Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.85 | 90.77 | 89.61 | 90.70 | 291,536 | +0.35(+0.39%) |
Apr 27, 2023 | 88.22 | 90.66 | 87.93 | 90.34 | 388,268 | +2.46(+2.79%) |
Apr 26, 2023 | 87.60 | 88.95 | 87.04 | 87.89 | 271,457 | -0.08(-0.09%) |
Apr 25, 2023 | 89.13 | 89.69 | 87.23 | 87.97 | 257,600 | -1.42(-1.59%) |
Apr 24, 2023 | 88.11 | 89.49 | 87.84 | 89.38 | 223,706 | +0.97(+1.10%) |
Apr 21, 2023 | 87.34 | 88.72 | 86.63 | 88.42 | 315,515 | +0.84(+0.96%) |
Apr 20, 2023 | 84.25 | 87.64 | 84.23 | 87.57 | 270,524 | +2.89(+3.41%) |
Apr 19, 2023 | 86.19 | 86.19 | 84.23 | 84.69 | 312,628 | -1.63(-1.89%) |
Apr 18, 2023 | 86.95 | 87.44 | 85.74 | 86.32 | 263,933 | -0.09(-0.10%) |
Apr 17, 2023 | 86.10 | 86.47 | 84.77 | 86.41 | 220,096 | +0.84(+0.98%) |
Apr 14, 2023 | 85.82 | 87.40 | 85.13 | 85.57 | 306,040 | +0.17(+0.19%) |
Apr 13, 2023 | 85.63 | 86.66 | 85.35 | 85.40 | 189,919 | +0.03(+0.03%) |
Apr 12, 2023 | 86.67 | 87.05 | 85.33 | 85.37 | 202,516 | -1.09(-1.26%) |
Apr 11, 2023 | 85.24 | 86.66 | 85.24 | 86.46 | 268,687 | +1.09(+1.27%) |
Apr 10, 2023 | 84.49 | 86.16 | 84.38 | 85.37 | 314,208 | +0.24(+0.29%) |
Apr 06, 2023 | 85.44 | 85.44 | 84.05 | 85.13 | 236,309 | -0.21(-0.24%) |
Apr 05, 2023 | 85.73 | 86.20 | 85.09 | 85.33 | 174,651 | -0.94(-1.09%) |
Apr 04, 2023 | 87.60 | 87.67 | 85.08 | 86.27 | 288,559 | -1.28(-1.46%) |
Apr 03, 2023 | 86.28 | 87.78 | 85.46 | 87.55 | 404,189 | +1.85(+2.16%) |
Mar 31, 2023 | 84.11 | 85.85 | 84.01 | 85.71 | 473,162 | +2.77(+3.34%) |
Mar 30, 2023 | 83.16 | 83.70 | 82.54 | 82.94 | 216,441 | +0.56(+0.68%) |
Mar 29, 2023 | 83.56 | 83.68 | 81.81 | 82.38 | 470,007 | -0.96(-1.15%) |
Mar 28, 2023 | 82.03 | 83.95 | 82.03 | 83.34 | 245,245 | +1.14(+1.39%) |
Mar 27, 2023 | 82.08 | 83.06 | 82.05 | 82.19 | 370,079 | +0.44(+0.54%) |
Mar 24, 2023 | 81.25 | 82.58 | 80.71 | 81.75 | 322,796 | +0.14(+0.17%) |
Mar 23, 2023 | 82.86 | 83.55 | 79.58 | 81.62 | 356,674 | -0.86(-1.04%) |
Mar 22, 2023 | 81.90 | 83.81 | 81.04 | 82.48 | 508,818 | +0.62(+0.75%) |
Mar 21, 2023 | 82.95 | 83.19 | 81.66 | 81.86 | 292,345 | -0.35(-0.43%) |
Mar 20, 2023 | 79.53 | 82.40 | 79.53 | 82.21 | 605,456 | +2.95(+3.72%) |
Mar 17, 2023 | 78.71 | 79.97 | 78.36 | 79.27 | 629,107 | +0.22(+0.27%) |
Mar 16, 2023 | 77.61 | 80.09 | 76.80 | 79.05 | 363,040 | +0.54(+0.69%) |
Mar 15, 2023 | 76.82 | 78.61 | 76.45 | 78.51 | 340,421 | +0.09(+0.11%) |
Mar 14, 2023 | 78.32 | 79.47 | 77.42 | 78.43 | 344,683 | +2.51(+3.31%) |
Mar 13, 2023 | 77.59 | 78.30 | 75.64 | 75.91 | 601,661 | -2.73(-3.48%) |
Mar 10, 2023 | 80.03 | 81.24 | 78.42 | 78.64 | 307,822 | -1.71(-2.13%) |
Mar 09, 2023 | 83.65 | 83.99 | 80.31 | 80.36 | 412,268 | -3.24(-3.88%) |
Mar 08, 2023 | 84.08 | 84.36 | 82.56 | 83.60 | 291,799 | -0.68(-0.81%) |
Mar 07, 2023 | 85.17 | 86.02 | 83.59 | 84.28 | 365,298 | -0.64(-0.76%) |
Mar 06, 2023 | 84.92 | 84.98 | 83.95 | 84.92 | 341,241 | -0.18(-0.21%) |
Mar 03, 2023 | 85.48 | 85.71 | 83.67 | 85.10 | 433,898 | -0.38(-0.44%) |
Mar 02, 2023 | 83.69 | 86.49 | 82.31 | 85.47 | 687,580 | +2.67(+3.22%) |
Mar 01, 2023 | 80.51 | 84.84 | 78.81 | 82.81 | 1,073,065 | +6.53(+8.56%) |
Feb 28, 2023 | 75.93 | 78.02 | 75.74 | 76.28 | 549,846 | +0.63(+0.84%) |
Feb 27, 2023 | 76.91 | 77.24 | 75.64 | 75.65 | 501,182 | -1.00(-1.31%) |
Feb 24, 2023 | 76.09 | 77.27 | 75.70 | 76.65 | 446,190 | -0.18(-0.24%) |
Feb 23, 2023 | 78.67 | 78.91 | 76.24 | 76.84 | 280,522 | -1.76(-2.24%) |
Feb 22, 2023 | 77.49 | 78.65 | 76.66 | 78.60 | 363,201 | +1.23(+1.58%) |
Feb 21, 2023 | 78.69 | 79.61 | 76.90 | 77.37 | 281,843 | -1.97(-2.48%) |
Feb 17, 2023 | 79.55 | 80.12 | 78.23 | 79.34 | 278,114 | +0.01(+0.01%) |
Feb 16, 2023 | 77.73 | 79.64 | 77.66 | 79.33 | 258,688 | +1.15(+1.47%) |
Feb 15, 2023 | 77.37 | 78.25 | 76.53 | 78.18 | 207,575 | +0.47(+0.60%) |
Feb 14, 2023 | 76.54 | 78.40 | 76.01 | 77.71 | 368,756 | +1.11(+1.45%) |
Feb 13, 2023 | 75.96 | 76.78 | 75.52 | 76.60 | 225,036 | +0.75(+0.99%) |
Feb 10, 2023 | 73.44 | 76.87 | 73.44 | 75.85 | 402,943 | +2.33(+3.16%) |
Feb 09, 2023 | 76.85 | 76.85 | 73.52 | 73.53 | 229,307 | -2.65(-3.47%) |
Feb 08, 2023 | 76.27 | 76.31 | 75.17 | 76.17 | 199,712 | -0.46(-0.60%) |
Feb 07, 2023 | 76.19 | 76.63 | 75.22 | 76.63 | 275,051 | +0.01(+0.01%) |
Feb 06, 2023 | 75.96 | 76.83 | 75.25 | 76.62 | 247,560 | +0.49(+0.64%) |
Feb 03, 2023 | 76.58 | 76.72 | 75.08 | 76.13 | 246,936 | -1.07(-1.39%) |
Feb 02, 2023 | 73.93 | 77.36 | 73.80 | 77.20 | 365,359 | +3.28(+4.44%) |
Feb 01, 2023 | 73.84 | 74.68 | 72.73 | 73.93 | 265,063 | +0.00(+0.00%) |
Jan 31, 2023 | 73.58 | 74.30 | 73.01 | 73.93 | 315,821 | +0.28(+0.38%) |
Jan 30, 2023 | 73.03 | 73.69 | 71.97 | 73.64 | 263,787 | +0.13(+0.17%) |
Jan 27, 2023 | 72.87 | 73.67 | 72.26 | 73.52 | 317,428 | +0.68(+0.94%) |
Jan 26, 2023 | 73.36 | 73.77 | 71.25 | 72.84 | 382,122 | +0.12(+0.16%) |
Jan 25, 2023 | 71.64 | 72.88 | 70.31 | 72.72 | 329,524 | +0.70(+0.97%) |
Jan 24, 2023 | 72.66 | 72.78 | 71.59 | 72.02 | 291,604 | -0.55(-0.76%) |
Jan 23, 2023 | 72.95 | 73.00 | 70.97 | 72.57 | 409,583 | -0.12(-0.16%) |
Jan 20, 2023 | 70.73 | 72.74 | 69.78 | 72.69 | 316,932 | +2.70(+3.86%) |
Jan 19, 2023 | 72.42 | 72.76 | 69.95 | 69.99 | 491,124 | -1.48(-2.07%) |
Jan 18, 2023 | 74.43 | 75.29 | 71.44 | 71.46 | 231,625 | -2.93(-3.94%) |
Jan 17, 2023 | 73.52 | 75.13 | 73.52 | 74.39 | 295,869 | +0.51(+0.68%) |
Jan 13, 2023 | 73.95 | 75.30 | 73.71 | 73.89 | 365,582 | -0.71(-0.95%) |
Jan 12, 2023 | 75.14 | 76.32 | 74.21 | 74.60 | 314,701 | +0.55(+0.75%) |
Jan 11, 2023 | 74.73 | 76.20 | 72.82 | 74.04 | 434,295 | -0.54(-0.72%) |
Jan 10, 2023 | 71.40 | 75.86 | 71.14 | 74.58 | 692,356 | +3.42(+4.81%) |
Jan 09, 2023 | 68.67 | 71.41 | 68.11 | 71.15 | 686,489 | +2.97(+4.35%) |
Jan 06, 2023 | 66.28 | 68.91 | 65.76 | 68.19 | 413,927 | +2.12(+3.21%) |
Jan 05, 2023 | 66.41 | 66.69 | 65.35 | 66.06 | 286,203 | -0.53(-0.79%) |
Jan 04, 2023 | 66.30 | 67.71 | 66.27 | 66.59 | 393,241 | +0.71(+1.08%) |
Jan 03, 2023 | 67.13 | 67.71 | 64.72 | 65.88 | 390,524 | -0.51(-0.76%) |
Dec 30, 2022 | 66.91 | 67.12 | 65.71 | 66.39 | 266,837 | -0.75(-1.12%) |
Dec 29, 2022 | 65.67 | 67.47 | 65.50 | 67.13 | 237,848 | +2.15(+3.31%) |
Dec 28, 2022 | 65.92 | 66.32 | 64.38 | 64.98 | 226,522 | -0.76(-1.15%) |
Dec 27, 2022 | 65.88 | 66.36 | 63.94 | 65.74 | 257,218 | -0.26(-0.40%) |
Dec 23, 2022 | 66.10 | 66.70 | 65.52 | 66.01 | 247,596 | +0.14(+0.21%) |
Dec 22, 2022 | 65.51 | 66.95 | 64.81 | 65.87 | 467,728 | +0.25(+0.39%) |
Dec 21, 2022 | 64.42 | 66.07 | 64.41 | 65.62 | 301,826 | -0.02(-0.03%) |
Dec 20, 2022 | 65.25 | 66.80 | 64.91 | 65.64 | 353,751 | +0.08(+0.12%) |
Dec 19, 2022 | 67.34 | 67.34 | 65.54 | 65.56 | 339,860 | -1.75(-2.60%) |
Dec 16, 2022 | 66.46 | 67.71 | 65.46 | 67.31 | 681,014 | -0.15(-0.22%) |
Dec 15, 2022 | 66.24 | 67.59 | 65.67 | 67.46 | 469,334 | +0.40(+0.59%) |
Dec 14, 2022 | 64.55 | 67.25 | 64.55 | 67.06 | 477,833 | +2.73(+4.25%) |
Dec 13, 2022 | 68.02 | 68.46 | 64.04 | 64.32 | 563,880 | -3.32(-4.91%) |
Dec 12, 2022 | 67.68 | 67.76 | 66.69 | 67.64 | 274,507 | -0.20(-0.30%) |
Dec 09, 2022 | 67.62 | 68.42 | 67.31 | 67.84 | 283,767 | +0.13(+0.19%) |
Dec 08, 2022 | 66.33 | 67.77 | 66.04 | 67.72 | 242,986 | +1.71(+2.59%) |
Dec 07, 2022 | 66.54 | 67.45 | 65.68 | 66.01 | 230,942 | -0.73(-1.09%) |
Dec 06, 2022 | 67.24 | 67.65 | 66.51 | 66.74 | 220,233 | -0.68(-1.01%) |
Dec 05, 2022 | 67.55 | 67.56 | 65.88 | 67.42 | 465,582 | -0.16(-0.24%) |
Dec 02, 2022 | 67.51 | 68.26 | 66.93 | 67.58 | 374,187 | -0.67(-0.98%) |
Dec 01, 2022 | 70.33 | 70.36 | 68.24 | 68.25 | 321,450 | -1.65(-2.37%) |
Nov 30, 2022 | 69.84 | 70.31 | 68.98 | 69.90 | 408,414 | -0.23(-0.33%) |
Nov 29, 2022 | 70.39 | 70.84 | 69.78 | 70.13 | 350,320 | +0.04(+0.06%) |
Nov 28, 2022 | 70.14 | 71.03 | 68.87 | 70.09 | 780,937 | +0.00(+0.00%) |
Nov 25, 2022 | 69.50 | 70.68 | 68.97 | 70.09 | 387,224 | +0.53(+0.76%) |
Nov 23, 2022 | 68.69 | 71.12 | 68.13 | 69.56 | 963,652 | +0.69(+1.00%) |
Nov 22, 2022 | 76.39 | 76.39 | 66.72 | 68.88 | 1,839,322 | -13.26(-16.14%) |
Nov 21, 2022 | 82.71 | 83.25 | 81.80 | 82.13 | 365,149 | -0.44(-0.53%) |
Nov 18, 2022 | 84.35 | 84.40 | 81.41 | 82.57 | 289,279 | +0.00(+0.00%) |
Nov 17, 2022 | 81.94 | 83.16 | 80.94 | 82.57 | 153,704 | -0.69(-0.82%) |
Nov 16, 2022 | 83.66 | 84.11 | 82.54 | 83.25 | 185,506 | -1.30(-1.53%) |
Nov 15, 2022 | 83.34 | 85.43 | 82.14 | 84.55 | 354,103 | +2.61(+3.19%) |
Nov 14, 2022 | 82.08 | 83.33 | 80.73 | 81.94 | 284,348 | -0.25(-0.31%) |
Nov 11, 2022 | 84.99 | 85.03 | 80.41 | 82.19 | 434,860 | -2.35(-2.78%) |
Nov 10, 2022 | 82.70 | 86.92 | 81.18 | 84.54 | 476,845 | +4.94(+6.21%) |
Nov 09, 2022 | 80.06 | 81.05 | 79.33 | 79.60 | 179,797 | -1.17(-1.45%) |
Nov 08, 2022 | 82.21 | 83.29 | 80.43 | 80.77 | 220,772 | -2.45(-2.94%) |
Nov 07, 2022 | 83.85 | 84.46 | 82.69 | 83.21 | 312,961 | -0.28(-0.34%) |
Nov 04, 2022 | 83.16 | 84.24 | 81.58 | 83.50 | 234,238 | +1.85(+2.26%) |
Nov 03, 2022 | 82.81 | 83.96 | 81.18 | 81.65 | 301,767 | -1.72(-2.06%) |
Nov 02, 2022 | 85.05 | 83.20 | 83.37 | 236,280 | -2.05(-2.40%) | |
Nov 01, 2022 | 86.05 | 86.40 | 84.70 | 85.42 | 183,547 | +0.12(+0.14%) |
Oct 31, 2022 | 85.56 | 86.21 | 84.76 | 85.30 | 233,302 | -0.26(-0.31%) |
Oct 28, 2022 | 82.92 | 85.93 | 82.54 | 85.56 | 332,713 | +3.06(+3.70%) |
Oct 27, 2022 | 83.83 | 84.86 | 82.15 | 82.51 | 270,979 | -0.66(-0.79%) |
Oct 26, 2022 | 83.86 | 86.58 | 83.00 | 83.17 | 331,554 | +0.14(+0.16%) |
Oct 25, 2022 | 80.18 | 83.64 | 80.18 | 83.03 | 224,168 | +2.70(+3.36%) |
Oct 24, 2022 | 79.83 | 80.81 | 78.92 | 80.33 | 170,340 | +0.76(+0.96%) |
Oct 21, 2022 | 78.56 | 80.39 | 77.86 | 79.57 | 248,121 | +1.63(+2.10%) |
Oct 20, 2022 | 78.77 | 80.65 | 77.29 | 77.94 | 241,334 | -1.27(-1.60%) |
Oct 19, 2022 | 79.02 | 80.78 | 78.03 | 79.20 | 198,722 | -1.27(-1.57%) |
Oct 18, 2022 | 78.54 | 80.81 | 78.54 | 80.47 | 275,223 | +3.27(+4.23%) |
Oct 17, 2022 | 77.15 | 78.97 | 77.00 | 77.20 | 346,793 | +1.47(+1.94%) |
Oct 14, 2022 | 77.24 | 77.88 | 75.10 | 75.73 | 264,602 | -1.50(-1.94%) |
Oct 13, 2022 | 72.25 | 77.98 | 71.50 | 77.23 | 500,158 | +3.52(+4.77%) |
Oct 12, 2022 | 71.28 | 74.37 | 70.11 | 73.71 | 423,393 | +2.53(+3.56%) |
Oct 11, 2022 | 71.72 | 72.19 | 67.94 | 71.18 | 469,510 | -1.31(-1.80%) |
Oct 10, 2022 | 72.56 | 73.78 | 70.75 | 72.48 | 322,010 | +0.21(+0.29%) |
Oct 07, 2022 | 72.47 | 72.55 | 70.70 | 72.27 | 261,141 | -0.63(-0.86%) |
Oct 06, 2022 | 74.64 | 76.19 | 72.79 | 72.90 | 168,180 | -2.22(-2.96%) |
Oct 05, 2022 | 73.17 | 75.45 | 73.00 | 75.12 | 299,676 | +0.55(+0.74%) |
Oct 04, 2022 | 71.30 | 74.84 | 71.30 | 74.57 | 376,403 | +4.35(+6.20%) |
Oct 03, 2022 | 72.62 | 72.62 | 69.64 | 70.22 | 430,263 | -1.39(-1.94%) |
Sep 30, 2022 | 71.81 | 73.94 | 71.18 | 71.61 | 333,116 | -0.42(-0.58%) |
Sep 29, 2022 | 74.00 | 74.34 | 71.04 | 72.03 | 278,884 | -3.32(-4.40%) |
Sep 28, 2022 | 73.06 | 75.78 | 72.95 | 75.34 | 320,502 | +2.86(+3.95%) |
Sep 27, 2022 | 73.73 | 75.00 | 71.53 | 72.48 | 359,687 | -0.47(-0.65%) |
Sep 26, 2022 | 72.91 | 74.89 | 72.73 | 72.96 | 312,439 | +0.25(+0.35%) |
Sep 23, 2022 | 74.67 | 75.66 | 72.36 | 72.71 | 488,108 | -3.11(-4.11%) |
Sep 22, 2022 | 78.97 | 78.97 | 75.30 | 75.82 | 407,934 | -3.20(-4.05%) |
Sep 21, 2022 | 81.18 | 81.95 | 79.02 | 79.02 | 394,895 | -3.00(-3.65%) |
Sep 20, 2022 | 81.43 | 82.98 | 81.10 | 82.02 | 233,455 | +0.31(+0.38%) |
Sep 19, 2022 | 79.89 | 82.40 | 79.89 | 81.71 | 181,588 | +0.39(+0.48%) |
Sep 16, 2022 | 80.45 | 81.56 | 80.04 | 81.32 | 358,250 | +0.07(+0.08%) |
Sep 15, 2022 | 81.57 | 82.88 | 80.53 | 81.25 | 263,418 | -0.60(-0.73%) |
Sep 14, 2022 | 82.39 | 83.90 | 81.03 | 81.85 | 280,408 | -0.18(-0.22%) |
Sep 13, 2022 | 80.54 | 82.52 | 79.77 | 82.04 | 402,233 | -0.47(-0.57%) |
Sep 12, 2022 | 81.64 | 83.34 | 81.14 | 82.51 | 526,965 | +3.48(+4.40%) |
Sep 09, 2022 | 77.25 | 79.82 | 76.73 | 79.03 | 366,133 | +2.19(+2.86%) |
Sep 08, 2022 | 73.81 | 76.91 | 73.50 | 76.83 | 588,402 | +2.52(+3.40%) |
Sep 07, 2022 | 71.34 | 74.97 | 71.18 | 74.31 | 1,037,223 | +2.90(+4.06%) |
Sep 06, 2022 | 77.52 | 78.02 | 71.30 | 71.41 | 809,141 | -6.67(-8.54%) |
Sep 02, 2022 | 78.52 | 79.21 | 76.63 | 78.08 | 243,770 | +0.73(+0.95%) |
Sep 01, 2022 | 76.52 | 77.45 | 75.86 | 77.35 | 392,192 | +0.14(+0.18%) |
Aug 31, 2022 | 77.56 | 78.71 | 76.81 | 77.21 | 465,036 | +0.38(+0.49%) |
Aug 30, 2022 | 84.16 | 84.16 | 75.60 | 76.83 | 1,112,217 | -8.22(-9.66%) |
Aug 29, 2022 | 83.68 | 85.16 | 82.94 | 85.05 | 318,158 | +0.82(+0.98%) |
Aug 26, 2022 | 88.44 | 88.79 | 84.12 | 84.23 | 261,328 | -4.56(-5.14%) |
Aug 25, 2022 | 87.95 | 89.56 | 87.59 | 88.79 | 358,903 | +1.60(+1.84%) |
Aug 24, 2022 | 83.52 | 87.86 | 83.15 | 87.19 | 371,248 | +2.90(+3.44%) |
Aug 23, 2022 | 85.22 | 86.93 | 84.13 | 84.29 | 413,841 | -0.84(-0.99%) |
Aug 22, 2022 | 86.94 | 87.43 | 84.77 | 85.13 | 412,794 | -2.78(-3.16%) |
Aug 19, 2022 | 89.01 | 89.85 | 87.65 | 87.91 | 472,720 | -1.75(-1.95%) |
Aug 18, 2022 | 87.95 | 90.16 | 87.87 | 89.66 | 438,086 | +1.75(+1.99%) |
Aug 17, 2022 | 87.97 | 90.09 | 87.00 | 87.91 | 1,132,887 | -1.24(-1.39%) |
Aug 16, 2022 | 85.17 | 89.46 | 85.17 | 89.15 | 929,079 | +3.63(+4.24%) |
Aug 15, 2022 | 83.97 | 88.12 | 83.97 | 85.52 | 967,862 | +1.18(+1.40%) |
Aug 12, 2022 | 81.83 | 84.43 | 81.42 | 84.34 | 785,335 | +2.66(+3.25%) |
Aug 11, 2022 | 78.64 | 81.80 | 78.14 | 81.69 | 543,814 | +3.67(+4.71%) |
Aug 10, 2022 | 72.15 | 78.92 | 71.80 | 78.01 | 681,817 | +5.40(+7.43%) |
Aug 09, 2022 | 73.76 | 74.10 | 72.25 | 72.61 | 460,911 | -1.00(-1.36%) |
Aug 08, 2022 | 71.30 | 74.47 | 71.29 | 73.61 | 631,145 | +2.21(+3.10%) |
Aug 05, 2022 | 70.37 | 71.65 | 70.23 | 71.40 | 318,074 | +0.39(+0.56%) |
Aug 04, 2022 | 70.92 | 71.66 | 69.78 | 71.01 | 303,724 | +0.03(+0.04%) |
Aug 03, 2022 | 68.40 | 71.06 | 68.09 | 70.98 | 325,332 | +2.90(+4.25%) |
Aug 02, 2022 | 66.89 | 68.35 | 66.33 | 68.08 | 361,391 | +0.68(+1.01%) |
Aug 01, 2022 | 65.83 | 67.49 | 64.86 | 67.40 | 319,392 | +0.89(+1.33%) |
Jul 29, 2022 | 66.03 | 67.52 | 64.33 | 66.51 | 438,892 | -0.03(-0.04%) |
Jul 28, 2022 | 62.25 | 66.90 | 61.85 | 66.54 | 568,491 | +4.29(+6.89%) |
Jul 27, 2022 | 60.87 | 62.43 | 60.41 | 62.25 | 354,629 | +2.05(+3.40%) |
Jul 26, 2022 | 60.55 | 61.45 | 60.02 | 60.20 | 334,261 | -1.04(-1.70%) |
Jul 25, 2022 | 63.02 | 63.28 | 60.61 | 61.24 | 272,901 | -2.02(-3.19%) |
Jul 22, 2022 | 62.94 | 63.45 | 62.25 | 63.26 | 279,973 | +0.33(+0.52%) |
Jul 21, 2022 | 63.49 | 63.90 | 62.20 | 62.94 | 292,517 | -0.98(-1.54%) |
Jul 20, 2022 | 63.56 | 65.51 | 63.38 | 63.92 | 332,485 | -0.02(-0.03%) |
Jul 19, 2022 | 61.28 | 64.10 | 60.64 | 63.94 | 383,407 | +2.96(+4.86%) |
Jul 18, 2022 | 59.30 | 61.19 | 58.89 | 60.97 | 370,186 | +1.56(+2.62%) |
Jul 15, 2022 | 59.27 | 60.25 | 58.36 | 59.41 | 304,929 | +1.08(+1.85%) |
Jul 14, 2022 | 57.84 | 59.24 | 57.59 | 58.34 | 341,173 | -0.45(-0.77%) |
Jul 13, 2022 | 56.47 | 58.86 | 55.96 | 58.79 | 281,485 | +1.47(+2.57%) |
Jul 12, 2022 | 56.84 | 58.26 | 56.84 | 57.32 | 273,405 | +0.66(+1.17%) |
Jul 11, 2022 | 57.24 | 57.78 | 56.09 | 56.65 | 306,654 | -0.67(-1.17%) |
Jul 08, 2022 | 57.72 | 58.86 | 56.59 | 57.33 | 1,124,933 | -0.90(-1.55%) |
Jul 07, 2022 | 56.85 | 58.28 | 56.38 | 58.23 | 342,571 | +1.65(+2.91%) |
Jul 06, 2022 | 57.69 | 58.57 | 56.17 | 56.59 | 411,429 | -1.26(-2.18%) |
Jul 05, 2022 | 55.07 | 57.86 | 54.18 | 57.85 | 445,292 | +2.21(+3.98%) |
Jul 01, 2022 | 54.04 | 55.70 | 53.76 | 55.63 | 320,518 | +1.70(+3.16%) |
Jun 30, 2022 | 53.64 | 54.69 | 52.72 | 53.93 | 414,765 | -0.41(-0.76%) |
Jun 29, 2022 | 55.02 | 55.49 | 53.18 | 54.34 | 487,325 | -0.67(-1.22%) |
Jun 28, 2022 | 57.27 | 58.10 | 54.99 | 55.02 | 272,872 | -2.13(-3.72%) |
Jun 27, 2022 | 57.62 | 58.09 | 56.62 | 57.14 | 386,269 | +0.14(+0.25%) |
Jun 24, 2022 | 56.46 | 58.04 | 56.03 | 57.00 | 421,477 | +0.26(+0.46%) |
Jun 23, 2022 | 55.24 | 56.84 | 53.90 | 56.74 | 362,006 | +1.86(+3.38%) |
Jun 22, 2022 | 55.56 | 57.02 | 54.37 | 54.88 | 600,459 | -2.84(-4.92%) |
Jun 21, 2022 | 58.31 | 59.52 | 57.45 | 57.72 | 375,615 | +0.16(+0.28%) |
Jun 17, 2022 | 55.63 | 57.72 | 55.17 | 57.56 | 543,218 | +2.01(+3.62%) |
Jun 16, 2022 | 58.00 | 58.38 | 54.87 | 55.55 | 672,030 | -3.69(-6.24%) |
Jun 15, 2022 | 60.35 | 61.14 | 58.55 | 59.24 | 613,475 | -0.71(-1.19%) |
Jun 14, 2022 | 63.08 | 64.94 | 59.44 | 59.95 | 655,260 | -3.21(-5.09%) |
Jun 13, 2022 | 65.13 | 65.43 | 62.70 | 63.17 | 437,102 | -3.30(-4.96%) |
Jun 10, 2022 | 68.96 | 69.02 | 65.25 | 66.47 | 420,374 | -2.51(-3.64%) |
Jun 09, 2022 | 67.87 | 69.38 | 67.34 | 68.98 | 316,272 | +0.78(+1.14%) |
Jun 08, 2022 | 67.95 | 69.02 | 66.90 | 68.20 | 354,536 | +0.35(+0.51%) |
Jun 07, 2022 | 66.52 | 67.89 | 65.50 | 67.85 | 600,906 | +1.01(+1.51%) |
Jun 06, 2022 | 67.56 | 67.56 | 65.60 | 66.84 | 569,439 | -0.38(-0.57%) |
Jun 03, 2022 | 64.51 | 67.69 | 64.19 | 67.23 | 617,500 | +2.79(+4.33%) |
Jun 02, 2022 | 64.17 | 65.41 | 63.16 | 64.43 | 670,344 | -0.30(-0.46%) |
Jun 01, 2022 | 65.12 | 65.94 | 62.98 | 64.73 | 580,514 | -0.56(-0.86%) |
May 31, 2022 | 64.95 | 66.15 | 63.64 | 65.29 | 832,764 | +1.20(+1.88%) |
May 27, 2022 | 65.53 | 66.73 | 62.78 | 64.09 | 978,353 | -1.75(-2.66%) |
May 26, 2022 | 62.19 | 70.64 | 62.14 | 65.84 | 1,197,357 | -1.98(-2.92%) |
May 25, 2022 | 66.12 | 69.12 | 65.96 | 67.82 | 981,545 | +2.29(+3.50%) |
May 24, 2022 | 67.53 | 67.98 | 65.29 | 65.52 | 589,886 | -3.03(-4.42%) |
May 23, 2022 | 68.89 | 68.89 | 65.66 | 68.55 | 526,913 | +0.51(+0.74%) |
May 20, 2022 | 70.34 | 70.72 | 66.59 | 68.05 | 397,372 | -1.77(-2.53%) |
May 19, 2022 | 69.79 | 70.48 | 68.06 | 69.82 | 528,805 | -0.51(-0.72%) |
May 18, 2022 | 74.16 | 74.51 | 69.70 | 70.32 | 663,354 | -5.17(-6.85%) |
May 17, 2022 | 75.58 | 75.58 | 74.01 | 75.50 | 451,175 | +1.00(+1.35%) |
May 16, 2022 | 74.40 | 75.32 | 73.68 | 74.49 | 471,298 | +0.10(+0.13%) |
May 13, 2022 | 75.13 | 76.41 | 73.91 | 74.40 | 602,812 | -0.11(-0.14%) |
May 12, 2022 | 74.81 | 76.96 | 73.04 | 74.50 | 812,520 | -0.94(-1.24%) |
May 11, 2022 | 79.37 | 79.92 | 75.14 | 75.44 | 590,193 | -4.24(-5.32%) |
May 10, 2022 | 78.85 | 80.27 | 77.14 | 79.67 | 358,007 | +1.38(+1.76%) |
May 09, 2022 | 78.17 | 79.17 | 77.24 | 78.30 | 452,757 | +0.03(+0.04%) |
May 06, 2022 | 78.50 | 79.80 | 76.81 | 78.27 | 349,578 | -0.33(-0.41%) |
May 05, 2022 | 77.67 | 78.71 | 76.50 | 78.59 | 354,514 | -0.24(-0.30%) |
May 04, 2022 | 77.83 | 79.05 | 75.87 | 78.83 | 431,656 | +0.99(+1.28%) |
May 03, 2022 | 79.31 | 79.77 | 77.07 | 77.84 | 268,913 | -1.07(-1.36%) |