Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.84 | 90.76 | 89.60 | 90.69 | 291,567 | +0.35(+0.39%) |
Apr 27, 2023 | 88.21 | 90.65 | 87.92 | 90.33 | 388,309 | +2.46(+2.79%) |
Apr 26, 2023 | 87.59 | 88.94 | 87.03 | 87.88 | 271,486 | -0.08(-0.09%) |
Apr 25, 2023 | 89.12 | 89.68 | 87.22 | 87.96 | 257,628 | -1.42(-1.59%) |
Apr 24, 2023 | 88.10 | 89.48 | 87.83 | 89.37 | 223,730 | +0.97(+1.10%) |
Apr 21, 2023 | 87.33 | 88.71 | 86.63 | 88.41 | 315,549 | +0.84(+0.96%) |
Apr 20, 2023 | 84.24 | 87.63 | 84.22 | 87.56 | 270,553 | +2.89(+3.41%) |
Apr 19, 2023 | 86.19 | 86.19 | 84.22 | 84.68 | 312,662 | -1.63(-1.89%) |
Apr 18, 2023 | 86.94 | 87.43 | 85.74 | 86.31 | 263,962 | -0.09(-0.10%) |
Apr 17, 2023 | 86.09 | 86.46 | 84.76 | 86.40 | 220,120 | +0.84(+0.98%) |
Apr 14, 2023 | 85.81 | 87.39 | 85.12 | 85.56 | 306,073 | +0.17(+0.19%) |
Apr 13, 2023 | 85.62 | 86.66 | 85.34 | 85.39 | 189,939 | +0.03(+0.03%) |
Apr 12, 2023 | 86.66 | 87.04 | 85.32 | 85.36 | 202,538 | -1.09(-1.26%) |
Apr 11, 2023 | 85.23 | 86.65 | 85.23 | 86.45 | 268,715 | +1.09(+1.27%) |
Apr 10, 2023 | 84.48 | 86.15 | 84.38 | 85.36 | 314,242 | +0.24(+0.29%) |
Apr 06, 2023 | 85.43 | 85.43 | 84.04 | 85.12 | 236,334 | -0.21(-0.24%) |
Apr 05, 2023 | 85.73 | 86.19 | 85.08 | 85.32 | 174,670 | -0.94(-1.09%) |
Apr 04, 2023 | 87.59 | 87.66 | 85.07 | 86.26 | 288,590 | -1.28(-1.46%) |
Apr 03, 2023 | 86.27 | 87.78 | 85.45 | 87.55 | 404,232 | +1.85(+2.16%) |
Mar 31, 2023 | 84.10 | 85.84 | 84.00 | 85.70 | 473,213 | +2.77(+3.34%) |
Mar 30, 2023 | 83.15 | 83.69 | 82.54 | 82.93 | 216,464 | +0.56(+0.68%) |
Mar 29, 2023 | 83.55 | 83.67 | 81.80 | 82.37 | 470,058 | -0.96(-1.15%) |
Mar 28, 2023 | 82.02 | 83.94 | 82.02 | 83.33 | 245,271 | +1.14(+1.39%) |
Mar 27, 2023 | 82.08 | 83.05 | 82.04 | 82.18 | 370,119 | +0.44(+0.54%) |
Mar 24, 2023 | 81.24 | 82.58 | 80.70 | 81.74 | 322,830 | +0.14(+0.17%) |
Mar 23, 2023 | 82.85 | 83.54 | 79.57 | 81.61 | 356,712 | -0.86(-1.04%) |
Mar 22, 2023 | 81.89 | 83.80 | 81.03 | 82.47 | 508,873 | +0.62(+0.75%) |
Mar 21, 2023 | 82.94 | 83.18 | 81.66 | 81.85 | 292,376 | -0.35(-0.43%) |
Mar 20, 2023 | 79.52 | 82.39 | 79.52 | 82.20 | 605,520 | +2.94(+3.72%) |
Mar 17, 2023 | 78.70 | 79.96 | 78.35 | 79.26 | 629,174 | +0.22(+0.27%) |
Mar 16, 2023 | 77.61 | 80.08 | 76.79 | 79.04 | 363,079 | +0.54(+0.69%) |
Mar 15, 2023 | 76.81 | 78.60 | 76.44 | 78.51 | 340,457 | +0.09(+0.11%) |
Mar 14, 2023 | 78.31 | 79.46 | 77.41 | 78.42 | 344,720 | +2.51(+3.31%) |
Mar 13, 2023 | 77.59 | 78.30 | 75.63 | 75.90 | 601,725 | -2.73(-3.48%) |
Mar 10, 2023 | 80.02 | 81.23 | 78.41 | 78.64 | 307,855 | -1.71(-2.13%) |
Mar 09, 2023 | 83.64 | 83.98 | 80.30 | 80.35 | 412,312 | -3.24(-3.88%) |
Mar 08, 2023 | 84.07 | 84.35 | 82.55 | 83.59 | 291,830 | -0.68(-0.81%) |
Mar 07, 2023 | 85.16 | 86.01 | 83.58 | 84.27 | 365,337 | -0.64(-0.76%) |
Mar 06, 2023 | 84.91 | 84.97 | 83.94 | 84.91 | 341,277 | -0.18(-0.21%) |
Mar 03, 2023 | 85.48 | 85.70 | 83.67 | 85.09 | 433,944 | -0.38(-0.44%) |
Mar 02, 2023 | 83.69 | 86.48 | 82.30 | 85.47 | 687,653 | +2.67(+3.22%) |
Mar 01, 2023 | 80.50 | 84.83 | 78.80 | 82.80 | 1,073,179 | +6.53(+8.56%) |
Feb 28, 2023 | 75.92 | 78.01 | 75.73 | 76.27 | 549,905 | +0.63(+0.84%) |
Feb 27, 2023 | 76.90 | 77.24 | 75.63 | 75.64 | 501,235 | -1.00(-1.31%) |
Feb 24, 2023 | 76.08 | 77.26 | 75.69 | 76.64 | 446,238 | -0.18(-0.24%) |
Feb 23, 2023 | 78.67 | 78.90 | 76.23 | 76.83 | 280,552 | -1.76(-2.24%) |
Feb 22, 2023 | 77.48 | 78.65 | 76.66 | 78.59 | 363,239 | +1.23(+1.58%) |
Feb 21, 2023 | 78.69 | 79.60 | 76.89 | 77.36 | 281,873 | -1.97(-2.48%) |
Feb 17, 2023 | 79.54 | 80.12 | 78.22 | 79.33 | 278,144 | +0.01(+0.01%) |
Feb 16, 2023 | 77.72 | 79.63 | 77.65 | 79.32 | 258,716 | +1.15(+1.47%) |
Feb 15, 2023 | 77.36 | 78.24 | 76.53 | 78.17 | 207,597 | +0.47(+0.60%) |
Feb 14, 2023 | 76.53 | 78.39 | 76.00 | 77.70 | 368,795 | +1.11(+1.45%) |
Feb 13, 2023 | 75.95 | 76.77 | 75.51 | 76.59 | 225,060 | +0.75(+0.99%) |
Feb 10, 2023 | 73.43 | 76.87 | 73.43 | 75.84 | 402,986 | +2.33(+3.16%) |
Feb 09, 2023 | 76.85 | 76.85 | 73.51 | 73.52 | 229,331 | -2.65(-3.47%) |
Feb 08, 2023 | 76.26 | 76.30 | 75.16 | 76.17 | 199,733 | -0.46(-0.60%) |
Feb 07, 2023 | 76.18 | 76.62 | 75.21 | 76.62 | 275,081 | +0.01(+0.01%) |
Feb 06, 2023 | 75.95 | 76.82 | 75.24 | 76.61 | 247,587 | +0.49(+0.64%) |
Feb 03, 2023 | 76.57 | 76.71 | 75.08 | 76.13 | 246,963 | -1.07(-1.39%) |
Feb 02, 2023 | 73.92 | 77.35 | 73.79 | 77.20 | 365,398 | +3.28(+4.44%) |
Feb 01, 2023 | 73.83 | 74.67 | 72.73 | 73.92 | 265,092 | +0.00(+0.00%) |
Jan 31, 2023 | 73.57 | 74.29 | 73.00 | 73.92 | 315,854 | +0.28(+0.38%) |
Jan 30, 2023 | 73.02 | 73.68 | 71.96 | 73.64 | 263,815 | +0.13(+0.17%) |
Jan 27, 2023 | 72.86 | 73.67 | 72.25 | 73.51 | 317,462 | +0.68(+0.94%) |
Jan 26, 2023 | 73.35 | 73.76 | 71.24 | 72.83 | 382,163 | +0.12(+0.16%) |
Jan 25, 2023 | 71.63 | 72.87 | 70.30 | 72.71 | 329,559 | +0.70(+0.97%) |
Jan 24, 2023 | 72.65 | 72.77 | 71.58 | 72.01 | 291,635 | -0.55(-0.76%) |
Jan 23, 2023 | 72.95 | 72.99 | 70.96 | 72.57 | 409,627 | -0.12(-0.16%) |
Jan 20, 2023 | 70.73 | 72.73 | 69.77 | 72.68 | 316,965 | +2.70(+3.86%) |
Jan 19, 2023 | 72.41 | 72.75 | 69.94 | 69.98 | 491,176 | -1.48(-2.07%) |
Jan 18, 2023 | 74.42 | 75.28 | 71.43 | 71.46 | 231,650 | -2.93(-3.94%) |
Jan 17, 2023 | 73.51 | 75.12 | 73.51 | 74.39 | 295,901 | +0.51(+0.68%) |
Jan 13, 2023 | 73.94 | 75.29 | 73.70 | 73.88 | 365,621 | -0.71(-0.95%) |
Jan 12, 2023 | 75.13 | 76.31 | 74.20 | 74.59 | 314,735 | +0.55(+0.75%) |
Jan 11, 2023 | 74.73 | 76.19 | 72.81 | 74.03 | 434,341 | -0.53(-0.72%) |
Jan 10, 2023 | 71.39 | 75.85 | 71.14 | 74.57 | 692,430 | +3.42(+4.81%) |
Jan 09, 2023 | 68.66 | 71.40 | 68.10 | 71.15 | 686,562 | +2.97(+4.35%) |
Jan 06, 2023 | 66.27 | 68.90 | 65.76 | 68.18 | 413,971 | +2.12(+3.21%) |
Jan 05, 2023 | 66.41 | 66.68 | 65.35 | 66.06 | 286,233 | -0.53(-0.79%) |
Jan 04, 2023 | 66.29 | 67.70 | 66.26 | 66.58 | 393,283 | +0.71(+1.08%) |
Jan 03, 2023 | 67.13 | 67.70 | 64.71 | 65.87 | 390,566 | -0.51(-0.76%) |
Dec 30, 2022 | 66.90 | 67.12 | 65.70 | 66.38 | 266,866 | -0.75(-1.12%) |
Dec 29, 2022 | 65.66 | 67.46 | 65.49 | 67.13 | 237,873 | +2.15(+3.31%) |
Dec 28, 2022 | 65.91 | 66.31 | 64.37 | 64.98 | 226,547 | -0.76(-1.15%) |
Dec 27, 2022 | 65.87 | 66.35 | 63.93 | 65.74 | 257,246 | -0.26(-0.40%) |
Dec 23, 2022 | 66.10 | 66.69 | 65.52 | 66.00 | 247,623 | +0.14(+0.21%) |
Dec 22, 2022 | 65.50 | 66.95 | 64.80 | 65.86 | 467,778 | +0.25(+0.39%) |
Dec 21, 2022 | 64.41 | 66.07 | 64.40 | 65.61 | 301,858 | -0.02(-0.03%) |
Dec 20, 2022 | 65.24 | 66.80 | 64.90 | 65.63 | 353,789 | +0.08(+0.12%) |
Dec 19, 2022 | 67.33 | 67.33 | 65.53 | 65.55 | 339,896 | -1.75(-2.60%) |
Dec 16, 2022 | 66.46 | 67.70 | 65.45 | 67.30 | 681,086 | -0.15(-0.22%) |
Dec 15, 2022 | 66.23 | 67.58 | 65.66 | 67.45 | 469,384 | +0.40(+0.59%) |
Dec 14, 2022 | 64.54 | 67.24 | 64.54 | 67.05 | 477,884 | +2.73(+4.25%) |
Dec 13, 2022 | 68.01 | 68.46 | 64.03 | 64.32 | 563,940 | -3.32(-4.90%) |
Dec 12, 2022 | 67.67 | 67.75 | 66.68 | 67.63 | 274,536 | -0.20(-0.30%) |
Dec 09, 2022 | 67.61 | 68.41 | 67.30 | 67.84 | 283,797 | +0.13(+0.19%) |
Dec 08, 2022 | 66.32 | 67.76 | 66.03 | 67.71 | 243,011 | +1.71(+2.59%) |
Dec 07, 2022 | 66.53 | 67.44 | 65.67 | 66.00 | 230,967 | -0.73(-1.09%) |
Dec 06, 2022 | 67.23 | 67.64 | 66.50 | 66.73 | 220,257 | -0.68(-1.01%) |
Dec 05, 2022 | 67.54 | 67.55 | 65.87 | 67.41 | 465,631 | -0.16(-0.24%) |
Dec 02, 2022 | 67.51 | 68.26 | 66.93 | 67.57 | 374,227 | -0.67(-0.98%) |
Dec 01, 2022 | 70.32 | 70.35 | 68.23 | 68.24 | 321,485 | -1.65(-2.37%) |
Nov 30, 2022 | 69.84 | 70.30 | 68.98 | 69.89 | 408,458 | -0.23(-0.33%) |
Nov 29, 2022 | 70.39 | 70.83 | 69.77 | 70.13 | 350,357 | +0.04(+0.06%) |
Nov 28, 2022 | 70.14 | 71.03 | 68.86 | 70.09 | 781,021 | +0.00(+0.00%) |
Nov 25, 2022 | 69.49 | 70.68 | 68.97 | 70.09 | 387,266 | +0.53(+0.76%) |
Nov 23, 2022 | 68.69 | 71.11 | 68.12 | 69.56 | 963,755 | +0.69(+1.00%) |
Nov 22, 2022 | 76.38 | 76.38 | 66.71 | 68.87 | 1,839,517 | -13.25(-16.14%) |
Nov 21, 2022 | 82.70 | 83.24 | 81.79 | 82.12 | 365,188 | -0.44(-0.53%) |
Nov 18, 2022 | 84.34 | 84.39 | 81.40 | 82.56 | 289,310 | +0.00(+0.00%) |
Nov 17, 2022 | 81.93 | 83.15 | 80.94 | 82.56 | 153,720 | -0.69(-0.82%) |
Nov 16, 2022 | 83.65 | 84.10 | 82.53 | 83.24 | 185,525 | -1.30(-1.53%) |
Nov 15, 2022 | 83.33 | 85.42 | 82.13 | 84.54 | 354,140 | +2.61(+3.19%) |
Nov 14, 2022 | 82.07 | 83.32 | 80.72 | 81.93 | 284,378 | -0.25(-0.31%) |
Nov 11, 2022 | 84.98 | 85.02 | 80.40 | 82.18 | 434,906 | -2.35(-2.78%) |
Nov 10, 2022 | 82.69 | 86.91 | 81.18 | 84.53 | 476,896 | +4.94(+6.21%) |
Nov 09, 2022 | 80.05 | 81.05 | 79.32 | 79.59 | 179,816 | -1.17(-1.45%) |
Nov 08, 2022 | 82.20 | 83.28 | 80.42 | 80.76 | 220,796 | -2.45(-2.94%) |
Nov 07, 2022 | 83.84 | 84.45 | 82.68 | 83.21 | 312,994 | -0.28(-0.34%) |
Nov 04, 2022 | 83.15 | 84.23 | 81.57 | 83.49 | 234,263 | +1.85(+2.26%) |
Nov 03, 2022 | 82.80 | 83.95 | 81.18 | 81.64 | 301,800 | -1.72(-2.06%) |
Nov 02, 2022 | 85.04 | 83.19 | 83.36 | 236,305 | -2.05(-2.40%) | |
Nov 01, 2022 | 86.04 | 86.39 | 84.69 | 85.41 | 183,566 | +0.12(+0.14%) |
Oct 31, 2022 | 85.56 | 86.20 | 84.75 | 85.29 | 233,327 | -0.26(-0.31%) |
Oct 28, 2022 | 82.91 | 85.92 | 82.53 | 85.56 | 332,748 | +3.05(+3.70%) |
Oct 27, 2022 | 83.82 | 84.85 | 82.14 | 82.50 | 271,008 | -0.66(-0.79%) |
Oct 26, 2022 | 83.85 | 86.57 | 82.99 | 83.16 | 331,589 | +0.14(+0.16%) |
Oct 25, 2022 | 80.17 | 83.63 | 80.17 | 83.02 | 224,192 | +2.70(+3.36%) |
Oct 24, 2022 | 79.82 | 80.80 | 78.91 | 80.33 | 170,359 | +0.76(+0.96%) |
Oct 21, 2022 | 78.56 | 80.38 | 77.85 | 79.56 | 248,147 | +1.63(+2.10%) |
Oct 20, 2022 | 78.76 | 80.64 | 77.28 | 77.93 | 241,359 | -1.27(-1.60%) |
Oct 19, 2022 | 79.01 | 80.77 | 78.02 | 79.19 | 198,743 | -1.27(-1.57%) |
Oct 18, 2022 | 78.54 | 80.80 | 78.54 | 80.46 | 275,252 | +3.27(+4.23%) |
Oct 17, 2022 | 77.14 | 78.96 | 76.99 | 77.19 | 346,830 | +1.47(+1.94%) |
Oct 14, 2022 | 77.23 | 77.87 | 75.09 | 75.72 | 264,631 | -1.50(-1.94%) |
Oct 13, 2022 | 72.24 | 77.98 | 71.49 | 77.22 | 500,211 | +3.52(+4.77%) |
Oct 12, 2022 | 71.28 | 74.36 | 70.11 | 73.70 | 423,438 | +2.53(+3.56%) |
Oct 11, 2022 | 71.71 | 72.19 | 67.93 | 71.17 | 469,560 | -1.31(-1.80%) |
Oct 10, 2022 | 72.55 | 73.77 | 70.74 | 72.48 | 322,044 | +0.21(+0.29%) |
Oct 07, 2022 | 72.47 | 72.54 | 70.70 | 72.26 | 261,168 | -0.63(-0.86%) |
Oct 06, 2022 | 74.63 | 76.18 | 72.78 | 72.89 | 168,198 | -2.22(-2.96%) |
Oct 05, 2022 | 73.16 | 75.44 | 73.00 | 75.11 | 299,708 | +0.55(+0.74%) |
Oct 04, 2022 | 71.30 | 74.83 | 71.30 | 74.56 | 376,444 | +4.35(+6.20%) |
Oct 03, 2022 | 72.61 | 72.61 | 69.63 | 70.21 | 430,309 | -1.39(-1.94%) |
Sep 30, 2022 | 71.80 | 73.94 | 71.17 | 71.61 | 333,152 | -0.42(-0.58%) |
Sep 29, 2022 | 73.99 | 74.34 | 71.03 | 72.02 | 278,914 | -3.32(-4.40%) |
Sep 28, 2022 | 73.06 | 75.77 | 72.94 | 75.34 | 320,536 | +2.86(+3.95%) |
Sep 27, 2022 | 73.72 | 74.99 | 71.52 | 72.48 | 359,725 | -0.47(-0.65%) |
Sep 26, 2022 | 72.90 | 74.88 | 72.73 | 72.95 | 312,473 | +0.25(+0.35%) |
Sep 23, 2022 | 74.66 | 75.66 | 72.35 | 72.70 | 488,160 | -3.11(-4.11%) |
Sep 22, 2022 | 78.96 | 78.96 | 75.29 | 75.81 | 407,978 | -3.20(-4.05%) |
Sep 21, 2022 | 81.18 | 81.94 | 79.01 | 79.01 | 394,937 | -3.00(-3.65%) |
Sep 20, 2022 | 81.42 | 82.97 | 81.09 | 82.01 | 233,480 | +0.31(+0.38%) |
Sep 19, 2022 | 79.88 | 82.39 | 79.88 | 81.70 | 181,607 | +0.39(+0.48%) |
Sep 16, 2022 | 80.44 | 81.55 | 80.03 | 81.31 | 358,288 | +0.07(+0.08%) |
Sep 15, 2022 | 81.56 | 82.87 | 80.52 | 81.24 | 263,446 | -0.60(-0.73%) |
Sep 14, 2022 | 82.38 | 83.89 | 81.02 | 81.84 | 280,438 | -0.18(-0.22%) |
Sep 13, 2022 | 80.53 | 82.51 | 79.76 | 82.03 | 402,276 | -0.47(-0.57%) |
Sep 12, 2022 | 81.63 | 83.33 | 81.13 | 82.50 | 527,021 | +3.48(+4.40%) |
Sep 09, 2022 | 77.24 | 79.81 | 76.72 | 79.02 | 366,172 | +2.19(+2.86%) |
Sep 08, 2022 | 73.80 | 76.90 | 73.50 | 76.83 | 588,465 | +2.52(+3.40%) |
Sep 07, 2022 | 71.33 | 74.96 | 71.17 | 74.30 | 1,037,333 | +2.90(+4.06%) |
Sep 06, 2022 | 77.51 | 78.01 | 71.30 | 71.40 | 809,227 | -6.67(-8.54%) |
Sep 02, 2022 | 78.51 | 79.20 | 76.62 | 78.07 | 243,796 | +0.73(+0.95%) |
Sep 01, 2022 | 76.52 | 77.44 | 75.85 | 77.34 | 392,234 | +0.14(+0.18%) |
Aug 31, 2022 | 77.55 | 78.70 | 76.81 | 77.20 | 465,085 | +0.38(+0.49%) |
Aug 30, 2022 | 84.15 | 84.15 | 75.59 | 76.83 | 1,112,336 | -8.22(-9.66%) |
Aug 29, 2022 | 83.67 | 85.15 | 82.93 | 85.04 | 318,192 | +0.82(+0.98%) |
Aug 26, 2022 | 88.43 | 88.78 | 84.11 | 84.22 | 261,356 | -4.56(-5.14%) |
Aug 25, 2022 | 87.94 | 89.55 | 87.59 | 88.78 | 358,941 | +1.60(+1.84%) |
Aug 24, 2022 | 83.52 | 87.85 | 83.14 | 87.18 | 371,288 | +2.90(+3.44%) |
Aug 23, 2022 | 85.21 | 86.92 | 84.12 | 84.28 | 413,885 | -0.84(-0.99%) |
Aug 22, 2022 | 86.93 | 87.42 | 84.76 | 85.12 | 412,838 | -2.78(-3.16%) |
Aug 19, 2022 | 89.00 | 89.84 | 87.64 | 87.90 | 472,771 | -1.75(-1.95%) |
Aug 18, 2022 | 87.94 | 90.15 | 87.86 | 89.65 | 438,132 | +1.75(+1.99%) |
Aug 17, 2022 | 87.96 | 90.08 | 87.00 | 87.90 | 1,133,008 | -1.24(-1.39%) |
Aug 16, 2022 | 85.16 | 89.45 | 85.16 | 89.14 | 929,179 | +3.63(+4.24%) |
Aug 15, 2022 | 83.97 | 88.11 | 83.97 | 85.51 | 967,966 | +1.18(+1.40%) |
Aug 12, 2022 | 81.82 | 84.42 | 81.41 | 84.33 | 785,419 | +2.65(+3.25%) |
Aug 11, 2022 | 78.64 | 81.79 | 78.13 | 81.68 | 543,872 | +3.67(+4.71%) |
Aug 10, 2022 | 72.14 | 78.92 | 71.79 | 78.00 | 681,890 | +5.40(+7.43%) |
Aug 09, 2022 | 73.75 | 74.10 | 72.24 | 72.61 | 460,960 | -1.00(-1.36%) |
Aug 08, 2022 | 71.30 | 74.46 | 71.28 | 73.61 | 631,213 | +2.21(+3.10%) |
Aug 05, 2022 | 70.36 | 71.64 | 70.22 | 71.39 | 318,108 | +0.39(+0.56%) |
Aug 04, 2022 | 70.91 | 71.65 | 69.78 | 71.00 | 303,757 | +0.03(+0.04%) |
Aug 03, 2022 | 68.39 | 71.05 | 68.08 | 70.97 | 325,367 | +2.90(+4.25%) |
Aug 02, 2022 | 66.88 | 68.34 | 66.32 | 68.07 | 361,429 | +0.68(+1.01%) |
Aug 01, 2022 | 65.82 | 67.48 | 64.86 | 67.39 | 319,426 | +0.88(+1.33%) |
Jul 29, 2022 | 66.03 | 67.52 | 64.32 | 66.51 | 438,939 | -0.03(-0.04%) |
Jul 28, 2022 | 62.25 | 66.89 | 61.85 | 66.54 | 568,551 | +4.29(+6.89%) |
Jul 27, 2022 | 60.86 | 62.42 | 60.41 | 62.25 | 354,667 | +2.05(+3.40%) |
Jul 26, 2022 | 60.54 | 61.45 | 60.01 | 60.20 | 334,297 | -1.04(-1.70%) |
Jul 25, 2022 | 63.02 | 63.27 | 60.60 | 61.24 | 272,930 | -2.02(-3.19%) |
Jul 22, 2022 | 62.93 | 63.44 | 62.25 | 63.26 | 280,003 | +0.33(+0.52%) |
Jul 21, 2022 | 63.49 | 63.89 | 62.19 | 62.93 | 292,548 | -0.98(-1.54%) |
Jul 20, 2022 | 63.55 | 65.51 | 63.37 | 63.91 | 332,520 | -0.02(-0.03%) |
Jul 19, 2022 | 61.27 | 64.09 | 60.63 | 63.93 | 383,448 | +2.96(+4.86%) |
Jul 18, 2022 | 59.29 | 61.19 | 58.89 | 60.97 | 370,225 | +1.56(+2.62%) |
Jul 15, 2022 | 59.26 | 60.24 | 58.35 | 59.41 | 304,962 | +1.08(+1.85%) |
Jul 14, 2022 | 57.83 | 59.23 | 57.59 | 58.33 | 341,209 | -0.45(-0.77%) |
Jul 13, 2022 | 56.46 | 58.85 | 55.95 | 58.78 | 281,515 | +1.47(+2.57%) |
Jul 12, 2022 | 56.83 | 58.25 | 56.83 | 57.31 | 273,434 | +0.66(+1.17%) |
Jul 11, 2022 | 57.23 | 57.77 | 56.08 | 56.65 | 306,686 | -0.67(-1.17%) |
Jul 08, 2022 | 57.72 | 58.85 | 56.58 | 57.32 | 1,125,053 | -0.90(-1.55%) |
Jul 07, 2022 | 56.84 | 58.27 | 56.38 | 58.22 | 342,607 | +1.64(+2.91%) |
Jul 06, 2022 | 57.69 | 58.56 | 56.17 | 56.58 | 411,473 | -1.26(-2.18%) |
Jul 05, 2022 | 55.06 | 57.85 | 54.18 | 57.84 | 445,340 | +2.21(+3.98%) |
Jul 01, 2022 | 54.03 | 55.69 | 53.75 | 55.63 | 320,553 | +1.70(+3.16%) |
Jun 30, 2022 | 53.64 | 54.68 | 52.71 | 53.92 | 414,809 | -0.41(-0.76%) |
Jun 29, 2022 | 55.01 | 55.49 | 53.17 | 54.34 | 487,377 | -0.67(-1.22%) |
Jun 28, 2022 | 57.26 | 58.09 | 54.98 | 55.01 | 272,901 | -2.13(-3.72%) |
Jun 27, 2022 | 57.61 | 58.08 | 56.62 | 57.14 | 386,310 | +0.14(+0.25%) |
Jun 24, 2022 | 56.45 | 58.03 | 56.02 | 56.99 | 421,522 | +0.26(+0.46%) |
Jun 23, 2022 | 55.23 | 56.83 | 53.90 | 56.73 | 362,045 | +1.86(+3.38%) |
Jun 22, 2022 | 55.55 | 57.01 | 54.37 | 54.88 | 600,523 | -2.84(-4.92%) |
Jun 21, 2022 | 58.30 | 59.51 | 57.45 | 57.72 | 375,655 | +0.16(+0.28%) |
Jun 17, 2022 | 55.63 | 57.71 | 55.17 | 57.55 | 543,276 | +2.01(+3.62%) |
Jun 16, 2022 | 57.99 | 58.37 | 54.87 | 55.54 | 672,102 | -3.69(-6.24%) |
Jun 15, 2022 | 60.34 | 61.13 | 58.54 | 59.23 | 613,541 | -0.71(-1.19%) |
Jun 14, 2022 | 63.07 | 64.93 | 59.44 | 59.95 | 655,330 | -3.21(-5.09%) |
Jun 13, 2022 | 65.12 | 65.42 | 62.70 | 63.16 | 437,149 | -3.30(-4.96%) |
Jun 10, 2022 | 68.95 | 69.02 | 65.25 | 66.46 | 420,419 | -2.51(-3.64%) |
Jun 09, 2022 | 67.86 | 69.37 | 67.33 | 68.97 | 316,306 | +0.78(+1.14%) |
Jun 08, 2022 | 67.94 | 69.02 | 66.89 | 68.19 | 354,574 | +0.35(+0.51%) |
Jun 07, 2022 | 66.52 | 67.88 | 65.50 | 67.84 | 600,970 | +1.01(+1.51%) |
Jun 06, 2022 | 67.56 | 67.56 | 65.59 | 66.83 | 569,499 | -0.38(-0.57%) |
Jun 03, 2022 | 64.50 | 67.69 | 64.18 | 67.22 | 617,566 | +2.79(+4.33%) |
Jun 02, 2022 | 64.16 | 65.40 | 63.16 | 64.43 | 670,416 | -0.30(-0.46%) |
Jun 01, 2022 | 65.12 | 65.93 | 62.97 | 64.72 | 580,576 | -0.56(-0.86%) |
May 31, 2022 | 64.94 | 66.14 | 63.63 | 65.29 | 832,853 | +1.20(+1.88%) |
May 27, 2022 | 65.53 | 66.72 | 62.77 | 64.08 | 978,457 | -1.75(-2.66%) |
May 26, 2022 | 62.18 | 70.63 | 62.13 | 65.83 | 1,197,484 | -1.98(-2.92%) |
May 25, 2022 | 66.11 | 69.11 | 65.96 | 67.81 | 981,649 | +2.29(+3.50%) |
May 24, 2022 | 67.52 | 67.97 | 65.28 | 65.52 | 589,949 | -3.03(-4.42%) |
May 23, 2022 | 68.88 | 68.88 | 65.65 | 68.55 | 526,969 | +0.51(+0.74%) |
May 20, 2022 | 70.33 | 70.71 | 66.58 | 68.04 | 397,415 | -1.77(-2.53%) |
May 19, 2022 | 69.78 | 70.47 | 68.05 | 69.81 | 528,861 | -0.51(-0.72%) |
May 18, 2022 | 74.15 | 74.50 | 69.69 | 70.32 | 663,425 | -5.17(-6.85%) |
May 17, 2022 | 75.57 | 75.57 | 74.01 | 75.49 | 451,223 | +1.00(+1.35%) |
May 16, 2022 | 74.39 | 75.32 | 73.67 | 74.48 | 471,348 | +0.10(+0.13%) |
May 13, 2022 | 75.12 | 76.40 | 73.91 | 74.39 | 602,876 | -0.11(-0.14%) |
May 12, 2022 | 74.80 | 76.95 | 73.03 | 74.49 | 812,607 | -0.94(-1.24%) |
May 11, 2022 | 79.36 | 79.91 | 75.13 | 75.43 | 590,256 | -4.23(-5.32%) |
May 10, 2022 | 78.84 | 80.26 | 77.13 | 79.66 | 358,045 | +1.38(+1.76%) |
May 09, 2022 | 78.16 | 79.16 | 77.24 | 78.29 | 452,806 | +0.03(+0.04%) |
May 06, 2022 | 78.49 | 79.79 | 76.81 | 78.26 | 349,616 | -0.33(-0.41%) |
May 05, 2022 | 77.67 | 78.70 | 76.50 | 78.58 | 354,551 | -0.24(-0.30%) |
May 04, 2022 | 77.82 | 79.04 | 75.86 | 78.82 | 431,702 | +0.99(+1.28%) |
May 03, 2022 | 79.30 | 79.76 | 77.06 | 77.83 | 268,942 | -1.07(-1.36%) |