Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 67.88 | 67.88 | 66.89 | 67.44 | 995,179 | -0.31(-0.46%) |
Jun 29, 2023 | 66.51 | 67.92 | 66.18 | 67.75 | 1,102,851 | +1.31(+1.97%) |
Jun 28, 2023 | 67.00 | 67.25 | 66.14 | 66.44 | 1,037,657 | -0.57(-0.85%) |
Jun 27, 2023 | 66.73 | 67.59 | 66.51 | 67.01 | 1,396,521 | +0.66(+0.99%) |
Jun 26, 2023 | 65.60 | 66.83 | 65.33 | 66.35 | 891,431 | +0.65(+0.99%) |
Jun 23, 2023 | 65.10 | 66.50 | 64.01 | 65.70 | 3,231,813 | -2.16(-3.18%) |
Jun 22, 2023 | 66.76 | 68.14 | 66.60 | 67.86 | 1,270,587 | +0.61(+0.91%) |
Jun 21, 2023 | 67.38 | 68.70 | 66.71 | 67.25 | 1,597,616 | +0.04(+0.06%) |
Jun 20, 2023 | 69.90 | 69.96 | 67.06 | 67.21 | 2,512,970 | -3.45(-4.88%) |
Jun 16, 2023 | 70.10 | 71.03 | 69.86 | 70.66 | 14,185,203 | +0.70(+1.00%) |
Jun 15, 2023 | 69.80 | 70.50 | 68.84 | 69.96 | 1,489,010 | -1.04(-1.46%) |
Jun 14, 2023 | 71.88 | 72.12 | 70.72 | 71.00 | 1,466,627 | -0.14(-0.20%) |
Jun 13, 2023 | 69.61 | 71.67 | 69.26 | 71.14 | 1,865,215 | +1.72(+2.48%) |
Jun 12, 2023 | 67.80 | 69.84 | 67.28 | 69.42 | 1,494,183 | +2.15(+3.20%) |
Jun 09, 2023 | 67.21 | 68.46 | 66.78 | 67.27 | 1,144,279 | +0.07(+0.10%) |
Jun 08, 2023 | 67.12 | 67.70 | 66.35 | 67.20 | 1,006,874 | -0.27(-0.40%) |
Jun 07, 2023 | 67.62 | 68.32 | 66.13 | 67.47 | 1,402,015 | -0.09(-0.13%) |
Jun 06, 2023 | 67.56 | 69.19 | 67.50 | 67.56 | 1,762,755 | +1.57(+2.38%) |
Jun 05, 2023 | 66.25 | 66.87 | 63.89 | 65.99 | 2,435,223 | +2.28(+3.58%) |
Jun 02, 2023 | 63.12 | 64.17 | 60.22 | 63.71 | 3,486,266 | +0.58(+0.92%) |
Jun 01, 2023 | 63.92 | 64.39 | 62.79 | 63.13 | 1,659,628 | -0.81(-1.27%) |
May 31, 2023 | 64.51 | 64.81 | 63.67 | 63.94 | 1,056,594 | -1.09(-1.68%) |
May 30, 2023 | 66.67 | 66.88 | 64.65 | 65.03 | 858,990 | -1.32(-1.99%) |
May 26, 2023 | 66.92 | 67.32 | 66.28 | 66.35 | 733,888 | -0.26(-0.39%) |
May 25, 2023 | 67.04 | 67.16 | 65.74 | 66.61 | 884,611 | -0.24(-0.36%) |
May 24, 2023 | 66.25 | 67.20 | 65.82 | 66.85 | 676,889 | +0.38(+0.57%) |
May 23, 2023 | 67.69 | 68.37 | 66.34 | 66.47 | 793,065 | -1.53(-2.25%) |
May 22, 2023 | 68.02 | 68.73 | 67.38 | 68.00 | 875,914 | +0.27(+0.40%) |
May 19, 2023 | 70.25 | 70.48 | 67.64 | 67.73 | 1,076,879 | -1.93(-2.77%) |
May 18, 2023 | 69.55 | 70.50 | 69.29 | 69.66 | 797,614 | -0.20(-0.29%) |
May 17, 2023 | 69.20 | 70.05 | 69.20 | 69.86 | 645,531 | +0.80(+1.16%) |
May 16, 2023 | 69.03 | 69.35 | 68.06 | 69.06 | 1,104,943 | +0.06(+0.09%) |
May 15, 2023 | 68.34 | 69.40 | 68.17 | 69.00 | 770,482 | +0.80(+1.17%) |
May 12, 2023 | 69.22 | 69.67 | 67.44 | 68.20 | 965,594 | -1.09(-1.57%) |
May 11, 2023 | 68.81 | 69.82 | 67.95 | 69.29 | 869,974 | +0.18(+0.26%) |
May 10, 2023 | 70.93 | 70.97 | 67.58 | 69.11 | 1,088,399 | -1.15(-1.64%) |
May 09, 2023 | 71.84 | 72.33 | 69.80 | 70.26 | 1,260,838 | -1.76(-2.44%) |
May 08, 2023 | 69.23 | 73.13 | 69.23 | 72.02 | 1,442,517 | +2.49(+3.58%) |
May 05, 2023 | 69.01 | 70.50 | 68.88 | 69.53 | 2,569,237 | +1.24(+1.82%) |
May 04, 2023 | 73.50 | 74.00 | 67.67 | 68.29 | 5,930,173 | -13.26(-16.26%) |
May 03, 2023 | 82.29 | 83.11 | 81.35 | 81.55 | 1,160,503 | -1.08(-1.31%) |
May 02, 2023 | 82.84 | 82.95 | 81.24 | 82.63 | 587,833 | -0.50(-0.60%) |
May 01, 2023 | 83.14 | 84.48 | 82.69 | 83.13 | 944,773 | -0.01(-0.01%) |
Apr 28, 2023 | 81.97 | 84.06 | 81.97 | 83.14 | 941,668 | +1.09(+1.33%) |
Apr 27, 2023 | 80.07 | 82.27 | 79.27 | 82.05 | 1,059,888 | +2.15(+2.69%) |
Apr 26, 2023 | 78.83 | 80.73 | 78.78 | 79.90 | 1,137,688 | +1.25(+1.59%) |
Apr 25, 2023 | 78.83 | 79.78 | 78.30 | 78.65 | 804,853 | -0.07(-0.09%) |
Apr 24, 2023 | 78.73 | 79.56 | 78.49 | 78.72 | 697,344 | -0.83(-1.04%) |
Apr 21, 2023 | 77.80 | 79.76 | 77.61 | 79.55 | 778,591 | +1.96(+2.53%) |
Apr 20, 2023 | 77.19 | 78.12 | 77.11 | 77.59 | 565,192 | -0.26(-0.33%) |
Apr 19, 2023 | 77.53 | 77.96 | 76.90 | 77.85 | 708,469 | -0.28(-0.36%) |
Apr 18, 2023 | 77.12 | 78.49 | 76.88 | 78.13 | 753,178 | +1.45(+1.89%) |
Apr 17, 2023 | 76.66 | 77.42 | 76.30 | 76.68 | 661,467 | +0.14(+0.18%) |
Apr 14, 2023 | 77.14 | 77.88 | 76.03 | 76.54 | 594,952 | -0.70(-0.91%) |
Apr 13, 2023 | 76.94 | 77.74 | 76.40 | 77.24 | 396,917 | +0.50(+0.65%) |
Apr 12, 2023 | 79.64 | 79.64 | 76.00 | 76.74 | 1,433,011 | -2.39(-3.02%) |
Apr 11, 2023 | 78.45 | 80.14 | 78.14 | 79.13 | 872,824 | +1.06(+1.36%) |
Apr 10, 2023 | 76.13 | 78.36 | 76.13 | 78.07 | 890,095 | +2.17(+2.86%) |
Apr 06, 2023 | 75.83 | 75.95 | 74.97 | 75.90 | 563,603 | +0.07(+0.09%) |
Apr 05, 2023 | 75.73 | 76.15 | 74.51 | 75.83 | 790,025 | -0.56(-0.73%) |
Apr 04, 2023 | 76.45 | 76.61 | 74.19 | 76.39 | 1,019,208 | +0.03(+0.04%) |
Apr 03, 2023 | 77.42 | 77.62 | 75.97 | 76.36 | 763,642 | -1.31(-1.69%) |
Mar 31, 2023 | 77.34 | 78.13 | 76.46 | 77.67 | 721,011 | +0.96(+1.25%) |
Mar 30, 2023 | 76.55 | 77.61 | 76.14 | 76.71 | 602,274 | +1.09(+1.44%) |
Mar 29, 2023 | 76.81 | 76.89 | 75.19 | 75.62 | 507,264 | -0.39(-0.51%) |
Mar 28, 2023 | 75.95 | 76.82 | 75.95 | 76.01 | 472,508 | +0.22(+0.29%) |
Mar 27, 2023 | 74.36 | 76.57 | 74.30 | 75.79 | 863,510 | +1.32(+1.77%) |
Mar 24, 2023 | 74.12 | 74.68 | 73.22 | 74.47 | 704,565 | -0.21(-0.28%) |
Mar 23, 2023 | 75.73 | 76.62 | 74.04 | 74.68 | 597,126 | -0.70(-0.93%) |
Mar 22, 2023 | 76.81 | 77.69 | 75.32 | 75.38 | 771,017 | -1.28(-1.67%) |
Mar 21, 2023 | 75.69 | 77.00 | 75.37 | 76.66 | 907,086 | +2.13(+2.86%) |
Mar 20, 2023 | 74.13 | 74.94 | 73.68 | 74.53 | 781,802 | +0.53(+0.72%) |
Mar 17, 2023 | 75.77 | 76.41 | 73.50 | 74.00 | 697,402 | -2.22(-2.91%) |
Mar 16, 2023 | 74.63 | 76.91 | 74.06 | 76.22 | 644,181 | +0.89(+1.18%) |
Mar 15, 2023 | 74.09 | 75.65 | 73.13 | 75.33 | 886,005 | -0.11(-0.15%) |
Mar 14, 2023 | 77.03 | 77.18 | 74.82 | 75.44 | 653,956 | +0.29(+0.39%) |
Mar 13, 2023 | 75.48 | 76.29 | 74.55 | 75.15 | 907,737 | -1.70(-2.21%) |
Mar 10, 2023 | 77.53 | 77.53 | 75.49 | 76.85 | 891,484 | -0.87(-1.12%) |
Mar 09, 2023 | 80.57 | 80.83 | 77.43 | 77.72 | 746,598 | -3.00(-3.72%) |
Mar 08, 2023 | 81.45 | 81.45 | 79.11 | 80.72 | 746,670 | -0.34(-0.42%) |
Mar 07, 2023 | 82.07 | 82.49 | 80.85 | 81.06 | 448,459 | -0.82(-1.00%) |
Mar 06, 2023 | 80.72 | 82.71 | 80.72 | 81.88 | 728,971 | +1.17(+1.45%) |
Mar 03, 2023 | 80.88 | 81.51 | 80.35 | 80.71 | 468,333 | +0.36(+0.45%) |
Mar 02, 2023 | 79.23 | 80.52 | 78.27 | 80.35 | 618,466 | +0.55(+0.69%) |
Mar 01, 2023 | 80.84 | 82.15 | 79.61 | 79.80 | 663,165 | -1.25(-1.54%) |
Feb 28, 2023 | 80.49 | 82.03 | 80.30 | 81.05 | 746,928 | +0.56(+0.70%) |
Feb 27, 2023 | 81.84 | 82.13 | 80.19 | 80.49 | 737,523 | -0.11(-0.14%) |
Feb 24, 2023 | 83.76 | 84.25 | 79.14 | 80.60 | 1,496,789 | -2.69(-3.23%) |
Feb 23, 2023 | 82.51 | 84.00 | 79.11 | 83.29 | 2,260,950 | +4.18(+5.28%) |
Feb 22, 2023 | 76.11 | 79.55 | 76.11 | 79.11 | 1,949,483 | +2.88(+3.78%) |
Feb 21, 2023 | 76.47 | 77.51 | 75.93 | 76.23 | 1,295,794 | -1.32(-1.70%) |
Feb 17, 2023 | 80.03 | 80.14 | 76.89 | 77.55 | 1,686,413 | -2.72(-3.39%) |
Feb 16, 2023 | 82.00 | 82.44 | 80.25 | 80.27 | 1,204,689 | -3.91(-4.64%) |
Feb 15, 2023 | 82.97 | 84.66 | 82.61 | 84.18 | 1,060,383 | +1.13(+1.36%) |
Feb 14, 2023 | 82.22 | 83.33 | 81.88 | 83.05 | 740,740 | +0.60(+0.73%) |
Feb 13, 2023 | 81.63 | 82.59 | 81.11 | 82.45 | 480,869 | +1.16(+1.43%) |
Feb 10, 2023 | 79.57 | 81.43 | 79.25 | 81.29 | 608,523 | +0.98(+1.22%) |
Feb 09, 2023 | 84.09 | 84.40 | 80.15 | 80.31 | 742,092 | -2.95(-3.54%) |
Feb 08, 2023 | 82.18 | 83.40 | 81.65 | 83.26 | 586,189 | +0.83(+1.01%) |
Feb 07, 2023 | 81.34 | 82.55 | 80.19 | 82.43 | 697,448 | +0.75(+0.92%) |
Feb 06, 2023 | 81.08 | 82.98 | 81.08 | 81.68 | 1,048,244 | -0.24(-0.29%) |
Feb 03, 2023 | 82.39 | 83.51 | 81.29 | 81.92 | 842,794 | -1.55(-1.86%) |
Feb 02, 2023 | 84.95 | 85.91 | 83.15 | 83.47 | 909,860 | -0.33(-0.39%) |
Feb 01, 2023 | 84.35 | 84.92 | 82.37 | 83.80 | 543,739 | -0.85(-1.00%) |
Jan 31, 2023 | 83.20 | 84.68 | 82.62 | 84.65 | 791,257 | +2.17(+2.63%) |
Jan 30, 2023 | 81.67 | 82.95 | 81.58 | 82.48 | 590,401 | +0.14(+0.17%) |
Jan 27, 2023 | 83.06 | 83.48 | 82.24 | 82.34 | 500,793 | -0.89(-1.07%) |
Jan 26, 2023 | 82.37 | 83.31 | 81.89 | 83.23 | 700,240 | +1.43(+1.75%) |
Jan 25, 2023 | 79.99 | 81.91 | 79.29 | 81.80 | 810,576 | +1.00(+1.24%) |
Jan 24, 2023 | 80.19 | 81.74 | 80.15 | 80.80 | 977,783 | -0.07(-0.09%) |
Jan 23, 2023 | 79.30 | 81.18 | 78.49 | 80.87 | 1,734,445 | +1.65(+2.08%) |
Jan 20, 2023 | 81.05 | 81.60 | 79.12 | 79.22 | 1,384,056 | -1.25(-1.55%) |
Jan 19, 2023 | 82.40 | 82.73 | 79.33 | 80.47 | 2,830,175 | -2.47(-2.98%) |
Jan 18, 2023 | 83.23 | 84.38 | 82.37 | 82.94 | 744,884 | +0.37(+0.45%) |
Jan 17, 2023 | 83.22 | 83.71 | 82.44 | 82.57 | 877,681 | -1.12(-1.34%) |
Jan 13, 2023 | 83.50 | 85.25 | 83.50 | 83.69 | 737,886 | -0.11(-0.13%) |
Jan 12, 2023 | 84.48 | 84.48 | 82.70 | 83.80 | 920,643 | -0.41(-0.49%) |
Jan 11, 2023 | 83.71 | 84.96 | 83.14 | 84.21 | 1,257,204 | +1.16(+1.40%) |
Jan 10, 2023 | 81.82 | 83.28 | 80.13 | 83.05 | 761,069 | +0.69(+0.84%) |
Jan 09, 2023 | 80.28 | 82.87 | 80.28 | 82.36 | 1,131,707 | +2.54(+3.18%) |
Jan 06, 2023 | 78.49 | 80.08 | 77.52 | 79.82 | 791,944 | +1.76(+2.25%) |
Jan 05, 2023 | 77.49 | 79.15 | 77.07 | 78.06 | 1,151,847 | +0.08(+0.10%) |
Jan 04, 2023 | 78.51 | 79.41 | 77.56 | 77.98 | 1,015,896 | -0.17(-0.22%) |
Jan 03, 2023 | 80.29 | 82.33 | 77.99 | 78.15 | 1,300,716 | -0.65(-0.82%) |
Dec 30, 2022 | 78.48 | 79.44 | 78.25 | 78.80 | 401,642 | -0.38(-0.48%) |
Dec 29, 2022 | 77.47 | 79.27 | 77.18 | 79.18 | 460,936 | +2.10(+2.72%) |
Dec 28, 2022 | 77.49 | 78.47 | 76.88 | 77.08 | 449,851 | -0.22(-0.28%) |
Dec 27, 2022 | 79.01 | 79.07 | 76.98 | 77.30 | 480,139 | -1.83(-2.31%) |
Dec 23, 2022 | 78.15 | 79.48 | 77.57 | 79.13 | 498,416 | +0.86(+1.10%) |
Dec 22, 2022 | 78.03 | 78.39 | 76.95 | 78.27 | 839,425 | -0.25(-0.32%) |
Dec 21, 2022 | 76.59 | 79.60 | 76.59 | 78.52 | 782,291 | +2.71(+3.57%) |
Dec 20, 2022 | 74.98 | 76.19 | 74.62 | 75.81 | 869,966 | +0.55(+0.73%) |
Dec 19, 2022 | 75.49 | 75.60 | 74.30 | 75.26 | 820,565 | -0.29(-0.38%) |
Dec 16, 2022 | 75.75 | 76.48 | 75.38 | 75.55 | 914,737 | -1.04(-1.36%) |
Dec 15, 2022 | 77.16 | 77.65 | 75.81 | 76.59 | 807,996 | -1.41(-1.81%) |
Dec 14, 2022 | 77.14 | 79.36 | 76.84 | 78.00 | 1,067,399 | +0.72(+0.93%) |
Dec 13, 2022 | 78.59 | 78.96 | 75.55 | 77.28 | 1,010,593 | +2.05(+2.72%) |
Dec 12, 2022 | 75.00 | 76.65 | 74.67 | 75.23 | 696,586 | +0.30(+0.40%) |
Dec 09, 2022 | 76.26 | 76.82 | 74.71 | 74.93 | 571,606 | -1.73(-2.26%) |
Dec 08, 2022 | 76.55 | 77.13 | 75.42 | 76.66 | 613,110 | +0.65(+0.86%) |
Dec 07, 2022 | 75.14 | 76.84 | 75.14 | 76.01 | 597,982 | +0.44(+0.58%) |
Dec 06, 2022 | 77.18 | 77.59 | 74.99 | 75.57 | 588,233 | -1.84(-2.38%) |
Dec 05, 2022 | 78.05 | 78.81 | 77.36 | 77.41 | 772,248 | -1.20(-1.53%) |
Dec 02, 2022 | 78.53 | 79.36 | 77.78 | 78.61 | 356,677 | -0.86(-1.08%) |
Dec 01, 2022 | 78.79 | 80.23 | 78.43 | 79.47 | 802,422 | +1.11(+1.42%) |
Nov 30, 2022 | 77.51 | 78.38 | 76.47 | 78.36 | 1,111,783 | +1.23(+1.59%) |
Nov 29, 2022 | 76.97 | 77.56 | 76.48 | 77.13 | 702,909 | +0.36(+0.47%) |
Nov 28, 2022 | 75.73 | 77.19 | 75.71 | 76.77 | 667,033 | +0.42(+0.55%) |
Nov 25, 2022 | 75.62 | 76.91 | 75.51 | 76.35 | 334,164 | +0.84(+1.11%) |
Nov 23, 2022 | 73.32 | 76.00 | 73.32 | 75.51 | 684,156 | +2.12(+2.89%) |
Nov 22, 2022 | 73.59 | 74.14 | 72.68 | 73.39 | 618,513 | -0.23(-0.31%) |
Nov 21, 2022 | 74.06 | 75.28 | 72.88 | 73.62 | 704,117 | -1.37(-1.83%) |
Nov 18, 2022 | 74.25 | 75.31 | 73.92 | 74.99 | 873,770 | +2.12(+2.91%) |
Nov 17, 2022 | 73.36 | 73.99 | 72.25 | 72.87 | 796,850 | -2.08(-2.78%) |
Nov 16, 2022 | 76.53 | 76.53 | 74.21 | 74.95 | 943,939 | -1.76(-2.29%) |
Nov 15, 2022 | 73.48 | 76.95 | 73.48 | 76.71 | 1,190,053 | +4.67(+6.48%) |
Nov 14, 2022 | 70.50 | 73.16 | 70.17 | 72.04 | 1,101,349 | +0.86(+1.21%) |
Nov 11, 2022 | 73.39 | 73.48 | 70.92 | 71.18 | 1,095,548 | -1.07(-1.48%) |
Nov 10, 2022 | 70.81 | 72.60 | 68.86 | 72.25 | 1,109,391 | +3.65(+5.32%) |
Nov 09, 2022 | 67.12 | 70.21 | 67.07 | 68.60 | 1,453,518 | +1.68(+2.51%) |
Nov 08, 2022 | 67.77 | 69.59 | 65.50 | 66.92 | 3,482,769 | +5.29(+8.58%) |
Nov 07, 2022 | 63.11 | 63.31 | 61.05 | 61.63 | 1,308,191 | -0.99(-1.58%) |
Nov 04, 2022 | 65.06 | 65.61 | 61.50 | 62.62 | 881,431 | -1.46(-2.28%) |
Nov 03, 2022 | 63.25 | 64.72 | 63.05 | 64.08 | 545,848 | +0.04(+0.06%) |
Nov 02, 2022 | 65.09 | 63.70 | 64.04 | 1,010,588 | -1.46(-2.23%) | |
Nov 01, 2022 | 66.43 | 66.50 | 64.42 | 65.50 | 1,214,830 | +0.02(+0.03%) |
Oct 31, 2022 | 63.26 | 65.79 | 62.90 | 65.48 | 1,182,836 | +2.02(+3.18%) |
Oct 28, 2022 | 61.66 | 63.49 | 60.98 | 63.46 | 586,152 | +1.96(+3.19%) |
Oct 27, 2022 | 61.14 | 62.52 | 60.57 | 61.50 | 644,943 | +0.84(+1.38%) |
Oct 26, 2022 | 61.00 | 62.64 | 60.38 | 60.66 | 622,150 | +0.03(+0.05%) |
Oct 25, 2022 | 59.08 | 60.90 | 59.01 | 60.63 | 1,584,346 | +3.11(+5.41%) |
Oct 24, 2022 | 57.84 | 58.00 | 55.96 | 57.52 | 862,420 | -0.29(-0.50%) |
Oct 21, 2022 | 58.91 | 59.07 | 56.63 | 57.81 | 1,209,027 | -1.17(-1.98%) |
Oct 20, 2022 | 60.55 | 61.63 | 58.55 | 58.98 | 781,555 | -1.72(-2.83%) |
Oct 19, 2022 | 60.01 | 61.47 | 59.89 | 60.70 | 837,072 | -0.11(-0.18%) |
Oct 18, 2022 | 62.09 | 62.48 | 60.27 | 60.81 | 552,292 | +0.15(+0.25%) |
Oct 17, 2022 | 60.47 | 60.75 | 60.00 | 60.66 | 668,064 | +1.28(+2.16%) |
Oct 14, 2022 | 61.72 | 62.59 | 59.32 | 59.38 | 464,910 | -1.69(-2.77%) |
Oct 13, 2022 | 59.09 | 61.81 | 58.31 | 61.07 | 719,372 | +0.58(+0.96%) |
Oct 12, 2022 | 61.00 | 61.18 | 59.59 | 60.49 | 698,242 | -0.37(-0.61%) |
Oct 11, 2022 | 60.12 | 60.97 | 58.20 | 60.86 | 1,084,172 | +0.64(+1.06%) |
Oct 10, 2022 | 61.37 | 61.58 | 59.95 | 60.22 | 1,034,323 | -0.67(-1.10%) |
Oct 07, 2022 | 61.54 | 61.92 | 60.28 | 60.89 | 977,111 | -1.26(-2.03%) |
Oct 06, 2022 | 61.76 | 63.05 | 61.52 | 62.15 | 950,318 | +0.09(+0.15%) |
Oct 05, 2022 | 61.04 | 62.75 | 61.04 | 62.06 | 946,829 | -0.05(-0.08%) |
Oct 04, 2022 | 59.57 | 62.16 | 59.51 | 62.11 | 1,459,259 | +3.75(+6.43%) |
Oct 03, 2022 | 58.14 | 59.43 | 57.66 | 58.36 | 931,409 | +0.70(+1.21%) |
Sep 30, 2022 | 56.52 | 58.46 | 55.85 | 57.66 | 1,090,124 | +0.70(+1.23%) |
Sep 29, 2022 | 57.79 | 58.10 | 55.94 | 56.96 | 1,220,879 | -1.84(-3.13%) |
Sep 28, 2022 | 58.01 | 59.12 | 57.50 | 58.80 | 900,303 | +1.11(+1.92%) |
Sep 27, 2022 | 57.84 | 59.12 | 56.61 | 57.69 | 1,356,269 | +1.12(+1.98%) |
Sep 26, 2022 | 58.52 | 58.95 | 56.55 | 56.57 | 1,931,878 | +0.69(+1.23%) |
Sep 23, 2022 | 56.31 | 56.65 | 54.15 | 55.88 | 1,983,849 | -1.59(-2.77%) |
Sep 22, 2022 | 60.48 | 60.59 | 57.18 | 57.47 | 1,418,293 | -3.39(-5.57%) |
Sep 21, 2022 | 63.07 | 63.35 | 60.76 | 60.86 | 1,543,136 | -2.16(-3.43%) |
Sep 20, 2022 | 64.68 | 65.01 | 62.44 | 63.02 | 846,857 | -1.84(-2.84%) |
Sep 19, 2022 | 64.66 | 66.11 | 64.61 | 64.86 | 1,013,015 | -0.72(-1.10%) |
Sep 16, 2022 | 67.11 | 67.11 | 64.94 | 65.58 | 1,332,896 | -2.51(-3.69%) |
Sep 15, 2022 | 68.99 | 70.26 | 67.83 | 68.09 | 628,719 | -1.49(-2.14%) |
Sep 14, 2022 | 69.73 | 70.11 | 68.12 | 69.58 | 627,974 | +0.09(+0.13%) |
Sep 13, 2022 | 70.00 | 70.99 | 69.10 | 69.49 | 647,036 | -2.22(-3.10%) |
Sep 12, 2022 | 71.81 | 72.70 | 71.40 | 71.71 | 592,601 | +0.43(+0.60%) |
Sep 09, 2022 | 70.46 | 71.44 | 70.03 | 71.28 | 653,464 | +1.43(+2.05%) |
Sep 08, 2022 | 67.07 | 69.85 | 66.36 | 69.85 | 971,367 | +2.02(+2.98%) |
Sep 07, 2022 | 64.75 | 67.89 | 64.75 | 67.83 | 969,012 | +2.99(+4.61%) |
Sep 06, 2022 | 66.09 | 66.50 | 64.41 | 64.84 | 843,560 | -0.97(-1.47%) |
Sep 02, 2022 | 66.30 | 66.73 | 64.61 | 65.81 | 956,156 | +0.05(+0.08%) |
Sep 01, 2022 | 66.62 | 67.11 | 64.82 | 65.76 | 1,641,974 | -1.99(-2.94%) |
Aug 31, 2022 | 70.39 | 70.57 | 67.62 | 67.75 | 1,243,025 | -2.24(-3.20%) |
Aug 30, 2022 | 73.04 | 73.06 | 69.54 | 69.99 | 1,313,067 | -3.08(-4.22%) |
Aug 29, 2022 | 73.58 | 74.47 | 72.98 | 73.07 | 813,500 | -1.57(-2.10%) |
Aug 26, 2022 | 77.66 | 77.66 | 74.32 | 74.64 | 768,946 | -2.82(-3.64%) |
Aug 25, 2022 | 77.48 | 77.63 | 76.03 | 77.46 | 346,669 | +0.64(+0.83%) |
Aug 24, 2022 | 76.08 | 77.49 | 76.06 | 76.82 | 440,862 | +0.61(+0.80%) |
Aug 23, 2022 | 74.96 | 77.14 | 74.96 | 76.21 | 788,087 | +1.46(+1.95%) |
Aug 22, 2022 | 76.22 | 76.65 | 74.62 | 74.75 | 636,860 | -2.91(-3.75%) |
Aug 19, 2022 | 77.10 | 78.42 | 77.04 | 77.66 | 841,710 | -0.57(-0.73%) |
Aug 18, 2022 | 77.70 | 78.37 | 77.26 | 78.23 | 530,074 | +0.42(+0.54%) |
Aug 17, 2022 | 77.48 | 78.30 | 76.97 | 77.81 | 445,336 | -0.94(-1.19%) |
Aug 16, 2022 | 77.62 | 79.37 | 77.41 | 78.75 | 593,756 | +0.50(+0.64%) |
Aug 15, 2022 | 76.30 | 78.59 | 75.88 | 78.25 | 740,512 | +1.56(+2.03%) |
Aug 12, 2022 | 75.01 | 77.00 | 75.01 | 76.69 | 873,496 | +1.98(+2.65%) |
Aug 11, 2022 | 78.25 | 79.13 | 73.48 | 74.71 | 1,731,595 | -2.40(-3.11%) |
Aug 10, 2022 | 77.55 | 78.79 | 76.80 | 77.11 | 775,786 | +0.66(+0.86%) |
Aug 09, 2022 | 79.94 | 79.94 | 73.23 | 76.45 | 2,043,603 | -4.64(-5.72%) |
Aug 08, 2022 | 80.92 | 82.96 | 80.53 | 81.09 | 924,660 | +0.84(+1.05%) |
Aug 05, 2022 | 79.41 | 81.42 | 79.37 | 80.25 | 586,791 | -0.04(-0.05%) |
Aug 04, 2022 | 81.40 | 81.82 | 80.25 | 80.29 | 570,757 | -0.93(-1.15%) |
Aug 03, 2022 | 79.97 | 81.64 | 79.61 | 81.22 | 604,641 | +2.22(+2.81%) |
Aug 02, 2022 | 78.25 | 79.25 | 78.00 | 79.00 | 340,799 | +0.13(+0.16%) |
Aug 01, 2022 | 78.41 | 79.39 | 77.03 | 78.87 | 420,519 | +0.06(+0.08%) |
Jul 29, 2022 | 79.79 | 79.79 | 78.25 | 78.81 | 619,133 | -1.11(-1.39%) |
Jul 28, 2022 | 78.00 | 80.15 | 77.50 | 79.92 | 571,914 | +1.81(+2.32%) |
Jul 27, 2022 | 77.70 | 78.32 | 76.62 | 78.11 | 670,295 | +1.58(+2.06%) |
Jul 26, 2022 | 76.74 | 76.95 | 75.08 | 76.53 | 640,550 | -0.97(-1.25%) |
Jul 25, 2022 | 79.20 | 79.71 | 77.27 | 77.50 | 691,157 | -1.89(-2.38%) |
Jul 22, 2022 | 79.99 | 80.59 | 78.61 | 79.39 | 482,158 | -0.38(-0.48%) |
Jul 21, 2022 | 78.85 | 80.16 | 77.93 | 79.77 | 735,888 | +0.33(+0.42%) |
Jul 20, 2022 | 77.56 | 79.94 | 77.56 | 79.44 | 864,382 | +1.88(+2.42%) |
Jul 19, 2022 | 75.32 | 77.83 | 75.32 | 77.56 | 785,855 | +2.33(+3.10%) |
Jul 18, 2022 | 75.41 | 76.66 | 75.11 | 75.23 | 1,080,298 | +0.21(+0.28%) |
Jul 15, 2022 | 73.77 | 75.11 | 73.48 | 75.02 | 694,939 | +2.61(+3.60%) |
Jul 14, 2022 | 71.17 | 72.64 | 71.17 | 72.41 | 550,585 | -0.12(-0.17%) |
Jul 13, 2022 | 70.12 | 72.84 | 69.86 | 72.53 | 611,394 | +0.94(+1.31%) |
Jul 12, 2022 | 71.69 | 72.97 | 70.91 | 71.59 | 793,559 | -0.16(-0.22%) |
Jul 11, 2022 | 72.28 | 73.22 | 71.55 | 71.75 | 605,284 | -1.30(-1.78%) |
Jul 08, 2022 | 72.80 | 73.67 | 71.72 | 73.05 | 675,400 | -0.09(-0.12%) |
Jul 07, 2022 | 71.62 | 73.34 | 71.08 | 73.14 | 685,663 | +2.65(+3.76%) |
Jul 06, 2022 | 71.50 | 72.47 | 69.30 | 70.49 | 659,540 | -1.03(-1.44%) |
Jul 05, 2022 | 68.14 | 71.74 | 67.70 | 71.52 | 936,656 | +2.23(+3.22%) |