Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.61 | 83.85 | 82.13 | 83.47 | 538,632 | +0.93(+1.13%) |
Apr 27, 2023 | 80.63 | 82.60 | 80.53 | 82.54 | 518,128 | +2.46(+3.07%) |
Apr 26, 2023 | 80.83 | 81.24 | 79.87 | 80.08 | 448,948 | -1.23(-1.51%) |
Apr 25, 2023 | 81.35 | 82.19 | 80.92 | 81.31 | 393,433 | -0.73(-0.89%) |
Apr 24, 2023 | 82.35 | 83.08 | 81.91 | 82.04 | 297,900 | -0.65(-0.79%) |
Apr 21, 2023 | 83.46 | 83.46 | 81.91 | 82.69 | 257,546 | -0.36(-0.43%) |
Apr 20, 2023 | 82.81 | 83.87 | 82.63 | 83.05 | 281,538 | -0.42(-0.50%) |
Apr 19, 2023 | 83.22 | 83.51 | 82.06 | 83.46 | 478,584 | +0.12(+0.14%) |
Apr 18, 2023 | 83.43 | 84.08 | 82.96 | 83.34 | 381,734 | +0.18(+0.21%) |
Apr 17, 2023 | 82.44 | 83.23 | 82.15 | 83.17 | 321,059 | +1.06(+1.29%) |
Apr 14, 2023 | 82.52 | 83.75 | 81.88 | 82.11 | 301,823 | -0.44(-0.54%) |
Apr 13, 2023 | 82.40 | 82.75 | 81.07 | 82.55 | 309,466 | +0.36(+0.43%) |
Apr 12, 2023 | 82.49 | 82.90 | 81.76 | 82.20 | 259,627 | +0.44(+0.53%) |
Apr 11, 2023 | 81.63 | 82.86 | 81.01 | 81.76 | 405,471 | +0.80(+0.99%) |
Apr 10, 2023 | 79.55 | 81.71 | 79.55 | 80.96 | 706,662 | +1.11(+1.39%) |
Apr 06, 2023 | 80.29 | 80.75 | 79.45 | 79.85 | 366,445 | -0.50(-0.63%) |
Apr 05, 2023 | 81.16 | 81.46 | 79.52 | 80.36 | 398,675 | -1.35(-1.66%) |
Apr 04, 2023 | 85.20 | 85.71 | 81.00 | 81.71 | 407,398 | -3.25(-3.83%) |
Apr 03, 2023 | 85.25 | 86.18 | 84.22 | 84.96 | 357,979 | -0.35(-0.41%) |
Mar 31, 2023 | 84.15 | 85.39 | 84.15 | 85.31 | 395,278 | +1.75(+2.09%) |
Mar 30, 2023 | 84.00 | 84.29 | 83.23 | 83.56 | 381,815 | +0.61(+0.74%) |
Mar 29, 2023 | 82.53 | 83.30 | 82.01 | 82.95 | 316,354 | +1.36(+1.67%) |
Mar 28, 2023 | 80.73 | 81.86 | 80.73 | 81.58 | 290,265 | +0.61(+0.76%) |
Mar 27, 2023 | 81.05 | 81.66 | 80.09 | 80.97 | 395,825 | +1.21(+1.51%) |
Mar 24, 2023 | 79.12 | 79.82 | 78.10 | 79.77 | 643,852 | -0.43(-0.54%) |
Mar 23, 2023 | 81.16 | 82.35 | 79.35 | 80.20 | 460,566 | -0.96(-1.18%) |
Mar 22, 2023 | 82.71 | 83.37 | 81.07 | 81.16 | 448,335 | -1.98(-2.38%) |
Mar 21, 2023 | 82.63 | 83.64 | 82.61 | 83.14 | 925,572 | +2.24(+2.77%) |
Mar 20, 2023 | 79.02 | 81.31 | 78.72 | 80.89 | 930,599 | +2.59(+3.31%) |
Mar 17, 2023 | 80.46 | 81.18 | 77.73 | 78.30 | 1,284,830 | -2.86(-3.52%) |
Mar 16, 2023 | 78.12 | 81.32 | 77.93 | 81.16 | 1,126,044 | +2.00(+2.52%) |
Mar 15, 2023 | 82.88 | 83.32 | 78.97 | 79.16 | 1,002,310 | -5.97(-7.01%) |
Mar 14, 2023 | 85.66 | 86.41 | 83.77 | 85.13 | 589,430 | +1.46(+1.75%) |
Mar 13, 2023 | 84.06 | 84.97 | 82.07 | 83.67 | 728,384 | -1.81(-2.12%) |
Mar 10, 2023 | 88.62 | 88.62 | 84.38 | 85.48 | 858,068 | -3.14(-3.55%) |
Mar 09, 2023 | 91.08 | 91.27 | 88.58 | 88.62 | 412,734 | -1.99(-2.19%) |
Mar 08, 2023 | 90.62 | 91.10 | 89.90 | 90.61 | 357,540 | +0.09(+0.10%) |
Mar 07, 2023 | 91.47 | 91.82 | 90.42 | 90.52 | 246,772 | -0.57(-0.63%) |
Mar 06, 2023 | 92.57 | 92.76 | 90.73 | 91.09 | 304,392 | -1.37(-1.48%) |
Mar 03, 2023 | 91.96 | 92.56 | 90.88 | 92.46 | 306,140 | +0.99(+1.08%) |
Mar 02, 2023 | 90.17 | 91.52 | 89.94 | 91.48 | 307,124 | +0.76(+0.84%) |
Mar 01, 2023 | 89.53 | 90.86 | 89.49 | 90.72 | 331,312 | +1.15(+1.29%) |
Feb 28, 2023 | 88.93 | 90.54 | 88.93 | 89.56 | 427,838 | +0.54(+0.61%) |
Feb 27, 2023 | 89.46 | 89.52 | 88.50 | 89.02 | 387,173 | +0.52(+0.59%) |
Feb 24, 2023 | 87.58 | 88.98 | 87.05 | 88.50 | 467,041 | -0.68(-0.76%) |
Feb 23, 2023 | 90.24 | 90.70 | 88.66 | 89.18 | 496,534 | -0.45(-0.51%) |
Feb 22, 2023 | 90.02 | 90.74 | 89.37 | 89.63 | 338,074 | -0.06(-0.07%) |
Feb 21, 2023 | 91.65 | 92.34 | 89.19 | 89.69 | 306,343 | -3.12(-3.37%) |
Feb 17, 2023 | 92.45 | 93.17 | 91.85 | 92.82 | 469,446 | +0.29(+0.31%) |
Feb 16, 2023 | 92.28 | 93.79 | 91.09 | 92.53 | 609,844 | -0.62(-0.67%) |
Feb 15, 2023 | 91.97 | 93.42 | 91.59 | 93.15 | 577,531 | +0.97(+1.05%) |
Feb 14, 2023 | 91.64 | 92.80 | 90.76 | 92.19 | 499,034 | +0.42(+0.46%) |
Feb 13, 2023 | 90.16 | 91.81 | 89.63 | 91.76 | 670,916 | +2.10(+2.34%) |
Feb 10, 2023 | 87.40 | 89.86 | 87.11 | 89.66 | 732,357 | +2.47(+2.84%) |
Feb 09, 2023 | 89.76 | 90.30 | 87.08 | 87.19 | 936,844 | -2.79(-3.10%) |
Feb 08, 2023 | 89.28 | 91.17 | 89.28 | 89.98 | 619,398 | -0.17(-0.19%) |
Feb 07, 2023 | 88.64 | 90.27 | 87.99 | 90.15 | 608,522 | +0.92(+1.03%) |
Feb 06, 2023 | 89.79 | 90.65 | 88.93 | 89.23 | 544,785 | -1.82(-2.00%) |
Feb 03, 2023 | 90.41 | 91.64 | 89.85 | 91.05 | 448,751 | -0.34(-0.38%) |
Feb 02, 2023 | 91.81 | 93.06 | 90.27 | 91.40 | 878,409 | +0.59(+0.65%) |
Feb 01, 2023 | 89.72 | 91.38 | 89.14 | 90.81 | 551,773 | +0.55(+0.61%) |
Jan 31, 2023 | 88.40 | 90.26 | 88.38 | 90.25 | 580,570 | +2.25(+2.55%) |
Jan 30, 2023 | 89.08 | 89.60 | 87.75 | 88.01 | 311,166 | -1.92(-2.14%) |
Jan 27, 2023 | 89.45 | 90.69 | 89.29 | 89.93 | 487,201 | +0.40(+0.45%) |
Jan 26, 2023 | 87.79 | 89.56 | 86.70 | 89.53 | 642,498 | +2.37(+2.71%) |
Jan 25, 2023 | 86.85 | 87.70 | 86.33 | 87.16 | 388,103 | -0.62(-0.71%) |
Jan 24, 2023 | 86.63 | 88.18 | 86.43 | 87.78 | 433,432 | +0.33(+0.37%) |
Jan 23, 2023 | 84.93 | 87.49 | 84.72 | 87.46 | 541,928 | +2.62(+3.09%) |
Jan 20, 2023 | 83.03 | 84.90 | 82.36 | 84.83 | 271,256 | +2.46(+2.99%) |
Jan 19, 2023 | 84.12 | 84.27 | 82.34 | 82.37 | 407,861 | -2.71(-3.18%) |
Jan 18, 2023 | 85.99 | 87.18 | 84.98 | 85.08 | 412,152 | -0.41(-0.48%) |
Jan 17, 2023 | 86.89 | 87.20 | 85.39 | 85.49 | 279,868 | -1.37(-1.58%) |
Jan 13, 2023 | 85.26 | 87.18 | 85.26 | 86.86 | 420,672 | +0.95(+1.10%) |
Jan 12, 2023 | 84.44 | 85.99 | 83.48 | 85.92 | 561,472 | +1.87(+2.23%) |
Jan 11, 2023 | 84.42 | 84.79 | 83.82 | 84.05 | 591,917 | +0.29(+0.34%) |
Jan 10, 2023 | 83.38 | 83.87 | 82.77 | 83.76 | 644,652 | +0.09(+0.11%) |
Jan 09, 2023 | 84.43 | 85.01 | 83.59 | 83.67 | 397,526 | -0.34(-0.41%) |
Jan 06, 2023 | 81.92 | 84.21 | 81.55 | 84.02 | 324,527 | +3.23(+4.00%) |
Jan 05, 2023 | 81.06 | 82.13 | 80.24 | 80.78 | 453,155 | -1.01(-1.23%) |
Jan 04, 2023 | 81.42 | 82.14 | 80.68 | 81.79 | 315,750 | +1.04(+1.29%) |
Jan 03, 2023 | 80.74 | 81.33 | 79.69 | 80.74 | 390,658 | +0.83(+1.04%) |
Dec 30, 2022 | 79.95 | 80.25 | 79.37 | 79.92 | 237,119 | -0.61(-0.76%) |
Dec 29, 2022 | 79.16 | 81.06 | 79.16 | 80.53 | 255,825 | +2.08(+2.65%) |
Dec 28, 2022 | 79.89 | 80.49 | 78.39 | 78.45 | 351,339 | -1.53(-1.91%) |
Dec 27, 2022 | 78.89 | 80.34 | 78.51 | 79.98 | 345,214 | +1.15(+1.46%) |
Dec 23, 2022 | 78.29 | 78.95 | 77.98 | 78.82 | 203,304 | +0.36(+0.46%) |
Dec 22, 2022 | 78.40 | 78.83 | 77.04 | 78.46 | 548,430 | -0.82(-1.03%) |
Dec 21, 2022 | 78.02 | 79.67 | 77.90 | 79.28 | 555,344 | +2.22(+2.88%) |
Dec 20, 2022 | 75.98 | 77.20 | 75.90 | 77.06 | 545,959 | +1.20(+1.58%) |
Dec 19, 2022 | 76.01 | 76.37 | 75.17 | 75.86 | 379,727 | -0.05(-0.06%) |
Dec 16, 2022 | 76.28 | 76.91 | 75.11 | 75.91 | 854,217 | -1.38(-1.79%) |
Dec 15, 2022 | 78.97 | 78.97 | 77.23 | 77.29 | 512,337 | -2.97(-3.70%) |
Dec 14, 2022 | 81.30 | 82.08 | 79.57 | 80.25 | 435,078 | -1.04(-1.28%) |
Dec 13, 2022 | 83.67 | 84.10 | 80.93 | 81.30 | 587,591 | +0.42(+0.52%) |
Dec 12, 2022 | 79.73 | 80.88 | 79.28 | 80.87 | 396,976 | +1.44(+1.81%) |
Dec 09, 2022 | 80.82 | 81.22 | 79.15 | 79.43 | 301,981 | -1.19(-1.48%) |
Dec 08, 2022 | 79.87 | 80.63 | 79.74 | 80.63 | 192,274 | +1.14(+1.44%) |
Dec 07, 2022 | 79.10 | 79.81 | 78.37 | 79.48 | 320,925 | +0.35(+0.45%) |
Dec 06, 2022 | 81.67 | 81.74 | 78.71 | 79.13 | 457,146 | -2.41(-2.96%) |
Dec 05, 2022 | 82.71 | 82.71 | 81.01 | 81.54 | 290,700 | -1.97(-2.36%) |
Dec 02, 2022 | 82.35 | 84.35 | 81.79 | 83.51 | 299,094 | +0.07(+0.08%) |
Dec 01, 2022 | 84.09 | 84.43 | 83.33 | 83.44 | 266,871 | +0.16(+0.19%) |
Nov 30, 2022 | 80.75 | 83.30 | 79.88 | 83.29 | 400,176 | +2.63(+3.25%) |
Nov 29, 2022 | 80.28 | 81.17 | 80.27 | 80.66 | 250,255 | +0.65(+0.81%) |
Nov 28, 2022 | 82.12 | 82.12 | 79.96 | 80.01 | 647,487 | -3.06(-3.69%) |
Nov 25, 2022 | 82.76 | 83.18 | 82.59 | 83.08 | 73,289 | +0.43(+0.52%) |
Nov 23, 2022 | 83.21 | 83.65 | 82.16 | 82.65 | 229,059 | -0.52(-0.63%) |
Nov 22, 2022 | 82.85 | 83.28 | 82.07 | 83.17 | 260,239 | +0.96(+1.17%) |
Nov 21, 2022 | 82.33 | 83.28 | 82.19 | 82.20 | 400,446 | -0.59(-0.71%) |
Nov 18, 2022 | 83.44 | 83.56 | 82.34 | 82.79 | 537,291 | +0.64(+0.78%) |
Nov 17, 2022 | 81.48 | 82.28 | 80.44 | 82.16 | 523,646 | -0.47(-0.57%) |
Nov 16, 2022 | 81.93 | 82.95 | 81.44 | 82.63 | 1,012,904 | -0.02(-0.02%) |
Nov 15, 2022 | 81.22 | 83.25 | 81.22 | 82.65 | 756,586 | +2.65(+3.32%) |
Nov 14, 2022 | 80.35 | 81.49 | 79.97 | 79.99 | 440,617 | -1.14(-1.40%) |
Nov 11, 2022 | 79.33 | 81.95 | 79.33 | 81.13 | 463,840 | +1.94(+2.44%) |
Nov 10, 2022 | 77.69 | 79.21 | 77.13 | 79.20 | 541,643 | +4.95(+6.67%) |
Nov 09, 2022 | 74.55 | 76.01 | 74.24 | 74.25 | 379,666 | -1.25(-1.65%) |
Nov 08, 2022 | 76.43 | 76.90 | 74.86 | 75.50 | 286,113 | -0.77(-1.00%) |
Nov 07, 2022 | 74.87 | 76.30 | 74.46 | 76.26 | 385,332 | +1.98(+2.67%) |
Nov 04, 2022 | 71.98 | 74.89 | 71.77 | 74.28 | 493,936 | +3.06(+4.30%) |
Nov 03, 2022 | 70.89 | 72.98 | 68.72 | 71.21 | 791,175 | -1.94(-2.65%) |
Nov 02, 2022 | 75.46 | 72.87 | 73.15 | 662,033 | -2.76(-3.64%) | |
Nov 01, 2022 | 75.83 | 76.29 | 75.18 | 75.91 | 301,955 | +0.87(+1.17%) |
Oct 31, 2022 | 75.01 | 75.92 | 74.42 | 75.03 | 349,066 | -0.57(-0.75%) |
Oct 28, 2022 | 73.31 | 75.75 | 72.58 | 75.60 | 426,862 | +2.68(+3.68%) |
Oct 27, 2022 | 72.93 | 74.43 | 72.80 | 72.92 | 324,091 | +0.49(+0.68%) |
Oct 26, 2022 | 72.65 | 73.67 | 72.30 | 72.43 | 498,954 | -0.09(-0.12%) |
Oct 25, 2022 | 70.26 | 72.89 | 70.26 | 72.52 | 406,011 | +2.07(+2.94%) |
Oct 24, 2022 | 69.91 | 70.83 | 69.68 | 70.45 | 311,475 | +0.83(+1.19%) |
Oct 21, 2022 | 67.36 | 70.00 | 66.79 | 69.62 | 259,065 | +2.53(+3.78%) |
Oct 20, 2022 | 68.87 | 69.62 | 66.76 | 67.09 | 254,255 | -1.56(-2.28%) |
Oct 19, 2022 | 68.90 | 69.47 | 67.74 | 68.65 | 239,717 | -1.16(-1.66%) |
Oct 18, 2022 | 70.58 | 70.74 | 69.16 | 69.81 | 312,025 | +1.27(+1.85%) |
Oct 17, 2022 | 67.34 | 68.65 | 67.31 | 68.54 | 305,919 | +2.59(+3.93%) |
Oct 14, 2022 | 67.54 | 68.15 | 65.56 | 65.95 | 257,269 | -1.28(-1.90%) |
Oct 13, 2022 | 64.12 | 68.09 | 63.36 | 67.22 | 462,836 | +1.46(+2.23%) |
Oct 12, 2022 | 66.80 | 66.80 | 65.67 | 65.76 | 328,939 | -0.91(-1.37%) |
Oct 11, 2022 | 67.07 | 67.51 | 65.97 | 66.67 | 689,593 | -0.99(-1.47%) |
Oct 10, 2022 | 68.47 | 68.81 | 67.21 | 67.67 | 293,903 | -0.57(-0.83%) |
Oct 07, 2022 | 69.56 | 69.91 | 67.81 | 68.24 | 384,506 | -2.21(-3.14%) |
Oct 06, 2022 | 69.98 | 70.70 | 69.66 | 70.45 | 430,817 | +0.26(+0.36%) |
Oct 05, 2022 | 68.85 | 70.64 | 68.78 | 70.19 | 345,338 | +0.32(+0.46%) |
Oct 04, 2022 | 68.19 | 70.20 | 68.18 | 69.87 | 484,608 | +2.93(+4.37%) |
Oct 03, 2022 | 65.16 | 67.30 | 64.59 | 66.94 | 477,101 | +2.76(+4.30%) |
Sep 30, 2022 | 64.86 | 65.81 | 63.95 | 64.18 | 499,261 | -0.46(-0.71%) |
Sep 29, 2022 | 65.84 | 66.06 | 64.01 | 64.64 | 548,187 | -2.22(-3.32%) |
Sep 28, 2022 | 65.79 | 67.31 | 65.20 | 66.86 | 251,179 | +1.82(+2.79%) |
Sep 27, 2022 | 66.24 | 66.73 | 64.15 | 65.04 | 287,873 | -0.29(-0.45%) |
Sep 26, 2022 | 65.27 | 66.49 | 64.90 | 65.34 | 308,625 | -0.37(-0.57%) |
Sep 23, 2022 | 66.41 | 66.54 | 64.76 | 65.71 | 203,090 | -1.53(-2.28%) |
Sep 22, 2022 | 68.24 | 68.47 | 67.05 | 67.24 | 224,983 | -1.25(-1.82%) |
Sep 21, 2022 | 70.08 | 70.52 | 68.49 | 68.49 | 292,424 | -0.90(-1.30%) |
Sep 20, 2022 | 69.94 | 69.94 | 68.74 | 69.40 | 466,886 | -1.12(-1.59%) |
Sep 19, 2022 | 68.72 | 70.79 | 68.72 | 70.52 | 464,781 | +1.26(+1.82%) |
Sep 16, 2022 | 70.04 | 70.34 | 68.49 | 69.26 | 972,377 | -1.76(-2.48%) |
Sep 15, 2022 | 71.69 | 72.51 | 70.72 | 71.02 | 212,143 | -1.07(-1.49%) |
Sep 14, 2022 | 72.49 | 72.49 | 71.08 | 72.09 | 382,211 | -0.37(-0.52%) |
Sep 13, 2022 | 74.07 | 74.30 | 72.31 | 72.46 | 367,437 | -3.70(-4.86%) |
Sep 12, 2022 | 75.04 | 76.57 | 75.04 | 76.16 | 543,487 | +1.81(+2.43%) |
Sep 09, 2022 | 73.36 | 74.56 | 72.94 | 74.36 | 357,016 | +1.84(+2.53%) |
Sep 08, 2022 | 71.36 | 72.54 | 71.14 | 72.52 | 325,157 | +0.26(+0.35%) |
Sep 07, 2022 | 70.21 | 72.41 | 70.06 | 72.26 | 269,560 | +1.53(+2.17%) |
Sep 06, 2022 | 71.05 | 71.00 | 69.81 | 70.73 | 246,697 | +0.03(+0.04%) |
Sep 02, 2022 | 72.20 | 72.73 | 70.33 | 70.70 | 253,183 | -0.57(-0.80%) |
Sep 01, 2022 | 70.64 | 71.31 | 70.04 | 71.27 | 296,690 | +0.29(+0.41%) |
Aug 31, 2022 | 72.56 | 72.79 | 70.86 | 70.98 | 316,021 | -1.31(-1.81%) |
Aug 30, 2022 | 73.58 | 73.58 | 71.73 | 72.29 | 288,906 | -0.93(-1.27%) |
Aug 29, 2022 | 72.85 | 73.48 | 72.41 | 73.22 | 225,250 | -0.31(-0.43%) |
Aug 26, 2022 | 77.28 | 77.33 | 73.41 | 73.54 | 270,047 | -3.74(-4.84%) |
Aug 25, 2022 | 76.34 | 77.48 | 76.24 | 77.28 | 218,331 | +1.26(+1.66%) |
Aug 24, 2022 | 76.48 | 76.64 | 75.81 | 76.01 | 696,423 | -0.06(-0.08%) |
Aug 23, 2022 | 76.44 | 77.31 | 75.88 | 76.07 | 238,288 | -0.37(-0.49%) |
Aug 22, 2022 | 77.79 | 77.88 | 76.10 | 76.44 | 316,262 | -2.63(-3.33%) |
Aug 19, 2022 | 79.96 | 79.96 | 78.45 | 79.08 | 295,997 | -1.85(-2.29%) |
Aug 18, 2022 | 80.06 | 80.96 | 79.80 | 80.93 | 316,574 | +0.50(+0.62%) |
Aug 17, 2022 | 80.74 | 80.79 | 79.84 | 80.43 | 242,977 | -1.16(-1.43%) |
Aug 16, 2022 | 80.74 | 81.72 | 80.39 | 81.59 | 512,177 | +0.45(+0.55%) |
Aug 15, 2022 | 80.44 | 81.45 | 80.32 | 81.14 | 365,248 | -0.23(-0.29%) |
Aug 12, 2022 | 79.99 | 81.44 | 79.89 | 81.38 | 280,479 | +1.40(+1.75%) |
Aug 11, 2022 | 80.20 | 81.72 | 79.56 | 79.98 | 509,661 | +0.23(+0.28%) |
Aug 10, 2022 | 78.40 | 80.04 | 78.04 | 79.75 | 454,576 | +3.38(+4.42%) |
Aug 09, 2022 | 77.05 | 77.63 | 75.61 | 76.38 | 552,379 | -0.80(-1.04%) |
Aug 08, 2022 | 77.39 | 78.38 | 76.87 | 77.18 | 648,869 | +0.48(+0.63%) |
Aug 05, 2022 | 75.25 | 76.74 | 74.96 | 76.70 | 516,958 | +1.30(+1.73%) |
Aug 04, 2022 | 76.34 | 76.86 | 74.97 | 75.40 | 658,322 | +1.80(+2.45%) |
Aug 03, 2022 | 72.72 | 74.07 | 71.84 | 73.60 | 455,623 | +1.69(+2.35%) |
Aug 02, 2022 | 72.74 | 73.22 | 71.71 | 71.90 | 517,772 | -1.21(-1.66%) |
Aug 01, 2022 | 72.52 | 73.64 | 71.95 | 73.12 | 397,377 | -0.31(-0.43%) |
Jul 29, 2022 | 72.09 | 73.86 | 71.71 | 73.43 | 289,257 | +1.14(+1.57%) |
Jul 28, 2022 | 71.24 | 72.53 | 70.77 | 72.29 | 306,499 | +1.41(+1.99%) |
Jul 27, 2022 | 69.29 | 71.36 | 69.05 | 70.89 | 275,008 | +1.72(+2.49%) |
Jul 26, 2022 | 68.35 | 69.29 | 68.25 | 69.16 | 312,674 | +0.47(+0.68%) |
Jul 25, 2022 | 69.24 | 69.24 | 68.26 | 68.69 | 235,294 | -0.35(-0.51%) |
Jul 22, 2022 | 69.67 | 69.81 | 68.58 | 69.05 | 195,923 | -0.32(-0.47%) |
Jul 21, 2022 | 68.28 | 69.42 | 68.03 | 69.37 | 270,571 | +1.10(+1.61%) |
Jul 20, 2022 | 68.05 | 68.78 | 67.66 | 68.27 | 639,923 | +0.46(+0.68%) |
Jul 19, 2022 | 65.99 | 67.84 | 65.99 | 67.81 | 519,058 | +2.87(+4.42%) |
Jul 18, 2022 | 66.28 | 66.50 | 64.72 | 64.94 | 544,243 | -0.56(-0.85%) |
Jul 15, 2022 | 64.99 | 65.95 | 64.05 | 65.50 | 517,243 | +1.88(+2.95%) |
Jul 14, 2022 | 63.14 | 63.86 | 62.41 | 63.62 | 326,335 | -0.67(-1.04%) |
Jul 13, 2022 | 63.61 | 64.70 | 63.32 | 64.29 | 274,242 | -0.44(-0.68%) |
Jul 12, 2022 | 63.84 | 65.96 | 63.84 | 64.73 | 308,391 | +0.47(+0.73%) |
Jul 11, 2022 | 64.10 | 65.02 | 64.00 | 64.26 | 499,854 | -2.10(-3.17%) |
Jul 08, 2022 | 67.07 | 67.33 | 65.85 | 66.36 | 402,500 | -1.03(-1.52%) |
Jul 07, 2022 | 66.44 | 67.45 | 66.05 | 67.39 | 355,808 | +1.85(+2.82%) |
Jul 06, 2022 | 65.87 | 66.30 | 64.37 | 65.54 | 557,140 | -0.37(-0.56%) |
Jul 05, 2022 | 64.79 | 65.98 | 63.32 | 65.91 | 630,340 | -0.15(-0.22%) |
Jul 01, 2022 | 65.65 | 67.08 | 65.21 | 66.06 | 359,817 | +0.25(+0.39%) |
Jun 30, 2022 | 64.90 | 66.16 | 64.12 | 65.81 | 427,983 | +0.02(+0.03%) |
Jun 29, 2022 | 66.25 | 66.88 | 64.99 | 65.79 | 316,008 | -0.64(-0.96%) |
Jun 28, 2022 | 68.72 | 68.95 | 66.40 | 66.42 | 487,110 | -1.62(-2.39%) |
Jun 27, 2022 | 68.72 | 69.19 | 67.67 | 68.05 | 451,687 | -0.03(-0.04%) |
Jun 24, 2022 | 65.85 | 68.25 | 65.70 | 68.08 | 660,244 | +3.00(+4.62%) |
Jun 23, 2022 | 64.80 | 65.66 | 63.86 | 65.07 | 497,583 | +0.01(+0.02%) |
Jun 22, 2022 | 63.77 | 65.36 | 63.53 | 65.06 | 936,936 | +0.03(+0.05%) |
Jun 21, 2022 | 64.17 | 65.55 | 63.20 | 65.03 | 706,563 | +2.07(+3.30%) |
Jun 17, 2022 | 64.12 | 64.58 | 62.72 | 62.96 | 1,307,236 | -1.28(-2.00%) |
Jun 16, 2022 | 65.67 | 65.67 | 62.96 | 64.24 | 818,936 | -2.67(-3.99%) |
Jun 15, 2022 | 67.10 | 67.85 | 66.18 | 66.91 | 706,649 | +0.40(+0.60%) |
Jun 14, 2022 | 67.14 | 67.55 | 65.70 | 66.51 | 449,500 | +0.02(+0.03%) |
Jun 13, 2022 | 66.58 | 67.53 | 65.89 | 66.49 | 477,431 | -2.20(-3.21%) |
Jun 10, 2022 | 70.39 | 70.39 | 68.47 | 68.69 | 419,248 | -3.52(-4.87%) |
Jun 09, 2022 | 72.54 | 73.80 | 72.18 | 72.21 | 386,874 | -0.75(-1.03%) |
Jun 08, 2022 | 73.04 | 74.34 | 72.50 | 72.96 | 1,260,287 | -0.75(-1.02%) |
Jun 07, 2022 | 73.06 | 73.86 | 72.23 | 73.71 | 493,836 | +0.15(+0.20%) |
Jun 06, 2022 | 73.21 | 73.60 | 72.66 | 73.57 | 433,658 | +1.01(+1.40%) |
Jun 03, 2022 | 72.32 | 73.11 | 71.83 | 72.55 | 327,340 | -0.59(-0.80%) |
Jun 02, 2022 | 70.82 | 73.19 | 70.51 | 73.14 | 472,555 | +2.91(+4.14%) |
Jun 01, 2022 | 72.34 | 72.56 | 69.55 | 70.23 | 601,446 | -1.74(-2.41%) |
May 31, 2022 | 71.45 | 72.45 | 70.91 | 71.97 | 1,542,039 | +0.81(+1.14%) |
May 27, 2022 | 70.19 | 71.17 | 70.17 | 71.16 | 474,026 | +1.51(+2.17%) |
May 26, 2022 | 68.46 | 70.01 | 68.03 | 69.65 | 480,588 | +2.24(+3.33%) |
May 25, 2022 | 67.24 | 67.53 | 65.91 | 67.41 | 2,031,306 | -0.42(-0.62%) |
May 24, 2022 | 67.85 | 68.54 | 66.14 | 67.82 | 398,592 | -0.20(-0.29%) |
May 23, 2022 | 68.41 | 68.52 | 67.21 | 68.02 | 825,008 | +0.71(+1.06%) |
May 20, 2022 | 67.89 | 68.42 | 65.47 | 67.31 | 898,538 | -0.33(-0.49%) |
May 19, 2022 | 67.89 | 68.75 | 67.03 | 67.64 | 517,520 | -0.66(-0.97%) |
May 18, 2022 | 70.63 | 70.87 | 68.20 | 68.30 | 444,240 | -2.96(-4.16%) |
May 17, 2022 | 70.82 | 71.39 | 69.74 | 71.27 | 410,046 | +1.83(+2.64%) |
May 16, 2022 | 69.97 | 70.29 | 68.78 | 69.43 | 484,577 | -1.26(-1.78%) |
May 13, 2022 | 70.17 | 71.97 | 70.08 | 70.69 | 665,380 | +1.50(+2.17%) |
May 12, 2022 | 67.50 | 69.69 | 67.50 | 69.19 | 726,689 | +1.25(+1.84%) |
May 11, 2022 | 67.80 | 70.21 | 67.07 | 67.94 | 1,088,710 | -0.14(-0.20%) |
May 10, 2022 | 70.32 | 70.72 | 67.51 | 68.08 | 901,820 | -1.31(-1.88%) |
May 09, 2022 | 68.78 | 70.46 | 68.18 | 69.38 | 755,023 | -0.50(-0.71%) |
May 06, 2022 | 71.44 | 71.44 | 68.91 | 69.88 | 539,819 | -1.97(-2.74%) |
May 05, 2022 | 73.02 | 73.56 | 71.20 | 71.85 | 682,575 | -2.45(-3.29%) |
May 04, 2022 | 70.68 | 74.70 | 69.74 | 74.30 | 993,153 | +3.21(+4.51%) |
May 03, 2022 | 70.14 | 72.04 | 68.73 | 71.09 | 1,464,941 | +1.43(+2.06%) |