Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.26 | 64.18 | 63.25 | 64.18 | 36,478 | +1.10(+1.74%) |
Apr 27, 2023 | 62.85 | 63.12 | 62.24 | 63.08 | 39,629 | +0.38(+0.61%) |
Apr 26, 2023 | 62.80 | 63.32 | 62.70 | 62.70 | 16,499 | -0.35(-0.55%) |
Apr 25, 2023 | 64.02 | 64.09 | 63.05 | 63.05 | 3,196 | -1.57(-2.43%) |
Apr 24, 2023 | 64.26 | 64.62 | 64.22 | 64.62 | 2,431 | +0.22(+0.33%) |
Apr 21, 2023 | 63.98 | 64.41 | 63.82 | 64.41 | 4,425 | +0.43(+0.67%) |
Apr 20, 2023 | 64.23 | 64.40 | 63.74 | 63.98 | 92,318 | -0.98(-1.51%) |
Apr 19, 2023 | 66.03 | 66.03 | 64.73 | 64.96 | 3,228 | -1.94(-2.90%) |
Apr 18, 2023 | 67.95 | 67.95 | 66.79 | 66.90 | 1,763 | -0.90(-1.33%) |
Apr 17, 2023 | 68.24 | 68.24 | 67.52 | 67.80 | 2,045 | -0.82(-1.19%) |
Apr 14, 2023 | 69.32 | 69.51 | 68.27 | 68.62 | 2,729 | -0.62(-0.89%) |
Apr 13, 2023 | 68.97 | 69.40 | 68.83 | 69.23 | 9,669 | +0.81(+1.19%) |
Apr 12, 2023 | 69.00 | 69.22 | 68.42 | 68.42 | 6,019 | -0.57(-0.82%) |
Apr 11, 2023 | 69.52 | 69.52 | 68.98 | 68.99 | 2,339 | -1.41(-2.01%) |
Apr 10, 2023 | 69.25 | 70.49 | 69.25 | 70.40 | 2,657 | +0.85(+1.22%) |
Apr 06, 2023 | 68.86 | 69.68 | 68.85 | 69.55 | 20,489 | -0.84(-1.19%) |
Apr 05, 2023 | 70.33 | 70.39 | 70.11 | 70.39 | 2,608 | -0.14(-0.20%) |
Apr 04, 2023 | 70.41 | 70.54 | 70.26 | 70.53 | 1,501 | -0.33(-0.47%) |
Apr 03, 2023 | 70.88 | 71.03 | 70.49 | 70.86 | 2,051 | -0.46(-0.64%) |
Mar 31, 2023 | 70.10 | 71.31 | 70.04 | 71.31 | 2,132 | +1.57(+2.25%) |
Mar 30, 2023 | 69.66 | 70.02 | 69.66 | 69.74 | 37,912 | +0.73(+1.06%) |
Mar 29, 2023 | 68.88 | 69.01 | 68.76 | 69.01 | 2,683 | +0.59(+0.86%) |
Mar 28, 2023 | 67.96 | 68.44 | 67.96 | 68.42 | 3,076 | -0.29(-0.42%) |
Mar 27, 2023 | 69.29 | 69.30 | 68.59 | 68.71 | 8,067 | +0.11(+0.16%) |
Mar 24, 2023 | 68.18 | 68.60 | 67.82 | 68.60 | 11,461 | +0.44(+0.65%) |
Mar 23, 2023 | 69.26 | 69.26 | 67.75 | 68.16 | 4,368 | +0.14(+0.20%) |
Mar 22, 2023 | 69.79 | 69.79 | 68.02 | 68.02 | 2,163 | -1.81(-2.60%) |
Mar 21, 2023 | 69.47 | 69.89 | 69.28 | 69.84 | 2,784 | +1.31(+1.91%) |
Mar 20, 2023 | 67.90 | 68.72 | 67.90 | 68.53 | 7,387 | +0.86(+1.27%) |
Mar 17, 2023 | 67.43 | 67.71 | 67.40 | 67.67 | 1,521 | -0.62(-0.90%) |
Mar 16, 2023 | 66.50 | 68.29 | 66.50 | 68.29 | 2,282 | +1.57(+2.36%) |
Mar 15, 2023 | 66.93 | 66.96 | 66.60 | 66.71 | 3,443 | -0.97(-1.43%) |
Mar 14, 2023 | 67.37 | 68.20 | 67.32 | 67.68 | 5,047 | +1.55(+2.35%) |
Mar 13, 2023 | 65.88 | 66.48 | 65.88 | 66.13 | 3,285 | -0.72(-1.07%) |
Mar 10, 2023 | 67.49 | 67.88 | 66.78 | 66.84 | 4,248 | -1.22(-1.80%) |
Mar 09, 2023 | 69.40 | 69.40 | 68.06 | 68.07 | 24,128 | -1.05(-1.53%) |
Mar 08, 2023 | 68.39 | 69.14 | 68.30 | 69.12 | 6,592 | +1.20(+1.77%) |
Mar 07, 2023 | 68.07 | 68.21 | 67.73 | 67.92 | 1,880 | -0.82(-1.19%) |
Mar 06, 2023 | 69.01 | 69.62 | 68.62 | 68.74 | 24,578 | +0.30(+0.45%) |
Mar 03, 2023 | 68.25 | 68.50 | 68.19 | 68.43 | 46,958 | +0.70(+1.04%) |
Mar 02, 2023 | 67.27 | 67.85 | 66.80 | 67.73 | 4,436 | +0.18(+0.27%) |
Mar 01, 2023 | 67.51 | 67.55 | 67.51 | 67.55 | 781 | -0.50(-0.74%) |
Feb 28, 2023 | 67.57 | 68.38 | 67.57 | 68.05 | 2,847 | +0.34(+0.51%) |
Feb 27, 2023 | 68.23 | 68.53 | 67.61 | 67.71 | 5,510 | +0.08(+0.12%) |
Feb 24, 2023 | 68.59 | 68.59 | 67.36 | 67.63 | 5,666 | -1.75(-2.53%) |
Feb 23, 2023 | 68.91 | 69.38 | 68.57 | 69.38 | 2,444 | +1.15(+1.69%) |
Feb 22, 2023 | 68.35 | 68.62 | 68.02 | 68.23 | 9,615 | -0.15(-0.22%) |
Feb 21, 2023 | 69.24 | 69.53 | 68.38 | 68.38 | 3,600 | -1.58(-2.27%) |
Feb 17, 2023 | 70.32 | 70.50 | 69.63 | 69.97 | 3,941 | -0.44(-0.63%) |
Feb 16, 2023 | 70.24 | 71.16 | 70.23 | 70.41 | 12,449 | -0.26(-0.37%) |
Feb 15, 2023 | 69.84 | 70.67 | 69.79 | 70.67 | 3,835 | +0.53(+0.75%) |
Feb 14, 2023 | 69.67 | 70.29 | 69.38 | 70.14 | 6,799 | +0.41(+0.60%) |
Feb 13, 2023 | 68.97 | 69.73 | 68.97 | 69.73 | 6,944 | +0.79(+1.15%) |
Feb 10, 2023 | 68.76 | 69.14 | 68.72 | 68.94 | 14,521 | +0.02(+0.04%) |
Feb 09, 2023 | 69.76 | 69.76 | 68.74 | 68.91 | 12,461 | -0.39(-0.57%) |
Feb 08, 2023 | 70.05 | 70.05 | 69.29 | 69.31 | 2,337 | -0.95(-1.35%) |
Feb 07, 2023 | 69.18 | 70.40 | 68.97 | 70.25 | 29,396 | +0.40(+0.57%) |
Feb 06, 2023 | 70.25 | 70.25 | 69.85 | 69.85 | 2,650 | -1.06(-1.49%) |
Feb 03, 2023 | 71.22 | 71.51 | 70.75 | 70.91 | 8,047 | -1.09(-1.51%) |
Feb 02, 2023 | 71.62 | 72.34 | 71.27 | 72.00 | 26,692 | +1.28(+1.81%) |
Feb 01, 2023 | 69.57 | 70.72 | 69.27 | 70.72 | 4,789 | +0.73(+1.04%) |
Jan 31, 2023 | 69.25 | 69.99 | 69.24 | 69.99 | 2,620 | +0.96(+1.39%) |
Jan 30, 2023 | 69.30 | 69.50 | 69.03 | 69.03 | 5,480 | -0.64(-0.92%) |
Jan 27, 2023 | 69.87 | 70.06 | 69.66 | 69.66 | 2,356 | -0.76(-1.08%) |
Jan 26, 2023 | 70.19 | 70.56 | 69.79 | 70.42 | 23,256 | +0.71(+1.02%) |
Jan 25, 2023 | 69.03 | 69.75 | 68.66 | 69.71 | 32,205 | -0.34(-0.49%) |
Jan 24, 2023 | 70.35 | 70.50 | 69.79 | 70.05 | 16,727 | -0.69(-0.97%) |
Jan 23, 2023 | 69.51 | 71.13 | 69.51 | 70.74 | 33,192 | +1.29(+1.85%) |
Jan 20, 2023 | 68.16 | 69.46 | 68.16 | 69.46 | 14,782 | +0.55(+0.80%) |
Jan 19, 2023 | 69.53 | 69.53 | 68.90 | 68.90 | 8,847 | -1.45(-2.06%) |
Jan 18, 2023 | 71.75 | 71.75 | 70.35 | 70.35 | 1,934 | -1.02(-1.43%) |
Jan 17, 2023 | 71.69 | 72.05 | 71.18 | 71.37 | 1,338 | -0.14(-0.20%) |
Jan 13, 2023 | 71.29 | 71.60 | 71.29 | 71.52 | 2,559 | +0.14(+0.19%) |
Jan 12, 2023 | 71.18 | 71.51 | 71.18 | 71.38 | 2,418 | +0.85(+1.21%) |
Jan 11, 2023 | 71.16 | 71.28 | 70.53 | 70.53 | 3,759 | -0.36(-0.51%) |
Jan 10, 2023 | 70.91 | 70.92 | 70.34 | 70.89 | 4,566 | +0.04(+0.05%) |
Jan 09, 2023 | 71.96 | 72.02 | 70.84 | 70.85 | 5,008 | +0.81(+1.15%) |
Jan 06, 2023 | 68.52 | 70.22 | 68.46 | 70.04 | 47,310 | +2.18(+3.21%) |
Jan 05, 2023 | 68.42 | 68.42 | 67.85 | 67.86 | 11,212 | -1.00(-1.46%) |
Jan 04, 2023 | 69.74 | 69.90 | 68.56 | 68.87 | 4,452 | -0.32(-0.46%) |
Jan 03, 2023 | 69.51 | 69.51 | 68.65 | 69.18 | 2,981 | +0.26(+0.37%) |
Dec 30, 2022 | 68.34 | 68.93 | 68.23 | 68.93 | 5,545 | -0.03(-0.04%) |
Dec 29, 2022 | 67.58 | 68.95 | 67.58 | 68.95 | 15,239 | +1.96(+2.93%) |
Dec 28, 2022 | 67.95 | 68.01 | 66.96 | 66.99 | 13,551 | -0.98(-1.44%) |
Dec 27, 2022 | 67.89 | 68.09 | 67.81 | 67.97 | 4,421 | -0.19(-0.28%) |
Dec 23, 2022 | 67.75 | 68.21 | 67.75 | 68.16 | 1,977 | +0.12(+0.17%) |
Dec 22, 2022 | 68.46 | 68.46 | 67.08 | 68.04 | 5,898 | -0.90(-1.31%) |
Dec 21, 2022 | 69.41 | 69.43 | 68.84 | 68.94 | 3,461 | +0.36(+0.53%) |
Dec 20, 2022 | 68.24 | 68.67 | 68.24 | 68.58 | 3,821 | +0.64(+0.94%) |
Dec 19, 2022 | 68.84 | 69.03 | 67.71 | 67.94 | 7,016 | -1.02(-1.49%) |
Dec 16, 2022 | 69.42 | 69.51 | 68.54 | 68.96 | 14,148 | -1.17(-1.67%) |
Dec 15, 2022 | 71.79 | 71.79 | 70.04 | 70.14 | 5,450 | -2.52(-3.47%) |
Dec 14, 2022 | 73.71 | 73.81 | 72.66 | 72.66 | 16,287 | -0.18(-0.25%) |
Dec 13, 2022 | 74.27 | 74.28 | 72.49 | 72.84 | 43,842 | +0.16(+0.22%) |
Dec 12, 2022 | 71.79 | 72.67 | 71.79 | 72.67 | 3,457 | +1.18(+1.65%) |
Dec 09, 2022 | 72.47 | 72.47 | 71.49 | 71.49 | 2,614 | -1.13(-1.56%) |
Dec 08, 2022 | 71.28 | 72.74 | 71.28 | 72.62 | 5,240 | +2.47(+3.52%) |
Dec 07, 2022 | 70.62 | 70.92 | 69.99 | 70.15 | 17,556 | -0.90(-1.27%) |
Dec 06, 2022 | 71.54 | 71.54 | 70.58 | 71.05 | 2,541 | -1.36(-1.88%) |
Dec 05, 2022 | 73.82 | 73.82 | 72.23 | 72.41 | 5,672 | -1.80(-2.42%) |
Dec 02, 2022 | 73.15 | 74.22 | 73.15 | 74.21 | 2,867 | -0.10(-0.13%) |
Dec 01, 2022 | 74.98 | 75.00 | 74.11 | 74.31 | 6,298 | -0.37(-0.50%) |
Nov 30, 2022 | 72.67 | 74.68 | 72.67 | 74.68 | 3,288 | +2.87(+4.00%) |
Nov 29, 2022 | 71.78 | 72.18 | 71.78 | 71.81 | 1,522 | -0.17(-0.24%) |
Nov 28, 2022 | 72.98 | 72.98 | 71.98 | 71.98 | 2,776 | -1.57(-2.13%) |
Nov 25, 2022 | 73.79 | 73.90 | 73.55 | 73.55 | 865 | +0.28(+0.39%) |
Nov 23, 2022 | 73.79 | 73.79 | 73.26 | 73.26 | 5,717 | +0.30(+0.41%) |
Nov 22, 2022 | 72.48 | 73.00 | 72.36 | 72.96 | 5,645 | +0.64(+0.88%) |
Nov 21, 2022 | 72.33 | 72.38 | 72.12 | 72.32 | 8,552 | -0.28(-0.38%) |
Nov 18, 2022 | 72.45 | 72.73 | 72.19 | 72.60 | 4,583 | +2.46(+3.51%) |
Nov 17, 2022 | 68.97 | 70.14 | 68.97 | 70.14 | 9,523 | +0.27(+0.38%) |
Nov 16, 2022 | 70.66 | 70.72 | 69.64 | 69.87 | 4,111 | -1.07(-1.50%) |
Nov 15, 2022 | 71.32 | 71.42 | 70.42 | 70.94 | 17,961 | +0.85(+1.21%) |
Nov 14, 2022 | 69.61 | 71.14 | 69.61 | 70.09 | 11,453 | +0.41(+0.59%) |
Nov 11, 2022 | 69.62 | 70.35 | 69.06 | 69.68 | 2,750 | +0.21(+0.31%) |
Nov 10, 2022 | 68.68 | 69.47 | 68.68 | 69.47 | 6,404 | +3.24(+4.89%) |
Nov 09, 2022 | 66.72 | 66.72 | 66.05 | 66.23 | 2,732 | -3.15(-4.54%) |
Nov 08, 2022 | 70.02 | 70.58 | 69.34 | 69.37 | 94,296 | -0.49(-0.70%) |
Nov 07, 2022 | 71.37 | 71.37 | 69.72 | 69.86 | 12,846 | -0.80(-1.13%) |
Nov 04, 2022 | 72.10 | 72.10 | 69.83 | 70.66 | 47,523 | -0.49(-0.69%) |
Nov 03, 2022 | 71.67 | 71.75 | 70.86 | 71.15 | 16,150 | -1.41(-1.95%) |
Nov 02, 2022 | 73.73 | 72.56 | 72.56 | 13,246 | -1.89(-2.54%) | |
Nov 01, 2022 | 75.32 | 75.32 | 73.82 | 74.45 | 13,185 | -0.26(-0.35%) |
Oct 31, 2022 | 74.69 | 75.12 | 74.25 | 74.71 | 7,535 | -0.29(-0.39%) |
Oct 28, 2022 | 73.33 | 75.07 | 73.33 | 75.00 | 6,676 | +2.10(+2.87%) |
Oct 27, 2022 | 73.67 | 73.83 | 72.89 | 72.91 | 42,601 | +0.31(+0.43%) |
Oct 26, 2022 | 72.37 | 73.53 | 71.84 | 72.59 | 5,343 | +0.02(+0.03%) |
Oct 25, 2022 | 70.00 | 72.62 | 70.00 | 72.57 | 19,980 | +2.93(+4.21%) |
Oct 24, 2022 | 68.90 | 69.88 | 68.90 | 69.64 | 5,230 | +0.58(+0.84%) |
Oct 21, 2022 | 67.19 | 69.11 | 67.19 | 69.06 | 4,805 | +2.16(+3.23%) |
Oct 20, 2022 | 67.00 | 68.35 | 66.90 | 66.90 | 10,090 | +0.04(+0.06%) |
Oct 19, 2022 | 66.99 | 67.21 | 66.19 | 66.87 | 10,107 | -0.60(-0.90%) |
Oct 18, 2022 | 67.48 | 67.99 | 66.74 | 67.47 | 9,059 | +1.42(+2.16%) |
Oct 17, 2022 | 65.07 | 66.22 | 65.07 | 66.05 | 12,257 | +2.30(+3.60%) |
Oct 14, 2022 | 65.92 | 65.92 | 63.75 | 63.75 | 3,834 | -1.76(-2.69%) |
Oct 13, 2022 | 63.21 | 65.59 | 62.58 | 65.51 | 32,759 | +1.11(+1.72%) |
Oct 12, 2022 | 64.86 | 64.86 | 64.32 | 64.40 | 6,710 | -0.26(-0.40%) |
Oct 11, 2022 | 64.86 | 65.50 | 64.26 | 64.66 | 8,499 | -1.15(-1.75%) |
Oct 10, 2022 | 67.00 | 67.00 | 65.25 | 65.81 | 5,567 | -1.18(-1.76%) |
Oct 07, 2022 | 68.53 | 68.53 | 66.81 | 66.99 | 11,673 | -2.23(-3.22%) |
Oct 06, 2022 | 69.55 | 69.71 | 69.21 | 69.22 | 6,223 | -0.02(-0.03%) |
Oct 05, 2022 | 68.17 | 69.30 | 68.17 | 69.24 | 5,502 | +0.33(+0.48%) |
Oct 04, 2022 | 67.56 | 68.92 | 67.56 | 68.92 | 10,709 | +2.69(+4.06%) |
Oct 03, 2022 | 65.87 | 66.59 | 65.85 | 66.23 | 9,293 | +1.95(+3.04%) |
Sep 30, 2022 | 64.24 | 65.86 | 64.24 | 64.27 | 8,913 | -0.09(-0.14%) |
Sep 29, 2022 | 64.88 | 65.00 | 63.84 | 64.36 | 4,795 | -1.34(-2.03%) |
Sep 28, 2022 | 64.06 | 65.91 | 63.95 | 65.70 | 6,805 | +2.20(+3.47%) |
Sep 27, 2022 | 63.86 | 64.32 | 62.95 | 63.50 | 17,336 | +0.51(+0.81%) |
Sep 26, 2022 | 63.10 | 64.45 | 62.90 | 62.99 | 3,291 | -0.24(-0.38%) |
Sep 23, 2022 | 63.88 | 63.88 | 62.53 | 63.23 | 4,888 | -1.31(-2.04%) |
Sep 22, 2022 | 65.34 | 65.34 | 64.51 | 64.54 | 3,763 | -1.16(-1.77%) |
Sep 21, 2022 | 66.42 | 67.15 | 65.71 | 65.71 | 12,617 | -0.43(-0.65%) |
Sep 20, 2022 | 66.53 | 66.53 | 65.60 | 66.13 | 16,323 | -0.71(-1.06%) |
Sep 19, 2022 | 66.30 | 66.91 | 66.12 | 66.84 | 70,748 | -0.21(-0.31%) |
Sep 16, 2022 | 66.46 | 67.05 | 66.26 | 67.05 | 3,565 | -0.15(-0.22%) |
Sep 15, 2022 | 68.11 | 68.26 | 66.86 | 67.20 | 5,915 | -1.31(-1.91%) |
Sep 14, 2022 | 68.69 | 68.75 | 67.92 | 68.51 | 13,270 | +0.22(+0.32%) |
Sep 13, 2022 | 69.46 | 69.49 | 68.28 | 68.29 | 9,307 | -2.81(-3.95%) |
Sep 12, 2022 | 70.50 | 71.51 | 70.47 | 71.10 | 6,352 | +1.02(+1.46%) |
Sep 09, 2022 | 69.75 | 70.17 | 69.68 | 70.08 | 5,271 | +0.89(+1.28%) |
Sep 08, 2022 | 68.00 | 69.19 | 68.00 | 69.19 | 62,207 | +0.69(+1.00%) |
Sep 07, 2022 | 67.72 | 68.57 | 67.61 | 68.50 | 17,992 | +1.24(+1.85%) |
Sep 06, 2022 | 68.60 | 68.60 | 66.84 | 67.26 | 7,008 | -1.28(-1.87%) |
Sep 02, 2022 | 69.65 | 69.79 | 68.39 | 68.54 | 7,210 | -0.34(-0.50%) |
Sep 01, 2022 | 69.19 | 69.19 | 68.17 | 68.88 | 6,179 | -1.31(-1.87%) |
Aug 31, 2022 | 71.04 | 71.37 | 70.10 | 70.19 | 6,247 | -0.48(-0.68%) |
Aug 30, 2022 | 71.61 | 71.71 | 70.67 | 70.67 | 1,978 | -0.55(-0.77%) |
Aug 29, 2022 | 70.67 | 71.22 | 70.67 | 71.22 | 2,798 | -0.21(-0.29%) |
Aug 26, 2022 | 73.58 | 73.58 | 71.39 | 71.43 | 4,543 | -2.07(-2.81%) |
Aug 25, 2022 | 72.29 | 73.50 | 72.29 | 73.50 | 1,864 | +1.52(+2.11%) |
Aug 24, 2022 | 71.80 | 72.12 | 71.80 | 71.98 | 2,026 | +0.18(+0.25%) |
Aug 23, 2022 | 72.57 | 72.57 | 71.78 | 71.80 | 6,915 | -0.05(-0.06%) |
Aug 22, 2022 | 72.41 | 72.41 | 71.74 | 71.84 | 72,289 | -1.57(-2.13%) |
Aug 19, 2022 | 73.88 | 73.88 | 72.94 | 73.41 | 2,865 | -1.09(-1.46%) |
Aug 18, 2022 | 72.86 | 74.60 | 72.86 | 74.50 | 2,867 | +2.18(+3.02%) |
Aug 17, 2022 | 72.39 | 72.82 | 71.78 | 72.31 | 7,769 | -0.84(-1.15%) |
Aug 16, 2022 | 72.64 | 73.39 | 72.64 | 73.16 | 12,163 | -0.22(-0.30%) |
Aug 15, 2022 | 72.31 | 73.38 | 72.31 | 73.38 | 3,830 | +0.70(+0.96%) |
Aug 12, 2022 | 71.85 | 72.74 | 71.85 | 72.68 | 5,867 | +1.16(+1.63%) |
Aug 11, 2022 | 72.50 | 72.65 | 71.44 | 71.52 | 34,910 | -0.48(-0.66%) |
Aug 10, 2022 | 70.99 | 72.11 | 70.99 | 72.00 | 7,614 | +2.08(+2.97%) |
Aug 09, 2022 | 70.27 | 70.31 | 69.87 | 69.92 | 4,282 | -0.72(-1.01%) |
Aug 08, 2022 | 71.35 | 71.35 | 70.37 | 70.63 | 9,383 | -0.37(-0.52%) |
Aug 05, 2022 | 69.81 | 71.00 | 69.81 | 71.00 | 12,819 | +0.57(+0.81%) |
Aug 04, 2022 | 70.35 | 70.43 | 70.06 | 70.43 | 1,683 | +0.07(+0.10%) |
Aug 03, 2022 | 69.30 | 70.36 | 69.18 | 70.36 | 3,606 | +0.97(+1.39%) |
Aug 02, 2022 | 69.28 | 69.55 | 69.25 | 69.39 | 1,810 | +0.02(+0.02%) |
Aug 01, 2022 | 68.83 | 69.75 | 68.83 | 69.38 | 4,086 | -0.05(-0.07%) |
Jul 29, 2022 | 68.29 | 69.54 | 68.17 | 69.43 | 4,564 | +0.97(+1.41%) |
Jul 28, 2022 | 66.82 | 68.52 | 66.82 | 68.46 | 6,454 | +2.03(+3.05%) |
Jul 27, 2022 | 64.42 | 66.43 | 64.41 | 66.43 | 4,085 | +2.08(+3.23%) |
Jul 26, 2022 | 63.89 | 64.35 | 63.89 | 64.35 | 2,612 | +0.71(+1.11%) |
Jul 25, 2022 | 63.72 | 63.72 | 63.10 | 63.65 | 3,785 | +0.04(+0.06%) |
Jul 22, 2022 | 64.62 | 64.62 | 63.43 | 63.61 | 1,481 | -1.02(-1.58%) |
Jul 21, 2022 | 63.57 | 64.63 | 63.57 | 64.63 | 4,845 | +1.33(+2.09%) |
Jul 20, 2022 | 62.26 | 63.31 | 62.26 | 63.31 | 5,658 | +0.69(+1.11%) |
Jul 19, 2022 | 62.12 | 62.61 | 62.12 | 62.61 | 1,526 | +2.26(+3.74%) |
Jul 18, 2022 | 61.15 | 61.33 | 60.15 | 60.36 | 2,202 | -0.40(-0.66%) |
Jul 15, 2022 | 59.85 | 60.76 | 59.49 | 60.76 | 6,803 | +1.57(+2.66%) |
Jul 14, 2022 | 58.84 | 59.33 | 58.24 | 59.19 | 9,816 | -0.31(-0.52%) |
Jul 13, 2022 | 58.21 | 59.77 | 58.21 | 59.50 | 22,224 | +0.27(+0.45%) |
Jul 12, 2022 | 60.25 | 60.38 | 58.92 | 59.23 | 27,170 | -0.67(-1.11%) |
Jul 11, 2022 | 60.22 | 60.37 | 59.83 | 59.89 | 21,414 | -0.98(-1.60%) |
Jul 08, 2022 | 60.32 | 61.12 | 60.32 | 60.87 | 7,071 | +0.20(+0.33%) |
Jul 07, 2022 | 59.24 | 60.77 | 59.24 | 60.67 | 10,702 | +1.77(+3.01%) |
Jul 06, 2022 | 58.68 | 59.13 | 58.26 | 58.90 | 18,559 | +0.32(+0.54%) |
Jul 05, 2022 | 57.35 | 58.58 | 56.52 | 58.58 | 15,426 | +0.29(+0.50%) |
Jul 01, 2022 | 58.17 | 58.42 | 57.39 | 58.29 | 5,499 | -0.30(-0.51%) |
Jun 30, 2022 | 58.11 | 59.17 | 57.72 | 58.59 | 10,172 | -0.32(-0.54%) |
Jun 29, 2022 | 58.50 | 58.96 | 58.38 | 58.91 | 9,446 | -0.33(-0.55%) |
Jun 28, 2022 | 61.30 | 61.30 | 59.24 | 59.24 | 17,584 | -1.61(-2.65%) |
Jun 27, 2022 | 61.03 | 61.37 | 60.58 | 60.85 | 6,457 | +0.05(+0.08%) |
Jun 24, 2022 | 59.67 | 60.80 | 59.34 | 60.80 | 12,494 | +1.81(+3.07%) |
Jun 23, 2022 | 58.76 | 59.08 | 58.54 | 58.99 | 12,174 | +0.45(+0.77%) |
Jun 22, 2022 | 57.94 | 58.91 | 57.94 | 58.54 | 10,755 | -0.16(-0.28%) |
Jun 21, 2022 | 58.30 | 58.90 | 58.28 | 58.70 | 15,575 | +1.11(+1.93%) |
Jun 17, 2022 | 57.15 | 57.90 | 56.91 | 57.59 | 4,320 | +1.00(+1.77%) |
Jun 16, 2022 | 58.00 | 58.00 | 56.25 | 56.59 | 4,399 | -2.76(-4.65%) |
Jun 15, 2022 | 58.68 | 60.15 | 58.68 | 59.35 | 33,949 | +1.33(+2.29%) |
Jun 14, 2022 | 58.45 | 58.45 | 57.72 | 58.02 | 6,007 | -0.06(-0.10%) |
Jun 13, 2022 | 58.91 | 59.33 | 58.08 | 58.08 | 11,213 | -2.43(-4.02%) |
Jun 10, 2022 | 61.40 | 61.41 | 60.47 | 60.51 | 7,569 | -1.92(-3.07%) |
Jun 09, 2022 | 63.57 | 63.68 | 62.43 | 62.43 | 3,231 | -1.46(-2.28%) |
Jun 08, 2022 | 64.05 | 64.51 | 63.84 | 63.89 | 4,076 | -0.50(-0.77%) |
Jun 07, 2022 | 63.49 | 64.46 | 63.27 | 64.39 | 7,066 | +0.36(+0.56%) |
Jun 06, 2022 | 64.75 | 65.14 | 63.97 | 64.03 | 3,326 | -0.05(-0.08%) |
Jun 03, 2022 | 64.40 | 64.54 | 63.97 | 64.08 | 32,996 | -1.09(-1.68%) |
Jun 02, 2022 | 62.96 | 65.17 | 62.87 | 65.17 | 32,352 | +1.94(+3.07%) |
Jun 01, 2022 | 63.40 | 63.53 | 62.47 | 63.23 | 8,427 | +0.21(+0.33%) |
May 31, 2022 | 64.16 | 64.16 | 62.91 | 63.02 | 8,157 | -1.41(-2.19%) |
May 27, 2022 | 63.13 | 64.43 | 63.13 | 64.43 | 7,466 | +1.77(+2.82%) |
May 26, 2022 | 61.81 | 63.05 | 61.77 | 62.66 | 7,276 | +1.03(+1.68%) |
May 25, 2022 | 60.74 | 62.13 | 60.74 | 61.63 | 9,494 | +0.61(+0.99%) |
May 24, 2022 | 61.14 | 61.22 | 59.91 | 61.02 | 10,385 | -0.59(-0.95%) |
May 23, 2022 | 61.43 | 61.83 | 60.83 | 61.61 | 21,298 | +0.52(+0.85%) |
May 20, 2022 | 61.57 | 61.57 | 59.78 | 61.09 | 4,952 | +0.24(+0.39%) |
May 19, 2022 | 60.66 | 61.29 | 59.77 | 60.85 | 33,657 | -1.31(-2.11%) |
May 18, 2022 | 63.44 | 63.83 | 61.74 | 62.17 | 9,342 | -2.06(-3.20%) |
May 17, 2022 | 63.58 | 64.26 | 62.96 | 64.22 | 10,256 | +2.09(+3.36%) |
May 16, 2022 | 62.78 | 62.88 | 62.08 | 62.14 | 6,491 | -1.12(-1.78%) |
May 13, 2022 | 61.42 | 63.38 | 61.42 | 63.26 | 9,029 | +2.65(+4.38%) |
May 12, 2022 | 60.52 | 61.35 | 59.44 | 60.61 | 30,784 | -0.43(-0.70%) |
May 11, 2022 | 61.97 | 63.15 | 60.97 | 61.03 | 7,954 | -1.15(-1.85%) |
May 10, 2022 | 62.45 | 62.78 | 61.09 | 62.19 | 48,999 | +0.79(+1.28%) |
May 09, 2022 | 63.02 | 63.02 | 61.18 | 61.40 | 16,863 | -2.30(-3.61%) |
May 06, 2022 | 63.73 | 64.60 | 63.22 | 63.70 | 5,924 | -0.75(-1.16%) |
May 05, 2022 | 66.14 | 66.23 | 63.96 | 64.44 | 30,715 | -2.07(-3.11%) |
May 04, 2022 | 65.59 | 66.51 | 64.23 | 66.51 | 6,233 | +0.98(+1.50%) |
May 03, 2022 | 65.11 | 66.15 | 65.10 | 65.53 | 14,637 | +0.12(+0.18%) |