Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.37 | 51.09 | 49.24 | 50.05 | 1,584,149 | +0.51(+1.02%) |
Apr 27, 2023 | 47.69 | 49.77 | 47.20 | 49.54 | 2,130,138 | +1.54(+3.20%) |
Apr 26, 2023 | 48.79 | 49.71 | 47.21 | 48.00 | 2,961,143 | +0.83(+1.75%) |
Apr 25, 2023 | 48.30 | 48.53 | 46.64 | 47.18 | 2,558,053 | -1.62(-3.33%) |
Apr 24, 2023 | 48.90 | 49.24 | 47.99 | 48.80 | 1,340,474 | -0.08(-0.17%) |
Apr 21, 2023 | 49.22 | 49.34 | 48.26 | 48.88 | 1,572,102 | -0.15(-0.31%) |
Apr 20, 2023 | 49.68 | 50.32 | 48.62 | 49.03 | 2,074,799 | -1.52(-3.01%) |
Apr 19, 2023 | 48.88 | 50.86 | 48.58 | 50.55 | 1,313,223 | +1.17(+2.37%) |
Apr 18, 2023 | 49.73 | 49.76 | 48.44 | 49.38 | 1,434,123 | -0.39(-0.79%) |
Apr 17, 2023 | 47.99 | 50.02 | 47.76 | 49.77 | 1,813,407 | +1.98(+4.14%) |
Apr 14, 2023 | 49.10 | 49.70 | 47.54 | 47.79 | 1,426,236 | -0.68(-1.39%) |
Apr 13, 2023 | 48.39 | 48.89 | 47.93 | 48.47 | 1,546,721 | +0.09(+0.19%) |
Apr 12, 2023 | 51.29 | 51.43 | 48.23 | 48.38 | 1,758,299 | -2.28(-4.50%) |
Apr 11, 2023 | 49.93 | 51.31 | 49.66 | 50.66 | 2,083,453 | +1.14(+2.31%) |
Apr 10, 2023 | 49.47 | 50.32 | 48.22 | 49.51 | 2,010,109 | -0.29(-0.58%) |
Apr 06, 2023 | 49.70 | 50.02 | 49.08 | 49.80 | 1,441,471 | +0.53(+1.09%) |
Apr 05, 2023 | 49.11 | 49.60 | 48.54 | 49.27 | 2,176,523 | -0.28(-0.57%) |
Apr 04, 2023 | 50.77 | 50.87 | 49.01 | 49.55 | 2,046,630 | -0.75(-1.49%) |
Apr 03, 2023 | 51.01 | 51.87 | 49.85 | 50.30 | 2,021,287 | -0.46(-0.91%) |
Mar 31, 2023 | 50.32 | 50.79 | 49.31 | 50.76 | 2,989,352 | +0.77(+1.54%) |
Mar 30, 2023 | 49.76 | 50.84 | 49.27 | 49.99 | 3,505,540 | +1.06(+2.17%) |
Mar 29, 2023 | 47.78 | 49.26 | 47.55 | 48.93 | 3,155,222 | +2.07(+4.42%) |
Mar 28, 2023 | 45.77 | 47.33 | 45.51 | 46.86 | 2,543,195 | +0.52(+1.11%) |
Mar 27, 2023 | 46.74 | 47.22 | 45.85 | 46.34 | 2,610,460 | +0.85(+1.86%) |
Mar 24, 2023 | 42.96 | 45.85 | 42.51 | 45.50 | 4,023,790 | +1.89(+4.33%) |
Mar 23, 2023 | 45.43 | 46.55 | 43.41 | 43.61 | 4,462,188 | -2.38(-5.17%) |
Mar 22, 2023 | 48.96 | 48.96 | 45.95 | 45.98 | 2,272,538 | -3.35(-6.79%) |
Mar 21, 2023 | 48.71 | 50.31 | 48.34 | 49.33 | 2,805,077 | +1.72(+3.62%) |
Mar 20, 2023 | 46.03 | 48.98 | 46.01 | 47.61 | 2,594,489 | +0.57(+1.21%) |
Mar 17, 2023 | 48.87 | 48.98 | 46.20 | 47.04 | 4,908,044 | -2.22(-4.50%) |
Mar 16, 2023 | 50.81 | 50.81 | 48.14 | 49.26 | 4,079,062 | -1.31(-2.59%) |
Mar 15, 2023 | 47.89 | 50.71 | 47.50 | 50.57 | 3,948,808 | +1.38(+2.81%) |
Mar 14, 2023 | 52.96 | 53.22 | 48.72 | 49.19 | 3,823,871 | -2.22(-4.32%) |
Mar 13, 2023 | 52.03 | 52.36 | 50.92 | 51.41 | 3,857,250 | -1.47(-2.79%) |
Mar 10, 2023 | 56.85 | 57.10 | 52.80 | 52.88 | 3,010,170 | -4.14(-7.27%) |
Mar 09, 2023 | 58.51 | 58.80 | 56.93 | 57.02 | 1,707,647 | -2.05(-3.48%) |
Mar 08, 2023 | 58.21 | 59.49 | 58.10 | 59.07 | 862,624 | +0.81(+1.39%) |
Mar 07, 2023 | 60.76 | 61.04 | 58.21 | 58.26 | 1,306,283 | -2.63(-4.32%) |
Mar 06, 2023 | 61.01 | 61.76 | 60.58 | 60.90 | 1,115,365 | +0.45(+0.75%) |
Mar 03, 2023 | 60.33 | 60.55 | 59.65 | 60.45 | 1,289,720 | +0.49(+0.81%) |
Mar 02, 2023 | 59.37 | 60.14 | 58.36 | 59.96 | 1,269,340 | +0.29(+0.49%) |
Mar 01, 2023 | 59.83 | 60.14 | 59.14 | 59.66 | 1,318,889 | -0.62(-1.02%) |
Feb 28, 2023 | 61.03 | 61.51 | 60.23 | 60.28 | 1,747,842 | -0.53(-0.88%) |
Feb 27, 2023 | 62.09 | 62.27 | 60.46 | 60.81 | 1,243,204 | -0.61(-0.99%) |
Feb 24, 2023 | 62.72 | 62.78 | 60.97 | 61.42 | 1,024,066 | -1.70(-2.70%) |
Feb 23, 2023 | 63.13 | 63.65 | 62.26 | 63.13 | 825,513 | +0.38(+0.60%) |
Feb 22, 2023 | 63.32 | 63.85 | 62.39 | 62.75 | 933,862 | -0.26(-0.41%) |
Feb 21, 2023 | 64.59 | 64.79 | 62.76 | 63.01 | 934,819 | -1.84(-2.84%) |
Feb 17, 2023 | 65.62 | 65.62 | 64.19 | 64.85 | 1,212,359 | -0.86(-1.30%) |
Feb 16, 2023 | 66.59 | 66.59 | 65.62 | 65.70 | 1,124,750 | -1.68(-2.49%) |
Feb 15, 2023 | 66.10 | 67.39 | 65.88 | 67.38 | 671,912 | +0.78(+1.17%) |
Feb 14, 2023 | 67.20 | 67.73 | 66.51 | 66.60 | 921,087 | -0.82(-1.22%) |
Feb 13, 2023 | 66.84 | 67.45 | 66.39 | 67.42 | 1,073,204 | +0.64(+0.95%) |
Feb 10, 2023 | 65.83 | 66.92 | 65.66 | 66.78 | 1,051,624 | +0.70(+1.06%) |
Feb 09, 2023 | 67.64 | 68.11 | 65.66 | 66.08 | 865,952 | -1.16(-1.73%) |
Feb 08, 2023 | 67.37 | 67.82 | 66.83 | 67.24 | 966,078 | -0.42(-0.63%) |
Feb 07, 2023 | 66.87 | 68.20 | 66.39 | 67.66 | 1,320,723 | +0.13(+0.19%) |
Feb 06, 2023 | 68.34 | 68.59 | 66.72 | 67.53 | 1,798,422 | -1.95(-2.81%) |
Feb 03, 2023 | 70.88 | 70.95 | 68.78 | 69.49 | 1,837,822 | -2.66(-3.69%) |
Feb 02, 2023 | 70.43 | 73.11 | 68.85 | 72.15 | 2,353,834 | +3.66(+5.35%) |
Feb 01, 2023 | 66.14 | 69.25 | 66.09 | 68.48 | 2,923,102 | -0.14(-0.20%) |
Jan 31, 2023 | 66.49 | 68.67 | 66.05 | 68.62 | 4,219,402 | +2.16(+3.26%) |
Jan 30, 2023 | 67.13 | 67.77 | 66.40 | 66.46 | 1,525,033 | -1.39(-2.05%) |
Jan 27, 2023 | 64.24 | 68.12 | 64.24 | 67.85 | 1,320,252 | +3.37(+5.23%) |
Jan 26, 2023 | 65.70 | 66.05 | 64.29 | 64.48 | 1,506,302 | -0.97(-1.48%) |
Jan 25, 2023 | 64.71 | 65.66 | 64.30 | 65.45 | 1,135,377 | +0.22(+0.34%) |
Jan 24, 2023 | 65.17 | 65.73 | 64.84 | 65.22 | 975,620 | -0.29(-0.45%) |
Jan 23, 2023 | 65.86 | 66.45 | 65.28 | 65.52 | 1,025,083 | -0.03(-0.04%) |
Jan 20, 2023 | 64.79 | 65.59 | 64.24 | 65.55 | 935,829 | +0.71(+1.09%) |
Jan 19, 2023 | 64.97 | 65.59 | 64.43 | 64.84 | 865,530 | -0.64(-0.98%) |
Jan 18, 2023 | 66.07 | 67.12 | 64.64 | 65.48 | 1,339,524 | -0.62(-0.93%) |
Jan 17, 2023 | 65.82 | 66.38 | 65.22 | 66.10 | 986,899 | +0.55(+0.84%) |
Jan 13, 2023 | 64.69 | 66.33 | 64.44 | 65.55 | 1,011,955 | -0.02(-0.03%) |
Jan 12, 2023 | 64.78 | 65.86 | 64.47 | 65.56 | 1,343,293 | +1.34(+2.09%) |
Jan 11, 2023 | 62.67 | 64.25 | 62.65 | 64.22 | 1,134,063 | +2.18(+3.52%) |
Jan 10, 2023 | 60.22 | 62.06 | 60.06 | 62.04 | 1,169,814 | +1.54(+2.54%) |
Jan 09, 2023 | 61.66 | 62.32 | 60.49 | 60.50 | 1,395,897 | -1.22(-1.98%) |
Jan 06, 2023 | 59.37 | 61.89 | 58.95 | 61.73 | 1,584,745 | +2.64(+4.47%) |
Jan 05, 2023 | 60.84 | 60.94 | 59.08 | 59.08 | 1,825,598 | -2.33(-3.79%) |
Jan 04, 2023 | 60.95 | 62.53 | 60.95 | 61.41 | 1,921,812 | +0.08(+0.14%) |
Jan 03, 2023 | 62.74 | 63.61 | 61.09 | 61.33 | 1,896,728 | -0.88(-1.42%) |
Dec 30, 2022 | 61.62 | 62.49 | 61.29 | 62.21 | 1,282,897 | +0.04(+0.06%) |
Dec 29, 2022 | 60.46 | 62.37 | 60.36 | 62.18 | 1,048,133 | +2.01(+3.34%) |
Dec 28, 2022 | 62.48 | 62.69 | 60.01 | 60.17 | 1,221,002 | -2.32(-3.72%) |
Dec 27, 2022 | 62.04 | 62.69 | 61.68 | 62.49 | 1,187,612 | +0.45(+0.73%) |
Dec 23, 2022 | 61.70 | 62.13 | 61.13 | 62.04 | 1,083,618 | +0.14(+0.22%) |
Dec 22, 2022 | 60.63 | 61.93 | 60.02 | 61.90 | 1,510,184 | +0.67(+1.10%) |
Dec 21, 2022 | 61.47 | 62.00 | 61.13 | 61.23 | 1,965,576 | +0.50(+0.82%) |
Dec 20, 2022 | 59.88 | 61.29 | 59.78 | 60.73 | 2,049,249 | +0.40(+0.66%) |
Dec 19, 2022 | 60.78 | 61.11 | 59.43 | 60.33 | 1,628,352 | -0.69(-1.13%) |
Dec 16, 2022 | 61.67 | 62.31 | 60.13 | 61.02 | 3,660,667 | -1.67(-2.66%) |
Dec 15, 2022 | 62.86 | 63.31 | 62.36 | 62.69 | 2,506,176 | -0.38(-0.60%) |
Dec 14, 2022 | 61.40 | 63.62 | 61.40 | 63.07 | 3,537,411 | +1.36(+2.20%) |
Dec 13, 2022 | 63.26 | 63.81 | 61.39 | 61.71 | 2,573,400 | +0.33(+0.53%) |
Dec 12, 2022 | 60.75 | 61.55 | 59.50 | 61.39 | 1,319,652 | +0.97(+1.61%) |
Dec 09, 2022 | 59.93 | 60.79 | 59.64 | 60.42 | 1,703,955 | +0.31(+0.51%) |
Dec 08, 2022 | 58.95 | 61.00 | 58.95 | 60.11 | 1,977,381 | +1.15(+1.95%) |
Dec 07, 2022 | 58.95 | 59.91 | 58.44 | 58.95 | 1,540,818 | -0.31(-0.52%) |
Dec 06, 2022 | 61.55 | 61.67 | 59.08 | 59.26 | 2,482,381 | -2.28(-3.70%) |
Dec 05, 2022 | 63.29 | 63.71 | 61.00 | 61.54 | 3,169,063 | -2.59(-4.04%) |
Dec 02, 2022 | 64.19 | 64.44 | 63.57 | 64.13 | 1,793,018 | -0.85(-1.31%) |
Dec 01, 2022 | 65.80 | 66.74 | 64.83 | 64.99 | 2,114,599 | -0.39(-0.60%) |
Nov 30, 2022 | 63.78 | 65.38 | 62.86 | 65.38 | 5,054,339 | +1.26(+1.97%) |
Nov 29, 2022 | 63.44 | 64.99 | 63.13 | 64.12 | 1,724,061 | +1.00(+1.58%) |
Nov 28, 2022 | 64.32 | 64.83 | 62.95 | 63.12 | 2,649,190 | -1.87(-2.88%) |
Nov 25, 2022 | 63.61 | 65.33 | 63.36 | 64.99 | 1,029,545 | +1.37(+2.15%) |
Nov 23, 2022 | 63.49 | 64.00 | 62.98 | 63.62 | 1,426,097 | -0.34(-0.54%) |
Nov 22, 2022 | 64.52 | 64.79 | 63.54 | 63.96 | 1,894,350 | -0.11(-0.17%) |
Nov 21, 2022 | 63.93 | 64.55 | 63.37 | 64.07 | 1,604,148 | -0.23(-0.35%) |
Nov 18, 2022 | 65.04 | 65.18 | 63.23 | 64.30 | 1,950,373 | +0.24(+0.38%) |
Nov 17, 2022 | 63.44 | 64.10 | 62.99 | 64.05 | 1,973,071 | -0.50(-0.77%) |
Nov 16, 2022 | 67.15 | 67.15 | 64.49 | 64.55 | 1,412,963 | -2.92(-4.33%) |
Nov 15, 2022 | 68.41 | 68.57 | 66.76 | 67.47 | 1,238,229 | -0.03(-0.04%) |
Nov 14, 2022 | 68.55 | 69.21 | 67.50 | 67.50 | 1,625,786 | -1.51(-2.18%) |
Nov 11, 2022 | 69.06 | 69.75 | 68.27 | 69.00 | 1,577,557 | +0.54(+0.79%) |
Nov 10, 2022 | 66.61 | 68.48 | 66.61 | 68.46 | 2,958,538 | +4.29(+6.69%) |
Nov 09, 2022 | 64.08 | 64.84 | 63.77 | 64.17 | 1,231,937 | -0.71(-1.09%) |
Nov 08, 2022 | 65.77 | 65.82 | 64.38 | 64.88 | 1,286,255 | -0.42(-0.64%) |
Nov 07, 2022 | 65.50 | 66.09 | 64.49 | 65.29 | 1,667,184 | +0.32(+0.49%) |
Nov 04, 2022 | 64.57 | 65.75 | 64.07 | 64.98 | 2,102,649 | +0.98(+1.53%) |
Nov 03, 2022 | 64.40 | 64.48 | 62.78 | 64.00 | 1,194,118 | -0.62(-0.95%) |
Nov 02, 2022 | 65.01 | 64.61 | 1,253,797 | -0.87(-1.33%) | ||
Nov 01, 2022 | 66.66 | 66.66 | 65.18 | 65.49 | 1,110,156 | -0.45(-0.69%) |
Oct 31, 2022 | 65.65 | 66.28 | 64.73 | 65.94 | 2,207,450 | -0.09(-0.14%) |
Oct 28, 2022 | 64.13 | 66.06 | 63.99 | 66.03 | 2,382,837 | +1.71(+2.65%) |
Oct 27, 2022 | 67.05 | 67.16 | 63.96 | 64.32 | 2,078,846 | -1.79(-2.70%) |
Oct 26, 2022 | 66.89 | 67.38 | 64.99 | 66.11 | 3,122,854 | -2.21(-3.24%) |
Oct 25, 2022 | 66.15 | 68.32 | 66.15 | 68.32 | 4,245,560 | +2.28(+3.45%) |
Oct 24, 2022 | 66.18 | 66.73 | 65.39 | 66.05 | 1,773,151 | +0.29(+0.44%) |
Oct 21, 2022 | 65.88 | 65.88 | 64.53 | 65.76 | 1,604,144 | +0.18(+0.28%) |
Oct 20, 2022 | 65.44 | 66.55 | 64.98 | 65.58 | 1,596,216 | +0.44(+0.67%) |
Oct 19, 2022 | 65.80 | 66.51 | 64.53 | 65.14 | 1,223,636 | -2.34(-3.47%) |
Oct 18, 2022 | 68.94 | 69.09 | 66.87 | 67.48 | 1,167,712 | -0.36(-0.53%) |
Oct 17, 2022 | 67.91 | 68.53 | 67.34 | 67.84 | 1,619,630 | +1.47(+2.21%) |
Oct 14, 2022 | 67.55 | 67.83 | 66.17 | 66.37 | 1,163,738 | -0.26(-0.39%) |
Oct 13, 2022 | 63.41 | 67.02 | 62.40 | 66.64 | 1,700,632 | +2.09(+3.23%) |
Oct 12, 2022 | 64.39 | 64.88 | 63.69 | 64.55 | 1,052,596 | -0.04(-0.06%) |
Oct 11, 2022 | 63.48 | 65.15 | 62.70 | 64.59 | 1,149,615 | +0.93(+1.45%) |
Oct 10, 2022 | 64.51 | 64.97 | 63.61 | 63.66 | 1,183,773 | -1.02(-1.57%) |
Oct 07, 2022 | 65.61 | 66.37 | 64.50 | 64.68 | 1,482,437 | -1.91(-2.87%) |
Oct 06, 2022 | 67.36 | 67.55 | 65.64 | 66.59 | 1,609,626 | -0.98(-1.45%) |
Oct 05, 2022 | 68.52 | 68.94 | 65.78 | 67.57 | 1,807,922 | -2.23(-3.20%) |
Oct 04, 2022 | 69.55 | 71.02 | 69.31 | 69.80 | 1,675,655 | +1.11(+1.61%) |
Oct 03, 2022 | 69.52 | 69.82 | 68.02 | 68.70 | 1,847,066 | +0.70(+1.03%) |
Sep 30, 2022 | 68.51 | 68.70 | 67.54 | 68.00 | 2,764,579 | +0.26(+0.39%) |
Sep 29, 2022 | 67.69 | 68.34 | 66.37 | 67.73 | 2,465,364 | -0.76(-1.11%) |
Sep 28, 2022 | 66.60 | 69.21 | 65.78 | 68.50 | 2,400,322 | +2.54(+3.86%) |
Sep 27, 2022 | 67.49 | 68.08 | 65.73 | 65.95 | 1,631,986 | -0.76(-1.14%) |
Sep 26, 2022 | 68.51 | 68.52 | 66.32 | 66.71 | 1,888,333 | -2.33(-3.37%) |
Sep 23, 2022 | 68.90 | 69.28 | 67.91 | 69.04 | 1,631,638 | -0.65(-0.94%) |
Sep 22, 2022 | 69.29 | 70.15 | 67.97 | 69.70 | 1,743,345 | +0.33(+0.48%) |
Sep 21, 2022 | 71.94 | 72.24 | 69.34 | 69.36 | 1,469,482 | -1.84(-2.59%) |
Sep 20, 2022 | 72.35 | 72.56 | 70.90 | 71.21 | 1,162,409 | -2.19(-2.99%) |
Sep 19, 2022 | 73.63 | 74.28 | 73.03 | 73.40 | 2,384,697 | -1.30(-1.74%) |
Sep 16, 2022 | 73.82 | 74.84 | 72.61 | 74.70 | 2,325,454 | +0.59(+0.80%) |
Sep 15, 2022 | 74.83 | 75.73 | 73.97 | 74.11 | 1,261,791 | -0.85(-1.13%) |
Sep 14, 2022 | 75.41 | 75.98 | 74.41 | 74.96 | 1,547,610 | -0.72(-0.95%) |
Sep 13, 2022 | 76.35 | 76.78 | 75.44 | 75.68 | 1,269,006 | -2.41(-3.08%) |
Sep 12, 2022 | 77.59 | 78.44 | 77.29 | 78.09 | 1,634,710 | +1.26(+1.64%) |
Sep 09, 2022 | 76.77 | 77.27 | 76.24 | 76.82 | 1,730,882 | +0.14(+0.19%) |
Sep 08, 2022 | 73.60 | 76.73 | 73.49 | 76.68 | 2,312,619 | +2.48(+3.34%) |
Sep 07, 2022 | 72.35 | 74.26 | 72.31 | 74.20 | 1,855,142 | +1.65(+2.27%) |
Sep 06, 2022 | 72.64 | 72.80 | 70.97 | 72.55 | 1,658,378 | +0.44(+0.61%) |
Sep 02, 2022 | 72.57 | 73.30 | 71.76 | 72.11 | 1,416,975 | +0.56(+0.78%) |
Sep 01, 2022 | 70.73 | 71.59 | 69.86 | 71.56 | 1,595,361 | +0.44(+0.62%) |
Aug 31, 2022 | 71.92 | 72.60 | 70.95 | 71.12 | 1,567,461 | -0.34(-0.48%) |
Aug 30, 2022 | 71.97 | 72.31 | 71.40 | 71.46 | 918,969 | -0.56(-0.77%) |
Aug 29, 2022 | 72.55 | 72.74 | 71.66 | 72.02 | 1,038,784 | -0.97(-1.32%) |
Aug 26, 2022 | 75.22 | 75.28 | 72.96 | 72.98 | 1,370,350 | -2.34(-3.10%) |
Aug 25, 2022 | 74.34 | 75.68 | 74.22 | 75.32 | 825,265 | +1.30(+1.75%) |
Aug 24, 2022 | 74.58 | 74.91 | 73.96 | 74.02 | 810,983 | -0.66(-0.89%) |
Aug 23, 2022 | 75.01 | 75.70 | 74.55 | 74.68 | 1,413,828 | -0.11(-0.14%) |
Aug 22, 2022 | 76.49 | 76.60 | 74.73 | 74.79 | 801,257 | -2.53(-3.27%) |
Aug 19, 2022 | 77.64 | 78.01 | 76.72 | 77.32 | 1,012,264 | -0.72(-0.92%) |
Aug 18, 2022 | 78.70 | 79.46 | 77.76 | 78.03 | 1,272,695 | -0.57(-0.73%) |
Aug 17, 2022 | 79.45 | 79.81 | 78.42 | 78.61 | 981,602 | -1.83(-2.27%) |
Aug 16, 2022 | 79.52 | 80.77 | 79.10 | 80.43 | 1,233,199 | +0.71(+0.89%) |
Aug 15, 2022 | 80.17 | 80.17 | 78.97 | 79.72 | 955,756 | -0.96(-1.19%) |
Aug 12, 2022 | 80.99 | 81.31 | 79.90 | 80.68 | 968,158 | +0.35(+0.43%) |
Aug 11, 2022 | 79.21 | 81.04 | 79.03 | 80.33 | 1,882,090 | +1.75(+2.23%) |
Aug 10, 2022 | 78.34 | 79.13 | 78.06 | 78.58 | 1,350,283 | +1.45(+1.88%) |
Aug 09, 2022 | 77.90 | 77.90 | 76.83 | 77.13 | 864,429 | -0.48(-0.62%) |
Aug 08, 2022 | 78.33 | 79.30 | 77.41 | 77.61 | 1,211,431 | +0.08(+0.10%) |
Aug 05, 2022 | 77.19 | 77.69 | 76.42 | 77.53 | 837,045 | -0.06(-0.08%) |
Aug 04, 2022 | 78.80 | 79.33 | 77.32 | 77.59 | 1,089,268 | -1.56(-1.97%) |
Aug 03, 2022 | 79.37 | 80.16 | 79.07 | 79.15 | 1,603,275 | +0.31(+0.40%) |
Aug 02, 2022 | 79.91 | 80.34 | 78.73 | 78.84 | 1,227,239 | -1.31(-1.63%) |
Aug 01, 2022 | 81.13 | 81.38 | 79.60 | 80.15 | 1,091,750 | -1.48(-1.81%) |
Jul 29, 2022 | 80.75 | 81.99 | 80.11 | 81.62 | 1,949,779 | +0.97(+1.20%) |
Jul 28, 2022 | 80.08 | 81.27 | 79.81 | 80.66 | 1,848,343 | +0.07(+0.09%) |
Jul 27, 2022 | 80.54 | 81.60 | 79.69 | 80.58 | 2,203,202 | +1.50(+1.89%) |
Jul 26, 2022 | 79.64 | 80.40 | 78.58 | 79.09 | 1,619,449 | -0.74(-0.93%) |
Jul 25, 2022 | 79.44 | 80.65 | 79.42 | 79.83 | 1,398,682 | +0.55(+0.69%) |
Jul 22, 2022 | 79.38 | 80.34 | 78.70 | 79.29 | 1,670,335 | +0.48(+0.61%) |
Jul 21, 2022 | 79.69 | 79.70 | 77.99 | 78.80 | 1,334,391 | -1.43(-1.79%) |
Jul 20, 2022 | 80.30 | 81.19 | 79.87 | 80.23 | 2,209,362 | -0.30(-0.38%) |
Jul 19, 2022 | 79.31 | 80.66 | 78.93 | 80.54 | 1,524,848 | +2.09(+2.66%) |
Jul 18, 2022 | 79.07 | 79.73 | 78.28 | 78.45 | 1,450,441 | +0.21(+0.26%) |
Jul 15, 2022 | 78.26 | 78.73 | 77.49 | 78.25 | 1,798,020 | +1.63(+2.13%) |
Jul 14, 2022 | 75.98 | 77.01 | 75.98 | 76.62 | 1,305,554 | -0.91(-1.18%) |
Jul 13, 2022 | 77.91 | 78.57 | 77.18 | 77.53 | 911,182 | -1.25(-1.59%) |
Jul 12, 2022 | 77.64 | 79.41 | 77.54 | 78.78 | 1,551,899 | +0.64(+0.83%) |
Jul 11, 2022 | 79.18 | 79.61 | 77.69 | 78.14 | 1,174,804 | -1.68(-2.11%) |
Jul 08, 2022 | 81.17 | 81.17 | 79.72 | 79.82 | 1,005,432 | -1.29(-1.59%) |
Jul 07, 2022 | 81.38 | 81.74 | 80.54 | 81.11 | 1,326,745 | +0.50(+0.62%) |
Jul 06, 2022 | 81.35 | 82.12 | 80.27 | 80.61 | 1,325,491 | -1.01(-1.24%) |
Jul 05, 2022 | 79.87 | 81.76 | 78.52 | 81.62 | 1,220,033 | +0.50(+0.62%) |
Jul 01, 2022 | 79.65 | 81.48 | 79.60 | 81.12 | 1,047,624 | +1.45(+1.82%) |
Jun 30, 2022 | 79.51 | 80.86 | 78.44 | 79.67 | 1,382,509 | -0.92(-1.14%) |
Jun 29, 2022 | 80.69 | 81.12 | 79.84 | 80.59 | 828,211 | -0.37(-0.45%) |
Jun 28, 2022 | 82.85 | 83.96 | 80.83 | 80.96 | 1,210,213 | -0.50(-0.62%) |
Jun 27, 2022 | 81.49 | 82.14 | 80.42 | 81.47 | 2,148,228 | -0.03(-0.03%) |
Jun 24, 2022 | 80.52 | 82.29 | 80.09 | 81.49 | 2,518,326 | +1.77(+2.22%) |
Jun 23, 2022 | 79.28 | 80.06 | 78.72 | 79.72 | 1,407,036 | +0.80(+1.01%) |
Jun 22, 2022 | 78.52 | 80.13 | 77.97 | 78.92 | 1,788,039 | -0.80(-1.00%) |
Jun 21, 2022 | 80.97 | 81.37 | 79.70 | 79.72 | 1,039,492 | -0.29(-0.37%) |
Jun 17, 2022 | 79.94 | 80.65 | 78.84 | 80.01 | 1,932,347 | +1.58(+2.01%) |
Jun 16, 2022 | 79.55 | 80.04 | 78.05 | 78.44 | 1,487,151 | -3.09(-3.79%) |
Jun 15, 2022 | 81.24 | 82.94 | 80.40 | 81.53 | 1,170,774 | +1.24(+1.54%) |
Jun 14, 2022 | 80.83 | 81.61 | 79.67 | 80.29 | 1,286,080 | -0.50(-0.62%) |
Jun 13, 2022 | 83.92 | 84.52 | 80.48 | 80.79 | 1,185,335 | -5.06(-5.89%) |
Jun 10, 2022 | 85.84 | 86.48 | 85.53 | 85.85 | 1,822,384 | -1.46(-1.67%) |
Jun 09, 2022 | 91.08 | 91.08 | 87.27 | 87.31 | 902,447 | -4.05(-4.43%) |
Jun 08, 2022 | 94.18 | 94.57 | 91.09 | 91.36 | 803,821 | -3.81(-4.00%) |
Jun 07, 2022 | 92.63 | 95.42 | 92.06 | 95.17 | 766,600 | +1.90(+2.04%) |
Jun 06, 2022 | 94.68 | 94.78 | 92.85 | 93.26 | 723,948 | -1.00(-1.06%) |
Jun 03, 2022 | 96.11 | 96.16 | 93.95 | 94.26 | 698,948 | -2.35(-2.43%) |
Jun 02, 2022 | 95.29 | 96.63 | 94.45 | 96.61 | 790,831 | +0.80(+0.83%) |
Jun 01, 2022 | 98.87 | 98.87 | 94.73 | 95.81 | 511,597 | -2.67(-2.71%) |
May 31, 2022 | 99.39 | 99.53 | 98.18 | 98.48 | 1,306,326 | -1.33(-1.33%) |
May 27, 2022 | 97.49 | 99.84 | 97.49 | 99.81 | 856,437 | +2.67(+2.75%) |
May 26, 2022 | 96.26 | 97.73 | 95.58 | 97.13 | 1,060,702 | +1.63(+1.71%) |
May 25, 2022 | 92.93 | 96.15 | 92.47 | 95.50 | 865,366 | +1.98(+2.12%) |
May 24, 2022 | 93.46 | 93.80 | 90.78 | 93.52 | 1,103,710 | -0.43(-0.46%) |
May 23, 2022 | 94.70 | 94.88 | 92.96 | 93.95 | 1,190,394 | +0.74(+0.80%) |
May 20, 2022 | 93.98 | 93.98 | 91.97 | 93.21 | 1,247,228 | +0.13(+0.14%) |
May 19, 2022 | 96.32 | 97.66 | 93.04 | 93.08 | 1,648,295 | -4.18(-4.30%) |
May 18, 2022 | 101.28 | 101.28 | 96.94 | 97.26 | 900,770 | -4.41(-4.34%) |
May 17, 2022 | 100.39 | 101.68 | 99.95 | 101.67 | 1,131,244 | +2.08(+2.09%) |
May 16, 2022 | 100.04 | 100.61 | 98.55 | 99.59 | 805,881 | -0.25(-0.25%) |
May 13, 2022 | 99.43 | 100.22 | 98.01 | 99.84 | 1,130,293 | +1.43(+1.45%) |
May 12, 2022 | 96.62 | 98.61 | 96.09 | 98.41 | 871,823 | +1.72(+1.78%) |
May 11, 2022 | 97.69 | 100.02 | 96.46 | 96.69 | 889,515 | -0.98(-1.01%) |
May 10, 2022 | 101.69 | 102.60 | 96.77 | 97.67 | 1,068,172 | -3.31(-3.28%) |
May 09, 2022 | 104.52 | 104.76 | 100.62 | 100.99 | 1,257,725 | -4.53(-4.29%) |
May 06, 2022 | 105.63 | 106.49 | 104.38 | 105.51 | 1,080,893 | -0.49(-0.46%) |
May 05, 2022 | 108.62 | 108.85 | 105.13 | 106.00 | 910,479 | -2.89(-2.65%) |
May 04, 2022 | 107.08 | 109.33 | 105.66 | 108.89 | 1,193,940 | +1.37(+1.28%) |
May 03, 2022 | 107.58 | 108.87 | 103.69 | 107.52 | 1,327,348 | +3.67(+3.53%) |