Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.09 | 71.04 | 69.48 | 70.93 | 1,806,784 | +0.94(+1.35%) |
Apr 27, 2023 | 68.20 | 70.05 | 68.16 | 69.99 | 1,768,107 | +1.92(+2.82%) |
Apr 26, 2023 | 68.02 | 68.77 | 67.70 | 68.07 | 1,994,292 | +0.13(+0.20%) |
Apr 25, 2023 | 69.63 | 69.98 | 67.91 | 67.93 | 2,165,563 | -2.08(-2.96%) |
Apr 24, 2023 | 69.00 | 70.15 | 68.96 | 70.01 | 1,937,745 | +0.75(+1.09%) |
Apr 21, 2023 | 69.77 | 69.84 | 68.96 | 69.26 | 1,771,811 | +0.17(+0.25%) |
Apr 20, 2023 | 69.06 | 70.47 | 68.81 | 69.08 | 2,003,089 | -0.12(-0.18%) |
Apr 19, 2023 | 69.67 | 69.94 | 69.03 | 69.21 | 2,172,506 | -1.21(-1.72%) |
Apr 18, 2023 | 70.10 | 70.43 | 69.57 | 70.42 | 2,065,282 | +0.64(+0.91%) |
Apr 17, 2023 | 69.99 | 70.19 | 69.14 | 69.78 | 1,619,708 | -0.07(-0.10%) |
Apr 14, 2023 | 69.68 | 71.27 | 69.37 | 69.85 | 1,825,217 | +0.18(+0.26%) |
Apr 13, 2023 | 69.70 | 70.14 | 69.07 | 69.67 | 1,963,543 | +0.02(+0.03%) |
Apr 12, 2023 | 72.18 | 72.26 | 69.52 | 69.65 | 2,043,459 | -1.98(-2.76%) |
Apr 11, 2023 | 71.58 | 72.19 | 71.01 | 71.63 | 2,452,938 | +0.28(+0.39%) |
Apr 10, 2023 | 71.08 | 72.04 | 70.86 | 71.35 | 2,179,140 | -0.11(-0.16%) |
Apr 06, 2023 | 72.41 | 72.41 | 71.26 | 71.46 | 1,881,885 | -1.14(-1.57%) |
Apr 05, 2023 | 73.67 | 73.67 | 72.11 | 72.61 | 2,657,886 | -1.48(-2.00%) |
Apr 04, 2023 | 74.73 | 75.19 | 73.89 | 74.09 | 2,288,527 | -0.64(-0.85%) |
Apr 03, 2023 | 74.46 | 75.31 | 73.80 | 74.73 | 2,333,129 | +0.23(+0.31%) |
Mar 31, 2023 | 72.19 | 74.61 | 72.07 | 74.50 | 2,754,451 | +2.81(+3.92%) |
Mar 30, 2023 | 71.86 | 72.12 | 71.06 | 71.69 | 1,668,714 | +0.44(+0.61%) |
Mar 29, 2023 | 70.23 | 71.28 | 69.25 | 71.25 | 2,129,518 | +1.47(+2.10%) |
Mar 28, 2023 | 69.72 | 71.12 | 69.63 | 69.79 | 2,124,598 | -0.50(-0.72%) |
Mar 27, 2023 | 71.12 | 71.40 | 69.90 | 70.29 | 2,124,145 | -0.45(-0.63%) |
Mar 24, 2023 | 70.70 | 71.32 | 70.33 | 70.74 | 1,685,147 | -0.26(-0.36%) |
Mar 23, 2023 | 72.34 | 72.97 | 70.38 | 71.00 | 2,270,313 | -1.28(-1.78%) |
Mar 22, 2023 | 73.63 | 74.23 | 72.24 | 72.28 | 2,649,868 | -0.87(-1.18%) |
Mar 21, 2023 | 74.41 | 74.76 | 72.74 | 73.15 | 3,863,769 | -0.34(-0.46%) |
Mar 20, 2023 | 72.31 | 74.05 | 72.13 | 73.49 | 3,309,791 | +1.32(+1.82%) |
Mar 17, 2023 | 72.47 | 72.69 | 70.98 | 72.17 | 8,299,193 | -0.34(-0.47%) |
Mar 16, 2023 | 70.27 | 72.75 | 70.17 | 72.51 | 3,136,160 | +1.45(+2.04%) |
Mar 15, 2023 | 69.12 | 71.08 | 68.95 | 71.06 | 3,333,398 | +0.67(+0.95%) |
Mar 14, 2023 | 72.21 | 72.31 | 69.65 | 70.39 | 3,536,934 | -0.87(-1.23%) |
Mar 13, 2023 | 72.25 | 72.88 | 71.17 | 71.27 | 4,034,450 | -2.67(-3.61%) |
Mar 10, 2023 | 74.23 | 74.91 | 73.07 | 73.94 | 2,309,383 | -0.37(-0.49%) |
Mar 09, 2023 | 76.54 | 76.73 | 74.20 | 74.31 | 2,179,878 | -2.02(-2.65%) |
Mar 08, 2023 | 77.25 | 77.37 | 75.08 | 76.33 | 2,146,045 | -1.04(-1.35%) |
Mar 07, 2023 | 77.97 | 78.61 | 77.18 | 77.37 | 2,008,760 | -0.04(-0.05%) |
Mar 06, 2023 | 78.82 | 79.30 | 77.24 | 77.41 | 2,661,819 | -0.90(-1.15%) |
Mar 03, 2023 | 76.73 | 78.46 | 76.57 | 78.31 | 3,219,309 | +2.32(+3.06%) |
Mar 02, 2023 | 76.46 | 79.27 | 74.52 | 75.99 | 6,031,647 | -1.65(-2.12%) |
Mar 01, 2023 | 77.38 | 78.18 | 76.85 | 77.64 | 3,446,494 | -0.54(-0.69%) |
Feb 28, 2023 | 78.09 | 78.94 | 77.86 | 78.17 | 2,537,803 | +0.45(+0.58%) |
Feb 27, 2023 | 78.99 | 79.78 | 77.63 | 77.72 | 3,543,530 | -1.12(-1.42%) |
Feb 24, 2023 | 77.11 | 79.39 | 76.79 | 78.84 | 2,616,510 | +0.77(+0.99%) |
Feb 23, 2023 | 78.29 | 78.88 | 77.17 | 78.07 | 1,854,091 | -0.17(-0.22%) |
Feb 22, 2023 | 78.26 | 78.85 | 77.66 | 78.24 | 3,087,350 | +0.05(+0.06%) |
Feb 21, 2023 | 80.12 | 80.12 | 78.03 | 78.19 | 1,977,758 | -3.58(-4.38%) |
Feb 17, 2023 | 82.77 | 82.98 | 81.08 | 81.77 | 2,453,122 | -1.19(-1.43%) |
Feb 16, 2023 | 82.69 | 83.93 | 82.11 | 82.96 | 1,482,551 | -0.71(-0.84%) |
Feb 15, 2023 | 82.32 | 83.89 | 81.99 | 83.66 | 2,028,530 | +0.60(+0.72%) |
Feb 14, 2023 | 81.70 | 83.45 | 81.21 | 83.06 | 2,256,471 | +0.99(+1.20%) |
Feb 13, 2023 | 80.93 | 82.29 | 80.27 | 82.08 | 1,679,822 | +1.64(+2.03%) |
Feb 10, 2023 | 79.24 | 80.50 | 78.93 | 80.44 | 1,743,273 | +0.53(+0.66%) |
Feb 09, 2023 | 82.56 | 82.87 | 79.64 | 79.91 | 1,357,022 | -1.35(-1.67%) |
Feb 08, 2023 | 81.74 | 82.55 | 81.17 | 81.27 | 1,372,597 | -1.31(-1.58%) |
Feb 07, 2023 | 82.36 | 82.79 | 80.70 | 82.57 | 2,090,733 | -0.17(-0.20%) |
Feb 06, 2023 | 84.06 | 84.91 | 82.62 | 82.74 | 1,788,679 | -2.21(-2.60%) |
Feb 03, 2023 | 84.66 | 85.90 | 84.19 | 84.95 | 1,518,251 | -1.03(-1.20%) |
Feb 02, 2023 | 85.40 | 87.78 | 85.02 | 85.99 | 3,076,029 | +1.66(+1.97%) |
Feb 01, 2023 | 83.02 | 84.77 | 81.11 | 84.32 | 2,858,951 | +0.87(+1.05%) |
Jan 31, 2023 | 81.75 | 83.46 | 81.50 | 83.45 | 2,963,695 | +2.20(+2.71%) |
Jan 30, 2023 | 79.43 | 81.83 | 79.13 | 81.25 | 2,618,271 | +1.13(+1.41%) |
Jan 27, 2023 | 78.61 | 80.40 | 78.18 | 80.12 | 2,111,874 | +1.16(+1.47%) |
Jan 26, 2023 | 79.53 | 80.22 | 78.54 | 78.96 | 1,533,912 | -0.05(-0.06%) |
Jan 25, 2023 | 78.05 | 79.04 | 76.83 | 79.01 | 2,812,691 | +0.35(+0.44%) |
Jan 24, 2023 | 78.97 | 79.93 | 78.53 | 78.66 | 2,179,836 | -0.57(-0.72%) |
Jan 23, 2023 | 78.33 | 79.69 | 77.73 | 79.23 | 2,409,615 | +1.48(+1.90%) |
Jan 20, 2023 | 76.81 | 78.07 | 76.07 | 77.76 | 2,569,955 | +1.08(+1.41%) |
Jan 19, 2023 | 77.47 | 78.07 | 75.99 | 76.68 | 1,999,708 | -1.35(-1.74%) |
Jan 18, 2023 | 80.13 | 81.30 | 77.93 | 78.03 | 2,309,846 | -1.37(-1.73%) |
Jan 17, 2023 | 80.11 | 80.42 | 79.08 | 79.40 | 2,223,981 | -1.28(-1.59%) |
Jan 13, 2023 | 79.93 | 81.37 | 79.93 | 80.68 | 1,848,894 | -0.58(-0.72%) |
Jan 12, 2023 | 81.22 | 81.55 | 79.79 | 81.27 | 2,747,464 | +0.52(+0.64%) |
Jan 11, 2023 | 79.89 | 81.73 | 79.26 | 80.75 | 3,080,832 | +1.49(+1.88%) |
Jan 10, 2023 | 77.74 | 79.27 | 77.44 | 79.26 | 1,651,866 | +2.08(+2.69%) |
Jan 09, 2023 | 78.36 | 78.55 | 77.01 | 77.18 | 1,909,865 | -0.92(-1.18%) |
Jan 06, 2023 | 77.17 | 78.37 | 76.88 | 78.11 | 1,814,113 | +1.44(+1.88%) |
Jan 05, 2023 | 76.24 | 76.81 | 75.29 | 76.67 | 2,256,427 | -0.40(-0.52%) |
Jan 04, 2023 | 76.61 | 78.03 | 76.03 | 77.07 | 2,059,038 | +1.44(+1.90%) |
Jan 03, 2023 | 76.12 | 76.12 | 73.96 | 75.63 | 2,702,487 | +0.19(+0.25%) |
Dec 30, 2022 | 75.70 | 76.00 | 74.68 | 75.44 | 1,485,416 | -0.97(-1.27%) |
Dec 29, 2022 | 76.05 | 76.79 | 75.29 | 76.41 | 1,708,211 | +1.01(+1.33%) |
Dec 28, 2022 | 76.82 | 77.79 | 75.27 | 75.41 | 1,801,672 | -1.59(-2.06%) |
Dec 27, 2022 | 76.48 | 77.08 | 76.01 | 77.00 | 1,658,648 | +0.48(+0.63%) |
Dec 23, 2022 | 75.68 | 76.61 | 74.91 | 76.52 | 1,512,167 | +0.84(+1.11%) |
Dec 22, 2022 | 74.78 | 75.79 | 74.15 | 75.68 | 2,198,494 | -0.16(-0.21%) |
Dec 21, 2022 | 75.63 | 76.19 | 75.06 | 75.84 | 1,925,350 | +1.31(+1.75%) |
Dec 20, 2022 | 74.06 | 75.04 | 73.65 | 74.53 | 2,469,345 | -0.53(-0.70%) |
Dec 19, 2022 | 75.20 | 76.17 | 74.63 | 75.06 | 2,457,982 | +0.30(+0.40%) |
Dec 16, 2022 | 75.27 | 76.31 | 74.19 | 74.76 | 4,354,020 | -1.22(-1.61%) |
Dec 15, 2022 | 75.22 | 76.14 | 74.51 | 75.98 | 3,852,124 | -0.04(-0.05%) |
Dec 14, 2022 | 76.14 | 77.79 | 75.60 | 76.02 | 4,589,992 | -3.06(-3.87%) |
Dec 13, 2022 | 80.06 | 80.36 | 77.96 | 79.07 | 3,433,629 | +1.50(+1.94%) |
Dec 12, 2022 | 76.35 | 77.81 | 75.88 | 77.57 | 2,977,708 | +1.45(+1.90%) |
Dec 09, 2022 | 76.75 | 77.54 | 75.88 | 76.12 | 2,625,668 | -1.48(-1.91%) |
Dec 08, 2022 | 76.01 | 78.03 | 75.41 | 77.60 | 3,337,894 | +1.89(+2.49%) |
Dec 07, 2022 | 76.88 | 78.29 | 75.46 | 75.71 | 3,984,291 | -1.78(-2.29%) |
Dec 06, 2022 | 78.33 | 78.74 | 76.99 | 77.49 | 3,887,186 | -0.97(-1.23%) |
Dec 05, 2022 | 79.88 | 80.80 | 78.04 | 78.46 | 4,097,089 | -2.12(-2.63%) |
Dec 02, 2022 | 79.48 | 81.08 | 79.01 | 80.58 | 2,894,536 | +0.12(+0.15%) |
Dec 01, 2022 | 79.55 | 80.73 | 79.00 | 80.46 | 3,604,023 | +1.09(+1.37%) |
Nov 30, 2022 | 78.24 | 79.69 | 77.51 | 79.37 | 6,661,183 | +1.06(+1.35%) |
Nov 29, 2022 | 76.49 | 78.65 | 76.34 | 78.31 | 4,377,002 | +1.93(+2.52%) |
Nov 28, 2022 | 75.52 | 76.80 | 75.50 | 76.38 | 4,359,201 | +0.80(+1.06%) |
Nov 25, 2022 | 76.53 | 77.50 | 75.46 | 75.58 | 2,518,922 | -1.08(-1.41%) |
Nov 23, 2022 | 74.43 | 76.66 | 74.24 | 76.66 | 6,739,610 | +2.34(+3.14%) |
Nov 22, 2022 | 71.83 | 74.40 | 70.72 | 74.33 | 18,901,300 | +8.42(+12.78%) |
Nov 21, 2022 | 66.46 | 66.53 | 64.54 | 65.90 | 4,322,529 | -1.14(-1.69%) |
Nov 18, 2022 | 66.24 | 67.16 | 65.87 | 67.04 | 3,510,858 | +1.88(+2.88%) |
Nov 17, 2022 | 63.48 | 65.21 | 62.71 | 65.16 | 3,600,113 | +0.85(+1.32%) |
Nov 16, 2022 | 67.10 | 67.10 | 64.30 | 64.31 | 4,809,984 | -6.03(-8.57%) |
Nov 15, 2022 | 70.84 | 72.09 | 69.74 | 70.34 | 2,447,580 | +1.25(+1.80%) |
Nov 14, 2022 | 69.01 | 70.32 | 68.98 | 69.10 | 2,656,736 | -0.27(-0.39%) |
Nov 11, 2022 | 67.12 | 70.19 | 66.94 | 69.37 | 2,579,968 | +2.34(+3.50%) |
Nov 10, 2022 | 65.68 | 68.21 | 65.30 | 67.02 | 2,852,044 | +4.40(+7.03%) |
Nov 09, 2022 | 63.16 | 64.32 | 62.56 | 62.62 | 2,298,141 | -1.41(-2.21%) |
Nov 08, 2022 | 64.47 | 65.76 | 63.06 | 64.03 | 2,061,026 | +0.15(+0.23%) |
Nov 07, 2022 | 64.12 | 64.62 | 62.70 | 63.89 | 2,126,383 | +0.43(+0.67%) |
Nov 04, 2022 | 63.55 | 64.71 | 62.18 | 63.46 | 2,264,473 | +1.05(+1.68%) |
Nov 03, 2022 | 60.83 | 62.95 | 60.50 | 62.41 | 2,798,488 | +0.99(+1.61%) |
Nov 02, 2022 | 63.87 | 64.42 | 61.38 | 61.42 | 3,464,568 | -2.67(-4.17%) |
Nov 01, 2022 | 64.64 | 65.10 | 63.38 | 64.09 | 3,361,766 | +0.44(+0.69%) |
Oct 31, 2022 | 63.23 | 64.49 | 62.60 | 63.65 | 4,663,209 | +0.06(+0.09%) |
Oct 28, 2022 | 61.30 | 63.69 | 61.16 | 63.60 | 2,519,854 | +2.34(+3.81%) |
Oct 27, 2022 | 61.81 | 62.04 | 60.61 | 61.26 | 2,634,201 | -0.14(-0.23%) |
Oct 26, 2022 | 61.34 | 62.78 | 60.64 | 61.40 | 2,515,555 | +0.28(+0.46%) |
Oct 25, 2022 | 59.77 | 61.22 | 59.62 | 61.12 | 2,796,426 | +1.76(+2.96%) |
Oct 24, 2022 | 59.75 | 60.46 | 58.78 | 59.36 | 3,023,919 | +0.03(+0.05%) |
Oct 21, 2022 | 58.21 | 59.76 | 57.55 | 59.34 | 2,502,932 | +0.86(+1.46%) |
Oct 20, 2022 | 59.35 | 60.85 | 58.17 | 58.48 | 2,042,760 | -0.83(-1.40%) |
Oct 19, 2022 | 59.82 | 60.83 | 58.77 | 59.31 | 4,174,172 | -2.62(-4.24%) |
Oct 18, 2022 | 62.61 | 63.92 | 61.29 | 61.93 | 2,493,641 | +0.90(+1.48%) |
Oct 17, 2022 | 60.11 | 61.79 | 59.88 | 61.03 | 2,994,739 | +2.08(+3.54%) |
Oct 14, 2022 | 60.76 | 61.13 | 58.67 | 58.95 | 1,884,984 | -1.08(-1.80%) |
Oct 13, 2022 | 57.49 | 60.48 | 56.56 | 60.02 | 2,938,115 | +1.22(+2.07%) |
Oct 12, 2022 | 59.37 | 59.69 | 58.67 | 58.81 | 1,786,159 | -0.60(-1.02%) |
Oct 11, 2022 | 59.06 | 60.85 | 58.88 | 59.41 | 2,583,023 | +0.47(+0.81%) |
Oct 10, 2022 | 60.22 | 60.31 | 58.08 | 58.94 | 2,177,715 | -1.11(-1.84%) |
Oct 07, 2022 | 60.97 | 61.21 | 59.72 | 60.04 | 2,018,813 | -2.12(-3.41%) |
Oct 06, 2022 | 63.04 | 63.27 | 62.06 | 62.16 | 1,905,260 | -1.01(-1.61%) |
Oct 05, 2022 | 61.58 | 63.81 | 61.58 | 63.18 | 3,146,581 | +0.47(+0.74%) |
Oct 04, 2022 | 60.60 | 62.93 | 60.60 | 62.71 | 2,673,869 | +3.47(+5.86%) |
Oct 03, 2022 | 59.76 | 60.44 | 58.50 | 59.24 | 3,468,334 | +0.31(+0.52%) |
Sep 30, 2022 | 59.91 | 60.98 | 58.08 | 58.94 | 3,127,370 | -1.62(-2.67%) |
Sep 29, 2022 | 61.80 | 61.80 | 59.57 | 60.55 | 2,865,601 | -2.20(-3.50%) |
Sep 28, 2022 | 61.64 | 63.14 | 61.33 | 62.75 | 3,381,247 | +1.89(+3.10%) |
Sep 27, 2022 | 61.49 | 62.88 | 60.63 | 60.86 | 3,067,244 | +0.08(+0.14%) |
Sep 26, 2022 | 63.59 | 64.90 | 60.68 | 60.78 | 3,216,979 | -3.22(-5.03%) |
Sep 23, 2022 | 62.98 | 64.06 | 62.79 | 64.00 | 2,118,154 | +0.20(+0.31%) |
Sep 22, 2022 | 64.76 | 64.79 | 63.41 | 63.80 | 2,093,887 | -1.31(-2.01%) |
Sep 21, 2022 | 66.57 | 67.40 | 65.08 | 65.11 | 1,947,749 | -0.87(-1.33%) |
Sep 20, 2022 | 68.05 | 68.15 | 65.14 | 65.99 | 2,256,194 | -2.84(-4.12%) |
Sep 19, 2022 | 66.37 | 68.90 | 66.19 | 68.83 | 2,394,703 | +2.07(+3.09%) |
Sep 16, 2022 | 65.54 | 67.09 | 64.70 | 66.76 | 3,321,327 | +0.19(+0.29%) |
Sep 15, 2022 | 67.73 | 69.01 | 65.94 | 66.57 | 3,862,037 | -1.04(-1.54%) |
Sep 14, 2022 | 67.93 | 68.22 | 66.37 | 67.61 | 2,509,392 | -0.13(-0.19%) |
Sep 13, 2022 | 69.68 | 69.68 | 67.22 | 67.74 | 3,307,187 | -3.80(-5.31%) |
Sep 12, 2022 | 70.77 | 71.58 | 70.36 | 71.53 | 2,741,266 | +1.45(+2.07%) |
Sep 09, 2022 | 68.96 | 70.46 | 68.78 | 70.08 | 2,479,662 | +1.42(+2.06%) |
Sep 08, 2022 | 66.65 | 68.72 | 66.39 | 68.66 | 2,424,570 | +1.34(+1.99%) |
Sep 07, 2022 | 65.47 | 67.39 | 65.11 | 67.32 | 2,388,923 | +1.71(+2.61%) |
Sep 06, 2022 | 66.16 | 66.32 | 64.04 | 65.61 | 2,847,615 | +0.22(+0.34%) |
Sep 02, 2022 | 67.21 | 67.21 | 65.03 | 65.39 | 2,319,148 | -0.65(-0.99%) |
Sep 01, 2022 | 64.57 | 66.20 | 63.44 | 66.04 | 3,664,374 | +1.07(+1.64%) |
Aug 31, 2022 | 68.47 | 68.50 | 64.81 | 64.98 | 8,218,053 | -3.86(-5.61%) |
Aug 30, 2022 | 69.05 | 72.90 | 68.62 | 68.84 | 12,737,773 | +1.09(+1.61%) |
Aug 29, 2022 | 67.74 | 68.50 | 66.88 | 67.74 | 3,432,413 | -0.41(-0.61%) |
Aug 26, 2022 | 71.95 | 72.23 | 68.10 | 68.16 | 2,881,091 | -3.71(-5.17%) |
Aug 25, 2022 | 71.55 | 72.96 | 71.10 | 71.87 | 1,825,649 | +0.51(+0.72%) |
Aug 24, 2022 | 72.15 | 72.58 | 71.32 | 71.36 | 1,960,380 | -1.11(-1.53%) |
Aug 23, 2022 | 72.00 | 73.43 | 71.87 | 72.47 | 2,227,905 | +1.31(+1.83%) |
Aug 22, 2022 | 71.90 | 72.62 | 71.00 | 71.16 | 2,206,449 | -1.94(-2.65%) |
Aug 19, 2022 | 74.89 | 75.07 | 72.27 | 73.10 | 2,938,622 | -2.66(-3.51%) |
Aug 18, 2022 | 75.36 | 75.79 | 74.36 | 75.76 | 1,398,441 | +0.15(+0.19%) |
Aug 17, 2022 | 76.54 | 77.64 | 75.07 | 75.61 | 2,941,275 | -2.47(-3.17%) |
Aug 16, 2022 | 74.91 | 79.49 | 74.89 | 78.09 | 4,026,687 | +3.33(+4.45%) |
Aug 15, 2022 | 73.52 | 74.85 | 72.24 | 74.76 | 2,036,944 | +0.95(+1.28%) |
Aug 12, 2022 | 74.63 | 74.74 | 73.17 | 73.81 | 2,318,944 | -0.11(-0.15%) |
Aug 11, 2022 | 73.35 | 74.93 | 73.12 | 73.92 | 2,241,176 | +1.76(+2.43%) |
Aug 10, 2022 | 72.18 | 73.30 | 71.67 | 72.17 | 2,639,646 | +1.99(+2.84%) |
Aug 09, 2022 | 71.40 | 71.68 | 69.14 | 70.17 | 2,333,063 | -2.02(-2.80%) |
Aug 08, 2022 | 70.89 | 73.99 | 70.75 | 72.19 | 2,776,800 | +1.99(+2.83%) |
Aug 05, 2022 | 69.22 | 70.78 | 68.85 | 70.21 | 1,454,950 | +0.08(+0.12%) |
Aug 04, 2022 | 69.77 | 71.67 | 69.67 | 70.13 | 2,187,917 | +0.55(+0.79%) |
Aug 03, 2022 | 69.76 | 70.84 | 69.06 | 69.57 | 3,366,384 | +0.99(+1.45%) |
Aug 02, 2022 | 70.14 | 70.27 | 68.54 | 68.58 | 2,575,205 | -2.18(-3.08%) |
Aug 01, 2022 | 70.31 | 71.64 | 70.06 | 70.76 | 2,872,955 | -0.01(-0.01%) |
Jul 29, 2022 | 70.53 | 71.34 | 68.64 | 70.77 | 5,477,946 | -0.92(-1.28%) |
Jul 28, 2022 | 69.30 | 72.06 | 66.86 | 71.69 | 8,581,589 | +3.22(+4.70%) |
Jul 27, 2022 | 66.75 | 68.82 | 65.84 | 68.47 | 2,687,942 | +2.28(+3.44%) |
Jul 26, 2022 | 67.11 | 67.59 | 65.84 | 66.19 | 3,587,011 | -3.52(-5.05%) |
Jul 25, 2022 | 70.89 | 71.04 | 69.16 | 69.71 | 2,401,275 | -0.88(-1.25%) |
Jul 22, 2022 | 72.45 | 73.61 | 70.08 | 70.59 | 3,219,473 | -1.29(-1.79%) |
Jul 21, 2022 | 71.50 | 71.91 | 69.84 | 71.88 | 2,544,189 | +0.07(+0.10%) |
Jul 20, 2022 | 70.05 | 72.01 | 69.57 | 71.81 | 3,654,258 | +1.98(+2.83%) |
Jul 19, 2022 | 67.99 | 70.31 | 67.71 | 69.83 | 2,984,019 | +2.42(+3.59%) |
Jul 18, 2022 | 67.28 | 69.17 | 67.05 | 67.41 | 2,769,089 | +0.80(+1.20%) |
Jul 15, 2022 | 66.61 | 66.71 | 65.38 | 66.61 | 2,694,968 | +1.22(+1.87%) |
Jul 14, 2022 | 64.85 | 65.68 | 63.88 | 65.39 | 2,172,844 | -0.14(-0.21%) |
Jul 13, 2022 | 63.32 | 65.95 | 63.27 | 65.53 | 2,401,818 | +0.80(+1.24%) |
Jul 12, 2022 | 64.68 | 66.26 | 64.27 | 64.73 | 2,467,816 | +0.47(+0.73%) |
Jul 11, 2022 | 65.46 | 66.10 | 64.07 | 64.26 | 1,935,234 | -1.16(-1.77%) |
Jul 08, 2022 | 64.52 | 65.74 | 63.56 | 65.42 | 2,254,444 | +0.26(+0.40%) |
Jul 07, 2022 | 63.18 | 65.24 | 62.98 | 65.16 | 2,562,984 | +2.18(+3.46%) |
Jul 06, 2022 | 64.17 | 64.46 | 61.79 | 62.98 | 2,878,322 | -1.34(-2.09%) |
Jul 05, 2022 | 60.77 | 64.33 | 60.57 | 64.33 | 3,547,228 | +2.95(+4.81%) |
Jul 01, 2022 | 60.47 | 61.46 | 59.76 | 61.37 | 3,120,256 | +1.45(+2.42%) |
Jun 30, 2022 | 60.49 | 60.90 | 59.09 | 59.92 | 3,791,774 | -1.80(-2.92%) |
Jun 29, 2022 | 62.77 | 63.07 | 61.22 | 61.72 | 3,630,136 | -1.56(-2.47%) |
Jun 28, 2022 | 65.92 | 66.18 | 63.12 | 63.29 | 2,819,388 | -3.02(-4.56%) |
Jun 27, 2022 | 68.92 | 69.35 | 66.03 | 66.31 | 2,787,667 | -2.34(-3.41%) |
Jun 24, 2022 | 66.27 | 68.70 | 65.65 | 68.65 | 5,505,791 | +3.13(+4.77%) |
Jun 23, 2022 | 64.45 | 65.99 | 64.37 | 65.53 | 2,634,853 | +1.30(+2.02%) |
Jun 22, 2022 | 64.64 | 65.34 | 63.90 | 64.23 | 2,968,821 | -0.54(-0.84%) |
Jun 21, 2022 | 66.25 | 66.44 | 64.43 | 64.78 | 3,559,244 | -0.04(-0.06%) |
Jun 17, 2022 | 62.52 | 65.65 | 62.51 | 64.81 | 9,124,632 | +1.87(+2.96%) |
Jun 16, 2022 | 63.93 | 64.57 | 62.19 | 62.95 | 4,187,140 | -3.01(-4.57%) |
Jun 15, 2022 | 65.12 | 66.81 | 64.69 | 65.96 | 3,641,954 | +1.08(+1.66%) |
Jun 14, 2022 | 64.34 | 65.78 | 63.79 | 64.89 | 4,973,735 | +1.05(+1.64%) |
Jun 13, 2022 | 64.72 | 65.18 | 63.08 | 63.84 | 4,792,475 | -2.09(-3.17%) |
Jun 10, 2022 | 66.58 | 67.57 | 65.40 | 65.92 | 4,117,465 | -2.12(-3.11%) |
Jun 09, 2022 | 69.58 | 70.29 | 68.04 | 68.04 | 3,455,614 | -1.99(-2.84%) |
Jun 08, 2022 | 70.63 | 71.70 | 69.19 | 70.03 | 3,056,183 | -1.12(-1.57%) |
Jun 07, 2022 | 69.62 | 71.38 | 68.65 | 71.15 | 3,796,055 | -0.84(-1.16%) |
Jun 06, 2022 | 73.22 | 73.22 | 71.75 | 71.98 | 2,828,531 | -1.02(-1.39%) |
Jun 03, 2022 | 73.12 | 74.12 | 72.79 | 73.00 | 2,528,442 | -0.79(-1.07%) |
Jun 02, 2022 | 73.15 | 73.82 | 71.92 | 73.79 | 2,453,545 | +1.07(+1.47%) |
Jun 01, 2022 | 75.03 | 75.29 | 72.30 | 72.72 | 3,703,768 | -1.80(-2.41%) |
May 31, 2022 | 76.07 | 77.46 | 73.92 | 74.51 | 5,421,218 | -1.75(-2.30%) |
May 27, 2022 | 74.67 | 77.06 | 74.62 | 76.27 | 3,652,571 | +1.76(+2.36%) |
May 26, 2022 | 73.77 | 76.64 | 73.66 | 74.51 | 5,012,793 | +1.81(+2.49%) |
May 25, 2022 | 64.48 | 73.26 | 64.32 | 72.70 | 11,160,591 | +5.98(+8.97%) |
May 24, 2022 | 66.27 | 68.92 | 64.91 | 66.71 | 16,319,509 | +0.80(+1.21%) |
May 23, 2022 | 65.71 | 66.41 | 62.98 | 65.92 | 8,414,912 | +0.21(+0.32%) |
May 20, 2022 | 67.20 | 67.26 | 62.72 | 65.71 | 5,346,085 | -0.87(-1.31%) |
May 19, 2022 | 67.19 | 69.39 | 65.71 | 66.58 | 5,873,066 | -2.09(-3.04%) |
May 18, 2022 | 71.50 | 72.25 | 67.24 | 68.67 | 10,337,003 | -8.06(-10.51%) |
May 17, 2022 | 78.09 | 78.84 | 74.27 | 76.73 | 4,779,695 | -0.25(-0.32%) |
May 16, 2022 | 77.82 | 78.50 | 74.48 | 76.98 | 3,329,861 | -1.44(-1.84%) |
May 13, 2022 | 79.07 | 80.20 | 77.27 | 78.42 | 3,387,846 | -0.91(-1.14%) |
May 12, 2022 | 76.18 | 81.34 | 76.18 | 79.33 | 3,563,372 | +3.24(+4.26%) |
May 11, 2022 | 80.80 | 81.70 | 75.71 | 76.09 | 3,353,778 | -4.49(-5.58%) |
May 10, 2022 | 83.22 | 84.23 | 79.26 | 80.58 | 3,134,829 | -2.12(-2.57%) |
May 09, 2022 | 81.56 | 83.68 | 81.38 | 82.71 | 2,953,038 | -0.30(-0.36%) |
May 06, 2022 | 83.26 | 84.99 | 80.83 | 83.00 | 2,177,197 | -0.73(-0.87%) |
May 05, 2022 | 87.43 | 87.43 | 82.64 | 83.73 | 2,487,212 | -5.07(-5.71%) |
May 04, 2022 | 85.59 | 89.15 | 85.28 | 88.80 | 2,572,445 | +2.85(+3.32%) |
May 03, 2022 | 84.80 | 86.81 | 84.05 | 85.95 | 2,234,956 | +0.76(+0.90%) |