Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 100.64 | 102.25 | 100.62 | 101.41 | 172,715 | +0.16(+0.16%) |
Apr 27, 2023 | 101.46 | 101.46 | 99.33 | 101.25 | 243,974 | -0.06(-0.06%) |
Apr 26, 2023 | 98.58 | 101.49 | 98.18 | 101.31 | 346,833 | +3.90(+4.00%) |
Apr 25, 2023 | 98.35 | 98.82 | 97.33 | 97.41 | 165,364 | -1.22(-1.24%) |
Apr 24, 2023 | 99.14 | 99.27 | 98.10 | 98.63 | 144,413 | -0.55(-0.55%) |
Apr 21, 2023 | 98.22 | 99.25 | 98.10 | 99.18 | 108,991 | +0.99(+1.01%) |
Apr 20, 2023 | 98.05 | 98.68 | 97.81 | 98.19 | 89,725 | -0.17(-0.17%) |
Apr 19, 2023 | 98.32 | 99.17 | 98.15 | 98.36 | 114,402 | -0.60(-0.61%) |
Apr 18, 2023 | 99.76 | 100.11 | 98.56 | 98.96 | 146,676 | -0.67(-0.67%) |
Apr 17, 2023 | 100.49 | 100.68 | 99.22 | 99.63 | 133,649 | -1.22(-1.21%) |
Apr 14, 2023 | 100.00 | 100.93 | 99.84 | 100.85 | 150,318 | +0.41(+0.41%) |
Apr 13, 2023 | 98.79 | 100.57 | 98.79 | 100.44 | 172,344 | +1.88(+1.91%) |
Apr 12, 2023 | 98.20 | 99.34 | 97.97 | 98.56 | 162,387 | +0.69(+0.71%) |
Apr 11, 2023 | 97.11 | 98.33 | 96.99 | 97.87 | 182,068 | +0.66(+0.68%) |
Apr 10, 2023 | 95.72 | 97.33 | 95.11 | 97.21 | 147,991 | +0.80(+0.83%) |
Apr 06, 2023 | 96.71 | 96.71 | 95.86 | 96.41 | 238,080 | -0.73(-0.75%) |
Apr 05, 2023 | 98.14 | 98.53 | 96.72 | 97.14 | 137,429 | -0.78(-0.80%) |
Apr 04, 2023 | 97.81 | 99.77 | 97.34 | 97.92 | 169,351 | +0.14(+0.14%) |
Apr 03, 2023 | 96.00 | 97.86 | 95.83 | 97.78 | 246,353 | +1.51(+1.57%) |
Mar 31, 2023 | 95.16 | 96.42 | 94.75 | 96.27 | 130,794 | +1.25(+1.32%) |
Mar 30, 2023 | 94.10 | 95.03 | 93.82 | 95.02 | 132,648 | +1.22(+1.30%) |
Mar 29, 2023 | 94.14 | 94.63 | 93.56 | 93.80 | 147,370 | +0.07(+0.07%) |
Mar 28, 2023 | 93.66 | 95.63 | 93.23 | 93.73 | 249,121 | +0.04(+0.04%) |
Mar 27, 2023 | 92.85 | 93.74 | 92.52 | 93.69 | 268,336 | +0.90(+0.97%) |
Mar 24, 2023 | 91.82 | 92.85 | 91.26 | 92.79 | 134,935 | +0.51(+0.55%) |
Mar 23, 2023 | 92.17 | 93.62 | 91.96 | 92.28 | 203,807 | +0.80(+0.87%) |
Mar 22, 2023 | 91.55 | 92.79 | 91.48 | 91.48 | 222,133 | -0.17(-0.19%) |
Mar 21, 2023 | 92.60 | 92.85 | 91.10 | 91.65 | 105,443 | -0.55(-0.60%) |
Mar 20, 2023 | 91.10 | 92.30 | 90.85 | 92.20 | 184,421 | +1.20(+1.32%) |
Mar 17, 2023 | 91.59 | 91.98 | 90.63 | 91.00 | 114,422 | -0.96(-1.04%) |
Mar 16, 2023 | 88.95 | 92.00 | 88.74 | 91.96 | 138,459 | +2.62(+2.93%) |
Mar 15, 2023 | 91.15 | 91.36 | 88.75 | 89.34 | 178,218 | -3.22(-3.48%) |
Mar 14, 2023 | 91.37 | 92.66 | 91.37 | 92.56 | 170,188 | +1.50(+1.65%) |
Mar 13, 2023 | 89.06 | 91.46 | 89.06 | 91.06 | 231,609 | +1.29(+1.44%) |
Mar 10, 2023 | 90.31 | 91.02 | 89.62 | 89.77 | 158,806 | -0.49(-0.54%) |
Mar 09, 2023 | 90.27 | 91.44 | 90.20 | 90.26 | 138,032 | +0.13(+0.14%) |
Mar 08, 2023 | 89.79 | 90.67 | 89.75 | 90.13 | 99,099 | +0.56(+0.63%) |
Mar 07, 2023 | 90.87 | 91.15 | 89.34 | 89.57 | 132,291 | -1.39(-1.53%) |
Mar 06, 2023 | 91.77 | 92.07 | 90.81 | 90.96 | 218,032 | -0.81(-0.88%) |
Mar 03, 2023 | 90.80 | 91.79 | 90.60 | 91.77 | 250,516 | +1.12(+1.24%) |
Mar 02, 2023 | 89.87 | 90.91 | 89.75 | 90.65 | 104,324 | +0.50(+0.55%) |
Mar 01, 2023 | 89.64 | 90.50 | 89.59 | 90.15 | 197,064 | +0.53(+0.59%) |
Feb 28, 2023 | 89.73 | 90.09 | 89.00 | 89.62 | 228,780 | -0.46(-0.51%) |
Feb 27, 2023 | 91.20 | 91.20 | 89.90 | 90.08 | 103,073 | -0.44(-0.49%) |
Feb 24, 2023 | 90.12 | 90.69 | 89.87 | 90.52 | 103,939 | -0.68(-0.75%) |
Feb 23, 2023 | 91.97 | 92.17 | 90.43 | 91.20 | 132,736 | -0.45(-0.49%) |
Feb 22, 2023 | 92.13 | 92.57 | 91.58 | 91.65 | 75,601 | -0.42(-0.46%) |
Feb 21, 2023 | 91.80 | 92.75 | 91.11 | 92.07 | 167,361 | -1.26(-1.35%) |
Feb 17, 2023 | 92.29 | 93.40 | 91.40 | 93.33 | 243,289 | +0.62(+0.67%) |
Feb 16, 2023 | 92.50 | 93.62 | 91.86 | 92.71 | 162,323 | -1.01(-1.08%) |
Feb 15, 2023 | 91.95 | 94.00 | 91.94 | 93.72 | 94,769 | +0.93(+1.00%) |
Feb 14, 2023 | 93.27 | 93.55 | 92.31 | 92.79 | 128,511 | -0.64(-0.69%) |
Feb 13, 2023 | 92.50 | 93.76 | 92.36 | 93.43 | 129,218 | +0.69(+0.74%) |
Feb 10, 2023 | 92.02 | 93.22 | 91.49 | 92.74 | 173,957 | +0.85(+0.93%) |
Feb 09, 2023 | 92.39 | 92.70 | 91.56 | 91.89 | 107,123 | +0.08(+0.09%) |
Feb 08, 2023 | 91.07 | 92.08 | 90.62 | 91.81 | 134,888 | +0.23(+0.25%) |
Feb 07, 2023 | 90.33 | 91.67 | 90.29 | 91.58 | 175,592 | +0.71(+0.78%) |
Feb 06, 2023 | 89.78 | 91.29 | 89.78 | 90.87 | 175,793 | -0.22(-0.24%) |
Feb 03, 2023 | 88.46 | 91.12 | 87.96 | 91.09 | 209,724 | +2.11(+2.37%) |
Feb 02, 2023 | 89.36 | 89.81 | 88.15 | 88.98 | 209,418 | -0.35(-0.39%) |
Feb 01, 2023 | 87.30 | 91.50 | 86.40 | 89.33 | 488,943 | +3.51(+4.09%) |
Jan 31, 2023 | 85.10 | 85.84 | 84.89 | 85.82 | 233,158 | +0.72(+0.85%) |
Jan 30, 2023 | 84.34 | 85.74 | 84.25 | 85.10 | 147,019 | +0.16(+0.19%) |
Jan 27, 2023 | 85.25 | 85.76 | 84.87 | 84.94 | 131,358 | -0.68(-0.79%) |
Jan 26, 2023 | 85.34 | 85.81 | 84.56 | 85.62 | 121,746 | +0.21(+0.25%) |
Jan 25, 2023 | 86.69 | 86.94 | 85.01 | 85.41 | 172,803 | -2.35(-2.68%) |
Jan 24, 2023 | 87.31 | 88.28 | 85.00 | 87.76 | 78,779 | +0.21(+0.24%) |
Jan 23, 2023 | 86.95 | 87.78 | 86.95 | 87.55 | 97,117 | +0.28(+0.32%) |
Jan 20, 2023 | 86.62 | 87.40 | 86.02 | 87.27 | 58,941 | +0.93(+1.08%) |
Jan 19, 2023 | 86.30 | 87.19 | 86.20 | 86.34 | 76,539 | -0.07(-0.08%) |
Jan 18, 2023 | 87.28 | 87.97 | 86.41 | 86.41 | 182,972 | -0.54(-0.62%) |
Jan 17, 2023 | 86.31 | 87.74 | 86.31 | 86.95 | 145,173 | +0.31(+0.36%) |
Jan 13, 2023 | 86.33 | 86.92 | 86.19 | 86.64 | 65,895 | -0.33(-0.38%) |
Jan 12, 2023 | 86.28 | 87.00 | 85.73 | 86.97 | 94,033 | +1.02(+1.19%) |
Jan 11, 2023 | 85.44 | 86.10 | 85.38 | 85.95 | 47,824 | +0.65(+0.76%) |
Jan 10, 2023 | 85.04 | 85.80 | 84.32 | 85.30 | 79,470 | -0.13(-0.15%) |
Jan 09, 2023 | 84.84 | 86.14 | 84.69 | 85.43 | 109,622 | +0.73(+0.86%) |
Jan 06, 2023 | 84.97 | 84.98 | 83.35 | 84.70 | 122,713 | +0.29(+0.34%) |
Jan 05, 2023 | 85.57 | 85.82 | 84.39 | 84.41 | 89,199 | -2.07(-2.39%) |
Jan 04, 2023 | 86.98 | 87.64 | 86.12 | 86.48 | 136,101 | +0.38(+0.44%) |
Jan 03, 2023 | 85.96 | 87.21 | 85.42 | 86.10 | 118,164 | -0.03(-0.03%) |
Dec 30, 2022 | 85.66 | 86.52 | 85.56 | 86.13 | 95,756 | -0.16(-0.19%) |
Dec 29, 2022 | 85.28 | 86.56 | 85.28 | 86.29 | 54,565 | +1.40(+1.65%) |
Dec 28, 2022 | 86.16 | 86.69 | 84.89 | 84.89 | 106,209 | -1.27(-1.47%) |
Dec 27, 2022 | 85.85 | 86.41 | 85.64 | 86.16 | 38,551 | +0.23(+0.27%) |
Dec 23, 2022 | 85.35 | 86.47 | 84.97 | 85.93 | 90,095 | +0.38(+0.44%) |
Dec 22, 2022 | 85.84 | 85.84 | 84.82 | 85.55 | 164,558 | -1.14(-1.32%) |
Dec 21, 2022 | 86.00 | 86.92 | 85.62 | 86.69 | 124,517 | +1.10(+1.29%) |
Dec 20, 2022 | 84.85 | 86.18 | 84.79 | 85.59 | 192,276 | +0.51(+0.60%) |
Dec 19, 2022 | 85.02 | 85.35 | 84.34 | 85.08 | 421,020 | -0.36(-0.42%) |
Dec 16, 2022 | 85.00 | 85.99 | 84.60 | 85.44 | 126,517 | -0.24(-0.28%) |
Dec 15, 2022 | 86.17 | 86.51 | 85.29 | 85.68 | 98,005 | -1.75(-2.00%) |
Dec 14, 2022 | 87.85 | 88.53 | 86.89 | 87.43 | 108,471 | -0.44(-0.50%) |
Dec 13, 2022 | 88.77 | 89.11 | 87.74 | 87.87 | 167,679 | +0.89(+1.02%) |
Dec 12, 2022 | 84.98 | 87.11 | 84.98 | 86.98 | 144,489 | +1.88(+2.21%) |
Dec 09, 2022 | 85.52 | 85.64 | 84.96 | 85.10 | 77,951 | -0.93(-1.08%) |
Dec 08, 2022 | 85.56 | 86.04 | 85.33 | 86.03 | 137,555 | +0.56(+0.66%) |
Dec 07, 2022 | 84.81 | 86.23 | 84.81 | 85.47 | 88,299 | +0.40(+0.47%) |
Dec 06, 2022 | 86.56 | 86.56 | 84.93 | 85.07 | 112,000 | -1.77(-2.04%) |
Dec 05, 2022 | 87.41 | 87.91 | 86.67 | 86.84 | 140,894 | -1.28(-1.45%) |
Dec 02, 2022 | 87.78 | 88.89 | 87.69 | 88.12 | 110,801 | -0.61(-0.69%) |
Dec 01, 2022 | 87.31 | 89.11 | 87.30 | 88.73 | 102,705 | +1.42(+1.63%) |
Nov 30, 2022 | 85.40 | 87.42 | 85.40 | 87.31 | 406,771 | +2.25(+2.65%) |
Nov 29, 2022 | 84.36 | 85.69 | 84.21 | 85.06 | 122,310 | +0.31(+0.37%) |
Nov 28, 2022 | 84.98 | 85.58 | 84.58 | 84.75 | 132,090 | -0.76(-0.89%) |
Nov 25, 2022 | 84.98 | 85.65 | 84.92 | 85.51 | 28,704 | +0.25(+0.29%) |
Nov 23, 2022 | 85.15 | 85.67 | 84.54 | 85.26 | 96,917 | -0.31(-0.36%) |
Nov 22, 2022 | 84.50 | 85.74 | 84.50 | 85.57 | 114,376 | +1.07(+1.27%) |
Nov 21, 2022 | 84.64 | 84.97 | 84.05 | 84.50 | 98,076 | -0.86(-1.01%) |
Nov 18, 2022 | 84.81 | 85.40 | 84.53 | 85.36 | 75,478 | +0.60(+0.71%) |
Nov 17, 2022 | 83.46 | 85.36 | 83.46 | 84.76 | 117,817 | +0.04(+0.05%) |
Nov 16, 2022 | 84.48 | 85.04 | 84.24 | 84.72 | 148,222 | +0.14(+0.17%) |
Nov 15, 2022 | 83.38 | 85.52 | 83.38 | 84.58 | 177,633 | +1.95(+2.36%) |
Nov 14, 2022 | 83.50 | 84.63 | 82.62 | 82.63 | 169,850 | -2.88(-3.37%) |
Nov 11, 2022 | 85.33 | 85.74 | 84.80 | 85.51 | 141,094 | +0.05(+0.06%) |
Nov 10, 2022 | 82.37 | 85.50 | 82.22 | 85.46 | 192,862 | +5.11(+6.36%) |
Nov 09, 2022 | 79.93 | 81.76 | 78.68 | 80.35 | 172,072 | -0.18(-0.22%) |
Nov 08, 2022 | 80.28 | 81.53 | 79.62 | 80.53 | 109,867 | +0.31(+0.39%) |
Nov 07, 2022 | 79.02 | 80.30 | 79.02 | 80.22 | 129,485 | +0.87(+1.10%) |
Nov 04, 2022 | 79.07 | 80.70 | 78.95 | 79.35 | 175,772 | +1.44(+1.85%) |
Nov 03, 2022 | 77.69 | 78.33 | 77.16 | 77.91 | 148,735 | -0.62(-0.79%) |
Nov 02, 2022 | 80.07 | 78.52 | 78.53 | 143,327 | -1.80(-2.24%) | |
Nov 01, 2022 | 81.94 | 82.06 | 80.22 | 80.33 | 146,962 | -0.14(-0.17%) |
Oct 31, 2022 | 81.55 | 81.77 | 80.33 | 80.47 | 124,273 | -1.77(-2.15%) |
Oct 28, 2022 | 80.27 | 82.32 | 79.95 | 82.24 | 161,456 | +1.76(+2.19%) |
Oct 27, 2022 | 81.15 | 81.55 | 80.24 | 80.48 | 112,684 | -0.67(-0.83%) |
Oct 26, 2022 | 79.56 | 81.67 | 79.06 | 81.15 | 137,652 | +1.38(+1.73%) |
Oct 25, 2022 | 79.04 | 80.27 | 79.04 | 79.77 | 170,079 | +0.76(+0.96%) |
Oct 24, 2022 | 77.55 | 79.23 | 76.82 | 79.01 | 219,516 | +1.40(+1.80%) |
Oct 21, 2022 | 75.72 | 77.78 | 75.68 | 77.61 | 77,152 | +1.59(+2.09%) |
Oct 20, 2022 | 75.78 | 77.37 | 75.69 | 76.02 | 92,479 | -0.30(-0.39%) |
Oct 19, 2022 | 76.53 | 76.92 | 75.64 | 76.32 | 77,910 | -0.94(-1.22%) |
Oct 18, 2022 | 77.92 | 78.31 | 76.37 | 77.26 | 159,316 | +0.27(+0.35%) |
Oct 17, 2022 | 75.95 | 77.19 | 75.95 | 76.99 | 127,284 | +2.16(+2.89%) |
Oct 14, 2022 | 76.57 | 77.27 | 74.78 | 74.83 | 121,714 | -1.79(-2.34%) |
Oct 13, 2022 | 72.87 | 76.86 | 72.23 | 76.62 | 142,919 | +2.12(+2.85%) |
Oct 12, 2022 | 74.68 | 75.22 | 74.35 | 74.50 | 118,624 | -0.30(-0.40%) |
Oct 11, 2022 | 74.78 | 75.93 | 74.47 | 74.80 | 176,758 | -0.16(-0.21%) |
Oct 10, 2022 | 75.50 | 75.50 | 74.36 | 74.96 | 67,788 | -0.36(-0.48%) |
Oct 07, 2022 | 75.42 | 75.88 | 74.98 | 75.32 | 126,657 | -0.95(-1.25%) |
Oct 06, 2022 | 78.61 | 78.61 | 76.09 | 76.27 | 159,887 | -2.80(-3.54%) |
Oct 05, 2022 | 79.19 | 79.55 | 78.67 | 79.07 | 220,185 | -1.10(-1.37%) |
Oct 04, 2022 | 79.15 | 80.84 | 79.14 | 80.17 | 259,337 | +2.12(+2.72%) |
Oct 03, 2022 | 75.77 | 78.55 | 75.55 | 78.05 | 190,257 | +2.81(+3.73%) |
Sep 30, 2022 | 75.30 | 77.12 | 75.21 | 75.24 | 269,162 | -0.08(-0.11%) |
Sep 29, 2022 | 76.01 | 76.11 | 74.91 | 75.32 | 117,436 | -1.76(-2.28%) |
Sep 28, 2022 | 73.76 | 77.48 | 73.76 | 77.08 | 184,163 | +3.07(+4.15%) |
Sep 27, 2022 | 75.29 | 75.66 | 73.89 | 74.01 | 164,470 | -0.85(-1.14%) |
Sep 26, 2022 | 74.37 | 75.53 | 74.32 | 74.86 | 200,981 | +0.04(+0.05%) |
Sep 23, 2022 | 74.82 | 75.17 | 74.36 | 74.82 | 121,724 | -0.87(-1.15%) |
Sep 22, 2022 | 76.27 | 76.51 | 75.53 | 75.69 | 92,879 | -0.72(-0.94%) |
Sep 21, 2022 | 77.32 | 78.10 | 76.39 | 76.41 | 86,508 | -0.76(-0.98%) |
Sep 20, 2022 | 77.81 | 77.81 | 76.58 | 77.17 | 92,995 | -1.13(-1.44%) |
Sep 19, 2022 | 77.43 | 78.50 | 76.91 | 78.30 | 104,248 | +0.04(+0.05%) |
Sep 16, 2022 | 76.92 | 78.55 | 76.87 | 78.26 | 195,261 | +0.46(+0.59%) |
Sep 15, 2022 | 78.03 | 78.76 | 77.59 | 77.80 | 88,278 | -0.79(-1.01%) |
Sep 14, 2022 | 78.76 | 79.09 | 78.22 | 78.59 | 79,884 | -0.30(-0.38%) |
Sep 13, 2022 | 80.13 | 80.87 | 78.72 | 78.89 | 73,509 | -2.93(-3.58%) |
Sep 12, 2022 | 80.75 | 81.99 | 80.75 | 81.82 | 148,544 | +1.20(+1.49%) |
Sep 09, 2022 | 79.43 | 80.66 | 79.43 | 80.62 | 116,879 | +1.89(+2.40%) |
Sep 08, 2022 | 78.04 | 79.01 | 77.71 | 78.73 | 105,554 | -0.08(-0.10%) |
Sep 07, 2022 | 77.40 | 79.03 | 77.23 | 78.81 | 101,227 | +1.44(+1.86%) |
Sep 06, 2022 | 77.71 | 78.37 | 76.96 | 77.37 | 115,185 | -0.66(-0.85%) |
Sep 02, 2022 | 78.21 | 78.99 | 77.49 | 78.03 | 117,418 | +0.13(+0.17%) |
Sep 01, 2022 | 78.51 | 78.96 | 77.02 | 77.90 | 146,173 | -1.30(-1.64%) |
Aug 31, 2022 | 79.37 | 80.65 | 79.15 | 79.20 | 114,057 | +0.01(+0.01%) |
Aug 30, 2022 | 80.33 | 80.75 | 79.14 | 79.19 | 62,403 | -0.97(-1.21%) |
Aug 29, 2022 | 79.88 | 80.59 | 79.11 | 80.16 | 114,850 | -0.12(-0.15%) |
Aug 26, 2022 | 83.40 | 83.47 | 80.14 | 80.28 | 161,606 | -2.69(-3.24%) |
Aug 25, 2022 | 81.78 | 83.03 | 81.72 | 82.97 | 91,588 | +1.04(+1.27%) |
Aug 24, 2022 | 82.38 | 82.86 | 81.66 | 81.93 | 73,306 | -0.52(-0.63%) |
Aug 23, 2022 | 82.31 | 82.82 | 82.02 | 82.45 | 63,796 | -0.34(-0.41%) |
Aug 22, 2022 | 83.42 | 83.92 | 82.73 | 82.79 | 102,726 | -0.68(-0.81%) |
Aug 19, 2022 | 84.90 | 84.90 | 83.45 | 83.47 | 111,619 | -2.05(-2.40%) |
Aug 18, 2022 | 85.59 | 85.79 | 85.01 | 85.52 | 79,333 | -0.39(-0.45%) |
Aug 17, 2022 | 86.16 | 86.78 | 85.79 | 85.91 | 76,471 | -1.38(-1.58%) |
Aug 16, 2022 | 85.92 | 87.35 | 85.60 | 87.29 | 92,787 | +0.96(+1.11%) |
Aug 15, 2022 | 85.36 | 86.61 | 85.36 | 86.33 | 64,495 | -0.04(-0.05%) |
Aug 12, 2022 | 85.26 | 86.42 | 85.26 | 86.37 | 49,079 | +0.77(+0.90%) |
Aug 11, 2022 | 86.36 | 86.77 | 85.47 | 85.60 | 71,841 | -0.67(-0.78%) |
Aug 10, 2022 | 85.77 | 86.27 | 85.33 | 86.27 | 126,798 | +1.86(+2.20%) |
Aug 09, 2022 | 86.02 | 86.20 | 84.19 | 84.41 | 104,284 | -1.88(-2.18%) |
Aug 08, 2022 | 86.34 | 87.21 | 85.96 | 86.29 | 97,231 | -0.13(-0.15%) |
Aug 05, 2022 | 85.89 | 86.47 | 85.25 | 86.42 | 81,993 | -0.67(-0.77%) |
Aug 04, 2022 | 86.24 | 87.21 | 85.88 | 87.09 | 105,848 | +1.03(+1.20%) |
Aug 03, 2022 | 85.47 | 86.18 | 85.33 | 86.06 | 84,391 | +0.59(+0.69%) |
Aug 02, 2022 | 84.73 | 86.70 | 84.70 | 85.47 | 105,683 | -0.14(-0.16%) |
Aug 01, 2022 | 85.70 | 86.21 | 85.42 | 85.61 | 95,795 | -0.11(-0.13%) |
Jul 29, 2022 | 85.00 | 85.99 | 84.28 | 85.72 | 133,138 | +0.59(+0.69%) |
Jul 28, 2022 | 85.04 | 85.62 | 83.90 | 85.13 | 162,209 | -0.08(-0.09%) |
Jul 27, 2022 | 82.75 | 85.32 | 82.75 | 85.21 | 183,100 | +2.17(+2.61%) |
Jul 26, 2022 | 83.56 | 83.77 | 81.65 | 83.04 | 158,704 | -1.21(-1.44%) |
Jul 25, 2022 | 84.25 | 84.53 | 83.80 | 84.25 | 325,186 | -0.06(-0.07%) |
Jul 22, 2022 | 85.21 | 86.27 | 84.16 | 84.31 | 129,952 | -1.24(-1.45%) |
Jul 21, 2022 | 84.60 | 85.89 | 84.23 | 85.55 | 92,850 | +0.93(+1.10%) |
Jul 20, 2022 | 83.15 | 84.83 | 83.15 | 84.62 | 90,498 | +0.90(+1.08%) |
Jul 19, 2022 | 83.41 | 84.71 | 83.18 | 83.72 | 154,646 | +0.82(+0.99%) |
Jul 18, 2022 | 81.87 | 83.28 | 81.79 | 82.90 | 170,762 | +1.15(+1.41%) |
Jul 15, 2022 | 82.59 | 82.90 | 81.59 | 81.75 | 140,987 | -0.28(-0.34%) |
Jul 14, 2022 | 81.23 | 82.29 | 80.29 | 82.03 | 173,470 | -0.18(-0.22%) |
Jul 13, 2022 | 80.26 | 82.55 | 80.07 | 82.21 | 187,699 | +0.88(+1.08%) |
Jul 12, 2022 | 79.82 | 82.25 | 79.82 | 81.33 | 285,390 | +1.10(+1.37%) |
Jul 11, 2022 | 81.27 | 81.39 | 80.13 | 80.23 | 137,767 | -1.81(-2.21%) |
Jul 08, 2022 | 81.23 | 82.16 | 81.23 | 82.04 | 101,034 | +0.36(+0.44%) |
Jul 07, 2022 | 81.09 | 81.76 | 80.34 | 81.68 | 121,565 | +0.52(+0.64%) |
Jul 06, 2022 | 79.17 | 81.40 | 79.10 | 81.16 | 153,300 | +2.11(+2.67%) |
Jul 05, 2022 | 78.21 | 79.36 | 77.39 | 79.05 | 160,863 | -1.05(-1.31%) |
Jul 01, 2022 | 79.42 | 80.24 | 78.68 | 80.10 | 52,986 | +0.44(+0.55%) |
Jun 30, 2022 | 78.37 | 79.71 | 78.20 | 79.66 | 165,006 | +0.33(+0.42%) |
Jun 29, 2022 | 79.39 | 79.65 | 78.83 | 79.33 | 101,108 | -0.38(-0.48%) |
Jun 28, 2022 | 80.47 | 81.30 | 79.57 | 79.71 | 202,640 | -0.60(-0.75%) |
Jun 27, 2022 | 80.45 | 80.58 | 79.35 | 80.31 | 116,891 | -0.12(-0.15%) |
Jun 24, 2022 | 78.35 | 80.48 | 78.35 | 80.43 | 218,530 | +2.54(+3.26%) |
Jun 23, 2022 | 76.13 | 78.06 | 76.13 | 77.89 | 167,942 | +1.93(+2.54%) |
Jun 22, 2022 | 75.55 | 76.74 | 75.38 | 75.96 | 122,823 | -0.32(-0.42%) |
Jun 21, 2022 | 75.36 | 76.75 | 75.36 | 76.28 | 152,707 | +1.11(+1.48%) |
Jun 17, 2022 | 74.16 | 75.85 | 73.76 | 75.17 | 243,914 | +1.02(+1.38%) |
Jun 16, 2022 | 74.92 | 75.05 | 73.76 | 74.15 | 182,966 | -1.94(-2.55%) |
Jun 15, 2022 | 75.70 | 76.85 | 74.97 | 76.09 | 134,348 | +1.04(+1.39%) |
Jun 14, 2022 | 76.33 | 76.33 | 74.62 | 75.05 | 150,362 | -1.11(-1.46%) |
Jun 13, 2022 | 77.36 | 77.47 | 75.89 | 76.16 | 147,199 | -2.67(-3.39%) |
Jun 10, 2022 | 81.04 | 81.04 | 78.77 | 78.83 | 188,263 | -2.99(-3.65%) |
Jun 09, 2022 | 83.32 | 83.50 | 81.74 | 81.82 | 89,908 | -1.73(-2.07%) |
Jun 08, 2022 | 84.83 | 84.83 | 83.26 | 83.55 | 81,189 | -1.23(-1.45%) |
Jun 07, 2022 | 84.92 | 85.37 | 84.23 | 84.78 | 92,203 | -0.62(-0.73%) |
Jun 06, 2022 | 85.05 | 86.28 | 84.70 | 85.40 | 105,948 | +1.05(+1.24%) |
Jun 03, 2022 | 84.80 | 85.04 | 84.07 | 84.35 | 123,129 | -1.11(-1.30%) |
Jun 02, 2022 | 84.69 | 85.54 | 84.08 | 85.46 | 125,708 | +0.69(+0.81%) |
Jun 01, 2022 | 85.73 | 86.24 | 84.66 | 84.77 | 124,017 | -0.66(-0.77%) |
May 31, 2022 | 84.40 | 86.22 | 84.03 | 85.43 | 286,792 | +0.08(+0.09%) |
May 27, 2022 | 83.16 | 85.78 | 83.08 | 85.35 | 209,596 | +2.43(+2.93%) |
May 26, 2022 | 82.83 | 83.41 | 82.42 | 82.92 | 178,631 | -0.04(-0.05%) |
May 25, 2022 | 82.58 | 83.24 | 82.39 | 82.96 | 111,823 | -0.15(-0.18%) |
May 24, 2022 | 84.00 | 84.07 | 82.40 | 83.11 | 146,759 | -1.30(-1.54%) |
May 23, 2022 | 83.73 | 84.54 | 83.25 | 84.41 | 108,475 | +0.97(+1.16%) |
May 20, 2022 | 83.08 | 83.80 | 82.43 | 83.44 | 262,104 | +0.73(+0.88%) |
May 19, 2022 | 80.60 | 83.37 | 80.60 | 82.71 | 185,249 | +1.99(+2.47%) |
May 18, 2022 | 80.90 | 81.98 | 80.41 | 80.72 | 176,441 | -1.12(-1.37%) |
May 17, 2022 | 81.79 | 82.26 | 80.74 | 81.84 | 151,999 | +0.23(+0.28%) |
May 16, 2022 | 79.74 | 81.92 | 79.74 | 81.61 | 156,753 | +0.75(+0.93%) |
May 13, 2022 | 78.07 | 81.00 | 78.07 | 80.86 | 196,898 | +3.05(+3.92%) |
May 12, 2022 | 77.09 | 78.57 | 76.98 | 77.81 | 260,798 | -0.02(-0.03%) |
May 11, 2022 | 77.92 | 78.97 | 77.58 | 77.83 | 245,210 | -0.51(-0.65%) |
May 10, 2022 | 79.75 | 79.91 | 77.62 | 78.34 | 206,802 | -0.48(-0.61%) |
May 09, 2022 | 78.23 | 79.50 | 77.95 | 78.82 | 206,853 | -0.68(-0.86%) |
May 06, 2022 | 78.80 | 80.15 | 78.27 | 79.50 | 209,791 | +0.11(+0.14%) |
May 05, 2022 | 81.34 | 81.64 | 78.98 | 79.39 | 155,967 | -2.99(-3.63%) |
May 04, 2022 | 81.60 | 82.54 | 80.27 | 82.38 | 156,961 | +0.67(+0.82%) |
May 03, 2022 | 79.87 | 82.18 | 79.73 | 81.71 | 203,343 | +1.90(+2.38%) |