Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.48 | 74.17 | 73.02 | 73.49 | 2,452,064 | -0.35(-0.47%) |
Apr 27, 2023 | 73.48 | 74.35 | 72.75 | 73.84 | 1,796,984 | +0.45(+0.61%) |
Apr 26, 2023 | 74.65 | 75.22 | 73.35 | 73.40 | 1,612,056 | -1.95(-2.59%) |
Apr 25, 2023 | 75.28 | 75.68 | 75.06 | 75.35 | 764,198 | +0.22(+0.29%) |
Apr 24, 2023 | 74.77 | 75.24 | 74.20 | 75.13 | 895,067 | +0.47(+0.63%) |
Apr 21, 2023 | 75.07 | 75.36 | 74.22 | 74.66 | 1,179,109 | +0.22(+0.29%) |
Apr 20, 2023 | 74.91 | 74.94 | 74.07 | 74.44 | 1,348,362 | -0.36(-0.48%) |
Apr 19, 2023 | 74.44 | 75.01 | 74.25 | 74.80 | 1,175,121 | +0.58(+0.78%) |
Apr 18, 2023 | 74.75 | 74.95 | 73.90 | 74.22 | 1,720,371 | -0.72(-0.96%) |
Apr 17, 2023 | 74.63 | 75.25 | 74.14 | 74.94 | 1,626,331 | +0.64(+0.87%) |
Apr 14, 2023 | 74.49 | 74.80 | 73.96 | 74.30 | 1,770,752 | -1.10(-1.46%) |
Apr 13, 2023 | 75.05 | 75.69 | 73.98 | 75.40 | 3,353,129 | -0.14(-0.19%) |
Apr 12, 2023 | 76.14 | 76.21 | 75.27 | 75.54 | 1,972,962 | -0.45(-0.60%) |
Apr 11, 2023 | 76.03 | 76.22 | 75.64 | 75.99 | 2,013,944 | -0.20(-0.26%) |
Apr 10, 2023 | 76.14 | 76.26 | 75.23 | 76.19 | 1,245,965 | -0.34(-0.45%) |
Apr 06, 2023 | 76.79 | 77.04 | 75.75 | 76.53 | 1,241,753 | +0.28(+0.37%) |
Apr 05, 2023 | 74.39 | 76.44 | 74.26 | 76.25 | 1,910,224 | +2.34(+3.16%) |
Apr 04, 2023 | 73.45 | 74.07 | 73.21 | 73.91 | 1,132,471 | +0.61(+0.83%) |
Apr 03, 2023 | 73.44 | 73.91 | 72.65 | 73.30 | 1,769,921 | -0.80(-1.09%) |
Mar 31, 2023 | 74.22 | 74.32 | 73.36 | 74.11 | 1,832,102 | +0.14(+0.19%) |
Mar 30, 2023 | 73.63 | 74.08 | 73.24 | 73.97 | 1,153,337 | +0.53(+0.72%) |
Mar 29, 2023 | 72.41 | 73.58 | 72.41 | 73.44 | 1,594,821 | +1.30(+1.80%) |
Mar 28, 2023 | 71.67 | 72.84 | 71.62 | 72.14 | 1,091,341 | +0.30(+0.42%) |
Mar 27, 2023 | 72.11 | 72.64 | 71.36 | 71.84 | 1,870,753 | +0.12(+0.17%) |
Mar 24, 2023 | 69.66 | 71.73 | 69.35 | 71.71 | 2,031,108 | +2.35(+3.39%) |
Mar 23, 2023 | 69.37 | 70.45 | 68.91 | 69.36 | 2,727,189 | -0.26(-0.37%) |
Mar 22, 2023 | 70.66 | 71.43 | 69.61 | 69.62 | 2,417,243 | -1.33(-1.87%) |
Mar 21, 2023 | 72.13 | 72.59 | 69.70 | 70.95 | 2,452,490 | -1.19(-1.65%) |
Mar 20, 2023 | 72.00 | 72.71 | 71.76 | 72.14 | 2,134,535 | +0.26(+0.36%) |
Mar 17, 2023 | 72.38 | 72.85 | 71.37 | 71.88 | 4,958,740 | -0.84(-1.16%) |
Mar 16, 2023 | 72.46 | 73.75 | 72.21 | 72.73 | 2,346,655 | -0.02(-0.03%) |
Mar 15, 2023 | 71.78 | 73.52 | 71.39 | 72.74 | 2,576,257 | +0.84(+1.17%) |
Mar 14, 2023 | 71.13 | 72.52 | 71.13 | 71.90 | 2,747,952 | +1.07(+1.51%) |
Mar 13, 2023 | 69.24 | 72.72 | 68.97 | 70.83 | 3,325,210 | +1.82(+2.63%) |
Mar 10, 2023 | 70.49 | 70.62 | 68.62 | 69.01 | 1,722,368 | -1.32(-1.87%) |
Mar 09, 2023 | 71.20 | 71.86 | 70.08 | 70.33 | 1,404,236 | -0.62(-0.87%) |
Mar 08, 2023 | 70.19 | 71.04 | 69.62 | 70.95 | 2,002,212 | +0.81(+1.16%) |
Mar 07, 2023 | 71.72 | 71.98 | 69.88 | 70.13 | 2,099,187 | -1.54(-2.15%) |
Mar 06, 2023 | 71.55 | 71.88 | 70.98 | 71.67 | 1,867,525 | +0.24(+0.33%) |
Mar 03, 2023 | 70.54 | 71.47 | 69.52 | 71.44 | 3,024,012 | +1.22(+1.74%) |
Mar 02, 2023 | 69.13 | 70.41 | 68.98 | 70.22 | 3,149,908 | +0.93(+1.34%) |
Mar 01, 2023 | 70.09 | 70.71 | 69.06 | 69.29 | 2,225,655 | -1.43(-2.03%) |
Feb 28, 2023 | 72.00 | 72.42 | 70.68 | 70.72 | 2,893,570 | -1.62(-2.24%) |
Feb 27, 2023 | 72.98 | 73.64 | 72.00 | 72.35 | 1,237,494 | -0.27(-0.37%) |
Feb 24, 2023 | 72.50 | 72.90 | 71.94 | 72.62 | 1,285,626 | -0.62(-0.85%) |
Feb 23, 2023 | 74.06 | 74.36 | 72.96 | 73.24 | 1,768,407 | -0.37(-0.50%) |
Feb 22, 2023 | 73.61 | 74.48 | 73.33 | 73.60 | 2,045,419 | +0.07(+0.09%) |
Feb 21, 2023 | 74.60 | 74.78 | 73.44 | 73.54 | 1,718,075 | -1.79(-2.38%) |
Feb 17, 2023 | 74.09 | 75.61 | 73.66 | 75.33 | 1,822,200 | +1.45(+1.97%) |
Feb 16, 2023 | 74.10 | 74.49 | 73.70 | 73.88 | 2,328,288 | -1.09(-1.45%) |
Feb 15, 2023 | 73.68 | 75.24 | 73.58 | 74.96 | 2,021,579 | +0.93(+1.25%) |
Feb 14, 2023 | 76.23 | 76.23 | 73.89 | 74.04 | 2,325,244 | -1.31(-1.74%) |
Feb 13, 2023 | 75.15 | 75.74 | 75.03 | 75.35 | 1,658,687 | +0.21(+0.27%) |
Feb 10, 2023 | 73.65 | 75.19 | 73.26 | 75.14 | 1,537,346 | +1.76(+2.40%) |
Feb 09, 2023 | 74.36 | 74.86 | 73.28 | 73.38 | 1,145,611 | -0.88(-1.19%) |
Feb 08, 2023 | 75.33 | 75.57 | 73.90 | 74.26 | 1,227,860 | -1.45(-1.92%) |
Feb 07, 2023 | 75.77 | 76.03 | 74.59 | 75.72 | 1,553,712 | -0.59(-0.77%) |
Feb 06, 2023 | 75.22 | 76.35 | 74.84 | 76.31 | 1,257,801 | +0.90(+1.19%) |
Feb 03, 2023 | 77.83 | 78.06 | 74.63 | 75.41 | 1,853,695 | -2.86(-3.66%) |
Feb 02, 2023 | 77.95 | 78.83 | 77.17 | 78.27 | 2,414,422 | +0.65(+0.83%) |
Feb 01, 2023 | 76.86 | 78.17 | 76.48 | 77.62 | 1,799,733 | +0.36(+0.46%) |
Jan 31, 2023 | 76.64 | 77.26 | 75.57 | 77.26 | 2,075,330 | +0.90(+1.18%) |
Jan 30, 2023 | 75.81 | 76.94 | 75.66 | 76.36 | 1,712,823 | +0.40(+0.53%) |
Jan 27, 2023 | 75.15 | 76.23 | 74.66 | 75.96 | 1,660,559 | +0.58(+0.77%) |
Jan 26, 2023 | 74.60 | 75.78 | 74.43 | 75.38 | 1,339,321 | +0.57(+0.77%) |
Jan 25, 2023 | 74.70 | 75.06 | 74.04 | 74.81 | 2,061,555 | -0.51(-0.67%) |
Jan 24, 2023 | 75.57 | 75.67 | 74.25 | 75.31 | 1,235,080 | +0.34(+0.45%) |
Jan 23, 2023 | 74.77 | 75.70 | 74.46 | 74.97 | 1,707,610 | +0.14(+0.19%) |
Jan 20, 2023 | 74.88 | 75.17 | 72.63 | 74.83 | 2,471,709 | -0.04(-0.05%) |
Jan 19, 2023 | 76.18 | 76.30 | 74.82 | 74.87 | 1,538,748 | -1.34(-1.76%) |
Jan 18, 2023 | 78.87 | 79.02 | 75.80 | 76.21 | 1,881,826 | -2.36(-3.01%) |
Jan 17, 2023 | 79.02 | 79.84 | 78.48 | 78.58 | 1,577,838 | -0.27(-0.35%) |
Jan 13, 2023 | 79.48 | 79.57 | 77.95 | 78.85 | 1,839,262 | -1.04(-1.30%) |
Jan 12, 2023 | 80.77 | 80.92 | 79.65 | 79.89 | 1,413,958 | -0.64(-0.79%) |
Jan 11, 2023 | 80.76 | 81.12 | 79.76 | 80.53 | 1,471,722 | +0.11(+0.14%) |
Jan 10, 2023 | 80.13 | 80.13 | 79.69 | 80.42 | 1,143,126 | -0.02(-0.02%) |
Jan 09, 2023 | 80.04 | 81.50 | 79.94 | 80.44 | 1,261,252 | -0.08(-0.10%) |
Jan 06, 2023 | 79.70 | 80.95 | 79.20 | 80.52 | 972,275 | +1.92(+2.45%) |
Jan 05, 2023 | 79.38 | 79.85 | 77.91 | 78.60 | 1,289,601 | -1.48(-1.85%) |
Jan 04, 2023 | 79.66 | 80.56 | 79.38 | 80.08 | 1,600,694 | +1.04(+1.32%) |
Jan 03, 2023 | 79.31 | 79.51 | 77.94 | 79.04 | 1,349,926 | +0.36(+0.45%) |
Dec 30, 2022 | 79.86 | 80.07 | 78.00 | 78.68 | 1,119,787 | -1.16(-1.46%) |
Dec 29, 2022 | 79.50 | 80.21 | 79.50 | 79.84 | 645,488 | +0.75(+0.95%) |
Dec 28, 2022 | 79.93 | 80.31 | 78.92 | 79.09 | 1,025,573 | -0.65(-0.81%) |
Dec 27, 2022 | 79.35 | 80.02 | 78.83 | 79.74 | 761,966 | +0.69(+0.88%) |
Dec 23, 2022 | 77.85 | 79.15 | 77.53 | 79.05 | 951,140 | +1.02(+1.31%) |
Dec 22, 2022 | 78.56 | 78.83 | 76.82 | 78.02 | 1,241,232 | -0.79(-1.00%) |
Dec 21, 2022 | 77.95 | 78.82 | 77.63 | 78.81 | 1,281,328 | +1.24(+1.60%) |
Dec 20, 2022 | 77.71 | 77.97 | 76.94 | 77.57 | 1,470,354 | -0.16(-0.21%) |
Dec 19, 2022 | 77.42 | 78.40 | 77.05 | 77.73 | 1,194,129 | +0.05(+0.06%) |
Dec 16, 2022 | 78.27 | 78.50 | 76.67 | 77.69 | 3,582,380 | -1.27(-1.60%) |
Dec 15, 2022 | 79.57 | 79.84 | 78.51 | 78.95 | 1,886,797 | -1.02(-1.27%) |
Dec 14, 2022 | 80.36 | 81.70 | 79.49 | 79.97 | 1,438,333 | -0.09(-0.12%) |
Dec 13, 2022 | 80.84 | 81.58 | 79.26 | 80.06 | 2,352,826 | +0.23(+0.29%) |
Dec 12, 2022 | 78.99 | 79.91 | 78.18 | 79.83 | 1,589,436 | +1.54(+1.96%) |
Dec 09, 2022 | 78.58 | 78.94 | 78.05 | 78.29 | 1,245,658 | -0.50(-0.64%) |
Dec 08, 2022 | 78.02 | 78.87 | 77.86 | 78.80 | 1,441,473 | +0.77(+0.99%) |
Dec 07, 2022 | 78.51 | 78.75 | 77.53 | 78.02 | 2,137,883 | -0.56(-0.71%) |
Dec 06, 2022 | 77.99 | 78.59 | 77.20 | 78.58 | 2,022,581 | +0.66(+0.85%) |
Dec 05, 2022 | 77.19 | 78.17 | 77.08 | 77.92 | 1,324,813 | -0.06(-0.07%) |
Dec 02, 2022 | 77.32 | 78.25 | 76.49 | 77.98 | 1,663,547 | -0.19(-0.24%) |
Dec 01, 2022 | 78.06 | 79.81 | 77.53 | 78.16 | 2,592,581 | +0.98(+1.27%) |
Nov 30, 2022 | 74.97 | 77.25 | 74.57 | 77.18 | 3,637,625 | +2.06(+2.74%) |
Nov 29, 2022 | 75.37 | 76.10 | 74.63 | 75.13 | 1,829,884 | -1.00(-1.31%) |
Nov 28, 2022 | 76.32 | 76.79 | 75.68 | 76.12 | 1,356,657 | -0.67(-0.87%) |
Nov 25, 2022 | 76.87 | 77.21 | 76.52 | 76.79 | 819,319 | +0.24(+0.32%) |
Nov 23, 2022 | 75.32 | 76.74 | 75.13 | 76.55 | 1,789,385 | +1.09(+1.44%) |
Nov 22, 2022 | 75.36 | 76.41 | 74.92 | 75.46 | 1,362,971 | +0.57(+0.76%) |
Nov 21, 2022 | 74.39 | 75.15 | 74.39 | 74.89 | 1,208,989 | +0.70(+0.94%) |
Nov 18, 2022 | 73.66 | 74.24 | 73.46 | 74.19 | 2,181,216 | +1.44(+1.98%) |
Nov 17, 2022 | 73.35 | 73.65 | 72.36 | 72.75 | 2,503,458 | -1.30(-1.76%) |
Nov 16, 2022 | 73.43 | 74.37 | 73.43 | 74.05 | 1,870,227 | +0.79(+1.08%) |
Nov 15, 2022 | 73.23 | 73.91 | 72.30 | 73.26 | 1,480,028 | +0.91(+1.26%) |
Nov 14, 2022 | 72.98 | 73.54 | 72.35 | 72.35 | 1,348,058 | -0.39(-0.54%) |
Nov 11, 2022 | 73.56 | 73.61 | 72.02 | 72.74 | 1,685,398 | -0.96(-1.30%) |
Nov 10, 2022 | 71.86 | 73.83 | 70.93 | 73.70 | 1,952,784 | +3.92(+5.62%) |
Nov 09, 2022 | 70.61 | 71.11 | 69.67 | 69.78 | 1,732,749 | -0.97(-1.37%) |
Nov 08, 2022 | 70.21 | 71.25 | 69.98 | 70.75 | 1,598,637 | +0.86(+1.23%) |
Nov 07, 2022 | 71.98 | 72.00 | 68.88 | 69.89 | 2,116,213 | -2.00(-2.79%) |
Nov 04, 2022 | 71.05 | 71.99 | 70.40 | 71.89 | 1,361,472 | +0.91(+1.29%) |
Nov 03, 2022 | 70.13 | 71.72 | 68.63 | 70.98 | 1,800,558 | -0.04(-0.05%) |
Nov 02, 2022 | 71.76 | 70.98 | 71.02 | 1,890,629 | -0.69(-0.96%) | |
Nov 01, 2022 | 71.50 | 71.80 | 70.85 | 71.71 | 1,649,883 | +0.65(+0.92%) |
Oct 31, 2022 | 71.22 | 71.65 | 70.63 | 71.05 | 2,520,687 | -0.46(-0.64%) |
Oct 28, 2022 | 69.63 | 71.73 | 69.63 | 71.51 | 2,223,727 | +1.96(+2.81%) |
Oct 27, 2022 | 69.66 | 70.75 | 69.46 | 69.56 | 1,741,600 | +0.60(+0.86%) |
Oct 26, 2022 | 69.52 | 70.01 | 68.49 | 68.96 | 1,840,183 | -0.11(-0.16%) |
Oct 25, 2022 | 67.93 | 69.13 | 67.88 | 69.07 | 1,930,454 | +1.29(+1.90%) |
Oct 24, 2022 | 67.60 | 68.60 | 67.09 | 67.79 | 1,980,948 | +0.17(+0.25%) |
Oct 21, 2022 | 66.96 | 68.04 | 66.44 | 67.62 | 1,643,713 | +0.85(+1.27%) |
Oct 20, 2022 | 69.13 | 69.21 | 66.38 | 66.77 | 1,783,543 | -2.63(-3.79%) |
Oct 19, 2022 | 69.70 | 70.10 | 68.74 | 69.40 | 1,746,126 | -1.27(-1.79%) |
Oct 18, 2022 | 70.13 | 70.81 | 69.78 | 70.66 | 2,099,584 | +1.85(+2.69%) |
Oct 17, 2022 | 68.49 | 69.50 | 68.49 | 68.81 | 2,633,571 | +1.22(+1.81%) |
Oct 14, 2022 | 69.44 | 69.52 | 67.09 | 67.59 | 2,366,753 | -1.12(-1.63%) |
Oct 13, 2022 | 66.02 | 69.19 | 65.71 | 68.71 | 2,481,577 | +1.85(+2.77%) |
Oct 12, 2022 | 69.15 | 69.21 | 66.81 | 66.85 | 2,108,732 | -2.48(-3.57%) |
Oct 11, 2022 | 69.63 | 70.26 | 69.16 | 69.33 | 1,961,788 | -0.50(-0.72%) |
Oct 10, 2022 | 69.24 | 70.24 | 69.21 | 69.83 | 1,451,562 | +0.67(+0.97%) |
Oct 07, 2022 | 70.12 | 70.43 | 68.69 | 69.16 | 1,840,653 | -1.16(-1.64%) |
Oct 06, 2022 | 72.83 | 73.11 | 70.23 | 70.32 | 2,008,054 | -3.18(-4.32%) |
Oct 05, 2022 | 74.47 | 74.52 | 72.67 | 73.50 | 1,498,268 | -1.97(-2.62%) |
Oct 04, 2022 | 74.73 | 76.21 | 74.56 | 75.47 | 1,951,712 | +0.67(+0.90%) |
Oct 03, 2022 | 73.95 | 75.48 | 73.25 | 74.80 | 1,715,669 | +2.18(+3.00%) |
Sep 30, 2022 | 74.72 | 74.75 | 72.29 | 72.62 | 3,591,567 | -1.51(-2.04%) |
Sep 29, 2022 | 77.13 | 77.13 | 74.04 | 74.13 | 1,449,012 | -3.33(-4.30%) |
Sep 28, 2022 | 77.76 | 78.30 | 76.57 | 77.46 | 2,045,938 | +0.62(+0.81%) |
Sep 27, 2022 | 79.05 | 79.34 | 76.71 | 76.84 | 2,389,552 | -1.99(-2.53%) |
Sep 26, 2022 | 80.86 | 80.96 | 78.05 | 78.83 | 1,592,096 | -2.07(-2.56%) |
Sep 23, 2022 | 80.84 | 81.11 | 79.98 | 80.90 | 2,277,462 | -0.47(-0.58%) |
Sep 22, 2022 | 81.05 | 81.96 | 80.26 | 81.37 | 1,567,371 | +0.15(+0.18%) |
Sep 21, 2022 | 82.49 | 83.08 | 81.21 | 81.22 | 1,213,807 | -0.72(-0.88%) |
Sep 20, 2022 | 82.28 | 82.42 | 81.21 | 81.94 | 1,350,223 | -0.85(-1.03%) |
Sep 19, 2022 | 81.85 | 82.83 | 81.44 | 82.79 | 1,341,198 | +0.67(+0.82%) |
Sep 16, 2022 | 81.72 | 82.71 | 81.44 | 82.12 | 3,312,823 | +0.56(+0.69%) |
Sep 15, 2022 | 83.15 | 83.16 | 81.46 | 81.55 | 1,579,801 | -2.31(-2.76%) |
Sep 14, 2022 | 83.01 | 84.43 | 82.87 | 83.87 | 1,395,283 | +0.97(+1.17%) |
Sep 13, 2022 | 84.85 | 85.08 | 82.53 | 82.89 | 1,989,495 | -2.68(-3.13%) |
Sep 12, 2022 | 84.92 | 85.82 | 84.70 | 85.58 | 1,043,496 | +0.84(+0.99%) |
Sep 09, 2022 | 84.84 | 85.25 | 84.11 | 84.73 | 1,535,760 | +0.19(+0.23%) |
Sep 08, 2022 | 84.61 | 85.48 | 84.28 | 84.54 | 1,339,766 | -0.37(-0.44%) |
Sep 07, 2022 | 83.16 | 85.10 | 82.99 | 84.91 | 1,993,298 | +2.47(+2.99%) |
Sep 06, 2022 | 82.91 | 84.02 | 82.20 | 82.44 | 1,339,807 | -0.37(-0.45%) |
Sep 02, 2022 | 84.20 | 85.02 | 82.58 | 82.81 | 1,250,882 | -1.22(-1.45%) |
Sep 01, 2022 | 83.07 | 84.47 | 82.75 | 84.03 | 1,338,619 | +1.09(+1.32%) |
Aug 31, 2022 | 83.98 | 84.07 | 82.62 | 82.94 | 2,725,931 | -1.00(-1.19%) |
Aug 30, 2022 | 84.72 | 85.14 | 83.60 | 83.94 | 1,308,489 | -1.04(-1.22%) |
Aug 29, 2022 | 84.41 | 85.75 | 83.85 | 84.98 | 1,189,450 | +0.27(+0.32%) |
Aug 26, 2022 | 85.87 | 85.97 | 84.61 | 84.71 | 1,178,169 | -1.15(-1.34%) |
Aug 25, 2022 | 85.27 | 85.92 | 84.86 | 85.85 | 799,720 | +0.75(+0.88%) |
Aug 24, 2022 | 85.02 | 85.27 | 84.48 | 85.10 | 835,520 | +0.25(+0.29%) |
Aug 23, 2022 | 85.26 | 85.46 | 84.34 | 84.86 | 974,626 | -0.46(-0.54%) |
Aug 22, 2022 | 86.38 | 86.51 | 84.86 | 85.32 | 1,140,144 | -1.27(-1.46%) |
Aug 19, 2022 | 87.07 | 87.29 | 86.23 | 86.58 | 1,316,934 | -0.31(-0.35%) |
Aug 18, 2022 | 86.93 | 87.31 | 86.54 | 86.89 | 797,204 | +0.14(+0.16%) |
Aug 17, 2022 | 86.40 | 86.95 | 86.25 | 86.75 | 1,075,384 | +0.21(+0.25%) |
Aug 16, 2022 | 85.96 | 87.04 | 85.96 | 86.54 | 1,037,671 | +0.25(+0.29%) |
Aug 15, 2022 | 86.19 | 86.45 | 85.66 | 86.29 | 1,623,017 | +0.19(+0.21%) |
Aug 12, 2022 | 85.25 | 86.12 | 85.01 | 86.10 | 1,195,186 | +1.39(+1.64%) |
Aug 11, 2022 | 84.72 | 85.49 | 84.10 | 84.72 | 1,534,079 | -0.04(-0.04%) |
Aug 10, 2022 | 85.19 | 85.38 | 84.39 | 84.75 | 1,382,246 | +0.02(+0.02%) |
Aug 09, 2022 | 84.39 | 85.14 | 84.32 | 84.73 | 1,587,375 | +0.65(+0.77%) |
Aug 08, 2022 | 84.19 | 84.89 | 83.70 | 84.09 | 1,504,357 | +0.51(+0.61%) |
Aug 05, 2022 | 83.85 | 84.24 | 82.05 | 83.58 | 1,682,055 | -0.57(-0.68%) |
Aug 04, 2022 | 84.11 | 84.80 | 83.67 | 84.15 | 1,889,092 | +0.16(+0.19%) |
Aug 03, 2022 | 83.46 | 84.22 | 81.97 | 84.00 | 1,549,959 | +0.55(+0.65%) |
Aug 02, 2022 | 82.69 | 84.19 | 82.56 | 83.45 | 2,062,133 | +0.95(+1.15%) |
Aug 01, 2022 | 81.93 | 82.72 | 81.34 | 82.50 | 2,230,427 | +0.92(+1.12%) |
Jul 29, 2022 | 80.48 | 82.16 | 80.48 | 81.58 | 2,187,309 | -0.04(-0.05%) |
Jul 28, 2022 | 79.51 | 81.70 | 79.19 | 81.62 | 1,515,041 | +2.82(+3.58%) |
Jul 27, 2022 | 78.59 | 78.97 | 78.19 | 78.80 | 845,802 | -0.18(-0.22%) |
Jul 26, 2022 | 78.54 | 79.24 | 78.45 | 78.97 | 908,785 | +0.48(+0.61%) |
Jul 25, 2022 | 77.46 | 78.55 | 77.24 | 78.49 | 783,671 | +0.76(+0.98%) |
Jul 22, 2022 | 77.13 | 77.75 | 76.96 | 77.73 | 1,243,269 | +0.96(+1.25%) |
Jul 21, 2022 | 76.70 | 76.81 | 76.08 | 76.77 | 1,366,782 | +0.50(+0.65%) |
Jul 20, 2022 | 77.13 | 77.50 | 76.14 | 76.27 | 1,679,528 | -0.71(-0.92%) |
Jul 19, 2022 | 76.78 | 77.38 | 76.56 | 76.99 | 1,402,713 | +0.74(+0.97%) |
Jul 18, 2022 | 77.04 | 77.07 | 76.18 | 76.25 | 1,049,652 | -1.12(-1.45%) |
Jul 15, 2022 | 77.57 | 77.70 | 76.48 | 77.36 | 1,012,887 | +0.17(+0.22%) |
Jul 14, 2022 | 75.43 | 77.41 | 74.60 | 77.20 | 1,267,896 | +0.63(+0.82%) |
Jul 13, 2022 | 76.46 | 77.46 | 76.37 | 76.57 | 964,038 | -0.54(-0.70%) |
Jul 12, 2022 | 77.10 | 78.08 | 76.75 | 77.11 | 1,281,309 | -0.31(-0.41%) |
Jul 11, 2022 | 76.89 | 77.89 | 76.35 | 77.42 | 1,825,977 | +0.37(+0.48%) |
Jul 08, 2022 | 77.47 | 78.02 | 76.93 | 77.05 | 1,942,515 | -0.25(-0.32%) |
Jul 07, 2022 | 77.89 | 78.38 | 77.28 | 77.30 | 2,066,843 | -0.52(-0.67%) |
Jul 06, 2022 | 77.48 | 78.57 | 76.80 | 77.82 | 1,566,348 | +0.72(+0.94%) |
Jul 05, 2022 | 80.35 | 80.42 | 75.73 | 77.10 | 1,968,725 | -3.50(-4.34%) |
Jul 01, 2022 | 78.63 | 80.90 | 78.35 | 80.59 | 2,627,025 | +2.48(+3.17%) |
Jun 30, 2022 | 76.76 | 78.57 | 76.60 | 78.11 | 2,228,512 | +0.92(+1.19%) |
Jun 29, 2022 | 77.42 | 77.69 | 76.93 | 77.20 | 1,742,483 | +0.06(+0.07%) |
Jun 28, 2022 | 78.10 | 78.97 | 77.08 | 77.14 | 2,442,404 | -0.62(-0.80%) |
Jun 27, 2022 | 76.75 | 77.78 | 76.43 | 77.76 | 1,383,709 | +0.68(+0.89%) |
Jun 24, 2022 | 76.16 | 77.33 | 75.70 | 77.08 | 1,567,435 | +1.16(+1.52%) |
Jun 23, 2022 | 74.77 | 76.18 | 74.74 | 75.92 | 1,366,134 | +1.41(+1.89%) |
Jun 22, 2022 | 73.23 | 74.97 | 73.23 | 74.52 | 1,300,958 | +0.94(+1.28%) |
Jun 21, 2022 | 72.11 | 74.02 | 71.86 | 73.57 | 1,690,947 | +1.46(+2.03%) |
Jun 17, 2022 | 73.23 | 73.58 | 71.27 | 72.11 | 3,733,097 | -0.77(-1.05%) |
Jun 16, 2022 | 73.44 | 73.44 | 72.20 | 72.88 | 2,394,175 | -1.64(-2.20%) |
Jun 15, 2022 | 75.28 | 75.80 | 73.75 | 74.52 | 2,325,447 | -0.15(-0.20%) |
Jun 14, 2022 | 77.75 | 78.28 | 73.83 | 74.66 | 1,722,410 | -2.92(-3.77%) |
Jun 13, 2022 | 80.57 | 80.86 | 77.23 | 77.59 | 1,595,458 | -3.82(-4.69%) |
Jun 10, 2022 | 80.46 | 82.06 | 80.13 | 81.41 | 1,556,085 | +0.19(+0.24%) |
Jun 09, 2022 | 83.93 | 84.51 | 81.17 | 81.21 | 1,061,245 | -2.59(-3.09%) |
Jun 08, 2022 | 85.52 | 85.52 | 83.71 | 83.80 | 1,132,981 | -2.05(-2.39%) |
Jun 07, 2022 | 85.21 | 85.90 | 84.40 | 85.85 | 1,116,897 | +0.52(+0.61%) |
Jun 06, 2022 | 85.56 | 86.05 | 85.19 | 85.34 | 726,913 | -0.02(-0.02%) |
Jun 03, 2022 | 85.20 | 85.84 | 84.92 | 85.35 | 747,720 | -0.11(-0.13%) |
Jun 02, 2022 | 85.61 | 85.75 | 83.61 | 85.47 | 1,188,853 | +0.28(+0.33%) |
Jun 01, 2022 | 85.59 | 85.59 | 84.37 | 85.19 | 1,733,206 | -0.19(-0.22%) |
May 31, 2022 | 85.72 | 86.03 | 84.57 | 85.37 | 2,732,292 | -0.91(-1.05%) |
May 27, 2022 | 84.98 | 86.31 | 84.55 | 86.28 | 1,332,632 | +1.03(+1.20%) |
May 26, 2022 | 85.73 | 85.79 | 85.11 | 85.25 | 1,128,585 | +0.04(+0.04%) |
May 25, 2022 | 85.83 | 85.96 | 84.98 | 85.22 | 1,573,381 | -0.45(-0.53%) |
May 24, 2022 | 84.73 | 85.71 | 83.26 | 85.67 | 2,868,647 | +1.25(+1.48%) |
May 23, 2022 | 84.47 | 84.97 | 83.42 | 84.42 | 1,806,457 | +0.85(+1.02%) |
May 20, 2022 | 82.90 | 83.63 | 82.17 | 83.57 | 1,608,016 | +0.86(+1.04%) |
May 19, 2022 | 82.28 | 83.38 | 81.07 | 82.71 | 2,093,674 | +0.24(+0.29%) |
May 18, 2022 | 83.05 | 83.27 | 82.15 | 82.47 | 1,901,151 | -0.22(-0.27%) |
May 17, 2022 | 82.00 | 82.76 | 80.82 | 82.69 | 1,037,068 | +0.73(+0.88%) |
May 16, 2022 | 82.30 | 82.75 | 81.46 | 81.97 | 1,740,992 | -0.06(-0.08%) |
May 13, 2022 | 82.12 | 82.34 | 80.73 | 82.03 | 1,661,071 | +0.39(+0.47%) |
May 12, 2022 | 81.65 | 82.22 | 80.35 | 81.65 | 2,009,274 | -0.34(-0.41%) |
May 11, 2022 | 81.85 | 83.59 | 81.72 | 81.99 | 1,451,861 | +0.15(+0.18%) |
May 10, 2022 | 83.17 | 84.50 | 81.07 | 81.84 | 1,701,365 | -1.29(-1.56%) |
May 09, 2022 | 82.91 | 84.00 | 82.22 | 83.13 | 1,737,265 | +0.13(+0.15%) |
May 06, 2022 | 81.99 | 83.93 | 81.98 | 83.01 | 2,219,519 | +0.53(+0.65%) |
May 05, 2022 | 81.05 | 84.47 | 80.96 | 82.47 | 2,615,733 | +1.15(+1.41%) |
May 04, 2022 | 79.92 | 81.44 | 79.60 | 81.33 | 1,887,475 | +1.70(+2.13%) |
May 03, 2022 | 79.71 | 81.11 | 79.14 | 79.63 | 1,791,283 | +0.50(+0.63%) |