Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.48 | 76.16 | 75.45 | 76.14 | 31,997 | +0.59(+0.78%) |
Apr 27, 2023 | 74.63 | 75.66 | 74.58 | 75.55 | 71,203 | +1.44(+1.94%) |
Apr 26, 2023 | 74.54 | 74.68 | 73.97 | 74.11 | 59,552 | -0.20(-0.26%) |
Apr 25, 2023 | 75.14 | 75.17 | 74.30 | 74.30 | 33,633 | -1.10(-1.46%) |
Apr 24, 2023 | 75.30 | 75.53 | 75.22 | 75.41 | 17,809 | +0.04(+0.05%) |
Apr 21, 2023 | 75.29 | 75.41 | 75.16 | 75.37 | 21,552 | +0.09(+0.12%) |
Apr 20, 2023 | 75.24 | 75.65 | 75.07 | 75.28 | 35,666 | -0.48(-0.64%) |
Apr 19, 2023 | 75.43 | 75.94 | 75.43 | 75.76 | 30,534 | -0.01(-0.01%) |
Apr 18, 2023 | 76.10 | 76.10 | 75.59 | 75.77 | 54,260 | +0.04(+0.05%) |
Apr 17, 2023 | 75.55 | 75.73 | 75.27 | 75.73 | 35,565 | +0.23(+0.30%) |
Apr 14, 2023 | 75.57 | 75.95 | 75.12 | 75.51 | 43,434 | -0.18(-0.23%) |
Apr 13, 2023 | 74.75 | 75.68 | 74.75 | 75.68 | 65,691 | +1.17(+1.57%) |
Apr 12, 2023 | 75.20 | 75.31 | 74.46 | 74.51 | 1,378,536 | -0.36(-0.49%) |
Apr 11, 2023 | 74.96 | 75.11 | 74.82 | 74.88 | 38,414 | -0.02(-0.03%) |
Apr 10, 2023 | 74.46 | 74.91 | 74.27 | 74.90 | 471,267 | -0.05(-0.07%) |
Apr 06, 2023 | 74.47 | 74.96 | 74.30 | 74.94 | 39,592 | +0.34(+0.46%) |
Apr 05, 2023 | 74.75 | 74.75 | 74.34 | 74.60 | 30,440 | -0.16(-0.21%) |
Apr 04, 2023 | 75.33 | 75.33 | 74.63 | 74.76 | 76,386 | -0.36(-0.49%) |
Apr 03, 2023 | 74.91 | 75.17 | 74.72 | 75.12 | 32,272 | +0.33(+0.45%) |
Mar 31, 2023 | 74.03 | 74.83 | 74.03 | 74.79 | 14,890 | +1.00(+1.36%) |
Mar 30, 2023 | 73.75 | 73.81 | 73.41 | 73.79 | 71,655 | +0.52(+0.71%) |
Mar 29, 2023 | 73.07 | 73.34 | 72.87 | 73.27 | 48,905 | +1.02(+1.41%) |
Mar 28, 2023 | 72.45 | 72.45 | 71.96 | 72.24 | 30,980 | -0.24(-0.33%) |
Mar 27, 2023 | 72.91 | 72.91 | 72.34 | 72.48 | 56,955 | +0.10(+0.14%) |
Mar 24, 2023 | 71.84 | 72.38 | 71.44 | 72.38 | 25,129 | +0.33(+0.46%) |
Mar 23, 2023 | 72.37 | 72.95 | 71.50 | 72.05 | 43,831 | +0.35(+0.49%) |
Mar 22, 2023 | 72.77 | 73.11 | 71.69 | 71.69 | 49,803 | -1.04(-1.43%) |
Mar 21, 2023 | 72.57 | 72.89 | 72.29 | 72.74 | 29,773 | +0.95(+1.33%) |
Mar 20, 2023 | 71.57 | 71.89 | 71.32 | 71.78 | 39,389 | +0.45(+0.63%) |
Mar 17, 2023 | 72.01 | 72.02 | 71.06 | 71.33 | 88,180 | -0.64(-0.89%) |
Mar 16, 2023 | 70.23 | 72.00 | 70.23 | 71.97 | 43,843 | +1.28(+1.81%) |
Mar 15, 2023 | 69.93 | 70.69 | 69.75 | 70.69 | 85,222 | -0.29(-0.42%) |
Mar 14, 2023 | 70.64 | 71.15 | 70.32 | 70.99 | 58,748 | +1.24(+1.77%) |
Mar 13, 2023 | 69.14 | 70.55 | 68.89 | 69.75 | 88,557 | +0.05(+0.07%) |
Mar 10, 2023 | 70.47 | 70.92 | 69.55 | 69.70 | 52,845 | -0.98(-1.38%) |
Mar 09, 2023 | 72.17 | 72.37 | 70.56 | 70.68 | 89,540 | -1.22(-1.70%) |
Mar 08, 2023 | 71.88 | 71.99 | 71.47 | 71.90 | 70,123 | +0.02(+0.03%) |
Mar 07, 2023 | 72.86 | 72.97 | 71.79 | 71.87 | 78,106 | -1.04(-1.43%) |
Mar 06, 2023 | 73.03 | 73.35 | 72.90 | 72.91 | 17,143 | +0.16(+0.22%) |
Mar 03, 2023 | 72.16 | 72.75 | 72.16 | 72.75 | 41,931 | +1.21(+1.69%) |
Mar 02, 2023 | 70.71 | 71.69 | 70.71 | 71.55 | 38,821 | +0.56(+0.79%) |
Mar 01, 2023 | 71.26 | 71.26 | 70.97 | 70.99 | 69,375 | -0.49(-0.69%) |
Feb 28, 2023 | 71.56 | 71.87 | 71.46 | 71.48 | 30,635 | -0.10(-0.14%) |
Feb 27, 2023 | 72.05 | 72.24 | 71.50 | 71.58 | 58,213 | +0.18(+0.25%) |
Feb 24, 2023 | 71.29 | 71.42 | 70.98 | 71.40 | 29,128 | -0.85(-1.17%) |
Feb 23, 2023 | 72.32 | 72.42 | 71.42 | 72.25 | 169,188 | +0.53(+0.74%) |
Feb 22, 2023 | 72.03 | 72.18 | 71.48 | 71.71 | 167,292 | -0.20(-0.27%) |
Feb 21, 2023 | 72.56 | 72.76 | 71.86 | 71.91 | 113,098 | -1.37(-1.86%) |
Feb 17, 2023 | 73.17 | 73.32 | 72.75 | 73.28 | 47,173 | -0.25(-0.35%) |
Feb 16, 2023 | 73.68 | 74.36 | 73.53 | 73.53 | 57,262 | -0.95(-1.28%) |
Feb 15, 2023 | 73.96 | 74.48 | 73.96 | 74.48 | 32,438 | +0.18(+0.24%) |
Feb 14, 2023 | 74.09 | 74.48 | 73.70 | 74.31 | 28,398 | +0.08(+0.11%) |
Feb 13, 2023 | 73.60 | 74.29 | 73.59 | 74.23 | 42,634 | +0.81(+1.10%) |
Feb 10, 2023 | 73.07 | 73.42 | 73.03 | 73.42 | 114,812 | +0.16(+0.21%) |
Feb 09, 2023 | 74.59 | 74.59 | 73.27 | 73.27 | 55,430 | -0.69(-0.93%) |
Feb 08, 2023 | 74.45 | 74.65 | 73.82 | 73.95 | 38,988 | -0.83(-1.10%) |
Feb 07, 2023 | 73.62 | 74.86 | 73.36 | 74.78 | 141,989 | +1.19(+1.62%) |
Feb 06, 2023 | 73.76 | 73.95 | 73.46 | 73.59 | 808,008 | -0.62(-0.84%) |
Feb 03, 2023 | 74.03 | 75.13 | 74.03 | 74.21 | 196,719 | -0.72(-0.96%) |
Feb 02, 2023 | 74.63 | 75.10 | 74.36 | 74.94 | 181,629 | +1.02(+1.38%) |
Feb 01, 2023 | 72.89 | 74.42 | 72.69 | 73.91 | 16,728,685 | +0.82(+1.12%) |
Jan 31, 2023 | 72.18 | 73.10 | 72.13 | 73.10 | 16,273 | +1.07(+1.49%) |
Jan 30, 2023 | 72.45 | 72.59 | 71.99 | 72.03 | 39,337 | -1.02(-1.39%) |
Jan 27, 2023 | 72.72 | 73.41 | 72.71 | 73.04 | 14,409 | +0.25(+0.34%) |
Jan 26, 2023 | 72.66 | 72.79 | 71.99 | 72.79 | 25,022 | +0.83(+1.15%) |
Jan 25, 2023 | 71.17 | 71.97 | 71.01 | 71.97 | 19,072 | -0.08(-0.11%) |
Jan 24, 2023 | 71.70 | 72.09 | 71.65 | 72.05 | 151,986 | -0.05(-0.07%) |
Jan 23, 2023 | 71.42 | 72.26 | 71.35 | 72.10 | 12,933 | +0.88(+1.24%) |
Jan 20, 2023 | 70.23 | 71.21 | 70.18 | 71.21 | 9,918 | +1.28(+1.84%) |
Jan 19, 2023 | 70.02 | 70.27 | 69.67 | 69.93 | 84,132 | -0.42(-0.60%) |
Jan 18, 2023 | 71.77 | 71.77 | 70.35 | 70.35 | 13,487 | -1.10(-1.54%) |
Jan 17, 2023 | 71.66 | 71.86 | 71.36 | 71.45 | 20,590 | -0.13(-0.18%) |
Jan 13, 2023 | 70.65 | 71.66 | 70.65 | 71.58 | 9,491 | +0.29(+0.41%) |
Jan 12, 2023 | 71.17 | 71.51 | 70.54 | 71.28 | 10,609 | +0.29(+0.42%) |
Jan 11, 2023 | 70.34 | 70.99 | 70.34 | 70.99 | 25,693 | +0.90(+1.28%) |
Jan 10, 2023 | 69.48 | 70.09 | 69.48 | 70.09 | 55,528 | +0.45(+0.65%) |
Jan 09, 2023 | 70.06 | 70.61 | 69.63 | 69.63 | 977,833 | -0.04(-0.05%) |
Jan 06, 2023 | 68.42 | 69.89 | 68.42 | 69.67 | 20,943 | +1.51(+2.21%) |
Jan 05, 2023 | 68.27 | 68.52 | 68.13 | 68.16 | 45,565 | -0.89(-1.29%) |
Jan 04, 2023 | 69.01 | 69.32 | 68.64 | 69.05 | 30,156 | +0.45(+0.66%) |
Jan 03, 2023 | 69.30 | 69.30 | 68.08 | 68.60 | 29,276 | -0.24(-0.35%) |
Dec 30, 2022 | 68.56 | 68.84 | 68.22 | 68.84 | 28,287 | -0.15(-0.22%) |
Dec 29, 2022 | 68.29 | 69.11 | 68.29 | 68.99 | 30,895 | +1.17(+1.72%) |
Dec 28, 2022 | 68.79 | 68.79 | 67.82 | 67.82 | 26,207 | -0.79(-1.14%) |
Dec 27, 2022 | 68.87 | 68.87 | 68.47 | 68.61 | 33,289 | -0.32(-0.46%) |
Dec 23, 2022 | 68.65 | 68.93 | 68.16 | 68.93 | 27,418 | +0.39(+0.56%) |
Dec 22, 2022 | 69.08 | 69.08 | 67.60 | 68.54 | 27,817 | -1.03(-1.48%) |
Dec 21, 2022 | 69.07 | 69.81 | 68.98 | 69.57 | 31,474 | +0.93(+1.36%) |
Dec 20, 2022 | 68.37 | 68.94 | 68.37 | 68.64 | 15,057 | +0.04(+0.07%) |
Dec 19, 2022 | 69.29 | 69.29 | 68.31 | 68.59 | 8,714 | -0.69(-0.99%) |
Dec 16, 2022 | 69.52 | 69.59 | 68.79 | 69.28 | 12,193 | -0.63(-0.91%) |
Dec 15, 2022 | 70.41 | 70.41 | 69.66 | 69.92 | 3,833 | -1.96(-2.72%) |
Dec 14, 2022 | 72.58 | 72.79 | 71.63 | 71.87 | 24,810 | -0.35(-0.48%) |
Dec 13, 2022 | 73.71 | 73.71 | 71.89 | 72.22 | 14,670 | +0.61(+0.85%) |
Dec 12, 2022 | 70.89 | 71.61 | 70.76 | 71.61 | 7,589 | +0.95(+1.34%) |
Dec 09, 2022 | 71.14 | 71.41 | 70.67 | 70.67 | 27,583 | -0.51(-0.72%) |
Dec 08, 2022 | 71.27 | 71.27 | 70.93 | 71.17 | 9,829 | +0.57(+0.81%) |
Dec 07, 2022 | 70.61 | 70.75 | 70.45 | 70.60 | 9,969 | -0.12(-0.18%) |
Dec 06, 2022 | 71.76 | 71.76 | 70.40 | 70.73 | 13,510 | -1.10(-1.54%) |
Dec 05, 2022 | 72.65 | 72.65 | 71.61 | 71.83 | 71,878 | -1.27(-1.73%) |
Dec 02, 2022 | 72.39 | 73.14 | 72.39 | 73.10 | 20,061 | -0.17(-0.23%) |
Dec 01, 2022 | 73.43 | 73.61 | 72.89 | 73.27 | 26,177 | +0.13(+0.17%) |
Nov 30, 2022 | 70.99 | 73.14 | 70.78 | 73.14 | 8,845 | +2.18(+3.07%) |
Nov 29, 2022 | 71.10 | 71.10 | 70.80 | 70.97 | 1,353 | -0.24(-0.33%) |
Nov 28, 2022 | 71.66 | 71.97 | 71.07 | 71.20 | 27,475 | -1.01(-1.40%) |
Nov 25, 2022 | 72.23 | 72.30 | 72.16 | 72.22 | 3,250 | -0.12(-0.17%) |
Nov 23, 2022 | 71.84 | 72.34 | 71.83 | 72.34 | 25,081 | +0.53(+0.74%) |
Nov 22, 2022 | 71.21 | 71.81 | 71.15 | 71.81 | 25,345 | +0.91(+1.28%) |
Nov 21, 2022 | 71.05 | 71.05 | 70.66 | 70.90 | 17,027 | -0.24(-0.34%) |
Nov 18, 2022 | 71.29 | 71.29 | 70.78 | 71.14 | 5,985 | +0.19(+0.27%) |
Nov 17, 2022 | 70.30 | 70.97 | 70.30 | 70.95 | 3,399 | -0.24(-0.34%) |
Nov 16, 2022 | 71.45 | 71.49 | 71.06 | 71.19 | 12,926 | -0.49(-0.68%) |
Nov 15, 2022 | 72.28 | 72.28 | 71.55 | 71.68 | 10,389 | +0.55(+0.77%) |
Nov 14, 2022 | 71.37 | 71.92 | 71.13 | 71.13 | 8,056 | -0.52(-0.72%) |
Nov 11, 2022 | 71.07 | 71.75 | 70.84 | 71.65 | 6,018 | +0.77(+1.09%) |
Nov 10, 2022 | 69.86 | 70.90 | 69.38 | 70.88 | 8,357 | +3.71(+5.52%) |
Nov 09, 2022 | 68.31 | 68.42 | 67.13 | 67.17 | 30,644 | -1.50(-2.18%) |
Nov 08, 2022 | 68.55 | 69.12 | 68.22 | 68.67 | 12,957 | +0.45(+0.66%) |
Nov 07, 2022 | 67.57 | 68.30 | 67.57 | 68.22 | 9,104 | +0.67(+1.00%) |
Nov 04, 2022 | 67.01 | 67.96 | 66.61 | 67.55 | 9,664 | +0.82(+1.23%) |
Nov 03, 2022 | 66.84 | 67.20 | 66.47 | 66.72 | 17,717 | -0.84(-1.24%) |
Nov 02, 2022 | 69.24 | 69.50 | 67.56 | 67.56 | 15,057 | -1.77(-2.56%) |
Nov 01, 2022 | 70.45 | 70.45 | 69.10 | 69.34 | 15,971 | -0.38(-0.54%) |
Oct 31, 2022 | 69.80 | 69.96 | 69.62 | 69.72 | 5,949 | -0.54(-0.77%) |
Oct 28, 2022 | 68.45 | 70.26 | 68.45 | 70.26 | 26,792 | +1.68(+2.46%) |
Oct 27, 2022 | 69.29 | 69.39 | 68.54 | 68.57 | 9,962 | -0.52(-0.75%) |
Oct 26, 2022 | 69.04 | 69.98 | 69.04 | 69.09 | 7,120 | -0.63(-0.90%) |
Oct 25, 2022 | 68.72 | 69.78 | 68.72 | 69.72 | 23,264 | +1.08(+1.57%) |
Oct 24, 2022 | 68.13 | 68.84 | 68.12 | 68.64 | 12,022 | +0.83(+1.22%) |
Oct 21, 2022 | 66.13 | 67.89 | 65.97 | 67.81 | 11,156 | +1.50(+2.26%) |
Oct 20, 2022 | 66.66 | 67.31 | 66.16 | 66.31 | 20,343 | -0.37(-0.56%) |
Oct 19, 2022 | 66.75 | 67.23 | 66.43 | 66.68 | 9,044 | -0.36(-0.54%) |
Oct 18, 2022 | 67.86 | 67.86 | 66.65 | 67.05 | 15,874 | +0.67(+1.02%) |
Oct 17, 2022 | 65.83 | 66.51 | 65.83 | 66.37 | 17,777 | +1.72(+2.66%) |
Oct 14, 2022 | 66.56 | 66.97 | 64.62 | 64.65 | 9,993 | -1.42(-2.15%) |
Oct 13, 2022 | 63.07 | 66.27 | 62.93 | 66.07 | 15,732 | +1.64(+2.55%) |
Oct 12, 2022 | 64.65 | 64.83 | 64.38 | 64.43 | 12,887 | -0.14(-0.21%) |
Oct 11, 2022 | 64.63 | 65.47 | 64.44 | 64.56 | 29,551 | -0.49(-0.75%) |
Oct 10, 2022 | 65.81 | 65.81 | 64.63 | 65.05 | 7,855 | -0.54(-0.83%) |
Oct 07, 2022 | 66.74 | 66.74 | 65.26 | 65.59 | 34,240 | -1.96(-2.90%) |
Oct 06, 2022 | 68.01 | 68.49 | 67.56 | 67.56 | 81,399 | -0.69(-1.02%) |
Oct 05, 2022 | 68.45 | 68.58 | 67.17 | 68.25 | 10,338 | -0.03(-0.04%) |
Oct 04, 2022 | 67.69 | 68.28 | 67.69 | 68.28 | 10,258 | +2.08(+3.14%) |
Oct 03, 2022 | 65.27 | 66.54 | 65.13 | 66.20 | 7,341 | +1.53(+2.37%) |
Sep 30, 2022 | 65.68 | 66.02 | 64.67 | 64.67 | 12,335 | -1.11(-1.68%) |
Sep 29, 2022 | 66.42 | 66.48 | 65.20 | 65.78 | 56,656 | -1.30(-1.94%) |
Sep 28, 2022 | 65.97 | 67.08 | 65.72 | 67.08 | 31,171 | +1.15(+1.74%) |
Sep 27, 2022 | 66.75 | 67.12 | 65.54 | 65.93 | 34,266 | -0.13(-0.19%) |
Sep 26, 2022 | 66.31 | 66.84 | 65.83 | 66.05 | 58,092 | -0.55(-0.82%) |
Sep 23, 2022 | 67.13 | 67.13 | 65.81 | 66.60 | 48,275 | -1.19(-1.75%) |
Sep 22, 2022 | 68.11 | 68.47 | 67.62 | 67.79 | 35,743 | -0.53(-0.77%) |
Sep 21, 2022 | 69.95 | 70.38 | 68.31 | 68.31 | 20,694 | -1.18(-1.70%) |
Sep 20, 2022 | 69.55 | 69.67 | 69.05 | 69.49 | 6,823 | -0.70(-1.00%) |
Sep 19, 2022 | 69.13 | 70.19 | 69.13 | 70.19 | 13,123 | +0.59(+0.85%) |
Sep 16, 2022 | 69.50 | 70.05 | 69.11 | 69.60 | 23,792 | -0.90(-1.27%) |
Sep 15, 2022 | 70.71 | 71.20 | 70.02 | 70.49 | 15,237 | -0.54(-0.75%) |
Sep 14, 2022 | 70.94 | 71.21 | 70.57 | 71.03 | 18,401 | +0.19(+0.26%) |
Sep 13, 2022 | 72.36 | 72.46 | 70.67 | 70.84 | 14,049 | -3.16(-4.27%) |
Sep 12, 2022 | 73.62 | 74.50 | 73.59 | 74.00 | 15,519 | +0.83(+1.13%) |
Sep 09, 2022 | 72.50 | 73.34 | 72.50 | 73.17 | 11,885 | +1.15(+1.60%) |
Sep 08, 2022 | 71.16 | 72.09 | 71.16 | 72.02 | 22,572 | +0.49(+0.68%) |
Sep 07, 2022 | 70.35 | 71.55 | 70.34 | 71.54 | 21,939 | +1.26(+1.79%) |
Sep 06, 2022 | 70.81 | 70.93 | 70.05 | 70.27 | 29,074 | -0.35(-0.49%) |
Sep 02, 2022 | 72.13 | 72.26 | 70.53 | 70.62 | 39,992 | -0.80(-1.12%) |
Sep 01, 2022 | 70.82 | 71.47 | 70.30 | 71.42 | 21,015 | +0.19(+0.27%) |
Aug 31, 2022 | 72.12 | 72.12 | 71.21 | 71.22 | 51,427 | -0.52(-0.72%) |
Aug 30, 2022 | 72.74 | 72.74 | 71.51 | 71.74 | 8,629 | -0.84(-1.15%) |
Aug 29, 2022 | 72.53 | 73.79 | 72.37 | 72.58 | 23,070 | -0.52(-0.71%) |
Aug 26, 2022 | 75.54 | 75.63 | 73.08 | 73.09 | 89,270 | -2.52(-3.34%) |
Aug 25, 2022 | 74.82 | 75.62 | 74.36 | 75.62 | 92,687 | +1.04(+1.40%) |
Aug 24, 2022 | 74.30 | 74.84 | 74.30 | 74.57 | 10,892 | +0.19(+0.25%) |
Aug 23, 2022 | 74.50 | 74.92 | 74.29 | 74.39 | 14,552 | -0.19(-0.25%) |
Aug 22, 2022 | 75.24 | 75.24 | 74.55 | 74.57 | 15,831 | -1.61(-2.11%) |
Aug 19, 2022 | 76.67 | 76.68 | 76.06 | 76.18 | 16,312 | -0.98(-1.27%) |
Aug 18, 2022 | 77.06 | 77.30 | 76.84 | 77.16 | 16,169 | +0.14(+0.18%) |
Aug 17, 2022 | 76.84 | 77.49 | 76.76 | 77.03 | 35,834 | -0.53(-0.68%) |
Aug 16, 2022 | 77.19 | 77.89 | 77.02 | 77.55 | 17,585 | +0.17(+0.21%) |
Aug 15, 2022 | 76.61 | 77.50 | 76.61 | 77.39 | 97,437 | +0.38(+0.49%) |
Aug 12, 2022 | 76.19 | 77.01 | 76.00 | 77.01 | 56,529 | +1.29(+1.71%) |
Aug 11, 2022 | 76.36 | 76.68 | 75.66 | 75.71 | 30,549 | -0.09(-0.12%) |
Aug 10, 2022 | 75.66 | 75.86 | 75.28 | 75.80 | 72,930 | +1.53(+2.06%) |
Aug 09, 2022 | 74.43 | 74.51 | 74.11 | 74.27 | 157,741 | -0.32(-0.43%) |
Aug 08, 2022 | 74.99 | 75.36 | 74.48 | 74.59 | 88,026 | -0.10(-0.13%) |
Aug 05, 2022 | 74.42 | 74.80 | 74.30 | 74.69 | 15,301 | -0.19(-0.26%) |
Aug 04, 2022 | 74.91 | 75.05 | 74.54 | 74.88 | 252,969 | -0.03(-0.04%) |
Aug 03, 2022 | 74.08 | 75.03 | 74.08 | 74.91 | 5,709 | +1.29(+1.75%) |
Aug 02, 2022 | 73.75 | 74.31 | 73.40 | 73.63 | 14,056 | -0.43(-0.58%) |
Aug 01, 2022 | 74.14 | 74.94 | 73.91 | 74.06 | 12,200 | -0.18(-0.24%) |
Jul 29, 2022 | 73.45 | 74.41 | 73.42 | 74.23 | 11,338 | +1.10(+1.50%) |
Jul 28, 2022 | 72.42 | 73.21 | 71.94 | 73.13 | 23,994 | +0.92(+1.27%) |
Jul 27, 2022 | 71.17 | 72.24 | 71.14 | 72.22 | 10,801 | +1.85(+2.62%) |
Jul 26, 2022 | 70.92 | 70.92 | 70.30 | 70.37 | 14,703 | -0.95(-1.33%) |
Jul 25, 2022 | 71.38 | 71.38 | 70.95 | 71.32 | 16,841 | +0.10(+0.14%) |
Jul 22, 2022 | 72.03 | 72.03 | 70.86 | 71.22 | 77,192 | -0.75(-1.04%) |
Jul 21, 2022 | 71.12 | 71.97 | 70.97 | 71.97 | 6,601 | +0.77(+1.08%) |
Jul 20, 2022 | 70.77 | 71.44 | 70.77 | 71.20 | 52,871 | +0.46(+0.65%) |
Jul 19, 2022 | 69.69 | 70.75 | 69.55 | 70.75 | 27,025 | +1.81(+2.63%) |
Jul 18, 2022 | 70.10 | 70.17 | 68.86 | 68.94 | 13,314 | -0.56(-0.81%) |
Jul 15, 2022 | 69.26 | 69.50 | 68.92 | 69.50 | 5,297 | +1.34(+1.97%) |
Jul 14, 2022 | 68.18 | 68.29 | 66.95 | 68.16 | 166,111 | -0.18(-0.26%) |
Jul 13, 2022 | 67.59 | 68.75 | 67.59 | 68.33 | 35,980 | -0.27(-0.40%) |
Jul 12, 2022 | 69.46 | 69.46 | 68.49 | 68.60 | 18,775 | -0.72(-1.04%) |
Jul 11, 2022 | 69.66 | 69.76 | 69.25 | 69.33 | 19,958 | -0.92(-1.30%) |
Jul 08, 2022 | 69.78 | 70.48 | 69.67 | 70.24 | 25,049 | +0.06(+0.08%) |
Jul 07, 2022 | 69.49 | 70.18 | 69.49 | 70.18 | 13,816 | +1.11(+1.61%) |
Jul 06, 2022 | 68.95 | 69.50 | 68.57 | 69.07 | 45,665 | +0.24(+0.35%) |
Jul 05, 2022 | 67.70 | 68.83 | 67.29 | 68.83 | 32,230 | +0.24(+0.35%) |
Jul 01, 2022 | 67.81 | 68.64 | 67.51 | 68.59 | 66,271 | +0.83(+1.22%) |
Jun 30, 2022 | 67.83 | 68.36 | 67.35 | 67.76 | 39,116 | -0.80(-1.17%) |
Jun 29, 2022 | 68.66 | 68.86 | 68.27 | 68.56 | 32,568 | -0.03(-0.04%) |
Jun 28, 2022 | 70.42 | 70.58 | 68.56 | 68.59 | 52,476 | -1.48(-2.12%) |
Jun 27, 2022 | 70.62 | 70.62 | 69.87 | 70.07 | 43,869 | -0.29(-0.41%) |
Jun 24, 2022 | 68.81 | 70.36 | 68.81 | 70.36 | 30,020 | +2.15(+3.16%) |
Jun 23, 2022 | 68.04 | 68.29 | 67.43 | 68.21 | 11,937 | +0.68(+1.00%) |
Jun 22, 2022 | 66.91 | 68.21 | 66.78 | 67.53 | 36,029 | -0.09(-0.13%) |
Jun 21, 2022 | 67.03 | 67.89 | 67.03 | 67.62 | 18,014 | +1.74(+2.63%) |
Jun 17, 2022 | 65.73 | 66.45 | 65.32 | 65.89 | 50,537 | +0.24(+0.36%) |
Jun 16, 2022 | 66.38 | 66.38 | 65.29 | 65.65 | 80,377 | -2.16(-3.18%) |
Jun 15, 2022 | 67.43 | 68.48 | 66.92 | 67.81 | 16,808 | +0.93(+1.39%) |
Jun 14, 2022 | 67.31 | 67.52 | 66.46 | 66.87 | 41,752 | -0.12(-0.18%) |
Jun 13, 2022 | 67.86 | 68.16 | 66.96 | 66.99 | 58,431 | -2.81(-4.02%) |
Jun 10, 2022 | 70.67 | 70.67 | 69.80 | 69.80 | 33,625 | -2.15(-2.99%) |
Jun 09, 2022 | 73.32 | 73.78 | 71.95 | 71.95 | 17,770 | -1.69(-2.30%) |
Jun 08, 2022 | 74.07 | 74.36 | 73.61 | 73.64 | 79,622 | -0.66(-0.89%) |
Jun 07, 2022 | 73.00 | 74.42 | 72.98 | 74.30 | 43,886 | +0.67(+0.91%) |
Jun 06, 2022 | 74.26 | 74.57 | 73.45 | 73.63 | 26,945 | +0.18(+0.25%) |
Jun 03, 2022 | 73.77 | 74.11 | 73.31 | 73.45 | 47,502 | -1.26(-1.69%) |
Jun 02, 2022 | 73.20 | 74.72 | 72.85 | 74.71 | 21,889 | +1.47(+2.01%) |
Jun 01, 2022 | 74.31 | 74.46 | 72.96 | 73.23 | 39,639 | -0.61(-0.83%) |
May 31, 2022 | 73.96 | 74.39 | 73.50 | 73.84 | 14,371 | -0.29(-0.40%) |
May 27, 2022 | 72.91 | 74.14 | 72.91 | 74.14 | 49,789 | +1.74(+2.41%) |
May 26, 2022 | 71.14 | 72.58 | 71.09 | 72.39 | 30,034 | +1.45(+2.04%) |
May 25, 2022 | 70.54 | 70.95 | 70.36 | 70.95 | 8,366 | +0.73(+1.04%) |
May 24, 2022 | 70.16 | 70.41 | 69.27 | 70.22 | 25,974 | -0.69(-0.98%) |
May 23, 2022 | 70.16 | 70.99 | 70.08 | 70.91 | 13,274 | +1.26(+1.81%) |
May 20, 2022 | 70.34 | 70.34 | 67.99 | 69.65 | 215,937 | -0.05(-0.07%) |
May 19, 2022 | 69.52 | 70.32 | 69.35 | 69.69 | 63,106 | -0.34(-0.49%) |
May 18, 2022 | 72.21 | 72.22 | 69.98 | 70.03 | 35,990 | -3.00(-4.10%) |
May 17, 2022 | 72.90 | 73.07 | 72.21 | 73.03 | 38,757 | +1.41(+1.96%) |
May 16, 2022 | 71.74 | 72.33 | 71.42 | 71.63 | 8,924 | -0.25(-0.34%) |
May 13, 2022 | 71.09 | 72.20 | 71.01 | 71.87 | 27,919 | +1.87(+2.68%) |
May 12, 2022 | 69.56 | 70.40 | 68.90 | 70.00 | 60,854 | -0.23(-0.33%) |
May 11, 2022 | 71.34 | 72.28 | 70.19 | 70.23 | 75,711 | -1.36(-1.90%) |
May 10, 2022 | 72.55 | 72.77 | 70.87 | 71.59 | 64,115 | +0.19(+0.27%) |
May 09, 2022 | 72.69 | 72.81 | 71.08 | 71.39 | 77,412 | -2.43(-3.29%) |
May 06, 2022 | 73.83 | 74.71 | 72.83 | 73.82 | 68,156 | -0.49(-0.66%) |
May 05, 2022 | 76.19 | 76.19 | 73.67 | 74.31 | 41,003 | -2.83(-3.67%) |
May 04, 2022 | 75.02 | 77.14 | 74.42 | 77.14 | 24,444 | +2.23(+2.97%) |
May 03, 2022 | 74.74 | 75.27 | 74.53 | 74.91 | 23,579 | +0.23(+0.30%) |