Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.67 | 57.96 | 55.30 | 56.14 | 796,249 | -0.89(-1.57%) |
Mar 30, 2023 | 58.80 | 59.00 | 56.96 | 57.04 | 367,479 | -1.00(-1.73%) |
Mar 29, 2023 | 58.62 | 58.62 | 56.74 | 58.04 | 578,356 | +0.77(+1.34%) |
Mar 28, 2023 | 57.40 | 59.57 | 56.73 | 57.27 | 590,639 | -0.36(-0.62%) |
Mar 27, 2023 | 60.34 | 61.29 | 57.50 | 57.63 | 662,614 | -0.06(-0.10%) |
Mar 24, 2023 | 56.38 | 57.86 | 55.83 | 57.69 | 1,025,889 | +0.61(+1.07%) |
Mar 23, 2023 | 59.41 | 59.74 | 56.86 | 57.08 | 563,788 | -1.71(-2.91%) |
Mar 22, 2023 | 62.35 | 62.82 | 58.63 | 58.79 | 416,666 | -3.65(-5.84%) |
Mar 21, 2023 | 62.67 | 64.65 | 60.67 | 62.44 | 611,517 | +3.63(+6.17%) |
Mar 20, 2023 | 58.71 | 62.99 | 58.62 | 58.81 | 751,293 | +2.13(+3.76%) |
Mar 17, 2023 | 59.77 | 60.87 | 55.81 | 56.68 | 1,750,881 | -6.82(-10.74%) |
Mar 16, 2023 | 61.27 | 66.13 | 60.57 | 63.50 | 805,742 | +0.76(+1.21%) |
Mar 15, 2023 | 60.84 | 63.02 | 59.28 | 62.74 | 1,128,006 | +0.36(+0.58%) |
Mar 14, 2023 | 70.02 | 73.15 | 61.06 | 62.38 | 1,291,512 | -0.92(-1.46%) |
Mar 13, 2023 | 70.57 | 70.57 | 49.88 | 63.30 | 2,577,301 | -11.68(-15.58%) |
Mar 10, 2023 | 75.63 | 77.66 | 73.49 | 74.98 | 415,674 | -2.60(-3.35%) |
Mar 09, 2023 | 83.50 | 83.50 | 77.57 | 77.58 | 260,546 | -5.87(-7.03%) |
Mar 08, 2023 | 83.28 | 83.77 | 82.69 | 83.45 | 199,555 | +0.35(+0.42%) |
Mar 07, 2023 | 85.26 | 85.62 | 82.63 | 83.10 | 119,131 | -2.43(-2.84%) |
Mar 06, 2023 | 86.01 | 86.39 | 85.11 | 85.53 | 128,363 | -0.51(-0.60%) |
Mar 03, 2023 | 85.54 | 86.27 | 84.56 | 86.04 | 125,598 | +0.79(+0.93%) |
Mar 02, 2023 | 86.41 | 86.41 | 84.27 | 85.25 | 180,327 | -1.86(-2.13%) |
Mar 01, 2023 | 87.37 | 87.78 | 86.76 | 87.11 | 173,748 | -0.69(-0.78%) |
Feb 28, 2023 | 88.49 | 89.08 | 87.18 | 87.79 | 257,437 | -0.39(-0.44%) |
Feb 27, 2023 | 88.45 | 89.16 | 87.91 | 88.18 | 172,765 | -0.11(-0.12%) |
Feb 24, 2023 | 87.84 | 88.31 | 87.05 | 88.29 | 164,203 | -0.09(-0.10%) |
Feb 23, 2023 | 88.01 | 88.69 | 87.43 | 88.38 | 181,440 | +0.46(+0.52%) |
Feb 22, 2023 | 87.84 | 88.40 | 87.14 | 87.92 | 193,904 | -0.19(-0.22%) |
Feb 21, 2023 | 88.41 | 88.41 | 87.16 | 88.11 | 158,607 | -0.66(-0.74%) |
Feb 17, 2023 | 88.37 | 88.98 | 87.63 | 88.77 | 365,741 | +0.88(+1.00%) |
Feb 16, 2023 | 87.79 | 88.37 | 86.98 | 87.89 | 145,431 | -0.65(-0.73%) |
Feb 15, 2023 | 87.96 | 89.05 | 87.47 | 88.54 | 144,061 | +0.23(+0.26%) |
Feb 14, 2023 | 88.45 | 88.92 | 87.14 | 88.31 | 201,777 | -0.56(-0.63%) |
Feb 13, 2023 | 88.00 | 88.87 | 87.94 | 88.87 | 113,679 | +0.91(+1.03%) |
Feb 10, 2023 | 87.76 | 88.92 | 87.57 | 87.96 | 159,872 | -0.11(-0.12%) |
Feb 09, 2023 | 89.04 | 89.56 | 87.50 | 88.07 | 166,263 | -0.55(-0.62%) |
Feb 08, 2023 | 88.42 | 89.58 | 87.39 | 88.62 | 126,106 | -0.44(-0.49%) |
Feb 07, 2023 | 87.96 | 89.75 | 87.74 | 89.05 | 198,108 | +0.46(+0.51%) |
Feb 06, 2023 | 88.37 | 89.00 | 87.58 | 88.60 | 205,130 | +0.32(+0.36%) |
Feb 03, 2023 | 87.94 | 89.57 | 87.16 | 88.28 | 342,275 | -0.12(-0.13%) |
Feb 02, 2023 | 87.42 | 88.48 | 86.06 | 88.39 | 396,250 | +1.05(+1.20%) |
Feb 01, 2023 | 86.85 | 88.71 | 86.20 | 87.35 | 256,304 | +0.01(+0.01%) |
Jan 31, 2023 | 85.28 | 87.75 | 84.44 | 87.34 | 1,101,180 | +2.06(+2.42%) |
Jan 30, 2023 | 84.97 | 85.33 | 84.25 | 85.28 | 250,022 | +0.21(+0.25%) |
Jan 27, 2023 | 85.15 | 85.42 | 84.23 | 85.06 | 173,728 | +0.13(+0.15%) |
Jan 26, 2023 | 85.00 | 86.06 | 84.40 | 84.94 | 230,426 | -0.27(-0.32%) |
Jan 25, 2023 | 82.90 | 87.14 | 82.70 | 85.21 | 268,270 | +2.56(+3.09%) |
Jan 24, 2023 | 84.01 | 84.02 | 82.65 | 82.65 | 170,390 | -1.18(-1.41%) |
Jan 23, 2023 | 82.84 | 84.01 | 81.83 | 83.83 | 185,255 | +1.39(+1.69%) |
Jan 20, 2023 | 81.08 | 82.55 | 80.58 | 82.44 | 222,721 | +2.21(+2.75%) |
Jan 19, 2023 | 79.38 | 81.34 | 78.89 | 80.23 | 144,738 | +0.18(+0.23%) |
Jan 18, 2023 | 82.67 | 82.67 | 79.73 | 80.05 | 237,944 | -2.62(-3.17%) |
Jan 17, 2023 | 84.33 | 84.33 | 82.48 | 82.67 | 175,373 | -1.49(-1.77%) |
Jan 13, 2023 | 83.14 | 84.98 | 82.47 | 84.16 | 153,767 | +0.25(+0.30%) |
Jan 12, 2023 | 82.98 | 84.24 | 82.46 | 83.91 | 169,453 | +1.50(+1.82%) |
Jan 11, 2023 | 81.88 | 82.79 | 81.75 | 82.41 | 208,878 | +0.51(+0.63%) |
Jan 10, 2023 | 81.50 | 82.22 | 81.10 | 81.90 | 155,932 | +0.31(+0.38%) |
Jan 09, 2023 | 81.88 | 82.78 | 81.19 | 81.59 | 199,505 | -0.24(-0.30%) |
Jan 06, 2023 | 80.14 | 82.03 | 79.42 | 81.83 | 169,884 | +2.50(+3.15%) |
Jan 05, 2023 | 79.01 | 79.45 | 78.02 | 79.33 | 170,019 | -0.28(-0.35%) |
Jan 04, 2023 | 80.65 | 81.64 | 79.50 | 79.61 | 176,481 | -0.34(-0.42%) |
Jan 03, 2023 | 81.19 | 81.74 | 79.20 | 79.95 | 210,304 | -0.93(-1.15%) |
Dec 30, 2022 | 81.09 | 81.86 | 80.67 | 80.88 | 119,180 | -0.54(-0.67%) |
Dec 29, 2022 | 80.31 | 81.81 | 79.99 | 81.42 | 145,105 | +1.73(+2.18%) |
Dec 28, 2022 | 80.04 | 80.42 | 79.62 | 79.69 | 132,258 | -0.04(-0.05%) |
Dec 27, 2022 | 79.86 | 80.20 | 78.70 | 79.73 | 145,800 | +0.16(+0.19%) |
Dec 23, 2022 | 78.81 | 80.01 | 77.89 | 79.57 | 166,933 | +0.84(+1.07%) |
Dec 22, 2022 | 78.62 | 78.82 | 77.19 | 78.73 | 113,756 | -0.37(-0.47%) |
Dec 21, 2022 | 77.92 | 79.63 | 77.70 | 79.10 | 167,067 | +1.86(+2.41%) |
Dec 20, 2022 | 75.91 | 77.76 | 75.74 | 77.24 | 188,931 | +1.27(+1.67%) |
Dec 19, 2022 | 75.47 | 76.24 | 75.03 | 75.97 | 188,474 | +0.71(+0.94%) |
Dec 16, 2022 | 75.33 | 76.11 | 74.54 | 75.26 | 1,007,043 | -0.12(-0.15%) |
Dec 15, 2022 | 76.27 | 77.09 | 74.95 | 75.38 | 180,881 | -1.76(-2.28%) |
Dec 14, 2022 | 78.29 | 79.17 | 76.98 | 77.14 | 192,785 | -1.51(-1.92%) |
Dec 13, 2022 | 80.63 | 81.40 | 77.94 | 78.65 | 197,315 | -0.40(-0.50%) |
Dec 12, 2022 | 78.38 | 79.51 | 77.26 | 79.05 | 161,987 | +0.59(+0.75%) |
Dec 09, 2022 | 78.40 | 79.12 | 77.74 | 78.46 | 169,872 | -0.13(-0.16%) |
Dec 08, 2022 | 78.69 | 79.57 | 77.54 | 78.58 | 224,270 | +0.33(+0.42%) |
Dec 07, 2022 | 77.67 | 78.58 | 76.95 | 78.26 | 175,561 | +0.51(+0.66%) |
Dec 06, 2022 | 78.44 | 79.36 | 77.25 | 77.75 | 195,906 | -0.96(-1.22%) |
Dec 05, 2022 | 81.30 | 81.30 | 77.96 | 78.71 | 188,782 | -3.40(-4.14%) |
Dec 02, 2022 | 81.01 | 82.13 | 79.26 | 82.11 | 166,022 | +0.42(+0.52%) |
Dec 01, 2022 | 82.69 | 82.69 | 81.42 | 81.69 | 149,954 | -0.74(-0.90%) |
Nov 30, 2022 | 80.49 | 82.52 | 78.81 | 82.43 | 430,641 | +1.71(+2.11%) |
Nov 29, 2022 | 80.51 | 81.24 | 79.99 | 80.72 | 127,131 | +0.28(+0.35%) |
Nov 28, 2022 | 81.68 | 81.82 | 80.06 | 80.45 | 142,952 | -1.93(-2.34%) |
Nov 25, 2022 | 81.26 | 82.57 | 81.19 | 82.37 | 70,901 | +1.52(+1.88%) |
Nov 23, 2022 | 81.08 | 81.45 | 80.45 | 80.85 | 103,633 | -0.37(-0.45%) |
Nov 22, 2022 | 80.87 | 84.60 | 80.61 | 81.22 | 113,360 | +0.63(+0.78%) |
Nov 21, 2022 | 81.95 | 82.05 | 79.99 | 80.59 | 146,220 | -1.20(-1.47%) |
Nov 18, 2022 | 81.15 | 83.58 | 80.02 | 81.79 | 176,714 | +2.04(+2.56%) |
Nov 17, 2022 | 79.65 | 79.96 | 78.41 | 79.75 | 189,425 | -0.34(-0.42%) |
Nov 16, 2022 | 81.19 | 81.39 | 79.41 | 80.09 | 140,876 | -1.06(-1.31%) |
Nov 15, 2022 | 81.82 | 82.66 | 80.27 | 81.15 | 149,154 | +0.43(+0.54%) |
Nov 14, 2022 | 81.78 | 82.23 | 80.63 | 80.72 | 195,042 | -1.47(-1.78%) |
Nov 11, 2022 | 82.50 | 83.70 | 81.93 | 82.18 | 120,373 | -0.52(-0.63%) |
Nov 10, 2022 | 81.26 | 82.87 | 80.93 | 82.70 | 174,361 | +3.52(+4.44%) |
Nov 09, 2022 | 79.03 | 79.69 | 78.63 | 79.18 | 126,373 | -0.30(-0.38%) |
Nov 08, 2022 | 80.01 | 80.70 | 78.86 | 79.48 | 153,549 | -0.55(-0.69%) |
Nov 07, 2022 | 79.61 | 80.68 | 79.06 | 80.03 | 114,692 | +0.43(+0.54%) |
Nov 04, 2022 | 79.04 | 79.65 | 78.15 | 79.60 | 124,639 | +1.46(+1.86%) |
Nov 03, 2022 | 77.69 | 79.17 | 76.69 | 78.14 | 157,887 | +0.01(+0.01%) |
Nov 02, 2022 | 79.51 | 80.60 | 78.07 | 78.13 | 244,028 | -1.62(-2.03%) |
Nov 01, 2022 | 80.55 | 81.08 | 79.15 | 79.75 | 211,665 | -0.46(-0.58%) |
Oct 31, 2022 | 77.13 | 80.37 | 77.13 | 80.21 | 518,131 | +2.63(+3.39%) |
Oct 28, 2022 | 75.32 | 77.79 | 75.00 | 77.58 | 287,592 | +2.73(+3.64%) |
Oct 27, 2022 | 77.56 | 77.72 | 74.68 | 74.85 | 343,276 | -2.41(-3.12%) |
Oct 26, 2022 | 81.21 | 83.66 | 75.25 | 77.26 | 906,923 | -8.88(-10.31%) |
Oct 25, 2022 | 85.46 | 86.64 | 85.33 | 86.14 | 265,377 | +0.67(+0.78%) |
Oct 24, 2022 | 85.06 | 86.08 | 84.72 | 85.48 | 246,546 | +1.16(+1.37%) |
Oct 21, 2022 | 84.19 | 85.11 | 82.60 | 84.32 | 233,314 | +0.67(+0.81%) |
Oct 20, 2022 | 87.37 | 87.37 | 83.29 | 83.65 | 219,568 | -3.42(-3.93%) |
Oct 19, 2022 | 87.04 | 88.06 | 85.80 | 87.07 | 197,031 | -0.90(-1.02%) |
Oct 18, 2022 | 88.93 | 89.35 | 87.04 | 87.96 | 208,775 | +0.41(+0.47%) |
Oct 17, 2022 | 86.38 | 87.92 | 85.78 | 87.55 | 244,961 | +2.33(+2.74%) |
Oct 14, 2022 | 87.60 | 88.19 | 84.93 | 85.22 | 177,842 | -1.82(-2.09%) |
Oct 13, 2022 | 82.56 | 87.57 | 81.99 | 87.04 | 156,255 | +3.56(+4.26%) |
Oct 12, 2022 | 83.89 | 84.91 | 83.01 | 83.48 | 166,619 | -0.44(-0.53%) |
Oct 11, 2022 | 83.59 | 84.80 | 83.12 | 83.92 | 218,256 | -0.06(-0.07%) |
Oct 10, 2022 | 84.17 | 84.92 | 83.48 | 83.98 | 138,546 | +0.47(+0.57%) |
Oct 07, 2022 | 85.25 | 85.86 | 83.32 | 83.51 | 148,050 | -2.78(-3.22%) |
Oct 06, 2022 | 85.91 | 86.56 | 85.38 | 86.29 | 96,291 | -0.30(-0.35%) |
Oct 05, 2022 | 85.98 | 86.78 | 85.54 | 86.59 | 122,961 | -0.72(-0.83%) |
Oct 04, 2022 | 84.20 | 87.31 | 84.20 | 87.31 | 138,595 | +3.68(+4.40%) |
Oct 03, 2022 | 82.37 | 83.88 | 81.22 | 83.63 | 138,963 | +2.38(+2.93%) |
Sep 30, 2022 | 81.98 | 83.44 | 80.98 | 81.25 | 190,452 | -0.86(-1.04%) |
Sep 29, 2022 | 82.00 | 82.22 | 80.77 | 82.10 | 173,225 | -0.66(-0.79%) |
Sep 28, 2022 | 82.14 | 83.44 | 81.41 | 82.76 | 184,624 | +0.98(+1.20%) |
Sep 27, 2022 | 84.32 | 84.85 | 81.18 | 81.78 | 198,161 | -2.37(-2.82%) |
Sep 26, 2022 | 83.74 | 84.89 | 83.73 | 84.15 | 134,588 | -0.20(-0.24%) |
Sep 23, 2022 | 84.80 | 84.98 | 83.27 | 84.35 | 104,422 | -1.32(-1.54%) |
Sep 22, 2022 | 86.91 | 86.91 | 85.10 | 85.67 | 134,517 | -1.24(-1.43%) |
Sep 21, 2022 | 88.16 | 88.94 | 86.79 | 86.91 | 126,775 | -0.82(-0.93%) |
Sep 20, 2022 | 87.20 | 87.97 | 86.83 | 87.73 | 95,301 | -0.07(-0.08%) |
Sep 19, 2022 | 85.57 | 88.03 | 85.57 | 87.80 | 94,543 | +1.50(+1.74%) |
Sep 16, 2022 | 86.17 | 86.88 | 84.73 | 86.30 | 463,668 | -0.16(-0.19%) |
Sep 15, 2022 | 85.45 | 87.22 | 85.45 | 86.46 | 133,510 | +0.60(+0.70%) |
Sep 14, 2022 | 84.92 | 85.94 | 84.40 | 85.86 | 178,489 | +1.11(+1.31%) |
Sep 13, 2022 | 86.60 | 87.02 | 84.45 | 84.75 | 159,745 | -3.08(-3.51%) |
Sep 12, 2022 | 87.10 | 88.12 | 86.76 | 87.84 | 186,376 | +0.74(+0.85%) |
Sep 09, 2022 | 86.59 | 87.57 | 85.64 | 87.10 | 134,794 | +0.77(+0.89%) |
Sep 08, 2022 | 84.96 | 86.38 | 84.84 | 86.32 | 162,377 | +0.59(+0.68%) |
Sep 07, 2022 | 83.92 | 85.99 | 82.48 | 85.74 | 140,899 | +1.33(+1.58%) |
Sep 06, 2022 | 85.85 | 86.21 | 83.62 | 84.41 | 125,418 | -0.91(-1.07%) |
Sep 02, 2022 | 86.62 | 87.61 | 84.96 | 85.32 | 147,150 | -0.90(-1.05%) |
Sep 01, 2022 | 85.83 | 86.29 | 85.02 | 86.22 | 597,404 | +0.34(+0.39%) |
Aug 31, 2022 | 87.81 | 88.63 | 85.88 | 85.88 | 190,913 | -1.42(-1.63%) |
Aug 30, 2022 | 86.57 | 87.43 | 86.21 | 87.30 | 205,207 | +1.15(+1.34%) |
Aug 29, 2022 | 87.28 | 87.28 | 85.89 | 86.15 | 104,159 | -1.40(-1.60%) |
Aug 26, 2022 | 89.73 | 89.73 | 87.47 | 87.55 | 136,773 | -1.83(-2.05%) |
Aug 25, 2022 | 88.26 | 89.42 | 88.26 | 89.39 | 143,245 | +1.29(+1.46%) |
Aug 24, 2022 | 88.87 | 89.01 | 87.97 | 88.10 | 121,806 | -0.84(-0.94%) |
Aug 23, 2022 | 90.88 | 92.24 | 88.91 | 88.94 | 165,213 | -2.07(-2.28%) |
Aug 22, 2022 | 91.59 | 91.90 | 90.58 | 91.01 | 166,002 | -1.66(-1.79%) |
Aug 19, 2022 | 94.46 | 94.57 | 92.44 | 92.67 | 186,650 | -2.18(-2.30%) |
Aug 18, 2022 | 94.86 | 95.17 | 93.78 | 94.85 | 205,669 | +0.11(+0.11%) |
Aug 17, 2022 | 94.05 | 95.11 | 93.74 | 94.74 | 143,134 | -0.10(-0.10%) |
Aug 16, 2022 | 94.70 | 95.21 | 94.13 | 94.84 | 140,096 | +0.31(+0.32%) |
Aug 15, 2022 | 92.71 | 94.76 | 92.71 | 94.53 | 106,943 | +0.97(+1.04%) |
Aug 12, 2022 | 92.28 | 93.79 | 91.73 | 93.56 | 114,283 | +1.77(+1.92%) |
Aug 11, 2022 | 91.84 | 91.98 | 90.94 | 91.80 | 90,379 | +0.86(+0.95%) |
Aug 10, 2022 | 90.58 | 91.28 | 89.81 | 90.93 | 145,324 | +1.33(+1.49%) |
Aug 09, 2022 | 89.14 | 89.69 | 88.67 | 89.60 | 198,453 | +0.51(+0.57%) |
Aug 08, 2022 | 89.59 | 90.37 | 88.64 | 89.09 | 142,447 | -0.36(-0.41%) |
Aug 05, 2022 | 88.68 | 89.75 | 88.62 | 89.45 | 177,822 | +0.55(+0.62%) |
Aug 04, 2022 | 88.03 | 89.07 | 87.23 | 88.91 | 190,330 | +1.10(+1.26%) |
Aug 03, 2022 | 88.10 | 88.24 | 86.29 | 87.80 | 169,041 | +0.59(+0.67%) |
Aug 02, 2022 | 87.04 | 87.97 | 86.30 | 87.22 | 161,792 | +0.09(+0.10%) |
Aug 01, 2022 | 85.87 | 87.32 | 85.45 | 87.13 | 274,477 | +0.26(+0.30%) |
Jul 29, 2022 | 86.72 | 87.22 | 86.19 | 86.87 | 528,444 | +0.64(+0.75%) |
Jul 28, 2022 | 88.13 | 88.55 | 86.17 | 86.23 | 264,657 | -1.53(-1.74%) |
Jul 27, 2022 | 88.79 | 90.44 | 86.97 | 87.76 | 365,080 | -0.66(-0.75%) |
Jul 26, 2022 | 87.70 | 88.72 | 87.52 | 88.42 | 287,867 | +0.34(+0.38%) |
Jul 25, 2022 | 86.82 | 88.24 | 86.52 | 88.08 | 459,257 | +1.93(+2.24%) |
Jul 22, 2022 | 86.79 | 87.04 | 85.52 | 86.15 | 98,644 | -0.36(-0.42%) |
Jul 21, 2022 | 85.97 | 86.54 | 85.08 | 86.52 | 144,867 | +0.62(+0.73%) |
Jul 20, 2022 | 84.61 | 86.04 | 84.39 | 85.89 | 174,195 | +0.79(+0.92%) |
Jul 19, 2022 | 83.78 | 85.44 | 83.78 | 85.11 | 161,525 | +2.40(+2.90%) |
Jul 18, 2022 | 83.71 | 84.81 | 82.61 | 82.71 | 224,799 | -0.65(-0.78%) |
Jul 15, 2022 | 82.81 | 83.99 | 82.04 | 83.36 | 212,886 | +2.07(+2.55%) |
Jul 14, 2022 | 81.27 | 81.38 | 79.74 | 81.29 | 147,224 | -1.23(-1.49%) |
Jul 13, 2022 | 83.61 | 83.87 | 82.09 | 82.51 | 142,909 | -1.47(-1.75%) |
Jul 12, 2022 | 83.99 | 85.35 | 83.65 | 83.98 | 174,478 | -0.69(-0.82%) |
Jul 11, 2022 | 84.64 | 85.20 | 83.99 | 84.67 | 101,905 | -0.75(-0.88%) |
Jul 08, 2022 | 85.72 | 86.23 | 85.18 | 85.42 | 150,451 | -0.06(-0.07%) |
Jul 07, 2022 | 85.01 | 85.77 | 82.66 | 85.48 | 213,410 | +0.84(+1.00%) |
Jul 06, 2022 | 83.91 | 84.84 | 82.39 | 84.64 | 199,493 | +0.34(+0.40%) |
Jul 05, 2022 | 82.30 | 84.33 | 79.37 | 84.30 | 153,368 | +0.66(+0.79%) |
Jul 01, 2022 | 82.31 | 83.81 | 81.55 | 83.64 | 171,665 | +0.99(+1.20%) |
Jun 30, 2022 | 81.69 | 83.17 | 81.13 | 82.65 | 151,748 | -0.44(-0.53%) |
Jun 29, 2022 | 84.59 | 84.59 | 82.59 | 83.09 | 104,431 | -0.89(-1.06%) |
Jun 28, 2022 | 85.12 | 85.88 | 83.86 | 83.98 | 136,355 | -0.49(-0.58%) |
Jun 27, 2022 | 85.07 | 85.34 | 82.60 | 84.47 | 185,108 | -0.03(-0.03%) |
Jun 24, 2022 | 82.69 | 84.80 | 82.06 | 84.50 | 379,346 | +2.62(+3.20%) |
Jun 23, 2022 | 82.27 | 82.50 | 80.92 | 81.88 | 155,123 | -0.66(-0.80%) |
Jun 22, 2022 | 81.32 | 82.75 | 81.32 | 82.54 | 197,437 | +0.44(+0.54%) |
Jun 21, 2022 | 82.99 | 83.42 | 81.15 | 82.10 | 272,821 | +0.67(+0.83%) |
Jun 17, 2022 | 79.60 | 81.55 | 78.94 | 81.43 | 811,367 | +2.62(+3.33%) |
Jun 16, 2022 | 80.43 | 80.43 | 78.30 | 78.81 | 252,429 | -2.97(-3.63%) |
Jun 15, 2022 | 82.12 | 82.86 | 80.93 | 81.77 | 255,293 | +0.71(+0.88%) |
Jun 14, 2022 | 81.29 | 81.80 | 79.90 | 81.06 | 248,499 | +0.21(+0.26%) |
Jun 13, 2022 | 79.57 | 82.25 | 78.95 | 80.85 | 319,868 | -0.70(-0.86%) |
Jun 10, 2022 | 83.14 | 83.98 | 80.95 | 81.55 | 224,714 | -3.29(-3.88%) |
Jun 09, 2022 | 87.21 | 87.90 | 84.75 | 84.85 | 400,088 | -2.53(-2.90%) |
Jun 08, 2022 | 88.19 | 88.19 | 86.49 | 87.38 | 344,598 | -1.18(-1.33%) |
Jun 07, 2022 | 87.32 | 88.64 | 87.01 | 88.56 | 170,753 | +0.51(+0.58%) |
Jun 06, 2022 | 88.71 | 89.38 | 87.57 | 88.05 | 169,990 | -0.11(-0.12%) |
Jun 03, 2022 | 88.46 | 88.79 | 87.63 | 88.16 | 143,708 | -1.02(-1.15%) |
Jun 02, 2022 | 87.20 | 89.18 | 85.68 | 89.18 | 133,845 | +1.74(+1.99%) |
Jun 01, 2022 | 88.38 | 88.38 | 86.09 | 87.44 | 123,088 | -0.85(-0.96%) |
May 31, 2022 | 87.48 | 88.88 | 86.74 | 88.29 | 719,333 | -0.06(-0.06%) |
May 27, 2022 | 87.24 | 88.71 | 87.24 | 88.35 | 454,383 | +0.99(+1.14%) |
May 26, 2022 | 85.98 | 87.92 | 85.06 | 87.35 | 160,710 | +2.08(+2.44%) |
May 25, 2022 | 84.65 | 86.10 | 84.46 | 85.27 | 123,307 | +0.62(+0.73%) |
May 24, 2022 | 84.68 | 85.39 | 83.07 | 84.65 | 208,250 | -0.40(-0.47%) |
May 23, 2022 | 84.81 | 86.37 | 84.15 | 85.05 | 135,161 | +1.38(+1.65%) |
May 20, 2022 | 84.03 | 84.90 | 82.19 | 83.67 | 186,158 | +0.07(+0.08%) |
May 19, 2022 | 83.78 | 85.11 | 83.35 | 83.60 | 284,121 | -1.02(-1.21%) |
May 18, 2022 | 85.56 | 86.38 | 84.22 | 84.63 | 153,910 | -2.19(-2.52%) |
May 17, 2022 | 86.45 | 87.01 | 85.82 | 86.82 | 139,891 | +1.79(+2.10%) |
May 16, 2022 | 85.00 | 85.78 | 83.81 | 85.03 | 174,274 | -0.62(-0.73%) |
May 13, 2022 | 86.63 | 87.17 | 84.49 | 85.65 | 198,211 | -0.34(-0.40%) |
May 12, 2022 | 85.06 | 86.10 | 84.22 | 85.99 | 175,170 | +0.72(+0.84%) |
May 11, 2022 | 86.62 | 88.03 | 85.24 | 85.28 | 149,278 | -1.08(-1.25%) |
May 10, 2022 | 87.61 | 88.36 | 85.21 | 86.36 | 248,368 | -0.66(-0.76%) |
May 09, 2022 | 85.55 | 87.99 | 85.19 | 87.02 | 247,810 | +0.76(+0.88%) |
May 06, 2022 | 86.15 | 87.21 | 84.68 | 86.26 | 229,686 | -0.30(-0.34%) |
May 05, 2022 | 88.31 | 88.35 | 85.46 | 86.56 | 193,005 | -2.72(-3.04%) |
May 04, 2022 | 87.52 | 89.64 | 86.30 | 89.27 | 184,187 | +1.63(+1.87%) |
May 03, 2022 | 86.90 | 88.26 | 86.17 | 87.64 | 165,642 | +0.79(+0.91%) |
May 02, 2022 | 86.77 | 87.71 | 85.26 | 86.85 | 247,022 | +0.63(+0.73%) |
Apr 29, 2022 | 88.79 | 90.04 | 85.77 | 86.21 | 621,898 | -3.23(-3.61%) |
Apr 28, 2022 | 90.82 | 91.22 | 87.50 | 89.45 | 325,897 | -0.44(-0.49%) |
Apr 27, 2022 | 87.33 | 90.27 | 87.03 | 89.89 | 329,407 | +2.55(+2.92%) |
Apr 26, 2022 | 88.16 | 89.44 | 86.97 | 87.33 | 204,900 | -2.32(-2.59%) |
Apr 25, 2022 | 88.86 | 89.81 | 86.97 | 89.66 | 275,706 | +0.15(+0.17%) |
Apr 22, 2022 | 91.85 | 92.57 | 89.49 | 89.50 | 197,575 | -2.57(-2.79%) |
Apr 21, 2022 | 93.74 | 94.29 | 91.53 | 92.07 | 177,279 | -0.94(-1.01%) |
Apr 20, 2022 | 92.88 | 93.94 | 92.71 | 93.01 | 113,561 | +0.85(+0.92%) |
Apr 19, 2022 | 89.62 | 92.44 | 89.33 | 92.16 | 192,142 | +2.94(+3.30%) |
Apr 18, 2022 | 88.63 | 89.91 | 88.43 | 89.22 | 157,695 | +0.13(+0.15%) |
Apr 14, 2022 | 90.51 | 91.59 | 88.90 | 89.08 | 139,303 | -1.35(-1.49%) |
Apr 13, 2022 | 88.92 | 90.49 | 88.53 | 90.43 | 224,732 | +1.52(+1.71%) |
Apr 12, 2022 | 90.30 | 90.82 | 88.56 | 88.91 | 194,933 | -0.97(-1.07%) |
Apr 11, 2022 | 88.82 | 90.66 | 88.82 | 89.88 | 223,490 | +0.82(+0.92%) |
Apr 08, 2022 | 89.98 | 93.90 | 88.81 | 89.05 | 278,957 | -0.94(-1.04%) |
Apr 07, 2022 | 91.25 | 91.25 | 89.10 | 89.99 | 319,302 | -0.76(-0.83%) |
Apr 06, 2022 | 92.04 | 92.56 | 90.73 | 90.75 | 180,454 | -1.20(-1.30%) |
Apr 05, 2022 | 92.59 | 93.24 | 91.75 | 91.94 | 139,012 | -0.48(-0.52%) |
Apr 04, 2022 | 93.34 | 93.34 | 91.47 | 92.42 | 142,885 | -0.90(-0.96%) |