Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 72.98 | 73.34 | 72.52 | 72.61 | 274,804 | +0.07(+0.10%) |
Jun 29, 2023 | 71.73 | 72.75 | 71.54 | 72.54 | 224,663 | +1.01(+1.41%) |
Jun 28, 2023 | 72.25 | 72.25 | 71.23 | 71.53 | 277,774 | -0.60(-0.84%) |
Jun 27, 2023 | 70.87 | 72.27 | 70.78 | 72.13 | 196,764 | +1.67(+2.37%) |
Jun 26, 2023 | 69.57 | 71.16 | 69.26 | 70.46 | 299,107 | +0.79(+1.13%) |
Jun 23, 2023 | 69.07 | 70.11 | 68.78 | 69.67 | 637,910 | +0.09(+0.13%) |
Jun 22, 2023 | 69.11 | 69.68 | 68.23 | 69.58 | 401,716 | +0.15(+0.21%) |
Jun 21, 2023 | 69.55 | 70.05 | 69.13 | 69.43 | 250,917 | -0.22(-0.31%) |
Jun 20, 2023 | 68.83 | 69.88 | 68.76 | 69.65 | 274,643 | +0.15(+0.21%) |
Jun 16, 2023 | 70.44 | 70.67 | 69.21 | 69.50 | 424,033 | -0.53(-0.76%) |
Jun 15, 2023 | 68.53 | 70.27 | 68.53 | 70.04 | 505,246 | +1.31(+1.91%) |
Jun 14, 2023 | 68.72 | 69.56 | 68.08 | 68.72 | 552,671 | +0.07(+0.10%) |
Jun 13, 2023 | 67.76 | 69.15 | 67.76 | 68.65 | 383,155 | +0.92(+1.36%) |
Jun 12, 2023 | 65.97 | 67.86 | 65.69 | 67.73 | 423,489 | +1.96(+2.98%) |
Jun 09, 2023 | 66.14 | 66.36 | 65.67 | 65.78 | 264,719 | -0.42(-0.63%) |
Jun 08, 2023 | 66.74 | 67.25 | 65.87 | 66.19 | 385,628 | -0.67(-1.01%) |
Jun 07, 2023 | 65.89 | 67.11 | 65.69 | 66.86 | 309,449 | +1.30(+1.99%) |
Jun 06, 2023 | 64.58 | 65.91 | 64.54 | 65.56 | 382,124 | +1.06(+1.64%) |
Jun 05, 2023 | 63.90 | 64.61 | 63.33 | 64.50 | 460,860 | +0.55(+0.87%) |
Jun 02, 2023 | 62.40 | 64.06 | 62.27 | 63.95 | 522,654 | +2.44(+3.97%) |
Jun 01, 2023 | 61.80 | 62.25 | 61.31 | 61.51 | 343,043 | -0.21(-0.34%) |
May 31, 2023 | 62.12 | 62.55 | 61.61 | 61.71 | 524,349 | -0.64(-1.03%) |
May 30, 2023 | 63.12 | 63.12 | 61.87 | 62.36 | 724,605 | -0.46(-0.74%) |
May 26, 2023 | 62.47 | 63.07 | 62.01 | 62.82 | 499,588 | +0.37(+0.59%) |
May 25, 2023 | 62.91 | 63.10 | 61.54 | 62.46 | 480,877 | -0.50(-0.80%) |
May 24, 2023 | 64.64 | 64.64 | 62.56 | 62.96 | 620,305 | -1.57(-2.44%) |
May 23, 2023 | 64.43 | 65.21 | 64.07 | 64.53 | 429,592 | -0.33(-0.50%) |
May 22, 2023 | 64.62 | 65.39 | 64.29 | 64.86 | 370,016 | +0.12(+0.18%) |
May 19, 2023 | 65.97 | 66.39 | 64.59 | 64.74 | 502,343 | -0.74(-1.13%) |
May 18, 2023 | 63.63 | 65.55 | 62.61 | 65.48 | 1,093,854 | +1.93(+3.03%) |
May 17, 2023 | 63.94 | 64.22 | 63.29 | 63.55 | 2,696,865 | +0.12(+0.19%) |
May 16, 2023 | 64.47 | 64.55 | 62.78 | 63.43 | 704,613 | -1.57(-2.42%) |
May 15, 2023 | 64.63 | 65.74 | 64.63 | 65.01 | 843,024 | +0.31(+0.47%) |
May 12, 2023 | 65.12 | 65.59 | 64.19 | 64.70 | 288,458 | -0.22(-0.34%) |
May 11, 2023 | 65.64 | 65.64 | 64.65 | 64.92 | 209,257 | -1.12(-1.69%) |
May 10, 2023 | 66.87 | 66.89 | 65.54 | 66.03 | 214,562 | -0.21(-0.31%) |
May 09, 2023 | 65.98 | 66.67 | 65.51 | 66.24 | 291,570 | +0.15(+0.22%) |
May 08, 2023 | 67.12 | 67.35 | 65.67 | 66.09 | 456,733 | -0.57(-0.86%) |
May 05, 2023 | 66.67 | 67.06 | 66.18 | 66.67 | 498,918 | +0.95(+1.44%) |
May 04, 2023 | 65.78 | 66.29 | 64.71 | 65.72 | 420,471 | -0.27(-0.40%) |
May 03, 2023 | 66.71 | 67.88 | 65.91 | 65.98 | 355,703 | -0.36(-0.55%) |
May 02, 2023 | 66.38 | 67.19 | 66.05 | 66.35 | 294,110 | -0.44(-0.66%) |
May 01, 2023 | 67.35 | 68.02 | 66.44 | 66.79 | 350,547 | -0.82(-1.21%) |
Apr 28, 2023 | 67.31 | 68.15 | 67.12 | 67.61 | 341,059 | +0.57(+0.85%) |
Apr 27, 2023 | 65.60 | 67.30 | 65.60 | 67.04 | 389,373 | +1.82(+2.79%) |
Apr 26, 2023 | 66.72 | 68.07 | 65.07 | 65.21 | 499,349 | -1.91(-2.85%) |
Apr 25, 2023 | 72.18 | 73.00 | 67.08 | 67.12 | 596,743 | -4.70(-6.54%) |
Apr 24, 2023 | 71.02 | 71.90 | 70.78 | 71.82 | 368,353 | +0.92(+1.29%) |
Apr 21, 2023 | 71.65 | 71.65 | 70.61 | 70.91 | 275,304 | -0.39(-0.55%) |
Apr 20, 2023 | 70.76 | 71.67 | 70.50 | 71.30 | 453,294 | +0.40(+0.57%) |
Apr 19, 2023 | 69.61 | 71.12 | 69.52 | 70.90 | 353,051 | +1.04(+1.49%) |
Apr 18, 2023 | 69.80 | 70.39 | 69.12 | 69.85 | 274,822 | +0.33(+0.47%) |
Apr 17, 2023 | 69.03 | 69.65 | 68.98 | 69.53 | 240,484 | +0.73(+1.06%) |
Apr 14, 2023 | 69.03 | 69.49 | 68.44 | 68.80 | 227,097 | -0.28(-0.40%) |
Apr 13, 2023 | 69.10 | 69.31 | 67.75 | 69.07 | 375,654 | +0.01(+0.01%) |
Apr 12, 2023 | 69.61 | 69.96 | 68.72 | 69.06 | 320,841 | +0.16(+0.23%) |
Apr 11, 2023 | 67.75 | 69.60 | 67.72 | 68.91 | 449,423 | +1.64(+2.44%) |
Apr 10, 2023 | 66.85 | 67.94 | 66.82 | 67.26 | 363,335 | +0.11(+0.16%) |
Apr 06, 2023 | 67.25 | 67.26 | 65.88 | 67.15 | 582,571 | +0.00(+0.00%) |
Apr 05, 2023 | 66.99 | 67.53 | 66.25 | 67.15 | 534,462 | -0.18(-0.26%) |
Apr 04, 2023 | 70.50 | 70.55 | 66.47 | 67.33 | 391,243 | -3.26(-4.62%) |
Apr 03, 2023 | 70.20 | 70.92 | 69.87 | 70.59 | 615,221 | +0.44(+0.63%) |
Mar 31, 2023 | 69.00 | 70.42 | 68.98 | 70.15 | 266,050 | +1.75(+2.56%) |
Mar 30, 2023 | 68.74 | 69.29 | 68.28 | 68.39 | 335,385 | +0.07(+0.10%) |
Mar 29, 2023 | 67.74 | 68.38 | 67.33 | 68.33 | 306,234 | +1.11(+1.66%) |
Mar 28, 2023 | 67.39 | 68.57 | 66.89 | 67.21 | 363,617 | -0.29(-0.42%) |
Mar 27, 2023 | 67.46 | 67.81 | 66.82 | 67.50 | 588,973 | +0.67(+1.00%) |
Mar 24, 2023 | 66.54 | 67.14 | 65.05 | 66.83 | 656,783 | -0.27(-0.40%) |
Mar 23, 2023 | 67.24 | 68.49 | 66.55 | 67.09 | 492,884 | -0.01(-0.01%) |
Mar 22, 2023 | 68.48 | 68.89 | 67.09 | 67.10 | 498,225 | -1.22(-1.79%) |
Mar 21, 2023 | 67.85 | 69.02 | 67.66 | 68.33 | 604,307 | -0.06(-0.09%) |
Mar 20, 2023 | 67.65 | 69.32 | 67.59 | 68.38 | 613,834 | +1.41(+2.10%) |
Mar 17, 2023 | 68.42 | 68.46 | 66.95 | 66.98 | 304,900 | -1.66(-2.42%) |
Mar 16, 2023 | 67.50 | 69.15 | 66.98 | 68.64 | 313,463 | +0.68(+1.00%) |
Mar 15, 2023 | 67.07 | 68.23 | 66.48 | 67.96 | 350,259 | -0.44(-0.65%) |
Mar 14, 2023 | 69.37 | 69.70 | 67.53 | 68.40 | 402,561 | +0.32(+0.46%) |
Mar 13, 2023 | 68.28 | 69.13 | 67.42 | 68.09 | 374,038 | -1.06(-1.54%) |
Mar 10, 2023 | 72.10 | 72.10 | 68.35 | 69.15 | 481,526 | -2.73(-3.79%) |
Mar 09, 2023 | 73.69 | 73.92 | 71.40 | 71.88 | 335,163 | -1.94(-2.63%) |
Mar 08, 2023 | 73.86 | 74.31 | 73.13 | 73.82 | 224,658 | -0.04(-0.05%) |
Mar 07, 2023 | 74.12 | 74.79 | 73.38 | 73.86 | 335,059 | -0.52(-0.70%) |
Mar 06, 2023 | 76.93 | 76.93 | 74.26 | 74.38 | 293,114 | -2.29(-2.99%) |
Mar 03, 2023 | 76.33 | 77.11 | 75.72 | 76.68 | 231,861 | +0.88(+1.16%) |
Mar 02, 2023 | 76.05 | 76.05 | 74.79 | 75.80 | 547,605 | -0.70(-0.91%) |
Mar 01, 2023 | 77.19 | 77.94 | 76.37 | 76.50 | 290,919 | -0.89(-1.15%) |
Feb 28, 2023 | 78.32 | 79.52 | 77.39 | 77.39 | 873,298 | -1.24(-1.57%) |
Feb 27, 2023 | 78.81 | 79.80 | 78.57 | 78.63 | 351,193 | +0.24(+0.30%) |
Feb 24, 2023 | 77.96 | 78.79 | 77.45 | 78.39 | 377,522 | -0.21(-0.26%) |
Feb 23, 2023 | 78.42 | 79.41 | 77.32 | 78.60 | 404,773 | +0.73(+0.93%) |
Feb 22, 2023 | 76.88 | 78.34 | 76.88 | 77.87 | 446,067 | +1.32(+1.72%) |
Feb 21, 2023 | 76.56 | 77.29 | 73.48 | 76.56 | 1,031,057 | -3.31(-4.14%) |
Feb 17, 2023 | 80.01 | 80.24 | 78.73 | 79.86 | 340,219 | -0.17(-0.21%) |
Feb 16, 2023 | 78.76 | 80.31 | 78.59 | 80.03 | 292,936 | +0.14(+0.17%) |
Feb 15, 2023 | 78.96 | 80.43 | 78.79 | 79.89 | 512,436 | +0.51(+0.64%) |
Feb 14, 2023 | 79.08 | 79.80 | 78.78 | 79.38 | 258,168 | -0.11(-0.14%) |
Feb 13, 2023 | 78.38 | 79.52 | 77.72 | 79.49 | 244,640 | +1.39(+1.78%) |
Feb 10, 2023 | 77.80 | 78.23 | 77.28 | 78.10 | 226,008 | -0.03(-0.04%) |
Feb 09, 2023 | 79.61 | 80.56 | 77.74 | 78.13 | 309,066 | -0.89(-1.13%) |
Feb 08, 2023 | 78.57 | 79.11 | 78.44 | 79.02 | 240,329 | +0.21(+0.26%) |
Feb 07, 2023 | 78.52 | 78.87 | 77.42 | 78.81 | 355,271 | -0.16(-0.20%) |
Feb 06, 2023 | 79.62 | 79.90 | 78.22 | 78.97 | 308,299 | -0.88(-1.11%) |
Feb 03, 2023 | 79.78 | 80.58 | 79.13 | 79.85 | 307,752 | -1.34(-1.66%) |
Feb 02, 2023 | 79.37 | 81.86 | 79.37 | 81.20 | 337,130 | +2.64(+3.36%) |
Feb 01, 2023 | 75.68 | 79.08 | 75.05 | 78.56 | 870,323 | +2.58(+3.40%) |
Jan 31, 2023 | 74.94 | 76.14 | 74.85 | 75.98 | 655,104 | +1.48(+1.99%) |
Jan 30, 2023 | 74.10 | 75.47 | 74.10 | 74.49 | 258,252 | -0.51(-0.68%) |
Jan 27, 2023 | 73.83 | 75.40 | 73.83 | 75.01 | 271,137 | +0.95(+1.29%) |
Jan 26, 2023 | 73.87 | 74.35 | 73.48 | 74.05 | 187,172 | +0.45(+0.61%) |
Jan 25, 2023 | 73.08 | 73.63 | 72.70 | 73.60 | 122,618 | -0.01(-0.01%) |
Jan 24, 2023 | 73.42 | 74.47 | 73.09 | 73.61 | 191,674 | -0.11(-0.15%) |
Jan 23, 2023 | 72.73 | 73.91 | 72.73 | 73.72 | 287,010 | +0.84(+1.16%) |
Jan 20, 2023 | 72.15 | 72.98 | 71.38 | 72.88 | 433,317 | +1.24(+1.73%) |
Jan 19, 2023 | 72.28 | 72.40 | 71.11 | 71.64 | 228,700 | -1.03(-1.42%) |
Jan 18, 2023 | 73.58 | 74.21 | 72.67 | 72.67 | 280,580 | -0.63(-0.86%) |
Jan 17, 2023 | 73.48 | 73.97 | 72.99 | 73.30 | 344,486 | -0.35(-0.48%) |
Jan 13, 2023 | 72.84 | 74.17 | 72.61 | 73.65 | 474,990 | +0.84(+1.16%) |
Jan 12, 2023 | 74.59 | 75.02 | 72.73 | 72.81 | 542,013 | -1.21(-1.63%) |
Jan 11, 2023 | 72.53 | 74.21 | 72.03 | 74.01 | 362,790 | +1.79(+2.47%) |
Jan 10, 2023 | 71.26 | 72.27 | 71.00 | 72.23 | 240,590 | +0.63(+0.88%) |
Jan 09, 2023 | 70.94 | 72.43 | 70.43 | 71.60 | 400,073 | +1.19(+1.69%) |
Jan 06, 2023 | 68.36 | 70.49 | 68.22 | 70.41 | 283,100 | +2.75(+4.06%) |
Jan 05, 2023 | 67.23 | 68.60 | 67.03 | 67.66 | 492,959 | -1.43(-2.07%) |
Jan 04, 2023 | 68.99 | 69.68 | 68.58 | 69.10 | 331,559 | +0.85(+1.25%) |
Jan 03, 2023 | 68.42 | 68.99 | 67.79 | 68.24 | 343,812 | +0.92(+1.37%) |
Dec 30, 2022 | 67.54 | 67.65 | 66.79 | 67.32 | 244,833 | -0.75(-1.10%) |
Dec 29, 2022 | 67.40 | 68.65 | 66.91 | 68.07 | 275,234 | +0.88(+1.31%) |
Dec 28, 2022 | 68.13 | 68.18 | 66.80 | 67.18 | 356,105 | -0.66(-0.97%) |
Dec 27, 2022 | 67.96 | 68.19 | 67.08 | 67.84 | 366,351 | -0.21(-0.30%) |
Dec 23, 2022 | 67.23 | 68.05 | 66.86 | 68.05 | 280,147 | +0.57(+0.84%) |
Dec 22, 2022 | 67.07 | 67.49 | 66.42 | 67.48 | 361,596 | -0.25(-0.36%) |
Dec 21, 2022 | 67.53 | 68.10 | 66.87 | 67.72 | 352,429 | +0.28(+0.42%) |
Dec 20, 2022 | 66.48 | 67.55 | 65.62 | 67.44 | 469,760 | +0.50(+0.75%) |
Dec 19, 2022 | 67.33 | 67.60 | 66.73 | 66.94 | 528,804 | -0.44(-0.66%) |
Dec 16, 2022 | 67.38 | 67.97 | 66.27 | 67.38 | 614,667 | -0.78(-1.14%) |
Dec 15, 2022 | 68.80 | 69.00 | 68.11 | 68.15 | 387,060 | -1.66(-2.38%) |
Dec 14, 2022 | 70.67 | 70.98 | 68.95 | 69.81 | 438,256 | -2.20(-3.05%) |
Dec 13, 2022 | 74.07 | 74.27 | 71.58 | 72.01 | 511,922 | +0.69(+0.96%) |
Dec 12, 2022 | 70.91 | 71.32 | 70.18 | 71.32 | 481,934 | +0.34(+0.48%) |
Dec 09, 2022 | 69.88 | 71.85 | 69.88 | 70.98 | 603,590 | +1.12(+1.60%) |
Dec 08, 2022 | 70.25 | 70.34 | 69.31 | 69.86 | 371,506 | +0.23(+0.32%) |
Dec 07, 2022 | 70.35 | 70.87 | 69.19 | 69.64 | 441,873 | -0.75(-1.06%) |
Dec 06, 2022 | 72.13 | 72.35 | 69.92 | 70.38 | 515,936 | -1.69(-2.34%) |
Dec 05, 2022 | 72.24 | 72.47 | 71.03 | 72.07 | 468,759 | -1.68(-2.28%) |
Dec 02, 2022 | 73.93 | 74.57 | 73.28 | 73.75 | 189,406 | -1.21(-1.61%) |
Dec 01, 2022 | 75.77 | 76.04 | 74.25 | 74.96 | 435,555 | -0.04(-0.05%) |
Nov 30, 2022 | 73.84 | 75.00 | 72.14 | 75.00 | 774,863 | +0.96(+1.30%) |
Nov 29, 2022 | 73.90 | 74.21 | 73.49 | 74.03 | 303,408 | -0.09(-0.12%) |
Nov 28, 2022 | 74.82 | 75.35 | 73.82 | 74.12 | 252,977 | -1.27(-1.68%) |
Nov 25, 2022 | 74.85 | 75.97 | 74.70 | 75.39 | 155,455 | +0.01(+0.01%) |
Nov 23, 2022 | 74.88 | 75.64 | 74.30 | 75.38 | 191,609 | +0.40(+0.54%) |
Nov 22, 2022 | 74.73 | 75.42 | 74.25 | 74.98 | 167,044 | +0.50(+0.67%) |
Nov 21, 2022 | 74.83 | 75.05 | 73.90 | 74.48 | 227,666 | -0.45(-0.60%) |
Nov 18, 2022 | 74.60 | 75.44 | 74.32 | 74.93 | 180,477 | +1.17(+1.58%) |
Nov 17, 2022 | 73.40 | 73.84 | 72.75 | 73.76 | 212,882 | -1.04(-1.39%) |
Nov 16, 2022 | 75.36 | 75.36 | 73.82 | 74.80 | 290,143 | -0.72(-0.95%) |
Nov 15, 2022 | 76.46 | 77.09 | 75.24 | 75.52 | 432,842 | +0.13(+0.17%) |
Nov 14, 2022 | 77.04 | 77.30 | 75.28 | 75.39 | 397,772 | -1.67(-2.17%) |
Nov 11, 2022 | 77.78 | 78.01 | 76.94 | 77.06 | 246,735 | -0.51(-0.66%) |
Nov 10, 2022 | 75.24 | 78.64 | 74.83 | 77.57 | 304,160 | +4.90(+6.74%) |
Nov 09, 2022 | 74.02 | 74.58 | 72.57 | 72.67 | 302,899 | -1.88(-2.53%) |
Nov 08, 2022 | 73.58 | 74.91 | 73.42 | 74.55 | 431,069 | +1.43(+1.96%) |
Nov 07, 2022 | 71.55 | 73.19 | 71.14 | 73.12 | 262,186 | +1.88(+2.65%) |
Nov 04, 2022 | 72.55 | 72.57 | 70.42 | 71.24 | 296,287 | -0.17(-0.23%) |
Nov 03, 2022 | 71.25 | 71.92 | 70.31 | 71.40 | 430,447 | -0.80(-1.11%) |
Nov 02, 2022 | 73.43 | 74.43 | 72.00 | 72.21 | 391,884 | -1.41(-1.91%) |
Nov 01, 2022 | 74.79 | 74.83 | 73.54 | 73.62 | 429,106 | -0.30(-0.41%) |
Oct 31, 2022 | 73.47 | 74.23 | 72.37 | 73.92 | 635,797 | +0.17(+0.23%) |
Oct 28, 2022 | 73.27 | 74.30 | 72.84 | 73.75 | 498,047 | +0.53(+0.72%) |
Oct 27, 2022 | 73.19 | 73.65 | 72.14 | 73.23 | 598,465 | +0.35(+0.48%) |
Oct 26, 2022 | 75.32 | 75.54 | 72.40 | 72.87 | 680,090 | -2.63(-3.48%) |
Oct 25, 2022 | 73.96 | 75.96 | 73.39 | 75.51 | 747,175 | -2.43(-3.11%) |
Oct 24, 2022 | 78.92 | 79.26 | 77.70 | 77.93 | 414,523 | -0.24(-0.31%) |
Oct 21, 2022 | 76.02 | 78.21 | 75.59 | 78.18 | 279,305 | +2.12(+2.79%) |
Oct 20, 2022 | 77.60 | 78.40 | 75.54 | 76.05 | 435,056 | -1.58(-2.04%) |
Oct 19, 2022 | 80.43 | 80.44 | 77.42 | 77.64 | 418,095 | -3.31(-4.08%) |
Oct 18, 2022 | 80.49 | 81.32 | 80.23 | 80.94 | 183,413 | +1.73(+2.19%) |
Oct 17, 2022 | 78.94 | 80.10 | 78.82 | 79.21 | 216,870 | +1.45(+1.86%) |
Oct 14, 2022 | 80.62 | 80.62 | 77.42 | 77.76 | 267,636 | -2.29(-2.86%) |
Oct 13, 2022 | 78.69 | 80.82 | 76.97 | 80.05 | 246,980 | -0.45(-0.56%) |
Oct 12, 2022 | 81.01 | 81.11 | 79.94 | 80.50 | 280,527 | -0.09(-0.11%) |
Oct 11, 2022 | 80.45 | 81.43 | 79.51 | 80.59 | 304,112 | -0.11(-0.13%) |
Oct 10, 2022 | 80.79 | 81.70 | 80.28 | 80.70 | 448,969 | -0.38(-0.47%) |
Oct 07, 2022 | 81.53 | 81.53 | 80.12 | 81.08 | 241,237 | -1.20(-1.46%) |
Oct 06, 2022 | 82.12 | 83.23 | 81.95 | 82.28 | 234,348 | +0.29(+0.36%) |
Oct 05, 2022 | 80.53 | 82.80 | 80.37 | 81.99 | 244,467 | +0.07(+0.08%) |
Oct 04, 2022 | 80.76 | 82.42 | 80.38 | 81.92 | 294,972 | +2.47(+3.12%) |
Oct 03, 2022 | 78.42 | 80.45 | 78.22 | 79.45 | 256,307 | +1.95(+2.51%) |
Sep 30, 2022 | 77.60 | 78.68 | 77.50 | 77.50 | 195,954 | -0.02(-0.03%) |
Sep 29, 2022 | 78.30 | 78.30 | 77.03 | 77.52 | 165,642 | -1.44(-1.82%) |
Sep 28, 2022 | 76.99 | 79.26 | 76.99 | 78.96 | 266,658 | +2.40(+3.13%) |
Sep 27, 2022 | 76.36 | 76.97 | 75.40 | 76.56 | 378,125 | +0.76(+1.01%) |
Sep 26, 2022 | 76.31 | 77.18 | 75.50 | 75.80 | 359,718 | -1.13(-1.47%) |
Sep 23, 2022 | 76.62 | 77.20 | 76.06 | 76.93 | 207,435 | -0.62(-0.79%) |
Sep 22, 2022 | 79.28 | 79.28 | 77.49 | 77.55 | 150,114 | -1.95(-2.45%) |
Sep 21, 2022 | 81.45 | 82.14 | 79.49 | 79.50 | 256,941 | -1.28(-1.59%) |
Sep 20, 2022 | 81.60 | 82.25 | 80.46 | 80.78 | 239,984 | -1.81(-2.19%) |
Sep 19, 2022 | 81.20 | 83.00 | 81.20 | 82.59 | 424,322 | +0.87(+1.07%) |
Sep 16, 2022 | 81.01 | 82.10 | 80.94 | 81.72 | 423,141 | -0.04(-0.05%) |
Sep 15, 2022 | 80.93 | 82.57 | 80.93 | 81.76 | 379,855 | +0.28(+0.35%) |
Sep 14, 2022 | 82.85 | 82.94 | 80.70 | 81.47 | 421,740 | -1.43(-1.72%) |
Sep 13, 2022 | 84.23 | 84.23 | 82.33 | 82.90 | 527,827 | -3.33(-3.86%) |
Sep 12, 2022 | 85.95 | 86.90 | 85.31 | 86.23 | 390,286 | +1.13(+1.33%) |
Sep 09, 2022 | 84.58 | 85.61 | 83.99 | 85.09 | 301,977 | +0.76(+0.90%) |
Sep 08, 2022 | 82.33 | 84.54 | 81.55 | 84.33 | 261,424 | +1.04(+1.24%) |
Sep 07, 2022 | 80.47 | 83.41 | 80.29 | 83.29 | 239,806 | +2.43(+3.00%) |
Sep 06, 2022 | 81.26 | 81.90 | 80.12 | 80.87 | 226,260 | -0.54(-0.66%) |
Sep 02, 2022 | 83.13 | 83.89 | 81.27 | 81.40 | 180,442 | -0.63(-0.76%) |
Sep 01, 2022 | 81.74 | 82.49 | 81.00 | 82.03 | 282,410 | -0.13(-0.15%) |
Aug 31, 2022 | 83.33 | 83.56 | 82.13 | 82.16 | 153,107 | -1.21(-1.45%) |
Aug 30, 2022 | 84.40 | 84.40 | 82.98 | 83.37 | 115,305 | -0.75(-0.90%) |
Aug 29, 2022 | 83.92 | 85.04 | 83.88 | 84.12 | 152,123 | -0.40(-0.47%) |
Aug 26, 2022 | 88.58 | 88.99 | 84.15 | 84.52 | 360,141 | -4.16(-4.69%) |
Aug 25, 2022 | 87.66 | 88.76 | 87.60 | 88.68 | 264,202 | +1.05(+1.19%) |
Aug 24, 2022 | 86.17 | 87.88 | 86.05 | 87.63 | 185,721 | +1.12(+1.29%) |
Aug 23, 2022 | 87.06 | 87.79 | 86.39 | 86.52 | 116,363 | -0.67(-0.76%) |
Aug 22, 2022 | 88.69 | 88.69 | 86.98 | 87.18 | 239,332 | -2.59(-2.89%) |
Aug 19, 2022 | 91.46 | 91.46 | 89.46 | 89.78 | 133,343 | -2.06(-2.25%) |
Aug 18, 2022 | 91.80 | 92.80 | 91.45 | 91.84 | 172,361 | +0.64(+0.70%) |
Aug 17, 2022 | 91.11 | 91.87 | 90.44 | 91.21 | 182,612 | -1.02(-1.10%) |
Aug 16, 2022 | 89.93 | 92.87 | 89.61 | 92.22 | 213,613 | +1.70(+1.88%) |
Aug 15, 2022 | 90.30 | 91.18 | 89.80 | 90.52 | 175,682 | -0.09(-0.10%) |
Aug 12, 2022 | 89.37 | 90.67 | 89.37 | 90.61 | 150,006 | +1.25(+1.40%) |
Aug 11, 2022 | 88.38 | 90.56 | 88.13 | 89.36 | 202,356 | +1.31(+1.49%) |
Aug 10, 2022 | 86.91 | 88.52 | 86.91 | 88.05 | 234,271 | +2.29(+2.67%) |
Aug 09, 2022 | 86.70 | 87.79 | 85.42 | 85.76 | 221,960 | -1.66(-1.90%) |
Aug 08, 2022 | 86.33 | 87.85 | 86.33 | 87.42 | 394,373 | +1.16(+1.35%) |
Aug 05, 2022 | 85.84 | 86.26 | 85.21 | 86.26 | 167,345 | -0.55(-0.63%) |
Aug 04, 2022 | 86.25 | 88.02 | 86.13 | 86.80 | 170,137 | +0.09(+0.10%) |
Aug 03, 2022 | 86.11 | 87.22 | 85.59 | 86.72 | 173,244 | +0.61(+0.71%) |
Aug 02, 2022 | 86.83 | 87.44 | 86.06 | 86.11 | 210,977 | -1.25(-1.43%) |
Aug 01, 2022 | 86.83 | 87.95 | 85.91 | 87.36 | 237,586 | +0.19(+0.21%) |
Jul 29, 2022 | 85.73 | 87.63 | 85.39 | 87.17 | 271,393 | +1.78(+2.08%) |
Jul 28, 2022 | 83.62 | 85.80 | 83.62 | 85.40 | 512,532 | +1.93(+2.31%) |
Jul 27, 2022 | 82.20 | 83.70 | 81.42 | 83.46 | 572,231 | +1.94(+2.38%) |
Jul 26, 2022 | 79.49 | 82.60 | 76.81 | 81.52 | 929,691 | +0.79(+0.98%) |
Jul 25, 2022 | 82.12 | 82.34 | 80.01 | 80.73 | 446,833 | -1.32(-1.61%) |
Jul 22, 2022 | 82.76 | 83.06 | 81.21 | 82.05 | 321,587 | -0.15(-0.18%) |
Jul 21, 2022 | 81.21 | 82.22 | 80.30 | 82.20 | 369,078 | +0.45(+0.55%) |
Jul 20, 2022 | 81.01 | 81.93 | 80.78 | 81.75 | 226,573 | +0.76(+0.94%) |
Jul 19, 2022 | 78.54 | 80.99 | 78.54 | 80.99 | 309,778 | +3.00(+3.85%) |
Jul 18, 2022 | 78.62 | 79.08 | 77.77 | 77.98 | 315,106 | -0.20(-0.26%) |
Jul 15, 2022 | 78.12 | 78.62 | 77.39 | 78.19 | 305,072 | +1.68(+2.19%) |
Jul 14, 2022 | 75.34 | 76.59 | 75.04 | 76.51 | 140,714 | +0.04(+0.05%) |
Jul 13, 2022 | 75.85 | 76.92 | 74.91 | 76.47 | 219,643 | +1.08(+1.44%) |
Jul 12, 2022 | 74.68 | 76.61 | 74.54 | 75.39 | 203,341 | +0.20(+0.27%) |
Jul 11, 2022 | 75.02 | 75.78 | 74.40 | 75.18 | 186,445 | -0.38(-0.50%) |
Jul 08, 2022 | 76.74 | 76.82 | 75.05 | 75.56 | 230,533 | -0.99(-1.29%) |
Jul 07, 2022 | 75.99 | 76.70 | 75.29 | 76.55 | 187,027 | +0.85(+1.12%) |
Jul 06, 2022 | 76.40 | 76.62 | 74.40 | 75.70 | 258,661 | -0.25(-0.33%) |
Jul 05, 2022 | 72.97 | 76.09 | 72.62 | 75.95 | 339,576 | +1.94(+2.62%) |