2023 | 73.38 | 75.16 | 72.76 | 74.56 | 3,919,542 | +0.54(+0.73%) |
Mar 10, 2023 | 74.83 | 75.52 | 73.76 | 74.02 | 4,351,830 | -1.28(-1.71%) |
Mar 09, 2023 | 77.32 | 77.60 | 75.03 | 75.31 | 2,800,701 | -1.85(-2.40%) |
Mar 08, 2023 | 77.07 | 77.29 | 76.48 | 77.16 | 1,726,750 | +0.17(+0.23%) |
Mar 07, 2023 | 78.33 | 78.51 | 76.57 | 76.99 | 2,486,372 | -1.61(-2.05%) |
Mar 06, 2023 | 78.17 | 78.62 | 77.76 | 78.60 | 2,863,015 | +0.33(+0.42%) |
Mar 03, 2023 | 77.55 | 78.50 | 77.35 | 78.27 | 1,933,440 | +0.47(+0.61%) |
Mar 02, 2023 | 76.53 | 78.21 | 76.30 | 77.80 | 2,871,341 | +1.28(+1.68%) |
Mar 01, 2023 | 76.90 | 77.10 | 76.10 | 76.51 | 3,093,331 | -0.35(-0.45%) |
Feb 28, 2023 | 78.12 | 78.12 | 76.23 | 76.86 | 6,136,168 | -1.54(-1.96%) |
Feb 27, 2023 | 78.79 | 79.17 | 78.26 | 78.39 | 2,368,256 | -0.24(-0.31%) |
Feb 24, 2023 | 79.22 | 79.22 | 78.24 | 78.64 | 2,972,983 | -0.59(-0.74%) |
Feb 23, 2023 | 79.43 | 80.14 | 78.65 | 79.23 | 3,299,793 | +0.42(+0.54%) |
Feb 22, 2023 | 79.12 | 79.52 | 78.65 | 78.80 | 3,657,683 | +0.20(+0.26%) |
Feb 21, 2023 | 78.44 | 79.10 | 78.37 | 78.60 | 2,341,605 | -0.18(-0.23%) |
Feb 17, 2023 | 78.48 | 78.83 | 78.10 | 78.78 | 2,448,371 | +0.16(+0.21%) |
Feb 16, 2023 | 78.52 | 79.31 | 78.48 | 78.62 | 2,495,520 | -0.31(-0.39%) |
Feb 15, 2023 | 78.69 | 79.18 | 78.26 | 78.93 | 3,187,448 | -0.04(-0.05%) |
Feb 14, 2023 | 79.47 | 79.62 | 78.59 | 78.96 | 2,464,413 | -0.12(-0.15%) |
Feb 13, 2023 | 79.28 | 79.38 | 78.37 | 79.08 | 4,027,051 | -0.18(-0.23%) |
Feb 10, 2023 | 78.63 | 79.49 | 78.38 | 79.26 | 3,567,252 | +1.44(+1.85%) |
Feb 09, 2023 | 78.93 | 83.17 | 77.54 | 77.83 | 3,876,584 | -0.97(-1.23%) |
Feb 08, 2023 | 79.17 | 80.13 | 78.42 | 78.79 | 3,192,629 | -0.59(-0.74%) |
Feb 07, 2023 | 79.08 | 79.47 | 78.47 | 79.38 | 3,463,321 | +0.10(+0.12%) |
Feb 06, 2023 | 79.03 | 79.64 | 78.75 | 79.28 | 3,000,325 | +0.27(+0.34%) |
Feb 03, 2023 | 79.71 | 80.37 | 78.81 | 79.02 | 2,814,540 | -0.03(-0.04%) |
Feb 02, 2023 | 79.10 | 79.71 | 77.87 | 79.04 | 5,965,946 | -1.02(-1.27%) |
Feb 01, 2023 | 79.46 | 80.51 | 79.26 | 80.06 | 6,040,572 | +0.50(+0.63%) |
Jan 31, 2023 | 78.32 | 79.69 | 77.89 | 79.56 | 5,214,899 | +0.58(+0.73%) |
Jan 30, 2023 | 79.83 | 80.02 | 78.68 | 78.99 | 4,203,164 | -1.33(-1.65%) |
Jan 27, 2023 | 81.92 | 82.27 | 80.03 | 80.31 | 3,673,504 | -1.22(-1.50%) |
Jan 26, 2023 | 82.67 | 82.84 | 79.52 | 81.53 | 4,685,508 | -0.64(-0.78%) |
Jan 25, 2023 | 81.46 | 82.20 | 80.80 | 82.17 | 3,123,685 | -0.19(-0.23%) |
Jan 24, 2023 | 81.29 | 82.50 | 79.80 | 82.37 | 2,559,768 | +1.36(+1.68%) |
Jan 23, 2023 | 81.34 | 81.36 | 79.94 | 81.00 | 4,512,146 | -0.38(-0.47%) |
Jan 20, 2023 | 82.00 | 82.23 | 80.63 | 81.39 | 10,570,861 | -0.54(-0.66%) |
Jan 19, 2023 | 81.80 | 83.55 | 81.71 | 81.92 | 3,278,610 | +0.30(+0.36%) |
Jan 18, 2023 | 84.51 | 84.80 | 81.52 | 81.63 | 3,668,210 | -2.97(-3.51%) |
Jan 17, 2023 | 85.05 | 85.77 | 84.58 | 84.59 | 2,857,900 | -0.30(-0.35%) |
Jan 13, 2023 | 83.55 | 85.19 | 83.55 | 84.89 | 2,591,091 | +0.97(+1.16%) |
Jan 12, 2023 | 83.36 | 84.16 | 82.74 | 83.92 | 2,929,390 | +0.68(+0.82%) |
Jan 11, 2023 | 83.32 | 83.39 | 82.61 | 83.24 | 2,803,795 | +0.43(+0.52%) |
Jan 10, 2023 | 82.28 | 82.97 | 81.79 | 82.81 | 2,723,041 | +0.83(+1.01%) |
Jan 09, 2023 | 82.59 | 83.60 | 81.92 | 81.98 | 4,098,538 | -0.56(-0.67%) |
Jan 06, 2023 | 81.52 | 82.96 | 81.09 | 82.54 | 4,226,399 | +1.65(+2.04%) |
Jan 05, 2023 | 82.75 | 82.96 | 80.23 | 80.89 | 5,580,355 | -2.07(-2.50%) |
Jan 04, 2023 | 85.86 | 85.86 | 82.64 | 82.96 | 5,327,853 | -3.13(-3.64%) |
Jan 03, 2023 | 89.07 | 89.17 | 85.49 | 86.09 | 2,379,860 | -3.07(-3.45%) |
Dec 30, 2022 | 88.70 | 89.39 | 88.40 | 89.17 | 1,727,858 | -0.26(-0.29%) |
Dec 29, 2022 | 90.15 | 90.47 | 89.34 | 89.42 | 1,559,084 | -0.48(-0.53%) |
Dec 28, 2022 | 92.09 | 92.09 | 89.46 | 89.91 | 1,641,744 | -2.20(-2.39%) |
Dec 27, 2022 | 91.22 | 92.34 | 91.18 | 92.10 | 1,526,145 | +1.24(+1.36%) |
Dec 23, 2022 | 90.19 | 90.89 | 89.93 | 90.87 | 1,152,487 | +1.09(+1.21%) |
Dec 22, 2022 | 90.39 | 90.52 | 88.31 | 89.78 | 1,435,244 | -0.75(-0.83%) |
Dec 21, 2022 | 89.53 | 90.74 | 88.94 | 90.53 | 1,559,099 | +1.28(+1.43%) |
Dec 20, 2022 | 89.04 | 90.18 | 88.64 | 89.25 | 2,074,569 | +0.28(+0.31%) |
Dec 19, 2022 | 89.31 | 90.44 | 88.13 | 88.97 | 2,046,864 | +0.33(+0.37%) |
Dec 16, 2022 | 87.94 | 89.11 | 86.94 | 88.65 | 8,711,905 | -0.11(-0.12%) |
Dec 15, 2022 | 88.45 | 89.57 | 88.32 | 88.75 | 2,771,627 | -0.36(-0.41%) |
Dec 14, 2022 | 90.54 | 90.85 | 88.92 | 89.12 | 2,890,798 | -0.41(-0.46%) |
Dec 13, 2022 | 90.65 | 90.94 | 88.94 | 89.53 | 2,429,632 | -0.10(-0.11%) |
Dec 12, 2022 | 88.39 | 89.80 | 87.60 | 89.63 | 2,094,183 | +1.39(+1.58%) |
Dec 09, 2022 | 88.83 | 89.67 | 88.19 | 88.23 | 2,878,303 | -0.50(-0.56%) |
Dec 08, 2022 | 90.27 | 90.41 | 88.12 | 88.73 | 2,036,793 | -0.74(-0.83%) |
Dec 07, 2022 | 87.60 | 89.66 | 87.58 | 89.47 | 3,259,992 | +2.23(+2.55%) |
Dec 06, 2022 | 87.07 | 88.44 | 86.28 | 87.24 | 2,774,484 | +0.08(+0.09%) |
Dec 05, 2022 | 87.12 | 88.79 | 86.38 | 87.17 | 3,814,849 | -0.90(-1.02%) |
Dec 02, 2022 | 87.40 | 88.49 | 86.58 | 88.07 | 3,705,399 | +0.37(+0.43%) |
Dec 01, 2022 | 93.82 | 94.02 | 87.59 | 87.70 | 5,352,701 | -5.93(-6.34%) |
Nov 30, 2022 | 93.11 | 93.97 | 91.28 | 93.63 | 4,366,606 | +1.01(+1.09%) |
Nov 29, 2022 | 92.85 | 93.93 | 92.22 | 92.62 | 1,730,012 | +0.19(+0.21%) |
Nov 28, 2022 | 93.08 | 93.58 | 92.16 | 92.43 | 2,208,533 | -1.10(-1.18%) |
Nov 25, 2022 | 93.41 | 93.68 | 93.01 | 93.53 | 780,196 | +0.60(+0.64%) |
Nov 23, 2022 | 93.53 | 94.23 | 92.83 | 92.94 | 1,726,386 | -0.85(-0.91%) |
Nov 22, 2022 | 92.96 | 93.90 | 92.49 | 93.79 | 2,451,758 | +1.50(+1.62%) |
Nov 21, 2022 | 91.47 | 93.53 | 90.43 | 92.30 | 3,719,835 | +0.92(+1.01%) |
Nov 18, 2022 | 91.26 | 91.81 | 90.38 | 91.37 | 2,065,737 | +0.53(+0.58%) |
Nov 17, 2022 | 90.67 | 91.36 | 90.11 | 90.85 | 1,878,121 | -0.57(-0.62%) |
Nov 16, 2022 | 90.28 | 91.90 | 90.08 | 91.41 | 2,093,233 | +0.63(+0.70%) |
Nov 15, 2022 | 90.92 | 91.09 | 89.27 | 90.78 | 2,893,612 | +0.62(+0.69%) |
Nov 14, 2022 | 89.30 | 91.88 | 89.03 | 90.15 | 3,003,073 | +1.16(+1.30%) |
Nov 11, 2022 | 90.58 | 91.05 | 87.73 | 89.00 | 2,653,990 | -1.16(-1.28%) |
Nov 10, 2022 | 91.23 | 91.70 | 89.35 | 90.15 | 2,641,675 | +1.17(+1.31%) |
Nov 09, 2022 | 91.60 | 91.99 | 88.57 | 88.99 | 2,591,645 | -3.18(-3.45%) |
Nov 08, 2022 | 91.62 | 92.56 | 91.04 | 92.17 | 2,229,850 | +0.76(+0.83%) |
Nov 07, 2022 | 91.03 | 91.47 | 90.15 | 91.42 | 2,950,963 | +0.39(+0.43%) |
Nov 04, 2022 | 93.60 | 93.98 | 90.82 | 91.02 | 2,914,678 | -1.04(-1.13%) |
Nov 03, 2022 | 91.30 | 92.98 | 90.23 | 92.07 | 2,083,964 | +0.46(+0.50%) |
Nov 02, 2022 | 91.75 | 91.61 | 2,925,264 | -1.65(-1.77%) | ||
Nov 01, 2022 | 93.10 | 93.69 | 92.15 | 93.26 | 2,430,556 | +0.53(+0.57%) |
Oct 31, 2022 | 91.14 | 93.56 | 91.04 | 92.74 | 4,936,637 | +2.01(+2.21%) |
Oct 28, 2022 | 89.91 | 91.28 | 89.35 | 90.73 | 1,988,046 | +0.72(+0.80%) |
Oct 27, 2022 | 90.15 | 91.92 | 89.69 | 90.01 | 3,357,533 | +0.52(+0.58%) |
Oct 26, 2022 | 88.04 | 90.01 | 87.87 | 89.49 | 3,912,840 | +2.34(+2.69%) |
Oct 25, 2022 | 86.28 | 87.65 | 84.69 | 87.15 | 4,358,793 | +1.78(+2.08%) |
Oct 24, 2022 | 86.05 | 86.50 | 85.21 | 85.37 | 2,356,216 | -0.39(-0.46%) |
Oct 21, 2022 | 83.79 | 86.12 | 83.42 | 85.77 | 2,324,745 | +1.30(+1.54%) |
Oct 20, 2022 | 85.11 | 85.78 | 84.18 | 84.47 | 3,327,808 | -0.02(-0.02%) |
Oct 19, 2022 | 84.13 | 84.83 | 83.59 | 84.48 | 1,868,531 | +0.55(+0.66%) |
Oct 18, 2022 | 82.87 | 84.09 | 82.55 | 83.93 | 2,000,090 | +1.92(+2.34%) |
Oct 17, 2022 | 81.04 | 82.42 | 81.04 | 82.01 | 2,597,904 | +2.28(+2.85%) |
Oct 14, 2022 | 85.33 | 85.33 | 79.66 | 79.73 | 3,134,837 | -5.22(-6.15%) |
Oct 13, 2022 | 81.10 | 85.07 | 80.80 | 84.95 | 2,161,024 | +2.69(+3.27%) |
Oct 12, 2022 | 82.52 | 83.11 | 80.14 | 82.27 | 4,650,602 | -0.26(-0.31%) |
Oct 11, 2022 | 82.17 | 83.73 | 80.98 | 82.52 | 2,705,341 | -0.30(-0.36%) |
Oct 10, 2022 | 83.01 | 83.77 | 82.11 | 82.82 | 2,365,221 | +1.12(+1.37%) |
Oct 07, 2022 | 81.26 | 82.28 | 80.64 | 81.70 | 2,505,799 | -0.30(-0.36%) |
Oct 06, 2022 | 81.87 | 83.31 | 81.51 | 82.00 | 2,627,369 | -0.50(-0.60%) |
Oct 05, 2022 | 81.30 | 83.31 | 81.05 | 82.50 | 2,346,993 | +0.55(+0.67%) |
Oct 04, 2022 | 80.50 | 82.09 | 80.38 | 81.95 | 2,487,710 | +2.55(+3.22%) |
Oct 03, 2022 | 77.80 | 79.58 | 77.38 | 79.40 | 2,738,844 | +2.47(+3.21%) |
Sep 30, 2022 | 77.54 | 78.27 | 76.74 | 76.93 | 2,547,684 | -0.15(-0.20%) |
Sep 29, 2022 | 78.82 | 79.00 | 76.65 | 77.08 | 1,901,958 | -2.20(-2.77%) |
Sep 28, 2022 | 77.68 | 79.74 | 76.90 | 79.28 | 2,170,063 | +2.00(+2.59%) |
Sep 27, 2022 | 79.07 | 79.65 | 76.91 | 77.28 | 3,747,971 | -0.66(-0.85%) |
Sep 26, 2022 | 77.65 | 79.60 | 77.42 | 77.94 | 3,224,529 | -0.13(-0.17%) |
Sep 23, 2022 | 80.81 | 80.81 | 76.73 | 78.08 | 3,754,481 | -4.23(-5.14%) |
Sep 22, 2022 | 82.76 | 83.20 | 81.83 | 82.30 | 2,509,973 | +0.07(+0.08%) |
Sep 21, 2022 | 84.05 | 84.74 | 82.24 | 82.24 | 2,183,424 | -0.72(-0.86%) |
Sep 20, 2022 | 82.92 | 83.20 | 81.69 | 82.95 | 2,003,982 | -0.55(-0.66%) |
Sep 19, 2022 | 80.22 | 83.51 | 80.09 | 83.51 | 2,702,609 | +2.45(+3.02%) |
Sep 16, 2022 | 81.24 | 81.74 | 80.40 | 81.06 | 5,872,871 | -0.47(-0.57%) |
Sep 15, 2022 | 82.27 | 82.68 | 81.35 | 81.53 | 2,346,435 | -0.87(-1.06%) |
Sep 14, 2022 | 82.22 | 83.05 | 81.62 | 82.40 | 2,953,938 | -0.17(-0.21%) |
Sep 13, 2022 | 83.10 | 84.81 | 82.13 | 82.57 | 2,909,172 | -1.78(-2.11%) |
Sep 12, 2022 | 87.68 | 87.93 | 83.16 | 84.35 | 5,047,560 | -3.12(-3.56%) |
Sep 09, 2022 | 86.79 | 88.22 | 86.36 | 87.47 | 3,842,819 | +1.13(+1.31%) |
Sep 08, 2022 | 82.99 | 86.37 | 82.99 | 86.34 | 4,087,846 | +2.93(+3.51%) |
Sep 07, 2022 | 81.28 | 83.61 | 80.90 | 83.41 | 2,930,656 | +1.46(+1.79%) |
Sep 06, 2022 | 84.12 | 84.49 | 81.79 | 81.95 | 3,286,829 | -1.83(-2.18%) |
Sep 02, 2022 | 84.88 | 85.86 | 83.48 | 83.78 | 2,791,126 | +0.03(+0.03%) |
Sep 01, 2022 | 83.31 | 84.02 | 82.93 | 83.75 | 2,600,355 | -0.30(-0.35%) |
Aug 31, 2022 | 83.35 | 84.99 | 82.77 | 84.04 | 3,642,377 | +0.31(+0.37%) |
Aug 30, 2022 | 86.39 | 86.39 | 83.44 | 83.74 | 2,734,698 | -3.05(-3.51%) |
Aug 29, 2022 | 85.03 | 87.44 | 84.84 | 86.79 | 1,962,366 | +1.15(+1.34%) |
Aug 26, 2022 | 86.93 | 86.96 | 85.58 | 85.64 | 2,390,406 | -1.29(-1.49%) |
Aug 25, 2022 | 85.38 | 86.99 | 85.09 | 86.93 | 2,557,863 | +2.17(+2.56%) |
Aug 24, 2022 | 84.03 | 85.28 | 82.86 | 84.76 | 2,203,758 | +0.56(+0.67%) |
Aug 23, 2022 | 82.86 | 84.44 | 82.48 | 84.20 | 1,827,187 | +1.44(+1.74%) |
Aug 22, 2022 | 82.21 | 83.26 | 82.01 | 82.75 | 1,856,603 | -0.66(-0.79%) |
Aug 19, 2022 | 83.67 | 84.03 | 82.85 | 83.41 | 1,922,022 | -0.37(-0.45%) |
Aug 18, 2022 | 82.79 | 83.96 | 82.74 | 83.79 | 1,553,617 | +1.21(+1.47%) |
Aug 17, 2022 | 82.34 | 83.02 | 81.84 | 82.57 | 1,288,843 | -0.22(-0.27%) |
Aug 16, 2022 | 81.96 | 82.96 | 81.76 | 82.79 | 1,838,994 | +0.81(+0.99%) |
Aug 15, 2022 | 81.13 | 82.13 | 80.07 | 81.98 | 1,855,347 | -0.45(-0.54%) |
Aug 12, 2022 | 80.53 | 82.49 | 80.44 | 82.43 | 2,457,781 | +2.34(+2.92%) |
Aug 11, 2022 | 80.09 | 80.96 | 79.77 | 80.08 | 1,819,513 | +0.51(+0.65%) |
Aug 10, 2022 | 79.44 | 80.24 | 79.19 | 79.57 | 2,106,982 | +0.70(+0.89%) |
Aug 09, 2022 | 78.90 | 79.95 | 78.54 | 78.87 | 1,840,250 | +0.35(+0.45%) |
Aug 08, 2022 | 78.90 | 79.32 | 78.28 | 78.51 | 2,649,779 | -0.26(-0.33%) |
Aug 05, 2022 | 77.92 | 79.76 | 77.55 | 78.77 | 2,288,841 | +0.70(+0.90%) |
Aug 04, 2022 | 77.89 | 78.60 | 77.45 | 78.07 | 2,535,454 | -0.22(-0.28%) |
Aug 03, 2022 | 78.47 | 78.86 | 77.53 | 78.29 | 2,666,815 | -0.51(-0.65%) |
Aug 02, 2022 | 80.02 | 80.36 | 78.66 | 78.80 | 3,349,198 | -1.40(-1.74%) |
Aug 01, 2022 | 78.89 | 80.73 | 78.77 | 80.20 | 4,038,230 | +1.42(+1.80%) |
Jul 29, 2022 | 75.98 | 78.85 | 75.96 | 78.78 | 4,891,819 | +3.26(+4.31%) |
Jul 28, 2022 | 76.08 | 77.16 | 75.18 | 75.53 | 3,175,269 | -1.05(-1.37%) |
Jul 27, 2022 | 74.48 | 76.96 | 73.88 | 76.57 | 4,612,796 | +1.46(+1.94%) |
Jul 26, 2022 | 74.51 | 76.14 | 72.96 | 75.12 | 5,886,187 | +3.14(+4.36%) |
Jul 25, 2022 | 71.19 | 72.74 | 71.15 | 71.98 | 2,846,942 | +1.69(+2.41%) |
Jul 22, 2022 | 70.43 | 71.10 | 69.86 | 70.28 | 1,555,740 | -0.17(-0.24%) |
Jul 21, 2022 | 70.44 | 70.76 | 69.84 | 70.45 | 1,626,602 | -0.52(-0.74%) |
Jul 20, 2022 | 69.72 | 71.15 | 69.33 | 70.98 | 2,088,810 | +0.70(+1.00%) |
Jul 19, 2022 | 69.43 | 70.46 | 69.15 | 70.27 | 1,956,958 | +1.22(+1.76%) |
Jul 18, 2022 | 69.21 | 70.29 | 68.86 | 69.05 | 2,323,710 | +0.52(+0.76%) |
Jul 15, 2022 | 68.86 | 69.08 | 67.72 | 68.53 | 2,152,455 | +0.29(+0.42%) |
Jul 14, 2022 | 67.73 | 68.45 | 66.65 | 68.24 | 3,261,226 | -0.94(-1.36%) |
Jul 13, 2022 | 68.98 | 69.77 | 68.53 | 69.19 | 2,198,984 | -0.15(-0.22%) |
Jul 12, 2022 | 68.44 | 70.41 | 68.10 | 69.34 | 2,118,569 | +0.21(+0.30%) |
Jul 11, 2022 | 69.43 | 70.13 | 69.02 | 69.13 | 1,992,107 | -0.68(-0.97%) |
Jul 08, 2022 | 71.20 | 71.67 | 69.70 | 69.81 | 2,698,449 | -1.01(-1.42%) |
Jul 07, 2022 | 70.07 | 72.08 | 69.97 | 70.81 | 3,144,726 | +2.08(+3.02%) |
Jul 06, 2022 | 69.04 | 69.61 | 67.36 | 68.74 | 2,986,593 | -0.15(-0.22%) |
Jul 05, 2022 | 71.01 | 71.36 | 67.73 | 68.89 | 4,364,357 | -3.84(-5.27%) |
Jul 01, 2022 | 73.77 | 74.01 | 71.27 | 72.73 | 2,740,214 | -1.13(-1.53%) |
Jun 30, 2022 | 72.62 | 74.32 | 72.23 | 73.86 | 4,172,112 | +0.34(+0.47%) |
Jun 29, 2022 | 72.96 | 73.83 | 72.65 | 73.52 | 3,702,369 | +1.19(+1.65%) |
Jun 28, 2022 | 72.87 | 74.52 | 72.01 | 72.33 | 2,865,301 | -0.05(-0.07%) |
Jun 27, 2022 | 71.43 | 72.88 | 71.00 | 72.38 | 3,798,604 | +1.45(+2.04%) |
Jun 24, 2022 | 68.43 | 71.12 | 68.10 | 70.93 | 13,499,491 | +2.64(+3.86%) |
Jun 23, 2022 | 73.76 | 73.76 | 68.15 | 68.29 | 6,771,522 | -5.41(-7.34%) |
Jun 22, 2022 | 74.26 | 74.81 | 73.62 | 73.70 | 2,989,014 | -1.88(-2.48%) |
Jun 21, 2022 | 75.64 | 75.74 | 74.55 | 75.57 | 3,297,595 | +1.99(+2.70%) |
Jun 17, 2022 | 75.55 | 76.12 | 73.09 | 73.58 | 9,632,688 | -1.64(-2.18%) |
Jun 16, 2022 | 77.10 | 77.10 | 74.72 | 75.22 | 3,662,051 | -3.09(-3.95%) |
Jun 15, 2022 | 79.19 | 79.42 | 77.54 | 78.31 | 3,290,195 | -0.37(-0.47%) |
Jun 14, 2022 | 78.44 | 78.92 | 77.62 | 78.69 | 2,653,125 | +0.63(+0.80%) |
Jun 13, 2022 | 78.88 | 79.55 | 77.64 | 78.06 | 3,256,616 | -2.54(-3.15%) |
Jun 10, 2022 | 80.90 | 82.07 | 80.04 | 80.60 | 2,843,529 | -1.24(-1.51%) |
Jun 09, 2022 | 83.99 | 84.34 | 81.72 | 81.84 | 2,146,003 | -2.50(-2.97%) |
Jun 08, 2022 | 84.71 | 85.22 | 83.98 | 84.34 | 1,779,826 | -0.87(-1.02%) |
Jun 07, 2022 | 83.42 | 85.39 | 82.96 | 85.21 | 2,139,884 | +1.06(+1.26%) |
Jun 06, 2022 | 84.15 | 84.63 | 83.43 | 84.15 | 2,076,083 | +0.48(+0.57%) |
Jun 03, 2022 | 84.71 | 85.02 | 83.28 | 83.67 | 2,501,775 | -1.30(-1.53%) |
Jun 02, 2022 | 82.48 | 84.98 | 82.20 | 84.98 | 3,140,548 | +2.48(+3.01%) |