Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.77 | 58.27 | 55.17 | 55.42 | 412,380 | -2.88(-4.93%) |
May 30, 2023 | 58.54 | 58.60 | 56.97 | 58.30 | 240,518 | -0.04(-0.07%) |
May 26, 2023 | 57.82 | 58.43 | 56.97 | 58.34 | 166,942 | +0.28(+0.49%) |
May 25, 2023 | 58.25 | 59.44 | 57.30 | 58.05 | 263,954 | -0.94(-1.59%) |
May 24, 2023 | 59.35 | 59.54 | 58.35 | 58.99 | 220,025 | -1.02(-1.70%) |
May 23, 2023 | 58.43 | 61.69 | 58.12 | 60.01 | 359,680 | +1.58(+2.70%) |
May 22, 2023 | 57.60 | 58.80 | 56.50 | 58.43 | 294,524 | +1.52(+2.66%) |
May 19, 2023 | 59.19 | 59.21 | 56.08 | 56.92 | 405,895 | -1.71(-2.92%) |
May 18, 2023 | 57.96 | 58.97 | 57.17 | 58.63 | 339,808 | +0.55(+0.94%) |
May 17, 2023 | 55.46 | 58.52 | 55.16 | 58.08 | 411,078 | +3.62(+6.65%) |
May 16, 2023 | 56.26 | 57.39 | 54.44 | 54.46 | 290,067 | -1.49(-2.66%) |
May 15, 2023 | 53.77 | 56.23 | 53.30 | 55.95 | 339,664 | +2.40(+4.48%) |
May 12, 2023 | 53.66 | 54.45 | 52.53 | 53.55 | 254,355 | +0.19(+0.35%) |
May 11, 2023 | 54.11 | 54.82 | 53.29 | 53.37 | 420,142 | -1.75(-3.18%) |
May 10, 2023 | 56.63 | 56.84 | 54.76 | 55.12 | 323,757 | -0.42(-0.76%) |
May 09, 2023 | 54.87 | 55.99 | 53.98 | 55.54 | 451,211 | +0.95(+1.74%) |
May 08, 2023 | 56.99 | 57.99 | 54.27 | 54.59 | 302,205 | -2.05(-3.61%) |
May 05, 2023 | 56.67 | 56.95 | 54.68 | 56.63 | 579,846 | +3.53(+6.65%) |
May 04, 2023 | 52.73 | 53.78 | 49.59 | 53.10 | 685,784 | -1.42(-2.60%) |
May 03, 2023 | 55.59 | 57.21 | 54.05 | 54.52 | 495,860 | -0.36(-0.66%) |
May 02, 2023 | 58.45 | 58.71 | 53.86 | 54.88 | 650,647 | -4.09(-6.94%) |
May 01, 2023 | 61.63 | 62.33 | 58.87 | 58.97 | 526,854 | -3.27(-5.25%) |
Apr 28, 2023 | 61.13 | 63.19 | 60.85 | 62.24 | 4,033,298 | +0.42(+0.68%) |
Apr 27, 2023 | 60.45 | 62.43 | 60.45 | 61.82 | 766,123 | +1.59(+2.65%) |
Apr 26, 2023 | 59.60 | 61.64 | 58.71 | 60.23 | 745,289 | +5.63(+10.30%) |
Apr 25, 2023 | 55.70 | 56.03 | 54.50 | 54.60 | 569,381 | -2.08(-3.68%) |
Apr 24, 2023 | 57.07 | 57.84 | 56.27 | 56.68 | 426,920 | -0.33(-0.58%) |
Apr 21, 2023 | 56.97 | 57.05 | 56.15 | 57.02 | 288,529 | -0.06(-0.10%) |
Apr 20, 2023 | 57.78 | 58.13 | 56.61 | 57.07 | 314,074 | -1.42(-2.43%) |
Apr 19, 2023 | 57.22 | 59.05 | 56.46 | 58.49 | 377,022 | +1.63(+2.87%) |
Apr 18, 2023 | 58.89 | 58.89 | 56.73 | 56.86 | 218,705 | -1.88(-3.20%) |
Apr 17, 2023 | 56.48 | 58.79 | 55.94 | 58.74 | 332,126 | +1.80(+3.16%) |
Apr 14, 2023 | 58.61 | 58.84 | 56.43 | 56.94 | 293,134 | -1.14(-1.97%) |
Apr 13, 2023 | 56.50 | 58.49 | 55.91 | 58.08 | 418,253 | +1.84(+3.27%) |
Apr 12, 2023 | 56.70 | 57.02 | 55.93 | 56.24 | 398,455 | -0.23(-0.40%) |
Apr 11, 2023 | 57.98 | 58.70 | 56.41 | 56.47 | 285,503 | -0.43(-0.76%) |
Apr 10, 2023 | 56.50 | 58.01 | 56.24 | 56.90 | 528,391 | -0.10(-0.17%) |
Apr 06, 2023 | 56.47 | 57.46 | 56.47 | 57.00 | 421,665 | +0.06(+0.10%) |
Apr 05, 2023 | 55.29 | 57.20 | 55.04 | 56.94 | 662,849 | +0.64(+1.13%) |
Apr 04, 2023 | 56.53 | 57.73 | 54.79 | 56.30 | 593,184 | +0.25(+0.45%) |
Apr 03, 2023 | 56.93 | 57.59 | 55.77 | 56.05 | 439,494 | -0.43(-0.76%) |
Mar 31, 2023 | 58.01 | 58.31 | 55.63 | 56.48 | 791,529 | -0.90(-1.57%) |
Mar 30, 2023 | 59.15 | 59.35 | 57.30 | 57.38 | 365,301 | -1.01(-1.73%) |
Mar 29, 2023 | 58.97 | 58.97 | 57.07 | 58.39 | 574,928 | +0.77(+1.34%) |
Mar 28, 2023 | 57.74 | 59.93 | 57.06 | 57.61 | 587,137 | -0.36(-0.62%) |
Mar 27, 2023 | 60.70 | 61.65 | 57.84 | 57.98 | 658,686 | -0.06(-0.10%) |
Mar 24, 2023 | 56.71 | 58.21 | 56.16 | 58.03 | 1,019,807 | +0.62(+1.07%) |
Mar 23, 2023 | 59.77 | 60.10 | 57.20 | 57.42 | 560,446 | -1.72(-2.91%) |
Mar 22, 2023 | 62.72 | 63.19 | 58.98 | 59.14 | 414,196 | -3.67(-5.84%) |
Mar 21, 2023 | 63.04 | 65.04 | 61.03 | 62.81 | 607,892 | +3.65(+6.17%) |
Mar 20, 2023 | 59.06 | 63.37 | 58.97 | 59.16 | 746,839 | +2.14(+3.76%) |
Mar 17, 2023 | 60.13 | 61.23 | 56.15 | 57.02 | 1,740,501 | -6.86(-10.74%) |
Mar 16, 2023 | 61.63 | 66.53 | 60.93 | 63.88 | 800,965 | +0.76(+1.21%) |
Mar 15, 2023 | 61.20 | 63.39 | 59.64 | 63.11 | 1,121,318 | +0.36(+0.58%) |
Mar 14, 2023 | 70.44 | 73.58 | 61.42 | 62.75 | 1,283,855 | -0.93(-1.46%) |
Mar 13, 2023 | 70.99 | 70.99 | 50.18 | 63.68 | 2,562,021 | -11.75(-15.58%) |
Mar 10, 2023 | 76.08 | 78.12 | 73.93 | 75.43 | 413,209 | -2.61(-3.35%) |
Mar 09, 2023 | 84.00 | 84.00 | 78.03 | 78.04 | 259,001 | -5.90(-7.03%) |
Mar 08, 2023 | 83.78 | 84.27 | 83.18 | 83.94 | 198,372 | +0.35(+0.42%) |
Mar 07, 2023 | 85.77 | 86.13 | 83.13 | 83.59 | 118,425 | -2.45(-2.84%) |
Mar 06, 2023 | 86.53 | 86.91 | 85.62 | 86.04 | 127,602 | -0.52(-0.60%) |
Mar 03, 2023 | 86.05 | 86.79 | 85.07 | 86.55 | 124,853 | +0.80(+0.93%) |
Mar 02, 2023 | 86.92 | 86.92 | 84.77 | 85.76 | 179,258 | -1.87(-2.13%) |
Mar 01, 2023 | 87.89 | 88.30 | 87.28 | 87.63 | 172,718 | -0.69(-0.78%) |
Feb 28, 2023 | 89.02 | 89.61 | 87.70 | 88.32 | 255,911 | -0.39(-0.44%) |
Feb 27, 2023 | 88.98 | 89.69 | 88.43 | 88.71 | 171,740 | -0.11(-0.12%) |
Feb 24, 2023 | 88.37 | 88.83 | 87.57 | 88.81 | 163,229 | -0.09(-0.10%) |
Feb 23, 2023 | 88.53 | 89.21 | 87.95 | 88.90 | 180,364 | +0.46(+0.52%) |
Feb 22, 2023 | 88.37 | 88.93 | 87.66 | 88.44 | 192,754 | -0.19(-0.22%) |
Feb 21, 2023 | 88.94 | 88.94 | 87.67 | 88.64 | 157,667 | -0.66(-0.74%) |
Feb 17, 2023 | 88.89 | 89.51 | 88.15 | 89.30 | 363,573 | +0.89(+1.00%) |
Feb 16, 2023 | 88.32 | 88.89 | 87.50 | 88.42 | 144,568 | -0.65(-0.73%) |
Feb 15, 2023 | 88.48 | 89.58 | 87.99 | 89.07 | 143,207 | +0.23(+0.26%) |
Feb 14, 2023 | 88.98 | 89.45 | 87.66 | 88.83 | 200,580 | -0.56(-0.63%) |
Feb 13, 2023 | 88.52 | 89.40 | 88.47 | 89.40 | 113,005 | +0.92(+1.03%) |
Feb 10, 2023 | 88.28 | 89.45 | 88.09 | 88.48 | 158,924 | -0.11(-0.12%) |
Feb 09, 2023 | 89.57 | 90.09 | 88.03 | 88.59 | 165,277 | -0.56(-0.62%) |
Feb 08, 2023 | 88.95 | 90.11 | 87.91 | 89.15 | 125,358 | -0.44(-0.49%) |
Feb 07, 2023 | 88.48 | 90.29 | 88.26 | 89.58 | 196,933 | +0.46(+0.51%) |
Feb 06, 2023 | 88.89 | 89.54 | 88.10 | 89.13 | 203,913 | +0.32(+0.36%) |
Feb 03, 2023 | 88.46 | 90.10 | 87.67 | 88.81 | 340,246 | -0.12(-0.13%) |
Feb 02, 2023 | 87.94 | 89.00 | 86.57 | 88.92 | 393,901 | +1.05(+1.20%) |
Feb 01, 2023 | 87.37 | 89.24 | 86.71 | 87.87 | 254,785 | +0.01(+0.01%) |
Jan 31, 2023 | 85.78 | 88.27 | 84.95 | 87.86 | 1,094,652 | +2.08(+2.42%) |
Jan 30, 2023 | 85.47 | 85.84 | 84.75 | 85.78 | 248,539 | +0.21(+0.25%) |
Jan 27, 2023 | 85.66 | 85.93 | 84.73 | 85.57 | 172,698 | +0.13(+0.15%) |
Jan 26, 2023 | 85.50 | 86.57 | 84.91 | 85.44 | 229,060 | -0.27(-0.32%) |
Jan 25, 2023 | 83.40 | 87.66 | 83.19 | 85.72 | 266,680 | +2.57(+3.09%) |
Jan 24, 2023 | 84.51 | 84.52 | 83.14 | 83.14 | 169,380 | -1.19(-1.41%) |
Jan 23, 2023 | 83.33 | 84.51 | 82.32 | 84.33 | 184,157 | +1.40(+1.69%) |
Jan 20, 2023 | 81.57 | 83.04 | 81.06 | 82.93 | 221,400 | +2.22(+2.75%) |
Jan 19, 2023 | 79.85 | 81.82 | 79.37 | 80.71 | 143,880 | +0.19(+0.23%) |
Jan 18, 2023 | 83.16 | 83.16 | 80.20 | 80.52 | 236,533 | -2.64(-3.17%) |
Jan 17, 2023 | 84.83 | 84.83 | 82.97 | 83.16 | 174,333 | -1.50(-1.77%) |
Jan 13, 2023 | 83.63 | 85.48 | 82.96 | 84.66 | 152,855 | +0.25(+0.30%) |
Jan 12, 2023 | 83.48 | 84.74 | 82.95 | 84.41 | 168,448 | +1.51(+1.82%) |
Jan 11, 2023 | 82.37 | 83.28 | 82.24 | 82.90 | 207,640 | +0.52(+0.63%) |
Jan 10, 2023 | 81.99 | 82.71 | 81.59 | 82.39 | 155,008 | +0.31(+0.38%) |
Jan 09, 2023 | 82.37 | 83.27 | 81.67 | 82.07 | 198,322 | -0.24(-0.30%) |
Jan 06, 2023 | 80.62 | 82.52 | 79.89 | 82.32 | 168,877 | +2.51(+3.15%) |
Jan 05, 2023 | 79.48 | 79.92 | 78.49 | 79.80 | 169,011 | -0.28(-0.35%) |
Jan 04, 2023 | 81.13 | 82.13 | 79.97 | 80.09 | 175,435 | -0.34(-0.42%) |
Jan 03, 2023 | 81.67 | 82.23 | 79.68 | 80.43 | 209,057 | -0.94(-1.15%) |
Dec 30, 2022 | 81.58 | 82.35 | 81.15 | 81.36 | 118,473 | -0.55(-0.67%) |
Dec 29, 2022 | 80.79 | 82.30 | 80.47 | 81.91 | 144,245 | +1.74(+2.18%) |
Dec 28, 2022 | 80.51 | 80.90 | 80.10 | 80.16 | 131,474 | -0.04(-0.05%) |
Dec 27, 2022 | 80.34 | 80.68 | 79.17 | 80.20 | 144,936 | +0.16(+0.19%) |
Dec 23, 2022 | 79.28 | 80.49 | 78.35 | 80.05 | 165,944 | +0.85(+1.07%) |
Dec 22, 2022 | 79.09 | 79.29 | 77.65 | 79.20 | 113,082 | -0.37(-0.47%) |
Dec 21, 2022 | 78.38 | 80.11 | 78.17 | 79.57 | 166,077 | +1.87(+2.41%) |
Dec 20, 2022 | 76.36 | 78.23 | 76.19 | 77.70 | 187,810 | +1.28(+1.67%) |
Dec 19, 2022 | 75.92 | 76.69 | 75.48 | 76.42 | 187,357 | +0.71(+0.94%) |
Dec 16, 2022 | 75.78 | 76.57 | 74.98 | 75.71 | 1,001,073 | -0.12(-0.15%) |
Dec 15, 2022 | 76.73 | 77.55 | 75.40 | 75.83 | 179,809 | -1.77(-2.28%) |
Dec 14, 2022 | 78.76 | 79.64 | 77.44 | 77.60 | 191,642 | -1.52(-1.92%) |
Dec 13, 2022 | 81.11 | 81.89 | 78.40 | 79.12 | 196,145 | -0.40(-0.50%) |
Dec 12, 2022 | 78.85 | 79.98 | 77.72 | 79.52 | 161,027 | +0.59(+0.75%) |
Dec 09, 2022 | 78.87 | 79.59 | 78.20 | 78.93 | 168,865 | -0.13(-0.16%) |
Dec 08, 2022 | 79.16 | 80.05 | 78.01 | 79.05 | 222,940 | +0.33(+0.42%) |
Dec 07, 2022 | 78.13 | 79.05 | 77.41 | 78.72 | 174,521 | +0.51(+0.66%) |
Dec 06, 2022 | 78.91 | 79.83 | 77.72 | 78.21 | 194,745 | -0.97(-1.22%) |
Dec 05, 2022 | 81.79 | 81.79 | 78.42 | 79.18 | 187,663 | -3.42(-4.14%) |
Dec 02, 2022 | 81.50 | 82.62 | 79.73 | 82.60 | 165,037 | +0.43(+0.52%) |
Dec 01, 2022 | 83.18 | 83.18 | 81.90 | 82.18 | 149,065 | -0.75(-0.90%) |
Nov 30, 2022 | 80.97 | 83.01 | 79.28 | 82.92 | 428,088 | +1.72(+2.11%) |
Nov 29, 2022 | 80.99 | 81.72 | 80.47 | 81.21 | 126,377 | +0.28(+0.35%) |
Nov 28, 2022 | 82.17 | 82.31 | 80.54 | 80.92 | 142,105 | -1.94(-2.34%) |
Nov 25, 2022 | 81.75 | 83.06 | 81.67 | 82.86 | 70,480 | +1.53(+1.88%) |
Nov 23, 2022 | 81.56 | 81.93 | 80.92 | 81.33 | 103,019 | -0.37(-0.45%) |
Nov 22, 2022 | 81.35 | 85.10 | 81.09 | 81.70 | 112,688 | +0.63(+0.78%) |
Nov 21, 2022 | 82.44 | 82.54 | 80.47 | 81.07 | 145,354 | -1.21(-1.47%) |
Nov 18, 2022 | 81.63 | 84.08 | 80.50 | 82.28 | 175,666 | +2.06(+2.56%) |
Nov 17, 2022 | 80.13 | 80.44 | 78.88 | 80.23 | 188,302 | -0.34(-0.42%) |
Nov 16, 2022 | 81.67 | 81.88 | 79.89 | 80.57 | 140,041 | -1.07(-1.31%) |
Nov 15, 2022 | 82.31 | 83.16 | 80.75 | 81.63 | 148,270 | +0.44(+0.54%) |
Nov 14, 2022 | 82.26 | 82.72 | 81.11 | 81.20 | 193,886 | -1.47(-1.78%) |
Nov 11, 2022 | 82.99 | 84.20 | 82.42 | 82.67 | 119,659 | -0.52(-0.63%) |
Nov 10, 2022 | 81.75 | 83.37 | 81.41 | 83.19 | 173,327 | +3.54(+4.44%) |
Nov 09, 2022 | 79.50 | 80.16 | 79.10 | 79.65 | 125,623 | -0.30(-0.38%) |
Nov 08, 2022 | 80.49 | 81.18 | 79.33 | 79.96 | 152,639 | -0.55(-0.69%) |
Nov 07, 2022 | 80.08 | 81.16 | 79.53 | 80.51 | 114,012 | +0.44(+0.54%) |
Nov 04, 2022 | 79.51 | 80.13 | 78.61 | 80.07 | 123,900 | +1.46(+1.86%) |
Nov 03, 2022 | 78.15 | 79.64 | 77.14 | 78.61 | 156,951 | +0.01(+0.01%) |
Nov 02, 2022 | 79.98 | 81.08 | 78.54 | 78.60 | 242,581 | -1.63(-2.03%) |
Nov 01, 2022 | 81.03 | 81.56 | 79.62 | 80.23 | 210,410 | -0.47(-0.58%) |
Oct 31, 2022 | 77.59 | 80.85 | 77.59 | 80.69 | 515,059 | +2.65(+3.39%) |
Oct 28, 2022 | 75.77 | 78.26 | 75.45 | 78.05 | 285,887 | +2.74(+3.64%) |
Oct 27, 2022 | 78.03 | 78.18 | 75.13 | 75.30 | 341,241 | -2.42(-3.12%) |
Oct 26, 2022 | 81.69 | 84.16 | 75.69 | 77.73 | 901,546 | -8.93(-10.31%) |
Oct 25, 2022 | 85.97 | 87.16 | 85.84 | 86.66 | 263,803 | +0.67(+0.78%) |
Oct 24, 2022 | 85.57 | 86.60 | 85.22 | 85.99 | 245,084 | +1.16(+1.37%) |
Oct 21, 2022 | 84.70 | 85.62 | 83.09 | 84.82 | 231,930 | +0.68(+0.81%) |
Oct 20, 2022 | 87.89 | 87.89 | 83.79 | 84.14 | 218,266 | -3.44(-3.93%) |
Oct 19, 2022 | 87.56 | 88.58 | 86.32 | 87.59 | 195,863 | -0.90(-1.02%) |
Oct 18, 2022 | 89.46 | 89.88 | 87.56 | 88.49 | 207,537 | +0.42(+0.47%) |
Oct 17, 2022 | 86.90 | 88.45 | 86.30 | 88.07 | 243,509 | +2.35(+2.74%) |
Oct 14, 2022 | 88.12 | 88.71 | 85.43 | 85.72 | 176,787 | -1.83(-2.09%) |
Oct 13, 2022 | 83.05 | 88.09 | 82.48 | 87.56 | 155,329 | +3.58(+4.26%) |
Oct 12, 2022 | 84.39 | 85.41 | 83.50 | 83.98 | 165,632 | -0.45(-0.53%) |
Oct 11, 2022 | 84.09 | 85.31 | 83.61 | 84.43 | 216,962 | -0.06(-0.07%) |
Oct 10, 2022 | 84.67 | 85.42 | 83.98 | 84.48 | 137,725 | +0.48(+0.57%) |
Oct 07, 2022 | 85.75 | 86.37 | 83.81 | 84.01 | 147,172 | -2.79(-3.22%) |
Oct 06, 2022 | 86.42 | 87.07 | 85.89 | 86.80 | 95,720 | -0.30(-0.35%) |
Oct 05, 2022 | 86.49 | 87.30 | 86.05 | 87.10 | 122,232 | -0.73(-0.83%) |
Oct 04, 2022 | 84.71 | 87.83 | 84.71 | 87.83 | 137,773 | +3.70(+4.40%) |
Oct 03, 2022 | 82.86 | 84.38 | 81.70 | 84.12 | 138,139 | +2.40(+2.93%) |
Sep 30, 2022 | 82.47 | 83.94 | 81.47 | 81.73 | 189,323 | -0.86(-1.04%) |
Sep 29, 2022 | 82.49 | 82.71 | 81.25 | 82.59 | 172,198 | -0.66(-0.79%) |
Sep 28, 2022 | 82.63 | 83.94 | 81.89 | 83.25 | 183,529 | +0.99(+1.20%) |
Sep 27, 2022 | 84.82 | 85.35 | 81.66 | 82.26 | 196,986 | -2.39(-2.82%) |
Sep 26, 2022 | 84.24 | 85.39 | 84.23 | 84.65 | 133,790 | -0.20(-0.24%) |
Sep 23, 2022 | 85.31 | 85.48 | 83.77 | 84.85 | 103,802 | -1.33(-1.54%) |
Sep 22, 2022 | 87.43 | 87.43 | 85.60 | 86.18 | 133,719 | -1.25(-1.43%) |
Sep 21, 2022 | 88.68 | 89.47 | 87.31 | 87.43 | 126,023 | -0.82(-0.93%) |
Sep 20, 2022 | 87.72 | 88.50 | 87.34 | 88.26 | 94,736 | -0.07(-0.08%) |
Sep 19, 2022 | 86.08 | 88.56 | 86.08 | 88.32 | 93,982 | +1.51(+1.74%) |
Sep 16, 2022 | 86.68 | 87.40 | 85.24 | 86.81 | 460,919 | -0.16(-0.19%) |
Sep 15, 2022 | 85.96 | 87.74 | 85.96 | 86.98 | 132,719 | +0.60(+0.70%) |
Sep 14, 2022 | 85.42 | 86.45 | 84.90 | 86.37 | 177,431 | +1.11(+1.31%) |
Sep 13, 2022 | 87.12 | 87.54 | 84.95 | 85.26 | 158,798 | -3.10(-3.51%) |
Sep 12, 2022 | 87.62 | 88.64 | 87.28 | 88.36 | 185,271 | +0.75(+0.85%) |
Sep 09, 2022 | 87.10 | 88.09 | 86.15 | 87.62 | 133,995 | +0.78(+0.89%) |
Sep 08, 2022 | 85.47 | 86.90 | 85.34 | 86.84 | 161,414 | +0.59(+0.68%) |
Sep 07, 2022 | 84.43 | 86.50 | 82.97 | 86.25 | 140,064 | +1.34(+1.58%) |
Sep 06, 2022 | 86.37 | 86.72 | 84.12 | 84.91 | 124,675 | -0.92(-1.07%) |
Sep 02, 2022 | 87.14 | 88.13 | 85.47 | 85.83 | 146,277 | -0.91(-1.05%) |
Sep 01, 2022 | 86.34 | 86.80 | 85.53 | 86.73 | 593,862 | +0.34(+0.39%) |
Aug 31, 2022 | 88.34 | 89.16 | 86.40 | 86.40 | 189,781 | -1.43(-1.63%) |
Aug 30, 2022 | 87.09 | 87.95 | 86.72 | 87.82 | 203,990 | +1.16(+1.34%) |
Aug 29, 2022 | 87.81 | 87.81 | 86.41 | 86.67 | 103,542 | -1.41(-1.60%) |
Aug 26, 2022 | 90.27 | 90.27 | 87.99 | 88.08 | 135,962 | -1.84(-2.05%) |
Aug 25, 2022 | 88.79 | 89.95 | 88.79 | 89.92 | 142,396 | +1.29(+1.46%) |
Aug 24, 2022 | 89.40 | 89.54 | 88.49 | 88.63 | 121,083 | -0.84(-0.94%) |
Aug 23, 2022 | 91.43 | 92.79 | 89.44 | 89.47 | 164,233 | -2.09(-2.28%) |
Aug 22, 2022 | 92.13 | 92.45 | 91.12 | 91.55 | 165,018 | -1.67(-1.79%) |
Aug 19, 2022 | 95.03 | 95.13 | 92.99 | 93.22 | 185,544 | -2.19(-2.30%) |
Aug 18, 2022 | 95.42 | 95.73 | 94.34 | 95.41 | 204,449 | +0.11(+0.11%) |
Aug 17, 2022 | 94.61 | 95.68 | 94.29 | 95.31 | 142,285 | -0.10(-0.10%) |
Aug 16, 2022 | 95.26 | 95.78 | 94.69 | 95.40 | 139,265 | +0.31(+0.32%) |
Aug 15, 2022 | 93.26 | 95.33 | 93.26 | 95.10 | 106,309 | +0.98(+1.04%) |
Aug 12, 2022 | 92.83 | 94.35 | 92.28 | 94.12 | 113,605 | +1.78(+1.92%) |
Aug 11, 2022 | 92.39 | 92.53 | 91.48 | 92.34 | 89,843 | +0.87(+0.95%) |
Aug 10, 2022 | 91.12 | 91.82 | 90.34 | 91.47 | 144,463 | +1.34(+1.49%) |
Aug 09, 2022 | 89.67 | 90.23 | 89.20 | 90.13 | 197,277 | +0.51(+0.57%) |
Aug 08, 2022 | 90.12 | 90.91 | 89.17 | 89.62 | 141,603 | -0.37(-0.41%) |
Aug 05, 2022 | 89.21 | 90.29 | 89.15 | 89.99 | 176,768 | +0.55(+0.62%) |
Aug 04, 2022 | 88.56 | 89.60 | 87.75 | 89.44 | 189,201 | +1.11(+1.26%) |
Aug 03, 2022 | 88.63 | 88.77 | 86.80 | 88.33 | 168,039 | +0.59(+0.67%) |
Aug 02, 2022 | 87.56 | 88.49 | 86.81 | 87.74 | 160,832 | +0.09(+0.10%) |
Aug 01, 2022 | 86.39 | 87.84 | 85.96 | 87.65 | 272,850 | +0.26(+0.30%) |
Jul 29, 2022 | 87.24 | 87.74 | 86.70 | 87.39 | 525,311 | +0.65(+0.75%) |
Jul 28, 2022 | 88.66 | 89.08 | 86.69 | 86.74 | 263,088 | -1.54(-1.74%) |
Jul 27, 2022 | 89.32 | 90.98 | 87.49 | 88.28 | 362,916 | -0.67(-0.75%) |
Jul 26, 2022 | 88.22 | 89.25 | 88.04 | 88.94 | 286,160 | +0.34(+0.38%) |
Jul 25, 2022 | 87.34 | 88.77 | 87.03 | 88.61 | 456,534 | +1.94(+2.24%) |
Jul 22, 2022 | 87.30 | 87.56 | 86.03 | 86.67 | 98,059 | -0.37(-0.42%) |
Jul 21, 2022 | 86.48 | 87.05 | 85.58 | 87.03 | 144,008 | +0.63(+0.73%) |
Jul 20, 2022 | 85.11 | 86.55 | 84.89 | 86.41 | 173,162 | +0.79(+0.92%) |
Jul 19, 2022 | 84.28 | 85.95 | 84.28 | 85.61 | 160,567 | +2.41(+2.90%) |
Jul 18, 2022 | 84.21 | 85.31 | 83.10 | 83.20 | 223,467 | -0.66(-0.78%) |
Jul 15, 2022 | 83.31 | 84.49 | 82.53 | 83.86 | 211,624 | +2.09(+2.55%) |
Jul 14, 2022 | 81.75 | 81.87 | 80.22 | 81.77 | 146,351 | -1.24(-1.49%) |
Jul 13, 2022 | 84.11 | 84.37 | 82.58 | 83.01 | 142,061 | -1.48(-1.75%) |
Jul 12, 2022 | 84.49 | 85.85 | 84.15 | 84.48 | 173,444 | -0.70(-0.82%) |
Jul 11, 2022 | 85.14 | 85.71 | 84.49 | 85.18 | 101,301 | -0.75(-0.88%) |
Jul 08, 2022 | 86.23 | 86.74 | 85.69 | 85.93 | 149,559 | -0.06(-0.07%) |
Jul 07, 2022 | 85.52 | 86.28 | 83.15 | 85.99 | 212,145 | +0.85(+1.00%) |
Jul 06, 2022 | 84.41 | 85.34 | 82.89 | 85.14 | 198,310 | +0.34(+0.40%) |
Jul 05, 2022 | 82.79 | 84.83 | 79.84 | 84.80 | 152,459 | +0.67(+0.79%) |
Jul 01, 2022 | 82.80 | 84.31 | 82.04 | 84.14 | 170,648 | +0.99(+1.20%) |
Jun 30, 2022 | 82.18 | 83.66 | 81.62 | 83.14 | 150,848 | -0.44(-0.53%) |
Jun 29, 2022 | 85.09 | 85.09 | 83.08 | 83.59 | 103,812 | -0.90(-1.06%) |
Jun 28, 2022 | 85.63 | 86.40 | 84.36 | 84.48 | 135,546 | -0.49(-0.58%) |
Jun 27, 2022 | 85.57 | 85.84 | 83.09 | 84.98 | 184,011 | -0.03(-0.03%) |
Jun 24, 2022 | 83.18 | 85.30 | 82.55 | 85.00 | 377,097 | +2.64(+3.20%) |
Jun 23, 2022 | 82.76 | 83.00 | 81.40 | 82.37 | 154,204 | -0.67(-0.80%) |
Jun 22, 2022 | 81.81 | 83.25 | 81.81 | 83.03 | 196,266 | +0.44(+0.54%) |
Jun 21, 2022 | 83.49 | 83.91 | 81.63 | 82.59 | 271,203 | +0.68(+0.83%) |
Jun 17, 2022 | 80.07 | 82.04 | 79.41 | 81.91 | 806,557 | +2.64(+3.33%) |
Jun 16, 2022 | 80.91 | 80.91 | 78.77 | 79.28 | 250,933 | -2.98(-3.63%) |
Jun 15, 2022 | 82.61 | 83.35 | 81.41 | 82.26 | 253,779 | +0.71(+0.88%) |
Jun 14, 2022 | 81.78 | 82.29 | 80.38 | 81.55 | 247,025 | +0.21(+0.26%) |
Jun 13, 2022 | 80.04 | 82.75 | 79.42 | 81.34 | 317,971 | -0.70(-0.86%) |
Jun 10, 2022 | 83.63 | 84.48 | 81.43 | 82.04 | 223,382 | -3.31(-3.88%) |
Jun 09, 2022 | 87.73 | 88.42 | 85.26 | 85.35 | 397,716 | -2.55(-2.90%) |
Jun 08, 2022 | 88.72 | 88.72 | 87.01 | 87.90 | 342,555 | -1.18(-1.33%) |
Jun 07, 2022 | 87.84 | 89.17 | 87.53 | 89.08 | 169,741 | +0.51(+0.58%) |
Jun 06, 2022 | 89.24 | 89.92 | 88.09 | 88.58 | 168,982 | -0.11(-0.12%) |
Jun 03, 2022 | 88.99 | 89.32 | 88.15 | 88.68 | 142,856 | -1.03(-1.15%) |
Jun 02, 2022 | 87.72 | 89.71 | 86.19 | 89.71 | 133,052 | +1.75(+1.99%) |