Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.76 | 59.80 | 58.61 | 59.65 | 3,132,344 | +1.16(+1.97%) |
Apr 27, 2023 | 57.58 | 58.52 | 57.37 | 58.49 | 3,507,762 | +0.89(+1.54%) |
Apr 26, 2023 | 57.97 | 58.25 | 57.41 | 57.60 | 2,631,137 | -0.62(-1.07%) |
Apr 25, 2023 | 58.14 | 58.32 | 57.66 | 58.22 | 2,182,124 | +0.09(+0.15%) |
Apr 24, 2023 | 58.18 | 58.38 | 57.87 | 58.14 | 2,087,779 | -0.09(-0.15%) |
Apr 21, 2023 | 58.30 | 58.41 | 57.76 | 58.22 | 1,808,955 | +0.13(+0.23%) |
Apr 20, 2023 | 58.69 | 58.70 | 57.98 | 58.09 | 2,108,942 | -0.73(-1.23%) |
Apr 19, 2023 | 58.17 | 58.96 | 57.80 | 58.81 | 2,153,756 | +0.72(+1.23%) |
Apr 18, 2023 | 58.60 | 58.76 | 57.77 | 58.10 | 1,892,205 | -0.54(-0.93%) |
Apr 17, 2023 | 58.18 | 58.87 | 58.06 | 58.64 | 1,672,122 | +0.59(+1.02%) |
Apr 14, 2023 | 58.78 | 58.83 | 57.70 | 58.05 | 2,128,030 | -0.83(-1.41%) |
Apr 13, 2023 | 58.60 | 59.06 | 58.24 | 58.88 | 2,408,251 | +0.11(+0.18%) |
Apr 12, 2023 | 59.43 | 59.82 | 58.70 | 58.78 | 3,156,644 | -0.45(-0.76%) |
Apr 11, 2023 | 58.47 | 59.81 | 58.39 | 59.23 | 3,584,272 | +0.95(+1.64%) |
Apr 10, 2023 | 56.69 | 58.38 | 56.64 | 58.27 | 3,603,920 | +1.37(+2.42%) |
Apr 06, 2023 | 57.45 | 57.67 | 56.73 | 56.90 | 2,050,518 | -0.33(-0.58%) |
Apr 05, 2023 | 57.11 | 57.71 | 56.84 | 57.23 | 2,388,317 | +0.27(+0.47%) |
Apr 04, 2023 | 56.92 | 56.97 | 56.20 | 56.96 | 2,340,811 | +0.26(+0.45%) |
Apr 03, 2023 | 56.52 | 56.92 | 56.09 | 56.71 | 2,910,949 | +0.09(+0.15%) |
Mar 31, 2023 | 55.88 | 56.72 | 55.59 | 56.62 | 2,915,362 | +0.95(+1.71%) |
Mar 30, 2023 | 55.91 | 56.06 | 55.46 | 55.67 | 1,640,250 | +0.07(+0.12%) |
Mar 29, 2023 | 55.59 | 55.82 | 55.42 | 55.60 | 2,009,629 | +0.38(+0.69%) |
Mar 28, 2023 | 55.31 | 55.82 | 55.14 | 55.22 | 1,768,505 | -0.13(-0.24%) |
Mar 27, 2023 | 54.99 | 55.73 | 54.76 | 55.35 | 2,519,406 | +0.89(+1.63%) |
Mar 24, 2023 | 53.46 | 54.75 | 53.45 | 54.46 | 3,324,736 | +0.94(+1.75%) |
Mar 23, 2023 | 54.54 | 54.83 | 53.26 | 53.53 | 3,971,392 | -1.07(-1.96%) |
Mar 22, 2023 | 55.77 | 55.78 | 54.58 | 54.60 | 2,330,758 | -0.98(-1.77%) |
Mar 21, 2023 | 55.96 | 56.20 | 55.29 | 55.58 | 3,038,032 | -0.32(-0.58%) |
Mar 20, 2023 | 56.13 | 56.44 | 55.67 | 55.90 | 3,183,318 | +0.03(+0.05%) |
Mar 17, 2023 | 56.53 | 56.53 | 55.38 | 55.88 | 8,506,010 | +0.01(+0.02%) |
Mar 16, 2023 | 55.84 | 56.54 | 55.53 | 55.87 | 5,031,546 | +0.37(+0.67%) |
Mar 15, 2023 | 54.15 | 55.52 | 53.52 | 55.49 | 4,326,464 | +0.80(+1.47%) |
Mar 14, 2023 | 55.32 | 55.35 | 54.11 | 54.69 | 4,196,125 | +0.09(+0.16%) |
Mar 13, 2023 | 54.13 | 54.95 | 54.07 | 54.61 | 3,598,187 | +0.22(+0.40%) |
Mar 10, 2023 | 54.87 | 55.33 | 54.16 | 54.39 | 2,898,485 | -0.63(-1.14%) |
Mar 09, 2023 | 56.03 | 56.03 | 54.91 | 55.02 | 2,931,248 | -0.83(-1.49%) |
Mar 08, 2023 | 55.78 | 56.02 | 55.49 | 55.85 | 2,344,001 | +0.13(+0.24%) |
Mar 07, 2023 | 55.99 | 56.34 | 55.48 | 55.71 | 3,419,422 | -0.36(-0.65%) |
Mar 06, 2023 | 56.52 | 56.66 | 55.88 | 56.08 | 2,754,577 | -0.46(-0.81%) |
Mar 03, 2023 | 56.46 | 56.88 | 56.20 | 56.53 | 2,934,024 | +0.16(+0.29%) |
Mar 02, 2023 | 56.29 | 56.45 | 55.59 | 56.37 | 2,961,309 | -0.22(-0.39%) |
Mar 01, 2023 | 56.30 | 56.85 | 55.85 | 56.59 | 3,238,293 | +0.05(+0.08%) |
Feb 28, 2023 | 57.32 | 57.52 | 56.49 | 56.54 | 3,725,120 | -0.66(-1.15%) |
Feb 27, 2023 | 58.27 | 58.39 | 57.05 | 57.20 | 4,141,589 | -0.78(-1.34%) |
Feb 24, 2023 | 58.51 | 58.71 | 57.45 | 57.98 | 2,576,192 | -1.07(-1.81%) |
Feb 23, 2023 | 59.09 | 60.12 | 58.58 | 59.05 | 3,594,426 | +0.59(+1.00%) |
Feb 22, 2023 | 57.58 | 59.44 | 57.58 | 58.46 | 4,449,074 | +0.97(+1.68%) |
Feb 21, 2023 | 57.73 | 57.80 | 56.90 | 57.50 | 3,333,700 | -0.62(-1.06%) |
Feb 17, 2023 | 57.48 | 58.24 | 57.17 | 58.11 | 2,842,053 | +0.64(+1.12%) |
Feb 16, 2023 | 57.52 | 57.86 | 57.06 | 57.47 | 2,442,180 | -0.53(-0.91%) |
Feb 15, 2023 | 57.30 | 58.13 | 57.29 | 58.00 | 2,311,786 | +0.34(+0.59%) |
Feb 14, 2023 | 57.54 | 58.06 | 57.15 | 57.66 | 2,810,678 | -0.07(-0.11%) |
Feb 13, 2023 | 57.18 | 57.77 | 57.18 | 57.72 | 3,542,037 | +0.54(+0.94%) |
Feb 10, 2023 | 57.55 | 57.82 | 56.91 | 57.18 | 4,934,709 | -0.24(-0.41%) |
Feb 09, 2023 | 56.86 | 58.04 | 56.86 | 57.42 | 4,475,921 | +0.62(+1.10%) |
Feb 08, 2023 | 57.90 | 58.37 | 56.79 | 56.79 | 5,203,599 | -1.35(-2.33%) |
Feb 07, 2023 | 57.09 | 58.43 | 56.48 | 58.15 | 8,245,850 | +0.31(+0.54%) |
Feb 06, 2023 | 57.50 | 58.87 | 56.92 | 57.84 | 13,060,928 | -2.79(-4.61%) |
Feb 03, 2023 | 61.74 | 61.84 | 60.57 | 60.63 | 3,525,580 | -1.04(-1.69%) |
Feb 02, 2023 | 61.64 | 62.31 | 61.33 | 61.67 | 2,785,596 | +0.00(+0.00%) |
Feb 01, 2023 | 61.92 | 62.11 | 60.67 | 61.67 | 2,719,549 | -0.59(-0.94%) |
Jan 31, 2023 | 60.98 | 62.26 | 60.49 | 62.26 | 3,104,284 | +1.56(+2.57%) |
Jan 30, 2023 | 61.99 | 61.99 | 60.60 | 60.70 | 3,550,531 | -1.53(-2.47%) |
Jan 27, 2023 | 62.00 | 62.24 | 61.17 | 62.23 | 2,850,436 | +0.22(+0.35%) |
Jan 26, 2023 | 62.34 | 62.41 | 61.42 | 62.01 | 1,743,672 | -0.30(-0.49%) |
Jan 25, 2023 | 61.49 | 62.44 | 61.31 | 62.31 | 2,252,943 | +0.54(+0.87%) |
Jan 24, 2023 | 62.49 | 70.14 | 61.60 | 61.78 | 2,168,442 | -0.86(-1.38%) |
Jan 23, 2023 | 61.51 | 62.82 | 61.29 | 62.64 | 2,712,791 | +1.37(+2.24%) |
Jan 20, 2023 | 60.30 | 61.29 | 59.84 | 61.26 | 2,749,671 | +1.15(+1.91%) |
Jan 19, 2023 | 60.26 | 60.44 | 59.67 | 60.12 | 2,256,162 | -0.36(-0.59%) |
Jan 18, 2023 | 61.81 | 62.25 | 60.43 | 60.48 | 2,336,697 | -1.41(-2.28%) |
Jan 17, 2023 | 61.53 | 62.28 | 61.53 | 61.89 | 2,725,014 | +0.36(+0.58%) |
Jan 13, 2023 | 61.06 | 61.57 | 60.97 | 61.53 | 2,251,813 | +0.14(+0.23%) |
Jan 12, 2023 | 62.53 | 62.74 | 61.35 | 61.39 | 2,086,206 | -0.93(-1.49%) |
Jan 11, 2023 | 62.36 | 62.51 | 61.41 | 62.31 | 2,262,178 | +0.22(+0.35%) |
Jan 10, 2023 | 62.49 | 62.50 | 61.67 | 62.10 | 2,144,615 | -0.12(-0.20%) |
Jan 09, 2023 | 62.64 | 63.24 | 62.22 | 62.22 | 2,274,595 | -0.34(-0.54%) |
Jan 06, 2023 | 61.40 | 62.82 | 61.25 | 62.56 | 2,521,676 | +1.62(+2.66%) |
Jan 05, 2023 | 61.02 | 61.24 | 60.46 | 60.94 | 3,028,857 | -0.14(-0.23%) |
Jan 04, 2023 | 60.61 | 61.40 | 60.50 | 61.08 | 3,569,836 | +0.86(+1.43%) |
Jan 03, 2023 | 59.61 | 60.45 | 59.20 | 60.22 | 3,637,872 | +1.28(+2.17%) |
Dec 30, 2022 | 58.40 | 58.94 | 58.19 | 58.94 | 2,305,783 | +0.44(+0.74%) |
Dec 29, 2022 | 58.00 | 58.77 | 57.93 | 58.51 | 1,834,399 | +0.57(+0.98%) |
Dec 28, 2022 | 58.40 | 58.70 | 57.85 | 57.94 | 1,427,957 | -0.47(-0.81%) |
Dec 27, 2022 | 58.10 | 58.57 | 57.66 | 58.41 | 1,803,738 | +0.32(+0.55%) |
Dec 23, 2022 | 57.72 | 58.14 | 57.71 | 58.09 | 1,376,229 | +0.45(+0.77%) |
Dec 22, 2022 | 57.13 | 57.66 | 56.23 | 57.65 | 2,527,019 | +0.11(+0.20%) |
Dec 21, 2022 | 58.36 | 58.62 | 57.43 | 57.53 | 3,247,940 | -0.59(-1.01%) |
Dec 20, 2022 | 57.38 | 58.39 | 57.38 | 58.12 | 3,070,460 | +0.54(+0.94%) |
Dec 19, 2022 | 58.50 | 58.77 | 57.30 | 57.58 | 4,238,154 | -0.98(-1.67%) |
Dec 16, 2022 | 58.64 | 59.14 | 57.81 | 58.56 | 5,524,971 | -0.69(-1.17%) |
Dec 15, 2022 | 60.48 | 60.71 | 59.12 | 59.25 | 3,734,004 | -1.69(-2.77%) |
Dec 14, 2022 | 61.19 | 61.65 | 60.50 | 60.93 | 3,150,274 | -0.22(-0.36%) |
Dec 13, 2022 | 61.69 | 62.57 | 60.93 | 61.15 | 2,764,699 | +0.05(+0.08%) |
Dec 12, 2022 | 60.30 | 61.17 | 59.75 | 61.10 | 2,772,632 | +0.74(+1.22%) |
Dec 09, 2022 | 60.08 | 60.99 | 59.95 | 60.36 | 2,441,223 | -0.10(-0.17%) |
Dec 08, 2022 | 60.17 | 60.87 | 60.13 | 60.47 | 3,367,499 | +0.11(+0.19%) |
Dec 07, 2022 | 60.61 | 61.35 | 60.33 | 60.35 | 3,671,676 | -0.39(-0.64%) |
Dec 06, 2022 | 61.02 | 61.33 | 60.38 | 60.74 | 4,320,841 | -0.59(-0.96%) |
Dec 05, 2022 | 61.95 | 62.10 | 60.89 | 61.33 | 2,602,625 | -1.18(-1.89%) |
Dec 02, 2022 | 61.64 | 62.62 | 61.46 | 62.51 | 3,059,070 | +0.51(+0.82%) |
Dec 01, 2022 | 63.07 | 63.07 | 61.49 | 62.00 | 2,751,643 | -0.76(-1.21%) |
Nov 30, 2022 | 62.46 | 62.80 | 61.15 | 62.76 | 3,802,008 | +0.29(+0.47%) |
Nov 29, 2022 | 61.62 | 62.63 | 61.17 | 62.47 | 4,271,766 | +0.86(+1.40%) |
Nov 28, 2022 | 61.92 | 62.70 | 60.91 | 61.60 | 4,783,302 | -1.69(-2.67%) |
Nov 25, 2022 | 63.24 | 63.80 | 63.19 | 63.29 | 2,137,815 | +0.18(+0.28%) |
Nov 23, 2022 | 63.10 | 63.30 | 62.72 | 63.12 | 2,373,158 | -0.17(-0.27%) |
Nov 22, 2022 | 63.11 | 63.80 | 62.78 | 63.28 | 5,584,061 | +0.54(+0.85%) |
Nov 21, 2022 | 61.70 | 62.79 | 61.14 | 62.75 | 4,354,364 | +1.16(+1.88%) |
Nov 18, 2022 | 62.04 | 62.18 | 60.47 | 61.59 | 3,859,715 | +0.12(+0.20%) |
Nov 17, 2022 | 60.32 | 61.55 | 60.32 | 61.47 | 3,390,573 | +0.81(+1.33%) |
Nov 16, 2022 | 60.61 | 61.46 | 60.25 | 60.66 | 4,114,327 | +0.18(+0.30%) |
Nov 15, 2022 | 61.75 | 62.01 | 60.13 | 60.48 | 4,065,666 | -0.46(-0.76%) |
Nov 14, 2022 | 63.54 | 64.63 | 60.84 | 60.94 | 5,885,329 | -2.43(-3.83%) |
Nov 11, 2022 | 62.57 | 63.47 | 61.65 | 63.37 | 5,100,132 | +0.89(+1.43%) |
Nov 10, 2022 | 61.68 | 62.87 | 61.38 | 62.48 | 4,340,367 | +2.21(+3.67%) |
Nov 09, 2022 | 61.59 | 62.15 | 59.81 | 60.27 | 5,488,143 | -3.40(-5.34%) |
Nov 08, 2022 | 63.27 | 64.55 | 63.05 | 63.67 | 2,237,503 | +0.44(+0.70%) |
Nov 07, 2022 | 63.43 | 63.94 | 62.07 | 63.23 | 4,606,736 | -0.04(-0.06%) |
Nov 04, 2022 | 63.33 | 63.93 | 62.40 | 63.27 | 2,383,652 | +0.70(+1.11%) |
Nov 03, 2022 | 62.91 | 63.04 | 62.25 | 62.57 | 2,004,591 | -0.83(-1.30%) |
Nov 02, 2022 | 63.68 | 63.35 | 63.40 | 1,795,725 | -0.53(-0.82%) | |
Nov 01, 2022 | 64.72 | 64.93 | 63.75 | 63.92 | 1,685,974 | -0.33(-0.51%) |
Oct 31, 2022 | 64.52 | 64.89 | 64.01 | 64.25 | 2,448,795 | -0.27(-0.42%) |
Oct 28, 2022 | 63.59 | 64.74 | 63.46 | 64.53 | 1,795,216 | +1.17(+1.85%) |
Oct 27, 2022 | 64.01 | 64.47 | 63.15 | 63.35 | 2,265,144 | -0.40(-0.63%) |
Oct 26, 2022 | 63.36 | 64.33 | 63.31 | 63.75 | 2,095,862 | +0.74(+1.18%) |
Oct 25, 2022 | 61.22 | 63.33 | 61.15 | 63.01 | 4,093,394 | +1.80(+2.93%) |
Oct 24, 2022 | 61.58 | 62.21 | 60.91 | 61.22 | 4,194,314 | +0.00(+0.00%) |
Oct 21, 2022 | 60.60 | 61.38 | 60.31 | 61.22 | 2,455,778 | +0.49(+0.81%) |
Oct 20, 2022 | 61.33 | 62.05 | 60.61 | 60.73 | 2,034,788 | -0.39(-0.65%) |
Oct 19, 2022 | 61.90 | 62.23 | 60.77 | 61.12 | 2,354,022 | -0.64(-1.04%) |
Oct 18, 2022 | 62.65 | 62.79 | 61.38 | 61.76 | 2,198,239 | -0.10(-0.17%) |
Oct 17, 2022 | 61.91 | 62.47 | 61.61 | 61.86 | 2,787,914 | +0.91(+1.50%) |
Oct 14, 2022 | 61.91 | 62.73 | 60.66 | 60.95 | 2,496,384 | -0.57(-0.93%) |
Oct 13, 2022 | 59.46 | 61.92 | 59.17 | 61.53 | 2,958,741 | +1.57(+2.62%) |
Oct 12, 2022 | 60.36 | 60.65 | 59.86 | 59.96 | 2,337,838 | -0.16(-0.27%) |
Oct 11, 2022 | 60.19 | 61.05 | 59.63 | 60.12 | 2,665,119 | -0.14(-0.23%) |
Oct 10, 2022 | 60.36 | 60.96 | 60.03 | 60.26 | 2,166,370 | +0.20(+0.33%) |
Oct 07, 2022 | 61.24 | 61.30 | 59.64 | 60.06 | 2,942,839 | -1.53(-2.49%) |
Oct 06, 2022 | 62.11 | 62.30 | 61.21 | 61.59 | 2,985,978 | -1.05(-1.68%) |
Oct 05, 2022 | 63.12 | 63.27 | 61.95 | 62.65 | 2,814,033 | -0.77(-1.22%) |
Oct 04, 2022 | 63.06 | 64.19 | 62.98 | 63.42 | 3,946,864 | +0.70(+1.11%) |
Oct 03, 2022 | 62.40 | 62.75 | 61.59 | 62.72 | 3,668,790 | +0.74(+1.20%) |
Sep 30, 2022 | 62.82 | 63.27 | 61.90 | 61.98 | 2,654,039 | -0.86(-1.38%) |
Sep 29, 2022 | 63.91 | 63.98 | 62.25 | 62.84 | 2,665,898 | -1.64(-2.54%) |
Sep 28, 2022 | 64.53 | 64.77 | 63.59 | 64.48 | 3,013,656 | +0.03(+0.04%) |
Sep 27, 2022 | 65.24 | 65.87 | 63.89 | 64.45 | 2,134,079 | -0.37(-0.57%) |
Sep 26, 2022 | 65.63 | 65.68 | 64.48 | 64.82 | 1,653,679 | -0.93(-1.42%) |
Sep 23, 2022 | 66.04 | 66.32 | 64.85 | 65.75 | 2,008,801 | -1.01(-1.51%) |
Sep 22, 2022 | 67.32 | 67.37 | 66.52 | 66.75 | 1,709,633 | -0.29(-0.43%) |
Sep 21, 2022 | 68.03 | 68.47 | 67.03 | 67.04 | 1,567,555 | -0.48(-0.71%) |
Sep 20, 2022 | 67.68 | 67.88 | 66.94 | 67.52 | 1,614,107 | -0.57(-0.84%) |
Sep 19, 2022 | 67.54 | 68.17 | 67.44 | 68.10 | 1,382,005 | +0.40(+0.60%) |
Sep 16, 2022 | 67.55 | 67.95 | 67.13 | 67.69 | 3,183,153 | -0.08(-0.12%) |
Sep 15, 2022 | 67.94 | 68.91 | 67.50 | 67.78 | 2,143,402 | -0.18(-0.26%) |
Sep 14, 2022 | 68.77 | 68.91 | 67.38 | 67.96 | 2,362,850 | -0.88(-1.28%) |
Sep 13, 2022 | 69.37 | 69.94 | 68.67 | 68.84 | 2,322,621 | -2.19(-3.08%) |
Sep 12, 2022 | 71.30 | 71.66 | 70.94 | 71.03 | 2,696,255 | -0.01(-0.01%) |
Sep 09, 2022 | 70.05 | 71.44 | 69.70 | 71.04 | 2,194,883 | +1.53(+2.20%) |
Sep 08, 2022 | 68.61 | 69.75 | 68.30 | 69.51 | 2,330,093 | +0.06(+0.08%) |
Sep 07, 2022 | 68.47 | 69.81 | 67.85 | 69.45 | 2,110,470 | +0.77(+1.12%) |
Sep 06, 2022 | 70.52 | 70.46 | 68.56 | 68.68 | 2,344,030 | -1.47(-2.09%) |
Sep 02, 2022 | 70.88 | 71.57 | 69.81 | 70.15 | 1,986,253 | -0.19(-0.27%) |
Sep 01, 2022 | 70.53 | 70.72 | 69.49 | 70.33 | 2,853,970 | -0.53(-0.74%) |
Aug 31, 2022 | 71.53 | 71.85 | 70.81 | 70.86 | 2,380,927 | -0.85(-1.18%) |
Aug 30, 2022 | 72.55 | 72.80 | 71.23 | 71.71 | 3,258,317 | -0.86(-1.18%) |
Aug 29, 2022 | 72.68 | 73.20 | 72.11 | 72.57 | 1,603,037 | -0.61(-0.83%) |
Aug 26, 2022 | 74.91 | 75.09 | 73.11 | 73.17 | 1,452,761 | -1.62(-2.16%) |
Aug 25, 2022 | 74.43 | 75.40 | 74.21 | 74.79 | 1,558,019 | +0.48(+0.64%) |
Aug 24, 2022 | 74.73 | 74.74 | 73.63 | 74.31 | 1,747,552 | -0.28(-0.38%) |
Aug 23, 2022 | 75.05 | 75.14 | 74.29 | 74.59 | 1,411,993 | -0.58(-0.77%) |
Aug 22, 2022 | 75.87 | 75.91 | 74.80 | 75.17 | 1,333,119 | -1.21(-1.59%) |
Aug 19, 2022 | 76.45 | 76.65 | 76.01 | 76.39 | 1,243,032 | -0.03(-0.04%) |
Aug 18, 2022 | 75.68 | 76.62 | 75.24 | 76.42 | 1,335,972 | +0.64(+0.85%) |
Aug 17, 2022 | 76.57 | 76.67 | 75.51 | 75.77 | 1,906,641 | -0.93(-1.22%) |
Aug 16, 2022 | 76.81 | 77.08 | 76.40 | 76.71 | 1,865,766 | +0.04(+0.05%) |
Aug 15, 2022 | 76.28 | 76.78 | 75.88 | 76.67 | 1,635,600 | +0.24(+0.32%) |
Aug 12, 2022 | 75.60 | 76.48 | 75.51 | 76.43 | 1,623,594 | +1.03(+1.36%) |
Aug 11, 2022 | 74.55 | 76.40 | 74.43 | 75.40 | 2,300,021 | +1.24(+1.68%) |
Aug 10, 2022 | 75.07 | 75.31 | 74.08 | 74.16 | 2,740,254 | -0.52(-0.70%) |
Aug 09, 2022 | 74.96 | 75.87 | 74.43 | 74.68 | 3,585,444 | -0.17(-0.22%) |
Aug 08, 2022 | 76.91 | 77.63 | 73.52 | 74.85 | 10,344,872 | -6.87(-8.40%) |
Aug 05, 2022 | 80.80 | 82.01 | 80.34 | 81.71 | 1,976,606 | +0.82(+1.02%) |
Aug 04, 2022 | 81.51 | 81.89 | 80.81 | 80.89 | 1,378,066 | -0.92(-1.13%) |
Aug 03, 2022 | 81.84 | 82.11 | 81.10 | 81.82 | 1,127,117 | +0.05(+0.06%) |
Aug 02, 2022 | 82.59 | 82.69 | 81.49 | 81.77 | 1,153,902 | -0.62(-0.75%) |
Aug 01, 2022 | 82.10 | 82.94 | 81.97 | 82.39 | 1,433,226 | +0.15(+0.18%) |
Jul 29, 2022 | 81.33 | 82.36 | 80.97 | 82.24 | 1,544,670 | +0.76(+0.93%) |
Jul 28, 2022 | 80.10 | 81.81 | 79.99 | 81.48 | 1,497,490 | +1.42(+1.77%) |
Jul 27, 2022 | 78.85 | 80.28 | 77.74 | 80.06 | 1,297,807 | +1.37(+1.75%) |
Jul 26, 2022 | 77.67 | 78.86 | 77.62 | 78.69 | 1,444,578 | +0.49(+0.62%) |
Jul 25, 2022 | 76.89 | 78.28 | 76.67 | 78.20 | 1,794,871 | +1.50(+1.96%) |
Jul 22, 2022 | 77.27 | 77.56 | 76.29 | 76.70 | 1,428,758 | -0.13(-0.17%) |
Jul 21, 2022 | 76.23 | 76.97 | 76.04 | 76.83 | 1,339,858 | -0.12(-0.16%) |
Jul 20, 2022 | 76.94 | 77.23 | 76.15 | 76.95 | 1,766,547 | -1.07(-1.38%) |
Jul 19, 2022 | 77.26 | 78.17 | 77.26 | 78.02 | 1,500,755 | +1.51(+1.98%) |
Jul 18, 2022 | 76.80 | 77.66 | 76.30 | 76.51 | 1,463,593 | -0.05(-0.06%) |
Jul 15, 2022 | 77.13 | 77.44 | 76.35 | 76.56 | 2,055,595 | +0.36(+0.48%) |
Jul 14, 2022 | 75.91 | 76.91 | 75.58 | 76.19 | 1,854,158 | -1.39(-1.79%) |
Jul 13, 2022 | 76.92 | 78.01 | 76.27 | 77.58 | 1,624,937 | +0.29(+0.37%) |
Jul 12, 2022 | 76.17 | 78.12 | 75.83 | 77.30 | 2,460,454 | +0.85(+1.11%) |
Jul 11, 2022 | 78.07 | 78.76 | 76.38 | 76.44 | 2,687,168 | -2.15(-2.73%) |
Jul 08, 2022 | 80.52 | 80.73 | 78.55 | 78.59 | 2,005,922 | -1.83(-2.28%) |
Jul 07, 2022 | 80.34 | 80.83 | 79.74 | 80.43 | 1,850,793 | +0.36(+0.46%) |
Jul 06, 2022 | 80.25 | 80.81 | 78.99 | 80.06 | 1,584,541 | -0.10(-0.13%) |
Jul 05, 2022 | 78.68 | 80.36 | 77.30 | 80.16 | 2,752,523 | +0.50(+0.63%) |
Jul 01, 2022 | 80.26 | 80.26 | 78.59 | 79.66 | 1,785,917 | -0.76(-0.94%) |
Jun 30, 2022 | 79.94 | 81.00 | 79.80 | 80.42 | 1,684,178 | -0.22(-0.28%) |
Jun 29, 2022 | 80.31 | 81.04 | 79.29 | 80.64 | 1,299,132 | +0.64(+0.79%) |
Jun 28, 2022 | 80.59 | 81.25 | 79.79 | 80.00 | 1,292,171 | -0.18(-0.22%) |
Jun 27, 2022 | 80.08 | 80.39 | 79.49 | 80.18 | 1,408,224 | +0.01(+0.01%) |
Jun 24, 2022 | 78.90 | 80.47 | 78.27 | 80.17 | 2,452,894 | +1.72(+2.19%) |
Jun 23, 2022 | 78.76 | 79.54 | 77.98 | 78.45 | 1,291,401 | +0.14(+0.18%) |
Jun 22, 2022 | 78.44 | 78.63 | 77.47 | 78.31 | 1,840,443 | -0.19(-0.24%) |
Jun 21, 2022 | 78.48 | 79.04 | 77.89 | 78.50 | 1,808,189 | +0.88(+1.13%) |
Jun 17, 2022 | 77.19 | 78.07 | 76.44 | 77.62 | 3,738,236 | +0.49(+0.63%) |
Jun 16, 2022 | 77.75 | 77.86 | 76.42 | 77.14 | 2,175,904 | -1.46(-1.85%) |
Jun 15, 2022 | 78.82 | 80.39 | 77.93 | 78.59 | 2,117,923 | +0.18(+0.23%) |
Jun 14, 2022 | 77.97 | 78.98 | 77.74 | 78.42 | 2,282,315 | +0.57(+0.73%) |
Jun 13, 2022 | 77.86 | 78.87 | 77.15 | 77.85 | 1,903,164 | -0.78(-0.99%) |
Jun 10, 2022 | 78.70 | 79.29 | 78.51 | 78.62 | 1,737,559 | -1.09(-1.37%) |
Jun 09, 2022 | 81.67 | 81.76 | 79.69 | 79.72 | 1,901,035 | -1.87(-2.29%) |
Jun 08, 2022 | 82.23 | 82.51 | 81.44 | 81.58 | 1,014,763 | -1.00(-1.21%) |
Jun 07, 2022 | 80.92 | 86.27 | 80.86 | 82.58 | 1,585,918 | +0.84(+1.03%) |
Jun 06, 2022 | 82.12 | 82.75 | 81.35 | 81.74 | 1,415,077 | +0.07(+0.08%) |
Jun 03, 2022 | 81.81 | 82.46 | 81.36 | 81.68 | 1,577,876 | -0.56(-0.68%) |
Jun 02, 2022 | 82.30 | 82.30 | 79.97 | 82.24 | 2,675,980 | -0.12(-0.15%) |
Jun 01, 2022 | 83.71 | 84.05 | 81.95 | 82.36 | 2,273,405 | -1.37(-1.64%) |
May 31, 2022 | 84.38 | 84.51 | 82.93 | 83.73 | 4,286,031 | -0.91(-1.07%) |
May 27, 2022 | 83.58 | 84.65 | 83.52 | 84.64 | 1,895,035 | +1.19(+1.43%) |
May 26, 2022 | 83.04 | 84.22 | 83.04 | 83.45 | 2,088,619 | +0.65(+0.79%) |
May 25, 2022 | 82.69 | 83.28 | 82.22 | 82.80 | 1,660,321 | +0.29(+0.35%) |
May 24, 2022 | 81.03 | 82.62 | 80.75 | 82.51 | 2,143,723 | +1.31(+1.61%) |
May 23, 2022 | 80.51 | 82.11 | 80.34 | 81.20 | 2,131,971 | +1.92(+2.42%) |
May 20, 2022 | 79.02 | 79.75 | 78.02 | 79.28 | 4,628,927 | +1.08(+1.38%) |
May 19, 2022 | 78.09 | 79.62 | 77.12 | 78.21 | 2,994,352 | -0.59(-0.74%) |
May 18, 2022 | 84.57 | 84.63 | 78.20 | 78.79 | 4,345,219 | -6.53(-7.65%) |
May 17, 2022 | 84.51 | 85.85 | 83.44 | 85.32 | 1,487,145 | +0.91(+1.08%) |
May 16, 2022 | 83.68 | 84.83 | 83.68 | 84.41 | 1,765,859 | +0.73(+0.88%) |
May 13, 2022 | 83.40 | 84.00 | 82.82 | 83.67 | 1,963,145 | +0.43(+0.51%) |
May 12, 2022 | 84.04 | 84.18 | 82.12 | 83.25 | 1,969,985 | -0.61(-0.73%) |
May 11, 2022 | 86.00 | 86.31 | 83.64 | 83.86 | 2,850,386 | -1.76(-2.05%) |
May 10, 2022 | 86.85 | 88.11 | 85.00 | 85.62 | 3,488,539 | -0.70(-0.81%) |
May 09, 2022 | 86.14 | 86.54 | 83.54 | 86.31 | 3,714,231 | +1.88(+2.22%) |
May 06, 2022 | 84.55 | 84.97 | 83.81 | 84.44 | 2,400,756 | -0.07(-0.09%) |
May 05, 2022 | 85.36 | 85.98 | 83.79 | 84.51 | 1,690,401 | -1.24(-1.44%) |
May 04, 2022 | 84.44 | 86.00 | 83.74 | 85.75 | 2,034,728 | +1.98(+2.36%) |
May 03, 2022 | 84.87 | 85.69 | 82.30 | 83.77 | 3,324,277 | -2.60(-3.01%) |