Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.62 | 83.86 | 82.14 | 83.48 | 538,571 | +0.93(+1.13%) |
Apr 27, 2023 | 80.64 | 82.61 | 80.54 | 82.55 | 518,069 | +2.46(+3.07%) |
Apr 26, 2023 | 80.84 | 81.25 | 79.88 | 80.09 | 448,897 | -1.23(-1.51%) |
Apr 25, 2023 | 81.36 | 82.20 | 80.93 | 81.32 | 393,388 | -0.73(-0.89%) |
Apr 24, 2023 | 82.36 | 83.09 | 81.92 | 82.05 | 297,866 | -0.65(-0.79%) |
Apr 21, 2023 | 83.47 | 83.47 | 81.92 | 82.70 | 257,517 | -0.36(-0.43%) |
Apr 20, 2023 | 82.82 | 83.88 | 82.64 | 83.06 | 281,506 | -0.42(-0.50%) |
Apr 19, 2023 | 83.22 | 83.52 | 82.07 | 83.47 | 478,529 | +0.12(+0.14%) |
Apr 18, 2023 | 83.44 | 84.09 | 82.97 | 83.35 | 381,690 | +0.18(+0.21%) |
Apr 17, 2023 | 82.45 | 83.24 | 82.16 | 83.18 | 321,022 | +1.06(+1.29%) |
Apr 14, 2023 | 82.53 | 83.76 | 81.89 | 82.12 | 301,788 | -0.44(-0.54%) |
Apr 13, 2023 | 82.41 | 82.76 | 81.08 | 82.56 | 309,431 | +0.36(+0.43%) |
Apr 12, 2023 | 82.50 | 82.91 | 81.77 | 82.21 | 259,597 | +0.44(+0.53%) |
Apr 11, 2023 | 81.64 | 82.87 | 81.02 | 81.77 | 405,424 | +0.80(+0.99%) |
Apr 10, 2023 | 79.56 | 81.72 | 79.56 | 80.97 | 706,581 | +1.11(+1.39%) |
Apr 06, 2023 | 80.30 | 80.76 | 79.46 | 79.86 | 366,403 | -0.50(-0.63%) |
Apr 05, 2023 | 81.17 | 81.47 | 79.53 | 80.37 | 398,629 | -1.35(-1.66%) |
Apr 04, 2023 | 85.21 | 85.72 | 81.01 | 81.72 | 407,351 | -3.25(-3.83%) |
Apr 03, 2023 | 85.26 | 86.19 | 84.23 | 84.97 | 357,938 | -0.35(-0.41%) |
Mar 31, 2023 | 84.16 | 85.40 | 84.16 | 85.32 | 395,233 | +1.75(+2.09%) |
Mar 30, 2023 | 84.01 | 84.30 | 83.24 | 83.57 | 381,771 | +0.61(+0.74%) |
Mar 29, 2023 | 82.54 | 83.31 | 82.02 | 82.96 | 316,318 | +1.36(+1.67%) |
Mar 28, 2023 | 80.74 | 81.87 | 80.74 | 81.59 | 290,232 | +0.61(+0.76%) |
Mar 27, 2023 | 81.06 | 81.67 | 80.10 | 80.98 | 395,780 | +1.21(+1.51%) |
Mar 24, 2023 | 79.13 | 79.83 | 78.11 | 79.77 | 643,778 | -0.44(-0.54%) |
Mar 23, 2023 | 81.17 | 82.35 | 79.36 | 80.21 | 460,514 | -0.96(-1.18%) |
Mar 22, 2023 | 82.72 | 83.38 | 81.08 | 81.17 | 448,284 | -1.98(-2.38%) |
Mar 21, 2023 | 82.64 | 83.65 | 82.62 | 83.15 | 925,466 | +2.24(+2.77%) |
Mar 20, 2023 | 79.03 | 81.32 | 78.73 | 80.90 | 930,492 | +2.59(+3.31%) |
Mar 17, 2023 | 80.47 | 81.19 | 77.74 | 78.31 | 1,284,683 | -2.86(-3.52%) |
Mar 16, 2023 | 78.13 | 81.33 | 77.94 | 81.17 | 1,125,914 | +2.00(+2.52%) |
Mar 15, 2023 | 82.89 | 83.33 | 78.98 | 79.17 | 1,002,195 | -5.97(-7.01%) |
Mar 14, 2023 | 85.67 | 86.42 | 83.78 | 85.14 | 589,362 | +1.46(+1.75%) |
Mar 13, 2023 | 84.06 | 84.98 | 82.08 | 83.68 | 728,300 | -1.81(-2.12%) |
Mar 10, 2023 | 88.63 | 88.63 | 84.39 | 85.49 | 857,970 | -3.14(-3.55%) |
Mar 09, 2023 | 91.09 | 91.28 | 88.59 | 88.63 | 412,687 | -1.99(-2.19%) |
Mar 08, 2023 | 90.63 | 91.11 | 89.91 | 90.62 | 357,499 | +0.09(+0.10%) |
Mar 07, 2023 | 91.48 | 91.83 | 90.43 | 90.53 | 246,743 | -0.57(-0.63%) |
Mar 06, 2023 | 92.58 | 92.77 | 90.74 | 91.10 | 304,357 | -1.37(-1.48%) |
Mar 03, 2023 | 91.97 | 92.57 | 90.89 | 92.47 | 306,105 | +0.99(+1.08%) |
Mar 02, 2023 | 90.18 | 91.53 | 89.95 | 91.49 | 307,089 | +0.76(+0.84%) |
Mar 01, 2023 | 89.54 | 90.87 | 89.50 | 90.73 | 331,274 | +1.15(+1.29%) |
Feb 28, 2023 | 88.94 | 90.55 | 88.94 | 89.57 | 427,789 | +0.54(+0.61%) |
Feb 27, 2023 | 89.47 | 89.53 | 88.51 | 89.03 | 387,129 | +0.52(+0.59%) |
Feb 24, 2023 | 87.59 | 88.99 | 87.06 | 88.51 | 466,988 | -0.68(-0.76%) |
Feb 23, 2023 | 90.25 | 90.71 | 88.67 | 89.19 | 496,477 | -0.45(-0.51%) |
Feb 22, 2023 | 90.03 | 90.75 | 89.38 | 89.64 | 338,036 | -0.06(-0.07%) |
Feb 21, 2023 | 91.66 | 92.35 | 89.20 | 89.70 | 306,308 | -3.12(-3.37%) |
Feb 17, 2023 | 92.46 | 93.18 | 91.86 | 92.83 | 469,392 | +0.29(+0.31%) |
Feb 16, 2023 | 92.29 | 93.80 | 91.10 | 92.54 | 609,774 | -0.62(-0.67%) |
Feb 15, 2023 | 91.98 | 93.43 | 91.60 | 93.16 | 577,465 | +0.97(+1.05%) |
Feb 14, 2023 | 91.65 | 92.81 | 90.77 | 92.20 | 498,977 | +0.42(+0.46%) |
Feb 13, 2023 | 90.17 | 91.82 | 89.64 | 91.77 | 670,839 | +2.10(+2.34%) |
Feb 10, 2023 | 87.41 | 89.87 | 87.12 | 89.67 | 732,273 | +2.47(+2.84%) |
Feb 09, 2023 | 89.77 | 90.31 | 87.09 | 87.20 | 936,737 | -2.79(-3.10%) |
Feb 08, 2023 | 89.29 | 91.18 | 89.29 | 89.99 | 619,327 | -0.17(-0.19%) |
Feb 07, 2023 | 88.65 | 90.28 | 88.00 | 90.16 | 608,452 | +0.92(+1.03%) |
Feb 06, 2023 | 89.80 | 90.66 | 88.94 | 89.24 | 544,723 | -1.82(-2.00%) |
Feb 03, 2023 | 90.42 | 91.65 | 89.86 | 91.06 | 448,700 | -0.34(-0.38%) |
Feb 02, 2023 | 91.82 | 93.07 | 90.28 | 91.41 | 878,308 | +0.59(+0.65%) |
Feb 01, 2023 | 89.73 | 91.39 | 89.15 | 90.82 | 551,710 | +0.55(+0.61%) |
Jan 31, 2023 | 88.41 | 90.27 | 88.39 | 90.26 | 580,503 | +2.25(+2.55%) |
Jan 30, 2023 | 89.09 | 89.61 | 87.76 | 88.02 | 311,130 | -1.92(-2.14%) |
Jan 27, 2023 | 89.46 | 90.70 | 89.30 | 89.94 | 487,145 | +0.40(+0.45%) |
Jan 26, 2023 | 87.80 | 89.57 | 86.71 | 89.54 | 642,425 | +2.37(+2.71%) |
Jan 25, 2023 | 86.86 | 87.71 | 86.34 | 87.17 | 388,058 | -0.62(-0.71%) |
Jan 24, 2023 | 86.64 | 88.19 | 86.44 | 87.79 | 433,382 | +0.33(+0.37%) |
Jan 23, 2023 | 84.94 | 87.50 | 84.73 | 87.47 | 541,866 | +2.62(+3.09%) |
Jan 20, 2023 | 83.04 | 84.91 | 82.37 | 84.84 | 271,225 | +2.46(+2.99%) |
Jan 19, 2023 | 84.12 | 84.28 | 82.35 | 82.38 | 407,814 | -2.71(-3.19%) |
Jan 18, 2023 | 86.00 | 87.19 | 84.99 | 85.09 | 412,104 | -0.41(-0.48%) |
Jan 17, 2023 | 86.90 | 87.21 | 85.40 | 85.50 | 279,836 | -1.37(-1.58%) |
Jan 13, 2023 | 85.27 | 87.19 | 85.27 | 86.87 | 420,624 | +0.95(+1.10%) |
Jan 12, 2023 | 84.45 | 86.00 | 83.49 | 85.93 | 561,408 | +1.87(+2.23%) |
Jan 11, 2023 | 84.43 | 84.79 | 83.83 | 84.06 | 591,850 | +0.29(+0.34%) |
Jan 10, 2023 | 83.39 | 83.88 | 82.78 | 83.77 | 644,578 | +0.09(+0.11%) |
Jan 09, 2023 | 84.44 | 85.02 | 83.60 | 83.68 | 397,481 | -0.34(-0.41%) |
Jan 06, 2023 | 81.93 | 84.22 | 81.56 | 84.03 | 324,489 | +3.23(+4.00%) |
Jan 05, 2023 | 81.07 | 82.14 | 80.25 | 80.79 | 453,103 | -1.01(-1.23%) |
Jan 04, 2023 | 81.42 | 82.15 | 80.69 | 81.80 | 315,713 | +1.04(+1.29%) |
Jan 03, 2023 | 80.75 | 81.34 | 79.70 | 80.75 | 390,613 | +0.83(+1.04%) |
Dec 30, 2022 | 79.96 | 80.26 | 79.37 | 79.93 | 237,092 | -0.61(-0.76%) |
Dec 29, 2022 | 79.17 | 81.07 | 78.55 | 80.54 | 255,795 | +2.08(+2.65%) |
Dec 28, 2022 | 79.90 | 80.50 | 78.40 | 78.46 | 351,298 | -1.53(-1.91%) |
Dec 27, 2022 | 78.90 | 80.35 | 78.52 | 79.99 | 345,175 | +1.15(+1.46%) |
Dec 23, 2022 | 78.30 | 78.96 | 77.98 | 78.83 | 203,280 | +0.36(+0.46%) |
Dec 22, 2022 | 78.41 | 78.84 | 77.05 | 78.47 | 548,367 | -0.82(-1.03%) |
Dec 21, 2022 | 78.02 | 79.68 | 77.91 | 79.29 | 555,280 | +2.22(+2.88%) |
Dec 20, 2022 | 75.98 | 77.21 | 75.91 | 77.07 | 545,897 | +1.20(+1.58%) |
Dec 19, 2022 | 76.02 | 76.38 | 75.18 | 75.87 | 379,683 | -0.05(-0.06%) |
Dec 16, 2022 | 76.29 | 76.92 | 75.12 | 75.92 | 854,119 | -1.38(-1.79%) |
Dec 15, 2022 | 78.98 | 78.98 | 77.24 | 77.30 | 512,278 | -2.97(-3.70%) |
Dec 14, 2022 | 81.31 | 82.08 | 79.58 | 80.26 | 435,028 | -1.04(-1.28%) |
Dec 13, 2022 | 83.68 | 84.11 | 80.94 | 81.31 | 587,524 | +0.42(+0.52%) |
Dec 12, 2022 | 79.74 | 80.89 | 79.29 | 80.88 | 396,931 | +1.44(+1.81%) |
Dec 09, 2022 | 80.83 | 81.23 | 79.16 | 79.44 | 301,946 | -1.19(-1.48%) |
Dec 08, 2022 | 79.88 | 80.64 | 79.75 | 80.64 | 192,252 | +1.14(+1.44%) |
Dec 07, 2022 | 79.11 | 79.82 | 78.38 | 79.49 | 320,888 | +0.35(+0.45%) |
Dec 06, 2022 | 81.68 | 81.75 | 78.71 | 79.14 | 457,094 | -2.41(-2.96%) |
Dec 05, 2022 | 82.72 | 82.72 | 81.02 | 81.55 | 290,667 | -1.97(-2.36%) |
Dec 02, 2022 | 82.36 | 84.36 | 81.80 | 83.52 | 299,059 | +0.07(+0.08%) |
Dec 01, 2022 | 84.10 | 84.44 | 83.34 | 83.45 | 266,840 | +0.16(+0.19%) |
Nov 30, 2022 | 80.76 | 83.31 | 79.89 | 83.30 | 400,130 | +2.63(+3.25%) |
Nov 29, 2022 | 80.29 | 81.18 | 80.28 | 80.67 | 250,227 | +0.65(+0.81%) |
Nov 28, 2022 | 82.13 | 82.13 | 79.97 | 80.02 | 647,413 | -3.06(-3.69%) |
Nov 25, 2022 | 82.77 | 83.19 | 82.60 | 83.09 | 73,280 | +0.43(+0.52%) |
Nov 23, 2022 | 83.22 | 83.66 | 82.16 | 82.66 | 229,033 | -0.52(-0.63%) |
Nov 22, 2022 | 82.86 | 83.29 | 82.08 | 83.18 | 260,210 | +0.96(+1.17%) |
Nov 21, 2022 | 82.34 | 83.29 | 82.20 | 82.21 | 400,400 | -0.59(-0.71%) |
Nov 18, 2022 | 83.45 | 83.57 | 82.35 | 82.80 | 537,229 | +0.64(+0.78%) |
Nov 17, 2022 | 81.49 | 82.29 | 80.45 | 82.16 | 523,586 | -0.47(-0.57%) |
Nov 16, 2022 | 81.94 | 82.96 | 81.45 | 82.64 | 1,012,788 | -0.02(-0.02%) |
Nov 15, 2022 | 81.23 | 83.25 | 81.23 | 82.66 | 756,499 | +2.65(+3.32%) |
Nov 14, 2022 | 80.36 | 81.50 | 79.98 | 80.00 | 440,566 | -1.14(-1.40%) |
Nov 11, 2022 | 79.34 | 81.96 | 79.34 | 81.14 | 463,787 | +1.94(+2.44%) |
Nov 10, 2022 | 77.69 | 79.22 | 77.13 | 79.21 | 541,581 | +4.95(+6.67%) |
Nov 09, 2022 | 74.56 | 76.02 | 74.25 | 74.26 | 379,622 | -1.25(-1.65%) |
Nov 08, 2022 | 76.44 | 76.91 | 74.87 | 75.50 | 286,080 | -0.77(-1.00%) |
Nov 07, 2022 | 74.88 | 76.31 | 74.47 | 76.27 | 385,288 | +1.98(+2.67%) |
Nov 04, 2022 | 71.99 | 74.90 | 71.78 | 74.29 | 493,880 | +3.06(+4.30%) |
Nov 03, 2022 | 70.90 | 72.99 | 68.73 | 71.22 | 791,084 | -1.94(-2.65%) |
Nov 02, 2022 | 75.46 | 72.88 | 73.16 | 661,958 | -2.76(-3.64%) | |
Nov 01, 2022 | 75.84 | 76.30 | 75.18 | 75.92 | 301,920 | +0.87(+1.17%) |
Oct 31, 2022 | 75.02 | 75.93 | 74.42 | 75.04 | 349,026 | -0.57(-0.75%) |
Oct 28, 2022 | 73.31 | 75.76 | 72.59 | 75.61 | 426,814 | +2.68(+3.68%) |
Oct 27, 2022 | 72.94 | 74.44 | 72.81 | 72.93 | 324,054 | +0.49(+0.68%) |
Oct 26, 2022 | 72.66 | 73.68 | 72.31 | 72.44 | 498,897 | -0.09(-0.12%) |
Oct 25, 2022 | 70.27 | 72.90 | 70.27 | 72.53 | 405,965 | +2.07(+2.94%) |
Oct 24, 2022 | 69.91 | 70.84 | 69.69 | 70.45 | 311,439 | +0.83(+1.18%) |
Oct 21, 2022 | 67.37 | 70.01 | 66.80 | 69.63 | 259,035 | +2.53(+3.78%) |
Oct 20, 2022 | 68.87 | 69.63 | 66.77 | 67.10 | 254,226 | -1.56(-2.27%) |
Oct 19, 2022 | 68.91 | 69.48 | 67.74 | 68.66 | 239,690 | -1.16(-1.66%) |
Oct 18, 2022 | 70.59 | 70.74 | 69.17 | 69.82 | 311,989 | +1.27(+1.85%) |
Oct 17, 2022 | 67.35 | 68.66 | 67.32 | 68.55 | 305,884 | +2.59(+3.93%) |
Oct 14, 2022 | 67.55 | 68.16 | 65.56 | 65.96 | 257,239 | -1.28(-1.90%) |
Oct 13, 2022 | 64.13 | 68.10 | 63.37 | 67.23 | 462,783 | +1.46(+2.23%) |
Oct 12, 2022 | 66.81 | 66.81 | 65.68 | 65.77 | 328,901 | -0.91(-1.37%) |
Oct 11, 2022 | 67.08 | 67.52 | 65.98 | 66.68 | 689,514 | -0.99(-1.47%) |
Oct 10, 2022 | 68.48 | 68.81 | 67.21 | 67.67 | 293,869 | -0.57(-0.83%) |
Oct 07, 2022 | 69.57 | 69.91 | 67.82 | 68.24 | 384,461 | -2.21(-3.14%) |
Oct 06, 2022 | 69.98 | 70.71 | 69.67 | 70.45 | 430,767 | +0.26(+0.36%) |
Oct 05, 2022 | 68.85 | 70.65 | 68.78 | 70.20 | 345,299 | +0.32(+0.46%) |
Oct 04, 2022 | 68.20 | 70.21 | 68.19 | 69.88 | 484,552 | +2.93(+4.37%) |
Oct 03, 2022 | 65.17 | 67.31 | 64.60 | 66.95 | 477,047 | +2.76(+4.30%) |
Sep 30, 2022 | 64.87 | 65.82 | 63.96 | 64.19 | 499,204 | -0.46(-0.71%) |
Sep 29, 2022 | 65.85 | 66.06 | 64.02 | 64.65 | 548,125 | -2.22(-3.32%) |
Sep 28, 2022 | 65.80 | 67.32 | 65.21 | 66.87 | 251,150 | +1.82(+2.79%) |
Sep 27, 2022 | 66.25 | 66.74 | 64.16 | 65.05 | 287,840 | -0.29(-0.45%) |
Sep 26, 2022 | 65.28 | 66.50 | 64.90 | 65.35 | 308,590 | -0.37(-0.57%) |
Sep 23, 2022 | 66.42 | 66.55 | 64.77 | 65.72 | 203,067 | -1.53(-2.28%) |
Sep 22, 2022 | 68.24 | 68.48 | 67.06 | 67.25 | 224,957 | -1.25(-1.82%) |
Sep 21, 2022 | 70.09 | 70.52 | 68.50 | 68.50 | 292,390 | -0.90(-1.30%) |
Sep 20, 2022 | 69.94 | 69.94 | 68.75 | 69.40 | 466,833 | -1.12(-1.59%) |
Sep 19, 2022 | 68.73 | 70.80 | 68.73 | 70.52 | 464,727 | +1.26(+1.82%) |
Sep 16, 2022 | 70.05 | 70.35 | 68.50 | 69.27 | 972,265 | -1.76(-2.48%) |
Sep 15, 2022 | 71.70 | 72.52 | 70.73 | 71.02 | 212,118 | -1.07(-1.49%) |
Sep 14, 2022 | 72.50 | 72.50 | 71.08 | 72.10 | 382,167 | -0.37(-0.52%) |
Sep 13, 2022 | 74.08 | 74.31 | 72.32 | 72.47 | 367,394 | -3.70(-4.86%) |
Sep 12, 2022 | 75.05 | 76.57 | 75.05 | 76.17 | 543,425 | +1.81(+2.43%) |
Sep 09, 2022 | 73.37 | 74.57 | 72.95 | 74.36 | 356,975 | +1.84(+2.53%) |
Sep 08, 2022 | 71.37 | 72.55 | 71.15 | 72.53 | 325,120 | +0.26(+0.35%) |
Sep 07, 2022 | 70.22 | 72.42 | 70.07 | 72.27 | 269,529 | +1.53(+2.17%) |
Sep 06, 2022 | 71.05 | 71.00 | 69.82 | 70.74 | 246,669 | +0.03(+0.04%) |
Sep 02, 2022 | 72.20 | 72.74 | 70.34 | 70.71 | 253,154 | -0.57(-0.80%) |
Sep 01, 2022 | 70.65 | 71.32 | 70.05 | 71.28 | 296,656 | +0.29(+0.41%) |
Aug 31, 2022 | 72.57 | 72.80 | 70.86 | 70.99 | 315,984 | -1.31(-1.81%) |
Aug 30, 2022 | 73.58 | 73.58 | 71.74 | 72.30 | 288,873 | -0.93(-1.27%) |
Aug 29, 2022 | 72.86 | 73.49 | 72.42 | 73.23 | 225,224 | -0.31(-0.43%) |
Aug 26, 2022 | 77.28 | 77.34 | 73.42 | 73.55 | 270,016 | -3.74(-4.84%) |
Aug 25, 2022 | 76.35 | 77.49 | 76.25 | 77.28 | 218,306 | +1.26(+1.66%) |
Aug 24, 2022 | 76.49 | 76.65 | 75.82 | 76.02 | 696,343 | -0.06(-0.08%) |
Aug 23, 2022 | 76.45 | 77.31 | 75.89 | 76.08 | 238,260 | -0.37(-0.49%) |
Aug 22, 2022 | 77.80 | 77.89 | 76.11 | 76.45 | 316,226 | -2.63(-3.33%) |
Aug 19, 2022 | 79.97 | 79.97 | 78.46 | 79.09 | 295,963 | -1.85(-2.29%) |
Aug 18, 2022 | 80.06 | 80.97 | 79.81 | 80.94 | 316,538 | +0.50(+0.62%) |
Aug 17, 2022 | 80.75 | 80.80 | 79.85 | 80.44 | 242,949 | -1.16(-1.43%) |
Aug 16, 2022 | 80.75 | 81.73 | 80.40 | 81.60 | 512,119 | +0.45(+0.55%) |
Aug 15, 2022 | 80.45 | 81.45 | 80.33 | 81.15 | 365,206 | -0.23(-0.29%) |
Aug 12, 2022 | 80.00 | 81.44 | 79.90 | 81.39 | 280,446 | +1.40(+1.75%) |
Aug 11, 2022 | 80.21 | 81.73 | 79.57 | 79.99 | 509,602 | +0.23(+0.28%) |
Aug 10, 2022 | 78.41 | 80.05 | 78.05 | 79.76 | 454,524 | +3.38(+4.42%) |
Aug 09, 2022 | 77.06 | 77.64 | 75.62 | 76.38 | 552,315 | -0.80(-1.04%) |
Aug 08, 2022 | 77.40 | 78.39 | 76.88 | 77.19 | 648,794 | +0.48(+0.63%) |
Aug 05, 2022 | 75.26 | 76.75 | 74.97 | 76.71 | 516,899 | +1.30(+1.73%) |
Aug 04, 2022 | 76.35 | 76.87 | 74.97 | 75.41 | 658,247 | +1.80(+2.45%) |
Aug 03, 2022 | 72.72 | 74.08 | 71.85 | 73.60 | 455,571 | +1.69(+2.35%) |
Aug 02, 2022 | 72.75 | 73.23 | 71.72 | 71.91 | 517,712 | -1.21(-1.66%) |
Aug 01, 2022 | 72.53 | 73.64 | 71.96 | 73.12 | 397,331 | -0.31(-0.43%) |
Jul 29, 2022 | 72.10 | 73.87 | 71.72 | 73.44 | 289,224 | +1.14(+1.57%) |
Jul 28, 2022 | 71.25 | 72.54 | 70.78 | 72.30 | 306,463 | +1.41(+1.99%) |
Jul 27, 2022 | 69.30 | 71.36 | 69.05 | 70.89 | 274,976 | +1.72(+2.49%) |
Jul 26, 2022 | 68.36 | 69.30 | 68.26 | 69.17 | 312,638 | +0.47(+0.68%) |
Jul 25, 2022 | 69.25 | 69.25 | 68.27 | 68.70 | 235,267 | -0.35(-0.51%) |
Jul 22, 2022 | 69.68 | 69.82 | 68.58 | 69.05 | 195,901 | -0.32(-0.47%) |
Jul 21, 2022 | 68.29 | 69.43 | 68.04 | 69.38 | 270,540 | +1.10(+1.61%) |
Jul 20, 2022 | 68.05 | 68.79 | 67.66 | 68.28 | 639,849 | +0.46(+0.68%) |
Jul 19, 2022 | 66.00 | 67.85 | 66.00 | 67.82 | 518,998 | +2.87(+4.42%) |
Jul 18, 2022 | 66.28 | 66.51 | 64.73 | 64.95 | 544,181 | -0.56(-0.85%) |
Jul 15, 2022 | 65.00 | 65.96 | 64.06 | 65.51 | 517,184 | +1.88(+2.95%) |
Jul 14, 2022 | 63.15 | 63.87 | 62.42 | 63.63 | 326,297 | -0.67(-1.04%) |
Jul 13, 2022 | 63.62 | 64.71 | 63.33 | 64.30 | 274,210 | -0.44(-0.68%) |
Jul 12, 2022 | 63.85 | 65.97 | 63.85 | 64.74 | 308,356 | +0.47(+0.73%) |
Jul 11, 2022 | 64.11 | 65.03 | 64.00 | 64.27 | 499,797 | -2.10(-3.17%) |
Jul 08, 2022 | 67.08 | 67.34 | 65.85 | 66.37 | 402,454 | -1.03(-1.52%) |
Jul 07, 2022 | 66.45 | 67.46 | 66.06 | 67.40 | 355,767 | +1.85(+2.82%) |
Jul 06, 2022 | 65.88 | 66.31 | 64.37 | 65.55 | 557,076 | -0.37(-0.56%) |
Jul 05, 2022 | 64.80 | 65.99 | 63.33 | 65.92 | 630,268 | -0.15(-0.22%) |
Jul 01, 2022 | 65.66 | 67.09 | 65.22 | 66.07 | 359,775 | +0.25(+0.39%) |
Jun 30, 2022 | 64.90 | 66.17 | 64.13 | 65.81 | 427,933 | +0.02(+0.03%) |
Jun 29, 2022 | 66.25 | 66.89 | 65.00 | 65.79 | 315,972 | -0.64(-0.96%) |
Jun 28, 2022 | 68.73 | 68.96 | 66.41 | 66.43 | 487,054 | -1.62(-2.39%) |
Jun 27, 2022 | 68.73 | 69.20 | 67.67 | 68.05 | 451,635 | -0.03(-0.04%) |
Jun 24, 2022 | 65.85 | 68.26 | 65.71 | 68.08 | 660,169 | +3.00(+4.62%) |
Jun 23, 2022 | 64.81 | 65.67 | 63.87 | 65.08 | 497,526 | +0.01(+0.02%) |
Jun 22, 2022 | 63.78 | 65.37 | 63.53 | 65.07 | 936,829 | +0.03(+0.05%) |
Jun 21, 2022 | 64.18 | 65.56 | 63.21 | 65.04 | 706,482 | +2.07(+3.30%) |
Jun 17, 2022 | 64.13 | 64.59 | 62.73 | 62.97 | 1,307,086 | -1.28(-2.00%) |
Jun 16, 2022 | 65.68 | 65.68 | 62.97 | 64.25 | 818,842 | -2.67(-3.99%) |
Jun 15, 2022 | 67.11 | 67.86 | 66.19 | 66.92 | 706,568 | +0.40(+0.60%) |
Jun 14, 2022 | 67.15 | 67.56 | 65.71 | 66.52 | 449,448 | +0.02(+0.03%) |
Jun 13, 2022 | 66.58 | 67.53 | 65.90 | 66.50 | 477,376 | -2.20(-3.21%) |
Jun 10, 2022 | 70.40 | 70.40 | 68.48 | 68.70 | 419,199 | -3.52(-4.87%) |
Jun 09, 2022 | 72.55 | 73.81 | 72.19 | 72.22 | 386,830 | -0.75(-1.03%) |
Jun 08, 2022 | 73.05 | 74.35 | 72.51 | 72.97 | 1,260,143 | -0.75(-1.02%) |
Jun 07, 2022 | 73.07 | 73.87 | 72.24 | 73.72 | 493,780 | +0.15(+0.20%) |
Jun 06, 2022 | 73.21 | 73.60 | 72.67 | 73.57 | 433,608 | +1.01(+1.40%) |
Jun 03, 2022 | 72.33 | 73.12 | 71.84 | 72.56 | 327,303 | -0.58(-0.80%) |
Jun 02, 2022 | 70.83 | 73.19 | 70.51 | 73.15 | 472,501 | +2.91(+4.14%) |
Jun 01, 2022 | 72.35 | 72.57 | 69.56 | 70.24 | 601,377 | -1.74(-2.41%) |
May 31, 2022 | 71.46 | 72.46 | 70.91 | 71.98 | 1,541,863 | +0.81(+1.14%) |
May 27, 2022 | 70.20 | 71.18 | 70.18 | 71.17 | 473,972 | +1.51(+2.17%) |
May 26, 2022 | 68.47 | 70.02 | 68.04 | 69.66 | 480,533 | +2.24(+3.33%) |
May 25, 2022 | 67.25 | 67.54 | 65.92 | 67.41 | 2,031,074 | -0.42(-0.62%) |
May 24, 2022 | 67.86 | 68.54 | 66.15 | 67.83 | 398,547 | -0.20(-0.29%) |
May 23, 2022 | 68.42 | 68.52 | 67.21 | 68.03 | 824,914 | +0.71(+1.06%) |
May 20, 2022 | 67.90 | 68.43 | 65.48 | 67.32 | 898,435 | -0.33(-0.49%) |
May 19, 2022 | 67.90 | 68.76 | 67.04 | 67.65 | 517,461 | -0.66(-0.97%) |
May 18, 2022 | 70.64 | 70.87 | 68.21 | 68.31 | 444,189 | -2.96(-4.16%) |
May 17, 2022 | 70.83 | 71.40 | 69.75 | 71.27 | 409,999 | +1.83(+2.64%) |
May 16, 2022 | 69.98 | 70.29 | 68.79 | 69.44 | 484,521 | -1.26(-1.78%) |
May 13, 2022 | 70.18 | 71.98 | 70.08 | 70.70 | 665,303 | +1.50(+2.17%) |
May 12, 2022 | 67.51 | 69.69 | 67.51 | 69.20 | 726,606 | +1.25(+1.84%) |
May 11, 2022 | 67.80 | 70.22 | 67.08 | 67.95 | 1,088,585 | -0.14(-0.20%) |
May 10, 2022 | 70.33 | 70.73 | 67.52 | 68.09 | 901,716 | -1.31(-1.88%) |
May 09, 2022 | 68.79 | 70.46 | 68.18 | 69.39 | 754,936 | -0.50(-0.71%) |
May 06, 2022 | 71.45 | 71.45 | 68.91 | 69.89 | 539,757 | -1.97(-2.74%) |
May 05, 2022 | 73.03 | 73.57 | 71.21 | 71.86 | 682,497 | -2.45(-3.29%) |
May 04, 2022 | 70.69 | 74.71 | 69.74 | 74.31 | 993,040 | +3.21(+4.51%) |
May 03, 2022 | 70.15 | 72.04 | 68.74 | 71.10 | 1,464,773 | +1.43(+2.06%) |