Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.13 | 37.48 | 33.48 | 33.93 | 5,872,156 | -0.27(-0.80%) |
May 05, 2023 | 33.92 | 34.63 | 31.64 | 34.20 | 8,868,874 | +4.91(+16.76%) |
May 04, 2023 | 31.99 | 32.82 | 26.66 | 29.29 | 19,083,114 | -4.10(-12.28%) |
May 03, 2023 | 35.07 | 36.11 | 33.04 | 33.40 | 6,022,213 | -1.54(-4.41%) |
May 02, 2023 | 39.66 | 39.72 | 33.79 | 34.94 | 12,766,989 | -4.96(-12.42%) |
May 01, 2023 | 40.76 | 41.66 | 39.70 | 39.89 | 5,116,867 | -0.82(-2.01%) |
Apr 28, 2023 | 38.40 | 41.10 | 38.20 | 40.71 | 3,889,693 | +1.91(+4.94%) |
Apr 27, 2023 | 38.26 | 39.83 | 38.26 | 38.79 | 4,402,354 | +0.67(+1.75%) |
Apr 26, 2023 | 38.35 | 39.60 | 37.58 | 38.13 | 3,759,259 | -0.08(-0.22%) |
Apr 25, 2023 | 39.22 | 39.60 | 37.18 | 38.21 | 5,019,205 | -1.81(-4.53%) |
Apr 24, 2023 | 40.88 | 41.12 | 39.67 | 40.02 | 2,963,292 | -1.02(-2.49%) |
Apr 21, 2023 | 42.64 | 42.88 | 40.95 | 41.05 | 3,879,037 | -1.94(-4.52%) |
Apr 20, 2023 | 42.24 | 43.97 | 40.83 | 42.99 | 5,827,192 | -1.21(-2.74%) |
Apr 19, 2023 | 42.40 | 44.61 | 41.98 | 44.20 | 4,420,223 | +2.30(+5.49%) |
Apr 18, 2023 | 42.10 | 42.10 | 40.83 | 41.90 | 2,651,257 | -0.37(-0.87%) |
Apr 17, 2023 | 40.45 | 42.29 | 39.67 | 42.27 | 3,099,434 | +1.62(+4.00%) |
Apr 14, 2023 | 42.81 | 42.81 | 40.23 | 40.64 | 3,123,333 | -1.11(-2.65%) |
Apr 13, 2023 | 40.79 | 41.96 | 40.22 | 41.75 | 3,293,809 | +1.29(+3.18%) |
Apr 12, 2023 | 41.18 | 41.24 | 40.15 | 40.46 | 2,499,637 | -0.31(-0.76%) |
Apr 11, 2023 | 40.16 | 41.11 | 39.90 | 40.77 | 3,476,451 | +0.83(+2.07%) |
Apr 10, 2023 | 38.68 | 40.37 | 38.29 | 39.95 | 3,023,316 | +1.20(+3.10%) |
Apr 06, 2023 | 36.75 | 39.13 | 36.71 | 38.75 | 3,283,030 | +1.28(+3.41%) |
Apr 05, 2023 | 36.46 | 37.54 | 35.82 | 37.47 | 5,167,130 | -0.10(-0.27%) |
Apr 04, 2023 | 40.14 | 40.16 | 36.97 | 37.57 | 4,454,090 | -2.04(-5.14%) |
Apr 03, 2023 | 40.90 | 41.52 | 39.35 | 39.61 | 4,886,364 | -1.15(-2.81%) |
Mar 31, 2023 | 41.84 | 42.18 | 39.91 | 40.76 | 3,601,400 | -0.60(-1.45%) |
Mar 30, 2023 | 42.57 | 43.42 | 40.96 | 41.36 | 4,333,013 | -0.61(-1.45%) |
Mar 29, 2023 | 40.83 | 42.14 | 40.53 | 41.97 | 5,363,945 | +1.83(+4.56%) |
Mar 28, 2023 | 39.75 | 41.04 | 39.45 | 40.14 | 3,282,622 | +0.17(+0.42%) |
Mar 27, 2023 | 39.84 | 42.16 | 39.01 | 39.97 | 8,391,984 | +2.05(+5.40%) |
Mar 24, 2023 | 37.56 | 38.78 | 35.99 | 37.92 | 8,943,070 | -0.28(-0.74%) |
Mar 23, 2023 | 42.14 | 42.56 | 36.87 | 38.20 | 9,615,324 | -3.59(-8.58%) |
Mar 22, 2023 | 45.42 | 45.67 | 41.73 | 41.79 | 5,788,565 | -3.86(-8.45%) |
Mar 21, 2023 | 43.64 | 45.81 | 43.18 | 45.65 | 5,365,156 | +3.81(+9.11%) |
Mar 20, 2023 | 41.99 | 44.24 | 40.36 | 41.83 | 6,434,542 | +0.92(+2.25%) |
Mar 17, 2023 | 43.47 | 43.94 | 40.20 | 40.91 | 12,421,182 | -3.77(-8.44%) |
Mar 16, 2023 | 41.07 | 47.40 | 39.84 | 44.69 | 7,870,046 | +2.61(+6.20%) |
Mar 15, 2023 | 37.38 | 42.69 | 37.49 | 42.08 | 7,990,570 | +1.25(+3.06%) |
Mar 14, 2023 | 46.96 | 46.96 | 37.56 | 40.83 | 15,757,420 | +1.57(+3.99%) |
Mar 13, 2023 | 39.44 | 47.07 | 26.92 | 39.26 | 25,686,732 | -15.02(-27.67%) |
Mar 10, 2023 | 54.42 | 57.81 | 52.52 | 54.28 | 7,769,649 | -2.86(-5.01%) |
Mar 09, 2023 | 61.28 | 61.29 | 56.79 | 57.14 | 4,386,744 | -4.97(-8.01%) |
Mar 08, 2023 | 61.75 | 62.43 | 61.38 | 62.12 | 2,245,784 | +0.65(+1.05%) |
Mar 07, 2023 | 63.48 | 63.48 | 61.13 | 61.47 | 3,627,092 | -2.35(-3.69%) |
Mar 06, 2023 | 64.13 | 64.60 | 63.46 | 63.82 | 1,376,740 | -0.23(-0.36%) |
Mar 03, 2023 | 63.62 | 64.22 | 63.09 | 64.05 | 1,915,498 | +1.07(+1.70%) |
Mar 02, 2023 | 64.63 | 64.94 | 62.28 | 62.98 | 1,370,342 | -2.25(-3.45%) |
Mar 01, 2023 | 64.61 | 65.66 | 64.13 | 65.24 | 1,253,148 | +0.54(+0.83%) |
Feb 28, 2023 | 64.86 | 65.70 | 64.67 | 64.70 | 1,343,254 | +0.06(+0.09%) |
Feb 27, 2023 | 65.47 | 66.14 | 64.23 | 64.64 | 1,392,016 | -0.34(-0.53%) |
Feb 24, 2023 | 64.08 | 65.30 | 63.69 | 64.99 | 1,067,678 | +0.37(+0.57%) |
Feb 23, 2023 | 64.57 | 64.85 | 63.11 | 64.62 | 2,022,331 | +0.45(+0.70%) |
Feb 22, 2023 | 65.00 | 65.24 | 63.68 | 64.16 | 1,746,519 | -1.01(-1.54%) |
Feb 21, 2023 | 66.77 | 66.86 | 64.65 | 65.17 | 1,188,767 | -2.10(-3.11%) |
Feb 17, 2023 | 68.11 | 68.11 | 67.24 | 67.27 | 1,498,085 | -1.09(-1.59%) |
Feb 16, 2023 | 68.83 | 69.34 | 68.17 | 68.35 | 1,043,406 | -1.31(-1.88%) |
Feb 15, 2023 | 69.14 | 70.06 | 68.78 | 69.67 | 1,134,244 | -0.33(-0.47%) |
Feb 14, 2023 | 70.09 | 70.29 | 68.95 | 70.00 | 2,127,680 | -0.14(-0.20%) |
Feb 13, 2023 | 69.43 | 70.15 | 69.08 | 70.14 | 3,490,581 | +0.84(+1.21%) |
Feb 10, 2023 | 69.57 | 69.97 | 69.06 | 69.30 | 1,629,919 | -0.67(-0.96%) |
Feb 09, 2023 | 71.07 | 71.38 | 69.79 | 69.97 | 1,540,958 | -0.72(-1.02%) |
Feb 08, 2023 | 70.32 | 71.25 | 69.85 | 70.69 | 2,442,641 | -0.32(-0.45%) |
Feb 07, 2023 | 69.00 | 71.27 | 68.99 | 71.01 | 1,080,174 | +1.51(+2.18%) |
Feb 06, 2023 | 69.16 | 69.65 | 68.75 | 69.50 | 1,283,258 | -0.08(-0.12%) |
Feb 03, 2023 | 68.62 | 70.47 | 67.98 | 69.58 | 1,305,284 | +0.47(+0.68%) |
Feb 02, 2023 | 69.19 | 70.69 | 68.79 | 69.11 | 1,794,154 | +0.49(+0.71%) |
Feb 01, 2023 | 66.93 | 69.34 | 66.73 | 68.62 | 1,217,770 | +0.96(+1.42%) |
Jan 31, 2023 | 66.12 | 67.75 | 65.83 | 67.66 | 1,789,986 | +1.76(+2.68%) |
Jan 30, 2023 | 66.45 | 66.91 | 65.88 | 65.90 | 729,357 | -1.08(-1.61%) |
Jan 27, 2023 | 66.45 | 67.33 | 66.25 | 66.98 | 2,140,416 | +0.50(+0.75%) |
Jan 26, 2023 | 66.43 | 66.86 | 65.83 | 66.48 | 879,261 | +0.47(+0.71%) |
Jan 25, 2023 | 65.19 | 66.28 | 64.61 | 66.01 | 1,407,713 | +0.33(+0.51%) |
Jan 24, 2023 | 66.45 | 66.49 | 65.20 | 65.68 | 1,330,285 | -0.74(-1.11%) |
Jan 23, 2023 | 64.39 | 66.47 | 64.16 | 66.42 | 2,042,322 | +2.61(+4.09%) |
Jan 20, 2023 | 64.72 | 65.12 | 63.45 | 63.80 | 2,606,824 | -0.66(-1.02%) |
Jan 19, 2023 | 62.12 | 65.73 | 62.00 | 64.46 | 3,710,818 | +3.60(+5.91%) |
Jan 18, 2023 | 62.44 | 62.49 | 60.48 | 60.86 | 1,947,183 | -2.09(-3.31%) |
Jan 17, 2023 | 63.06 | 63.20 | 62.03 | 62.95 | 1,449,868 | -0.31(-0.50%) |
Jan 13, 2023 | 62.69 | 63.30 | 61.12 | 63.26 | 1,631,887 | -0.34(-0.54%) |
Jan 12, 2023 | 63.23 | 64.00 | 62.87 | 63.60 | 1,538,251 | +0.80(+1.28%) |
Jan 11, 2023 | 62.78 | 63.25 | 62.07 | 62.80 | 1,197,406 | +0.42(+0.68%) |
Jan 10, 2023 | 61.98 | 62.40 | 61.21 | 62.37 | 1,753,288 | +0.71(+1.15%) |
Jan 09, 2023 | 62.51 | 62.66 | 61.64 | 61.66 | 1,106,771 | -0.73(-1.17%) |
Jan 06, 2023 | 61.43 | 62.70 | 60.85 | 62.39 | 1,241,039 | +1.42(+2.33%) |
Jan 05, 2023 | 61.33 | 61.51 | 60.42 | 60.97 | 1,179,212 | -0.78(-1.26%) |
Jan 04, 2023 | 61.44 | 62.65 | 61.07 | 61.75 | 2,120,943 | +0.78(+1.29%) |
Jan 03, 2023 | 62.07 | 62.56 | 60.20 | 60.96 | 1,574,855 | -0.74(-1.20%) |
Dec 30, 2022 | 61.13 | 61.81 | 61.13 | 61.70 | 728,351 | +0.18(+0.29%) |
Dec 29, 2022 | 60.66 | 61.98 | 60.40 | 61.52 | 754,783 | +0.95(+1.57%) |
Dec 28, 2022 | 61.37 | 61.46 | 60.14 | 60.57 | 984,659 | -0.67(-1.10%) |
Dec 27, 2022 | 61.24 | 61.60 | 60.49 | 61.25 | 627,815 | +0.26(+0.42%) |
Dec 23, 2022 | 60.60 | 61.01 | 60.12 | 60.99 | 819,297 | +0.48(+0.79%) |
Dec 22, 2022 | 59.49 | 60.59 | 58.91 | 60.51 | 3,013,071 | +0.49(+0.82%) |
Dec 21, 2022 | 59.95 | 60.47 | 59.66 | 60.02 | 1,183,268 | +1.33(+2.26%) |
Dec 20, 2022 | 58.76 | 59.24 | 58.45 | 58.69 | 1,577,372 | +0.06(+0.11%) |
Dec 19, 2022 | 58.94 | 59.63 | 58.11 | 58.63 | 955,506 | -0.22(-0.38%) |
Dec 16, 2022 | 58.15 | 59.10 | 57.99 | 58.85 | 3,405,880 | +0.06(+0.09%) |
Dec 15, 2022 | 59.22 | 59.61 | 58.49 | 58.79 | 2,183,368 | -1.28(-2.14%) |
Dec 14, 2022 | 60.56 | 61.12 | 59.53 | 60.08 | 1,746,551 | -0.48(-0.79%) |
Dec 13, 2022 | 62.48 | 62.91 | 59.85 | 60.56 | 1,980,346 | -1.04(-1.69%) |
Dec 12, 2022 | 60.28 | 61.99 | 59.67 | 61.60 | 1,488,619 | +1.36(+2.26%) |
Dec 09, 2022 | 59.19 | 60.74 | 59.19 | 60.24 | 1,170,484 | +0.69(+1.17%) |
Dec 08, 2022 | 60.19 | 60.19 | 59.14 | 59.54 | 1,316,240 | -0.21(-0.35%) |
Dec 07, 2022 | 59.48 | 60.28 | 58.92 | 59.75 | 1,887,617 | -0.22(-0.37%) |
Dec 06, 2022 | 60.56 | 61.08 | 59.47 | 59.97 | 2,019,816 | -0.79(-1.31%) |
Dec 05, 2022 | 63.10 | 63.30 | 59.92 | 60.77 | 3,180,253 | -3.29(-5.13%) |
Dec 02, 2022 | 64.68 | 64.99 | 63.86 | 64.05 | 1,182,876 | -1.36(-2.08%) |
Dec 01, 2022 | 66.16 | 66.61 | 64.58 | 65.42 | 1,668,938 | -0.12(-0.18%) |
Nov 30, 2022 | 64.53 | 65.61 | 62.85 | 65.53 | 1,902,653 | +0.68(+1.04%) |
Nov 29, 2022 | 64.17 | 65.00 | 63.97 | 64.86 | 864,536 | +0.79(+1.24%) |
Nov 28, 2022 | 64.79 | 65.13 | 63.76 | 64.06 | 1,172,474 | -1.57(-2.39%) |
Nov 25, 2022 | 65.80 | 65.95 | 65.31 | 65.63 | 305,924 | +0.09(+0.14%) |
Nov 23, 2022 | 65.80 | 66.02 | 65.19 | 65.54 | 706,530 | -0.35(-0.53%) |
Nov 22, 2022 | 65.25 | 65.99 | 65.22 | 65.89 | 1,011,721 | +1.21(+1.86%) |
Nov 21, 2022 | 64.48 | 64.86 | 63.83 | 64.68 | 979,413 | +0.83(+1.30%) |
Nov 18, 2022 | 65.38 | 65.38 | 62.49 | 63.85 | 1,854,356 | -0.22(-0.34%) |
Nov 17, 2022 | 64.35 | 64.54 | 63.64 | 64.07 | 947,688 | -1.29(-1.97%) |
Nov 16, 2022 | 66.76 | 67.17 | 64.97 | 65.36 | 742,262 | -1.52(-2.27%) |
Nov 15, 2022 | 67.14 | 67.98 | 66.09 | 66.88 | 1,162,142 | +0.80(+1.22%) |
Nov 14, 2022 | 66.90 | 67.88 | 66.07 | 66.07 | 1,256,211 | -1.18(-1.75%) |
Nov 11, 2022 | 68.47 | 68.97 | 66.70 | 67.25 | 2,395,867 | -0.82(-1.21%) |
Nov 10, 2022 | 66.30 | 68.28 | 65.82 | 68.07 | 1,782,873 | +4.34(+6.81%) |
Nov 09, 2022 | 64.53 | 65.26 | 63.67 | 63.73 | 1,974,051 | -1.56(-2.39%) |
Nov 08, 2022 | 64.24 | 66.14 | 64.24 | 65.30 | 2,741,854 | +1.14(+1.78%) |
Nov 07, 2022 | 62.88 | 64.15 | 62.27 | 64.15 | 1,786,179 | +2.07(+3.34%) |
Nov 04, 2022 | 61.24 | 62.29 | 60.84 | 62.08 | 1,284,754 | +1.76(+2.92%) |
Nov 03, 2022 | 61.12 | 61.12 | 59.96 | 60.32 | 2,882,344 | -1.61(-2.60%) |
Nov 02, 2022 | 63.88 | 61.88 | 61.93 | 2,079,510 | -2.32(-3.61%) | |
Nov 01, 2022 | 65.22 | 65.29 | 64.09 | 64.25 | 3,375,564 | -0.16(-0.24%) |
Oct 31, 2022 | 64.86 | 65.22 | 64.36 | 64.40 | 3,872,427 | -0.52(-0.80%) |
Oct 28, 2022 | 64.17 | 64.98 | 63.62 | 64.92 | 2,380,209 | +1.21(+1.91%) |
Oct 27, 2022 | 63.93 | 64.65 | 63.32 | 63.71 | 1,540,263 | +0.50(+0.79%) |
Oct 26, 2022 | 63.52 | 64.33 | 63.18 | 63.20 | 1,303,154 | -0.01(-0.01%) |
Oct 25, 2022 | 60.95 | 63.79 | 60.95 | 63.21 | 1,746,170 | +1.64(+2.67%) |
Oct 24, 2022 | 60.27 | 61.65 | 60.04 | 61.57 | 2,424,708 | +1.88(+3.15%) |
Oct 21, 2022 | 59.08 | 61.42 | 58.56 | 59.69 | 3,180,944 | +0.53(+0.90%) |
Oct 20, 2022 | 61.66 | 62.55 | 58.85 | 59.16 | 3,547,357 | -2.64(-4.27%) |
Oct 19, 2022 | 65.77 | 65.94 | 61.67 | 61.80 | 4,265,116 | -6.11(-9.00%) |
Oct 18, 2022 | 68.89 | 69.60 | 67.10 | 67.91 | 2,103,981 | +0.61(+0.91%) |
Oct 17, 2022 | 67.44 | 67.91 | 66.41 | 67.30 | 1,311,135 | +1.42(+2.16%) |
Oct 14, 2022 | 66.65 | 68.65 | 65.46 | 65.87 | 1,767,596 | -0.30(-0.46%) |
Oct 13, 2022 | 62.51 | 66.74 | 62.21 | 66.17 | 1,323,451 | +2.64(+4.16%) |
Oct 12, 2022 | 63.47 | 64.69 | 62.88 | 63.53 | 1,210,409 | -0.11(-0.17%) |
Oct 11, 2022 | 64.60 | 64.98 | 63.14 | 63.64 | 1,440,907 | -1.40(-2.15%) |
Oct 10, 2022 | 66.62 | 67.04 | 64.68 | 65.04 | 903,925 | -1.13(-1.71%) |
Oct 07, 2022 | 67.24 | 67.24 | 65.49 | 66.17 | 1,537,153 | -1.48(-2.19%) |
Oct 06, 2022 | 68.60 | 69.19 | 67.45 | 67.65 | 1,450,204 | -1.51(-2.18%) |
Oct 05, 2022 | 68.84 | 69.50 | 68.59 | 69.16 | 1,078,161 | -0.67(-0.95%) |
Oct 04, 2022 | 67.88 | 69.83 | 67.88 | 69.83 | 1,550,140 | +3.12(+4.68%) |
Oct 03, 2022 | 65.87 | 67.13 | 64.52 | 66.70 | 1,665,005 | +1.75(+2.70%) |
Sep 30, 2022 | 65.98 | 66.07 | 64.86 | 64.95 | 1,783,665 | -1.07(-1.62%) |
Sep 29, 2022 | 66.37 | 66.65 | 65.02 | 66.02 | 1,466,952 | -1.13(-1.69%) |
Sep 28, 2022 | 66.30 | 67.53 | 65.95 | 67.15 | 1,472,757 | +1.32(+2.01%) |
Sep 27, 2022 | 67.40 | 67.57 | 64.85 | 65.83 | 1,219,564 | -0.90(-1.34%) |
Sep 26, 2022 | 67.32 | 68.27 | 66.02 | 66.72 | 977,396 | -1.16(-1.71%) |
Sep 23, 2022 | 68.64 | 69.13 | 66.69 | 67.88 | 2,120,725 | -1.69(-2.43%) |
Sep 22, 2022 | 71.49 | 71.49 | 69.01 | 69.57 | 888,299 | -1.45(-2.05%) |
Sep 21, 2022 | 72.38 | 73.27 | 71.02 | 71.02 | 1,129,922 | -0.98(-1.36%) |
Sep 20, 2022 | 71.96 | 72.46 | 71.17 | 72.00 | 1,149,556 | -0.48(-0.67%) |
Sep 19, 2022 | 70.76 | 72.80 | 70.76 | 72.49 | 1,232,843 | +0.72(+1.01%) |
Sep 16, 2022 | 72.07 | 72.56 | 70.85 | 71.76 | 2,585,729 | -1.42(-1.93%) |
Sep 15, 2022 | 73.29 | 74.29 | 72.85 | 73.18 | 2,122,425 | +0.17(+0.24%) |
Sep 14, 2022 | 74.71 | 74.71 | 72.30 | 73.01 | 2,375,773 | -1.32(-1.78%) |
Sep 13, 2022 | 75.48 | 76.89 | 74.12 | 74.33 | 1,727,890 | -2.90(-3.75%) |
Sep 12, 2022 | 77.33 | 78.29 | 76.59 | 77.23 | 1,609,717 | +0.62(+0.80%) |
Sep 09, 2022 | 77.07 | 77.61 | 76.51 | 76.61 | 1,597,554 | -0.04(-0.05%) |
Sep 08, 2022 | 74.11 | 76.70 | 73.75 | 76.65 | 963,050 | +2.17(+2.92%) |
Sep 07, 2022 | 71.90 | 74.93 | 71.90 | 74.48 | 1,026,472 | +2.01(+2.78%) |
Sep 06, 2022 | 73.84 | 74.24 | 72.03 | 72.46 | 990,402 | -0.95(-1.30%) |
Sep 02, 2022 | 74.50 | 75.38 | 72.98 | 73.42 | 999,506 | +0.02(+0.02%) |
Sep 01, 2022 | 72.65 | 73.48 | 71.75 | 73.40 | 972,234 | +0.65(+0.90%) |
Aug 31, 2022 | 73.35 | 73.74 | 72.56 | 72.75 | 711,830 | -0.41(-0.56%) |
Aug 30, 2022 | 73.88 | 74.00 | 72.51 | 73.15 | 860,726 | -0.11(-0.15%) |
Aug 29, 2022 | 73.66 | 74.01 | 72.72 | 73.26 | 868,436 | -0.86(-1.16%) |
Aug 26, 2022 | 75.67 | 75.72 | 74.03 | 74.12 | 819,791 | -0.97(-1.29%) |
Aug 25, 2022 | 74.25 | 75.42 | 73.97 | 75.09 | 712,443 | +1.16(+1.57%) |
Aug 24, 2022 | 73.95 | 74.48 | 73.49 | 73.93 | 648,377 | -0.41(-0.55%) |
Aug 23, 2022 | 74.79 | 75.24 | 74.20 | 74.34 | 814,056 | -0.24(-0.32%) |
Aug 22, 2022 | 75.61 | 75.61 | 74.40 | 74.58 | 587,975 | -2.41(-3.13%) |
Aug 19, 2022 | 77.70 | 77.70 | 76.51 | 76.99 | 999,415 | -1.46(-1.86%) |
Aug 18, 2022 | 77.67 | 78.44 | 77.28 | 78.44 | 489,286 | +0.93(+1.20%) |
Aug 17, 2022 | 77.32 | 77.90 | 77.00 | 77.51 | 548,543 | -0.86(-1.10%) |
Aug 16, 2022 | 77.43 | 78.83 | 77.43 | 78.37 | 640,823 | +0.80(+1.03%) |
Aug 15, 2022 | 76.74 | 77.76 | 76.51 | 77.57 | 581,268 | -0.03(-0.03%) |
Aug 12, 2022 | 77.00 | 77.67 | 76.27 | 77.60 | 964,474 | +1.22(+1.60%) |
Aug 11, 2022 | 75.04 | 76.42 | 74.90 | 76.38 | 871,248 | +2.14(+2.88%) |
Aug 10, 2022 | 73.34 | 74.53 | 72.74 | 74.24 | 1,105,602 | +2.46(+3.42%) |
Aug 09, 2022 | 71.38 | 71.79 | 70.87 | 71.79 | 603,676 | +0.68(+0.96%) |
Aug 08, 2022 | 71.47 | 71.96 | 71.01 | 71.11 | 813,021 | +0.27(+0.38%) |
Aug 05, 2022 | 69.40 | 71.80 | 69.33 | 70.83 | 799,860 | +1.36(+1.96%) |
Aug 04, 2022 | 70.23 | 70.70 | 69.36 | 69.48 | 809,091 | -1.27(-1.79%) |
Aug 03, 2022 | 70.13 | 71.12 | 69.40 | 70.74 | 750,013 | +1.31(+1.89%) |
Aug 02, 2022 | 70.15 | 70.47 | 69.22 | 69.43 | 868,778 | -1.02(-1.45%) |
Aug 01, 2022 | 69.99 | 70.69 | 69.31 | 70.45 | 959,329 | +0.00(+0.00%) |
Jul 29, 2022 | 70.51 | 71.16 | 70.08 | 70.45 | 1,920,902 | +0.21(+0.30%) |
Jul 28, 2022 | 70.42 | 70.82 | 69.23 | 70.25 | 1,076,930 | -0.48(-0.68%) |
Jul 27, 2022 | 69.69 | 71.24 | 69.34 | 70.73 | 777,587 | +1.26(+1.81%) |
Jul 26, 2022 | 70.92 | 71.48 | 69.45 | 69.47 | 729,926 | -2.07(-2.90%) |
Jul 25, 2022 | 71.54 | 71.66 | 70.76 | 71.54 | 1,045,345 | +0.88(+1.24%) |
Jul 22, 2022 | 72.08 | 72.56 | 70.12 | 70.66 | 1,361,743 | -1.24(-1.73%) |
Jul 21, 2022 | 71.40 | 72.22 | 70.26 | 71.90 | 1,246,497 | +0.22(+0.30%) |
Jul 20, 2022 | 72.47 | 75.03 | 70.58 | 71.69 | 2,776,443 | +1.10(+1.55%) |
Jul 19, 2022 | 69.48 | 71.42 | 69.48 | 70.59 | 1,622,232 | +2.19(+3.21%) |
Jul 18, 2022 | 68.92 | 69.76 | 67.98 | 68.40 | 911,428 | +0.70(+1.03%) |
Jul 15, 2022 | 65.94 | 67.78 | 65.43 | 67.70 | 1,308,589 | +2.91(+4.49%) |
Jul 14, 2022 | 64.23 | 65.31 | 64.06 | 64.79 | 1,216,544 | -1.31(-1.99%) |
Jul 13, 2022 | 66.05 | 66.51 | 64.37 | 66.11 | 1,114,255 | -0.38(-0.57%) |
Jul 12, 2022 | 66.33 | 68.39 | 66.33 | 66.49 | 1,090,628 | -0.75(-1.12%) |
Jul 11, 2022 | 66.59 | 67.24 | 66.11 | 67.24 | 836,388 | +0.00(+0.00%) |
Jul 08, 2022 | 68.11 | 68.77 | 66.84 | 67.24 | 824,627 | -0.36(-0.54%) |
Jul 07, 2022 | 67.86 | 68.52 | 67.51 | 67.60 | 950,811 | +1.04(+1.57%) |
Jul 06, 2022 | 66.32 | 67.32 | 65.53 | 66.56 | 1,132,468 | -0.34(-0.51%) |
Jul 05, 2022 | 65.72 | 66.91 | 64.68 | 66.90 | 1,296,237 | -0.39(-0.58%) |
Jul 01, 2022 | 66.35 | 67.50 | 65.59 | 67.29 | 1,531,132 | +0.82(+1.23%) |
Jun 30, 2022 | 66.85 | 67.79 | 65.59 | 66.48 | 1,577,430 | -2.36(-3.43%) |
Jun 29, 2022 | 69.88 | 69.88 | 68.03 | 68.84 | 849,959 | -0.63(-0.91%) |
Jun 28, 2022 | 69.75 | 70.82 | 69.19 | 69.48 | 925,069 | +0.64(+0.93%) |
Jun 27, 2022 | 69.89 | 70.04 | 68.14 | 68.83 | 867,364 | -0.49(-0.71%) |
Jun 24, 2022 | 66.52 | 69.77 | 66.41 | 69.32 | 1,608,364 | +3.26(+4.94%) |
Jun 23, 2022 | 68.27 | 68.27 | 65.29 | 66.06 | 1,191,328 | -2.58(-3.76%) |
Jun 22, 2022 | 67.94 | 68.98 | 67.59 | 68.64 | 1,002,461 | -0.14(-0.21%) |
Jun 21, 2022 | 69.57 | 69.86 | 68.20 | 68.79 | 1,169,945 | +1.19(+1.76%) |
Jun 17, 2022 | 67.34 | 68.61 | 66.56 | 67.60 | 1,995,440 | +0.79(+1.18%) |
Jun 16, 2022 | 67.66 | 67.66 | 66.00 | 66.81 | 1,122,335 | -2.35(-3.39%) |
Jun 15, 2022 | 68.39 | 70.46 | 68.08 | 69.16 | 1,876,490 | +1.36(+2.00%) |
Jun 14, 2022 | 67.51 | 69.43 | 67.26 | 67.80 | 1,608,455 | +0.63(+0.93%) |
Jun 13, 2022 | 66.58 | 68.40 | 65.55 | 67.17 | 2,677,039 | -0.38(-0.56%) |
Jun 10, 2022 | 68.99 | 69.57 | 67.42 | 67.55 | 1,773,978 | -3.31(-4.67%) |
Jun 09, 2022 | 72.95 | 72.95 | 70.84 | 70.86 | 1,294,792 | -2.07(-2.84%) |
Jun 08, 2022 | 72.73 | 73.03 | 71.69 | 72.94 | 942,218 | -0.53(-0.72%) |
Jun 07, 2022 | 72.36 | 73.57 | 72.17 | 73.47 | 1,592,106 | +0.05(+0.07%) |
Jun 06, 2022 | 74.33 | 74.94 | 73.32 | 73.41 | 971,285 | -0.16(-0.22%) |
Jun 03, 2022 | 73.78 | 74.23 | 73.19 | 73.57 | 817,961 | -0.60(-0.81%) |
Jun 02, 2022 | 72.58 | 74.22 | 72.19 | 74.18 | 1,129,548 | +1.67(+2.30%) |