Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 71.54 | 72.19 | 70.88 | 72.13 | 606,419 | +0.59(+0.82%) |
May 05, 2023 | 70.30 | 71.63 | 69.78 | 71.54 | 608,416 | +1.94(+2.79%) |
May 04, 2023 | 68.34 | 69.68 | 67.86 | 69.60 | 630,996 | +1.24(+1.82%) |
May 03, 2023 | 70.47 | 70.55 | 67.58 | 68.35 | 1,315,740 | -1.96(-2.79%) |
May 02, 2023 | 71.52 | 71.56 | 69.67 | 70.32 | 638,592 | -1.26(-1.77%) |
May 01, 2023 | 70.12 | 71.90 | 70.12 | 71.58 | 1,025,400 | +1.46(+2.09%) |
Apr 28, 2023 | 68.89 | 70.86 | 68.89 | 70.12 | 1,096,900 | +1.06(+1.53%) |
Apr 27, 2023 | 71.27 | 72.13 | 67.16 | 69.06 | 1,770,799 | -0.39(-0.56%) |
Apr 26, 2023 | 69.61 | 70.09 | 68.79 | 69.45 | 1,176,938 | -0.61(-0.87%) |
Apr 25, 2023 | 70.48 | 70.80 | 69.46 | 70.06 | 1,259,598 | -0.98(-1.37%) |
Apr 24, 2023 | 72.06 | 72.38 | 70.52 | 71.03 | 1,123,470 | -0.98(-1.36%) |
Apr 21, 2023 | 72.43 | 72.89 | 71.44 | 72.01 | 803,155 | -0.64(-0.88%) |
Apr 20, 2023 | 73.50 | 74.11 | 72.42 | 72.65 | 999,346 | -0.91(-1.23%) |
Apr 19, 2023 | 72.32 | 74.39 | 71.95 | 73.55 | 1,153,507 | +1.35(+1.88%) |
Apr 18, 2023 | 71.38 | 72.55 | 70.73 | 72.20 | 1,309,675 | +0.74(+1.03%) |
Apr 17, 2023 | 69.16 | 71.50 | 69.16 | 71.46 | 985,623 | +1.16(+1.64%) |
Apr 14, 2023 | 69.80 | 70.32 | 68.27 | 70.31 | 855,398 | +0.61(+0.87%) |
Apr 13, 2023 | 70.35 | 70.89 | 69.42 | 69.70 | 461,702 | -0.73(-1.03%) |
Apr 12, 2023 | 71.13 | 71.40 | 69.91 | 70.43 | 795,044 | -0.07(-0.10%) |
Apr 11, 2023 | 71.85 | 71.97 | 69.60 | 70.50 | 1,242,078 | -1.01(-1.41%) |
Apr 10, 2023 | 74.19 | 74.40 | 71.22 | 71.50 | 777,738 | -2.66(-3.59%) |
Apr 06, 2023 | 73.04 | 74.63 | 72.65 | 74.16 | 872,789 | +1.17(+1.60%) |
Apr 05, 2023 | 77.67 | 77.67 | 71.87 | 72.99 | 2,159,098 | -6.01(-7.61%) |
Apr 04, 2023 | 78.02 | 79.26 | 77.78 | 79.01 | 839,984 | +0.92(+1.17%) |
Apr 03, 2023 | 78.57 | 78.87 | 78.03 | 78.09 | 890,525 | -0.60(-0.76%) |
Mar 31, 2023 | 79.28 | 79.65 | 78.14 | 78.69 | 1,476,555 | +0.00(+0.00%) |
Mar 30, 2023 | 78.14 | 78.73 | 77.61 | 78.69 | 966,814 | +0.93(+1.19%) |
Mar 29, 2023 | 75.69 | 78.10 | 75.51 | 77.76 | 1,328,243 | +2.65(+3.53%) |
Mar 28, 2023 | 73.77 | 75.34 | 73.77 | 75.12 | 571,456 | +1.44(+1.96%) |
Mar 27, 2023 | 74.19 | 74.73 | 73.49 | 73.67 | 480,141 | -0.49(-0.66%) |
Mar 24, 2023 | 73.38 | 74.40 | 72.56 | 74.16 | 407,764 | +0.47(+0.64%) |
Mar 23, 2023 | 73.97 | 74.67 | 73.22 | 73.69 | 470,213 | -0.08(-0.11%) |
Mar 22, 2023 | 74.71 | 75.48 | 73.77 | 73.77 | 728,874 | -1.24(-1.66%) |
Mar 21, 2023 | 75.30 | 75.41 | 74.30 | 75.02 | 864,415 | +0.29(+0.39%) |
Mar 20, 2023 | 75.62 | 75.62 | 74.11 | 74.73 | 1,316,449 | -0.90(-1.19%) |
Mar 17, 2023 | 74.30 | 76.13 | 73.90 | 75.62 | 1,931,957 | +1.74(+2.36%) |
Mar 16, 2023 | 69.92 | 73.99 | 69.41 | 73.88 | 1,689,161 | +4.13(+5.93%) |
Mar 15, 2023 | 68.60 | 70.10 | 67.96 | 69.75 | 1,014,319 | +0.48(+0.69%) |
Mar 14, 2023 | 68.10 | 69.37 | 67.31 | 69.27 | 699,260 | +2.19(+3.27%) |
Mar 13, 2023 | 67.90 | 68.72 | 66.75 | 67.08 | 1,022,509 | -1.04(-1.52%) |
Mar 10, 2023 | 70.07 | 70.30 | 67.71 | 68.11 | 908,145 | -2.25(-3.20%) |
Mar 09, 2023 | 71.24 | 71.32 | 70.37 | 70.37 | 703,080 | -0.90(-1.26%) |
Mar 08, 2023 | 71.39 | 71.94 | 71.06 | 71.26 | 455,984 | -0.29(-0.40%) |
Mar 07, 2023 | 72.33 | 72.64 | 71.07 | 71.55 | 834,702 | -0.58(-0.80%) |
Mar 06, 2023 | 73.93 | 74.29 | 72.09 | 72.13 | 993,500 | -2.07(-2.79%) |
Mar 03, 2023 | 72.71 | 74.25 | 72.21 | 74.20 | 947,044 | +2.00(+2.77%) |
Mar 02, 2023 | 71.19 | 72.37 | 70.54 | 72.20 | 560,425 | +0.93(+1.30%) |
Mar 01, 2023 | 70.80 | 71.39 | 69.91 | 71.27 | 657,531 | +0.68(+0.96%) |
Feb 28, 2023 | 70.57 | 72.14 | 70.19 | 70.59 | 1,036,553 | +0.06(+0.08%) |
Feb 27, 2023 | 71.46 | 71.73 | 70.14 | 70.53 | 487,258 | -0.13(-0.18%) |
Feb 24, 2023 | 70.39 | 71.31 | 70.37 | 70.66 | 647,561 | -0.31(-0.43%) |
Feb 23, 2023 | 71.78 | 72.00 | 70.59 | 70.97 | 429,682 | -0.03(-0.04%) |
Feb 22, 2023 | 71.89 | 75.09 | 70.07 | 71.00 | 461,567 | -0.70(-0.97%) |
Feb 21, 2023 | 72.18 | 73.10 | 71.01 | 71.70 | 1,369,075 | -0.48(-0.66%) |
Feb 17, 2023 | 72.34 | 73.04 | 71.39 | 72.18 | 623,742 | -0.69(-0.94%) |
Feb 16, 2023 | 74.57 | 74.57 | 72.71 | 72.86 | 714,622 | -2.40(-3.18%) |
Feb 15, 2023 | 73.75 | 75.36 | 73.25 | 75.26 | 636,785 | +1.19(+1.61%) |
Feb 14, 2023 | 73.47 | 74.80 | 73.12 | 74.07 | 807,744 | +0.72(+0.98%) |
Feb 13, 2023 | 73.67 | 74.28 | 72.83 | 73.35 | 487,983 | +0.06(+0.08%) |
Feb 10, 2023 | 72.59 | 73.32 | 72.06 | 73.29 | 414,210 | +0.64(+0.88%) |
Feb 09, 2023 | 73.63 | 73.69 | 72.11 | 72.65 | 546,248 | -0.57(-0.77%) |
Feb 08, 2023 | 73.94 | 74.32 | 73.16 | 73.22 | 708,605 | -1.07(-1.45%) |
Feb 07, 2023 | 72.86 | 74.54 | 72.15 | 74.29 | 622,563 | +1.35(+1.85%) |
Feb 06, 2023 | 70.79 | 73.38 | 70.47 | 72.94 | 906,825 | +1.36(+1.90%) |
Feb 03, 2023 | 70.34 | 72.87 | 69.88 | 71.58 | 973,668 | +0.64(+0.90%) |
Feb 02, 2023 | 76.08 | 76.08 | 70.50 | 70.94 | 1,901,388 | -4.25(-5.65%) |
Feb 01, 2023 | 74.14 | 75.83 | 73.82 | 75.19 | 950,517 | +1.05(+1.42%) |
Jan 31, 2023 | 73.60 | 74.17 | 73.14 | 74.14 | 875,947 | +0.16(+0.22%) |
Jan 30, 2023 | 75.25 | 75.78 | 73.91 | 73.98 | 801,741 | -1.59(-2.11%) |
Jan 27, 2023 | 74.56 | 75.81 | 74.03 | 75.57 | 609,444 | +0.80(+1.06%) |
Jan 26, 2023 | 73.74 | 75.08 | 73.50 | 74.77 | 851,779 | +1.28(+1.75%) |
Jan 25, 2023 | 70.39 | 73.62 | 69.76 | 73.49 | 796,601 | +2.28(+3.20%) |
Jan 24, 2023 | 72.09 | 72.16 | 70.52 | 71.21 | 765,122 | -0.89(-1.23%) |
Jan 23, 2023 | 71.97 | 72.21 | 70.43 | 72.10 | 586,357 | +0.24(+0.33%) |
Jan 20, 2023 | 71.21 | 72.47 | 70.37 | 71.86 | 452,482 | +1.09(+1.55%) |
Jan 19, 2023 | 72.02 | 72.67 | 70.70 | 70.76 | 684,947 | -1.67(-2.31%) |
Jan 18, 2023 | 72.71 | 72.82 | 71.63 | 72.43 | 970,550 | +0.52(+0.72%) |
Jan 17, 2023 | 71.91 | 72.73 | 70.96 | 71.92 | 1,102,711 | +0.70(+0.98%) |
Jan 13, 2023 | 70.86 | 71.76 | 70.63 | 71.22 | 503,246 | +0.36(+0.51%) |
Jan 12, 2023 | 70.98 | 71.41 | 69.53 | 70.86 | 586,795 | +0.98(+1.41%) |
Jan 11, 2023 | 69.07 | 70.48 | 67.48 | 69.88 | 890,885 | +1.48(+2.17%) |
Jan 10, 2023 | 67.51 | 69.19 | 67.51 | 68.40 | 868,043 | +0.53(+0.78%) |
Jan 09, 2023 | 66.92 | 68.92 | 66.39 | 67.87 | 826,016 | +1.51(+2.28%) |
Jan 06, 2023 | 64.12 | 66.51 | 62.74 | 66.36 | 674,794 | +3.18(+5.04%) |
Jan 05, 2023 | 62.82 | 64.39 | 62.11 | 63.18 | 1,398,696 | -0.42(-0.66%) |
Jan 04, 2023 | 65.09 | 65.48 | 63.04 | 63.59 | 753,694 | -1.39(-2.14%) |
Jan 03, 2023 | 65.40 | 66.22 | 64.24 | 64.99 | 490,741 | +0.41(+0.63%) |
Dec 30, 2022 | 65.11 | 65.99 | 64.01 | 64.58 | 462,608 | -1.23(-1.87%) |
Dec 29, 2022 | 64.70 | 66.21 | 64.38 | 65.81 | 571,808 | +1.76(+2.75%) |
Dec 28, 2022 | 64.05 | 64.94 | 63.71 | 64.05 | 1,249,085 | +0.06(+0.09%) |
Dec 27, 2022 | 64.79 | 64.92 | 63.59 | 63.99 | 1,229,359 | +0.07(+0.11%) |
Dec 23, 2022 | 62.73 | 64.75 | 62.33 | 63.92 | 1,717,559 | +1.12(+1.79%) |
Dec 22, 2022 | 62.56 | 62.87 | 61.19 | 62.80 | 759,284 | -0.15(-0.24%) |
Dec 21, 2022 | 62.09 | 62.96 | 61.42 | 62.95 | 918,536 | +1.50(+2.44%) |
Dec 20, 2022 | 61.11 | 61.59 | 60.05 | 61.44 | 763,248 | +0.08(+0.13%) |
Dec 19, 2022 | 62.31 | 62.79 | 60.87 | 61.37 | 753,103 | -1.14(-1.83%) |
Dec 16, 2022 | 63.57 | 63.97 | 62.08 | 62.51 | 5,287,557 | -1.29(-2.03%) |
Dec 15, 2022 | 63.29 | 64.05 | 62.84 | 63.80 | 1,636,485 | -0.06(-0.09%) |
Dec 14, 2022 | 64.93 | 65.47 | 63.70 | 63.86 | 1,037,012 | -1.33(-2.04%) |
Dec 13, 2022 | 65.77 | 66.41 | 64.56 | 65.19 | 1,460,490 | +0.07(+0.11%) |
Dec 12, 2022 | 64.75 | 65.70 | 64.46 | 65.12 | 3,087,749 | +0.92(+1.44%) |
Dec 09, 2022 | 63.44 | 64.41 | 63.30 | 64.20 | 1,418,452 | +0.34(+0.53%) |
Dec 08, 2022 | 63.87 | 64.90 | 63.48 | 63.86 | 1,166,447 | -0.14(-0.22%) |
Dec 07, 2022 | 64.66 | 65.54 | 63.21 | 64.00 | 1,652,619 | -0.40(-0.62%) |
Dec 06, 2022 | 63.56 | 64.89 | 63.26 | 64.40 | 966,769 | +0.79(+1.24%) |
Dec 05, 2022 | 63.34 | 63.71 | 62.18 | 63.61 | 770,416 | +0.54(+0.85%) |
Dec 02, 2022 | 61.84 | 63.32 | 61.77 | 63.08 | 616,531 | +0.52(+0.83%) |
Dec 01, 2022 | 61.20 | 62.80 | 60.79 | 62.56 | 777,934 | +1.43(+2.34%) |
Nov 30, 2022 | 58.42 | 61.23 | 58.23 | 61.13 | 937,856 | +2.99(+5.15%) |
Nov 29, 2022 | 57.91 | 59.06 | 57.91 | 58.13 | 639,847 | +0.40(+0.69%) |
Nov 28, 2022 | 57.49 | 57.76 | 57.11 | 57.74 | 1,191,086 | -0.02(-0.03%) |
Nov 25, 2022 | 57.45 | 57.94 | 57.41 | 57.76 | 163,749 | +0.12(+0.21%) |
Nov 23, 2022 | 57.30 | 57.89 | 57.11 | 57.64 | 662,204 | +0.30(+0.52%) |
Nov 22, 2022 | 57.38 | 57.91 | 57.13 | 57.34 | 456,166 | -0.13(-0.22%) |
Nov 21, 2022 | 56.91 | 57.64 | 56.64 | 57.47 | 486,670 | +0.61(+1.07%) |
Nov 18, 2022 | 57.66 | 57.82 | 56.48 | 56.86 | 500,760 | -0.40(-0.69%) |
Nov 17, 2022 | 56.80 | 57.31 | 56.18 | 57.26 | 473,833 | -0.12(-0.21%) |
Nov 16, 2022 | 58.08 | 58.46 | 57.36 | 57.38 | 567,322 | -0.73(-1.25%) |
Nov 15, 2022 | 58.57 | 59.21 | 57.98 | 58.10 | 1,029,934 | +0.31(+0.53%) |
Nov 14, 2022 | 58.45 | 59.10 | 57.75 | 57.79 | 783,789 | -0.85(-1.46%) |
Nov 11, 2022 | 58.98 | 59.22 | 58.07 | 58.65 | 815,754 | -0.12(-0.20%) |
Nov 10, 2022 | 57.79 | 58.91 | 57.54 | 58.77 | 895,979 | +2.73(+4.87%) |
Nov 09, 2022 | 56.71 | 57.19 | 56.00 | 56.04 | 626,057 | -1.02(-1.79%) |
Nov 08, 2022 | 55.52 | 57.15 | 55.18 | 57.06 | 995,387 | +1.57(+2.83%) |
Nov 07, 2022 | 55.75 | 55.88 | 54.89 | 55.49 | 623,123 | +0.03(+0.05%) |
Nov 04, 2022 | 55.40 | 55.92 | 53.75 | 55.46 | 961,260 | +0.30(+0.54%) |
Nov 03, 2022 | 54.00 | 55.73 | 53.45 | 55.16 | 1,061,089 | +0.28(+0.51%) |
Nov 02, 2022 | 55.26 | 54.88 | 892,460 | -0.40(-0.72%) | ||
Nov 01, 2022 | 55.62 | 55.76 | 54.20 | 55.28 | 1,601,123 | +0.58(+1.05%) |
Oct 31, 2022 | 55.01 | 55.61 | 54.60 | 54.71 | 854,173 | -0.59(-1.06%) |
Oct 28, 2022 | 53.82 | 55.50 | 53.80 | 55.29 | 656,151 | +1.52(+2.83%) |
Oct 27, 2022 | 54.13 | 55.85 | 53.40 | 53.77 | 1,392,147 | +0.39(+0.73%) |
Oct 26, 2022 | 54.47 | 55.11 | 53.38 | 53.39 | 879,974 | -0.79(-1.47%) |
Oct 25, 2022 | 53.15 | 54.61 | 53.15 | 54.18 | 1,371,520 | +1.45(+2.75%) |
Oct 24, 2022 | 53.96 | 54.21 | 52.68 | 52.73 | 799,925 | -1.03(-1.92%) |
Oct 21, 2022 | 52.77 | 54.11 | 52.08 | 53.76 | 856,794 | +0.93(+1.77%) |
Oct 20, 2022 | 53.24 | 53.76 | 52.61 | 52.83 | 470,322 | -0.16(-0.30%) |
Oct 19, 2022 | 54.15 | 54.29 | 52.63 | 52.99 | 517,637 | -1.34(-2.47%) |
Oct 18, 2022 | 55.87 | 56.31 | 54.16 | 54.33 | 1,070,218 | -0.22(-0.40%) |
Oct 17, 2022 | 54.25 | 55.14 | 53.67 | 54.55 | 965,396 | +1.55(+2.92%) |
Oct 14, 2022 | 54.43 | 55.33 | 52.74 | 53.00 | 1,108,120 | -0.88(-1.64%) |
Oct 13, 2022 | 51.37 | 54.30 | 51.12 | 53.88 | 1,176,052 | +1.10(+2.09%) |
Oct 12, 2022 | 52.36 | 53.39 | 52.05 | 52.78 | 1,025,240 | +0.92(+1.78%) |
Oct 11, 2022 | 52.56 | 52.99 | 51.30 | 51.86 | 1,300,196 | -0.86(-1.64%) |
Oct 10, 2022 | 55.33 | 55.33 | 52.71 | 52.72 | 580,042 | -2.23(-4.07%) |
Oct 07, 2022 | 56.40 | 56.62 | 54.45 | 54.95 | 742,889 | -2.11(-3.69%) |
Oct 06, 2022 | 57.20 | 58.60 | 55.28 | 57.06 | 706,570 | -0.45(-0.78%) |
Oct 05, 2022 | 57.46 | 58.28 | 57.27 | 57.51 | 837,933 | -0.69(-1.18%) |
Oct 04, 2022 | 58.12 | 58.69 | 57.53 | 58.19 | 1,206,809 | +1.00(+1.75%) |
Oct 03, 2022 | 56.03 | 57.47 | 55.26 | 57.19 | 1,332,324 | +1.15(+2.06%) |
Sep 30, 2022 | 57.23 | 57.74 | 55.82 | 56.04 | 1,097,582 | -1.25(-2.18%) |
Sep 29, 2022 | 58.02 | 58.18 | 57.03 | 57.29 | 782,346 | -0.90(-1.55%) |
Sep 28, 2022 | 57.68 | 58.36 | 57.26 | 58.19 | 1,110,021 | +0.56(+0.97%) |
Sep 27, 2022 | 59.04 | 59.31 | 57.46 | 57.64 | 883,150 | -1.02(-1.74%) |
Sep 26, 2022 | 58.85 | 59.18 | 58.17 | 58.66 | 1,101,376 | -0.56(-0.94%) |
Sep 23, 2022 | 59.69 | 59.93 | 58.87 | 59.22 | 776,785 | -0.58(-0.96%) |
Sep 22, 2022 | 60.38 | 60.71 | 59.64 | 59.79 | 806,187 | -0.57(-0.94%) |
Sep 21, 2022 | 61.23 | 62.01 | 60.36 | 60.36 | 934,022 | -0.57(-0.93%) |
Sep 20, 2022 | 62.28 | 62.86 | 60.82 | 60.92 | 713,863 | -1.47(-2.36%) |
Sep 19, 2022 | 63.73 | 63.73 | 61.84 | 62.39 | 749,205 | -1.53(-2.39%) |
Sep 16, 2022 | 63.17 | 64.43 | 62.52 | 63.92 | 988,863 | +0.45(+0.70%) |
Sep 15, 2022 | 64.40 | 64.93 | 63.16 | 63.48 | 884,576 | -1.34(-2.07%) |
Sep 14, 2022 | 65.82 | 65.84 | 64.48 | 64.82 | 738,901 | -0.74(-1.14%) |
Sep 13, 2022 | 66.20 | 66.27 | 65.15 | 65.56 | 646,889 | -2.01(-2.97%) |
Sep 12, 2022 | 67.65 | 68.48 | 67.17 | 67.57 | 642,621 | +0.03(+0.04%) |
Sep 09, 2022 | 66.41 | 67.97 | 65.93 | 67.54 | 539,814 | +1.37(+2.07%) |
Sep 08, 2022 | 65.00 | 66.43 | 64.84 | 66.17 | 942,939 | +0.77(+1.18%) |
Sep 07, 2022 | 66.54 | 66.54 | 64.90 | 65.39 | 1,049,014 | -1.14(-1.72%) |
Sep 06, 2022 | 66.44 | 67.40 | 65.82 | 66.54 | 434,886 | +0.21(+0.31%) |
Sep 02, 2022 | 68.78 | 68.90 | 66.03 | 66.33 | 520,905 | -1.91(-2.79%) |
Sep 01, 2022 | 68.52 | 68.91 | 65.64 | 68.23 | 922,220 | -0.88(-1.28%) |
Aug 31, 2022 | 68.46 | 69.45 | 68.28 | 69.12 | 780,831 | +1.04(+1.53%) |
Aug 30, 2022 | 69.18 | 69.61 | 67.73 | 68.07 | 410,659 | -0.62(-0.91%) |
Aug 29, 2022 | 69.44 | 70.20 | 68.49 | 68.70 | 411,465 | -1.23(-1.76%) |
Aug 26, 2022 | 72.04 | 72.04 | 69.48 | 69.93 | 488,038 | -2.03(-2.83%) |
Aug 25, 2022 | 72.03 | 72.35 | 71.31 | 71.96 | 527,491 | +0.17(+0.23%) |
Aug 24, 2022 | 71.07 | 72.07 | 70.77 | 71.79 | 445,146 | +0.87(+1.23%) |
Aug 23, 2022 | 71.22 | 71.39 | 70.38 | 70.92 | 450,456 | -0.30(-0.42%) |
Aug 22, 2022 | 71.83 | 72.18 | 70.61 | 71.22 | 473,757 | -1.19(-1.64%) |
Aug 19, 2022 | 74.08 | 74.08 | 71.81 | 72.41 | 558,733 | -1.69(-2.28%) |
Aug 18, 2022 | 73.77 | 74.15 | 73.28 | 74.10 | 445,610 | +0.33(+0.44%) |
Aug 17, 2022 | 73.38 | 73.97 | 72.95 | 73.77 | 501,307 | -0.01(-0.01%) |
Aug 16, 2022 | 73.16 | 73.79 | 72.62 | 73.78 | 642,613 | +0.17(+0.23%) |
Aug 15, 2022 | 72.80 | 73.78 | 72.44 | 73.61 | 421,702 | +0.88(+1.21%) |
Aug 12, 2022 | 71.80 | 72.80 | 71.24 | 72.73 | 262,055 | +0.80(+1.12%) |
Aug 11, 2022 | 71.60 | 72.11 | 71.11 | 71.92 | 591,150 | +0.82(+1.16%) |
Aug 10, 2022 | 70.58 | 71.32 | 70.37 | 71.10 | 348,250 | +1.19(+1.70%) |
Aug 09, 2022 | 71.20 | 71.20 | 69.51 | 69.91 | 547,634 | -1.55(-2.17%) |
Aug 08, 2022 | 69.44 | 71.85 | 69.40 | 71.46 | 677,792 | +2.73(+3.97%) |
Aug 05, 2022 | 68.87 | 69.72 | 67.33 | 68.73 | 355,479 | -0.99(-1.42%) |
Aug 04, 2022 | 68.12 | 71.39 | 68.03 | 69.72 | 643,170 | +1.67(+2.45%) |
Aug 03, 2022 | 69.04 | 69.42 | 66.79 | 68.05 | 760,718 | -1.18(-1.71%) |
Aug 02, 2022 | 68.44 | 70.16 | 68.44 | 69.24 | 786,134 | +0.12(+0.17%) |
Aug 01, 2022 | 69.61 | 70.10 | 68.92 | 69.12 | 572,386 | -0.84(-1.21%) |
Jul 29, 2022 | 69.24 | 70.35 | 69.23 | 69.96 | 810,413 | +0.62(+0.90%) |
Jul 28, 2022 | 67.22 | 69.86 | 67.14 | 69.33 | 737,194 | +2.13(+3.17%) |
Jul 27, 2022 | 67.54 | 67.95 | 66.49 | 67.20 | 1,153,005 | +0.45(+0.67%) |
Jul 26, 2022 | 68.53 | 68.53 | 66.16 | 66.76 | 868,547 | -2.22(-3.22%) |
Jul 25, 2022 | 70.41 | 70.92 | 68.30 | 68.98 | 527,257 | -1.43(-2.03%) |
Jul 22, 2022 | 70.62 | 70.81 | 69.85 | 70.41 | 445,073 | -0.10(-0.14%) |
Jul 21, 2022 | 69.17 | 71.39 | 69.02 | 70.51 | 618,746 | +1.53(+2.21%) |
Jul 20, 2022 | 68.67 | 69.71 | 68.60 | 68.98 | 636,955 | +0.57(+0.83%) |
Jul 19, 2022 | 68.12 | 68.89 | 67.57 | 68.41 | 591,712 | +1.03(+1.53%) |
Jul 18, 2022 | 68.63 | 68.94 | 67.31 | 67.38 | 508,726 | -0.52(-0.76%) |
Jul 15, 2022 | 67.44 | 68.02 | 66.97 | 67.90 | 564,380 | +0.81(+1.21%) |
Jul 14, 2022 | 67.35 | 68.19 | 66.04 | 67.08 | 577,520 | -1.04(-1.53%) |
Jul 13, 2022 | 67.20 | 69.25 | 67.12 | 68.12 | 573,389 | +0.19(+0.28%) |
Jul 12, 2022 | 70.32 | 71.01 | 67.61 | 67.94 | 544,121 | -2.00(-2.87%) |
Jul 11, 2022 | 70.16 | 70.16 | 69.05 | 69.94 | 677,248 | -0.11(-0.16%) |
Jul 08, 2022 | 68.55 | 70.10 | 68.31 | 70.05 | 551,789 | +1.05(+1.52%) |
Jul 07, 2022 | 68.34 | 69.21 | 66.82 | 69.00 | 983,655 | +0.37(+0.53%) |
Jul 06, 2022 | 70.34 | 70.61 | 68.56 | 68.63 | 910,390 | -1.73(-2.45%) |
Jul 05, 2022 | 68.36 | 70.59 | 67.47 | 70.36 | 1,017,400 | +2.25(+3.31%) |
Jul 01, 2022 | 67.05 | 68.63 | 66.79 | 68.10 | 1,604,449 | +0.40(+0.59%) |
Jun 30, 2022 | 68.92 | 69.03 | 67.64 | 67.71 | 1,256,061 | -1.39(-2.01%) |
Jun 29, 2022 | 70.98 | 71.21 | 69.06 | 69.10 | 979,824 | -2.20(-3.09%) |
Jun 28, 2022 | 73.09 | 73.37 | 71.10 | 71.30 | 466,391 | -1.47(-2.02%) |
Jun 27, 2022 | 73.56 | 73.56 | 71.80 | 72.77 | 435,626 | -0.72(-0.99%) |
Jun 24, 2022 | 72.62 | 73.86 | 71.84 | 73.49 | 2,194,680 | +1.25(+1.73%) |
Jun 23, 2022 | 70.55 | 72.34 | 70.55 | 72.24 | 681,633 | +2.26(+3.23%) |
Jun 22, 2022 | 67.73 | 70.32 | 67.73 | 69.98 | 623,299 | +1.69(+2.47%) |
Jun 21, 2022 | 67.23 | 68.50 | 67.05 | 68.29 | 515,387 | +1.47(+2.20%) |
Jun 17, 2022 | 66.33 | 68.07 | 66.33 | 66.82 | 1,521,214 | +0.48(+0.72%) |
Jun 16, 2022 | 64.49 | 67.54 | 64.36 | 66.35 | 1,033,481 | +0.19(+0.28%) |
Jun 15, 2022 | 64.93 | 66.73 | 64.41 | 66.16 | 582,858 | +1.93(+3.01%) |
Jun 14, 2022 | 65.57 | 65.87 | 63.81 | 64.23 | 568,698 | -1.28(-1.95%) |
Jun 13, 2022 | 65.42 | 66.33 | 64.81 | 65.51 | 538,524 | -1.80(-2.67%) |
Jun 10, 2022 | 66.77 | 67.98 | 65.62 | 67.30 | 1,186,420 | -0.22(-0.32%) |
Jun 09, 2022 | 68.10 | 68.76 | 67.52 | 67.52 | 519,206 | -0.51(-0.74%) |
Jun 08, 2022 | 68.03 | 68.63 | 67.59 | 68.03 | 716,736 | -0.54(-0.78%) |
Jun 07, 2022 | 66.77 | 68.68 | 66.53 | 68.56 | 536,769 | +0.97(+1.44%) |
Jun 06, 2022 | 68.17 | 69.92 | 67.47 | 67.59 | 353,963 | +0.49(+0.72%) |
Jun 03, 2022 | 67.35 | 69.25 | 66.72 | 67.10 | 286,791 | -1.05(-1.54%) |
Jun 02, 2022 | 66.51 | 68.50 | 66.51 | 68.15 | 420,526 | +1.42(+2.13%) |