Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.25 | 53.59 | 52.19 | 53.35 | 732,342 | +0.86(+1.63%) |
Apr 27, 2023 | 51.81 | 53.28 | 51.33 | 52.49 | 501,143 | +0.81(+1.56%) |
Apr 26, 2023 | 50.95 | 52.91 | 50.78 | 51.68 | 458,355 | +0.98(+1.94%) |
Apr 25, 2023 | 52.29 | 53.84 | 50.37 | 50.70 | 619,707 | -2.80(-5.24%) |
Apr 24, 2023 | 53.69 | 54.53 | 53.14 | 53.50 | 754,563 | -0.37(-0.69%) |
Apr 21, 2023 | 53.94 | 54.35 | 52.48 | 53.88 | 698,780 | -0.18(-0.33%) |
Apr 20, 2023 | 54.41 | 54.92 | 53.54 | 54.06 | 783,770 | -1.28(-2.31%) |
Apr 19, 2023 | 52.58 | 55.57 | 52.04 | 55.33 | 895,688 | +2.92(+5.57%) |
Apr 18, 2023 | 52.18 | 54.78 | 51.67 | 52.41 | 1,024,890 | -1.52(-2.83%) |
Apr 17, 2023 | 51.54 | 54.02 | 50.97 | 53.94 | 867,873 | +1.92(+3.69%) |
Apr 14, 2023 | 54.22 | 55.12 | 51.28 | 52.02 | 683,819 | -0.98(-1.86%) |
Apr 13, 2023 | 51.53 | 53.64 | 51.02 | 53.00 | 726,800 | +1.62(+3.16%) |
Apr 12, 2023 | 53.34 | 53.37 | 51.16 | 51.38 | 424,649 | -1.36(-2.57%) |
Apr 11, 2023 | 53.15 | 53.41 | 52.55 | 52.74 | 354,117 | -0.26(-0.48%) |
Apr 10, 2023 | 51.67 | 53.30 | 51.36 | 52.99 | 723,034 | +0.62(+1.18%) |
Apr 06, 2023 | 51.70 | 53.17 | 51.44 | 52.37 | 409,148 | +0.81(+1.56%) |
Apr 05, 2023 | 50.69 | 51.78 | 50.32 | 51.57 | 782,423 | -0.19(-0.36%) |
Apr 04, 2023 | 53.42 | 53.42 | 50.76 | 51.75 | 682,002 | -1.38(-2.59%) |
Apr 03, 2023 | 54.64 | 55.02 | 52.81 | 53.13 | 563,373 | -1.13(-2.08%) |
Mar 31, 2023 | 54.95 | 55.26 | 53.48 | 54.26 | 773,825 | +0.23(+0.42%) |
Mar 30, 2023 | 55.82 | 55.82 | 53.83 | 54.04 | 1,354,802 | -0.88(-1.59%) |
Mar 29, 2023 | 54.79 | 54.97 | 53.43 | 54.91 | 412,104 | +1.01(+1.88%) |
Mar 28, 2023 | 53.54 | 54.77 | 53.02 | 53.90 | 390,649 | +0.01(+0.02%) |
Mar 27, 2023 | 55.32 | 55.63 | 53.84 | 53.89 | 504,747 | +0.52(+0.98%) |
Mar 24, 2023 | 51.19 | 53.47 | 50.57 | 53.37 | 881,720 | +1.71(+3.31%) |
Mar 23, 2023 | 53.63 | 54.50 | 51.22 | 51.66 | 1,028,544 | -1.65(-3.10%) |
Mar 22, 2023 | 57.03 | 58.66 | 53.23 | 53.31 | 983,894 | -4.04(-7.05%) |
Mar 21, 2023 | 56.08 | 58.44 | 56.01 | 57.35 | 1,948,258 | +4.09(+7.68%) |
Mar 20, 2023 | 55.47 | 56.42 | 52.75 | 53.26 | 1,181,265 | -0.67(-1.24%) |
Mar 17, 2023 | 55.31 | 55.31 | 53.28 | 53.93 | 1,919,179 | -2.33(-4.14%) |
Mar 16, 2023 | 54.58 | 57.64 | 54.30 | 56.26 | 2,288,581 | +0.97(+1.76%) |
Mar 15, 2023 | 52.95 | 55.66 | 52.06 | 55.29 | 1,934,213 | +1.00(+1.85%) |
Mar 14, 2023 | 59.60 | 61.79 | 53.20 | 54.28 | 1,759,410 | -1.82(-3.24%) |
Mar 13, 2023 | 55.61 | 59.65 | 51.43 | 56.10 | 2,675,712 | -2.81(-4.78%) |
Mar 10, 2023 | 59.43 | 61.88 | 57.07 | 58.92 | 1,908,720 | -2.27(-3.71%) |
Mar 09, 2023 | 65.43 | 65.60 | 60.79 | 61.19 | 1,506,060 | -5.04(-7.61%) |
Mar 08, 2023 | 67.11 | 67.25 | 65.29 | 66.22 | 1,042,651 | -0.83(-1.23%) |
Mar 07, 2023 | 69.94 | 69.94 | 66.99 | 67.05 | 645,205 | -3.43(-4.87%) |
Mar 06, 2023 | 71.73 | 72.42 | 70.20 | 70.48 | 542,180 | -1.45(-2.01%) |
Mar 03, 2023 | 71.62 | 72.07 | 70.84 | 71.93 | 304,856 | +0.74(+1.04%) |
Mar 02, 2023 | 71.86 | 71.86 | 70.26 | 71.19 | 399,548 | -1.46(-2.00%) |
Mar 01, 2023 | 72.18 | 72.78 | 71.33 | 72.65 | 458,132 | -0.24(-0.32%) |
Feb 28, 2023 | 73.70 | 74.07 | 72.86 | 72.88 | 599,513 | -0.83(-1.12%) |
Feb 27, 2023 | 74.32 | 74.72 | 73.39 | 73.71 | 463,834 | +0.36(+0.50%) |
Feb 24, 2023 | 73.11 | 73.45 | 72.16 | 73.35 | 412,162 | -0.21(-0.28%) |
Feb 23, 2023 | 73.83 | 74.05 | 72.73 | 73.55 | 381,781 | +0.51(+0.70%) |
Feb 22, 2023 | 73.42 | 74.01 | 71.96 | 73.04 | 916,952 | -0.29(-0.39%) |
Feb 21, 2023 | 76.17 | 76.17 | 72.62 | 73.33 | 773,525 | -3.70(-4.80%) |
Feb 17, 2023 | 77.20 | 77.20 | 75.58 | 77.03 | 813,530 | -0.34(-0.45%) |
Feb 16, 2023 | 77.64 | 78.30 | 76.46 | 77.37 | 714,559 | -1.33(-1.69%) |
Feb 15, 2023 | 77.93 | 79.17 | 77.49 | 78.70 | 398,841 | +0.24(+0.30%) |
Feb 14, 2023 | 78.76 | 79.37 | 77.70 | 78.46 | 243,240 | -0.43(-0.55%) |
Feb 13, 2023 | 78.36 | 79.19 | 77.09 | 78.89 | 447,317 | +0.38(+0.49%) |
Feb 10, 2023 | 78.54 | 78.96 | 77.76 | 78.51 | 475,626 | -0.39(-0.50%) |
Feb 09, 2023 | 80.98 | 81.40 | 78.57 | 78.90 | 450,372 | -1.73(-2.15%) |
Feb 08, 2023 | 80.96 | 81.65 | 80.26 | 80.64 | 380,097 | -0.81(-0.99%) |
Feb 07, 2023 | 79.54 | 81.63 | 79.05 | 81.44 | 637,686 | +1.42(+1.77%) |
Feb 06, 2023 | 79.98 | 80.67 | 79.14 | 80.03 | 426,528 | -0.55(-0.68%) |
Feb 03, 2023 | 79.93 | 81.20 | 76.93 | 80.58 | 539,756 | -0.10(-0.12%) |
Feb 02, 2023 | 77.43 | 81.14 | 77.27 | 80.67 | 735,088 | +3.53(+4.58%) |
Feb 01, 2023 | 76.63 | 77.98 | 75.89 | 77.14 | 905,551 | -0.09(-0.11%) |
Jan 31, 2023 | 74.53 | 77.28 | 74.03 | 77.23 | 531,562 | +2.69(+3.61%) |
Jan 30, 2023 | 74.85 | 75.19 | 74.12 | 74.54 | 478,345 | -0.52(-0.69%) |
Jan 27, 2023 | 74.83 | 75.55 | 73.87 | 75.06 | 439,128 | +0.63(+0.84%) |
Jan 26, 2023 | 73.94 | 74.85 | 73.32 | 74.44 | 549,138 | +1.16(+1.58%) |
Jan 25, 2023 | 72.60 | 73.51 | 71.77 | 73.28 | 762,277 | +0.31(+0.43%) |
Jan 24, 2023 | 73.40 | 73.82 | 72.62 | 72.96 | 477,539 | -0.67(-0.91%) |
Jan 23, 2023 | 71.36 | 73.84 | 71.35 | 73.63 | 586,400 | +2.48(+3.49%) |
Jan 20, 2023 | 69.56 | 71.21 | 69.11 | 71.15 | 471,453 | +2.24(+3.25%) |
Jan 19, 2023 | 67.66 | 69.11 | 66.71 | 68.91 | 701,123 | +1.15(+1.69%) |
Jan 18, 2023 | 70.63 | 73.71 | 67.74 | 67.77 | 1,437,359 | -6.50(-8.76%) |
Jan 17, 2023 | 73.45 | 75.03 | 73.21 | 74.27 | 774,847 | +0.66(+0.89%) |
Jan 13, 2023 | 72.78 | 73.93 | 70.95 | 73.61 | 441,300 | +0.29(+0.40%) |
Jan 12, 2023 | 72.66 | 74.02 | 72.22 | 73.32 | 852,871 | +1.21(+1.67%) |
Jan 11, 2023 | 73.37 | 73.38 | 71.76 | 72.11 | 921,346 | -0.68(-0.93%) |
Jan 10, 2023 | 72.34 | 73.08 | 71.35 | 72.79 | 373,449 | +0.47(+0.65%) |
Jan 09, 2023 | 72.62 | 73.04 | 71.60 | 72.32 | 397,583 | -0.02(-0.03%) |
Jan 06, 2023 | 70.64 | 72.82 | 70.42 | 72.34 | 340,138 | +2.18(+3.10%) |
Jan 05, 2023 | 70.73 | 70.81 | 69.49 | 70.16 | 562,474 | -1.29(-1.80%) |
Jan 04, 2023 | 70.72 | 71.91 | 70.72 | 71.44 | 549,755 | +1.49(+2.13%) |
Jan 03, 2023 | 72.61 | 72.75 | 69.23 | 69.95 | 805,847 | -2.05(-2.85%) |
Dec 30, 2022 | 71.42 | 72.21 | 70.77 | 72.00 | 337,987 | +0.01(+0.01%) |
Dec 29, 2022 | 71.61 | 72.58 | 71.00 | 71.99 | 376,772 | +0.75(+1.05%) |
Dec 28, 2022 | 72.48 | 72.58 | 71.12 | 71.25 | 298,210 | -1.02(-1.41%) |
Dec 27, 2022 | 72.16 | 72.68 | 71.49 | 72.27 | 167,754 | +0.07(+0.10%) |
Dec 23, 2022 | 71.63 | 72.40 | 71.05 | 72.20 | 189,973 | +0.68(+0.95%) |
Dec 22, 2022 | 71.59 | 71.76 | 70.20 | 71.52 | 462,249 | -0.60(-0.83%) |
Dec 21, 2022 | 70.59 | 72.27 | 70.47 | 72.12 | 540,001 | +2.02(+2.88%) |
Dec 20, 2022 | 69.49 | 71.17 | 69.48 | 70.10 | 275,994 | +0.34(+0.49%) |
Dec 19, 2022 | 70.06 | 70.40 | 68.91 | 69.76 | 310,151 | +0.36(+0.52%) |
Dec 16, 2022 | 69.42 | 70.29 | 68.35 | 69.39 | 1,682,185 | -0.42(-0.60%) |
Dec 15, 2022 | 70.30 | 70.72 | 68.71 | 69.82 | 518,267 | -1.50(-2.10%) |
Dec 14, 2022 | 72.59 | 72.62 | 70.92 | 71.32 | 307,826 | -1.51(-2.07%) |
Dec 13, 2022 | 75.16 | 76.15 | 72.24 | 72.83 | 395,769 | -1.20(-1.62%) |
Dec 12, 2022 | 73.71 | 75.27 | 72.68 | 74.02 | 288,042 | +0.38(+0.52%) |
Dec 09, 2022 | 74.46 | 74.89 | 73.37 | 73.64 | 303,461 | -0.96(-1.29%) |
Dec 08, 2022 | 74.64 | 75.03 | 73.68 | 74.60 | 342,173 | +0.73(+0.98%) |
Dec 07, 2022 | 72.82 | 73.99 | 72.05 | 73.88 | 413,070 | +0.78(+1.07%) |
Dec 06, 2022 | 75.49 | 76.23 | 72.32 | 73.09 | 649,889 | -2.43(-3.22%) |
Dec 05, 2022 | 80.54 | 80.54 | 74.72 | 75.52 | 460,227 | -5.79(-7.12%) |
Dec 02, 2022 | 81.27 | 81.72 | 80.59 | 81.31 | 180,411 | -0.84(-1.03%) |
Dec 01, 2022 | 82.49 | 82.89 | 80.91 | 82.16 | 250,892 | -0.14(-0.17%) |
Nov 30, 2022 | 79.40 | 82.43 | 78.08 | 82.29 | 479,662 | +2.52(+3.16%) |
Nov 29, 2022 | 79.43 | 80.36 | 79.21 | 79.77 | 209,545 | +0.48(+0.61%) |
Nov 28, 2022 | 81.69 | 81.88 | 79.08 | 79.29 | 232,876 | -3.21(-3.89%) |
Nov 25, 2022 | 82.09 | 82.68 | 81.77 | 82.50 | 62,604 | +0.76(+0.92%) |
Nov 23, 2022 | 82.25 | 82.78 | 80.21 | 81.74 | 190,334 | -0.53(-0.64%) |
Nov 22, 2022 | 81.69 | 82.48 | 81.24 | 82.27 | 247,038 | +1.05(+1.29%) |
Nov 21, 2022 | 79.88 | 81.37 | 79.58 | 81.22 | 289,064 | +1.34(+1.68%) |
Nov 18, 2022 | 79.95 | 80.06 | 78.61 | 79.88 | 322,886 | +1.43(+1.83%) |
Nov 17, 2022 | 80.22 | 80.22 | 78.18 | 78.45 | 388,114 | -2.59(-3.20%) |
Nov 16, 2022 | 83.82 | 84.25 | 80.86 | 81.04 | 267,945 | -3.12(-3.71%) |
Nov 15, 2022 | 84.02 | 84.75 | 83.08 | 84.16 | 261,052 | +1.30(+1.57%) |
Nov 14, 2022 | 83.98 | 84.71 | 82.85 | 82.85 | 331,440 | -1.28(-1.52%) |
Nov 11, 2022 | 85.19 | 86.20 | 83.74 | 84.13 | 387,185 | -0.98(-1.15%) |
Nov 10, 2022 | 80.85 | 85.14 | 80.85 | 85.11 | 356,092 | +5.39(+6.76%) |
Nov 09, 2022 | 81.63 | 81.80 | 79.59 | 79.72 | 307,841 | -2.49(-3.03%) |
Nov 08, 2022 | 81.85 | 83.06 | 80.89 | 82.22 | 249,184 | +0.56(+0.68%) |
Nov 07, 2022 | 81.89 | 82.16 | 80.60 | 81.66 | 283,818 | +0.52(+0.64%) |
Nov 04, 2022 | 80.40 | 81.44 | 79.79 | 81.14 | 244,084 | +1.92(+2.43%) |
Nov 03, 2022 | 77.97 | 79.78 | 76.64 | 79.21 | 234,634 | +0.24(+0.30%) |
Nov 02, 2022 | 81.26 | 81.36 | 78.74 | 78.98 | 264,246 | -2.52(-3.10%) |
Nov 01, 2022 | 81.78 | 82.08 | 81.07 | 81.50 | 265,197 | +0.31(+0.39%) |
Oct 31, 2022 | 79.98 | 81.44 | 79.51 | 81.19 | 432,867 | +0.44(+0.55%) |
Oct 28, 2022 | 79.39 | 80.81 | 78.53 | 80.75 | 384,031 | +2.04(+2.60%) |
Oct 27, 2022 | 80.18 | 80.57 | 78.37 | 78.70 | 737,465 | -0.44(-0.56%) |
Oct 26, 2022 | 79.38 | 80.53 | 78.92 | 79.14 | 509,727 | -0.08(-0.10%) |
Oct 25, 2022 | 77.45 | 79.59 | 77.45 | 79.22 | 786,177 | +1.68(+2.17%) |
Oct 24, 2022 | 78.78 | 78.96 | 77.03 | 77.54 | 684,515 | -0.55(-0.70%) |
Oct 21, 2022 | 78.49 | 78.69 | 76.44 | 78.09 | 532,356 | +0.47(+0.61%) |
Oct 20, 2022 | 80.81 | 80.81 | 76.30 | 77.62 | 1,103,782 | -2.90(-3.60%) |
Oct 19, 2022 | 84.20 | 85.95 | 79.76 | 80.51 | 1,555,995 | -5.12(-5.98%) |
Oct 18, 2022 | 87.02 | 87.07 | 84.83 | 85.63 | 617,942 | +0.14(+0.16%) |
Oct 17, 2022 | 84.92 | 85.97 | 83.69 | 85.49 | 493,180 | +1.92(+2.29%) |
Oct 14, 2022 | 86.11 | 86.84 | 83.44 | 83.58 | 631,509 | -1.75(-2.05%) |
Oct 13, 2022 | 79.92 | 85.69 | 79.42 | 85.33 | 578,423 | +4.18(+5.15%) |
Oct 12, 2022 | 81.00 | 81.87 | 79.89 | 81.15 | 307,168 | +0.27(+0.34%) |
Oct 11, 2022 | 80.24 | 82.69 | 79.88 | 80.88 | 569,277 | +0.04(+0.05%) |
Oct 10, 2022 | 81.06 | 82.01 | 80.21 | 80.84 | 335,240 | +0.09(+0.11%) |
Oct 07, 2022 | 83.05 | 83.05 | 80.55 | 80.75 | 574,887 | -2.81(-3.36%) |
Oct 06, 2022 | 83.71 | 84.71 | 83.14 | 83.56 | 663,582 | -1.35(-1.59%) |
Oct 05, 2022 | 84.80 | 85.50 | 84.29 | 84.91 | 429,155 | -1.00(-1.16%) |
Oct 04, 2022 | 82.58 | 85.93 | 82.17 | 85.90 | 525,086 | +4.19(+5.12%) |
Oct 03, 2022 | 80.07 | 81.98 | 78.81 | 81.72 | 399,535 | +2.38(+3.00%) |
Sep 30, 2022 | 79.38 | 81.26 | 79.05 | 79.34 | 475,877 | +0.02(+0.02%) |
Sep 29, 2022 | 79.69 | 80.00 | 78.73 | 79.32 | 341,993 | -1.50(-1.85%) |
Sep 28, 2022 | 79.19 | 81.55 | 79.08 | 80.82 | 366,835 | +1.67(+2.11%) |
Sep 27, 2022 | 80.04 | 80.93 | 78.08 | 79.14 | 438,288 | -0.79(-0.99%) |
Sep 26, 2022 | 78.72 | 80.58 | 78.72 | 79.94 | 669,106 | +0.46(+0.58%) |
Sep 23, 2022 | 80.14 | 80.84 | 77.92 | 79.48 | 573,019 | -1.52(-1.87%) |
Sep 22, 2022 | 82.25 | 82.25 | 80.12 | 80.99 | 451,689 | -0.81(-0.99%) |
Sep 21, 2022 | 82.82 | 84.28 | 81.77 | 81.81 | 385,388 | -1.08(-1.30%) |
Sep 20, 2022 | 82.41 | 83.19 | 81.92 | 82.88 | 340,876 | +0.05(+0.06%) |
Sep 19, 2022 | 79.42 | 82.96 | 77.81 | 82.83 | 379,915 | +2.48(+3.09%) |
Sep 16, 2022 | 81.50 | 81.81 | 79.58 | 80.35 | 947,321 | -1.69(-2.06%) |
Sep 15, 2022 | 80.25 | 82.63 | 80.04 | 82.04 | 430,131 | +1.59(+1.98%) |
Sep 14, 2022 | 79.65 | 80.57 | 78.46 | 80.45 | 666,038 | +1.21(+1.53%) |
Sep 13, 2022 | 79.67 | 80.18 | 78.90 | 79.23 | 355,682 | -2.12(-2.61%) |
Sep 12, 2022 | 81.20 | 82.58 | 80.73 | 81.36 | 322,334 | +0.23(+0.29%) |
Sep 09, 2022 | 79.82 | 81.25 | 79.78 | 81.12 | 307,313 | +1.70(+2.14%) |
Sep 08, 2022 | 76.40 | 79.52 | 76.11 | 79.42 | 270,587 | +2.31(+2.99%) |
Sep 07, 2022 | 75.07 | 77.32 | 74.79 | 77.11 | 246,901 | +1.62(+2.15%) |
Sep 06, 2022 | 77.41 | 77.41 | 74.83 | 75.49 | 252,337 | -1.51(-1.96%) |
Sep 02, 2022 | 78.59 | 79.43 | 76.61 | 76.99 | 303,561 | -0.94(-1.21%) |
Sep 01, 2022 | 78.84 | 79.04 | 77.15 | 77.93 | 262,474 | -1.03(-1.30%) |
Aug 31, 2022 | 79.42 | 80.15 | 78.44 | 78.96 | 288,604 | -0.46(-0.58%) |
Aug 30, 2022 | 79.79 | 80.41 | 78.75 | 79.42 | 280,051 | -0.08(-0.10%) |
Aug 29, 2022 | 79.79 | 80.16 | 79.20 | 79.50 | 241,771 | -0.76(-0.95%) |
Aug 26, 2022 | 82.76 | 83.15 | 80.26 | 80.26 | 324,830 | -2.26(-2.74%) |
Aug 25, 2022 | 80.90 | 82.60 | 80.72 | 82.52 | 216,531 | +1.77(+2.19%) |
Aug 24, 2022 | 81.00 | 81.24 | 80.27 | 80.75 | 155,016 | -0.38(-0.47%) |
Aug 23, 2022 | 81.33 | 82.22 | 80.32 | 81.13 | 192,043 | -0.25(-0.31%) |
Aug 22, 2022 | 82.27 | 82.64 | 81.15 | 81.38 | 249,792 | -2.13(-2.55%) |
Aug 19, 2022 | 83.97 | 84.15 | 83.14 | 83.52 | 280,533 | -1.42(-1.67%) |
Aug 18, 2022 | 85.06 | 85.09 | 84.02 | 84.94 | 318,198 | +0.02(+0.02%) |
Aug 17, 2022 | 84.62 | 85.48 | 83.92 | 84.92 | 294,955 | -0.84(-0.98%) |
Aug 16, 2022 | 84.16 | 85.86 | 83.83 | 85.76 | 343,694 | +1.41(+1.67%) |
Aug 15, 2022 | 83.17 | 84.40 | 82.41 | 84.35 | 251,260 | +0.78(+0.94%) |
Aug 12, 2022 | 83.00 | 83.65 | 82.42 | 83.57 | 247,663 | +1.14(+1.39%) |
Aug 11, 2022 | 81.87 | 83.17 | 81.87 | 82.42 | 415,761 | +1.12(+1.37%) |
Aug 10, 2022 | 79.98 | 81.65 | 79.98 | 81.31 | 394,845 | +2.36(+2.99%) |
Aug 09, 2022 | 78.71 | 79.00 | 78.07 | 78.95 | 771,826 | +0.24(+0.31%) |
Aug 08, 2022 | 79.07 | 79.81 | 78.52 | 78.70 | 230,196 | -0.36(-0.46%) |
Aug 05, 2022 | 77.07 | 79.11 | 76.78 | 79.07 | 381,298 | +1.73(+2.24%) |
Aug 04, 2022 | 77.65 | 78.21 | 77.10 | 77.33 | 208,229 | -0.73(-0.94%) |
Aug 03, 2022 | 77.39 | 78.19 | 77.09 | 78.07 | 213,669 | +0.92(+1.19%) |
Aug 02, 2022 | 77.41 | 77.94 | 76.93 | 77.15 | 245,449 | -0.61(-0.79%) |
Aug 01, 2022 | 76.80 | 78.38 | 76.38 | 77.77 | 379,806 | +0.60(+0.77%) |
Jul 29, 2022 | 76.80 | 78.00 | 76.80 | 77.17 | 680,383 | +0.50(+0.65%) |
Jul 28, 2022 | 76.13 | 77.17 | 75.64 | 76.67 | 287,900 | +0.36(+0.47%) |
Jul 27, 2022 | 75.58 | 76.81 | 75.26 | 76.31 | 268,537 | +0.90(+1.19%) |
Jul 26, 2022 | 75.08 | 76.27 | 74.86 | 75.41 | 367,540 | -0.49(-0.64%) |
Jul 25, 2022 | 75.27 | 76.08 | 74.71 | 75.90 | 484,424 | +0.91(+1.21%) |
Jul 22, 2022 | 76.49 | 77.00 | 74.41 | 74.99 | 426,873 | -1.60(-2.09%) |
Jul 21, 2022 | 76.15 | 76.67 | 74.79 | 76.59 | 700,199 | +0.06(+0.08%) |
Jul 20, 2022 | 74.15 | 77.56 | 73.08 | 76.54 | 1,122,527 | +3.48(+4.77%) |
Jul 19, 2022 | 71.69 | 73.61 | 71.49 | 73.05 | 584,020 | +2.57(+3.64%) |
Jul 18, 2022 | 70.63 | 71.75 | 70.12 | 70.49 | 302,093 | +0.63(+0.91%) |
Jul 15, 2022 | 68.37 | 70.48 | 67.55 | 69.85 | 487,065 | +2.85(+4.25%) |
Jul 14, 2022 | 67.17 | 68.03 | 66.20 | 67.00 | 521,407 | -1.91(-2.77%) |
Jul 13, 2022 | 69.49 | 69.49 | 68.21 | 68.92 | 335,831 | -1.18(-1.68%) |
Jul 12, 2022 | 69.75 | 71.28 | 69.04 | 70.10 | 652,682 | +0.18(+0.25%) |
Jul 11, 2022 | 69.98 | 71.46 | 69.80 | 69.92 | 531,602 | -2.53(-3.49%) |
Jul 08, 2022 | 72.75 | 73.15 | 71.77 | 72.45 | 471,507 | +0.13(+0.18%) |
Jul 07, 2022 | 72.19 | 72.86 | 71.31 | 72.32 | 626,688 | +1.63(+2.30%) |
Jul 06, 2022 | 71.09 | 72.17 | 70.42 | 70.69 | 784,204 | -1.32(-1.83%) |
Jul 05, 2022 | 70.23 | 72.03 | 69.93 | 72.01 | 332,115 | -0.06(-0.08%) |
Jul 01, 2022 | 69.99 | 72.36 | 69.75 | 72.07 | 403,076 | +1.52(+2.16%) |
Jun 30, 2022 | 69.55 | 71.53 | 69.00 | 70.55 | 415,979 | -0.47(-0.66%) |
Jun 29, 2022 | 71.07 | 71.10 | 69.80 | 71.01 | 491,275 | +0.40(+0.57%) |
Jun 28, 2022 | 70.98 | 71.97 | 70.46 | 70.61 | 399,790 | -0.08(-0.11%) |
Jun 27, 2022 | 71.76 | 71.92 | 70.27 | 70.69 | 317,042 | -0.33(-0.47%) |
Jun 24, 2022 | 67.71 | 71.32 | 67.19 | 71.02 | 827,512 | +4.14(+6.18%) |
Jun 23, 2022 | 68.97 | 68.98 | 66.24 | 66.89 | 605,828 | -2.28(-3.30%) |
Jun 22, 2022 | 68.46 | 69.31 | 68.31 | 69.17 | 856,494 | -0.28(-0.41%) |
Jun 21, 2022 | 70.59 | 71.57 | 69.30 | 69.45 | 323,381 | +0.26(+0.38%) |
Jun 17, 2022 | 68.71 | 70.23 | 68.23 | 69.19 | 666,286 | +1.17(+1.72%) |
Jun 16, 2022 | 69.69 | 69.97 | 67.73 | 68.02 | 427,203 | -3.35(-4.69%) |
Jun 15, 2022 | 71.60 | 72.78 | 70.39 | 71.37 | 487,814 | +0.31(+0.44%) |
Jun 14, 2022 | 70.72 | 71.76 | 70.18 | 71.05 | 342,094 | +0.90(+1.28%) |
Jun 13, 2022 | 70.91 | 71.08 | 69.45 | 70.16 | 700,329 | -1.80(-2.51%) |
Jun 10, 2022 | 72.69 | 73.79 | 71.40 | 71.96 | 507,319 | -2.86(-3.82%) |
Jun 09, 2022 | 77.31 | 77.73 | 74.67 | 74.82 | 349,643 | -2.92(-3.75%) |
Jun 08, 2022 | 77.91 | 78.43 | 77.28 | 77.74 | 266,477 | -0.99(-1.25%) |
Jun 07, 2022 | 77.07 | 78.74 | 76.98 | 78.72 | 405,233 | +0.66(+0.85%) |
Jun 06, 2022 | 79.33 | 79.75 | 77.79 | 78.06 | 443,608 | -0.39(-0.50%) |
Jun 03, 2022 | 78.85 | 79.39 | 78.18 | 78.45 | 197,285 | -1.05(-1.33%) |
Jun 02, 2022 | 78.10 | 79.60 | 77.68 | 79.50 | 388,032 | +1.40(+1.79%) |
Jun 01, 2022 | 79.61 | 79.76 | 76.90 | 78.11 | 452,466 | -1.33(-1.67%) |
May 31, 2022 | 78.82 | 80.36 | 77.86 | 79.43 | 564,890 | +0.02(+0.02%) |
May 27, 2022 | 78.35 | 79.42 | 78.06 | 79.41 | 685,990 | +1.03(+1.32%) |
May 26, 2022 | 77.64 | 78.87 | 77.64 | 78.38 | 452,449 | +1.20(+1.55%) |
May 25, 2022 | 75.39 | 77.47 | 75.05 | 77.18 | 371,828 | +1.37(+1.80%) |
May 24, 2022 | 75.29 | 76.47 | 73.69 | 75.81 | 485,700 | +0.03(+0.04%) |
May 23, 2022 | 75.67 | 76.83 | 74.53 | 75.79 | 338,673 | +1.31(+1.76%) |
May 20, 2022 | 74.59 | 75.49 | 72.85 | 74.48 | 447,870 | +0.49(+0.66%) |
May 19, 2022 | 73.18 | 75.24 | 72.93 | 73.99 | 514,655 | +0.09(+0.12%) |
May 18, 2022 | 74.74 | 76.02 | 73.59 | 73.90 | 372,274 | -2.04(-2.68%) |
May 17, 2022 | 74.22 | 76.18 | 73.76 | 75.94 | 368,710 | +3.25(+4.47%) |
May 16, 2022 | 73.75 | 74.34 | 71.94 | 72.69 | 285,920 | -1.39(-1.87%) |
May 13, 2022 | 74.10 | 75.31 | 73.33 | 74.08 | 389,920 | +0.77(+1.05%) |
May 12, 2022 | 73.56 | 73.77 | 71.80 | 73.31 | 752,396 | -0.35(-0.48%) |
May 11, 2022 | 74.34 | 76.26 | 73.52 | 73.66 | 411,228 | -0.84(-1.13%) |
May 10, 2022 | 75.68 | 76.21 | 73.17 | 74.50 | 815,193 | -0.36(-0.48%) |
May 09, 2022 | 74.79 | 75.68 | 74.06 | 74.86 | 364,530 | -0.61(-0.81%) |
May 06, 2022 | 76.39 | 77.38 | 74.43 | 75.47 | 366,459 | -1.68(-2.18%) |
May 05, 2022 | 78.70 | 78.87 | 75.58 | 77.15 | 259,778 | -2.20(-2.78%) |
May 04, 2022 | 76.73 | 79.63 | 76.52 | 79.36 | 372,125 | +2.34(+3.03%) |
May 03, 2022 | 76.46 | 78.08 | 75.84 | 77.02 | 399,482 | +0.81(+1.06%) |