Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 76.56 | 77.03 | 75.78 | 76.27 | 3,568,415 | +0.18(+0.24%) |
Mar 30, 2023 | 75.88 | 76.31 | 75.60 | 76.09 | 2,638,331 | +0.46(+0.61%) |
Mar 29, 2023 | 76.09 | 76.29 | 75.40 | 75.63 | 2,101,227 | +0.42(+0.56%) |
Mar 28, 2023 | 74.58 | 75.69 | 74.56 | 75.21 | 2,127,570 | +0.77(+1.03%) |
Mar 27, 2023 | 74.45 | 74.94 | 73.66 | 74.44 | 2,513,443 | +1.09(+1.49%) |
Mar 24, 2023 | 71.53 | 73.49 | 71.01 | 73.35 | 2,433,143 | +1.42(+1.97%) |
Mar 23, 2023 | 73.93 | 74.44 | 71.45 | 71.93 | 3,165,631 | -1.76(-2.39%) |
Mar 22, 2023 | 74.63 | 75.21 | 73.68 | 73.69 | 2,842,607 | -0.69(-0.93%) |
Mar 21, 2023 | 74.48 | 74.62 | 73.72 | 74.38 | 2,617,700 | +0.73(+0.99%) |
Mar 20, 2023 | 71.61 | 74.17 | 71.33 | 73.66 | 3,808,478 | +2.56(+3.60%) |
Mar 17, 2023 | 73.19 | 73.19 | 70.83 | 71.10 | 6,739,204 | -2.12(-2.89%) |
Mar 16, 2023 | 72.78 | 73.26 | 72.01 | 73.22 | 3,461,214 | -0.33(-0.44%) |
Mar 15, 2023 | 74.31 | 74.51 | 72.78 | 73.54 | 3,546,561 | -2.05(-2.71%) |
Mar 14, 2023 | 75.03 | 75.96 | 74.69 | 75.59 | 3,402,597 | +1.66(+2.24%) |
Mar 13, 2023 | 72.77 | 74.53 | 72.15 | 73.93 | 3,952,830 | +0.54(+0.73%) |
Mar 10, 2023 | 74.20 | 74.88 | 73.14 | 73.40 | 4,388,790 | -1.27(-1.71%) |
Mar 09, 2023 | 76.67 | 76.95 | 74.40 | 74.67 | 2,824,487 | -1.84(-2.40%) |
Mar 08, 2023 | 76.42 | 76.64 | 75.84 | 76.51 | 1,741,415 | +0.17(+0.23%) |
Mar 07, 2023 | 77.67 | 77.85 | 75.93 | 76.34 | 2,507,489 | -1.60(-2.05%) |
Mar 06, 2023 | 77.51 | 77.95 | 77.10 | 77.94 | 2,887,330 | +0.33(+0.42%) |
Mar 03, 2023 | 76.89 | 77.84 | 76.70 | 77.61 | 1,949,861 | +0.47(+0.61%) |
Mar 02, 2023 | 75.89 | 77.55 | 75.66 | 77.14 | 2,895,728 | +1.27(+1.68%) |
Mar 01, 2023 | 76.25 | 76.45 | 75.46 | 75.87 | 3,119,603 | -0.34(-0.45%) |
Feb 28, 2023 | 77.47 | 77.47 | 75.59 | 76.21 | 6,188,283 | -1.52(-1.96%) |
Feb 27, 2023 | 78.13 | 78.50 | 77.61 | 77.73 | 2,388,369 | -0.24(-0.31%) |
Feb 24, 2023 | 78.55 | 78.55 | 77.58 | 77.97 | 2,998,233 | -0.58(-0.74%) |
Feb 23, 2023 | 78.76 | 79.47 | 77.98 | 78.56 | 3,327,818 | +0.42(+0.54%) |
Feb 22, 2023 | 78.45 | 78.85 | 77.98 | 78.14 | 3,688,748 | +0.20(+0.26%) |
Feb 21, 2023 | 77.78 | 78.43 | 77.71 | 77.94 | 2,361,493 | -0.18(-0.23%) |
Feb 17, 2023 | 77.82 | 78.17 | 77.44 | 78.12 | 2,469,165 | +0.16(+0.21%) |
Feb 16, 2023 | 77.86 | 78.64 | 77.82 | 77.95 | 2,516,714 | -0.31(-0.39%) |
Feb 15, 2023 | 78.03 | 78.51 | 77.60 | 78.26 | 3,214,519 | -0.04(-0.05%) |
Feb 14, 2023 | 78.80 | 78.95 | 77.93 | 78.30 | 2,485,343 | -0.11(-0.15%) |
Feb 13, 2023 | 78.62 | 78.71 | 77.71 | 78.41 | 4,061,252 | -0.18(-0.23%) |
Feb 10, 2023 | 77.96 | 78.82 | 77.72 | 78.60 | 3,597,549 | +1.43(+1.85%) |
Feb 09, 2023 | 78.26 | 82.47 | 76.89 | 77.17 | 3,909,508 | -0.96(-1.23%) |
Feb 08, 2023 | 78.50 | 79.46 | 77.76 | 78.13 | 3,219,744 | -0.58(-0.74%) |
Feb 07, 2023 | 78.42 | 78.80 | 77.81 | 78.71 | 3,492,734 | +0.10(+0.12%) |
Feb 06, 2023 | 78.37 | 78.97 | 78.08 | 78.62 | 3,025,807 | +0.27(+0.34%) |
Feb 03, 2023 | 79.04 | 79.69 | 78.14 | 78.35 | 2,838,444 | -0.03(-0.04%) |
Feb 02, 2023 | 78.44 | 79.04 | 77.22 | 78.38 | 6,016,614 | -1.01(-1.27%) |
Feb 01, 2023 | 78.79 | 79.84 | 78.59 | 79.39 | 6,091,874 | +0.50(+0.63%) |
Jan 31, 2023 | 77.66 | 79.02 | 77.24 | 78.89 | 5,259,189 | +0.57(+0.73%) |
Jan 30, 2023 | 79.16 | 79.35 | 78.02 | 78.32 | 4,238,861 | -1.31(-1.65%) |
Jan 27, 2023 | 81.23 | 81.58 | 79.36 | 79.64 | 3,704,703 | -1.21(-1.50%) |
Jan 26, 2023 | 81.98 | 82.14 | 78.85 | 80.84 | 4,725,302 | -0.64(-0.78%) |
Jan 25, 2023 | 80.78 | 81.51 | 80.12 | 81.48 | 3,150,215 | -0.19(-0.23%) |
Jan 24, 2023 | 80.61 | 81.81 | 79.13 | 81.67 | 2,581,508 | +1.35(+1.68%) |
Jan 23, 2023 | 80.65 | 80.67 | 79.26 | 80.32 | 4,550,467 | -0.38(-0.47%) |
Jan 20, 2023 | 81.31 | 81.53 | 79.95 | 80.70 | 10,660,639 | -0.53(-0.66%) |
Jan 19, 2023 | 81.11 | 82.84 | 81.03 | 81.23 | 3,306,455 | +0.30(+0.36%) |
Jan 18, 2023 | 83.80 | 84.09 | 80.83 | 80.94 | 3,699,364 | -2.94(-3.51%) |
Jan 17, 2023 | 84.33 | 85.05 | 83.87 | 83.88 | 2,882,172 | -0.30(-0.35%) |
Jan 13, 2023 | 82.84 | 84.47 | 82.84 | 84.18 | 2,613,097 | +0.96(+1.16%) |
Jan 12, 2023 | 82.65 | 83.45 | 82.04 | 83.22 | 2,954,270 | +0.68(+0.82%) |
Jan 11, 2023 | 82.62 | 82.69 | 81.91 | 82.54 | 2,827,607 | +0.43(+0.52%) |
Jan 10, 2023 | 81.59 | 82.27 | 81.10 | 82.11 | 2,746,168 | +0.82(+1.01%) |
Jan 09, 2023 | 81.89 | 82.89 | 81.23 | 81.29 | 4,133,347 | -0.55(-0.67%) |
Jan 06, 2023 | 80.83 | 82.26 | 80.41 | 81.84 | 4,262,294 | +1.64(+2.04%) |
Jan 05, 2023 | 82.05 | 82.26 | 79.56 | 80.21 | 5,627,749 | -2.06(-2.50%) |
Jan 04, 2023 | 85.14 | 85.14 | 81.95 | 82.26 | 5,373,103 | -3.10(-3.64%) |
Jan 03, 2023 | 88.32 | 88.41 | 84.77 | 85.37 | 2,400,072 | -3.05(-3.45%) |
Dec 30, 2022 | 87.96 | 88.63 | 87.65 | 88.41 | 1,742,532 | -0.26(-0.29%) |
Dec 29, 2022 | 89.40 | 89.71 | 88.59 | 88.67 | 1,572,326 | -0.48(-0.53%) |
Dec 28, 2022 | 91.32 | 91.32 | 88.71 | 89.15 | 1,655,687 | -2.18(-2.39%) |
Dec 27, 2022 | 90.45 | 91.57 | 90.41 | 91.33 | 1,539,107 | +1.23(+1.36%) |
Dec 23, 2022 | 89.43 | 90.13 | 89.17 | 90.10 | 1,162,275 | +1.08(+1.21%) |
Dec 22, 2022 | 89.62 | 89.76 | 87.57 | 89.02 | 1,447,434 | -0.74(-0.83%) |
Dec 21, 2022 | 88.78 | 89.98 | 88.19 | 89.77 | 1,572,340 | +1.27(+1.43%) |
Dec 20, 2022 | 88.29 | 89.42 | 87.89 | 88.50 | 2,092,188 | +0.28(+0.31%) |
Dec 19, 2022 | 88.56 | 89.68 | 87.39 | 88.22 | 2,064,248 | +0.32(+0.37%) |
Dec 16, 2022 | 87.20 | 88.36 | 86.20 | 87.90 | 8,785,895 | -0.10(-0.12%) |
Dec 15, 2022 | 87.70 | 88.81 | 87.58 | 88.01 | 2,795,166 | -0.36(-0.41%) |
Dec 14, 2022 | 89.78 | 90.09 | 88.17 | 88.37 | 2,915,349 | -0.41(-0.46%) |
Dec 13, 2022 | 89.89 | 90.18 | 88.20 | 88.78 | 2,450,267 | -0.10(-0.11%) |
Dec 12, 2022 | 87.64 | 89.04 | 86.86 | 88.87 | 2,111,969 | +1.38(+1.58%) |
Dec 09, 2022 | 88.08 | 88.92 | 87.44 | 87.49 | 2,902,749 | -0.50(-0.56%) |
Dec 08, 2022 | 89.51 | 89.65 | 87.38 | 87.99 | 2,054,091 | -0.73(-0.83%) |
Dec 07, 2022 | 86.86 | 88.91 | 86.84 | 88.72 | 3,287,679 | +2.21(+2.55%) |
Dec 06, 2022 | 86.34 | 87.69 | 85.55 | 86.51 | 2,798,048 | +0.08(+0.09%) |
Dec 05, 2022 | 86.39 | 88.04 | 85.65 | 86.43 | 3,847,248 | -0.90(-1.02%) |
Dec 02, 2022 | 86.66 | 87.75 | 85.85 | 87.33 | 3,736,868 | +0.37(+0.43%) |
Dec 01, 2022 | 93.03 | 93.22 | 86.85 | 86.96 | 5,398,162 | -5.88(-6.34%) |
Nov 30, 2022 | 92.33 | 93.18 | 90.51 | 92.84 | 4,403,692 | +1.00(+1.09%) |
Nov 29, 2022 | 92.07 | 93.14 | 91.44 | 91.84 | 1,744,705 | +0.19(+0.21%) |
Nov 28, 2022 | 92.30 | 92.79 | 91.39 | 91.65 | 2,227,290 | -1.09(-1.18%) |
Nov 25, 2022 | 92.62 | 92.89 | 92.22 | 92.75 | 786,822 | +0.59(+0.64%) |
Nov 23, 2022 | 92.74 | 93.43 | 92.05 | 92.16 | 1,741,048 | -0.85(-0.91%) |
Nov 22, 2022 | 92.18 | 93.11 | 91.71 | 93.00 | 2,472,581 | +1.49(+1.62%) |
Nov 21, 2022 | 90.70 | 92.74 | 89.67 | 91.52 | 3,751,428 | +0.91(+1.01%) |
Nov 18, 2022 | 90.49 | 91.04 | 89.61 | 90.60 | 2,083,282 | +0.52(+0.58%) |
Nov 17, 2022 | 89.91 | 90.59 | 89.35 | 90.08 | 1,894,072 | -0.56(-0.62%) |
Nov 16, 2022 | 89.52 | 91.13 | 89.32 | 90.64 | 2,111,011 | +0.63(+0.70%) |
Nov 15, 2022 | 90.16 | 90.32 | 88.52 | 90.01 | 2,918,187 | +0.62(+0.69%) |
Nov 14, 2022 | 88.55 | 91.10 | 88.28 | 89.40 | 3,028,578 | +1.15(+1.30%) |
Nov 11, 2022 | 89.81 | 90.29 | 86.99 | 88.25 | 2,676,531 | -1.15(-1.28%) |
Nov 10, 2022 | 90.46 | 90.93 | 88.60 | 89.40 | 2,664,111 | +1.16(+1.31%) |
Nov 09, 2022 | 90.83 | 91.22 | 87.82 | 88.24 | 2,613,656 | -3.16(-3.45%) |
Nov 08, 2022 | 90.85 | 91.78 | 90.28 | 91.40 | 2,248,788 | +0.75(+0.83%) |
Nov 07, 2022 | 90.27 | 90.70 | 89.39 | 90.65 | 2,976,026 | +0.39(+0.43%) |
Nov 04, 2022 | 92.81 | 93.19 | 90.06 | 90.26 | 2,939,432 | -1.03(-1.13%) |
Nov 03, 2022 | 90.53 | 92.19 | 89.47 | 91.29 | 2,101,663 | +0.46(+0.50%) |
Nov 02, 2022 | 90.98 | 90.84 | 2,950,108 | -1.64(-1.77%) | ||
Nov 01, 2022 | 92.32 | 92.90 | 91.38 | 92.48 | 2,451,198 | +0.52(+0.57%) |
Oct 31, 2022 | 90.37 | 92.77 | 90.28 | 91.96 | 4,978,564 | +1.99(+2.21%) |
Oct 28, 2022 | 89.15 | 90.51 | 88.60 | 89.96 | 2,004,931 | +0.71(+0.80%) |
Oct 27, 2022 | 89.39 | 91.15 | 88.93 | 89.25 | 3,386,049 | +0.51(+0.58%) |
Oct 26, 2022 | 87.30 | 89.25 | 87.13 | 88.74 | 3,946,072 | +2.32(+2.69%) |
Oct 25, 2022 | 85.56 | 86.91 | 83.97 | 86.42 | 4,395,813 | +1.76(+2.08%) |
Oct 24, 2022 | 85.33 | 85.77 | 84.49 | 84.65 | 2,376,227 | -0.39(-0.46%) |
Oct 21, 2022 | 83.08 | 85.39 | 82.72 | 85.04 | 2,344,489 | +1.29(+1.54%) |
Oct 20, 2022 | 84.39 | 85.06 | 83.47 | 83.75 | 3,356,071 | -0.02(-0.02%) |
Oct 19, 2022 | 83.42 | 84.12 | 82.89 | 83.77 | 1,884,400 | +0.55(+0.66%) |
Oct 18, 2022 | 82.17 | 83.38 | 81.86 | 83.22 | 2,017,077 | +1.91(+2.34%) |
Oct 17, 2022 | 80.36 | 81.72 | 80.36 | 81.32 | 2,619,968 | +2.26(+2.85%) |
Oct 14, 2022 | 84.61 | 84.61 | 78.98 | 79.06 | 3,161,461 | -5.18(-6.15%) |
Oct 13, 2022 | 80.42 | 84.35 | 80.12 | 84.24 | 2,179,378 | +2.66(+3.27%) |
Oct 12, 2022 | 81.83 | 82.41 | 79.47 | 81.57 | 4,690,099 | -0.26(-0.31%) |
Oct 11, 2022 | 81.48 | 83.02 | 80.30 | 81.83 | 2,728,318 | -0.29(-0.36%) |
Oct 10, 2022 | 82.31 | 83.06 | 81.42 | 82.12 | 2,385,309 | +1.11(+1.37%) |
Oct 07, 2022 | 80.58 | 81.58 | 79.96 | 81.01 | 2,527,081 | -0.29(-0.36%) |
Oct 06, 2022 | 81.18 | 82.61 | 80.82 | 81.31 | 2,649,684 | -0.49(-0.60%) |
Oct 05, 2022 | 80.62 | 82.61 | 80.37 | 81.80 | 2,366,926 | +0.54(+0.67%) |
Oct 04, 2022 | 79.82 | 81.40 | 79.70 | 81.26 | 2,508,839 | +2.53(+3.22%) |
Oct 03, 2022 | 77.14 | 78.91 | 76.73 | 78.73 | 2,762,105 | +2.45(+3.21%) |
Sep 30, 2022 | 76.89 | 77.61 | 76.09 | 76.28 | 2,569,321 | -0.15(-0.20%) |
Sep 29, 2022 | 78.16 | 78.33 | 76.01 | 76.43 | 1,918,112 | -2.18(-2.77%) |
Sep 28, 2022 | 77.02 | 79.07 | 76.25 | 78.61 | 2,188,493 | +1.98(+2.59%) |
Sep 27, 2022 | 78.41 | 78.97 | 76.26 | 76.63 | 3,779,803 | -0.65(-0.85%) |
Sep 26, 2022 | 76.99 | 78.93 | 76.77 | 77.29 | 3,251,915 | -0.13(-0.17%) |
Sep 23, 2022 | 80.13 | 80.13 | 76.08 | 77.42 | 3,786,368 | -4.19(-5.14%) |
Sep 22, 2022 | 82.07 | 82.50 | 81.14 | 81.61 | 2,531,290 | +0.07(+0.08%) |
Sep 21, 2022 | 83.35 | 84.03 | 81.54 | 81.54 | 2,201,968 | -0.71(-0.86%) |
Sep 20, 2022 | 82.22 | 82.50 | 81.00 | 82.26 | 2,021,002 | -0.55(-0.66%) |
Sep 19, 2022 | 79.54 | 82.81 | 79.42 | 82.81 | 2,725,562 | +2.43(+3.02%) |
Sep 16, 2022 | 80.56 | 81.05 | 79.72 | 80.38 | 5,922,750 | -0.46(-0.57%) |
Sep 15, 2022 | 81.57 | 81.98 | 80.66 | 80.84 | 2,366,363 | -0.86(-1.06%) |
Sep 14, 2022 | 81.53 | 82.35 | 80.94 | 81.71 | 2,979,025 | -0.17(-0.21%) |
Sep 13, 2022 | 82.40 | 84.10 | 81.44 | 81.88 | 2,933,880 | -1.76(-2.11%) |
Sep 12, 2022 | 86.94 | 87.19 | 82.46 | 83.64 | 5,090,429 | -3.09(-3.56%) |
Sep 09, 2022 | 86.06 | 87.48 | 85.63 | 86.73 | 3,875,457 | +1.12(+1.31%) |
Sep 08, 2022 | 82.29 | 85.64 | 82.29 | 85.61 | 4,122,564 | +2.90(+3.51%) |
Sep 07, 2022 | 80.60 | 82.91 | 80.22 | 82.71 | 2,955,546 | +1.45(+1.79%) |
Sep 06, 2022 | 83.41 | 83.78 | 81.10 | 81.26 | 3,314,744 | -1.81(-2.18%) |
Sep 02, 2022 | 84.16 | 85.14 | 82.78 | 83.07 | 2,814,831 | +0.03(+0.03%) |
Sep 01, 2022 | 82.61 | 83.31 | 82.23 | 83.04 | 2,622,440 | -0.29(-0.35%) |
Aug 31, 2022 | 82.64 | 84.28 | 82.08 | 83.34 | 3,673,312 | +0.30(+0.37%) |
Aug 30, 2022 | 85.66 | 85.66 | 82.74 | 83.03 | 2,757,923 | -3.02(-3.51%) |
Aug 29, 2022 | 84.31 | 86.70 | 84.12 | 86.06 | 1,979,032 | +1.14(+1.34%) |
Aug 26, 2022 | 86.20 | 86.23 | 84.86 | 84.92 | 2,410,708 | -1.28(-1.49%) |
Aug 25, 2022 | 84.66 | 86.26 | 84.37 | 86.20 | 2,579,587 | +2.15(+2.56%) |
Aug 24, 2022 | 83.33 | 84.56 | 82.16 | 84.05 | 2,222,474 | +0.56(+0.67%) |
Aug 23, 2022 | 82.16 | 83.73 | 81.78 | 83.49 | 1,842,705 | +1.43(+1.74%) |
Aug 22, 2022 | 81.52 | 82.56 | 81.32 | 82.06 | 1,872,371 | -0.65(-0.79%) |
Aug 19, 2022 | 82.97 | 83.33 | 82.15 | 82.71 | 1,938,346 | -0.37(-0.45%) |
Aug 18, 2022 | 82.09 | 83.26 | 82.05 | 83.08 | 1,566,812 | +1.20(+1.47%) |
Aug 17, 2022 | 81.65 | 82.32 | 81.15 | 81.88 | 1,299,789 | -0.22(-0.27%) |
Aug 16, 2022 | 81.27 | 82.27 | 81.07 | 82.09 | 1,854,613 | +0.81(+0.99%) |
Aug 15, 2022 | 80.45 | 81.44 | 79.39 | 81.29 | 1,871,105 | -0.44(-0.54%) |
Aug 12, 2022 | 79.85 | 81.80 | 79.76 | 81.73 | 2,478,655 | +2.32(+2.92%) |
Aug 11, 2022 | 79.42 | 80.28 | 79.10 | 79.41 | 1,834,967 | +0.51(+0.65%) |
Aug 10, 2022 | 78.77 | 79.56 | 78.52 | 78.90 | 2,124,876 | +0.70(+0.89%) |
Aug 09, 2022 | 78.24 | 79.28 | 77.88 | 78.20 | 1,855,879 | +0.35(+0.45%) |
Aug 08, 2022 | 78.24 | 78.66 | 77.62 | 77.85 | 2,672,283 | -0.25(-0.33%) |
Aug 05, 2022 | 77.27 | 79.09 | 76.90 | 78.11 | 2,308,280 | +0.70(+0.90%) |
Aug 04, 2022 | 77.23 | 77.94 | 76.80 | 77.41 | 2,556,987 | -0.22(-0.28%) |
Aug 03, 2022 | 77.81 | 78.19 | 76.88 | 77.63 | 2,689,464 | -0.51(-0.65%) |
Aug 02, 2022 | 79.34 | 79.68 | 78.00 | 78.14 | 3,377,643 | -1.39(-1.74%) |
Aug 01, 2022 | 78.23 | 80.05 | 78.11 | 79.52 | 4,072,526 | +1.41(+1.80%) |
Jul 29, 2022 | 75.34 | 78.18 | 75.32 | 78.12 | 4,933,365 | +3.23(+4.31%) |
Jul 28, 2022 | 75.44 | 76.51 | 74.55 | 74.89 | 3,202,236 | -1.04(-1.37%) |
Jul 27, 2022 | 73.85 | 76.31 | 73.26 | 75.93 | 4,651,972 | +1.44(+1.94%) |
Jul 26, 2022 | 73.88 | 75.50 | 72.34 | 74.48 | 5,936,179 | +3.11(+4.36%) |
Jul 25, 2022 | 70.60 | 72.13 | 70.55 | 71.37 | 2,871,121 | +1.68(+2.41%) |
Jul 22, 2022 | 69.84 | 70.50 | 69.27 | 69.69 | 1,568,953 | -0.17(-0.24%) |
Jul 21, 2022 | 69.85 | 70.16 | 69.26 | 69.86 | 1,640,416 | -0.52(-0.74%) |
Jul 20, 2022 | 69.13 | 70.55 | 68.74 | 70.38 | 2,106,550 | +0.70(+1.00%) |
Jul 19, 2022 | 68.85 | 69.87 | 68.57 | 69.68 | 1,973,578 | +1.21(+1.76%) |
Jul 18, 2022 | 68.62 | 69.69 | 68.28 | 68.47 | 2,343,445 | +0.52(+0.76%) |
Jul 15, 2022 | 68.28 | 68.50 | 67.15 | 67.95 | 2,170,736 | +0.28(+0.42%) |
Jul 14, 2022 | 67.16 | 67.88 | 66.08 | 67.67 | 3,288,924 | -0.93(-1.36%) |
Jul 13, 2022 | 68.40 | 69.18 | 67.95 | 68.60 | 2,217,660 | -0.15(-0.22%) |
Jul 12, 2022 | 67.87 | 69.82 | 67.53 | 68.75 | 2,136,562 | +0.21(+0.30%) |
Jul 11, 2022 | 68.85 | 69.54 | 68.44 | 68.55 | 2,009,026 | -0.67(-0.97%) |
Jul 08, 2022 | 70.60 | 71.07 | 69.11 | 69.22 | 2,721,367 | -1.00(-1.42%) |
Jul 07, 2022 | 69.48 | 71.47 | 69.38 | 70.22 | 3,171,434 | +2.06(+3.02%) |
Jul 06, 2022 | 68.46 | 69.02 | 66.79 | 68.16 | 3,011,958 | -0.15(-0.22%) |
Jul 05, 2022 | 70.42 | 70.76 | 67.16 | 68.31 | 4,401,423 | -3.80(-5.27%) |
Jul 01, 2022 | 73.15 | 73.39 | 70.67 | 72.11 | 2,763,487 | -1.12(-1.53%) |
Jun 30, 2022 | 72.01 | 73.69 | 71.62 | 73.24 | 4,207,546 | +0.34(+0.47%) |
Jun 29, 2022 | 72.34 | 73.21 | 72.04 | 72.90 | 3,733,813 | +1.18(+1.64%) |
Jun 28, 2022 | 72.26 | 73.89 | 71.41 | 71.72 | 2,889,636 | -0.05(-0.07%) |
Jun 27, 2022 | 70.83 | 72.27 | 70.41 | 71.77 | 3,830,866 | +1.43(+2.04%) |
Jun 24, 2022 | 67.86 | 70.52 | 67.53 | 70.33 | 13,614,142 | +2.61(+3.86%) |
Jun 23, 2022 | 73.13 | 73.13 | 67.58 | 67.72 | 6,829,032 | -5.36(-7.34%) |
Jun 22, 2022 | 73.63 | 74.18 | 73.00 | 73.08 | 3,014,399 | -1.86(-2.48%) |
Jun 21, 2022 | 75.00 | 75.11 | 73.92 | 74.94 | 3,325,602 | +1.97(+2.70%) |
Jun 17, 2022 | 74.92 | 75.47 | 72.48 | 72.96 | 9,714,499 | -1.62(-2.18%) |
Jun 16, 2022 | 76.45 | 76.45 | 74.09 | 74.59 | 3,693,153 | -3.07(-3.95%) |
Jun 15, 2022 | 78.52 | 78.75 | 76.89 | 77.65 | 3,318,138 | -0.37(-0.47%) |
Jun 14, 2022 | 77.78 | 78.26 | 76.97 | 78.02 | 2,675,658 | +0.62(+0.80%) |
Jun 13, 2022 | 78.21 | 78.88 | 76.98 | 77.40 | 3,284,275 | -2.52(-3.15%) |
Jun 10, 2022 | 80.22 | 81.38 | 79.36 | 79.92 | 2,867,679 | -1.23(-1.51%) |
Jun 09, 2022 | 83.28 | 83.63 | 81.03 | 81.15 | 2,164,229 | -2.48(-2.97%) |
Jun 08, 2022 | 84.00 | 84.51 | 83.27 | 83.63 | 1,794,942 | -0.86(-1.02%) |
Jun 07, 2022 | 82.71 | 84.67 | 82.27 | 84.49 | 2,158,058 | +1.05(+1.26%) |
Jun 06, 2022 | 83.44 | 83.92 | 82.72 | 83.44 | 2,093,715 | +0.47(+0.57%) |
Jun 03, 2022 | 84.00 | 84.30 | 82.58 | 82.97 | 2,523,023 | -1.29(-1.53%) |
Jun 02, 2022 | 81.79 | 84.26 | 81.51 | 84.26 | 3,167,221 | +2.46(+3.01%) |
Jun 01, 2022 | 85.78 | 86.08 | 80.89 | 81.80 | 4,722,232 | -3.92(-4.57%) |
May 31, 2022 | 84.38 | 86.65 | 84.08 | 85.71 | 9,275,487 | +1.78(+2.13%) |
May 27, 2022 | 83.17 | 83.95 | 81.88 | 83.93 | 2,957,061 | +0.59(+0.70%) |
May 26, 2022 | 84.37 | 84.47 | 82.71 | 83.35 | 3,687,880 | -0.43(-0.52%) |
May 25, 2022 | 82.70 | 84.37 | 82.62 | 83.78 | 2,894,771 | +0.95(+1.15%) |
May 24, 2022 | 81.54 | 82.97 | 80.89 | 82.83 | 2,815,474 | +1.12(+1.37%) |
May 23, 2022 | 80.21 | 82.38 | 80.17 | 81.70 | 3,360,508 | +2.43(+3.06%) |
May 20, 2022 | 79.81 | 80.56 | 77.66 | 79.28 | 5,116,644 | +0.13(+0.17%) |
May 19, 2022 | 78.68 | 79.96 | 76.87 | 79.15 | 4,584,514 | -0.64(-0.80%) |
May 18, 2022 | 83.24 | 83.49 | 79.45 | 79.79 | 5,085,528 | -3.86(-4.61%) |
May 17, 2022 | 82.70 | 84.06 | 81.50 | 83.65 | 6,203,294 | +1.75(+2.13%) |
May 16, 2022 | 80.64 | 82.19 | 80.64 | 81.90 | 4,062,475 | +1.68(+2.10%) |
May 13, 2022 | 80.21 | 80.78 | 79.31 | 80.22 | 3,082,255 | +0.89(+1.13%) |
May 12, 2022 | 79.10 | 79.45 | 77.56 | 79.33 | 3,733,848 | +0.08(+0.09%) |
May 11, 2022 | 79.98 | 81.27 | 79.02 | 79.25 | 3,823,699 | -0.57(-0.72%) |
May 10, 2022 | 80.15 | 82.76 | 79.00 | 79.83 | 4,285,772 | +0.57(+0.72%) |
May 09, 2022 | 83.16 | 83.19 | 78.91 | 79.25 | 4,608,254 | -5.04(-5.98%) |
May 06, 2022 | 83.53 | 84.68 | 83.02 | 84.30 | 2,765,004 | +0.30(+0.36%) |
May 05, 2022 | 85.63 | 86.16 | 82.96 | 84.00 | 3,123,737 | -1.63(-1.91%) |
May 04, 2022 | 84.78 | 85.77 | 83.54 | 85.63 | 3,633,358 | +1.31(+1.55%) |
May 03, 2022 | 83.88 | 85.38 | 83.46 | 84.33 | 4,108,256 | +0.42(+0.50%) |
May 02, 2022 | 84.75 | 84.98 | 82.67 | 83.90 | 3,809,179 | -0.23(-0.28%) |
Apr 29, 2022 | 86.41 | 87.12 | 83.98 | 84.14 | 6,762,370 | -2.77(-3.19%) |
Apr 28, 2022 | 88.94 | 88.99 | 85.64 | 86.91 | 5,344,592 | -1.32(-1.50%) |
Apr 27, 2022 | 87.19 | 89.77 | 84.19 | 88.23 | 7,682,409 | +3.08(+3.62%) |
Apr 26, 2022 | 88.88 | 90.16 | 84.51 | 85.15 | 7,537,315 | -0.30(-0.35%) |
Apr 25, 2022 | 85.96 | 86.20 | 83.39 | 85.45 | 5,353,693 | -1.15(-1.32%) |
Apr 22, 2022 | 90.15 | 90.30 | 86.45 | 86.60 | 4,376,603 | -3.64(-4.03%) |
Apr 21, 2022 | 92.73 | 92.89 | 89.99 | 90.23 | 3,831,276 | -2.04(-2.21%) |
Apr 20, 2022 | 90.24 | 92.48 | 89.86 | 92.27 | 3,467,718 | +2.15(+2.39%) |
Apr 19, 2022 | 89.77 | 90.23 | 88.32 | 90.12 | 4,095,977 | -0.50(-0.55%) |
Apr 18, 2022 | 89.96 | 91.78 | 89.54 | 90.62 | 3,275,144 | -0.42(-0.46%) |
Apr 14, 2022 | 90.13 | 91.73 | 89.93 | 91.04 | 2,618,335 | +1.28(+1.42%) |
Apr 13, 2022 | 89.51 | 90.32 | 88.22 | 89.77 | 2,960,752 | +0.45(+0.50%) |
Apr 12, 2022 | 89.27 | 90.47 | 88.56 | 89.31 | 4,682,441 | +0.47(+0.53%) |
Apr 11, 2022 | 91.04 | 91.12 | 88.79 | 88.84 | 4,019,693 | -0.64(-0.71%) |
Apr 08, 2022 | 89.31 | 90.22 | 88.46 | 89.48 | 5,025,521 | +1.19(+1.35%) |
Apr 07, 2022 | 87.21 | 88.73 | 86.60 | 88.29 | 2,999,796 | +1.08(+1.24%) |
Apr 06, 2022 | 85.79 | 87.75 | 85.65 | 87.21 | 4,671,336 | +1.81(+2.12%) |
Apr 05, 2022 | 84.74 | 85.92 | 84.62 | 85.40 | 3,392,724 | +0.44(+0.52%) |
Apr 04, 2022 | 85.92 | 85.99 | 84.03 | 84.96 | 3,008,862 | -0.70(-0.81%) |