Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 113.60 | 115.20 | 111.57 | 112.18 | 790,111 | -0.85(-0.76%) |
Jul 28, 2023 | 113.40 | 113.96 | 112.36 | 113.04 | 535,231 | +0.49(+0.44%) |
Jul 27, 2023 | 113.07 | 114.16 | 112.25 | 112.54 | 799,180 | -0.96(-0.85%) |
Jul 26, 2023 | 112.78 | 114.20 | 112.18 | 113.50 | 423,815 | +0.72(+0.64%) |
Jul 25, 2023 | 112.35 | 113.28 | 110.89 | 112.78 | 656,498 | -0.12(-0.11%) |
Jul 24, 2023 | 111.35 | 113.45 | 111.35 | 112.91 | 683,099 | +0.60(+0.53%) |
Jul 21, 2023 | 114.48 | 114.48 | 111.40 | 112.31 | 433,435 | -1.50(-1.32%) |
Jul 20, 2023 | 112.96 | 114.84 | 112.47 | 113.81 | 4,501,873 | -0.23(-0.20%) |
Jul 19, 2023 | 111.53 | 114.06 | 110.77 | 114.04 | 637,725 | +2.15(+1.92%) |
Jul 18, 2023 | 109.59 | 112.12 | 109.04 | 111.89 | 537,434 | +1.90(+1.73%) |
Jul 17, 2023 | 106.66 | 110.08 | 105.59 | 109.99 | 1,922,677 | +2.58(+2.40%) |
Jul 14, 2023 | 111.02 | 111.02 | 107.14 | 107.41 | 3,048,779 | -1.41(-1.29%) |
Jul 13, 2023 | 104.55 | 108.83 | 103.52 | 108.82 | 784,589 | +6.53(+6.38%) |
Jul 12, 2023 | 105.75 | 105.84 | 102.28 | 102.29 | 499,359 | -2.60(-2.48%) |
Jul 11, 2023 | 106.19 | 106.46 | 104.31 | 104.89 | 324,611 | -0.52(-0.50%) |
Jul 10, 2023 | 104.02 | 105.91 | 104.02 | 105.42 | 293,366 | +0.69(+0.66%) |
Jul 07, 2023 | 103.61 | 105.54 | 103.61 | 104.72 | 386,428 | +1.03(+0.99%) |
Jul 06, 2023 | 106.61 | 107.22 | 103.69 | 103.69 | 777,389 | -3.77(-3.51%) |
Jul 05, 2023 | 105.68 | 107.64 | 105.18 | 107.47 | 440,005 | +1.52(+1.44%) |
Jul 03, 2023 | 107.96 | 108.32 | 105.94 | 105.95 | 290,251 | +0.84(+0.80%) |
Jun 30, 2023 | 103.95 | 106.11 | 103.29 | 105.11 | 370,661 | +1.75(+1.69%) |
Jun 29, 2023 | 102.29 | 104.26 | 102.11 | 103.36 | 360,336 | +1.69(+1.66%) |
Jun 28, 2023 | 102.91 | 103.43 | 101.38 | 101.67 | 432,051 | -1.78(-1.72%) |
Jun 27, 2023 | 102.25 | 104.45 | 101.90 | 103.45 | 417,386 | +2.08(+2.05%) |
Jun 26, 2023 | 105.26 | 106.51 | 100.98 | 101.36 | 484,130 | -3.61(-3.44%) |
Jun 23, 2023 | 104.43 | 105.48 | 103.63 | 104.98 | 2,389,108 | -0.01(-0.01%) |
Jun 22, 2023 | 104.11 | 105.08 | 103.36 | 104.99 | 515,061 | +0.08(+0.07%) |
Jun 21, 2023 | 103.98 | 105.58 | 103.42 | 104.91 | 455,019 | +1.31(+1.27%) |
Jun 20, 2023 | 105.08 | 105.52 | 102.53 | 103.60 | 663,100 | -2.20(-2.08%) |
Jun 16, 2023 | 106.85 | 107.31 | 105.34 | 105.80 | 418,559 | -1.22(-1.14%) |
Jun 15, 2023 | 107.12 | 108.33 | 106.58 | 107.02 | 291,493 | -0.71(-0.66%) |
Jun 14, 2023 | 106.17 | 108.82 | 106.09 | 107.73 | 706,289 | +2.26(+2.14%) |
Jun 13, 2023 | 105.15 | 106.13 | 105.15 | 105.47 | 294,131 | -0.18(-0.17%) |
Jun 12, 2023 | 106.77 | 107.41 | 104.69 | 105.65 | 657,260 | -0.67(-0.63%) |
Jun 09, 2023 | 105.70 | 107.28 | 105.70 | 106.33 | 600,840 | +0.63(+0.59%) |
Jun 08, 2023 | 107.26 | 108.20 | 105.51 | 105.70 | 337,626 | -0.71(-0.67%) |
Jun 07, 2023 | 105.47 | 107.31 | 105.47 | 106.41 | 573,957 | +1.30(+1.24%) |
Jun 06, 2023 | 102.21 | 105.54 | 101.89 | 105.11 | 595,063 | +2.74(+2.67%) |
Jun 05, 2023 | 102.18 | 102.67 | 101.17 | 102.37 | 490,591 | +0.15(+0.15%) |
Jun 02, 2023 | 102.26 | 103.48 | 101.62 | 102.22 | 276,530 | +1.06(+1.05%) |
Jun 01, 2023 | 99.92 | 101.38 | 99.47 | 101.16 | 296,372 | +1.29(+1.29%) |
May 31, 2023 | 100.76 | 101.01 | 99.21 | 99.86 | 339,231 | -1.11(-1.10%) |
May 30, 2023 | 102.92 | 103.72 | 100.53 | 100.98 | 307,096 | -0.89(-0.88%) |
May 26, 2023 | 100.94 | 102.54 | 100.30 | 101.87 | 372,144 | +1.02(+1.01%) |
May 25, 2023 | 97.44 | 101.61 | 97.44 | 100.85 | 406,609 | +3.71(+3.82%) |
May 24, 2023 | 98.04 | 98.57 | 96.47 | 97.14 | 453,294 | -1.10(-1.12%) |
May 23, 2023 | 97.61 | 99.93 | 97.50 | 98.25 | 805,188 | +0.42(+0.42%) |
May 22, 2023 | 100.07 | 100.33 | 97.71 | 97.83 | 323,820 | -1.57(-1.58%) |
May 19, 2023 | 100.79 | 100.83 | 98.70 | 99.40 | 346,268 | -1.02(-1.01%) |
May 18, 2023 | 99.26 | 101.40 | 99.26 | 100.42 | 577,428 | +1.28(+1.29%) |
May 17, 2023 | 100.59 | 100.59 | 99.09 | 99.13 | 613,051 | +0.75(+0.76%) |
May 16, 2023 | 99.59 | 100.17 | 98.28 | 98.39 | 401,382 | -1.20(-1.20%) |
May 15, 2023 | 99.75 | 99.75 | 97.90 | 99.59 | 419,218 | +0.81(+0.82%) |
May 12, 2023 | 101.84 | 101.84 | 97.08 | 98.78 | 616,261 | -0.97(-0.97%) |
May 11, 2023 | 94.57 | 101.11 | 93.58 | 99.75 | 1,610,930 | +9.53(+10.56%) |
May 10, 2023 | 89.90 | 90.80 | 88.64 | 90.22 | 433,403 | +0.78(+0.88%) |
May 09, 2023 | 88.44 | 90.79 | 88.43 | 89.44 | 470,872 | +0.87(+0.98%) |
May 08, 2023 | 87.66 | 89.01 | 87.60 | 88.57 | 449,625 | +1.24(+1.41%) |
May 05, 2023 | 85.56 | 87.48 | 85.40 | 87.33 | 424,187 | +2.88(+3.41%) |
May 04, 2023 | 87.54 | 87.60 | 84.05 | 84.46 | 523,239 | -3.43(-3.91%) |
May 03, 2023 | 85.60 | 89.08 | 85.13 | 87.89 | 530,497 | +3.17(+3.74%) |
May 02, 2023 | 85.60 | 85.97 | 83.80 | 84.72 | 346,872 | -1.65(-1.91%) |
May 01, 2023 | 84.82 | 86.75 | 84.26 | 86.37 | 282,797 | +1.17(+1.37%) |
Apr 28, 2023 | 82.53 | 85.40 | 82.37 | 85.20 | 335,252 | +2.15(+2.59%) |
Apr 27, 2023 | 81.34 | 83.07 | 81.22 | 83.05 | 239,823 | +1.91(+2.36%) |
Apr 26, 2023 | 82.97 | 82.97 | 81.08 | 81.14 | 234,790 | -1.76(-2.13%) |
Apr 25, 2023 | 82.96 | 83.46 | 82.18 | 82.90 | 234,720 | -0.72(-0.86%) |
Apr 24, 2023 | 83.75 | 84.09 | 83.04 | 83.62 | 225,528 | +0.17(+0.20%) |
Apr 21, 2023 | 84.63 | 84.98 | 83.18 | 83.45 | 187,204 | -1.16(-1.37%) |
Apr 20, 2023 | 85.84 | 85.91 | 84.12 | 84.61 | 279,865 | -1.74(-2.01%) |
Apr 19, 2023 | 86.13 | 86.81 | 85.12 | 86.34 | 291,936 | -0.23(-0.26%) |
Apr 18, 2023 | 86.95 | 87.77 | 86.12 | 86.57 | 293,264 | +0.10(+0.12%) |
Apr 17, 2023 | 86.89 | 88.02 | 86.05 | 86.46 | 229,941 | +0.16(+0.19%) |
Apr 14, 2023 | 84.13 | 86.99 | 84.13 | 86.30 | 579,418 | +2.79(+3.34%) |
Apr 13, 2023 | 83.01 | 84.54 | 81.47 | 83.51 | 327,886 | +1.99(+2.44%) |
Apr 12, 2023 | 82.77 | 82.98 | 80.81 | 81.52 | 381,848 | -1.12(-1.36%) |
Apr 11, 2023 | 82.16 | 83.26 | 81.62 | 82.64 | 285,174 | +0.68(+0.83%) |
Apr 10, 2023 | 82.82 | 83.24 | 81.63 | 81.97 | 428,557 | -0.99(-1.19%) |
Apr 06, 2023 | 83.12 | 83.33 | 82.19 | 82.96 | 330,851 | +0.15(+0.18%) |
Apr 05, 2023 | 83.54 | 83.54 | 81.33 | 82.80 | 350,709 | -0.37(-0.44%) |
Apr 04, 2023 | 84.02 | 84.33 | 82.74 | 83.17 | 209,610 | -0.31(-0.37%) |
Apr 03, 2023 | 85.64 | 86.07 | 83.33 | 83.48 | 303,354 | -2.83(-3.28%) |
Mar 31, 2023 | 86.99 | 87.47 | 85.04 | 86.32 | 380,766 | -0.07(-0.09%) |
Mar 30, 2023 | 85.81 | 86.81 | 84.97 | 86.39 | 340,036 | +1.68(+1.99%) |
Mar 29, 2023 | 85.13 | 85.27 | 83.39 | 84.71 | 290,042 | +0.09(+0.11%) |
Mar 28, 2023 | 82.90 | 84.86 | 82.90 | 84.61 | 224,175 | +1.70(+2.05%) |
Mar 27, 2023 | 82.97 | 83.64 | 82.03 | 82.91 | 393,403 | +1.13(+1.38%) |
Mar 24, 2023 | 80.79 | 82.41 | 79.68 | 81.78 | 571,499 | -0.58(-0.70%) |
Mar 23, 2023 | 82.80 | 84.44 | 81.62 | 82.36 | 610,356 | -0.08(-0.10%) |
Mar 22, 2023 | 83.63 | 84.34 | 82.22 | 82.45 | 539,717 | -1.16(-1.39%) |
Mar 21, 2023 | 82.74 | 84.05 | 82.71 | 83.61 | 219,035 | +2.34(+2.88%) |
Mar 20, 2023 | 81.34 | 82.30 | 80.49 | 81.27 | 420,405 | +0.99(+1.23%) |
Mar 17, 2023 | 81.69 | 81.75 | 80.26 | 80.28 | 329,814 | -2.12(-2.57%) |
Mar 16, 2023 | 78.99 | 82.64 | 78.99 | 82.40 | 328,866 | +2.66(+3.34%) |
Mar 15, 2023 | 82.84 | 83.61 | 77.84 | 79.74 | 855,051 | -5.38(-6.32%) |
Mar 14, 2023 | 84.81 | 86.54 | 83.50 | 85.12 | 605,356 | +1.24(+1.48%) |
Mar 13, 2023 | 85.26 | 85.88 | 83.87 | 83.88 | 352,878 | -3.31(-3.80%) |
Mar 10, 2023 | 88.27 | 88.52 | 85.91 | 87.19 | 496,011 | -0.80(-0.91%) |
Mar 09, 2023 | 90.51 | 91.70 | 87.93 | 87.99 | 350,998 | -2.53(-2.80%) |
Mar 08, 2023 | 89.79 | 90.66 | 89.31 | 90.52 | 269,338 | +1.24(+1.39%) |
Mar 07, 2023 | 88.98 | 90.89 | 88.62 | 89.28 | 608,185 | +0.69(+0.78%) |
Mar 06, 2023 | 89.04 | 90.26 | 88.53 | 88.59 | 438,296 | -0.12(-0.14%) |
Mar 03, 2023 | 88.78 | 89.54 | 87.91 | 88.71 | 380,214 | +0.67(+0.76%) |
Mar 02, 2023 | 86.58 | 88.37 | 86.06 | 88.04 | 946,491 | +0.64(+0.74%) |
Mar 01, 2023 | 86.38 | 87.76 | 86.34 | 87.39 | 613,539 | +1.07(+1.25%) |
Feb 28, 2023 | 84.94 | 87.35 | 84.53 | 86.32 | 322,278 | +1.21(+1.42%) |
Feb 27, 2023 | 85.72 | 86.24 | 84.61 | 85.11 | 366,899 | +0.16(+0.19%) |
Feb 24, 2023 | 83.59 | 85.03 | 83.55 | 84.95 | 291,395 | +0.61(+0.72%) |
Feb 23, 2023 | 85.10 | 85.53 | 83.12 | 84.34 | 499,762 | -0.04(-0.04%) |
Feb 22, 2023 | 85.24 | 86.22 | 84.18 | 84.38 | 363,774 | -1.38(-1.61%) |
Feb 21, 2023 | 86.22 | 86.88 | 84.40 | 85.76 | 366,535 | -1.25(-1.44%) |
Feb 17, 2023 | 88.22 | 88.37 | 86.42 | 87.02 | 498,747 | +0.19(+0.22%) |
Feb 16, 2023 | 90.65 | 90.65 | 85.70 | 86.83 | 666,416 | -2.90(-3.23%) |
Feb 15, 2023 | 88.30 | 89.95 | 87.93 | 89.73 | 456,393 | +0.52(+0.59%) |
Feb 14, 2023 | 85.89 | 90.13 | 85.08 | 89.20 | 686,955 | +2.81(+3.26%) |
Feb 13, 2023 | 85.76 | 87.66 | 84.93 | 86.39 | 384,598 | +0.77(+0.90%) |
Feb 10, 2023 | 84.80 | 85.90 | 83.30 | 85.62 | 399,840 | +0.20(+0.23%) |
Feb 09, 2023 | 87.45 | 87.76 | 85.28 | 85.43 | 281,726 | -1.80(-2.07%) |
Feb 08, 2023 | 87.14 | 87.57 | 85.90 | 87.23 | 388,598 | +0.34(+0.39%) |
Feb 07, 2023 | 85.91 | 87.51 | 84.98 | 86.90 | 350,038 | +0.76(+0.88%) |
Feb 06, 2023 | 83.18 | 86.14 | 82.54 | 86.14 | 564,207 | +3.07(+3.69%) |
Feb 03, 2023 | 85.66 | 86.00 | 81.99 | 83.07 | 972,038 | -3.78(-4.35%) |
Feb 02, 2023 | 85.61 | 88.24 | 85.37 | 86.85 | 861,270 | +1.15(+1.34%) |
Feb 01, 2023 | 85.58 | 86.74 | 84.45 | 85.70 | 537,198 | -0.36(-0.42%) |
Jan 31, 2023 | 84.24 | 86.08 | 82.18 | 86.06 | 322,001 | +1.50(+1.77%) |
Jan 30, 2023 | 84.12 | 85.52 | 83.81 | 84.57 | 322,825 | -0.01(-0.01%) |
Jan 27, 2023 | 85.61 | 85.83 | 84.53 | 84.58 | 325,126 | -1.71(-1.98%) |
Jan 26, 2023 | 86.19 | 86.72 | 84.85 | 86.29 | 250,148 | +0.43(+0.50%) |
Jan 25, 2023 | 82.65 | 85.88 | 82.17 | 85.86 | 301,795 | +2.65(+3.19%) |
Jan 24, 2023 | 86.45 | 86.46 | 83.04 | 83.20 | 562,491 | -3.25(-3.76%) |
Jan 23, 2023 | 85.90 | 86.54 | 85.16 | 86.46 | 321,875 | +0.56(+0.65%) |
Jan 20, 2023 | 86.23 | 86.76 | 85.50 | 85.90 | 422,842 | +0.02(+0.02%) |
Jan 19, 2023 | 85.27 | 85.96 | 84.18 | 85.88 | 322,067 | +0.26(+0.31%) |
Jan 18, 2023 | 86.44 | 87.27 | 85.05 | 85.61 | 526,117 | -0.13(-0.15%) |
Jan 17, 2023 | 87.46 | 88.00 | 84.92 | 85.75 | 843,248 | -1.65(-1.89%) |
Jan 13, 2023 | 83.75 | 88.59 | 83.23 | 87.40 | 899,183 | +5.23(+6.37%) |
Jan 12, 2023 | 80.63 | 82.70 | 79.44 | 82.17 | 875,765 | +2.25(+2.82%) |
Jan 11, 2023 | 80.47 | 81.56 | 79.45 | 79.91 | 570,751 | -1.00(-1.24%) |
Jan 10, 2023 | 79.94 | 81.18 | 79.94 | 80.91 | 436,151 | +1.04(+1.30%) |
Jan 09, 2023 | 80.43 | 81.09 | 79.67 | 79.88 | 513,743 | +0.34(+0.42%) |
Jan 06, 2023 | 78.56 | 79.87 | 78.23 | 79.54 | 477,658 | +0.89(+1.13%) |
Jan 05, 2023 | 78.51 | 79.52 | 77.96 | 78.65 | 299,129 | -0.63(-0.79%) |
Jan 04, 2023 | 76.82 | 79.39 | 76.35 | 79.28 | 289,990 | +2.48(+3.22%) |
Jan 03, 2023 | 78.22 | 78.82 | 76.46 | 76.80 | 260,381 | -0.93(-1.20%) |
Dec 30, 2022 | 77.08 | 78.17 | 77.08 | 77.74 | 196,787 | -0.14(-0.18%) |
Dec 29, 2022 | 76.24 | 78.13 | 76.03 | 77.88 | 200,322 | +1.73(+2.27%) |
Dec 28, 2022 | 77.42 | 77.91 | 75.75 | 76.15 | 244,066 | -1.68(-2.16%) |
Dec 27, 2022 | 78.03 | 79.06 | 77.60 | 77.83 | 187,203 | -1.23(-1.56%) |
Dec 23, 2022 | 78.66 | 79.20 | 77.52 | 79.06 | 238,423 | +0.54(+0.69%) |
Dec 22, 2022 | 78.22 | 78.55 | 77.23 | 78.52 | 150,341 | +0.04(+0.05%) |
Dec 21, 2022 | 79.44 | 80.17 | 78.27 | 78.48 | 379,557 | -0.24(-0.31%) |
Dec 20, 2022 | 77.35 | 78.92 | 77.35 | 78.73 | 293,184 | +1.63(+2.11%) |
Dec 19, 2022 | 76.32 | 77.44 | 75.96 | 77.10 | 210,924 | +0.73(+0.95%) |
Dec 16, 2022 | 77.12 | 77.97 | 75.71 | 76.37 | 269,817 | -1.22(-1.58%) |
Dec 15, 2022 | 78.19 | 78.19 | 75.75 | 77.60 | 325,755 | +0.62(+0.80%) |
Dec 14, 2022 | 77.35 | 77.51 | 75.74 | 76.98 | 417,781 | +0.17(+0.22%) |
Dec 13, 2022 | 82.04 | 82.04 | 75.58 | 76.81 | 444,919 | -0.96(-1.24%) |
Dec 12, 2022 | 75.94 | 78.04 | 75.78 | 77.77 | 286,164 | +1.38(+1.81%) |
Dec 09, 2022 | 77.03 | 77.82 | 76.29 | 76.39 | 631,448 | -0.64(-0.83%) |
Dec 08, 2022 | 78.32 | 78.40 | 75.41 | 77.03 | 317,397 | -0.50(-0.65%) |
Dec 07, 2022 | 80.41 | 80.41 | 77.53 | 77.53 | 276,727 | -3.15(-3.90%) |
Dec 06, 2022 | 79.54 | 80.70 | 79.03 | 80.68 | 483,407 | +1.25(+1.58%) |
Dec 05, 2022 | 82.53 | 82.87 | 78.45 | 79.43 | 504,185 | -3.52(-4.25%) |
Dec 02, 2022 | 80.79 | 83.34 | 80.79 | 82.95 | 461,166 | +1.08(+1.32%) |
Dec 01, 2022 | 81.72 | 82.58 | 81.15 | 81.87 | 220,656 | -0.04(-0.05%) |
Nov 30, 2022 | 80.58 | 82.04 | 79.78 | 81.90 | 583,634 | +1.38(+1.72%) |
Nov 29, 2022 | 79.51 | 81.06 | 79.39 | 80.52 | 307,321 | +1.12(+1.41%) |
Nov 28, 2022 | 79.85 | 80.74 | 78.99 | 79.40 | 287,558 | -1.34(-1.66%) |
Nov 25, 2022 | 80.64 | 81.78 | 80.45 | 80.74 | 114,919 | -0.07(-0.08%) |
Nov 23, 2022 | 79.43 | 81.39 | 79.35 | 80.80 | 299,458 | +2.14(+2.72%) |
Nov 22, 2022 | 77.46 | 79.18 | 76.83 | 78.66 | 539,269 | +0.97(+1.25%) |
Nov 21, 2022 | 75.81 | 77.76 | 75.41 | 77.69 | 529,235 | +1.88(+2.48%) |
Nov 18, 2022 | 73.78 | 76.03 | 73.25 | 75.81 | 455,461 | +3.02(+4.15%) |
Nov 17, 2022 | 72.20 | 74.43 | 71.96 | 72.79 | 737,921 | +2.81(+4.02%) |
Nov 16, 2022 | 68.91 | 70.47 | 68.89 | 69.98 | 326,779 | +0.33(+0.47%) |
Nov 15, 2022 | 71.21 | 72.53 | 69.23 | 69.65 | 344,121 | -0.54(-0.77%) |
Nov 14, 2022 | 70.37 | 71.52 | 69.93 | 70.19 | 273,039 | -0.53(-0.75%) |
Nov 11, 2022 | 71.97 | 72.16 | 69.72 | 70.73 | 620,870 | -0.23(-0.33%) |
Nov 10, 2022 | 72.96 | 72.99 | 70.82 | 70.96 | 317,812 | +0.22(+0.30%) |
Nov 09, 2022 | 71.02 | 71.80 | 70.10 | 70.74 | 214,209 | -0.79(-1.10%) |
Nov 08, 2022 | 71.36 | 72.11 | 70.89 | 71.53 | 191,893 | +0.21(+0.29%) |
Nov 07, 2022 | 72.43 | 72.44 | 70.45 | 71.32 | 175,433 | -0.44(-0.61%) |
Nov 04, 2022 | 71.36 | 71.84 | 70.33 | 71.76 | 253,935 | +1.85(+2.65%) |
Nov 03, 2022 | 68.01 | 70.26 | 67.51 | 69.91 | 184,766 | +0.94(+1.37%) |
Nov 02, 2022 | 70.98 | 71.02 | 68.66 | 68.97 | 164,216 | -2.27(-3.19%) |
Nov 01, 2022 | 71.12 | 72.12 | 70.76 | 71.24 | 246,665 | +0.93(+1.32%) |
Oct 31, 2022 | 70.07 | 71.31 | 69.43 | 70.31 | 258,090 | -0.06(-0.08%) |
Oct 28, 2022 | 69.88 | 71.39 | 69.53 | 70.37 | 414,463 | +0.63(+0.90%) |
Oct 27, 2022 | 70.30 | 71.36 | 69.59 | 69.74 | 353,898 | +1.57(+2.30%) |
Oct 26, 2022 | 70.03 | 70.23 | 67.77 | 68.17 | 276,525 | -1.80(-2.58%) |
Oct 25, 2022 | 69.41 | 70.17 | 68.65 | 69.98 | 166,104 | +0.40(+0.58%) |
Oct 24, 2022 | 70.57 | 70.93 | 68.89 | 69.58 | 289,408 | -0.67(-0.96%) |
Oct 21, 2022 | 69.31 | 70.33 | 69.10 | 70.25 | 196,318 | +1.16(+1.68%) |
Oct 20, 2022 | 69.35 | 69.84 | 68.76 | 69.09 | 152,047 | +0.02(+0.03%) |
Oct 19, 2022 | 69.63 | 69.91 | 68.37 | 69.07 | 260,035 | -0.29(-0.42%) |
Oct 18, 2022 | 69.39 | 70.03 | 68.18 | 69.36 | 289,529 | +1.35(+1.98%) |
Oct 17, 2022 | 68.65 | 68.97 | 67.64 | 68.02 | 143,913 | +1.03(+1.53%) |
Oct 14, 2022 | 69.35 | 69.35 | 66.87 | 66.99 | 109,948 | -1.24(-1.82%) |
Oct 13, 2022 | 65.88 | 68.84 | 65.12 | 68.23 | 276,119 | +1.42(+2.13%) |
Oct 12, 2022 | 65.77 | 67.17 | 65.73 | 66.81 | 198,872 | +0.65(+0.99%) |
Oct 11, 2022 | 67.48 | 67.48 | 65.35 | 66.16 | 274,142 | -0.86(-1.28%) |
Oct 10, 2022 | 67.86 | 67.98 | 66.13 | 67.02 | 181,476 | -0.32(-0.47%) |
Oct 07, 2022 | 67.73 | 67.79 | 66.63 | 67.33 | 120,542 | -0.93(-1.36%) |
Oct 06, 2022 | 68.20 | 68.59 | 67.42 | 68.26 | 163,410 | +0.21(+0.30%) |
Oct 05, 2022 | 66.54 | 68.46 | 66.49 | 68.05 | 258,333 | -0.06(-0.08%) |
Oct 04, 2022 | 65.93 | 68.23 | 65.66 | 68.11 | 329,334 | +3.96(+6.18%) |
Oct 03, 2022 | 63.30 | 65.16 | 62.53 | 64.15 | 388,233 | +1.51(+2.42%) |
Sep 30, 2022 | 62.87 | 63.39 | 61.83 | 62.63 | 216,506 | +0.11(+0.18%) |
Sep 29, 2022 | 63.14 | 63.16 | 61.58 | 62.52 | 196,229 | -1.73(-2.69%) |
Sep 28, 2022 | 62.44 | 64.57 | 62.24 | 64.25 | 242,894 | +1.79(+2.86%) |
Sep 27, 2022 | 61.86 | 62.85 | 61.39 | 62.46 | 214,398 | +1.65(+2.72%) |
Sep 26, 2022 | 61.83 | 63.02 | 60.76 | 60.81 | 218,005 | -1.67(-2.68%) |
Sep 23, 2022 | 64.19 | 64.42 | 61.15 | 62.48 | 630,680 | -2.76(-4.23%) |
Sep 22, 2022 | 68.09 | 68.09 | 64.59 | 65.24 | 469,409 | -2.55(-3.76%) |
Sep 21, 2022 | 68.97 | 69.58 | 66.89 | 67.79 | 261,950 | -1.93(-2.76%) |
Sep 20, 2022 | 70.35 | 70.83 | 69.22 | 69.72 | 139,975 | -1.23(-1.74%) |
Sep 19, 2022 | 68.45 | 71.27 | 68.45 | 70.95 | 176,510 | +1.88(+2.72%) |
Sep 16, 2022 | 69.58 | 69.61 | 68.04 | 69.07 | 416,790 | -1.58(-2.24%) |
Sep 15, 2022 | 70.26 | 72.25 | 70.26 | 70.65 | 327,842 | +0.15(+0.21%) |
Sep 14, 2022 | 68.13 | 70.54 | 67.13 | 70.50 | 297,989 | +2.58(+3.80%) |
Sep 13, 2022 | 68.24 | 68.67 | 67.54 | 67.92 | 192,814 | -2.08(-2.98%) |
Sep 12, 2022 | 70.26 | 71.04 | 69.85 | 70.01 | 220,865 | +0.78(+1.12%) |
Sep 09, 2022 | 67.98 | 69.45 | 67.34 | 69.23 | 289,308 | +1.87(+2.78%) |
Sep 08, 2022 | 66.79 | 67.45 | 65.95 | 67.36 | 154,527 | -0.55(-0.81%) |
Sep 07, 2022 | 65.79 | 68.01 | 65.53 | 67.91 | 335,735 | +2.07(+3.15%) |
Sep 06, 2022 | 66.23 | 66.23 | 65.19 | 65.84 | 191,475 | +0.07(+0.10%) |
Sep 02, 2022 | 67.30 | 67.30 | 65.20 | 65.77 | 271,453 | -0.73(-1.10%) |
Sep 01, 2022 | 65.73 | 66.55 | 64.91 | 66.50 | 664,334 | -0.05(-0.07%) |
Aug 31, 2022 | 67.88 | 68.02 | 66.44 | 66.55 | 281,280 | -1.60(-2.35%) |
Aug 30, 2022 | 69.09 | 70.05 | 67.67 | 68.15 | 616,587 | +0.00(+0.00%) |
Aug 29, 2022 | 67.76 | 68.93 | 67.51 | 68.15 | 235,732 | -0.36(-0.52%) |
Aug 26, 2022 | 70.13 | 70.79 | 68.30 | 68.50 | 325,845 | -1.69(-2.41%) |
Aug 25, 2022 | 69.95 | 71.68 | 69.92 | 70.19 | 321,861 | +0.39(+0.56%) |
Aug 24, 2022 | 68.42 | 70.21 | 68.37 | 69.80 | 281,688 | +1.75(+2.57%) |
Aug 23, 2022 | 67.63 | 68.67 | 67.39 | 68.05 | 183,762 | +1.18(+1.76%) |
Aug 22, 2022 | 66.59 | 67.13 | 66.22 | 66.88 | 191,080 | -0.99(-1.46%) |
Aug 19, 2022 | 68.69 | 68.69 | 66.51 | 67.87 | 238,848 | -1.24(-1.80%) |
Aug 18, 2022 | 68.87 | 69.28 | 68.20 | 69.11 | 123,895 | +0.23(+0.34%) |
Aug 17, 2022 | 69.87 | 70.15 | 68.24 | 68.88 | 237,922 | -2.13(-3.00%) |
Aug 16, 2022 | 70.72 | 71.37 | 70.40 | 71.01 | 183,861 | +0.09(+0.13%) |
Aug 15, 2022 | 70.31 | 71.74 | 70.24 | 70.91 | 195,974 | +0.39(+0.56%) |
Aug 12, 2022 | 68.99 | 70.90 | 67.89 | 70.52 | 293,590 | +2.18(+3.19%) |
Aug 11, 2022 | 69.85 | 70.10 | 67.89 | 68.34 | 635,714 | -0.53(-0.77%) |
Aug 10, 2022 | 68.78 | 69.80 | 68.29 | 68.88 | 245,836 | +1.63(+2.42%) |
Aug 09, 2022 | 68.29 | 69.12 | 66.69 | 67.25 | 321,107 | -1.21(-1.76%) |
Aug 08, 2022 | 68.27 | 69.59 | 67.94 | 68.45 | 240,763 | +0.56(+0.83%) |
Aug 05, 2022 | 68.02 | 68.96 | 67.74 | 67.89 | 260,978 | -0.42(-0.62%) |
Aug 04, 2022 | 67.73 | 69.54 | 65.29 | 68.31 | 847,611 | +3.55(+5.48%) |
Aug 03, 2022 | 63.14 | 65.16 | 62.83 | 64.76 | 378,371 | +2.10(+3.36%) |
Aug 02, 2022 | 62.85 | 63.84 | 62.38 | 62.66 | 206,786 | -0.77(-1.21%) |