Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 78.38 | 78.91 | 77.85 | 78.78 | 104,694 | +0.32(+0.41%) |
Jul 28, 2023 | 79.61 | 79.61 | 78.12 | 78.46 | 114,097 | -1.06(-1.33%) |
Jul 27, 2023 | 80.36 | 80.86 | 79.04 | 79.52 | 153,334 | -0.92(-1.15%) |
Jul 26, 2023 | 80.80 | 81.30 | 79.78 | 80.44 | 114,719 | -0.42(-0.52%) |
Jul 25, 2023 | 80.48 | 81.11 | 80.30 | 80.86 | 88,028 | -0.05(-0.06%) |
Jul 24, 2023 | 80.53 | 81.24 | 79.90 | 80.91 | 70,295 | +0.29(+0.37%) |
Jul 21, 2023 | 80.51 | 81.76 | 80.19 | 80.62 | 102,797 | +0.27(+0.33%) |
Jul 20, 2023 | 78.05 | 80.36 | 77.72 | 80.35 | 89,107 | +2.50(+3.22%) |
Jul 19, 2023 | 77.17 | 78.25 | 77.14 | 77.85 | 88,421 | +0.89(+1.16%) |
Jul 18, 2023 | 76.80 | 77.56 | 76.12 | 76.96 | 79,594 | +0.30(+0.40%) |
Jul 17, 2023 | 77.15 | 77.24 | 76.28 | 76.65 | 62,994 | -0.49(-0.64%) |
Jul 14, 2023 | 76.36 | 77.47 | 76.07 | 77.14 | 75,461 | +0.62(+0.81%) |
Jul 13, 2023 | 75.87 | 76.64 | 75.22 | 76.52 | 112,668 | +0.50(+0.66%) |
Jul 12, 2023 | 76.62 | 77.20 | 75.85 | 76.02 | 109,973 | +0.02(+0.03%) |
Jul 11, 2023 | 75.98 | 76.65 | 75.58 | 76.00 | 96,882 | +0.08(+0.10%) |
Jul 10, 2023 | 76.76 | 77.35 | 75.69 | 75.93 | 93,746 | -1.04(-1.35%) |
Jul 07, 2023 | 77.67 | 78.09 | 76.85 | 76.97 | 108,242 | -1.01(-1.30%) |
Jul 06, 2023 | 77.84 | 78.18 | 77.23 | 77.98 | 101,295 | -0.39(-0.50%) |
Jul 05, 2023 | 77.63 | 79.07 | 77.54 | 78.37 | 126,006 | +0.15(+0.19%) |
Jul 03, 2023 | 77.45 | 78.68 | 77.42 | 78.22 | 62,068 | +0.55(+0.71%) |
Jun 30, 2023 | 77.36 | 78.07 | 76.96 | 77.67 | 138,405 | +0.49(+0.64%) |
Jun 29, 2023 | 76.68 | 77.32 | 75.90 | 77.18 | 164,741 | +0.53(+0.69%) |
Jun 28, 2023 | 77.73 | 77.73 | 76.19 | 76.65 | 1,434,445 | -1.19(-1.53%) |
Jun 27, 2023 | 75.75 | 78.80 | 75.75 | 77.84 | 468,885 | +2.18(+2.88%) |
Jun 26, 2023 | 74.34 | 76.01 | 74.22 | 75.66 | 97,153 | +1.17(+1.57%) |
Jun 23, 2023 | 76.33 | 76.82 | 74.10 | 74.49 | 369,891 | -2.21(-2.88%) |
Jun 22, 2023 | 77.06 | 77.06 | 76.01 | 76.70 | 101,195 | -0.33(-0.43%) |
Jun 21, 2023 | 76.07 | 77.33 | 75.02 | 77.03 | 109,997 | +0.57(+0.74%) |
Jun 20, 2023 | 77.52 | 77.52 | 76.27 | 76.47 | 106,330 | -1.07(-1.38%) |
Jun 16, 2023 | 78.50 | 79.38 | 77.35 | 77.54 | 203,363 | -0.04(-0.05%) |
Jun 15, 2023 | 76.04 | 77.75 | 75.63 | 77.57 | 128,476 | +1.74(+2.29%) |
May 08, 2023 | 76.14 | 76.84 | 75.31 | 75.84 | 61,337 | -0.35(-0.46%) |
May 05, 2023 | 76.06 | 76.50 | 75.14 | 76.19 | 61,623 | +0.05(+0.06%) |
May 04, 2023 | 75.18 | 76.23 | 74.39 | 76.14 | 76,185 | +0.68(+0.91%) |
May 03, 2023 | 75.62 | 76.08 | 74.70 | 75.46 | 85,648 | +0.23(+0.31%) |
May 02, 2023 | 75.06 | 75.45 | 74.07 | 75.22 | 99,449 | -0.12(-0.16%) |
May 01, 2023 | 74.82 | 75.69 | 74.68 | 75.34 | 60,330 | +0.52(+0.69%) |
Apr 28, 2023 | 74.98 | 75.43 | 74.23 | 74.82 | 71,426 | -0.16(-0.21%) |
Apr 27, 2023 | 74.35 | 75.46 | 74.35 | 74.98 | 50,870 | +0.46(+0.62%) |
Apr 26, 2023 | 75.56 | 75.63 | 73.74 | 74.52 | 65,956 | -1.52(-2.00%) |
Apr 25, 2023 | 75.59 | 76.28 | 75.59 | 76.04 | 76,241 | +0.20(+0.26%) |
Apr 24, 2023 | 75.63 | 76.08 | 75.28 | 75.85 | 50,929 | +0.22(+0.30%) |
Apr 21, 2023 | 75.92 | 76.47 | 75.29 | 75.62 | 63,712 | -0.05(-0.06%) |
Apr 20, 2023 | 76.15 | 76.15 | 75.06 | 75.67 | 46,904 | -0.14(-0.19%) |
Apr 19, 2023 | 74.50 | 75.97 | 74.34 | 75.81 | 78,941 | +1.52(+2.04%) |
Apr 18, 2023 | 74.77 | 75.17 | 73.58 | 74.30 | 64,386 | -0.72(-0.96%) |
Apr 17, 2023 | 74.46 | 75.15 | 74.20 | 75.02 | 60,239 | +0.69(+0.93%) |
Apr 14, 2023 | 74.84 | 75.15 | 74.02 | 74.33 | 69,414 | -1.18(-1.57%) |
Apr 13, 2023 | 75.43 | 75.76 | 73.90 | 75.51 | 108,496 | -0.12(-0.15%) |
Apr 12, 2023 | 77.46 | 77.72 | 75.55 | 75.62 | 143,447 | -1.45(-1.88%) |
Apr 11, 2023 | 77.51 | 77.70 | 76.47 | 77.07 | 77,850 | -0.39(-0.50%) |
Apr 10, 2023 | 76.83 | 77.62 | 76.07 | 77.46 | 103,311 | +0.25(+0.33%) |
Apr 06, 2023 | 77.00 | 77.73 | 76.17 | 77.21 | 83,254 | +0.55(+0.71%) |
Apr 05, 2023 | 75.14 | 76.86 | 74.77 | 76.66 | 69,235 | +1.65(+2.20%) |
Apr 04, 2023 | 74.99 | 75.02 | 74.32 | 75.01 | 58,975 | +0.26(+0.35%) |
Apr 03, 2023 | 76.35 | 76.35 | 74.71 | 74.75 | 95,040 | -1.11(-1.47%) |
Mar 31, 2023 | 75.76 | 76.70 | 75.22 | 75.86 | 122,395 | +0.20(+0.26%) |
Mar 30, 2023 | 75.58 | 75.99 | 75.06 | 75.66 | 66,190 | +0.19(+0.25%) |
Mar 29, 2023 | 75.50 | 76.23 | 75.20 | 75.48 | 65,391 | +0.14(+0.18%) |
Mar 28, 2023 | 74.41 | 75.92 | 74.41 | 75.34 | 70,222 | +0.56(+0.74%) |
Mar 27, 2023 | 74.27 | 75.56 | 73.96 | 74.78 | 76,058 | +0.75(+1.02%) |
Mar 24, 2023 | 70.98 | 74.07 | 70.98 | 74.03 | 116,203 | +2.96(+4.16%) |
Mar 23, 2023 | 71.61 | 72.08 | 70.71 | 71.07 | 108,983 | -0.75(-1.05%) |
Mar 22, 2023 | 73.01 | 73.29 | 71.71 | 71.83 | 132,414 | -1.18(-1.62%) |
Mar 21, 2023 | 76.14 | 76.31 | 71.81 | 73.01 | 163,011 | -3.04(-3.99%) |
Mar 20, 2023 | 75.91 | 76.72 | 75.52 | 76.04 | 121,830 | +0.25(+0.34%) |
Mar 17, 2023 | 74.72 | 76.28 | 74.54 | 75.79 | 239,222 | +0.41(+0.54%) |
Mar 16, 2023 | 73.39 | 76.53 | 73.39 | 75.38 | 158,523 | +1.39(+1.87%) |
Mar 15, 2023 | 71.80 | 74.16 | 71.51 | 73.99 | 158,279 | +1.71(+2.36%) |
Mar 14, 2023 | 70.17 | 72.88 | 70.17 | 72.28 | 150,552 | +2.91(+4.20%) |
Mar 13, 2023 | 67.97 | 70.99 | 67.97 | 69.37 | 105,968 | +1.41(+2.07%) |
Mar 10, 2023 | 69.03 | 69.03 | 67.28 | 67.97 | 101,675 | -1.09(-1.58%) |
Mar 09, 2023 | 69.34 | 70.22 | 69.00 | 69.06 | 57,278 | -0.12(-0.17%) |
Mar 08, 2023 | 68.46 | 69.39 | 68.00 | 69.18 | 55,391 | +0.85(+1.24%) |
Mar 07, 2023 | 70.23 | 70.67 | 67.79 | 68.33 | 94,963 | -1.94(-2.77%) |
Mar 06, 2023 | 69.54 | 70.43 | 69.54 | 70.27 | 77,625 | +0.68(+0.98%) |
Mar 03, 2023 | 69.08 | 69.64 | 68.43 | 69.59 | 113,652 | +0.75(+1.09%) |
Mar 02, 2023 | 67.80 | 68.89 | 67.80 | 68.84 | 74,884 | +0.52(+0.76%) |
Mar 01, 2023 | 68.95 | 69.31 | 67.53 | 68.32 | 63,689 | -0.81(-1.17%) |
Feb 28, 2023 | 69.42 | 70.31 | 69.01 | 69.13 | 108,663 | -0.14(-0.20%) |
Feb 27, 2023 | 70.20 | 70.78 | 69.14 | 69.27 | 53,398 | -0.84(-1.20%) |
Feb 24, 2023 | 69.17 | 70.11 | 68.76 | 70.11 | 74,632 | +0.13(+0.18%) |
Feb 23, 2023 | 69.53 | 70.53 | 69.11 | 69.99 | 60,877 | +0.46(+0.66%) |
Feb 22, 2023 | 68.90 | 69.73 | 68.57 | 69.53 | 95,940 | +0.63(+0.92%) |
Feb 21, 2023 | 69.31 | 69.46 | 68.43 | 68.90 | 66,393 | -1.05(-1.50%) |
Feb 17, 2023 | 68.32 | 70.27 | 68.05 | 69.95 | 78,957 | +2.20(+3.25%) |
Feb 16, 2023 | 67.51 | 68.34 | 66.83 | 67.74 | 61,408 | -0.43(-0.63%) |
Feb 15, 2023 | 67.99 | 68.46 | 67.48 | 68.17 | 102,652 | -0.17(-0.24%) |
Feb 14, 2023 | 69.81 | 69.86 | 68.15 | 68.34 | 76,952 | -1.84(-2.62%) |
Feb 13, 2023 | 69.54 | 70.27 | 69.54 | 70.17 | 53,653 | +0.56(+0.81%) |
Feb 10, 2023 | 68.63 | 69.72 | 68.24 | 69.61 | 68,099 | +1.25(+1.83%) |
Feb 09, 2023 | 69.80 | 69.80 | 68.23 | 68.36 | 47,979 | -1.15(-1.65%) |
Feb 08, 2023 | 70.39 | 70.53 | 68.91 | 69.50 | 55,996 | -1.62(-2.28%) |
Feb 07, 2023 | 71.03 | 71.36 | 70.02 | 71.12 | 80,091 | -0.37(-0.52%) |
Feb 06, 2023 | 70.92 | 71.67 | 70.62 | 71.49 | 66,142 | +0.03(+0.04%) |
Feb 03, 2023 | 72.05 | 72.05 | 69.83 | 71.46 | 81,478 | -1.15(-1.58%) |
Feb 02, 2023 | 72.08 | 73.15 | 71.82 | 72.61 | 90,863 | +0.71(+0.99%) |
Feb 01, 2023 | 70.61 | 73.19 | 70.44 | 71.90 | 124,558 | +0.90(+1.27%) |
Jan 31, 2023 | 69.64 | 71.31 | 69.20 | 71.00 | 137,615 | +1.75(+2.52%) |
Jan 30, 2023 | 68.48 | 69.69 | 68.48 | 69.25 | 60,932 | +0.49(+0.71%) |
Jan 27, 2023 | 68.26 | 68.98 | 68.18 | 68.76 | 38,438 | +0.23(+0.34%) |
Jan 26, 2023 | 68.04 | 68.58 | 67.72 | 68.53 | 40,978 | +0.36(+0.53%) |
Jan 25, 2023 | 67.26 | 68.19 | 67.21 | 68.17 | 46,495 | +0.37(+0.54%) |
Jan 24, 2023 | 67.93 | 68.43 | 67.57 | 67.80 | 52,153 | -0.40(-0.58%) |
Jan 23, 2023 | 68.35 | 69.07 | 67.79 | 68.20 | 68,682 | -0.47(-0.68%) |
Jan 20, 2023 | 68.91 | 68.91 | 66.93 | 68.67 | 88,475 | +0.16(+0.23%) |
Jan 19, 2023 | 68.49 | 68.72 | 67.90 | 68.51 | 49,947 | -0.39(-0.56%) |
Jan 18, 2023 | 70.48 | 70.48 | 68.47 | 68.90 | 93,102 | -1.46(-2.07%) |
Jan 17, 2023 | 69.98 | 70.45 | 69.98 | 70.36 | 50,160 | +0.32(+0.46%) |
Jan 13, 2023 | 69.77 | 70.26 | 69.39 | 70.04 | 69,694 | -0.13(-0.18%) |
Jan 12, 2023 | 70.29 | 70.50 | 69.86 | 70.16 | 76,480 | +0.29(+0.42%) |
Jan 11, 2023 | 69.46 | 70.04 | 69.05 | 69.87 | 52,652 | +0.67(+0.97%) |
Jan 10, 2023 | 68.85 | 69.35 | 68.77 | 69.20 | 53,558 | -0.09(-0.13%) |
Jan 09, 2023 | 69.07 | 69.88 | 68.83 | 69.29 | 84,499 | -0.11(-0.15%) |
Jan 06, 2023 | 67.99 | 69.71 | 67.99 | 69.39 | 61,052 | +2.13(+3.16%) |
Jan 05, 2023 | 68.82 | 68.82 | 67.03 | 67.27 | 65,644 | -2.12(-3.05%) |
Jan 04, 2023 | 68.83 | 69.84 | 68.83 | 69.39 | 56,700 | +0.75(+1.09%) |
Jan 03, 2023 | 68.63 | 69.06 | 67.56 | 68.64 | 75,725 | +0.27(+0.40%) |
Dec 30, 2022 | 69.56 | 69.56 | 67.89 | 68.37 | 93,982 | -1.35(-1.94%) |
Dec 29, 2022 | 69.27 | 70.31 | 69.27 | 69.72 | 75,620 | +0.57(+0.83%) |
Dec 28, 2022 | 69.97 | 70.42 | 69.06 | 69.14 | 64,942 | -0.92(-1.32%) |
Dec 27, 2022 | 69.52 | 70.23 | 69.34 | 70.06 | 37,941 | +0.49(+0.70%) |
Dec 23, 2022 | 68.51 | 69.66 | 68.50 | 69.58 | 30,994 | +0.81(+1.17%) |
Dec 22, 2022 | 68.50 | 68.89 | 67.83 | 68.77 | 65,324 | -0.24(-0.35%) |
Dec 21, 2022 | 68.53 | 69.32 | 68.46 | 69.02 | 58,542 | +0.51(+0.75%) |
Dec 20, 2022 | 67.96 | 68.81 | 67.26 | 68.50 | 88,980 | +0.32(+0.47%) |
Dec 19, 2022 | 68.75 | 69.31 | 67.52 | 68.18 | 101,007 | -0.82(-1.18%) |
Dec 16, 2022 | 67.75 | 69.23 | 67.03 | 69.00 | 287,078 | +0.16(+0.23%) |
Dec 15, 2022 | 69.49 | 69.49 | 67.99 | 68.84 | 107,067 | -0.66(-0.95%) |
Dec 14, 2022 | 70.60 | 70.90 | 69.00 | 69.50 | 78,544 | -0.72(-1.02%) |
Dec 13, 2022 | 70.67 | 71.85 | 69.82 | 70.22 | 179,449 | +0.41(+0.58%) |
Dec 12, 2022 | 68.73 | 70.10 | 68.33 | 69.81 | 76,274 | +1.33(+1.94%) |
Dec 09, 2022 | 68.03 | 68.90 | 68.03 | 68.48 | 49,928 | -0.08(-0.11%) |
Dec 08, 2022 | 67.83 | 68.64 | 67.60 | 68.56 | 44,906 | +0.52(+0.77%) |
Dec 07, 2022 | 68.83 | 69.21 | 67.82 | 68.04 | 50,708 | -0.50(-0.72%) |
Dec 06, 2022 | 68.10 | 68.77 | 68.10 | 68.53 | 82,308 | +0.16(+0.23%) |
Dec 05, 2022 | 68.00 | 68.44 | 67.44 | 68.38 | 92,679 | -0.36(-0.52%) |
Dec 02, 2022 | 68.49 | 68.95 | 67.96 | 68.73 | 84,234 | -0.29(-0.42%) |
Dec 01, 2022 | 70.02 | 70.21 | 68.94 | 69.03 | 71,738 | -0.90(-1.29%) |
Nov 30, 2022 | 67.61 | 70.24 | 67.21 | 69.93 | 149,763 | +2.21(+3.27%) |
Nov 29, 2022 | 68.03 | 68.34 | 67.64 | 67.72 | 67,793 | -0.79(-1.16%) |
Nov 28, 2022 | 69.03 | 69.34 | 68.15 | 68.51 | 64,053 | -1.00(-1.44%) |
Nov 25, 2022 | 69.31 | 70.01 | 69.31 | 69.51 | 25,292 | +0.47(+0.69%) |
Nov 23, 2022 | 69.07 | 69.31 | 68.31 | 69.04 | 48,843 | -0.07(-0.10%) |
Nov 22, 2022 | 69.33 | 69.51 | 68.46 | 69.11 | 93,762 | +0.07(+0.10%) |
Nov 21, 2022 | 68.95 | 69.46 | 68.53 | 69.04 | 83,742 | +0.29(+0.42%) |
Nov 18, 2022 | 68.35 | 68.97 | 67.85 | 68.75 | 91,363 | +1.73(+2.58%) |
Nov 17, 2022 | 66.65 | 67.19 | 66.11 | 67.02 | 70,011 | -0.31(-0.46%) |
Nov 16, 2022 | 67.26 | 67.88 | 66.87 | 67.33 | 67,717 | +0.30(+0.45%) |
Nov 15, 2022 | 66.81 | 67.46 | 66.25 | 67.03 | 70,467 | +0.49(+0.74%) |
Nov 14, 2022 | 66.67 | 67.49 | 66.02 | 66.54 | 70,905 | -0.20(-0.30%) |
Nov 11, 2022 | 67.99 | 68.26 | 66.10 | 66.74 | 92,286 | -1.42(-2.08%) |
Nov 10, 2022 | 66.44 | 68.20 | 65.56 | 68.16 | 124,681 | +3.32(+5.12%) |
Nov 09, 2022 | 64.98 | 65.74 | 63.17 | 64.84 | 87,966 | -0.08(-0.12%) |
Nov 08, 2022 | 64.61 | 65.71 | 64.57 | 64.92 | 104,755 | +0.55(+0.85%) |
Nov 07, 2022 | 65.40 | 65.49 | 63.30 | 64.37 | 88,041 | -1.05(-1.61%) |
Nov 04, 2022 | 64.99 | 65.76 | 64.14 | 65.42 | 65,027 | +0.59(+0.91%) |
Nov 03, 2022 | 65.18 | 66.01 | 64.72 | 64.83 | 79,303 | -1.04(-1.58%) |
Nov 02, 2022 | 66.01 | 67.90 | 65.63 | 65.87 | 86,600 | -0.46(-0.70%) |
Nov 01, 2022 | 66.27 | 66.86 | 65.70 | 66.34 | 80,991 | +0.60(+0.91%) |
Oct 31, 2022 | 65.57 | 66.19 | 65.41 | 65.74 | 97,496 | -0.31(-0.47%) |
Oct 28, 2022 | 64.46 | 66.25 | 63.85 | 66.05 | 83,581 | +1.91(+2.98%) |
Oct 27, 2022 | 64.27 | 65.16 | 63.95 | 64.14 | 97,077 | +0.44(+0.70%) |
Oct 26, 2022 | 64.25 | 64.28 | 63.36 | 63.69 | 84,458 | -0.11(-0.17%) |
Oct 25, 2022 | 62.85 | 64.09 | 62.78 | 63.80 | 76,987 | +1.35(+2.16%) |
Oct 24, 2022 | 62.39 | 63.24 | 62.10 | 62.45 | 85,405 | -0.05(-0.08%) |
Oct 21, 2022 | 62.46 | 62.99 | 61.16 | 62.49 | 111,112 | +0.17(+0.28%) |
Oct 20, 2022 | 63.74 | 63.74 | 61.85 | 62.32 | 62,363 | -1.31(-2.06%) |
Oct 19, 2022 | 63.07 | 63.84 | 62.60 | 63.63 | 69,843 | -0.11(-0.17%) |
Oct 18, 2022 | 63.68 | 64.34 | 63.08 | 63.74 | 97,659 | +0.67(+1.06%) |
Oct 17, 2022 | 62.24 | 63.75 | 62.24 | 63.07 | 82,606 | +1.22(+1.97%) |
Oct 14, 2022 | 62.69 | 63.16 | 61.51 | 61.86 | 60,308 | -0.81(-1.29%) |
Oct 13, 2022 | 59.54 | 62.77 | 59.54 | 62.67 | 104,854 | +2.64(+4.39%) |
Oct 12, 2022 | 61.73 | 61.94 | 59.97 | 60.03 | 89,328 | -1.69(-2.74%) |
Oct 11, 2022 | 60.82 | 62.44 | 60.54 | 61.72 | 110,379 | +0.57(+0.93%) |
Oct 10, 2022 | 61.26 | 62.07 | 60.95 | 61.15 | 101,078 | +0.54(+0.89%) |
Oct 07, 2022 | 63.23 | 63.35 | 60.24 | 60.61 | 144,278 | -2.38(-3.77%) |
Oct 06, 2022 | 65.09 | 65.58 | 62.83 | 62.99 | 136,230 | -1.66(-2.57%) |
Oct 05, 2022 | 65.22 | 65.22 | 64.05 | 64.65 | 119,253 | -1.39(-2.11%) |
Oct 04, 2022 | 64.96 | 66.59 | 64.96 | 66.04 | 122,069 | +0.70(+1.06%) |
Oct 03, 2022 | 64.92 | 66.02 | 63.19 | 65.34 | 127,201 | +1.98(+3.12%) |
Sep 30, 2022 | 66.63 | 66.63 | 63.25 | 63.36 | 210,394 | -2.53(-3.84%) |
Sep 29, 2022 | 68.55 | 69.26 | 65.60 | 65.89 | 95,624 | -2.74(-3.99%) |
Sep 28, 2022 | 68.68 | 69.41 | 68.09 | 68.63 | 105,128 | +0.23(+0.34%) |
Sep 27, 2022 | 70.41 | 70.57 | 68.38 | 68.40 | 86,830 | -1.81(-2.57%) |
Sep 26, 2022 | 71.35 | 71.35 | 69.68 | 70.21 | 91,568 | -0.98(-1.37%) |
Sep 23, 2022 | 71.89 | 71.89 | 70.34 | 71.18 | 102,695 | -1.55(-2.14%) |
Sep 22, 2022 | 72.00 | 72.96 | 71.44 | 72.74 | 81,868 | +0.44(+0.61%) |
Sep 21, 2022 | 73.09 | 73.84 | 72.26 | 72.29 | 73,116 | -0.41(-0.56%) |
Sep 20, 2022 | 73.44 | 73.44 | 72.03 | 72.70 | 114,512 | -1.01(-1.38%) |
Sep 19, 2022 | 72.87 | 74.05 | 72.87 | 73.71 | 66,895 | +0.40(+0.54%) |
Sep 16, 2022 | 72.33 | 73.57 | 72.32 | 73.32 | 192,090 | +0.98(+1.35%) |
Sep 15, 2022 | 73.30 | 73.37 | 72.03 | 72.34 | 106,442 | -1.16(-1.58%) |
Sep 14, 2022 | 73.24 | 73.94 | 73.15 | 73.50 | 72,246 | +0.17(+0.24%) |
Sep 13, 2022 | 75.47 | 76.01 | 73.10 | 73.33 | 88,915 | -2.76(-3.63%) |
Sep 12, 2022 | 75.53 | 76.63 | 75.49 | 76.09 | 101,971 | +0.56(+0.74%) |
Sep 09, 2022 | 74.93 | 75.89 | 74.55 | 75.53 | 78,215 | +0.68(+0.90%) |
Sep 08, 2022 | 75.30 | 75.74 | 74.56 | 74.85 | 51,935 | -0.81(-1.07%) |
Sep 07, 2022 | 74.42 | 75.81 | 74.42 | 75.66 | 92,372 | +1.36(+1.83%) |
Sep 06, 2022 | 74.53 | 75.86 | 74.14 | 74.30 | 94,507 | -0.29(-0.39%) |
Sep 02, 2022 | 75.81 | 76.53 | 74.27 | 74.59 | 74,457 | -0.76(-1.01%) |
Sep 01, 2022 | 74.24 | 75.70 | 73.91 | 75.35 | 120,011 | +0.99(+1.34%) |
Aug 31, 2022 | 74.90 | 75.37 | 74.22 | 74.36 | 75,952 | -0.55(-0.74%) |
Aug 30, 2022 | 76.59 | 76.59 | 74.71 | 74.91 | 87,118 | -1.51(-1.97%) |
Aug 29, 2022 | 76.68 | 77.10 | 75.89 | 76.42 | 79,069 | -0.34(-0.44%) |
Aug 26, 2022 | 78.12 | 78.12 | 76.37 | 76.76 | 122,905 | -1.52(-1.94%) |
Aug 25, 2022 | 78.55 | 78.57 | 77.56 | 78.27 | 99,713 | +0.07(+0.09%) |
Aug 24, 2022 | 79.65 | 79.65 | 78.10 | 78.21 | 87,805 | -1.22(-1.54%) |
Aug 23, 2022 | 81.09 | 81.09 | 79.22 | 79.43 | 115,317 | -1.47(-1.82%) |
Aug 22, 2022 | 82.17 | 82.38 | 80.85 | 80.90 | 77,037 | -1.60(-1.94%) |
Aug 19, 2022 | 82.24 | 82.69 | 81.77 | 82.50 | 73,950 | +0.23(+0.28%) |
Aug 18, 2022 | 82.22 | 82.66 | 81.90 | 82.27 | 45,530 | +0.02(+0.02%) |
Aug 17, 2022 | 82.02 | 82.77 | 81.94 | 82.25 | 70,723 | -0.07(-0.08%) |
Aug 16, 2022 | 82.11 | 82.85 | 82.03 | 82.32 | 58,427 | +0.01(+0.01%) |
Aug 15, 2022 | 80.85 | 82.66 | 80.79 | 82.31 | 97,620 | +0.90(+1.11%) |
Aug 12, 2022 | 80.06 | 81.40 | 79.70 | 81.40 | 79,837 | +1.65(+2.07%) |
Aug 11, 2022 | 79.94 | 80.40 | 79.54 | 79.75 | 68,721 | -0.31(-0.38%) |
Aug 10, 2022 | 79.08 | 80.39 | 79.08 | 80.06 | 66,100 | +0.37(+0.47%) |
Aug 09, 2022 | 79.06 | 79.94 | 78.92 | 79.69 | 52,297 | +0.86(+1.10%) |
Aug 08, 2022 | 79.01 | 79.56 | 78.45 | 78.82 | 80,362 | -0.09(-0.11%) |
Aug 05, 2022 | 79.27 | 79.28 | 78.02 | 78.91 | 90,415 | -0.36(-0.46%) |
Aug 04, 2022 | 78.63 | 80.15 | 78.27 | 79.27 | 76,090 | +0.37(+0.47%) |
Aug 03, 2022 | 78.36 | 79.08 | 76.69 | 78.90 | 84,948 | +0.53(+0.67%) |
Aug 02, 2022 | 78.60 | 79.22 | 78.27 | 78.37 | 57,407 | +0.01(+0.01%) |