Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.43 | 82.49 | 81.43 | 82.29 | 483,321 | +0.73(+0.90%) |
Apr 27, 2023 | 80.33 | 81.75 | 79.96 | 81.56 | 569,679 | +1.57(+1.96%) |
Apr 26, 2023 | 80.12 | 80.60 | 79.45 | 79.99 | 735,621 | -0.83(-1.03%) |
Apr 25, 2023 | 81.38 | 81.68 | 80.71 | 80.83 | 421,529 | -1.32(-1.60%) |
Apr 24, 2023 | 81.75 | 82.88 | 81.65 | 82.14 | 398,050 | +0.55(+0.67%) |
Apr 21, 2023 | 82.47 | 82.69 | 81.18 | 81.60 | 438,395 | -0.78(-0.95%) |
Apr 20, 2023 | 81.72 | 82.71 | 81.58 | 82.38 | 466,603 | +0.52(+0.63%) |
Apr 19, 2023 | 81.81 | 82.22 | 81.24 | 81.87 | 540,066 | -0.33(-0.40%) |
Apr 18, 2023 | 82.97 | 83.17 | 81.67 | 82.19 | 482,620 | -0.52(-0.62%) |
Apr 17, 2023 | 81.74 | 82.71 | 81.40 | 82.71 | 441,893 | +0.74(+0.91%) |
Apr 14, 2023 | 81.60 | 82.56 | 81.30 | 81.97 | 496,147 | +0.03(+0.04%) |
Apr 13, 2023 | 81.75 | 81.95 | 80.62 | 81.94 | 583,672 | +0.48(+0.58%) |
Apr 12, 2023 | 81.64 | 82.16 | 80.90 | 81.46 | 668,521 | +0.44(+0.54%) |
Apr 11, 2023 | 80.85 | 81.25 | 80.59 | 81.03 | 564,261 | +0.44(+0.54%) |
Apr 10, 2023 | 79.22 | 80.94 | 79.16 | 80.59 | 813,155 | +1.05(+1.32%) |
Apr 06, 2023 | 79.24 | 79.56 | 78.65 | 79.54 | 728,193 | +0.23(+0.29%) |
Apr 05, 2023 | 80.67 | 81.24 | 79.19 | 79.31 | 1,444,872 | -1.70(-2.10%) |
Apr 04, 2023 | 83.73 | 83.73 | 80.53 | 81.02 | 814,467 | -2.54(-3.04%) |
Apr 03, 2023 | 83.66 | 84.22 | 82.96 | 83.55 | 652,078 | +0.18(+0.21%) |
Mar 31, 2023 | 83.24 | 83.55 | 82.65 | 83.37 | 899,436 | +0.77(+0.93%) |
Mar 30, 2023 | 83.24 | 83.47 | 82.29 | 82.60 | 662,209 | +0.06(+0.07%) |
Mar 29, 2023 | 82.70 | 82.70 | 81.77 | 82.54 | 587,556 | +0.45(+0.55%) |
Mar 28, 2023 | 80.73 | 82.37 | 80.39 | 82.09 | 632,383 | +1.30(+1.60%) |
Mar 27, 2023 | 81.31 | 81.71 | 80.52 | 80.79 | 537,212 | +0.52(+0.65%) |
Mar 24, 2023 | 78.96 | 80.44 | 78.19 | 80.27 | 829,917 | +0.34(+0.42%) |
Mar 23, 2023 | 80.77 | 81.94 | 79.24 | 79.93 | 789,336 | -0.94(-1.16%) |
Mar 22, 2023 | 83.02 | 83.33 | 80.82 | 80.87 | 696,718 | -2.14(-2.57%) |
Mar 21, 2023 | 82.74 | 83.44 | 82.36 | 83.01 | 1,223,470 | +1.37(+1.68%) |
Mar 20, 2023 | 82.19 | 82.72 | 81.41 | 81.63 | 1,058,063 | +0.20(+0.24%) |
Mar 17, 2023 | 81.93 | 82.03 | 80.43 | 81.44 | 1,779,448 | -1.09(-1.32%) |
Mar 16, 2023 | 81.08 | 82.82 | 80.82 | 82.52 | 1,276,590 | +0.66(+0.81%) |
Mar 15, 2023 | 82.49 | 82.49 | 80.27 | 81.86 | 2,177,763 | -2.26(-2.69%) |
Mar 14, 2023 | 84.39 | 85.13 | 83.32 | 84.13 | 1,082,566 | +1.34(+1.62%) |
Mar 13, 2023 | 81.99 | 83.87 | 81.65 | 82.78 | 1,228,484 | -0.53(-0.64%) |
Mar 10, 2023 | 86.32 | 86.32 | 83.04 | 83.31 | 1,198,396 | -3.42(-3.94%) |
Mar 09, 2023 | 88.37 | 88.77 | 86.62 | 86.74 | 822,075 | -1.41(-1.60%) |
Mar 08, 2023 | 89.86 | 90.09 | 87.82 | 88.15 | 988,119 | -1.61(-1.80%) |
Mar 07, 2023 | 88.77 | 90.31 | 88.42 | 89.76 | 1,476,037 | +1.48(+1.68%) |
Mar 06, 2023 | 88.67 | 88.92 | 87.92 | 88.28 | 1,299,368 | -0.43(-0.48%) |
Mar 03, 2023 | 87.42 | 88.97 | 87.06 | 88.70 | 1,044,203 | +1.38(+1.59%) |
Mar 02, 2023 | 86.81 | 87.67 | 86.09 | 87.32 | 889,244 | +0.42(+0.48%) |
Mar 01, 2023 | 85.42 | 87.40 | 85.40 | 86.90 | 1,522,057 | +1.51(+1.77%) |
Feb 28, 2023 | 85.81 | 86.59 | 85.22 | 85.39 | 7,591,534 | -0.41(-0.47%) |
Feb 27, 2023 | 86.52 | 87.05 | 85.60 | 85.80 | 1,128,624 | -0.37(-0.42%) |
Feb 24, 2023 | 86.31 | 87.09 | 85.58 | 86.16 | 1,041,985 | -0.92(-1.06%) |
Feb 23, 2023 | 87.93 | 88.48 | 86.65 | 87.08 | 862,112 | -0.08(-0.09%) |
Feb 22, 2023 | 87.98 | 88.48 | 87.07 | 87.16 | 844,471 | -0.62(-0.71%) |
Feb 21, 2023 | 87.90 | 88.50 | 86.89 | 87.78 | 1,089,730 | -0.60(-0.68%) |
Feb 17, 2023 | 89.34 | 89.37 | 88.17 | 88.39 | 1,141,704 | -1.01(-1.13%) |
Feb 16, 2023 | 88.57 | 91.13 | 88.57 | 89.40 | 734,820 | -0.07(-0.08%) |
Feb 15, 2023 | 89.82 | 89.82 | 88.60 | 89.47 | 917,966 | -0.62(-0.69%) |
Feb 14, 2023 | 88.98 | 90.28 | 88.51 | 90.09 | 1,186,130 | +0.85(+0.95%) |
Feb 13, 2023 | 88.98 | 89.36 | 88.65 | 89.24 | 992,496 | +0.44(+0.49%) |
Feb 10, 2023 | 89.34 | 89.94 | 87.82 | 88.80 | 1,227,012 | -0.29(-0.32%) |
Feb 09, 2023 | 90.03 | 90.93 | 88.61 | 89.09 | 1,129,857 | -0.97(-1.08%) |
Feb 08, 2023 | 89.19 | 90.17 | 88.62 | 90.06 | 1,295,204 | +0.49(+0.55%) |
Feb 07, 2023 | 86.39 | 90.25 | 86.14 | 89.56 | 3,133,253 | +2.31(+2.65%) |
Feb 06, 2023 | 86.38 | 87.43 | 85.50 | 87.25 | 1,914,236 | +0.59(+0.68%) |
Feb 03, 2023 | 85.68 | 87.19 | 85.21 | 86.66 | 1,547,903 | +0.53(+0.62%) |
Feb 02, 2023 | 86.08 | 86.30 | 84.91 | 86.12 | 805,112 | -0.04(-0.05%) |
Feb 01, 2023 | 85.87 | 86.46 | 84.90 | 86.16 | 977,032 | -0.13(-0.15%) |
Jan 31, 2023 | 85.13 | 86.32 | 84.92 | 86.29 | 1,147,665 | +1.61(+1.90%) |
Jan 30, 2023 | 84.44 | 86.00 | 84.44 | 84.68 | 653,722 | -0.31(-0.36%) |
Jan 27, 2023 | 85.62 | 85.94 | 84.93 | 84.99 | 579,391 | -0.79(-0.92%) |
Jan 26, 2023 | 86.56 | 86.56 | 85.31 | 85.78 | 760,853 | -0.31(-0.36%) |
Jan 25, 2023 | 85.93 | 86.64 | 85.43 | 86.08 | 827,434 | -0.43(-0.49%) |
Jan 24, 2023 | 84.37 | 86.67 | 84.35 | 86.51 | 551,069 | +1.36(+1.60%) |
Jan 23, 2023 | 86.15 | 86.44 | 84.70 | 85.14 | 976,197 | -0.63(-0.74%) |
Jan 20, 2023 | 85.04 | 85.94 | 84.23 | 85.78 | 696,013 | +1.14(+1.34%) |
Jan 19, 2023 | 83.93 | 85.04 | 83.80 | 84.64 | 1,081,122 | -0.15(-0.17%) |
Jan 18, 2023 | 85.85 | 86.05 | 84.28 | 84.79 | 1,022,822 | -0.82(-0.96%) |
Jan 17, 2023 | 85.81 | 87.43 | 85.34 | 85.61 | 1,025,038 | +0.18(+0.21%) |
Jan 13, 2023 | 86.82 | 86.91 | 83.85 | 85.43 | 1,292,173 | +0.52(+0.62%) |
Jan 12, 2023 | 83.89 | 85.38 | 83.77 | 84.91 | 900,021 | +1.86(+2.24%) |
Jan 11, 2023 | 83.03 | 83.38 | 82.19 | 83.05 | 821,021 | +0.36(+0.43%) |
Jan 10, 2023 | 80.93 | 82.71 | 80.87 | 82.69 | 1,042,044 | +1.54(+1.90%) |
Jan 09, 2023 | 82.67 | 83.57 | 81.04 | 81.15 | 1,186,697 | -1.07(-1.30%) |
Jan 06, 2023 | 80.65 | 82.22 | 79.92 | 82.22 | 867,011 | +1.93(+2.40%) |
Jan 05, 2023 | 83.02 | 83.55 | 80.02 | 80.29 | 1,138,977 | -2.86(-3.44%) |
Jan 04, 2023 | 82.79 | 83.59 | 82.27 | 83.15 | 810,644 | +0.38(+0.45%) |
Jan 03, 2023 | 83.91 | 84.24 | 82.39 | 82.77 | 979,500 | -1.03(-1.23%) |
Dec 30, 2022 | 83.54 | 84.06 | 82.89 | 83.80 | 451,869 | -0.07(-0.08%) |
Dec 29, 2022 | 83.40 | 84.40 | 83.24 | 83.87 | 350,277 | +0.83(+1.00%) |
Dec 28, 2022 | 84.46 | 85.21 | 82.88 | 83.04 | 475,795 | -1.46(-1.73%) |
Dec 27, 2022 | 83.57 | 84.53 | 83.40 | 84.50 | 477,116 | +0.94(+1.12%) |
Dec 23, 2022 | 83.38 | 83.95 | 83.05 | 83.56 | 523,869 | +0.16(+0.19%) |
Dec 22, 2022 | 83.00 | 83.45 | 81.98 | 83.40 | 725,284 | -0.10(-0.12%) |
Dec 21, 2022 | 83.20 | 84.09 | 82.77 | 83.50 | 604,136 | +0.92(+1.11%) |
Dec 20, 2022 | 81.62 | 83.31 | 81.11 | 82.59 | 954,582 | +0.81(+0.99%) |
Dec 19, 2022 | 81.93 | 82.85 | 81.53 | 81.78 | 699,010 | +0.11(+0.13%) |
Dec 16, 2022 | 81.65 | 82.40 | 80.83 | 81.67 | 1,860,906 | -0.89(-1.08%) |
Dec 15, 2022 | 83.05 | 83.30 | 81.91 | 82.56 | 630,238 | -1.33(-1.59%) |
Dec 14, 2022 | 84.17 | 85.16 | 83.11 | 83.89 | 771,704 | -0.33(-0.39%) |
Dec 13, 2022 | 84.90 | 84.90 | 83.39 | 84.21 | 752,300 | +1.14(+1.38%) |
Dec 12, 2022 | 82.97 | 83.53 | 82.22 | 83.07 | 1,350,073 | +0.47(+0.57%) |
Dec 09, 2022 | 84.36 | 84.66 | 82.51 | 82.60 | 578,954 | -1.76(-2.08%) |
Dec 08, 2022 | 84.44 | 85.19 | 84.05 | 84.35 | 485,303 | +0.53(+0.64%) |
Dec 07, 2022 | 84.04 | 84.43 | 83.47 | 83.82 | 420,090 | -0.29(-0.34%) |
Dec 06, 2022 | 83.90 | 84.50 | 83.42 | 84.11 | 776,446 | +0.54(+0.65%) |
Dec 05, 2022 | 84.33 | 84.54 | 82.57 | 83.56 | 616,599 | -1.19(-1.41%) |
Dec 02, 2022 | 83.19 | 85.78 | 83.19 | 84.76 | 776,425 | +0.88(+1.05%) |
Dec 01, 2022 | 83.94 | 84.23 | 83.06 | 83.88 | 1,170,612 | +0.01(+0.01%) |
Nov 30, 2022 | 81.68 | 84.05 | 81.48 | 83.87 | 781,378 | +2.36(+2.89%) |
Nov 29, 2022 | 81.22 | 82.54 | 80.92 | 81.51 | 422,610 | +0.12(+0.15%) |
Nov 28, 2022 | 82.30 | 82.79 | 81.23 | 81.39 | 501,048 | -1.59(-1.91%) |
Nov 25, 2022 | 82.86 | 83.41 | 82.62 | 82.98 | 238,975 | +0.21(+0.25%) |
Nov 23, 2022 | 82.55 | 83.70 | 82.46 | 82.77 | 827,870 | +0.20(+0.24%) |
Nov 22, 2022 | 81.04 | 83.14 | 81.04 | 82.58 | 1,287,959 | +2.00(+2.49%) |
Nov 21, 2022 | 78.53 | 80.84 | 78.23 | 80.57 | 942,700 | +1.77(+2.24%) |
Nov 18, 2022 | 78.93 | 79.32 | 78.05 | 78.81 | 812,525 | +1.18(+1.53%) |
Nov 17, 2022 | 77.20 | 77.90 | 76.94 | 77.62 | 545,582 | -0.64(-0.82%) |
Nov 16, 2022 | 78.55 | 78.83 | 77.42 | 78.26 | 745,190 | -0.48(-0.61%) |
Nov 15, 2022 | 78.55 | 80.00 | 77.39 | 78.75 | 1,055,274 | +1.58(+2.05%) |
Nov 14, 2022 | 76.15 | 78.58 | 75.20 | 77.17 | 934,518 | +0.55(+0.72%) |
Nov 11, 2022 | 77.46 | 77.67 | 75.99 | 76.62 | 907,321 | -0.83(-1.07%) |
Nov 10, 2022 | 76.15 | 77.55 | 75.79 | 77.44 | 894,862 | +3.20(+4.31%) |
Nov 09, 2022 | 74.61 | 76.09 | 73.96 | 74.25 | 620,738 | -1.46(-1.93%) |
Nov 08, 2022 | 75.36 | 76.53 | 74.95 | 75.71 | 546,021 | +0.10(+0.13%) |
Nov 07, 2022 | 75.41 | 76.09 | 74.68 | 75.61 | 712,560 | +0.75(+1.00%) |
Nov 04, 2022 | 74.99 | 75.62 | 73.56 | 74.86 | 622,929 | +1.19(+1.62%) |
Nov 03, 2022 | 71.99 | 74.43 | 71.52 | 73.67 | 709,743 | +0.93(+1.28%) |
Nov 02, 2022 | 74.13 | 74.88 | 72.66 | 72.74 | 612,197 | -1.98(-2.65%) |
Nov 01, 2022 | 74.54 | 74.77 | 74.07 | 74.72 | 442,891 | +0.44(+0.60%) |
Oct 31, 2022 | 74.04 | 74.60 | 73.56 | 74.28 | 504,233 | -0.32(-0.42%) |
Oct 28, 2022 | 73.23 | 74.81 | 73.20 | 74.59 | 395,104 | +1.72(+2.36%) |
Oct 27, 2022 | 72.52 | 73.69 | 72.39 | 72.88 | 425,253 | +1.17(+1.64%) |
Oct 26, 2022 | 72.03 | 72.70 | 71.42 | 71.70 | 480,627 | +0.06(+0.08%) |
Oct 25, 2022 | 70.72 | 71.87 | 70.68 | 71.64 | 658,940 | +0.70(+0.99%) |
Oct 24, 2022 | 70.90 | 71.62 | 70.10 | 70.94 | 617,059 | +0.31(+0.43%) |
Oct 21, 2022 | 69.01 | 70.73 | 68.54 | 70.64 | 634,490 | +1.88(+2.74%) |
Oct 20, 2022 | 71.04 | 71.72 | 68.36 | 68.75 | 608,494 | -2.48(-3.48%) |
Oct 19, 2022 | 70.52 | 71.28 | 70.12 | 71.23 | 525,755 | +0.01(+0.01%) |
Oct 18, 2022 | 70.93 | 71.93 | 70.61 | 71.22 | 683,643 | +1.78(+2.56%) |
Oct 17, 2022 | 68.16 | 69.58 | 68.16 | 69.44 | 749,825 | +1.90(+2.82%) |
Oct 14, 2022 | 70.00 | 70.32 | 67.17 | 67.54 | 915,813 | -2.05(-2.95%) |
Oct 13, 2022 | 68.02 | 69.92 | 67.35 | 69.59 | 1,188,430 | +0.38(+0.56%) |
Oct 12, 2022 | 71.53 | 71.53 | 69.14 | 69.21 | 845,733 | -2.31(-3.23%) |
Oct 11, 2022 | 70.65 | 72.22 | 70.19 | 71.52 | 809,097 | +0.50(+0.71%) |
Oct 10, 2022 | 71.14 | 72.04 | 70.64 | 71.01 | 387,434 | -0.12(-0.17%) |
Oct 07, 2022 | 71.75 | 72.06 | 70.42 | 71.13 | 441,368 | -1.04(-1.44%) |
Oct 06, 2022 | 71.49 | 72.43 | 71.49 | 72.17 | 463,657 | +0.50(+0.70%) |
Oct 05, 2022 | 70.87 | 72.03 | 70.70 | 71.66 | 433,909 | -0.23(-0.32%) |
Oct 04, 2022 | 70.28 | 71.89 | 70.27 | 71.89 | 499,155 | +2.73(+3.95%) |
Oct 03, 2022 | 68.38 | 69.62 | 67.65 | 69.16 | 492,603 | +1.84(+2.74%) |
Sep 30, 2022 | 67.19 | 69.17 | 66.85 | 67.32 | 832,032 | +0.25(+0.37%) |
Sep 29, 2022 | 67.65 | 67.98 | 65.45 | 67.07 | 738,762 | -1.56(-2.27%) |
Sep 28, 2022 | 67.04 | 69.19 | 66.94 | 68.63 | 672,977 | +2.29(+3.46%) |
Sep 27, 2022 | 67.36 | 67.80 | 65.81 | 66.33 | 749,247 | -0.28(-0.41%) |
Sep 26, 2022 | 66.93 | 67.94 | 66.36 | 66.61 | 818,882 | -0.74(-1.10%) |
Sep 23, 2022 | 68.56 | 68.59 | 66.61 | 67.35 | 574,364 | -2.05(-2.95%) |
Sep 22, 2022 | 69.80 | 70.11 | 69.24 | 69.39 | 718,636 | -0.55(-0.79%) |
Sep 21, 2022 | 71.33 | 72.38 | 69.90 | 69.94 | 614,069 | -0.68(-0.96%) |
Sep 20, 2022 | 71.19 | 71.37 | 70.24 | 70.62 | 577,498 | -0.67(-0.94%) |
Sep 19, 2022 | 69.62 | 71.46 | 69.52 | 71.29 | 545,644 | +1.13(+1.61%) |
Sep 16, 2022 | 69.65 | 70.32 | 68.92 | 70.16 | 2,360,423 | -0.21(-0.29%) |
Sep 15, 2022 | 69.49 | 70.46 | 69.05 | 70.37 | 804,939 | +0.25(+0.35%) |
Sep 14, 2022 | 70.93 | 70.93 | 68.88 | 70.12 | 842,979 | -0.75(-1.06%) |
Sep 13, 2022 | 72.14 | 72.52 | 70.71 | 70.87 | 850,878 | -3.10(-4.19%) |
Sep 12, 2022 | 74.37 | 74.52 | 73.31 | 73.97 | 488,762 | +0.00(+0.00%) |
Sep 09, 2022 | 73.35 | 74.07 | 73.05 | 73.97 | 352,967 | +1.06(+1.46%) |
Sep 08, 2022 | 72.26 | 72.99 | 71.75 | 72.91 | 674,843 | +0.24(+0.33%) |
Sep 07, 2022 | 70.79 | 72.69 | 70.70 | 72.67 | 425,331 | +1.77(+2.50%) |
Sep 06, 2022 | 70.45 | 70.97 | 69.63 | 70.90 | 534,908 | +0.33(+0.47%) |
Sep 02, 2022 | 71.35 | 72.48 | 70.23 | 70.56 | 469,598 | -0.06(-0.08%) |
Sep 01, 2022 | 71.68 | 72.03 | 69.78 | 70.62 | 554,655 | -1.40(-1.94%) |
Aug 31, 2022 | 72.27 | 72.64 | 71.64 | 72.02 | 445,173 | +0.01(+0.01%) |
Aug 30, 2022 | 74.03 | 74.03 | 71.86 | 72.01 | 503,774 | -1.98(-2.67%) |
Aug 29, 2022 | 73.97 | 74.42 | 73.55 | 73.99 | 445,273 | -0.55(-0.74%) |
Aug 26, 2022 | 76.94 | 76.94 | 74.52 | 74.54 | 363,142 | -2.00(-2.61%) |
Aug 25, 2022 | 75.43 | 76.60 | 75.09 | 76.54 | 408,371 | +1.48(+1.97%) |
Aug 24, 2022 | 74.67 | 75.18 | 74.39 | 75.06 | 377,470 | +0.67(+0.90%) |
Aug 23, 2022 | 74.27 | 74.87 | 73.67 | 74.39 | 331,273 | +0.70(+0.95%) |
Aug 22, 2022 | 74.11 | 74.43 | 73.60 | 73.70 | 410,530 | -1.61(-2.14%) |
Aug 19, 2022 | 75.69 | 75.69 | 74.99 | 75.31 | 320,229 | -0.95(-1.25%) |
Aug 18, 2022 | 76.34 | 76.80 | 75.95 | 76.27 | 395,489 | +0.07(+0.09%) |
Aug 17, 2022 | 75.20 | 76.27 | 75.03 | 76.20 | 415,643 | +0.39(+0.52%) |
Aug 16, 2022 | 75.53 | 76.19 | 75.48 | 75.80 | 407,751 | +0.10(+0.13%) |
Aug 15, 2022 | 74.93 | 76.03 | 74.69 | 75.70 | 422,947 | +0.32(+0.42%) |
Aug 12, 2022 | 74.36 | 75.40 | 74.02 | 75.39 | 710,599 | +1.59(+2.16%) |
Aug 11, 2022 | 73.77 | 74.52 | 73.58 | 73.79 | 541,288 | +0.23(+0.31%) |
Aug 10, 2022 | 73.05 | 74.03 | 73.02 | 73.57 | 1,014,214 | +1.81(+2.52%) |
Aug 09, 2022 | 71.57 | 73.63 | 71.18 | 71.76 | 1,571,916 | +1.87(+2.68%) |
Aug 08, 2022 | 70.47 | 71.47 | 69.24 | 69.89 | 981,203 | -0.58(-0.82%) |
Aug 05, 2022 | 69.74 | 71.19 | 69.67 | 70.47 | 643,096 | +0.08(+0.11%) |
Aug 04, 2022 | 70.38 | 70.93 | 69.49 | 70.39 | 667,242 | -0.03(-0.04%) |
Aug 03, 2022 | 70.89 | 70.89 | 70.14 | 70.42 | 509,244 | +0.06(+0.08%) |
Aug 02, 2022 | 70.61 | 70.98 | 69.70 | 70.36 | 509,684 | -0.31(-0.43%) |
Aug 01, 2022 | 70.31 | 71.55 | 69.69 | 70.66 | 577,656 | -0.23(-0.32%) |
Jul 29, 2022 | 70.81 | 71.25 | 70.61 | 70.89 | 553,889 | +0.01(+0.01%) |
Jul 28, 2022 | 69.91 | 71.16 | 69.24 | 70.88 | 489,742 | +1.98(+2.87%) |
Jul 27, 2022 | 68.32 | 69.43 | 68.09 | 68.90 | 481,334 | +0.70(+1.03%) |
Jul 26, 2022 | 67.56 | 68.61 | 67.34 | 68.20 | 572,686 | +0.59(+0.87%) |
Jul 25, 2022 | 66.04 | 67.79 | 65.58 | 67.61 | 432,598 | +1.20(+1.81%) |
Jul 22, 2022 | 67.12 | 67.71 | 66.14 | 66.41 | 773,149 | -0.59(-0.88%) |
Jul 21, 2022 | 65.47 | 67.01 | 65.47 | 67.00 | 497,260 | +0.82(+1.23%) |
Jul 20, 2022 | 65.49 | 66.51 | 64.92 | 66.18 | 562,422 | +0.77(+1.17%) |
Jul 19, 2022 | 63.04 | 65.48 | 63.04 | 65.42 | 440,250 | +3.17(+5.09%) |
Jul 18, 2022 | 63.33 | 63.82 | 62.05 | 62.25 | 370,713 | -0.73(-1.16%) |
Jul 15, 2022 | 62.71 | 63.30 | 61.63 | 62.97 | 326,610 | +1.02(+1.65%) |
Jul 14, 2022 | 61.56 | 62.01 | 61.00 | 61.95 | 341,406 | -0.87(-1.38%) |
Jul 13, 2022 | 62.15 | 63.27 | 61.72 | 62.82 | 640,522 | -0.27(-0.42%) |
Jul 12, 2022 | 63.74 | 64.59 | 62.80 | 63.08 | 548,638 | -1.00(-1.57%) |
Jul 11, 2022 | 63.70 | 64.30 | 63.13 | 64.09 | 445,143 | -0.02(-0.03%) |
Jul 08, 2022 | 64.54 | 64.86 | 63.70 | 64.11 | 362,629 | -0.27(-0.41%) |
Jul 07, 2022 | 63.23 | 64.65 | 63.11 | 64.37 | 698,571 | +1.87(+2.99%) |
Jul 06, 2022 | 62.35 | 63.18 | 61.15 | 62.50 | 851,351 | -0.28(-0.44%) |
Jul 05, 2022 | 63.23 | 63.37 | 61.09 | 62.78 | 646,919 | -1.65(-2.57%) |
Jul 01, 2022 | 63.66 | 64.74 | 62.53 | 64.43 | 634,568 | +0.36(+0.57%) |
Jun 30, 2022 | 62.09 | 64.42 | 61.94 | 64.07 | 621,121 | +1.04(+1.65%) |
Jun 29, 2022 | 64.29 | 64.48 | 62.62 | 63.03 | 426,674 | -1.07(-1.67%) |
Jun 28, 2022 | 66.02 | 66.48 | 64.05 | 64.10 | 450,030 | -1.38(-2.10%) |
Jun 27, 2022 | 65.89 | 66.20 | 65.05 | 65.47 | 497,051 | -0.24(-0.36%) |
Jun 24, 2022 | 63.86 | 65.87 | 63.86 | 65.71 | 1,471,106 | +2.49(+3.93%) |
Jun 23, 2022 | 63.46 | 63.54 | 62.39 | 63.22 | 1,031,754 | -0.01(-0.02%) |
Jun 22, 2022 | 61.65 | 63.75 | 61.65 | 63.23 | 1,084,647 | +0.47(+0.75%) |
Jun 21, 2022 | 61.65 | 63.39 | 61.33 | 62.76 | 860,218 | +1.82(+2.98%) |
Jun 17, 2022 | 60.67 | 62.03 | 60.22 | 60.94 | 1,031,379 | +0.77(+1.27%) |
Jun 16, 2022 | 62.07 | 62.07 | 59.67 | 60.18 | 867,023 | -3.14(-4.96%) |
Jun 15, 2022 | 63.57 | 64.19 | 62.15 | 63.32 | 591,956 | +0.46(+0.73%) |
Jun 14, 2022 | 63.29 | 63.85 | 62.12 | 62.86 | 692,400 | -0.82(-1.28%) |
Jun 13, 2022 | 64.51 | 65.00 | 63.29 | 63.67 | 708,893 | -2.73(-4.11%) |
Jun 10, 2022 | 66.90 | 67.48 | 65.90 | 66.41 | 399,175 | -1.80(-2.64%) |
Jun 09, 2022 | 69.11 | 69.52 | 68.16 | 68.20 | 319,623 | -1.43(-2.06%) |
Jun 08, 2022 | 71.03 | 71.03 | 69.38 | 69.64 | 433,262 | -1.15(-1.62%) |
Jun 07, 2022 | 69.25 | 70.80 | 68.76 | 70.79 | 1,074,521 | +1.26(+1.81%) |
Jun 06, 2022 | 69.75 | 70.68 | 69.48 | 69.53 | 648,231 | +0.43(+0.63%) |
Jun 03, 2022 | 69.13 | 69.27 | 68.23 | 69.10 | 492,488 | -0.34(-0.50%) |
Jun 02, 2022 | 68.72 | 69.46 | 68.21 | 69.44 | 909,344 | +1.00(+1.46%) |
Jun 01, 2022 | 69.06 | 69.51 | 67.47 | 68.44 | 614,744 | -0.18(-0.26%) |
May 31, 2022 | 69.74 | 69.76 | 68.44 | 68.62 | 771,828 | -1.40(-2.01%) |
May 27, 2022 | 68.66 | 70.03 | 68.66 | 70.02 | 560,166 | +1.66(+2.43%) |
May 26, 2022 | 67.75 | 68.71 | 67.60 | 68.36 | 421,422 | +0.99(+1.47%) |
May 25, 2022 | 67.01 | 67.99 | 66.51 | 67.37 | 386,057 | +0.43(+0.65%) |
May 24, 2022 | 67.48 | 67.65 | 65.86 | 66.94 | 417,545 | -0.85(-1.26%) |
May 23, 2022 | 67.17 | 68.16 | 66.76 | 67.79 | 766,003 | +1.34(+2.01%) |
May 20, 2022 | 67.19 | 67.58 | 64.95 | 66.45 | 629,743 | -0.24(-0.35%) |
May 19, 2022 | 64.61 | 67.30 | 64.61 | 66.69 | 780,640 | +1.59(+2.44%) |
May 18, 2022 | 66.97 | 68.86 | 65.03 | 65.10 | 919,787 | -2.14(-3.18%) |
May 17, 2022 | 66.59 | 67.56 | 66.29 | 67.24 | 677,984 | +1.05(+1.59%) |
May 16, 2022 | 65.40 | 67.40 | 64.88 | 66.19 | 771,857 | +0.82(+1.25%) |
May 13, 2022 | 64.94 | 66.21 | 64.94 | 65.37 | 800,094 | +1.29(+2.01%) |
May 12, 2022 | 63.78 | 64.93 | 63.24 | 64.09 | 841,107 | -0.33(-0.52%) |
May 11, 2022 | 64.14 | 66.95 | 64.14 | 64.42 | 903,585 | -0.23(-0.35%) |
May 10, 2022 | 64.11 | 65.56 | 63.03 | 64.65 | 1,136,952 | +0.05(+0.08%) |
May 09, 2022 | 68.37 | 70.00 | 64.28 | 64.60 | 1,102,790 | -5.31(-7.60%) |
May 06, 2022 | 69.80 | 70.05 | 68.27 | 69.91 | 1,066,405 | -0.41(-0.59%) |
May 05, 2022 | 71.71 | 71.85 | 69.56 | 70.32 | 797,503 | -1.18(-1.65%) |
May 04, 2022 | 70.03 | 71.65 | 69.22 | 71.50 | 1,253,608 | +1.95(+2.81%) |
May 03, 2022 | 69.08 | 70.14 | 68.67 | 69.55 | 754,262 | +0.39(+0.57%) |