Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.20 | 77.49 | 75.99 | 76.37 | 880,025 | -0.62(-0.81%) |
Apr 27, 2023 | 76.24 | 77.21 | 76.24 | 76.99 | 1,232,734 | +0.91(+1.20%) |
Apr 26, 2023 | 76.95 | 76.95 | 75.83 | 76.08 | 1,306,129 | -1.16(-1.50%) |
Apr 25, 2023 | 78.27 | 78.30 | 77.18 | 77.24 | 868,904 | -0.83(-1.06%) |
Apr 24, 2023 | 77.16 | 78.25 | 77.10 | 78.07 | 934,808 | +0.56(+0.72%) |
Apr 21, 2023 | 78.12 | 78.61 | 77.50 | 77.51 | 1,285,565 | +0.00(+0.00%) |
Apr 20, 2023 | 76.00 | 77.86 | 75.71 | 77.51 | 1,264,893 | +1.72(+2.27%) |
Apr 19, 2023 | 74.88 | 75.80 | 74.23 | 75.79 | 1,345,924 | +0.97(+1.30%) |
Apr 18, 2023 | 73.95 | 74.87 | 73.69 | 74.82 | 1,184,575 | +1.15(+1.56%) |
Apr 17, 2023 | 74.10 | 74.48 | 73.43 | 73.67 | 832,187 | -0.05(-0.07%) |
Apr 14, 2023 | 74.61 | 75.20 | 73.61 | 73.72 | 978,054 | -1.06(-1.42%) |
Apr 13, 2023 | 74.94 | 75.14 | 74.38 | 74.78 | 1,181,083 | +0.00(+0.00%) |
Apr 12, 2023 | 76.21 | 76.48 | 74.62 | 74.78 | 1,061,958 | -1.35(-1.77%) |
Apr 11, 2023 | 76.36 | 76.73 | 76.06 | 76.13 | 925,442 | +0.15(+0.20%) |
Apr 10, 2023 | 75.07 | 76.19 | 74.73 | 75.98 | 1,108,697 | +0.54(+0.72%) |
Apr 06, 2023 | 74.59 | 75.91 | 73.83 | 75.44 | 1,157,460 | -0.80(-1.05%) |
Apr 05, 2023 | 76.00 | 76.45 | 75.54 | 76.24 | 1,391,003 | +0.49(+0.65%) |
Apr 04, 2023 | 76.76 | 76.98 | 75.64 | 75.75 | 1,065,239 | -0.77(-1.01%) |
Apr 03, 2023 | 76.12 | 76.59 | 75.75 | 76.52 | 1,082,724 | +0.45(+0.59%) |
Mar 31, 2023 | 75.11 | 76.30 | 74.78 | 76.07 | 1,073,644 | +1.33(+1.78%) |
Mar 30, 2023 | 75.26 | 75.68 | 74.51 | 74.74 | 893,591 | -0.43(-0.57%) |
Mar 29, 2023 | 76.00 | 76.14 | 74.83 | 75.17 | 1,132,315 | -0.58(-0.77%) |
Mar 28, 2023 | 75.46 | 77.02 | 75.15 | 75.75 | 1,505,080 | +0.59(+0.78%) |
Mar 27, 2023 | 75.70 | 75.99 | 74.89 | 75.16 | 1,878,745 | -0.02(-0.03%) |
Mar 24, 2023 | 74.83 | 75.43 | 74.31 | 75.18 | 1,170,029 | +0.05(+0.07%) |
Mar 23, 2023 | 75.41 | 75.86 | 74.80 | 75.13 | 909,870 | -0.16(-0.21%) |
Mar 22, 2023 | 75.98 | 76.26 | 75.23 | 75.29 | 1,002,225 | -0.79(-1.04%) |
Mar 21, 2023 | 75.89 | 76.21 | 75.37 | 76.08 | 1,020,490 | +0.23(+0.30%) |
Mar 20, 2023 | 75.40 | 76.37 | 75.02 | 75.85 | 1,762,738 | +0.73(+0.97%) |
Mar 17, 2023 | 75.63 | 75.69 | 74.19 | 75.12 | 3,805,071 | -0.73(-0.96%) |
Mar 16, 2023 | 75.52 | 75.88 | 74.60 | 75.85 | 1,737,849 | +0.07(+0.09%) |
Mar 15, 2023 | 74.78 | 76.16 | 74.16 | 75.78 | 1,993,818 | +0.92(+1.23%) |
Mar 14, 2023 | 74.10 | 75.45 | 74.00 | 74.86 | 1,340,753 | +1.27(+1.73%) |
Mar 13, 2023 | 74.43 | 75.71 | 73.31 | 73.59 | 1,840,240 | -1.19(-1.59%) |
Mar 10, 2023 | 76.67 | 76.70 | 74.43 | 74.78 | 1,918,067 | -1.28(-1.68%) |
Mar 09, 2023 | 77.82 | 78.88 | 75.91 | 76.06 | 4,542,026 | +1.75(+2.35%) |
Mar 08, 2023 | 73.50 | 74.46 | 73.03 | 74.31 | 1,792,451 | +0.70(+0.95%) |
Mar 07, 2023 | 73.69 | 74.62 | 73.42 | 73.61 | 1,235,251 | +0.33(+0.45%) |
Mar 06, 2023 | 74.11 | 74.15 | 72.83 | 73.28 | 2,022,495 | -0.68(-0.92%) |
Mar 03, 2023 | 73.95 | 74.25 | 73.28 | 73.96 | 1,145,281 | -0.18(-0.24%) |
Mar 02, 2023 | 72.05 | 74.27 | 71.65 | 74.14 | 1,332,948 | +2.25(+3.13%) |
Mar 01, 2023 | 71.45 | 71.94 | 70.53 | 71.89 | 1,483,658 | +0.09(+0.13%) |
Feb 28, 2023 | 72.75 | 73.21 | 71.67 | 71.80 | 1,294,862 | -1.16(-1.59%) |
Feb 27, 2023 | 73.64 | 73.98 | 72.86 | 72.96 | 799,194 | -0.51(-0.69%) |
Feb 24, 2023 | 72.97 | 73.74 | 72.77 | 73.47 | 965,256 | -0.07(-0.10%) |
Feb 23, 2023 | 74.29 | 74.56 | 72.76 | 73.54 | 783,567 | -0.89(-1.20%) |
Feb 22, 2023 | 75.05 | 75.69 | 74.20 | 74.43 | 976,637 | -0.74(-0.98%) |
Feb 21, 2023 | 73.78 | 75.60 | 73.23 | 75.17 | 1,352,220 | +0.16(+0.21%) |
Feb 17, 2023 | 75.24 | 75.53 | 74.36 | 75.01 | 942,940 | -0.38(-0.50%) |
Feb 16, 2023 | 74.87 | 75.94 | 74.87 | 75.39 | 672,024 | -0.26(-0.34%) |
Feb 15, 2023 | 74.47 | 75.73 | 74.25 | 75.65 | 891,766 | +1.26(+1.69%) |
Feb 14, 2023 | 75.04 | 75.04 | 73.71 | 74.39 | 945,245 | -0.57(-0.76%) |
Feb 13, 2023 | 75.39 | 75.46 | 74.44 | 74.96 | 1,094,200 | +0.07(+0.09%) |
Feb 10, 2023 | 74.51 | 74.99 | 73.41 | 74.89 | 1,430,723 | +0.38(+0.51%) |
Feb 09, 2023 | 73.50 | 75.10 | 73.50 | 74.51 | 1,610,055 | +1.75(+2.41%) |
Feb 08, 2023 | 71.90 | 73.27 | 71.90 | 72.76 | 1,049,628 | -0.32(-0.44%) |
Feb 07, 2023 | 72.34 | 73.17 | 71.93 | 73.08 | 1,055,391 | +0.19(+0.26%) |
Feb 06, 2023 | 72.87 | 73.64 | 72.48 | 72.89 | 1,312,020 | +0.41(+0.57%) |
Feb 03, 2023 | 73.99 | 74.24 | 72.28 | 72.48 | 1,293,313 | -1.85(-2.49%) |
Feb 02, 2023 | 74.45 | 75.54 | 73.57 | 74.33 | 1,285,543 | -0.13(-0.17%) |
Feb 01, 2023 | 72.52 | 74.62 | 72.14 | 74.46 | 1,614,533 | +1.99(+2.75%) |
Jan 31, 2023 | 69.85 | 72.50 | 69.64 | 72.47 | 1,367,674 | +2.65(+3.80%) |
Jan 30, 2023 | 69.86 | 71.14 | 69.60 | 69.82 | 1,549,928 | +0.12(+0.17%) |
Jan 27, 2023 | 69.65 | 70.26 | 69.48 | 69.70 | 774,710 | +0.04(+0.06%) |
Jan 26, 2023 | 70.00 | 70.34 | 69.47 | 69.66 | 774,014 | -0.14(-0.20%) |
Jan 25, 2023 | 69.55 | 69.99 | 68.90 | 69.80 | 1,408,384 | +0.38(+0.55%) |
Jan 24, 2023 | 69.00 | 70.18 | 68.49 | 69.42 | 1,145,537 | +0.18(+0.26%) |
Jan 23, 2023 | 67.93 | 69.32 | 67.52 | 69.24 | 1,330,692 | +1.31(+1.93%) |
Jan 20, 2023 | 68.03 | 68.23 | 67.00 | 67.93 | 1,020,042 | +0.29(+0.43%) |
Jan 19, 2023 | 68.61 | 68.82 | 67.31 | 67.64 | 1,070,071 | -0.89(-1.30%) |
Jan 18, 2023 | 69.11 | 69.48 | 68.10 | 68.53 | 1,044,981 | -0.55(-0.80%) |
Jan 17, 2023 | 68.57 | 69.41 | 68.54 | 69.08 | 1,159,550 | +0.03(+0.04%) |
Jan 13, 2023 | 69.27 | 69.82 | 68.58 | 69.05 | 1,417,038 | -0.30(-0.43%) |
Jan 12, 2023 | 69.77 | 69.84 | 68.86 | 69.35 | 956,739 | -0.36(-0.52%) |
Jan 11, 2023 | 68.58 | 69.72 | 67.90 | 69.71 | 3,368,487 | +2.66(+3.97%) |
Jan 10, 2023 | 67.23 | 67.68 | 66.52 | 67.05 | 1,326,981 | -0.25(-0.37%) |
Jan 09, 2023 | 68.99 | 69.26 | 67.13 | 67.30 | 2,340,598 | -1.52(-2.21%) |
Jan 06, 2023 | 68.53 | 69.84 | 68.25 | 68.82 | 1,857,154 | +2.28(+3.43%) |
Jan 05, 2023 | 67.64 | 68.14 | 66.41 | 66.54 | 2,225,330 | -1.00(-1.48%) |
Jan 04, 2023 | 68.10 | 68.24 | 66.79 | 67.54 | 2,191,765 | -0.35(-0.52%) |
Jan 03, 2023 | 66.35 | 67.99 | 65.75 | 67.89 | 1,478,347 | +1.73(+2.61%) |
Dec 30, 2022 | 65.52 | 66.23 | 65.52 | 66.16 | 1,007,014 | +0.20(+0.30%) |
Dec 29, 2022 | 66.65 | 66.81 | 65.57 | 65.96 | 894,080 | -0.45(-0.68%) |
Dec 28, 2022 | 66.14 | 67.34 | 66.14 | 66.41 | 1,259,464 | +0.08(+0.12%) |
Dec 27, 2022 | 66.51 | 67.42 | 66.07 | 66.33 | 1,568,021 | -0.42(-0.63%) |
Dec 23, 2022 | 66.26 | 66.76 | 65.94 | 66.75 | 865,816 | +0.40(+0.60%) |
Dec 22, 2022 | 65.92 | 66.37 | 65.06 | 66.35 | 1,243,047 | -0.51(-0.76%) |
Dec 21, 2022 | 66.50 | 67.62 | 66.24 | 66.86 | 1,264,929 | +0.39(+0.59%) |
Dec 20, 2022 | 67.25 | 67.28 | 65.33 | 66.47 | 2,033,369 | -1.49(-2.19%) |
Dec 19, 2022 | 68.62 | 68.73 | 67.51 | 67.96 | 1,417,031 | -0.42(-0.61%) |
Dec 16, 2022 | 68.57 | 69.00 | 68.10 | 68.38 | 2,883,870 | -0.28(-0.41%) |
Dec 15, 2022 | 69.63 | 69.63 | 68.41 | 68.66 | 1,081,839 | -1.67(-2.37%) |
Dec 14, 2022 | 70.64 | 71.29 | 69.87 | 70.33 | 1,514,430 | +0.08(+0.11%) |
Dec 13, 2022 | 71.47 | 71.50 | 69.28 | 70.25 | 1,558,749 | -0.56(-0.79%) |
Dec 12, 2022 | 70.68 | 71.02 | 69.64 | 70.81 | 1,309,062 | +0.53(+0.75%) |
Dec 09, 2022 | 69.00 | 70.36 | 68.66 | 70.28 | 1,660,361 | +0.45(+0.64%) |
Dec 08, 2022 | 69.63 | 69.95 | 68.85 | 69.83 | 1,408,596 | +0.42(+0.61%) |
Dec 07, 2022 | 69.54 | 70.62 | 69.14 | 69.41 | 1,118,774 | -0.34(-0.49%) |
Dec 06, 2022 | 69.50 | 70.34 | 68.56 | 69.75 | 1,475,597 | +0.11(+0.16%) |
Dec 05, 2022 | 70.38 | 70.54 | 68.67 | 69.64 | 1,977,120 | -1.17(-1.65%) |
Dec 02, 2022 | 70.89 | 71.91 | 70.23 | 70.81 | 1,954,419 | +0.08(+0.11%) |
Dec 01, 2022 | 73.52 | 73.61 | 69.50 | 70.73 | 3,665,349 | -4.51(-5.99%) |
Nov 30, 2022 | 74.73 | 75.25 | 73.73 | 75.24 | 1,789,637 | +0.07(+0.09%) |
Nov 29, 2022 | 74.14 | 76.15 | 74.14 | 75.17 | 1,424,840 | +0.61(+0.82%) |
Nov 28, 2022 | 73.20 | 75.18 | 73.06 | 74.56 | 1,430,233 | +1.06(+1.44%) |
Nov 25, 2022 | 73.03 | 74.28 | 73.01 | 73.50 | 652,009 | +0.52(+0.71%) |
Nov 23, 2022 | 73.79 | 74.25 | 72.89 | 72.98 | 1,185,961 | -0.80(-1.08%) |
Nov 22, 2022 | 73.06 | 73.96 | 72.52 | 73.78 | 1,135,146 | +0.65(+0.89%) |
Nov 21, 2022 | 73.04 | 73.77 | 72.00 | 73.13 | 1,912,608 | +0.44(+0.61%) |
Nov 18, 2022 | 74.69 | 74.89 | 72.23 | 72.69 | 3,090,226 | -1.32(-1.78%) |
Nov 17, 2022 | 72.00 | 75.04 | 71.46 | 74.01 | 5,987,983 | -4.35(-5.55%) |
Nov 16, 2022 | 76.73 | 79.38 | 76.44 | 78.36 | 2,200,023 | -0.11(-0.14%) |
Nov 15, 2022 | 78.49 | 79.01 | 77.91 | 78.47 | 1,486,208 | +2.31(+3.03%) |
Nov 14, 2022 | 76.74 | 77.50 | 75.99 | 76.16 | 2,255,583 | +0.03(+0.04%) |
Nov 11, 2022 | 80.00 | 80.41 | 75.83 | 76.13 | 2,784,567 | -3.88(-4.85%) |
Nov 10, 2022 | 79.50 | 80.30 | 77.88 | 80.01 | 2,646,970 | +2.42(+3.12%) |
Nov 09, 2022 | 76.91 | 78.44 | 76.65 | 77.59 | 1,387,589 | +0.34(+0.44%) |
Nov 08, 2022 | 78.57 | 79.00 | 76.41 | 77.25 | 1,569,004 | -0.95(-1.21%) |
Nov 07, 2022 | 76.67 | 78.38 | 75.51 | 78.20 | 1,611,923 | +1.51(+1.97%) |
Nov 04, 2022 | 77.83 | 78.06 | 75.74 | 76.69 | 1,417,613 | -0.98(-1.26%) |
Nov 03, 2022 | 75.73 | 78.48 | 75.23 | 77.67 | 1,356,225 | +1.57(+2.06%) |
Nov 02, 2022 | 77.69 | 75.98 | 76.10 | 1,047,937 | -1.73(-2.22%) | |
Nov 01, 2022 | 77.52 | 78.83 | 76.75 | 77.83 | 1,151,471 | +0.43(+0.56%) |
Oct 31, 2022 | 77.50 | 78.46 | 77.19 | 77.40 | 1,449,704 | -0.41(-0.53%) |
Oct 28, 2022 | 76.59 | 78.40 | 75.88 | 77.81 | 1,157,822 | +1.35(+1.77%) |
Oct 27, 2022 | 75.21 | 77.18 | 74.95 | 76.46 | 1,267,817 | +1.43(+1.91%) |
Oct 26, 2022 | 74.11 | 75.58 | 73.87 | 75.03 | 1,663,803 | +0.83(+1.12%) |
Oct 25, 2022 | 71.37 | 74.47 | 71.01 | 74.20 | 1,592,790 | +2.48(+3.46%) |
Oct 24, 2022 | 71.65 | 72.93 | 71.13 | 71.72 | 1,344,615 | +0.52(+0.73%) |
Oct 21, 2022 | 70.34 | 71.22 | 69.85 | 71.20 | 1,068,001 | +0.96(+1.37%) |
Oct 20, 2022 | 71.78 | 72.33 | 70.15 | 70.24 | 1,489,242 | -1.70(-2.36%) |
Oct 19, 2022 | 72.26 | 72.99 | 70.80 | 71.94 | 1,385,899 | -0.72(-0.99%) |
Oct 18, 2022 | 72.35 | 73.37 | 72.03 | 72.66 | 1,960,991 | +1.23(+1.72%) |
Oct 17, 2022 | 71.09 | 71.76 | 70.38 | 71.43 | 1,664,837 | +0.40(+0.56%) |
Oct 14, 2022 | 72.10 | 72.46 | 70.60 | 71.03 | 2,004,255 | -1.18(-1.63%) |
Oct 13, 2022 | 70.50 | 73.07 | 70.50 | 72.21 | 2,052,177 | +0.61(+0.85%) |
Oct 12, 2022 | 73.00 | 74.58 | 71.58 | 71.60 | 1,690,806 | -0.72(-1.00%) |
Oct 11, 2022 | 70.06 | 72.85 | 69.96 | 72.32 | 2,226,908 | +2.59(+3.71%) |
Oct 10, 2022 | 70.56 | 70.94 | 69.66 | 69.73 | 2,079,004 | -0.48(-0.68%) |
Oct 07, 2022 | 71.20 | 71.59 | 70.02 | 70.21 | 1,596,919 | -1.11(-1.56%) |
Oct 06, 2022 | 72.25 | 72.71 | 71.27 | 71.32 | 1,934,727 | -0.93(-1.29%) |
Oct 05, 2022 | 74.34 | 74.46 | 72.15 | 72.25 | 2,814,096 | -2.22(-2.98%) |
Oct 04, 2022 | 75.39 | 76.37 | 74.25 | 74.47 | 2,550,120 | -0.45(-0.60%) |
Oct 03, 2022 | 72.76 | 75.22 | 72.76 | 74.92 | 1,915,911 | +2.11(+2.90%) |
Sep 30, 2022 | 74.68 | 74.68 | 72.65 | 72.81 | 2,335,731 | -1.66(-2.23%) |
Sep 29, 2022 | 76.09 | 76.62 | 74.39 | 74.47 | 2,077,412 | -1.59(-2.09%) |
Sep 28, 2022 | 76.08 | 76.77 | 75.18 | 76.06 | 2,209,386 | +0.04(+0.05%) |
Sep 27, 2022 | 75.92 | 76.07 | 74.51 | 76.02 | 1,815,655 | +0.57(+0.76%) |
Sep 26, 2022 | 73.07 | 76.31 | 72.95 | 75.45 | 2,111,976 | +2.34(+3.20%) |
Sep 23, 2022 | 74.26 | 74.53 | 72.41 | 73.11 | 1,929,380 | -1.89(-2.52%) |
Sep 22, 2022 | 75.31 | 75.58 | 74.07 | 75.00 | 1,556,638 | -0.63(-0.83%) |
Sep 21, 2022 | 76.25 | 76.95 | 75.35 | 75.63 | 1,325,984 | +0.13(+0.17%) |
Sep 20, 2022 | 76.37 | 76.67 | 74.79 | 75.50 | 2,010,199 | -1.42(-1.85%) |
Sep 19, 2022 | 77.65 | 77.95 | 75.58 | 76.92 | 1,741,033 | -1.53(-1.95%) |
Sep 16, 2022 | 76.26 | 78.93 | 75.69 | 78.45 | 3,573,197 | +2.00(+2.62%) |
Sep 15, 2022 | 77.38 | 77.45 | 75.69 | 76.45 | 1,563,494 | -0.72(-0.93%) |
Sep 14, 2022 | 76.35 | 77.74 | 75.91 | 77.17 | 2,101,892 | +1.09(+1.43%) |
Sep 13, 2022 | 77.99 | 78.65 | 75.88 | 76.08 | 1,948,150 | -2.38(-3.03%) |
Sep 12, 2022 | 79.17 | 79.69 | 77.85 | 78.46 | 1,880,552 | -0.45(-0.57%) |
Sep 09, 2022 | 78.29 | 79.21 | 77.22 | 78.91 | 1,746,145 | +0.59(+0.75%) |
Sep 08, 2022 | 77.16 | 79.47 | 77.13 | 78.32 | 2,622,800 | +0.76(+0.98%) |
Sep 07, 2022 | 74.56 | 77.77 | 74.47 | 77.56 | 1,912,714 | +3.21(+4.32%) |
Sep 06, 2022 | 73.48 | 75.20 | 72.58 | 74.35 | 1,879,283 | +0.98(+1.34%) |
Sep 02, 2022 | 74.47 | 75.49 | 73.03 | 73.37 | 1,437,245 | -1.11(-1.49%) |
Sep 01, 2022 | 74.28 | 74.89 | 73.18 | 74.48 | 1,732,496 | -0.01(-0.01%) |
Aug 31, 2022 | 73.30 | 74.87 | 72.42 | 74.49 | 2,681,046 | +1.16(+1.58%) |
Aug 30, 2022 | 73.53 | 74.03 | 72.75 | 73.33 | 2,094,687 | +0.03(+0.04%) |
Aug 29, 2022 | 70.65 | 73.59 | 70.16 | 73.30 | 2,331,432 | +2.25(+3.17%) |
Aug 26, 2022 | 71.99 | 72.78 | 71.04 | 71.05 | 1,774,528 | -0.97(-1.35%) |
Aug 25, 2022 | 71.26 | 72.47 | 71.00 | 72.02 | 1,228,554 | +0.30(+0.42%) |
Aug 24, 2022 | 72.64 | 73.61 | 71.67 | 71.72 | 1,577,040 | -0.50(-0.69%) |
Aug 23, 2022 | 72.23 | 72.86 | 70.77 | 72.22 | 2,216,002 | +0.01(+0.01%) |
Aug 22, 2022 | 73.25 | 74.05 | 72.06 | 72.21 | 2,463,378 | -1.57(-2.13%) |
Aug 19, 2022 | 73.86 | 75.39 | 72.78 | 73.78 | 2,923,607 | -0.31(-0.42%) |
Aug 18, 2022 | 75.86 | 77.47 | 72.60 | 74.09 | 9,067,062 | +4.96(+7.17%) |
Aug 17, 2022 | 68.50 | 69.44 | 68.12 | 69.13 | 2,546,922 | -0.11(-0.16%) |
Aug 16, 2022 | 69.94 | 70.15 | 68.67 | 69.24 | 3,214,808 | +0.13(+0.19%) |
Aug 15, 2022 | 68.85 | 69.69 | 67.88 | 69.11 | 2,046,747 | +0.82(+1.20%) |
Aug 12, 2022 | 70.03 | 70.03 | 68.03 | 68.29 | 2,208,670 | -1.27(-1.83%) |
Aug 11, 2022 | 71.62 | 71.76 | 67.85 | 69.56 | 2,483,489 | -1.25(-1.77%) |
Aug 10, 2022 | 71.74 | 71.89 | 70.45 | 70.81 | 1,187,677 | +0.30(+0.43%) |
Aug 09, 2022 | 70.97 | 71.41 | 69.88 | 70.51 | 980,637 | -0.47(-0.66%) |
Aug 08, 2022 | 71.09 | 72.40 | 70.63 | 70.98 | 2,158,191 | +0.48(+0.68%) |
Aug 05, 2022 | 69.12 | 70.87 | 68.51 | 70.50 | 1,165,563 | +1.14(+1.64%) |
Aug 04, 2022 | 69.73 | 69.73 | 68.91 | 69.36 | 1,126,883 | -0.12(-0.17%) |
Aug 03, 2022 | 69.51 | 69.76 | 68.61 | 69.48 | 769,673 | +0.24(+0.35%) |
Aug 02, 2022 | 69.77 | 69.95 | 68.35 | 69.24 | 1,180,935 | -0.18(-0.26%) |
Aug 01, 2022 | 67.99 | 71.16 | 67.78 | 69.42 | 2,565,909 | +1.72(+2.54%) |
Jul 29, 2022 | 67.28 | 67.96 | 66.98 | 67.70 | 1,265,992 | +0.01(+0.01%) |
Jul 28, 2022 | 67.96 | 68.59 | 66.83 | 67.69 | 1,304,062 | -0.29(-0.43%) |
Jul 27, 2022 | 68.01 | 68.29 | 66.98 | 67.98 | 1,311,409 | +0.32(+0.47%) |
Jul 26, 2022 | 66.01 | 68.59 | 65.52 | 67.66 | 1,787,836 | -1.29(-1.87%) |
Jul 25, 2022 | 69.47 | 69.47 | 68.28 | 68.95 | 1,173,508 | -0.51(-0.73%) |
Jul 22, 2022 | 69.46 | 71.24 | 69.18 | 69.46 | 1,758,109 | +0.32(+0.46%) |
Jul 21, 2022 | 69.79 | 69.95 | 68.65 | 69.14 | 1,098,812 | -0.63(-0.90%) |
Jul 20, 2022 | 69.35 | 69.87 | 68.00 | 69.77 | 1,711,966 | +0.82(+1.19%) |
Jul 19, 2022 | 69.69 | 70.27 | 68.45 | 68.95 | 1,162,022 | -0.34(-0.49%) |
Jul 18, 2022 | 70.27 | 70.88 | 69.12 | 69.29 | 1,272,325 | -0.58(-0.83%) |
Jul 15, 2022 | 70.68 | 70.85 | 69.19 | 69.87 | 1,180,181 | -0.29(-0.41%) |
Jul 14, 2022 | 66.82 | 70.32 | 66.67 | 70.16 | 1,468,075 | +2.00(+2.93%) |
Jul 13, 2022 | 67.47 | 69.66 | 66.50 | 68.16 | 1,899,619 | +0.12(+0.18%) |
Jul 12, 2022 | 68.68 | 69.18 | 67.63 | 68.04 | 1,362,151 | -0.57(-0.83%) |
Jul 11, 2022 | 67.66 | 68.80 | 67.48 | 68.61 | 1,472,931 | +1.10(+1.63%) |
Jul 08, 2022 | 67.25 | 67.86 | 65.93 | 67.51 | 1,205,820 | +0.55(+0.82%) |
Jul 07, 2022 | 65.74 | 67.24 | 64.94 | 66.96 | 1,474,261 | +1.71(+2.62%) |
Jul 06, 2022 | 64.62 | 66.25 | 64.52 | 65.25 | 1,767,741 | +0.57(+0.88%) |
Jul 05, 2022 | 63.18 | 65.29 | 63.10 | 64.68 | 1,697,353 | +1.05(+1.65%) |
Jul 01, 2022 | 62.66 | 63.69 | 61.71 | 63.63 | 1,604,229 | +1.31(+2.10%) |
Jun 30, 2022 | 61.89 | 63.17 | 61.21 | 62.32 | 2,277,336 | -0.50(-0.80%) |
Jun 29, 2022 | 63.71 | 63.84 | 62.52 | 62.82 | 2,142,393 | -0.80(-1.26%) |
Jun 28, 2022 | 65.16 | 66.90 | 63.60 | 63.62 | 2,876,386 | -1.57(-2.41%) |
Jun 27, 2022 | 65.80 | 66.15 | 64.73 | 65.19 | 2,135,054 | -0.24(-0.37%) |
Jun 24, 2022 | 62.04 | 65.47 | 61.79 | 65.43 | 18,428,492 | +3.89(+6.32%) |
Jun 23, 2022 | 61.28 | 61.69 | 60.16 | 61.54 | 2,273,660 | +1.52(+2.53%) |
Jun 22, 2022 | 59.81 | 60.65 | 59.07 | 60.02 | 1,643,699 | -0.11(-0.18%) |
Jun 21, 2022 | 57.94 | 60.46 | 57.30 | 60.13 | 2,369,592 | +2.15(+3.71%) |
Jun 17, 2022 | 58.86 | 59.10 | 57.09 | 57.98 | 1,993,956 | -0.63(-1.07%) |
Jun 16, 2022 | 58.47 | 60.43 | 57.50 | 58.61 | 1,901,890 | -0.69(-1.16%) |
Jun 15, 2022 | 59.55 | 59.87 | 58.47 | 59.30 | 1,222,904 | +0.31(+0.53%) |
Jun 14, 2022 | 60.14 | 60.89 | 58.55 | 58.99 | 1,289,463 | -1.08(-1.80%) |
Jun 13, 2022 | 59.91 | 60.94 | 59.23 | 60.07 | 1,784,747 | -1.29(-2.10%) |
Jun 10, 2022 | 60.75 | 61.98 | 60.58 | 61.36 | 1,184,799 | -0.29(-0.47%) |
Jun 09, 2022 | 59.58 | 62.38 | 59.34 | 61.65 | 1,537,342 | +1.37(+2.27%) |
Jun 08, 2022 | 61.78 | 62.62 | 59.96 | 60.28 | 1,606,909 | -1.70(-2.74%) |
Jun 07, 2022 | 59.70 | 62.46 | 59.37 | 61.98 | 2,250,443 | +0.73(+1.19%) |
Jun 06, 2022 | 59.84 | 61.25 | 59.27 | 61.25 | 1,543,260 | +1.46(+2.44%) |
Jun 03, 2022 | 59.36 | 60.25 | 58.46 | 59.79 | 1,173,129 | +0.22(+0.37%) |
Jun 02, 2022 | 57.28 | 59.73 | 57.03 | 59.57 | 1,475,696 | +2.95(+5.21%) |
Jun 01, 2022 | 57.84 | 58.15 | 56.56 | 56.62 | 1,167,390 | -1.25(-2.16%) |
May 31, 2022 | 58.06 | 58.65 | 57.21 | 57.87 | 1,936,068 | -0.76(-1.30%) |
May 27, 2022 | 58.00 | 59.67 | 57.81 | 58.63 | 1,195,693 | +0.77(+1.33%) |
May 26, 2022 | 56.49 | 58.26 | 55.07 | 57.86 | 1,853,711 | +2.83(+5.14%) |
May 25, 2022 | 53.94 | 55.97 | 53.86 | 55.03 | 1,616,450 | +0.60(+1.10%) |
May 24, 2022 | 54.03 | 54.77 | 53.43 | 54.43 | 1,827,065 | -0.14(-0.26%) |
May 23, 2022 | 52.91 | 55.49 | 52.30 | 54.57 | 2,288,400 | +2.28(+4.36%) |
May 20, 2022 | 57.07 | 57.53 | 51.45 | 52.29 | 4,294,237 | -5.10(-8.89%) |
May 19, 2022 | 56.93 | 60.18 | 56.09 | 57.39 | 8,035,375 | +3.97(+7.43%) |
May 18, 2022 | 59.48 | 59.48 | 52.75 | 53.42 | 7,195,989 | -10.39(-16.28%) |
May 17, 2022 | 63.20 | 63.95 | 62.01 | 63.81 | 2,200,972 | -0.52(-0.81%) |
May 16, 2022 | 63.39 | 65.25 | 62.58 | 64.33 | 1,903,129 | +1.99(+3.19%) |
May 13, 2022 | 62.93 | 62.99 | 61.38 | 62.34 | 1,661,089 | -0.07(-0.11%) |
May 12, 2022 | 60.95 | 63.48 | 60.95 | 62.41 | 1,522,797 | +1.41(+2.31%) |
May 11, 2022 | 61.31 | 62.71 | 60.67 | 61.00 | 2,254,842 | -0.25(-0.41%) |
May 10, 2022 | 62.20 | 62.57 | 60.26 | 61.25 | 2,081,432 | -0.71(-1.15%) |
May 09, 2022 | 61.06 | 62.73 | 60.36 | 61.96 | 2,286,835 | +0.28(+0.45%) |
May 06, 2022 | 62.42 | 62.76 | 60.78 | 61.68 | 2,186,920 | -1.53(-2.42%) |
May 05, 2022 | 66.58 | 67.35 | 62.51 | 63.21 | 1,746,688 | -4.04(-6.01%) |
May 04, 2022 | 65.05 | 67.61 | 63.85 | 67.25 | 1,672,621 | +1.85(+2.83%) |
May 03, 2022 | 64.47 | 66.08 | 64.05 | 65.40 | 1,444,729 | +0.84(+1.30%) |