Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.67 | 85.34 | 80.47 | 81.98 | 942,097 | -3.98(-4.63%) |
Apr 27, 2023 | 84.53 | 86.52 | 83.89 | 85.96 | 417,773 | +1.43(+1.69%) |
Apr 26, 2023 | 84.26 | 84.94 | 83.98 | 84.53 | 368,074 | +0.00(+0.00%) |
Apr 25, 2023 | 86.70 | 87.45 | 84.50 | 84.53 | 302,255 | -3.57(-4.05%) |
Apr 24, 2023 | 87.42 | 88.36 | 87.26 | 88.10 | 286,988 | +0.93(+1.07%) |
Apr 21, 2023 | 87.25 | 87.44 | 86.32 | 87.17 | 255,613 | +0.10(+0.11%) |
Apr 20, 2023 | 86.72 | 88.05 | 86.72 | 87.07 | 280,089 | +0.31(+0.36%) |
Apr 19, 2023 | 86.15 | 86.83 | 85.27 | 86.76 | 225,998 | +0.64(+0.74%) |
Apr 18, 2023 | 85.54 | 86.21 | 85.45 | 86.12 | 261,550 | +0.85(+1.00%) |
Apr 17, 2023 | 86.24 | 86.71 | 84.86 | 85.27 | 284,968 | -0.99(-1.15%) |
Apr 14, 2023 | 86.70 | 87.85 | 86.13 | 86.26 | 307,166 | -0.32(-0.37%) |
Apr 13, 2023 | 86.24 | 87.20 | 85.97 | 86.58 | 258,198 | +0.44(+0.51%) |
Apr 12, 2023 | 87.57 | 87.61 | 85.99 | 86.14 | 290,411 | -0.87(-1.00%) |
Apr 11, 2023 | 87.14 | 87.67 | 86.70 | 87.01 | 340,055 | +0.07(+0.08%) |
Apr 10, 2023 | 86.22 | 87.45 | 86.22 | 86.95 | 275,601 | +0.21(+0.24%) |
Apr 06, 2023 | 87.34 | 87.34 | 85.79 | 86.74 | 229,762 | -1.12(-1.27%) |
Apr 05, 2023 | 88.35 | 88.77 | 87.05 | 87.86 | 292,669 | -1.13(-1.27%) |
Apr 04, 2023 | 89.74 | 89.84 | 88.08 | 88.99 | 283,123 | -0.91(-1.02%) |
Apr 03, 2023 | 88.40 | 89.91 | 88.40 | 89.90 | 251,635 | +1.34(+1.52%) |
Mar 31, 2023 | 86.90 | 88.60 | 86.57 | 88.56 | 201,174 | +2.23(+2.58%) |
Mar 30, 2023 | 86.55 | 87.06 | 85.91 | 86.33 | 167,783 | +0.39(+0.46%) |
Mar 29, 2023 | 86.33 | 86.41 | 85.39 | 85.94 | 188,170 | +0.16(+0.18%) |
Mar 28, 2023 | 85.12 | 86.39 | 84.92 | 85.78 | 184,552 | +0.87(+1.03%) |
Mar 27, 2023 | 85.87 | 86.13 | 84.40 | 84.91 | 329,538 | -0.37(-0.44%) |
Mar 24, 2023 | 83.98 | 85.30 | 83.36 | 85.28 | 344,731 | +0.85(+1.01%) |
Mar 23, 2023 | 84.44 | 85.73 | 83.42 | 84.42 | 253,055 | +0.35(+0.42%) |
Mar 22, 2023 | 85.61 | 86.82 | 84.02 | 84.07 | 270,735 | -2.02(-2.35%) |
Mar 21, 2023 | 85.92 | 86.94 | 85.49 | 86.09 | 377,402 | +1.25(+1.47%) |
Mar 20, 2023 | 85.26 | 85.95 | 84.44 | 84.85 | 283,754 | +0.45(+0.53%) |
Mar 17, 2023 | 84.90 | 85.14 | 83.88 | 84.39 | 433,929 | -0.96(-1.13%) |
Mar 16, 2023 | 82.74 | 85.43 | 82.45 | 85.36 | 275,521 | +1.71(+2.04%) |
Mar 15, 2023 | 83.10 | 83.92 | 82.35 | 83.65 | 467,894 | -1.12(-1.32%) |
Mar 14, 2023 | 85.60 | 85.83 | 84.18 | 84.77 | 295,468 | +0.98(+1.17%) |
Mar 13, 2023 | 83.48 | 85.15 | 83.33 | 83.79 | 225,289 | -0.93(-1.10%) |
Mar 10, 2023 | 85.94 | 85.95 | 83.60 | 84.72 | 252,150 | -1.22(-1.42%) |
Mar 09, 2023 | 87.42 | 87.57 | 85.76 | 85.94 | 264,908 | -1.01(-1.16%) |
Mar 08, 2023 | 86.34 | 87.05 | 85.71 | 86.95 | 271,436 | +0.61(+0.70%) |
Mar 07, 2023 | 86.56 | 87.63 | 86.19 | 86.34 | 346,153 | -0.19(-0.21%) |
Mar 06, 2023 | 88.01 | 88.43 | 86.28 | 86.53 | 425,752 | -1.49(-1.69%) |
Mar 03, 2023 | 87.75 | 88.04 | 86.32 | 88.01 | 230,766 | +0.62(+0.70%) |
Mar 02, 2023 | 85.78 | 87.42 | 85.78 | 87.40 | 220,620 | +0.93(+1.07%) |
Mar 01, 2023 | 85.27 | 86.80 | 85.14 | 86.47 | 276,082 | +1.18(+1.39%) |
Feb 28, 2023 | 85.81 | 86.51 | 85.23 | 85.28 | 308,759 | -0.74(-0.86%) |
Feb 27, 2023 | 86.46 | 87.07 | 85.71 | 86.03 | 211,488 | -0.01(-0.01%) |
Feb 24, 2023 | 84.99 | 86.53 | 84.87 | 86.04 | 261,928 | +0.04(+0.05%) |
Feb 23, 2023 | 86.07 | 86.46 | 85.31 | 86.00 | 190,929 | +0.31(+0.37%) |
Feb 22, 2023 | 85.83 | 86.94 | 85.13 | 85.68 | 247,399 | +0.09(+0.10%) |
Feb 21, 2023 | 88.09 | 88.26 | 85.39 | 85.60 | 356,382 | -3.43(-3.86%) |
Feb 17, 2023 | 88.41 | 89.20 | 88.05 | 89.03 | 257,549 | +0.37(+0.42%) |
Feb 16, 2023 | 88.83 | 89.34 | 88.22 | 88.66 | 379,029 | -1.18(-1.32%) |
Feb 15, 2023 | 87.96 | 89.84 | 87.96 | 89.84 | 223,455 | +0.96(+1.08%) |
Feb 14, 2023 | 88.99 | 89.86 | 88.23 | 88.88 | 247,698 | -0.53(-0.59%) |
Feb 13, 2023 | 87.95 | 89.44 | 87.16 | 89.41 | 263,242 | +1.79(+2.04%) |
Feb 10, 2023 | 87.97 | 88.03 | 86.57 | 87.62 | 363,938 | -0.41(-0.47%) |
Feb 09, 2023 | 89.78 | 90.94 | 87.69 | 88.03 | 289,082 | -0.47(-0.53%) |
Feb 08, 2023 | 87.84 | 89.47 | 87.15 | 88.50 | 361,992 | -0.87(-0.97%) |
Feb 07, 2023 | 88.65 | 90.42 | 88.19 | 89.37 | 397,923 | +0.14(+0.15%) |
Feb 06, 2023 | 90.47 | 90.88 | 88.78 | 89.23 | 507,421 | -2.20(-2.41%) |
Feb 03, 2023 | 84.10 | 91.77 | 84.10 | 91.44 | 1,036,768 | -2.56(-2.73%) |
Feb 02, 2023 | 95.26 | 96.16 | 93.13 | 94.00 | 559,801 | -1.26(-1.32%) |
Feb 01, 2023 | 93.50 | 95.89 | 92.80 | 95.26 | 493,838 | +1.47(+1.56%) |
Jan 31, 2023 | 90.99 | 93.94 | 90.99 | 93.79 | 555,541 | +3.00(+3.31%) |
Jan 30, 2023 | 88.98 | 91.09 | 88.50 | 90.79 | 413,525 | +1.20(+1.34%) |
Jan 27, 2023 | 88.32 | 90.26 | 88.01 | 89.59 | 282,910 | +0.73(+0.83%) |
Jan 26, 2023 | 89.15 | 89.59 | 87.48 | 88.85 | 143,880 | +0.22(+0.24%) |
Jan 25, 2023 | 87.73 | 88.73 | 86.82 | 88.64 | 193,646 | +0.03(+0.03%) |
Jan 24, 2023 | 88.02 | 89.00 | 87.56 | 88.61 | 161,488 | +0.19(+0.21%) |
Jan 23, 2023 | 87.36 | 88.91 | 86.90 | 88.42 | 193,016 | +1.54(+1.77%) |
Jan 20, 2023 | 86.29 | 87.01 | 85.18 | 86.89 | 267,729 | +1.16(+1.36%) |
Jan 19, 2023 | 88.08 | 88.18 | 85.39 | 85.72 | 347,381 | -2.77(-3.13%) |
Jan 18, 2023 | 89.43 | 90.32 | 88.32 | 88.49 | 226,099 | -0.94(-1.05%) |
Jan 17, 2023 | 90.57 | 90.74 | 89.23 | 89.43 | 204,588 | -1.55(-1.71%) |
Jan 13, 2023 | 89.43 | 91.30 | 89.03 | 90.99 | 238,408 | +1.06(+1.17%) |
Jan 12, 2023 | 90.11 | 90.11 | 88.78 | 89.93 | 353,547 | -0.08(-0.09%) |
Jan 11, 2023 | 90.14 | 90.56 | 89.71 | 90.01 | 371,794 | +0.15(+0.16%) |
Jan 10, 2023 | 89.75 | 90.68 | 88.76 | 89.86 | 266,823 | -0.37(-0.41%) |
Jan 09, 2023 | 90.48 | 91.29 | 89.08 | 90.23 | 226,780 | -0.44(-0.49%) |
Jan 06, 2023 | 88.74 | 91.02 | 88.40 | 90.67 | 291,141 | +2.44(+2.76%) |
Jan 05, 2023 | 88.80 | 89.82 | 87.72 | 88.24 | 380,043 | -1.18(-1.32%) |
Jan 04, 2023 | 87.68 | 89.95 | 87.41 | 89.42 | 298,412 | +2.76(+3.18%) |
Jan 03, 2023 | 86.72 | 87.37 | 86.10 | 86.66 | 269,184 | +1.01(+1.18%) |
Dec 30, 2022 | 84.91 | 85.95 | 84.91 | 85.66 | 189,456 | -0.24(-0.28%) |
Dec 29, 2022 | 83.54 | 86.09 | 83.54 | 85.90 | 194,828 | +2.69(+3.23%) |
Dec 28, 2022 | 85.16 | 85.72 | 82.84 | 83.21 | 196,314 | -1.98(-2.32%) |
Dec 27, 2022 | 84.38 | 85.44 | 83.86 | 85.19 | 161,867 | +1.16(+1.39%) |
Dec 23, 2022 | 83.89 | 84.07 | 82.80 | 84.02 | 201,946 | +0.01(+0.01%) |
Dec 22, 2022 | 82.95 | 84.07 | 82.84 | 84.01 | 188,345 | +0.06(+0.07%) |
Dec 21, 2022 | 83.56 | 84.78 | 83.42 | 83.95 | 270,450 | +2.12(+2.59%) |
Dec 20, 2022 | 82.07 | 82.49 | 81.15 | 81.83 | 287,453 | -0.23(-0.29%) |
Dec 19, 2022 | 83.02 | 83.02 | 81.42 | 82.07 | 281,533 | -0.51(-0.62%) |
Dec 16, 2022 | 83.15 | 83.60 | 82.25 | 82.57 | 607,857 | -1.23(-1.47%) |
Dec 15, 2022 | 84.36 | 84.36 | 83.09 | 83.81 | 433,502 | -1.95(-2.27%) |
Dec 14, 2022 | 86.56 | 87.95 | 85.09 | 85.75 | 313,681 | -0.84(-0.97%) |
Dec 13, 2022 | 88.84 | 89.02 | 86.24 | 86.59 | 383,900 | +0.54(+0.63%) |
Dec 12, 2022 | 85.55 | 86.27 | 85.13 | 86.06 | 298,458 | +0.47(+0.55%) |
Dec 09, 2022 | 86.86 | 87.31 | 85.52 | 85.59 | 308,971 | -2.21(-2.52%) |
Dec 08, 2022 | 86.35 | 87.85 | 85.97 | 87.80 | 210,041 | +1.94(+2.26%) |
Dec 07, 2022 | 86.15 | 88.05 | 85.46 | 85.86 | 347,000 | -0.29(-0.34%) |
Dec 06, 2022 | 87.39 | 88.10 | 85.46 | 86.15 | 406,329 | -1.34(-1.53%) |
Dec 05, 2022 | 87.92 | 87.94 | 86.61 | 87.49 | 320,694 | -1.67(-1.88%) |
Dec 02, 2022 | 87.34 | 89.58 | 87.16 | 89.17 | 303,758 | +0.98(+1.11%) |
Dec 01, 2022 | 87.78 | 89.06 | 85.95 | 88.19 | 228,943 | +0.57(+0.65%) |
Nov 30, 2022 | 85.65 | 87.67 | 84.86 | 87.62 | 363,261 | +2.39(+2.80%) |
Nov 29, 2022 | 85.01 | 85.99 | 84.74 | 85.23 | 285,689 | +0.67(+0.79%) |
Nov 28, 2022 | 86.52 | 87.43 | 84.17 | 84.57 | 306,126 | -2.58(-2.96%) |
Nov 25, 2022 | 86.11 | 87.31 | 84.20 | 87.15 | 160,838 | +0.61(+0.70%) |
Nov 23, 2022 | 84.86 | 86.56 | 83.85 | 86.55 | 321,811 | +1.30(+1.53%) |
Nov 22, 2022 | 83.56 | 85.29 | 83.38 | 85.24 | 408,981 | +2.63(+3.18%) |
Nov 21, 2022 | 83.16 | 83.47 | 81.66 | 82.61 | 417,546 | -1.13(-1.35%) |
Nov 18, 2022 | 81.03 | 84.13 | 80.77 | 83.75 | 668,499 | +4.55(+5.74%) |
Nov 17, 2022 | 77.67 | 79.42 | 77.38 | 79.20 | 257,954 | +0.39(+0.50%) |
Nov 16, 2022 | 79.66 | 80.16 | 77.54 | 78.81 | 263,311 | -1.74(-2.16%) |
Nov 15, 2022 | 80.06 | 81.40 | 79.47 | 80.55 | 262,149 | +2.10(+2.67%) |
Nov 14, 2022 | 78.97 | 79.37 | 78.06 | 78.45 | 332,582 | -1.07(-1.35%) |
Nov 11, 2022 | 75.62 | 79.59 | 75.62 | 79.53 | 534,917 | +4.29(+5.70%) |
Nov 10, 2022 | 73.17 | 75.27 | 73.11 | 75.24 | 475,212 | +4.83(+6.86%) |
Nov 09, 2022 | 72.30 | 72.73 | 70.20 | 70.41 | 321,163 | -2.25(-3.10%) |
Nov 08, 2022 | 73.16 | 74.03 | 72.02 | 72.66 | 287,004 | -0.15(-0.20%) |
Nov 07, 2022 | 74.83 | 74.83 | 72.13 | 72.80 | 238,885 | -1.28(-1.72%) |
Nov 04, 2022 | 73.49 | 75.00 | 72.98 | 74.08 | 260,660 | +2.10(+2.92%) |
Nov 03, 2022 | 71.54 | 73.05 | 70.41 | 71.97 | 385,903 | +0.33(+0.46%) |
Nov 02, 2022 | 72.48 | 71.64 | 638,912 | -1.18(-1.62%) | ||
Nov 01, 2022 | 73.80 | 74.17 | 72.53 | 72.82 | 549,250 | +0.22(+0.31%) |
Oct 31, 2022 | 74.30 | 74.89 | 72.51 | 72.60 | 640,540 | -2.49(-3.32%) |
Oct 28, 2022 | 72.61 | 76.14 | 71.63 | 75.09 | 980,197 | +3.37(+4.70%) |
Oct 27, 2022 | 73.97 | 74.35 | 70.47 | 71.72 | 978,521 | -1.90(-2.58%) |
Oct 26, 2022 | 73.28 | 74.73 | 72.90 | 73.62 | 336,337 | -0.16(-0.21%) |
Oct 25, 2022 | 72.40 | 74.16 | 72.40 | 73.78 | 351,484 | +1.62(+2.24%) |
Oct 24, 2022 | 71.40 | 72.30 | 70.51 | 72.16 | 277,362 | +1.35(+1.91%) |
Oct 21, 2022 | 69.05 | 70.95 | 68.74 | 70.81 | 240,511 | +1.57(+2.27%) |
Oct 20, 2022 | 71.23 | 72.12 | 69.04 | 69.24 | 275,458 | -1.59(-2.24%) |
Oct 19, 2022 | 70.83 | 71.38 | 69.93 | 70.82 | 313,242 | -0.51(-0.71%) |
Oct 18, 2022 | 71.56 | 72.49 | 70.74 | 71.33 | 345,694 | +0.98(+1.40%) |
Oct 17, 2022 | 71.19 | 71.37 | 70.13 | 70.35 | 492,909 | +0.44(+0.63%) |
Oct 14, 2022 | 71.26 | 71.75 | 69.67 | 69.91 | 356,078 | -0.80(-1.13%) |
Oct 13, 2022 | 68.70 | 71.71 | 67.63 | 70.71 | 558,681 | +0.14(+0.19%) |
Oct 12, 2022 | 70.76 | 71.85 | 70.24 | 70.57 | 300,903 | -0.01(-0.01%) |
Oct 11, 2022 | 70.37 | 71.92 | 69.65 | 70.58 | 358,539 | +0.36(+0.51%) |
Oct 10, 2022 | 71.05 | 71.18 | 69.43 | 70.22 | 267,520 | -0.69(-0.98%) |
Oct 07, 2022 | 72.27 | 72.69 | 70.58 | 70.91 | 250,666 | -2.39(-3.26%) |
Oct 06, 2022 | 72.66 | 73.57 | 72.66 | 73.30 | 337,534 | +0.02(+0.03%) |
Oct 05, 2022 | 69.88 | 73.56 | 69.88 | 73.28 | 397,822 | +2.35(+3.31%) |
Oct 04, 2022 | 68.65 | 70.98 | 68.65 | 70.93 | 384,146 | +3.60(+5.34%) |
Oct 03, 2022 | 66.48 | 68.01 | 65.81 | 67.34 | 352,876 | +1.75(+2.67%) |
Sep 30, 2022 | 65.36 | 66.26 | 63.36 | 65.58 | 691,389 | -1.31(-1.95%) |
Sep 29, 2022 | 67.08 | 67.61 | 66.34 | 66.89 | 452,705 | -1.14(-1.68%) |
Sep 28, 2022 | 65.96 | 68.28 | 66.19 | 68.03 | 430,288 | +2.37(+3.61%) |
Sep 27, 2022 | 66.30 | 66.62 | 64.68 | 65.66 | 382,439 | +0.14(+0.21%) |
Sep 26, 2022 | 65.50 | 66.72 | 65.22 | 65.52 | 470,218 | -0.21(-0.33%) |
Sep 23, 2022 | 65.72 | 65.94 | 64.83 | 65.74 | 588,030 | -0.68(-1.03%) |
Sep 22, 2022 | 68.27 | 68.62 | 66.40 | 66.42 | 277,018 | -1.83(-2.68%) |
Sep 21, 2022 | 69.29 | 70.51 | 68.22 | 68.25 | 297,927 | -0.85(-1.23%) |
Sep 20, 2022 | 70.00 | 70.52 | 68.88 | 69.10 | 414,291 | -1.75(-2.48%) |
Sep 19, 2022 | 68.52 | 70.91 | 68.52 | 70.85 | 425,160 | +1.67(+2.41%) |
Sep 16, 2022 | 69.73 | 70.16 | 68.78 | 69.19 | 635,521 | -1.03(-1.47%) |
Sep 15, 2022 | 70.39 | 72.06 | 69.99 | 70.22 | 289,441 | -0.44(-0.62%) |
Sep 14, 2022 | 71.38 | 71.38 | 69.94 | 70.66 | 299,554 | -0.36(-0.51%) |
Sep 13, 2022 | 72.72 | 72.91 | 70.86 | 71.02 | 297,998 | -3.67(-4.92%) |
Sep 12, 2022 | 72.86 | 74.88 | 72.86 | 74.69 | 315,478 | +2.25(+3.11%) |
Sep 09, 2022 | 71.66 | 72.61 | 71.42 | 72.44 | 232,201 | +1.56(+2.20%) |
Sep 08, 2022 | 69.28 | 70.90 | 68.21 | 70.88 | 283,982 | +1.10(+1.58%) |
Sep 07, 2022 | 67.94 | 69.96 | 67.88 | 69.78 | 234,281 | +1.87(+2.76%) |
Sep 06, 2022 | 69.47 | 69.65 | 67.57 | 67.91 | 418,681 | -1.08(-1.57%) |
Sep 02, 2022 | 70.84 | 70.84 | 68.57 | 68.99 | 336,948 | -0.90(-1.28%) |
Sep 01, 2022 | 69.00 | 69.94 | 68.55 | 69.89 | 316,695 | +0.47(+0.67%) |
Aug 31, 2022 | 70.63 | 70.81 | 69.36 | 69.42 | 332,878 | -0.56(-0.79%) |
Aug 30, 2022 | 71.30 | 71.63 | 69.48 | 69.98 | 507,445 | -0.71(-1.01%) |
Aug 29, 2022 | 70.76 | 71.31 | 70.36 | 70.69 | 245,738 | -0.72(-1.01%) |
Aug 26, 2022 | 73.99 | 74.30 | 71.27 | 71.41 | 278,723 | -2.61(-3.53%) |
Aug 25, 2022 | 72.60 | 74.30 | 72.43 | 74.02 | 240,889 | +1.28(+1.75%) |
Aug 24, 2022 | 71.90 | 72.79 | 71.19 | 72.74 | 271,328 | +0.90(+1.25%) |
Aug 23, 2022 | 71.50 | 72.82 | 71.50 | 71.85 | 208,670 | +0.20(+0.29%) |
Aug 22, 2022 | 72.72 | 72.74 | 71.34 | 71.64 | 291,670 | -2.30(-3.11%) |
Aug 19, 2022 | 75.01 | 75.01 | 73.54 | 73.94 | 226,077 | -1.51(-2.00%) |
Aug 18, 2022 | 75.01 | 75.47 | 73.88 | 75.45 | 211,876 | +0.38(+0.51%) |
Aug 17, 2022 | 75.20 | 75.85 | 74.45 | 75.07 | 377,055 | -0.88(-1.15%) |
Aug 16, 2022 | 74.26 | 76.50 | 74.24 | 75.95 | 491,328 | +1.71(+2.30%) |
Aug 15, 2022 | 73.87 | 74.79 | 73.66 | 74.25 | 387,625 | +0.10(+0.13%) |
Aug 12, 2022 | 74.21 | 74.39 | 73.70 | 74.15 | 255,907 | +0.16(+0.22%) |
Aug 11, 2022 | 74.34 | 75.14 | 73.74 | 73.98 | 236,414 | +0.48(+0.65%) |
Aug 10, 2022 | 73.00 | 73.73 | 72.78 | 73.51 | 272,534 | +1.81(+2.52%) |
Aug 09, 2022 | 73.66 | 73.66 | 71.07 | 71.70 | 268,461 | -2.24(-3.03%) |
Aug 08, 2022 | 73.00 | 74.84 | 73.00 | 73.94 | 570,083 | +1.27(+1.75%) |
Aug 05, 2022 | 71.12 | 72.70 | 70.69 | 72.67 | 394,448 | +1.03(+1.44%) |
Aug 04, 2022 | 71.95 | 72.32 | 71.35 | 71.64 | 302,443 | -0.31(-0.43%) |
Aug 03, 2022 | 70.66 | 72.00 | 70.39 | 71.95 | 261,154 | +1.77(+2.52%) |
Aug 02, 2022 | 70.85 | 70.95 | 69.48 | 70.19 | 347,566 | -1.31(-1.83%) |
Aug 01, 2022 | 71.27 | 71.86 | 70.88 | 71.50 | 331,546 | -0.34(-0.47%) |
Jul 29, 2022 | 71.45 | 71.95 | 70.09 | 71.84 | 523,853 | +0.33(+0.46%) |
Jul 28, 2022 | 71.34 | 71.90 | 68.74 | 71.51 | 685,511 | -0.99(-1.37%) |
Jul 27, 2022 | 71.31 | 72.65 | 70.23 | 72.50 | 672,916 | +2.18(+3.11%) |
Jul 26, 2022 | 71.80 | 71.80 | 70.21 | 70.31 | 604,274 | -2.74(-3.75%) |
Jul 25, 2022 | 74.01 | 74.19 | 72.46 | 73.05 | 838,460 | -1.11(-1.49%) |
Jul 22, 2022 | 74.72 | 74.83 | 73.03 | 74.16 | 526,683 | -0.05(-0.07%) |
Jul 21, 2022 | 74.60 | 74.60 | 73.29 | 74.21 | 371,042 | -0.52(-0.70%) |
Jul 20, 2022 | 72.88 | 74.89 | 72.88 | 74.73 | 369,445 | +1.28(+1.74%) |
Jul 19, 2022 | 71.73 | 73.78 | 71.73 | 73.45 | 244,615 | +2.50(+3.53%) |
Jul 18, 2022 | 72.01 | 72.56 | 70.84 | 70.94 | 272,814 | -0.25(-0.35%) |
Jul 15, 2022 | 71.80 | 72.22 | 70.92 | 71.20 | 301,592 | +0.06(+0.08%) |
Jul 14, 2022 | 70.79 | 71.51 | 70.06 | 71.14 | 373,650 | -0.54(-0.76%) |
Jul 13, 2022 | 71.01 | 72.15 | 70.29 | 71.68 | 269,722 | -0.18(-0.26%) |
Jul 12, 2022 | 71.74 | 73.21 | 71.32 | 71.87 | 343,188 | -0.17(-0.24%) |
Jul 11, 2022 | 72.15 | 72.56 | 71.35 | 72.04 | 277,666 | -0.32(-0.44%) |
Jul 08, 2022 | 71.95 | 72.72 | 71.23 | 72.36 | 285,339 | -0.13(-0.17%) |
Jul 07, 2022 | 70.92 | 72.55 | 70.79 | 72.49 | 272,210 | +1.95(+2.77%) |
Jul 06, 2022 | 71.49 | 71.99 | 69.92 | 70.54 | 309,622 | -0.58(-0.82%) |
Jul 05, 2022 | 68.55 | 71.17 | 68.27 | 71.12 | 437,816 | +1.72(+2.48%) |
Jul 01, 2022 | 69.52 | 70.24 | 68.44 | 69.40 | 336,958 | -0.08(-0.11%) |
Jun 30, 2022 | 69.97 | 70.75 | 69.03 | 69.48 | 422,418 | -1.38(-1.95%) |
Jun 29, 2022 | 71.80 | 72.26 | 70.41 | 70.86 | 377,395 | -1.12(-1.55%) |
Jun 28, 2022 | 73.74 | 74.70 | 71.86 | 71.97 | 382,876 | -1.49(-2.02%) |
Jun 27, 2022 | 74.64 | 74.95 | 73.16 | 73.46 | 363,735 | -1.10(-1.47%) |
Jun 24, 2022 | 72.12 | 74.98 | 71.64 | 74.56 | 605,822 | +2.92(+4.08%) |
Jun 23, 2022 | 70.75 | 71.67 | 69.93 | 71.63 | 370,281 | +1.54(+2.20%) |
Jun 22, 2022 | 69.31 | 70.18 | 69.14 | 70.09 | 403,173 | +0.14(+0.19%) |
Jun 21, 2022 | 70.48 | 70.48 | 69.23 | 69.95 | 375,433 | +0.67(+0.97%) |
Jun 17, 2022 | 67.03 | 69.70 | 67.03 | 69.29 | 762,369 | +2.57(+3.86%) |
Jun 16, 2022 | 68.53 | 68.78 | 66.29 | 66.71 | 594,664 | -3.45(-4.91%) |
Jun 15, 2022 | 69.96 | 70.96 | 69.23 | 70.16 | 357,646 | +0.98(+1.42%) |
Jun 14, 2022 | 70.07 | 70.46 | 68.72 | 69.18 | 373,671 | -0.49(-0.70%) |
Jun 13, 2022 | 70.81 | 71.41 | 69.32 | 69.66 | 446,899 | -3.36(-4.60%) |
Jun 10, 2022 | 73.91 | 74.52 | 72.80 | 73.02 | 361,777 | -2.20(-2.93%) |
Jun 09, 2022 | 76.08 | 76.96 | 75.20 | 75.23 | 206,280 | -1.37(-1.79%) |
Jun 08, 2022 | 76.75 | 77.64 | 75.78 | 76.59 | 338,945 | -0.60(-0.78%) |
Jun 07, 2022 | 77.48 | 77.83 | 75.15 | 77.20 | 365,418 | -1.07(-1.36%) |
Jun 06, 2022 | 78.25 | 78.44 | 77.39 | 78.26 | 408,302 | +0.53(+0.69%) |
Jun 03, 2022 | 77.07 | 78.03 | 76.40 | 77.73 | 394,469 | +0.03(+0.04%) |
Jun 02, 2022 | 75.72 | 77.75 | 75.36 | 77.70 | 309,518 | +2.48(+3.29%) |
Jun 01, 2022 | 76.21 | 76.81 | 74.51 | 75.23 | 241,018 | -0.27(-0.36%) |
May 31, 2022 | 74.43 | 75.76 | 73.31 | 75.50 | 425,201 | +0.51(+0.69%) |
May 27, 2022 | 73.52 | 74.98 | 72.10 | 74.98 | 422,331 | +1.49(+2.02%) |
May 26, 2022 | 72.42 | 74.17 | 72.42 | 73.50 | 308,395 | +1.98(+2.77%) |
May 25, 2022 | 69.63 | 72.42 | 69.63 | 71.52 | 374,095 | +1.09(+1.54%) |
May 24, 2022 | 71.46 | 71.75 | 68.83 | 70.43 | 417,276 | -1.58(-2.20%) |
May 23, 2022 | 73.59 | 73.89 | 71.30 | 72.01 | 471,478 | -1.35(-1.84%) |
May 20, 2022 | 72.50 | 73.58 | 71.35 | 73.36 | 745,648 | +1.68(+2.34%) |
May 19, 2022 | 72.25 | 73.24 | 71.61 | 71.68 | 865,508 | -1.17(-1.61%) |
May 18, 2022 | 75.90 | 76.63 | 72.46 | 72.86 | 769,520 | -4.83(-6.22%) |
May 17, 2022 | 77.75 | 78.57 | 76.25 | 77.69 | 294,738 | +0.89(+1.16%) |
May 16, 2022 | 77.01 | 77.49 | 76.08 | 76.80 | 485,619 | -0.42(-0.54%) |
May 13, 2022 | 75.57 | 78.14 | 75.57 | 77.22 | 589,596 | +2.28(+3.05%) |
May 12, 2022 | 71.66 | 75.00 | 71.62 | 74.93 | 703,939 | +2.59(+3.58%) |
May 11, 2022 | 74.12 | 74.37 | 72.12 | 72.34 | 565,908 | -1.35(-1.84%) |
May 10, 2022 | 74.19 | 74.68 | 72.30 | 73.70 | 571,076 | +0.36(+0.49%) |
May 09, 2022 | 73.79 | 73.94 | 72.03 | 73.34 | 691,140 | -0.45(-0.62%) |
May 06, 2022 | 76.13 | 76.13 | 73.50 | 73.79 | 825,888 | -3.33(-4.31%) |
May 05, 2022 | 79.92 | 79.92 | 76.33 | 77.12 | 601,742 | -3.55(-4.40%) |
May 04, 2022 | 79.60 | 80.72 | 78.15 | 80.67 | 398,197 | +1.36(+1.72%) |
May 03, 2022 | 79.02 | 80.03 | 77.77 | 79.31 | 419,256 | -0.75(-0.94%) |