Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.28 | 82.89 | 82.14 | 82.58 | 24,377 | +0.11(+0.13%) |
Apr 27, 2023 | 81.69 | 82.51 | 81.69 | 82.48 | 18,089 | +0.89(+1.09%) |
Apr 26, 2023 | 83.04 | 83.04 | 81.51 | 81.58 | 38,996 | -1.89(-2.26%) |
Apr 25, 2023 | 83.40 | 83.86 | 83.27 | 83.47 | 24,851 | -0.05(-0.06%) |
Apr 24, 2023 | 83.07 | 83.65 | 82.82 | 83.52 | 18,805 | +0.37(+0.44%) |
Apr 21, 2023 | 83.32 | 83.61 | 82.77 | 83.15 | 29,417 | +0.17(+0.21%) |
Apr 20, 2023 | 82.87 | 83.12 | 82.59 | 82.98 | 51,978 | +0.02(+0.02%) |
Apr 19, 2023 | 82.53 | 83.15 | 82.49 | 82.96 | 33,699 | +0.55(+0.67%) |
Apr 18, 2023 | 82.81 | 82.96 | 82.08 | 82.41 | 43,841 | -0.40(-0.48%) |
Apr 17, 2023 | 82.57 | 82.86 | 82.05 | 82.81 | 41,510 | +0.43(+0.52%) |
Apr 14, 2023 | 82.74 | 82.81 | 82.04 | 82.38 | 40,048 | -0.87(-1.05%) |
Apr 13, 2023 | 82.90 | 83.48 | 81.82 | 83.25 | 56,639 | +0.06(+0.07%) |
Apr 12, 2023 | 83.49 | 83.66 | 82.97 | 83.19 | 27,974 | -0.05(-0.06%) |
Apr 11, 2023 | 83.11 | 83.41 | 82.81 | 83.24 | 35,016 | +0.16(+0.20%) |
Apr 10, 2023 | 82.74 | 83.08 | 82.07 | 83.08 | 85,945 | -0.15(-0.19%) |
Apr 06, 2023 | 83.23 | 83.29 | 82.54 | 83.23 | 116,070 | +0.55(+0.67%) |
Apr 05, 2023 | 81.04 | 82.89 | 81.04 | 82.68 | 105,895 | +1.78(+2.20%) |
Apr 04, 2023 | 80.56 | 80.97 | 80.35 | 80.90 | 22,417 | +0.34(+0.42%) |
Apr 03, 2023 | 80.78 | 81.08 | 80.24 | 80.56 | 42,288 | -0.56(-0.69%) |
Mar 31, 2023 | 80.48 | 81.12 | 80.35 | 81.12 | 37,907 | +0.66(+0.82%) |
Mar 30, 2023 | 80.08 | 80.76 | 80.00 | 80.46 | 51,770 | +0.55(+0.69%) |
Mar 29, 2023 | 79.34 | 79.98 | 79.34 | 79.91 | 52,966 | +1.09(+1.39%) |
Mar 28, 2023 | 78.33 | 79.52 | 78.33 | 78.81 | 44,920 | +0.30(+0.38%) |
Mar 27, 2023 | 78.85 | 79.22 | 78.48 | 78.51 | 51,518 | +0.03(+0.04%) |
Mar 24, 2023 | 76.08 | 78.48 | 76.08 | 78.48 | 88,851 | +2.17(+2.84%) |
Mar 23, 2023 | 77.09 | 77.76 | 75.91 | 76.32 | 89,054 | -0.71(-0.93%) |
Mar 22, 2023 | 78.33 | 78.74 | 77.03 | 77.03 | 55,828 | -1.56(-1.98%) |
Mar 21, 2023 | 80.25 | 80.25 | 77.59 | 78.59 | 203,440 | -1.39(-1.73%) |
Mar 20, 2023 | 79.31 | 80.19 | 79.31 | 79.98 | 122,182 | +0.67(+0.85%) |
Mar 17, 2023 | 79.83 | 79.83 | 78.82 | 79.30 | 63,764 | -0.89(-1.10%) |
Mar 16, 2023 | 79.49 | 80.55 | 79.07 | 80.19 | 270,847 | +0.57(+0.71%) |
Mar 15, 2023 | 78.50 | 80.00 | 78.24 | 79.62 | 173,118 | +0.87(+1.10%) |
Mar 14, 2023 | 78.26 | 79.18 | 78.03 | 78.75 | 47,217 | +1.12(+1.44%) |
Mar 13, 2023 | 76.37 | 79.21 | 76.37 | 77.64 | 39,986 | +1.14(+1.48%) |
Mar 10, 2023 | 77.77 | 78.09 | 76.24 | 76.50 | 92,955 | -1.29(-1.66%) |
Mar 09, 2023 | 78.63 | 79.20 | 77.57 | 77.79 | 57,861 | -0.57(-0.72%) |
Mar 08, 2023 | 77.72 | 78.44 | 77.48 | 78.36 | 33,669 | +0.55(+0.71%) |
Mar 07, 2023 | 79.06 | 79.23 | 77.50 | 77.81 | 93,058 | -1.16(-1.46%) |
Mar 06, 2023 | 78.53 | 79.23 | 78.53 | 78.97 | 43,094 | +0.40(+0.51%) |
Mar 03, 2023 | 77.63 | 78.56 | 77.14 | 78.56 | 104,261 | +1.19(+1.54%) |
Mar 02, 2023 | 75.85 | 77.37 | 75.85 | 77.37 | 92,182 | +1.28(+1.68%) |
Mar 01, 2023 | 77.05 | 77.05 | 75.83 | 76.09 | 54,456 | -1.22(-1.58%) |
Feb 28, 2023 | 78.25 | 78.57 | 77.27 | 77.31 | 65,460 | -1.19(-1.52%) |
Feb 27, 2023 | 79.33 | 80.05 | 78.36 | 78.50 | 53,911 | -0.47(-0.60%) |
Feb 24, 2023 | 78.29 | 79.19 | 78.18 | 78.98 | 66,266 | -0.09(-0.11%) |
Feb 23, 2023 | 79.54 | 79.71 | 78.69 | 79.06 | 65,263 | -0.39(-0.50%) |
Feb 22, 2023 | 79.78 | 80.34 | 79.31 | 79.46 | 99,468 | -0.31(-0.39%) |
Feb 21, 2023 | 80.67 | 80.67 | 79.71 | 79.77 | 26,102 | -1.52(-1.87%) |
Feb 17, 2023 | 80.22 | 81.55 | 80.22 | 81.29 | 64,859 | +0.87(+1.08%) |
Feb 16, 2023 | 80.35 | 80.74 | 79.65 | 80.42 | 30,981 | -0.44(-0.55%) |
Feb 15, 2023 | 79.98 | 80.94 | 79.98 | 80.86 | 26,933 | +0.53(+0.66%) |
Feb 14, 2023 | 80.63 | 81.10 | 79.97 | 80.33 | 29,553 | -0.39(-0.49%) |
Feb 13, 2023 | 80.28 | 80.94 | 80.28 | 80.73 | 30,233 | +0.40(+0.50%) |
Feb 10, 2023 | 78.79 | 80.39 | 78.79 | 80.32 | 78,860 | +1.45(+1.84%) |
Feb 09, 2023 | 80.04 | 80.34 | 78.75 | 78.87 | 47,622 | -0.95(-1.19%) |
Feb 08, 2023 | 80.61 | 80.61 | 79.56 | 79.82 | 59,819 | -1.28(-1.58%) |
Feb 07, 2023 | 81.06 | 81.21 | 80.04 | 81.10 | 47,817 | -0.10(-0.12%) |
Feb 06, 2023 | 80.22 | 81.20 | 80.20 | 81.20 | 25,824 | +0.64(+0.79%) |
Feb 03, 2023 | 81.63 | 81.63 | 79.70 | 80.56 | 55,740 | -1.48(-1.81%) |
Feb 02, 2023 | 82.32 | 82.92 | 81.55 | 82.05 | 93,552 | +0.04(+0.05%) |
Feb 01, 2023 | 81.44 | 82.55 | 80.95 | 82.01 | 54,576 | +0.19(+0.24%) |
Jan 31, 2023 | 80.89 | 81.82 | 80.63 | 81.82 | 25,328 | +0.63(+0.77%) |
Jan 30, 2023 | 81.10 | 82.09 | 81.10 | 81.19 | 26,675 | -0.30(-0.37%) |
Jan 27, 2023 | 81.33 | 81.82 | 81.12 | 81.49 | 28,206 | +0.00(+0.00%) |
Jan 26, 2023 | 81.24 | 81.61 | 80.92 | 81.49 | 39,166 | +0.19(+0.24%) |
Jan 25, 2023 | 81.28 | 81.40 | 80.46 | 81.30 | 68,026 | -0.93(-1.14%) |
Jan 24, 2023 | 81.92 | 82.49 | 80.98 | 82.23 | 38,765 | +0.38(+0.46%) |
Jan 23, 2023 | 81.64 | 82.60 | 81.29 | 81.85 | 140,661 | +0.07(+0.09%) |
Jan 20, 2023 | 81.22 | 81.79 | 80.25 | 81.78 | 180,804 | +0.48(+0.60%) |
Jan 19, 2023 | 81.85 | 82.00 | 81.15 | 81.29 | 53,303 | -0.79(-0.96%) |
Jan 18, 2023 | 84.21 | 84.21 | 82.02 | 82.08 | 35,805 | -1.95(-2.32%) |
Jan 17, 2023 | 84.05 | 84.75 | 83.98 | 84.03 | 32,831 | -0.13(-0.15%) |
Jan 13, 2023 | 84.08 | 84.36 | 83.54 | 84.16 | 28,966 | -0.27(-0.32%) |
Jan 12, 2023 | 85.16 | 85.16 | 84.33 | 84.42 | 78,292 | -0.64(-0.76%) |
Jan 11, 2023 | 84.48 | 85.10 | 84.48 | 85.07 | 50,466 | +0.85(+1.01%) |
Jan 10, 2023 | 83.95 | 84.24 | 83.29 | 84.22 | 58,371 | -0.14(-0.17%) |
Jan 09, 2023 | 83.83 | 85.02 | 83.80 | 84.37 | 26,809 | +0.49(+0.59%) |
Jan 06, 2023 | 82.96 | 84.24 | 82.96 | 83.88 | 32,221 | +1.71(+2.09%) |
Jan 05, 2023 | 83.38 | 83.44 | 81.96 | 82.16 | 55,161 | -1.89(-2.24%) |
Jan 04, 2023 | 83.86 | 84.61 | 83.51 | 84.05 | 49,300 | +0.78(+0.94%) |
Jan 03, 2023 | 83.78 | 83.78 | 82.28 | 83.27 | 286,115 | -0.04(-0.05%) |
Dec 30, 2022 | 83.95 | 83.95 | 82.54 | 83.31 | 34,215 | -0.81(-0.96%) |
Dec 29, 2022 | 83.90 | 84.53 | 83.90 | 84.12 | 20,540 | +0.62(+0.74%) |
Dec 28, 2022 | 84.38 | 84.55 | 83.39 | 83.50 | 69,328 | -0.87(-1.03%) |
Dec 27, 2022 | 83.79 | 84.45 | 83.57 | 84.37 | 34,211 | +0.45(+0.54%) |
Dec 23, 2022 | 82.85 | 83.91 | 82.84 | 83.91 | 19,684 | +0.91(+1.10%) |
Dec 22, 2022 | 83.22 | 83.22 | 81.77 | 83.00 | 19,027 | -0.62(-0.74%) |
Dec 21, 2022 | 83.00 | 83.64 | 82.71 | 83.62 | 32,628 | +1.13(+1.37%) |
Dec 20, 2022 | 82.20 | 82.85 | 82.02 | 82.49 | 28,776 | +0.02(+0.02%) |
Dec 19, 2022 | 82.81 | 83.19 | 82.07 | 82.47 | 38,279 | -0.47(-0.57%) |
Dec 16, 2022 | 83.43 | 83.44 | 82.18 | 82.94 | 22,223 | -1.38(-1.63%) |
Dec 15, 2022 | 85.09 | 85.18 | 84.09 | 84.32 | 40,636 | -1.18(-1.38%) |
Dec 14, 2022 | 85.55 | 86.67 | 85.10 | 85.50 | 53,730 | -0.05(-0.06%) |
Dec 13, 2022 | 86.64 | 86.90 | 84.69 | 85.55 | 51,316 | +0.28(+0.33%) |
Dec 12, 2022 | 84.08 | 85.29 | 83.76 | 85.27 | 64,585 | +1.68(+2.01%) |
Dec 09, 2022 | 83.68 | 84.25 | 83.56 | 83.59 | 23,222 | -0.35(-0.42%) |
Dec 08, 2022 | 83.35 | 84.21 | 83.27 | 83.94 | 31,632 | +0.48(+0.57%) |
Dec 07, 2022 | 83.67 | 84.31 | 83.16 | 83.46 | 26,349 | -0.37(-0.44%) |
Dec 06, 2022 | 83.56 | 83.83 | 82.96 | 83.83 | 50,078 | +0.24(+0.28%) |
Dec 05, 2022 | 83.41 | 83.79 | 83.32 | 83.60 | 29,428 | -0.47(-0.56%) |
Dec 02, 2022 | 83.50 | 84.20 | 83.20 | 84.06 | 59,427 | -0.27(-0.32%) |
Dec 01, 2022 | 84.74 | 85.56 | 84.18 | 84.33 | 53,659 | -0.06(-0.07%) |
Nov 30, 2022 | 82.45 | 84.49 | 82.23 | 84.39 | 216,889 | +2.02(+2.45%) |
Nov 29, 2022 | 82.61 | 82.61 | 81.93 | 82.37 | 23,063 | -0.53(-0.64%) |
Nov 28, 2022 | 83.35 | 83.35 | 82.62 | 82.91 | 32,314 | -0.76(-0.91%) |
Nov 25, 2022 | 83.50 | 83.97 | 83.50 | 83.67 | 9,149 | +0.43(+0.51%) |
Nov 23, 2022 | 82.28 | 83.27 | 82.28 | 83.24 | 51,807 | +0.84(+1.02%) |
Nov 22, 2022 | 82.18 | 82.85 | 81.96 | 82.40 | 60,889 | +0.67(+0.82%) |
Nov 21, 2022 | 81.22 | 81.88 | 81.22 | 81.73 | 89,790 | +0.45(+0.55%) |
Nov 18, 2022 | 80.30 | 81.38 | 80.30 | 81.28 | 33,480 | +1.59(+1.99%) |
Nov 17, 2022 | 80.03 | 80.09 | 79.35 | 79.69 | 83,812 | -1.28(-1.58%) |
Nov 16, 2022 | 80.32 | 81.30 | 80.32 | 80.97 | 49,978 | +0.74(+0.92%) |
Nov 15, 2022 | 80.32 | 80.74 | 79.33 | 80.24 | 66,468 | +0.75(+0.94%) |
Nov 14, 2022 | 80.27 | 80.78 | 79.49 | 79.49 | 43,087 | -0.90(-1.12%) |
Nov 11, 2022 | 81.41 | 81.41 | 79.76 | 80.39 | 60,108 | -0.93(-1.14%) |
Nov 10, 2022 | 79.74 | 81.42 | 78.98 | 81.32 | 53,127 | +3.53(+4.54%) |
Nov 09, 2022 | 78.10 | 78.64 | 77.67 | 77.79 | 45,993 | -0.69(-0.88%) |
Nov 08, 2022 | 77.91 | 78.82 | 77.78 | 78.48 | 38,565 | +0.69(+0.89%) |
Nov 07, 2022 | 78.90 | 78.90 | 76.70 | 77.79 | 30,168 | -1.24(-1.57%) |
Nov 04, 2022 | 79.23 | 79.23 | 77.79 | 79.03 | 70,306 | +0.32(+0.40%) |
Nov 03, 2022 | 77.56 | 79.41 | 77.25 | 78.72 | 127,625 | +0.43(+0.55%) |
Nov 02, 2022 | 78.81 | 80.35 | 78.27 | 78.29 | 47,247 | -0.81(-1.03%) |
Nov 01, 2022 | 79.42 | 79.42 | 78.68 | 79.10 | 103,728 | +0.19(+0.24%) |
Oct 31, 2022 | 79.40 | 79.40 | 78.53 | 78.91 | 27,189 | -0.55(-0.69%) |
Oct 28, 2022 | 77.69 | 79.47 | 77.69 | 79.45 | 35,451 | +1.87(+2.42%) |
Oct 27, 2022 | 77.41 | 78.53 | 77.41 | 77.58 | 62,363 | +0.46(+0.60%) |
Oct 26, 2022 | 77.46 | 77.77 | 76.81 | 77.12 | 99,067 | -0.13(-0.17%) |
Oct 25, 2022 | 75.80 | 77.38 | 75.80 | 77.25 | 48,342 | +1.51(+1.99%) |
Oct 24, 2022 | 75.50 | 76.27 | 75.10 | 75.74 | 51,708 | +0.61(+0.81%) |
Oct 21, 2022 | 74.07 | 75.61 | 73.58 | 75.13 | 71,897 | +1.28(+1.74%) |
Oct 20, 2022 | 75.79 | 75.79 | 73.54 | 73.85 | 43,955 | -1.86(-2.45%) |
Oct 19, 2022 | 75.90 | 76.12 | 75.04 | 75.70 | 68,053 | -0.86(-1.12%) |
Oct 18, 2022 | 76.30 | 76.87 | 75.92 | 76.57 | 76,465 | +1.34(+1.78%) |
Oct 17, 2022 | 74.61 | 75.86 | 74.61 | 75.23 | 119,318 | +1.59(+2.16%) |
Oct 14, 2022 | 75.56 | 75.98 | 73.37 | 73.64 | 90,053 | -1.17(-1.56%) |
Oct 13, 2022 | 71.86 | 75.03 | 71.68 | 74.81 | 189,257 | +1.76(+2.41%) |
Oct 12, 2022 | 75.34 | 75.34 | 72.99 | 73.05 | 157,002 | -2.34(-3.11%) |
Oct 11, 2022 | 75.26 | 76.28 | 74.97 | 75.39 | 231,982 | -0.15(-0.20%) |
Oct 10, 2022 | 75.48 | 76.34 | 75.46 | 75.54 | 90,422 | +0.06(+0.08%) |
Oct 07, 2022 | 76.92 | 76.92 | 75.00 | 75.48 | 357,461 | -1.67(-2.17%) |
Oct 06, 2022 | 79.40 | 79.40 | 77.11 | 77.16 | 109,558 | -2.62(-3.28%) |
Oct 05, 2022 | 80.50 | 80.50 | 79.01 | 79.78 | 59,998 | -1.74(-2.14%) |
Oct 04, 2022 | 80.27 | 81.55 | 80.27 | 81.52 | 102,611 | +1.66(+2.08%) |
Oct 03, 2022 | 78.40 | 80.20 | 78.32 | 79.86 | 175,341 | +2.27(+2.92%) |
Sep 30, 2022 | 79.32 | 79.32 | 77.38 | 77.59 | 219,910 | -1.37(-1.73%) |
Sep 29, 2022 | 81.79 | 81.79 | 78.77 | 78.96 | 89,771 | -3.09(-3.76%) |
Sep 28, 2022 | 81.85 | 82.49 | 81.00 | 82.05 | 171,046 | +0.94(+1.16%) |
Sep 27, 2022 | 83.10 | 83.10 | 80.74 | 81.11 | 128,350 | -1.38(-1.67%) |
Sep 26, 2022 | 84.15 | 84.25 | 81.73 | 82.49 | 155,429 | -1.84(-2.18%) |
Sep 23, 2022 | 84.50 | 84.50 | 83.28 | 84.32 | 80,011 | -1.06(-1.25%) |
Sep 22, 2022 | 85.63 | 85.89 | 85.03 | 85.39 | 97,647 | -0.45(-0.52%) |
Sep 21, 2022 | 87.40 | 88.10 | 85.83 | 85.83 | 43,336 | -1.15(-1.32%) |
Sep 20, 2022 | 87.51 | 87.51 | 86.39 | 86.98 | 102,943 | -1.23(-1.39%) |
Sep 19, 2022 | 86.64 | 88.22 | 86.55 | 88.21 | 41,529 | +1.10(+1.27%) |
Sep 16, 2022 | 87.00 | 87.65 | 86.99 | 87.11 | 59,768 | -0.34(-0.39%) |
Sep 15, 2022 | 88.73 | 88.73 | 87.29 | 87.45 | 60,904 | -1.99(-2.22%) |
Sep 14, 2022 | 88.86 | 89.94 | 88.86 | 89.43 | 33,837 | +0.74(+0.84%) |
Sep 13, 2022 | 90.27 | 90.43 | 88.37 | 88.69 | 44,660 | -2.42(-2.66%) |
Sep 12, 2022 | 90.35 | 91.22 | 90.28 | 91.12 | 43,175 | +0.79(+0.87%) |
Sep 09, 2022 | 90.41 | 90.77 | 89.76 | 90.33 | 58,197 | +0.31(+0.35%) |
Sep 08, 2022 | 89.50 | 90.37 | 89.50 | 90.01 | 99,613 | +0.03(+0.03%) |
Sep 07, 2022 | 87.48 | 90.01 | 87.48 | 89.99 | 153,497 | +2.66(+3.05%) |
Sep 06, 2022 | 87.48 | 88.31 | 87.24 | 87.32 | 57,975 | +0.17(+0.20%) |
Sep 02, 2022 | 88.36 | 88.92 | 86.88 | 87.15 | 41,407 | -0.86(-0.97%) |
Sep 01, 2022 | 86.67 | 88.08 | 86.65 | 88.01 | 120,783 | +1.10(+1.27%) |
Aug 31, 2022 | 87.45 | 87.91 | 86.85 | 86.91 | 154,492 | -0.53(-0.61%) |
Aug 30, 2022 | 88.84 | 88.84 | 87.12 | 87.44 | 53,285 | -1.24(-1.40%) |
Aug 29, 2022 | 87.96 | 89.27 | 87.57 | 88.68 | 212,375 | +0.28(+0.31%) |
Aug 26, 2022 | 89.96 | 90.13 | 88.40 | 88.41 | 43,683 | -1.43(-1.59%) |
Aug 25, 2022 | 89.31 | 89.83 | 88.90 | 89.83 | 42,274 | +0.58(+0.65%) |
Aug 24, 2022 | 88.70 | 89.32 | 88.66 | 89.25 | 51,573 | +0.34(+0.38%) |
Aug 23, 2022 | 89.35 | 89.35 | 88.63 | 88.91 | 19,955 | -0.47(-0.52%) |
Aug 22, 2022 | 90.18 | 90.20 | 89.18 | 89.38 | 37,814 | -1.23(-1.35%) |
Aug 19, 2022 | 90.55 | 90.98 | 90.36 | 90.60 | 27,994 | -0.14(-0.16%) |
Aug 18, 2022 | 90.59 | 90.98 | 90.51 | 90.75 | 51,540 | +0.24(+0.26%) |
Aug 17, 2022 | 90.28 | 90.72 | 90.19 | 90.51 | 72,049 | -0.14(-0.16%) |
Aug 16, 2022 | 90.14 | 90.89 | 90.08 | 90.65 | 59,223 | +0.28(+0.30%) |
Aug 15, 2022 | 89.37 | 90.38 | 89.37 | 90.37 | 48,525 | +0.74(+0.83%) |
Aug 12, 2022 | 88.78 | 89.63 | 88.64 | 89.63 | 81,405 | +1.44(+1.64%) |
Aug 11, 2022 | 88.42 | 88.94 | 87.94 | 88.19 | 244,036 | +0.06(+0.06%) |
Aug 10, 2022 | 88.20 | 88.22 | 87.57 | 88.13 | 567,206 | +0.43(+0.49%) |
Aug 09, 2022 | 86.97 | 87.85 | 86.97 | 87.70 | 48,181 | +0.83(+0.95%) |
Aug 08, 2022 | 87.38 | 87.70 | 86.52 | 86.88 | 159,191 | +0.24(+0.27%) |
Aug 05, 2022 | 86.83 | 86.90 | 85.93 | 86.64 | 50,922 | -0.24(-0.27%) |
Aug 04, 2022 | 86.92 | 87.51 | 86.81 | 86.88 | 50,300 | +0.18(+0.21%) |
Aug 03, 2022 | 86.13 | 86.84 | 84.96 | 86.70 | 26,610 | +0.58(+0.67%) |
Aug 02, 2022 | 86.45 | 87.03 | 86.06 | 86.12 | 45,870 | -0.13(-0.15%) |
Aug 01, 2022 | 86.05 | 86.26 | 85.41 | 86.25 | 107,041 | -0.02(-0.02%) |
Jul 29, 2022 | 85.29 | 86.55 | 85.29 | 86.27 | 138,513 | +0.77(+0.90%) |
Jul 28, 2022 | 83.89 | 85.65 | 83.89 | 85.50 | 55,297 | +2.92(+3.53%) |
Jul 27, 2022 | 82.31 | 82.77 | 81.92 | 82.58 | 56,746 | +0.32(+0.39%) |
Jul 26, 2022 | 81.86 | 82.45 | 81.85 | 82.26 | 40,664 | +0.38(+0.46%) |
Jul 25, 2022 | 80.96 | 81.88 | 80.74 | 81.88 | 74,138 | +0.97(+1.20%) |
Jul 22, 2022 | 80.57 | 81.26 | 80.31 | 80.91 | 23,442 | +0.93(+1.16%) |
Jul 21, 2022 | 79.92 | 80.02 | 79.27 | 79.98 | 50,211 | +0.23(+0.29%) |
Jul 20, 2022 | 80.82 | 80.82 | 79.61 | 79.75 | 94,515 | -0.84(-1.04%) |
Jul 19, 2022 | 80.44 | 80.91 | 80.33 | 80.59 | 88,240 | +0.63(+0.78%) |
Jul 18, 2022 | 81.02 | 81.02 | 79.90 | 79.96 | 153,439 | -1.01(-1.24%) |
Jul 15, 2022 | 80.99 | 81.07 | 79.85 | 80.97 | 58,954 | +0.16(+0.20%) |
Jul 14, 2022 | 79.66 | 80.86 | 79.59 | 80.81 | 48,720 | +0.04(+0.05%) |
Jul 13, 2022 | 80.44 | 81.52 | 80.30 | 80.77 | 122,987 | -0.36(-0.45%) |
Jul 12, 2022 | 81.20 | 82.06 | 80.82 | 81.13 | 138,808 | -0.35(-0.43%) |
Jul 11, 2022 | 80.93 | 81.59 | 80.66 | 81.48 | 110,588 | +0.39(+0.48%) |
Jul 08, 2022 | 81.22 | 81.42 | 80.87 | 81.09 | 127,620 | -0.29(-0.35%) |
Jul 07, 2022 | 81.81 | 82.06 | 81.31 | 81.38 | 57,776 | +0.02(+0.02%) |
Jul 06, 2022 | 80.77 | 82.07 | 80.33 | 81.36 | 397,847 | +0.84(+1.04%) |
Jul 05, 2022 | 82.90 | 82.92 | 79.31 | 80.52 | 91,891 | -2.85(-3.42%) |
Jul 01, 2022 | 81.63 | 83.43 | 81.60 | 83.37 | 155,573 | +2.03(+2.50%) |
Jun 30, 2022 | 79.94 | 81.89 | 79.90 | 81.34 | 143,669 | +0.86(+1.07%) |
Jun 29, 2022 | 80.47 | 80.73 | 80.00 | 80.47 | 75,003 | -0.01(-0.01%) |
Jun 28, 2022 | 81.11 | 81.63 | 80.38 | 80.48 | 103,950 | -0.33(-0.41%) |
Jun 27, 2022 | 80.22 | 80.97 | 79.91 | 80.82 | 50,295 | +0.69(+0.87%) |
Jun 24, 2022 | 79.07 | 80.37 | 78.96 | 80.12 | 558,138 | +1.33(+1.69%) |
Jun 23, 2022 | 77.43 | 78.87 | 77.40 | 78.79 | 131,953 | +1.73(+2.24%) |
Jun 22, 2022 | 75.88 | 77.59 | 75.88 | 77.06 | 89,518 | +0.69(+0.91%) |
Jun 21, 2022 | 75.22 | 76.71 | 75.06 | 76.37 | 145,135 | +1.44(+1.93%) |
Jun 17, 2022 | 75.69 | 76.18 | 74.28 | 74.92 | 580,043 | -0.66(-0.87%) |
Jun 16, 2022 | 76.20 | 76.20 | 75.15 | 75.58 | 143,640 | -1.54(-2.00%) |
Jun 15, 2022 | 77.26 | 78.26 | 76.25 | 77.12 | 189,362 | +0.50(+0.66%) |
Jun 14, 2022 | 78.83 | 78.83 | 75.85 | 76.62 | 218,772 | -1.95(-2.48%) |
Jun 13, 2022 | 81.23 | 81.23 | 78.24 | 78.56 | 156,913 | -3.76(-4.57%) |
Jun 10, 2022 | 82.27 | 83.01 | 81.74 | 82.33 | 60,817 | -0.74(-0.89%) |
Jun 09, 2022 | 85.22 | 85.40 | 83.07 | 83.07 | 62,426 | -2.05(-2.41%) |
Jun 08, 2022 | 86.59 | 86.59 | 85.00 | 85.11 | 26,861 | -1.68(-1.94%) |
Jun 07, 2022 | 85.92 | 86.89 | 85.58 | 86.80 | 63,297 | +0.59(+0.68%) |
Jun 06, 2022 | 86.72 | 86.89 | 86.17 | 86.21 | 74,432 | +0.19(+0.22%) |
Jun 03, 2022 | 86.06 | 86.40 | 85.77 | 86.02 | 201,271 | -0.28(-0.32%) |
Jun 02, 2022 | 86.08 | 86.41 | 84.48 | 86.30 | 156,011 | +0.59(+0.68%) |
Jun 01, 2022 | 86.26 | 86.26 | 84.97 | 85.71 | 64,974 | -0.06(-0.07%) |
May 31, 2022 | 86.29 | 86.52 | 85.56 | 85.77 | 208,237 | -1.25(-1.43%) |
May 27, 2022 | 85.59 | 87.02 | 85.32 | 87.02 | 62,874 | +1.47(+1.71%) |
May 26, 2022 | 85.95 | 86.14 | 85.55 | 85.55 | 73,704 | +0.22(+0.26%) |
May 25, 2022 | 85.23 | 85.40 | 84.81 | 85.33 | 64,468 | -0.03(-0.03%) |
May 24, 2022 | 83.92 | 85.47 | 83.31 | 85.36 | 80,529 | +1.54(+1.84%) |
May 23, 2022 | 83.63 | 84.15 | 83.07 | 83.82 | 70,748 | +0.94(+1.13%) |
May 20, 2022 | 83.09 | 83.09 | 81.80 | 82.88 | 108,799 | +0.20(+0.24%) |
May 19, 2022 | 82.32 | 83.06 | 81.57 | 82.68 | 75,656 | -0.03(-0.03%) |
May 18, 2022 | 83.43 | 83.80 | 82.51 | 82.71 | 65,059 | -0.95(-1.13%) |
May 17, 2022 | 83.26 | 83.66 | 82.09 | 83.66 | 101,157 | +0.90(+1.09%) |
May 16, 2022 | 82.48 | 83.12 | 82.25 | 82.76 | 68,086 | +0.27(+0.33%) |
May 13, 2022 | 81.99 | 82.65 | 81.40 | 82.48 | 106,360 | +1.02(+1.25%) |
May 12, 2022 | 82.33 | 82.35 | 80.70 | 81.46 | 233,251 | -0.90(-1.09%) |
May 11, 2022 | 81.83 | 83.65 | 81.73 | 82.36 | 158,414 | +0.61(+0.74%) |
May 10, 2022 | 83.21 | 83.86 | 80.82 | 81.76 | 148,501 | -1.09(-1.31%) |
May 09, 2022 | 83.22 | 83.64 | 82.37 | 82.84 | 194,515 | -0.83(-0.99%) |
May 06, 2022 | 82.73 | 83.95 | 82.65 | 83.68 | 120,731 | +0.55(+0.66%) |
May 05, 2022 | 83.65 | 84.00 | 82.34 | 83.13 | 141,393 | -0.90(-1.07%) |
May 04, 2022 | 82.45 | 84.11 | 82.44 | 84.03 | 144,001 | +1.85(+2.26%) |
May 03, 2022 | 81.99 | 83.44 | 81.83 | 82.17 | 141,217 | +0.36(+0.44%) |