Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 84.36 | 84.65 | 83.76 | 84.08 | 1,577,146 | -0.20(-0.23%) |
May 05, 2023 | 84.46 | 85.00 | 83.96 | 84.27 | 1,507,534 | +0.65(+0.77%) |
May 04, 2023 | 84.35 | 84.50 | 83.41 | 83.63 | 1,895,016 | -0.24(-0.28%) |
May 03, 2023 | 85.07 | 85.22 | 83.80 | 83.86 | 1,397,696 | -0.71(-0.83%) |
May 02, 2023 | 84.19 | 84.67 | 83.06 | 84.57 | 1,316,589 | +0.30(+0.36%) |
May 01, 2023 | 83.95 | 84.69 | 83.69 | 84.26 | 1,374,118 | +0.64(+0.76%) |
Apr 28, 2023 | 84.52 | 84.94 | 83.33 | 83.63 | 2,013,315 | -0.57(-0.68%) |
Apr 27, 2023 | 81.21 | 84.23 | 80.47 | 84.20 | 2,400,052 | +3.92(+4.89%) |
Apr 26, 2023 | 80.29 | 81.83 | 79.95 | 80.27 | 3,038,728 | -0.75(-0.93%) |
Apr 25, 2023 | 81.36 | 81.82 | 80.88 | 81.03 | 2,182,552 | -0.39(-0.48%) |
Apr 24, 2023 | 80.96 | 81.83 | 80.87 | 81.42 | 1,749,722 | +0.31(+0.39%) |
Apr 21, 2023 | 81.63 | 81.83 | 80.30 | 81.11 | 1,063,388 | -0.02(-0.02%) |
Apr 20, 2023 | 80.66 | 81.20 | 80.12 | 81.13 | 1,943,227 | +0.25(+0.30%) |
Apr 19, 2023 | 80.07 | 80.89 | 80.01 | 80.88 | 1,166,319 | +0.21(+0.26%) |
Apr 18, 2023 | 81.18 | 81.61 | 80.43 | 80.68 | 2,064,625 | -0.09(-0.11%) |
Apr 17, 2023 | 79.94 | 80.79 | 79.89 | 80.76 | 1,339,007 | +1.10(+1.38%) |
Apr 14, 2023 | 79.38 | 80.39 | 79.18 | 79.67 | 944,494 | +0.10(+0.12%) |
Apr 13, 2023 | 79.08 | 79.70 | 77.99 | 79.57 | 1,596,513 | +0.42(+0.53%) |
Apr 12, 2023 | 78.58 | 79.69 | 78.29 | 79.15 | 1,354,025 | +0.94(+1.20%) |
Apr 11, 2023 | 78.00 | 78.60 | 77.69 | 78.21 | 1,435,323 | +0.63(+0.81%) |
Apr 10, 2023 | 76.42 | 77.60 | 75.38 | 77.58 | 1,260,499 | +0.63(+0.82%) |
Apr 06, 2023 | 77.54 | 77.55 | 76.35 | 76.95 | 1,862,775 | -0.88(-1.13%) |
Apr 05, 2023 | 78.54 | 78.89 | 77.52 | 77.83 | 1,758,004 | -1.22(-1.54%) |
Apr 04, 2023 | 82.45 | 82.45 | 78.68 | 79.05 | 2,658,921 | -3.50(-4.24%) |
Apr 03, 2023 | 82.62 | 83.14 | 82.13 | 82.55 | 1,409,816 | -0.20(-0.24%) |
Mar 31, 2023 | 81.95 | 82.81 | 81.76 | 82.74 | 2,661,063 | +1.25(+1.53%) |
Mar 30, 2023 | 81.48 | 82.00 | 81.07 | 81.50 | 1,213,452 | +0.29(+0.36%) |
Mar 29, 2023 | 80.91 | 81.43 | 80.53 | 81.21 | 1,562,009 | +1.09(+1.36%) |
Mar 28, 2023 | 79.34 | 80.15 | 79.19 | 80.12 | 1,241,554 | +0.72(+0.90%) |
Mar 27, 2023 | 79.50 | 79.87 | 78.93 | 79.40 | 1,461,489 | +0.48(+0.61%) |
Mar 24, 2023 | 77.61 | 79.07 | 76.99 | 78.92 | 1,802,215 | +0.22(+0.27%) |
Mar 23, 2023 | 78.72 | 79.90 | 78.06 | 78.71 | 1,928,096 | -0.35(-0.45%) |
Mar 22, 2023 | 80.52 | 80.87 | 79.03 | 79.06 | 1,493,746 | -1.64(-2.03%) |
Mar 21, 2023 | 81.03 | 81.30 | 80.25 | 80.70 | 1,262,071 | +0.52(+0.65%) |
Mar 20, 2023 | 79.10 | 80.28 | 78.86 | 80.18 | 1,657,385 | +1.71(+2.17%) |
Mar 17, 2023 | 79.58 | 79.65 | 78.05 | 78.47 | 3,609,547 | -1.44(-1.80%) |
Mar 16, 2023 | 78.83 | 80.04 | 78.44 | 79.91 | 1,896,120 | +0.34(+0.43%) |
Mar 15, 2023 | 80.70 | 80.70 | 78.10 | 79.57 | 2,764,594 | -2.23(-2.72%) |
Mar 14, 2023 | 81.52 | 82.29 | 80.87 | 81.79 | 2,338,840 | +1.46(+1.82%) |
Mar 13, 2023 | 79.76 | 81.36 | 79.64 | 80.33 | 2,547,085 | -0.21(-0.26%) |
Mar 10, 2023 | 82.48 | 82.48 | 80.19 | 80.54 | 2,001,571 | -1.96(-2.38%) |
Mar 09, 2023 | 83.98 | 84.08 | 82.35 | 82.50 | 1,766,329 | -1.17(-1.39%) |
Mar 08, 2023 | 83.55 | 83.96 | 82.84 | 83.67 | 1,737,692 | +0.20(+0.23%) |
Mar 07, 2023 | 85.11 | 85.11 | 83.32 | 83.47 | 1,991,441 | -1.48(-1.74%) |
Mar 06, 2023 | 85.19 | 85.62 | 84.83 | 84.95 | 1,738,987 | -0.27(-0.32%) |
Mar 03, 2023 | 84.31 | 85.35 | 83.96 | 85.22 | 1,318,124 | +1.24(+1.47%) |
Mar 02, 2023 | 83.47 | 84.28 | 83.03 | 83.99 | 1,443,728 | +0.43(+0.52%) |
Mar 01, 2023 | 82.81 | 83.88 | 82.66 | 83.56 | 1,952,923 | +0.60(+0.72%) |
Feb 28, 2023 | 82.32 | 83.32 | 82.29 | 82.96 | 3,158,846 | +0.61(+0.74%) |
Feb 27, 2023 | 82.12 | 82.86 | 82.08 | 82.35 | 1,389,700 | +0.36(+0.44%) |
Feb 24, 2023 | 82.00 | 82.37 | 81.42 | 81.99 | 1,927,270 | -0.33(-0.40%) |
Feb 23, 2023 | 81.80 | 82.49 | 81.11 | 82.32 | 1,399,073 | +0.59(+0.72%) |
Feb 22, 2023 | 82.11 | 82.48 | 81.42 | 81.73 | 1,705,351 | +0.30(+0.37%) |
Feb 21, 2023 | 82.25 | 82.66 | 81.23 | 81.43 | 2,412,924 | -1.67(-2.01%) |
Feb 17, 2023 | 82.22 | 83.15 | 81.73 | 83.10 | 1,836,736 | +1.15(+1.40%) |
Feb 16, 2023 | 81.81 | 82.52 | 81.47 | 81.95 | 1,456,095 | -0.68(-0.82%) |
Feb 15, 2023 | 82.30 | 82.70 | 82.03 | 82.63 | 1,209,803 | +0.23(+0.28%) |
Feb 14, 2023 | 82.44 | 82.92 | 81.77 | 82.39 | 1,931,781 | -0.05(-0.06%) |
Feb 13, 2023 | 81.76 | 82.67 | 81.43 | 82.44 | 1,800,032 | +1.13(+1.39%) |
Feb 10, 2023 | 80.92 | 81.51 | 80.49 | 81.31 | 1,950,882 | +0.40(+0.50%) |
Feb 09, 2023 | 82.09 | 82.31 | 80.60 | 80.91 | 1,786,252 | -0.70(-0.86%) |
Feb 08, 2023 | 81.49 | 82.09 | 81.13 | 81.61 | 1,764,720 | -0.10(-0.12%) |
Feb 07, 2023 | 81.21 | 81.89 | 80.32 | 81.71 | 1,680,085 | -0.04(-0.05%) |
Feb 06, 2023 | 82.04 | 82.90 | 81.62 | 81.75 | 1,535,341 | -1.04(-1.25%) |
Feb 03, 2023 | 81.56 | 82.90 | 81.52 | 82.78 | 1,617,711 | +0.85(+1.04%) |
Feb 02, 2023 | 83.47 | 83.57 | 81.86 | 81.93 | 2,327,650 | -0.68(-0.83%) |
Feb 01, 2023 | 80.58 | 83.16 | 80.19 | 82.62 | 3,128,227 | +2.28(+2.83%) |
Jan 31, 2023 | 79.65 | 80.34 | 79.15 | 80.34 | 2,603,226 | +1.24(+1.57%) |
Jan 30, 2023 | 78.92 | 79.65 | 78.52 | 79.10 | 1,365,631 | -0.23(-0.30%) |
Jan 27, 2023 | 79.06 | 79.72 | 78.54 | 79.33 | 1,491,416 | +0.12(+0.15%) |
Jan 26, 2023 | 79.54 | 79.59 | 78.32 | 79.22 | 1,384,955 | +0.12(+0.15%) |
Jan 25, 2023 | 79.63 | 79.63 | 78.20 | 79.10 | 1,482,860 | -1.12(-1.40%) |
Jan 24, 2023 | 78.42 | 80.63 | 78.42 | 80.22 | 1,579,220 | +0.74(+0.93%) |
Jan 23, 2023 | 78.77 | 79.91 | 78.05 | 79.48 | 1,130,340 | +0.53(+0.67%) |
Jan 20, 2023 | 78.20 | 78.98 | 77.34 | 78.95 | 1,829,624 | +1.13(+1.46%) |
Jan 19, 2023 | 79.66 | 79.89 | 77.79 | 77.82 | 1,588,574 | -2.09(-2.62%) |
Jan 18, 2023 | 81.31 | 81.48 | 79.89 | 79.91 | 1,920,464 | -1.16(-1.43%) |
Jan 17, 2023 | 81.35 | 81.57 | 80.97 | 81.07 | 1,992,023 | -0.26(-0.32%) |
Jan 13, 2023 | 80.74 | 81.39 | 80.33 | 81.34 | 1,301,897 | +0.34(+0.42%) |
Jan 12, 2023 | 80.12 | 81.08 | 78.89 | 81.00 | 2,562,440 | +0.98(+1.22%) |
Jan 11, 2023 | 80.34 | 80.34 | 79.28 | 80.02 | 2,746,421 | +0.22(+0.28%) |
Jan 10, 2023 | 79.51 | 79.89 | 78.91 | 79.79 | 2,021,784 | +0.20(+0.25%) |
Jan 09, 2023 | 80.10 | 81.02 | 79.45 | 79.60 | 1,691,470 | -0.37(-0.46%) |
Jan 06, 2023 | 79.13 | 80.16 | 78.56 | 79.97 | 1,591,957 | +1.68(+2.15%) |
Jan 05, 2023 | 78.66 | 78.95 | 78.12 | 78.29 | 2,186,537 | -0.63(-0.79%) |
Jan 04, 2023 | 77.95 | 79.01 | 77.48 | 78.91 | 1,649,767 | +1.61(+2.09%) |
Jan 03, 2023 | 77.13 | 77.63 | 76.61 | 77.30 | 1,348,385 | +0.79(+1.03%) |
Dec 30, 2022 | 76.99 | 77.17 | 75.77 | 76.51 | 1,019,375 | -0.74(-0.96%) |
Dec 29, 2022 | 76.25 | 77.41 | 75.82 | 77.25 | 980,255 | +1.63(+2.16%) |
Dec 28, 2022 | 76.79 | 76.94 | 75.61 | 75.62 | 903,551 | -1.08(-1.41%) |
Dec 27, 2022 | 76.57 | 77.16 | 76.22 | 76.71 | 977,830 | +0.15(+0.19%) |
Dec 23, 2022 | 76.11 | 76.82 | 75.95 | 76.56 | 829,432 | +0.22(+0.28%) |
Dec 22, 2022 | 76.75 | 76.97 | 75.33 | 76.34 | 1,412,005 | -0.87(-1.13%) |
Dec 21, 2022 | 76.64 | 77.31 | 76.12 | 77.21 | 1,659,861 | +1.08(+1.42%) |
Dec 20, 2022 | 76.11 | 76.46 | 75.73 | 76.13 | 1,934,210 | +0.05(+0.06%) |
Dec 19, 2022 | 76.82 | 77.20 | 75.79 | 76.08 | 1,568,738 | -0.71(-0.93%) |
Dec 16, 2022 | 76.41 | 76.92 | 75.91 | 76.79 | 4,131,882 | -0.21(-0.28%) |
Dec 15, 2022 | 77.52 | 77.74 | 76.20 | 77.01 | 2,169,286 | -1.40(-1.78%) |
Dec 14, 2022 | 79.14 | 80.06 | 78.06 | 78.41 | 3,097,092 | -0.68(-0.86%) |
Dec 13, 2022 | 80.12 | 80.12 | 78.73 | 79.09 | 2,662,458 | +0.40(+0.51%) |
Dec 12, 2022 | 77.09 | 78.77 | 76.72 | 78.69 | 1,720,749 | +2.03(+2.65%) |
Dec 09, 2022 | 78.03 | 78.16 | 76.55 | 76.66 | 1,450,566 | -1.25(-1.61%) |
Dec 08, 2022 | 78.04 | 78.16 | 77.24 | 77.91 | 2,432,643 | +0.72(+0.94%) |
Dec 07, 2022 | 77.16 | 77.66 | 76.56 | 77.18 | 2,201,847 | -0.19(-0.24%) |
Dec 06, 2022 | 76.67 | 77.40 | 76.45 | 77.37 | 2,736,931 | +0.69(+0.90%) |
Dec 05, 2022 | 77.01 | 77.44 | 76.05 | 76.68 | 2,149,618 | -1.24(-1.59%) |
Dec 02, 2022 | 76.28 | 78.32 | 75.74 | 77.92 | 2,045,310 | +0.90(+1.17%) |
Dec 01, 2022 | 75.84 | 77.10 | 75.56 | 77.02 | 1,818,881 | +0.72(+0.95%) |
Nov 30, 2022 | 75.05 | 76.37 | 73.78 | 76.30 | 3,543,524 | +1.18(+1.57%) |
Nov 29, 2022 | 74.70 | 75.84 | 74.39 | 75.11 | 1,912,978 | +0.53(+0.71%) |
Nov 28, 2022 | 76.23 | 76.56 | 74.44 | 74.59 | 2,114,410 | -2.28(-2.96%) |
Nov 25, 2022 | 76.74 | 77.20 | 76.42 | 76.86 | 993,924 | +0.56(+0.73%) |
Nov 23, 2022 | 76.18 | 76.73 | 75.73 | 76.31 | 1,942,668 | -0.15(-0.19%) |
Nov 22, 2022 | 76.75 | 76.78 | 75.82 | 76.45 | 1,961,392 | +0.06(+0.08%) |
Nov 21, 2022 | 75.69 | 76.72 | 75.04 | 76.39 | 2,117,476 | +0.42(+0.55%) |
Nov 18, 2022 | 76.38 | 76.95 | 75.64 | 75.97 | 3,784,517 | +0.40(+0.53%) |
Nov 17, 2022 | 75.23 | 75.63 | 73.97 | 75.57 | 3,501,276 | -0.74(-0.97%) |
Nov 16, 2022 | 76.36 | 77.63 | 76.25 | 76.32 | 2,228,902 | -0.30(-0.39%) |
Nov 15, 2022 | 76.38 | 77.37 | 76.11 | 76.62 | 2,413,254 | +0.92(+1.21%) |
Nov 14, 2022 | 74.72 | 77.44 | 74.68 | 75.70 | 4,308,425 | +0.39(+0.52%) |
Nov 11, 2022 | 73.65 | 75.95 | 73.60 | 75.31 | 3,066,064 | +1.72(+2.34%) |
Nov 10, 2022 | 72.54 | 74.09 | 72.54 | 73.59 | 2,715,651 | +2.91(+4.12%) |
Nov 09, 2022 | 71.02 | 71.93 | 70.61 | 70.68 | 1,790,797 | -0.54(-0.75%) |
Nov 08, 2022 | 71.97 | 72.23 | 70.67 | 71.21 | 1,569,844 | -0.56(-0.79%) |
Nov 07, 2022 | 71.15 | 71.81 | 70.76 | 71.78 | 1,825,968 | +0.51(+0.71%) |
Nov 04, 2022 | 69.39 | 71.91 | 69.39 | 71.27 | 2,361,805 | +2.93(+4.29%) |
Nov 03, 2022 | 67.62 | 69.20 | 67.28 | 68.34 | 2,090,613 | +0.00(+0.00%) |
Nov 02, 2022 | 69.32 | 68.33 | 68.34 | 1,831,647 | -1.27(-1.82%) | |
Nov 01, 2022 | 69.37 | 70.10 | 68.85 | 69.61 | 1,936,744 | +0.85(+1.23%) |
Oct 31, 2022 | 68.80 | 69.62 | 68.37 | 68.76 | 2,621,576 | -1.02(-1.46%) |
Oct 28, 2022 | 68.26 | 69.96 | 67.99 | 69.78 | 1,970,794 | +1.64(+2.40%) |
Oct 27, 2022 | 66.69 | 69.62 | 66.58 | 68.15 | 3,099,354 | +1.63(+2.44%) |
Oct 26, 2022 | 66.86 | 67.31 | 65.00 | 66.52 | 3,756,634 | -0.50(-0.74%) |
Oct 25, 2022 | 65.20 | 67.08 | 65.20 | 67.02 | 2,637,180 | +1.72(+2.64%) |
Oct 24, 2022 | 65.38 | 66.08 | 65.01 | 65.30 | 2,587,060 | +0.28(+0.43%) |
Oct 21, 2022 | 63.30 | 65.16 | 62.59 | 65.01 | 2,415,293 | +1.99(+3.15%) |
Oct 20, 2022 | 64.67 | 64.93 | 62.95 | 63.03 | 1,975,775 | -1.49(-2.31%) |
Oct 19, 2022 | 64.70 | 65.17 | 63.91 | 64.52 | 1,594,731 | -0.42(-0.64%) |
Oct 18, 2022 | 65.14 | 65.22 | 64.24 | 64.94 | 1,681,960 | +1.30(+2.05%) |
Oct 17, 2022 | 63.30 | 63.98 | 63.09 | 63.63 | 1,734,678 | +1.22(+1.95%) |
Oct 14, 2022 | 63.69 | 64.34 | 62.13 | 62.41 | 1,677,537 | -0.87(-1.37%) |
Oct 13, 2022 | 61.50 | 63.81 | 60.83 | 63.28 | 1,999,559 | +0.42(+0.67%) |
Oct 12, 2022 | 63.34 | 63.60 | 62.85 | 62.86 | 1,682,304 | -0.17(-0.26%) |
Oct 11, 2022 | 63.24 | 63.83 | 62.77 | 63.03 | 1,488,748 | -0.25(-0.40%) |
Oct 10, 2022 | 64.05 | 64.24 | 62.76 | 63.28 | 864,322 | -0.24(-0.38%) |
Oct 07, 2022 | 64.41 | 64.74 | 63.15 | 63.52 | 1,486,083 | -1.50(-2.31%) |
Oct 06, 2022 | 65.43 | 65.81 | 64.93 | 65.02 | 1,715,599 | -0.61(-0.93%) |
Oct 05, 2022 | 64.65 | 66.08 | 64.57 | 65.64 | 1,492,218 | +0.37(+0.57%) |
Oct 04, 2022 | 64.69 | 65.69 | 64.52 | 65.27 | 2,491,191 | +1.57(+2.46%) |
Oct 03, 2022 | 63.00 | 64.25 | 62.41 | 63.70 | 1,957,651 | +1.60(+2.57%) |
Sep 30, 2022 | 62.81 | 63.19 | 62.05 | 62.10 | 2,697,330 | -0.68(-1.09%) |
Sep 29, 2022 | 63.49 | 63.62 | 62.18 | 62.78 | 1,963,015 | -1.24(-1.93%) |
Sep 28, 2022 | 63.98 | 64.47 | 63.17 | 64.02 | 2,326,309 | +0.62(+0.98%) |
Sep 27, 2022 | 64.19 | 64.49 | 62.89 | 63.40 | 1,942,183 | -0.23(-0.37%) |
Sep 26, 2022 | 63.74 | 64.81 | 63.13 | 63.63 | 2,481,463 | -0.40(-0.62%) |
Sep 23, 2022 | 63.26 | 64.18 | 63.03 | 64.03 | 2,621,316 | +0.32(+0.50%) |
Sep 22, 2022 | 64.81 | 65.33 | 63.62 | 63.71 | 2,035,093 | -1.54(-2.36%) |
Sep 21, 2022 | 66.12 | 67.01 | 65.24 | 65.25 | 1,622,904 | -0.57(-0.87%) |
Sep 20, 2022 | 66.03 | 66.20 | 65.11 | 65.82 | 1,892,865 | -0.61(-0.92%) |
Sep 19, 2022 | 65.66 | 66.53 | 65.61 | 66.44 | 2,401,857 | +0.44(+0.66%) |
Sep 16, 2022 | 66.36 | 66.48 | 65.24 | 66.00 | 3,885,856 | -1.10(-1.64%) |
Sep 15, 2022 | 68.04 | 68.59 | 66.86 | 67.10 | 2,187,328 | -0.90(-1.32%) |
Sep 14, 2022 | 69.16 | 69.28 | 67.47 | 67.99 | 2,154,533 | -1.24(-1.79%) |
Sep 13, 2022 | 70.35 | 70.50 | 68.88 | 69.23 | 1,804,287 | -2.61(-3.63%) |
Sep 12, 2022 | 72.02 | 72.13 | 70.93 | 71.84 | 1,740,113 | +0.39(+0.54%) |
Sep 09, 2022 | 71.23 | 71.58 | 70.83 | 71.45 | 1,852,597 | +0.48(+0.67%) |
Sep 08, 2022 | 71.00 | 71.27 | 70.49 | 70.97 | 1,935,407 | -0.49(-0.68%) |
Sep 07, 2022 | 70.29 | 71.56 | 69.82 | 71.46 | 1,799,253 | +1.29(+1.85%) |
Sep 06, 2022 | 69.79 | 70.23 | 69.04 | 70.16 | 1,640,910 | +0.35(+0.50%) |
Sep 02, 2022 | 71.51 | 71.65 | 69.55 | 69.81 | 1,608,678 | -0.97(-1.38%) |
Sep 01, 2022 | 70.22 | 70.83 | 69.42 | 70.79 | 1,698,749 | +0.49(+0.69%) |
Aug 31, 2022 | 71.25 | 71.54 | 69.92 | 70.30 | 3,442,177 | -0.62(-0.88%) |
Aug 30, 2022 | 72.16 | 72.38 | 70.31 | 70.92 | 2,308,398 | -1.18(-1.63%) |
Aug 29, 2022 | 72.76 | 72.81 | 71.93 | 72.10 | 1,481,131 | -1.13(-1.54%) |
Aug 26, 2022 | 76.31 | 76.31 | 73.17 | 73.23 | 1,522,566 | -2.87(-3.77%) |
Aug 25, 2022 | 75.64 | 76.16 | 75.33 | 76.10 | 1,932,994 | +0.79(+1.05%) |
Aug 24, 2022 | 74.91 | 75.59 | 74.74 | 75.31 | 1,722,568 | +0.46(+0.61%) |
Aug 23, 2022 | 75.08 | 75.59 | 74.52 | 74.86 | 1,726,227 | -0.42(-0.56%) |
Aug 22, 2022 | 75.99 | 76.19 | 75.04 | 75.27 | 2,562,036 | -2.02(-2.62%) |
Aug 19, 2022 | 77.90 | 78.07 | 76.89 | 77.30 | 1,245,644 | -0.97(-1.24%) |
Aug 18, 2022 | 78.40 | 78.45 | 77.88 | 78.27 | 1,215,439 | +0.12(+0.15%) |
Aug 17, 2022 | 78.10 | 78.43 | 77.75 | 78.16 | 1,673,537 | -0.72(-0.91%) |
Aug 16, 2022 | 78.80 | 79.30 | 78.47 | 78.87 | 1,919,827 | -0.22(-0.28%) |
Aug 15, 2022 | 78.81 | 79.47 | 78.57 | 79.10 | 2,078,094 | -0.19(-0.24%) |
Aug 12, 2022 | 78.62 | 79.40 | 78.13 | 79.29 | 1,813,422 | +1.12(+1.43%) |
Aug 11, 2022 | 78.28 | 79.09 | 77.69 | 78.17 | 1,717,455 | +0.68(+0.88%) |
Aug 10, 2022 | 77.59 | 78.12 | 76.99 | 77.50 | 1,463,778 | +1.01(+1.32%) |
Aug 09, 2022 | 76.53 | 76.70 | 76.00 | 76.49 | 1,316,176 | -0.41(-0.53%) |
Aug 08, 2022 | 77.40 | 77.66 | 76.64 | 76.89 | 1,940,835 | -0.04(-0.05%) |
Aug 05, 2022 | 76.54 | 77.32 | 76.20 | 76.93 | 1,539,014 | -0.17(-0.23%) |
Aug 04, 2022 | 77.19 | 77.41 | 76.66 | 77.11 | 2,195,689 | +0.26(+0.34%) |
Aug 03, 2022 | 75.51 | 77.30 | 75.13 | 76.85 | 2,560,692 | +1.72(+2.29%) |
Aug 02, 2022 | 75.82 | 76.39 | 75.07 | 75.13 | 2,581,488 | -0.80(-1.05%) |
Aug 01, 2022 | 74.97 | 76.67 | 74.97 | 75.92 | 2,500,979 | +0.11(+0.14%) |
Jul 29, 2022 | 74.77 | 76.19 | 74.09 | 75.82 | 2,250,789 | +1.28(+1.72%) |
Jul 28, 2022 | 73.77 | 75.16 | 73.63 | 74.54 | 2,184,042 | +0.40(+0.54%) |
Jul 27, 2022 | 70.61 | 74.30 | 70.61 | 74.14 | 3,905,247 | +3.61(+5.12%) |
Jul 26, 2022 | 70.21 | 70.60 | 69.44 | 70.53 | 1,956,681 | +0.32(+0.46%) |
Jul 25, 2022 | 69.80 | 70.47 | 69.55 | 70.21 | 1,671,053 | +0.48(+0.68%) |
Jul 22, 2022 | 70.88 | 71.08 | 69.23 | 69.74 | 3,923,344 | -1.02(-1.44%) |
Jul 21, 2022 | 70.46 | 70.91 | 70.08 | 70.75 | 1,568,076 | +0.27(+0.39%) |
Jul 20, 2022 | 69.87 | 70.57 | 68.96 | 70.48 | 2,002,681 | +0.81(+1.16%) |
Jul 19, 2022 | 67.70 | 69.77 | 67.65 | 69.68 | 2,526,554 | +2.79(+4.18%) |
Jul 18, 2022 | 67.79 | 68.36 | 66.71 | 66.88 | 1,573,202 | -0.53(-0.79%) |
Jul 15, 2022 | 67.83 | 68.04 | 67.18 | 67.42 | 3,103,498 | +0.50(+0.75%) |
Jul 14, 2022 | 65.29 | 66.94 | 64.98 | 66.91 | 2,880,313 | +0.57(+0.86%) |
Jul 13, 2022 | 66.03 | 66.88 | 65.79 | 66.34 | 1,686,218 | -0.43(-0.64%) |
Jul 12, 2022 | 66.82 | 68.09 | 66.50 | 66.77 | 2,506,075 | -0.16(-0.23%) |
Jul 11, 2022 | 67.83 | 68.06 | 66.63 | 66.92 | 2,182,533 | -0.86(-1.27%) |
Jul 08, 2022 | 67.89 | 68.25 | 66.75 | 67.79 | 2,562,736 | -0.19(-0.29%) |
Jul 07, 2022 | 66.58 | 68.10 | 65.33 | 67.98 | 4,522,945 | -1.13(-1.64%) |
Jul 06, 2022 | 69.31 | 69.62 | 68.47 | 69.12 | 2,515,750 | -0.11(-0.15%) |
Jul 05, 2022 | 68.26 | 69.34 | 68.06 | 69.22 | 1,998,867 | -0.51(-0.74%) |
Jul 01, 2022 | 68.84 | 70.07 | 68.12 | 69.74 | 2,164,974 | +1.19(+1.74%) |
Jun 30, 2022 | 66.89 | 68.78 | 66.68 | 68.54 | 2,910,141 | +0.86(+1.28%) |
Jun 29, 2022 | 67.41 | 68.09 | 66.46 | 67.68 | 2,883,446 | -0.01(-0.01%) |
Jun 28, 2022 | 68.09 | 68.72 | 67.40 | 67.69 | 1,936,080 | -0.13(-0.19%) |
Jun 27, 2022 | 69.15 | 69.22 | 67.04 | 67.82 | 2,399,949 | -0.91(-1.33%) |
Jun 24, 2022 | 66.88 | 68.77 | 66.41 | 68.73 | 3,560,685 | +2.20(+3.31%) |
Jun 23, 2022 | 66.61 | 67.43 | 65.88 | 66.53 | 1,846,602 | -0.16(-0.25%) |
Jun 22, 2022 | 66.42 | 67.04 | 65.83 | 66.69 | 2,703,136 | -1.08(-1.59%) |
Jun 21, 2022 | 66.73 | 68.00 | 66.11 | 67.77 | 2,583,819 | +1.93(+2.93%) |
Jun 17, 2022 | 65.90 | 66.67 | 65.21 | 65.84 | 3,802,849 | -0.07(-0.10%) |
Jun 16, 2022 | 66.36 | 66.42 | 64.95 | 65.91 | 1,875,105 | -1.76(-2.59%) |
Jun 15, 2022 | 67.32 | 68.64 | 66.69 | 67.66 | 1,679,822 | +0.53(+0.79%) |
Jun 14, 2022 | 68.79 | 69.06 | 66.57 | 67.13 | 1,917,050 | -1.83(-2.66%) |
Jun 13, 2022 | 69.28 | 70.03 | 68.33 | 68.96 | 1,918,169 | -2.12(-2.99%) |
Jun 10, 2022 | 72.54 | 72.77 | 71.06 | 71.08 | 2,386,363 | -2.63(-3.57%) |
Jun 09, 2022 | 73.90 | 74.84 | 73.48 | 73.71 | 2,582,829 | -0.33(-0.45%) |
Jun 08, 2022 | 73.55 | 74.62 | 72.93 | 74.04 | 1,986,680 | -0.15(-0.20%) |
Jun 07, 2022 | 72.49 | 74.26 | 72.14 | 74.19 | 1,631,574 | +1.25(+1.72%) |
Jun 06, 2022 | 73.26 | 73.77 | 72.82 | 72.94 | 1,051,595 | +0.01(+0.01%) |
Jun 03, 2022 | 72.49 | 73.05 | 71.86 | 72.93 | 1,459,363 | -0.05(-0.07%) |
Jun 02, 2022 | 71.77 | 73.09 | 71.43 | 72.98 | 2,199,834 | +1.23(+1.72%) |