Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.78 | 76.13 | 74.65 | 75.18 | 564,526 | -5.40(-6.71%) |
Apr 27, 2023 | 77.90 | 81.05 | 77.45 | 80.58 | 355,448 | +3.35(+4.34%) |
Apr 26, 2023 | 79.91 | 80.12 | 76.61 | 77.23 | 287,590 | -3.48(-4.31%) |
Apr 25, 2023 | 81.82 | 81.96 | 79.92 | 80.71 | 185,300 | -2.10(-2.54%) |
Apr 24, 2023 | 82.50 | 83.05 | 82.24 | 82.82 | 178,206 | +0.94(+1.14%) |
Apr 21, 2023 | 82.06 | 82.95 | 81.50 | 81.88 | 186,391 | -0.20(-0.24%) |
Apr 20, 2023 | 81.70 | 82.93 | 81.57 | 82.08 | 167,883 | +0.06(+0.07%) |
Apr 19, 2023 | 80.65 | 82.29 | 79.78 | 82.02 | 175,465 | +1.34(+1.66%) |
Apr 18, 2023 | 81.20 | 82.32 | 80.34 | 80.68 | 276,787 | -0.19(-0.23%) |
Apr 17, 2023 | 81.15 | 82.28 | 80.19 | 80.87 | 178,212 | -0.04(-0.05%) |
Apr 14, 2023 | 80.45 | 81.68 | 80.45 | 80.91 | 193,220 | +0.56(+0.69%) |
Apr 13, 2023 | 80.63 | 80.63 | 78.77 | 80.35 | 158,987 | +0.04(+0.05%) |
Apr 12, 2023 | 81.91 | 81.91 | 80.01 | 80.31 | 135,714 | -0.89(-1.09%) |
Apr 11, 2023 | 81.10 | 81.74 | 80.04 | 81.20 | 151,174 | +0.42(+0.52%) |
Apr 10, 2023 | 77.84 | 80.83 | 77.62 | 80.78 | 274,654 | +2.99(+3.85%) |
Apr 06, 2023 | 78.67 | 79.14 | 77.71 | 77.79 | 138,572 | -0.79(-1.00%) |
Apr 05, 2023 | 79.01 | 79.69 | 78.10 | 78.58 | 191,235 | -1.35(-1.68%) |
Apr 04, 2023 | 82.41 | 83.12 | 79.52 | 79.92 | 155,516 | -2.39(-2.91%) |
Apr 03, 2023 | 83.61 | 84.36 | 80.64 | 82.32 | 233,524 | -1.38(-1.64%) |
Mar 31, 2023 | 82.05 | 84.02 | 81.96 | 83.69 | 290,658 | +2.37(+2.92%) |
Mar 30, 2023 | 81.82 | 82.28 | 80.47 | 81.32 | 196,948 | -0.81(-0.98%) |
Mar 29, 2023 | 82.86 | 83.10 | 81.35 | 82.13 | 172,866 | -0.01(-0.01%) |
Mar 28, 2023 | 82.06 | 83.14 | 81.70 | 82.14 | 108,793 | -0.40(-0.48%) |
Mar 27, 2023 | 82.06 | 82.78 | 80.96 | 82.54 | 139,629 | +1.39(+1.71%) |
Mar 24, 2023 | 80.46 | 81.59 | 79.52 | 81.15 | 112,273 | +0.00(+0.00%) |
Mar 23, 2023 | 81.78 | 83.29 | 80.60 | 81.15 | 158,368 | -0.35(-0.43%) |
Mar 22, 2023 | 82.50 | 84.07 | 81.42 | 81.50 | 154,908 | -1.14(-1.38%) |
Mar 21, 2023 | 82.74 | 84.19 | 81.90 | 82.64 | 196,619 | +1.42(+1.74%) |
Mar 20, 2023 | 82.60 | 83.11 | 80.99 | 81.22 | 202,119 | -0.63(-0.77%) |
Mar 17, 2023 | 84.34 | 84.83 | 81.40 | 81.85 | 712,457 | -2.45(-2.91%) |
Mar 16, 2023 | 82.26 | 84.61 | 81.03 | 84.30 | 237,113 | +1.72(+2.08%) |
Mar 15, 2023 | 82.26 | 82.72 | 80.57 | 82.59 | 315,703 | -1.62(-1.92%) |
Mar 14, 2023 | 88.51 | 88.51 | 82.33 | 84.20 | 353,955 | -1.51(-1.76%) |
Mar 13, 2023 | 86.68 | 88.10 | 85.51 | 85.71 | 257,650 | -2.48(-2.82%) |
Mar 10, 2023 | 89.99 | 90.13 | 87.51 | 88.19 | 153,750 | -2.17(-2.41%) |
Mar 09, 2023 | 91.55 | 92.91 | 90.10 | 90.36 | 130,576 | -1.07(-1.17%) |
Mar 08, 2023 | 90.30 | 91.62 | 89.04 | 91.43 | 234,954 | +1.43(+1.58%) |
Mar 07, 2023 | 91.63 | 92.11 | 89.88 | 90.01 | 267,859 | -1.63(-1.77%) |
Mar 06, 2023 | 93.16 | 93.78 | 91.42 | 91.63 | 187,117 | -1.80(-1.93%) |
Mar 03, 2023 | 93.74 | 93.74 | 92.19 | 93.44 | 194,599 | +0.02(+0.02%) |
Mar 02, 2023 | 91.21 | 94.00 | 90.01 | 93.42 | 163,952 | +1.57(+1.70%) |
Mar 01, 2023 | 91.48 | 92.69 | 90.10 | 91.85 | 221,086 | +0.39(+0.43%) |
Feb 28, 2023 | 92.93 | 94.16 | 91.21 | 91.46 | 411,647 | -1.66(-1.78%) |
Feb 27, 2023 | 94.39 | 95.34 | 93.03 | 93.12 | 129,218 | -0.53(-0.56%) |
Feb 24, 2023 | 92.95 | 93.70 | 91.95 | 93.64 | 128,227 | -0.68(-0.72%) |
Feb 23, 2023 | 93.73 | 94.59 | 92.93 | 94.32 | 81,934 | +1.15(+1.23%) |
Feb 22, 2023 | 93.27 | 94.88 | 93.07 | 93.18 | 189,065 | +0.00(+0.00%) |
Feb 21, 2023 | 95.25 | 96.12 | 92.97 | 93.18 | 173,046 | -3.33(-3.45%) |
Feb 17, 2023 | 95.97 | 97.30 | 95.46 | 96.51 | 153,884 | +0.84(+0.88%) |
Feb 16, 2023 | 96.02 | 96.30 | 94.58 | 95.67 | 157,428 | -1.14(-1.17%) |
Feb 15, 2023 | 96.52 | 97.13 | 95.63 | 96.81 | 109,150 | -0.58(-0.59%) |
Feb 14, 2023 | 95.84 | 98.35 | 95.35 | 97.38 | 183,760 | +1.29(+1.34%) |
Feb 13, 2023 | 94.72 | 96.52 | 94.02 | 96.10 | 194,072 | +1.28(+1.35%) |
Feb 10, 2023 | 94.91 | 95.81 | 93.81 | 94.82 | 201,789 | -0.43(-0.45%) |
Feb 09, 2023 | 98.15 | 98.15 | 95.09 | 95.25 | 177,370 | -2.24(-2.30%) |
Feb 08, 2023 | 98.61 | 99.08 | 96.30 | 97.49 | 194,137 | -1.45(-1.46%) |
Feb 07, 2023 | 96.73 | 99.05 | 96.20 | 98.94 | 260,687 | +2.08(+2.15%) |
Feb 06, 2023 | 96.07 | 97.95 | 94.38 | 96.85 | 347,136 | -0.31(-0.32%) |
Feb 03, 2023 | 100.03 | 104.36 | 92.54 | 97.16 | 577,635 | +5.54(+6.05%) |
Feb 02, 2023 | 87.90 | 92.18 | 87.83 | 91.62 | 360,082 | +3.61(+4.10%) |
Feb 01, 2023 | 85.18 | 89.39 | 84.54 | 88.01 | 274,129 | +2.99(+3.52%) |
Jan 31, 2023 | 82.29 | 85.18 | 82.29 | 85.02 | 172,251 | +2.73(+3.32%) |
Jan 30, 2023 | 82.90 | 84.29 | 81.63 | 82.29 | 246,849 | -1.06(-1.27%) |
Jan 27, 2023 | 82.45 | 85.16 | 82.45 | 83.34 | 132,155 | +1.01(+1.22%) |
Jan 26, 2023 | 83.75 | 83.75 | 81.53 | 82.34 | 157,692 | -1.00(-1.20%) |
Jan 25, 2023 | 83.38 | 83.83 | 82.13 | 83.33 | 95,982 | -0.66(-0.78%) |
Jan 24, 2023 | 82.56 | 84.21 | 81.76 | 83.99 | 164,791 | +1.34(+1.62%) |
Jan 23, 2023 | 83.21 | 83.60 | 81.95 | 82.66 | 278,676 | -0.14(-0.17%) |
Jan 20, 2023 | 81.75 | 82.91 | 80.90 | 82.80 | 231,507 | +1.82(+2.25%) |
Jan 19, 2023 | 80.47 | 81.49 | 80.38 | 80.97 | 146,109 | +0.18(+0.22%) |
Jan 18, 2023 | 80.62 | 84.52 | 80.62 | 80.79 | 190,644 | +0.38(+0.47%) |
Jan 17, 2023 | 81.92 | 82.11 | 80.37 | 80.41 | 183,519 | -1.13(-1.38%) |
Jan 13, 2023 | 82.09 | 83.24 | 81.25 | 81.54 | 196,245 | -1.07(-1.29%) |
Jan 12, 2023 | 81.65 | 82.78 | 81.04 | 82.61 | 243,540 | +1.14(+1.40%) |
Jan 11, 2023 | 79.72 | 81.59 | 79.37 | 81.47 | 273,328 | +2.61(+3.31%) |
Jan 10, 2023 | 79.58 | 80.10 | 78.04 | 78.86 | 176,801 | -1.16(-1.45%) |
Jan 09, 2023 | 78.77 | 80.84 | 78.77 | 80.01 | 137,296 | +1.77(+2.27%) |
Jan 06, 2023 | 75.22 | 78.26 | 74.70 | 78.24 | 154,221 | +3.56(+4.77%) |
Jan 05, 2023 | 77.25 | 77.25 | 74.47 | 74.68 | 214,246 | -3.25(-4.17%) |
Jan 04, 2023 | 76.80 | 79.01 | 76.80 | 77.93 | 158,153 | -0.01(-0.01%) |
Jan 03, 2023 | 79.76 | 80.05 | 76.84 | 77.94 | 189,028 | -1.32(-1.66%) |
Dec 30, 2022 | 79.83 | 80.24 | 78.81 | 79.26 | 97,236 | -1.07(-1.33%) |
Dec 29, 2022 | 80.06 | 81.35 | 79.67 | 80.32 | 96,470 | +0.89(+1.12%) |
Dec 28, 2022 | 81.70 | 81.75 | 79.26 | 79.44 | 95,985 | -2.10(-2.58%) |
Dec 27, 2022 | 82.27 | 82.31 | 80.56 | 81.54 | 123,958 | -0.37(-0.45%) |
Dec 23, 2022 | 81.18 | 81.95 | 80.63 | 81.91 | 87,922 | +0.77(+0.95%) |
Dec 22, 2022 | 80.30 | 81.31 | 79.12 | 81.14 | 217,190 | +0.06(+0.07%) |
Dec 21, 2022 | 79.12 | 81.16 | 77.19 | 81.08 | 221,251 | +2.98(+3.82%) |
Dec 20, 2022 | 79.59 | 79.95 | 77.75 | 78.10 | 313,403 | -1.61(-2.01%) |
Dec 19, 2022 | 80.47 | 80.70 | 78.94 | 79.71 | 220,916 | -0.93(-1.15%) |
Dec 16, 2022 | 78.72 | 80.70 | 78.54 | 80.63 | 1,476,263 | +1.05(+1.32%) |
Dec 15, 2022 | 79.92 | 80.26 | 79.03 | 79.59 | 274,046 | -1.08(-1.34%) |
Dec 14, 2022 | 80.05 | 81.97 | 79.94 | 80.66 | 303,209 | +0.50(+0.62%) |
Dec 13, 2022 | 82.55 | 83.45 | 79.87 | 80.16 | 265,310 | -0.06(-0.07%) |
Dec 12, 2022 | 78.30 | 80.37 | 77.29 | 80.22 | 245,187 | +2.29(+2.94%) |
Dec 09, 2022 | 78.03 | 79.21 | 77.22 | 77.93 | 148,075 | -0.54(-0.69%) |
Dec 08, 2022 | 78.64 | 80.47 | 78.08 | 78.47 | 130,301 | -0.12(-0.15%) |
Dec 07, 2022 | 78.71 | 79.57 | 78.17 | 78.59 | 163,531 | -0.24(-0.30%) |
Dec 06, 2022 | 78.18 | 78.95 | 77.75 | 78.83 | 235,497 | +0.47(+0.60%) |
Dec 05, 2022 | 81.62 | 81.62 | 78.27 | 78.36 | 224,185 | -3.99(-4.84%) |
Dec 02, 2022 | 81.76 | 83.27 | 80.84 | 82.35 | 219,970 | -0.17(-0.21%) |
Dec 01, 2022 | 83.35 | 84.21 | 82.39 | 82.52 | 240,770 | -1.39(-1.65%) |
Nov 30, 2022 | 82.85 | 83.98 | 81.11 | 83.90 | 225,737 | +1.38(+1.67%) |
Nov 29, 2022 | 82.26 | 83.27 | 81.90 | 82.53 | 160,743 | +0.36(+0.44%) |
Nov 28, 2022 | 81.39 | 83.72 | 81.26 | 82.17 | 256,030 | -0.06(-0.07%) |
Nov 25, 2022 | 82.53 | 82.82 | 82.03 | 82.23 | 72,009 | +0.07(+0.08%) |
Nov 23, 2022 | 80.94 | 82.70 | 80.36 | 82.16 | 151,109 | +0.86(+1.05%) |
Nov 22, 2022 | 81.63 | 82.32 | 81.07 | 81.30 | 197,198 | +0.25(+0.31%) |
Nov 21, 2022 | 80.52 | 81.67 | 80.52 | 81.05 | 178,389 | -0.29(-0.36%) |
Nov 18, 2022 | 82.05 | 82.05 | 80.27 | 81.34 | 209,813 | +0.69(+0.85%) |
Nov 17, 2022 | 80.75 | 81.34 | 78.10 | 80.65 | 245,479 | -1.99(-2.41%) |
Nov 16, 2022 | 85.26 | 85.92 | 82.44 | 82.65 | 200,156 | -3.30(-3.84%) |
Nov 15, 2022 | 85.30 | 86.70 | 84.62 | 85.95 | 165,432 | +1.60(+1.89%) |
Nov 14, 2022 | 83.40 | 86.59 | 82.59 | 84.35 | 253,599 | +0.54(+0.64%) |
Nov 11, 2022 | 83.01 | 84.38 | 82.37 | 83.81 | 184,621 | +1.70(+2.08%) |
Nov 10, 2022 | 79.62 | 82.14 | 78.99 | 82.11 | 200,994 | +5.20(+6.77%) |
Nov 09, 2022 | 78.59 | 79.84 | 76.51 | 76.90 | 147,695 | -2.12(-2.69%) |
Nov 08, 2022 | 79.46 | 81.03 | 78.51 | 79.03 | 286,708 | -0.01(-0.01%) |
Nov 07, 2022 | 77.75 | 79.42 | 77.16 | 79.04 | 118,250 | +1.87(+2.43%) |
Nov 04, 2022 | 76.89 | 77.21 | 75.25 | 77.16 | 173,502 | +1.20(+1.58%) |
Nov 03, 2022 | 76.54 | 76.98 | 74.55 | 75.97 | 137,735 | -0.33(-0.43%) |
Nov 02, 2022 | 78.43 | 79.55 | 76.13 | 76.30 | 276,844 | -2.87(-3.63%) |
Nov 01, 2022 | 78.22 | 79.45 | 76.67 | 79.17 | 273,818 | +1.79(+2.32%) |
Oct 31, 2022 | 76.28 | 78.97 | 75.86 | 77.37 | 314,793 | +0.45(+0.58%) |
Oct 28, 2022 | 76.16 | 79.36 | 74.51 | 76.92 | 441,707 | +2.12(+2.84%) |
Oct 27, 2022 | 75.44 | 76.08 | 74.29 | 74.80 | 368,458 | -0.05(-0.07%) |
Oct 26, 2022 | 73.34 | 75.84 | 72.33 | 74.85 | 184,797 | +0.89(+1.20%) |
Oct 25, 2022 | 73.38 | 74.58 | 73.38 | 73.96 | 156,823 | +0.98(+1.34%) |
Oct 24, 2022 | 72.02 | 73.31 | 71.80 | 72.99 | 206,197 | +1.61(+2.25%) |
Oct 21, 2022 | 70.53 | 71.71 | 69.71 | 71.38 | 274,687 | +1.52(+2.17%) |
Oct 20, 2022 | 72.27 | 72.41 | 67.70 | 69.86 | 302,652 | -3.01(-4.13%) |
Oct 19, 2022 | 74.38 | 74.92 | 72.13 | 72.88 | 151,248 | -1.66(-2.22%) |
Oct 18, 2022 | 74.59 | 75.59 | 73.73 | 74.53 | 207,131 | +1.34(+1.83%) |
Oct 17, 2022 | 72.99 | 73.94 | 72.48 | 73.19 | 200,373 | +1.48(+2.06%) |
Oct 14, 2022 | 73.26 | 73.90 | 71.60 | 71.72 | 197,311 | -0.80(-1.10%) |
Oct 13, 2022 | 69.54 | 73.04 | 68.78 | 72.52 | 177,532 | +1.80(+2.55%) |
Oct 12, 2022 | 70.61 | 72.06 | 69.98 | 70.71 | 164,915 | +0.28(+0.40%) |
Oct 11, 2022 | 70.28 | 71.34 | 69.71 | 70.43 | 180,543 | -0.45(-0.63%) |
Oct 10, 2022 | 71.13 | 71.65 | 70.11 | 70.88 | 129,580 | +0.43(+0.61%) |
Oct 07, 2022 | 71.51 | 71.51 | 69.86 | 70.45 | 156,198 | -1.33(-1.85%) |
Oct 06, 2022 | 70.77 | 72.69 | 70.77 | 71.78 | 183,274 | +0.75(+1.05%) |
Oct 05, 2022 | 71.30 | 72.48 | 70.67 | 71.03 | 256,933 | -0.75(-1.04%) |
Oct 04, 2022 | 71.72 | 72.59 | 70.65 | 71.78 | 322,760 | +0.45(+0.63%) |
Oct 03, 2022 | 68.98 | 72.04 | 68.97 | 71.33 | 253,547 | +2.55(+3.71%) |
Sep 30, 2022 | 70.40 | 71.20 | 68.65 | 68.78 | 260,833 | -2.04(-2.89%) |
Sep 29, 2022 | 70.15 | 71.09 | 69.81 | 70.82 | 177,565 | -0.26(-0.36%) |
Sep 28, 2022 | 69.64 | 71.52 | 69.08 | 71.08 | 196,811 | +1.51(+2.16%) |
Sep 27, 2022 | 68.13 | 70.00 | 67.86 | 69.58 | 259,241 | +1.61(+2.36%) |
Sep 26, 2022 | 68.07 | 69.25 | 67.57 | 67.97 | 281,587 | -0.14(-0.20%) |
Sep 23, 2022 | 69.94 | 70.34 | 67.62 | 68.11 | 291,028 | -2.72(-3.84%) |
Sep 22, 2022 | 70.52 | 71.37 | 70.24 | 70.83 | 406,214 | -0.09(-0.13%) |
Sep 21, 2022 | 71.64 | 72.49 | 70.82 | 70.92 | 247,271 | -0.17(-0.24%) |
Sep 20, 2022 | 72.46 | 73.59 | 70.29 | 71.09 | 254,996 | -1.54(-2.11%) |
Sep 19, 2022 | 71.24 | 73.88 | 71.23 | 72.63 | 264,518 | +1.03(+1.43%) |
Sep 16, 2022 | 72.15 | 72.90 | 69.69 | 71.60 | 625,067 | -3.24(-4.33%) |
Sep 15, 2022 | 75.71 | 77.91 | 74.36 | 74.84 | 182,069 | -1.12(-1.47%) |
Sep 14, 2022 | 76.68 | 76.96 | 75.38 | 75.96 | 177,131 | -0.57(-0.74%) |
Sep 13, 2022 | 77.48 | 78.10 | 76.17 | 76.52 | 179,720 | -2.51(-3.18%) |
Sep 12, 2022 | 79.36 | 79.85 | 78.72 | 79.04 | 210,634 | +0.50(+0.63%) |
Sep 09, 2022 | 77.59 | 79.51 | 77.20 | 78.54 | 259,602 | +1.37(+1.77%) |
Sep 08, 2022 | 77.84 | 78.06 | 76.44 | 77.17 | 312,408 | -1.24(-1.58%) |
Sep 07, 2022 | 77.37 | 78.71 | 74.91 | 78.41 | 243,266 | +1.08(+1.39%) |
Sep 06, 2022 | 77.27 | 77.99 | 76.31 | 77.33 | 378,461 | +0.28(+0.36%) |
Sep 02, 2022 | 79.00 | 80.13 | 76.97 | 77.05 | 236,371 | -1.55(-1.97%) |
Sep 01, 2022 | 78.68 | 81.71 | 77.73 | 78.60 | 314,094 | -0.98(-1.23%) |
Aug 31, 2022 | 81.25 | 81.63 | 79.25 | 79.58 | 259,338 | -1.79(-2.21%) |
Aug 30, 2022 | 82.00 | 82.21 | 80.27 | 81.37 | 257,701 | -0.63(-0.77%) |
Aug 29, 2022 | 82.87 | 83.82 | 81.89 | 82.00 | 279,940 | -1.28(-1.53%) |
Aug 26, 2022 | 86.42 | 86.84 | 83.27 | 83.27 | 173,328 | -3.24(-3.75%) |
Aug 25, 2022 | 85.65 | 86.81 | 85.30 | 86.52 | 148,676 | +1.51(+1.77%) |
Aug 24, 2022 | 83.58 | 85.52 | 83.50 | 85.01 | 231,988 | +1.35(+1.61%) |
Aug 23, 2022 | 83.92 | 85.07 | 83.55 | 83.66 | 282,139 | -0.39(-0.46%) |
Aug 22, 2022 | 84.35 | 84.89 | 83.14 | 84.05 | 225,478 | -0.91(-1.07%) |
Aug 19, 2022 | 85.44 | 85.44 | 83.81 | 84.96 | 190,603 | -0.52(-0.61%) |
Aug 18, 2022 | 84.55 | 85.76 | 84.46 | 85.48 | 151,193 | +0.75(+0.88%) |
Aug 17, 2022 | 86.53 | 86.54 | 84.13 | 84.73 | 243,746 | -1.90(-2.20%) |
Aug 16, 2022 | 86.27 | 89.35 | 86.27 | 86.64 | 515,510 | +0.37(+0.43%) |
Aug 15, 2022 | 85.07 | 86.32 | 84.75 | 86.27 | 259,405 | +0.68(+0.79%) |
Aug 12, 2022 | 85.67 | 85.82 | 84.76 | 85.59 | 145,755 | +0.76(+0.89%) |
Aug 11, 2022 | 83.63 | 86.08 | 83.30 | 84.83 | 258,037 | +1.55(+1.86%) |
Aug 10, 2022 | 81.54 | 84.14 | 81.10 | 83.28 | 244,326 | +3.34(+4.18%) |
Aug 09, 2022 | 80.89 | 82.12 | 79.42 | 79.94 | 189,987 | -0.65(-0.80%) |
Aug 08, 2022 | 80.42 | 81.58 | 79.96 | 80.59 | 159,242 | +0.15(+0.19%) |
Aug 05, 2022 | 79.00 | 80.76 | 79.00 | 80.44 | 201,611 | +0.88(+1.10%) |
Aug 04, 2022 | 77.75 | 80.61 | 75.79 | 79.57 | 367,923 | +3.66(+4.82%) |
Aug 03, 2022 | 75.82 | 76.69 | 75.28 | 75.91 | 205,070 | +0.73(+0.97%) |
Aug 02, 2022 | 76.28 | 76.74 | 74.47 | 75.18 | 206,696 | -1.33(-1.73%) |
Aug 01, 2022 | 76.28 | 77.21 | 75.32 | 76.50 | 258,986 | +0.33(+0.43%) |
Jul 29, 2022 | 75.87 | 76.82 | 75.09 | 76.18 | 191,828 | +0.80(+1.06%) |
Jul 28, 2022 | 73.85 | 75.55 | 73.44 | 75.38 | 187,939 | +1.72(+2.34%) |
Jul 27, 2022 | 72.50 | 74.38 | 71.83 | 73.65 | 106,562 | +1.22(+1.68%) |
Jul 26, 2022 | 72.21 | 73.16 | 71.69 | 72.44 | 97,230 | +0.12(+0.17%) |
Jul 25, 2022 | 73.27 | 73.44 | 72.07 | 72.32 | 92,332 | -0.72(-0.98%) |
Jul 22, 2022 | 73.10 | 73.64 | 72.14 | 73.03 | 100,765 | +0.45(+0.62%) |
Jul 21, 2022 | 73.11 | 73.93 | 72.04 | 72.59 | 249,925 | -1.19(-1.61%) |
Jul 20, 2022 | 72.63 | 73.95 | 72.21 | 73.77 | 196,618 | +0.86(+1.18%) |
Jul 19, 2022 | 70.27 | 72.99 | 69.79 | 72.92 | 258,761 | +3.20(+4.59%) |
Jul 18, 2022 | 69.86 | 71.56 | 69.48 | 69.71 | 153,709 | -0.35(-0.50%) |
Jul 15, 2022 | 70.48 | 70.54 | 69.45 | 70.06 | 127,268 | +1.65(+2.40%) |
Jul 14, 2022 | 68.08 | 68.61 | 67.16 | 68.42 | 129,698 | -0.40(-0.58%) |
Jul 13, 2022 | 69.51 | 70.09 | 68.04 | 68.82 | 95,582 | -1.57(-2.22%) |
Jul 12, 2022 | 70.68 | 71.62 | 69.54 | 70.38 | 133,236 | -0.25(-0.35%) |
Jul 11, 2022 | 70.20 | 71.51 | 69.43 | 70.63 | 118,552 | +0.20(+0.28%) |
Jul 08, 2022 | 70.64 | 71.04 | 69.54 | 70.43 | 119,611 | -0.32(-0.45%) |
Jul 07, 2022 | 70.44 | 71.75 | 70.15 | 70.75 | 143,747 | +1.01(+1.44%) |
Jul 06, 2022 | 70.67 | 70.67 | 67.55 | 69.74 | 122,052 | -0.58(-0.82%) |
Jul 05, 2022 | 70.72 | 70.72 | 68.88 | 70.32 | 173,756 | -0.88(-1.23%) |
Jul 01, 2022 | 70.07 | 71.65 | 69.84 | 71.20 | 162,591 | +0.47(+0.66%) |
Jun 30, 2022 | 68.98 | 70.83 | 68.43 | 70.73 | 166,997 | +0.75(+1.07%) |
Jun 29, 2022 | 70.48 | 70.68 | 68.07 | 69.98 | 142,211 | -0.13(-0.18%) |
Jun 28, 2022 | 71.78 | 72.11 | 69.57 | 70.11 | 368,288 | -1.21(-1.69%) |
Jun 27, 2022 | 70.43 | 72.41 | 69.99 | 71.32 | 161,670 | +1.43(+2.04%) |
Jun 24, 2022 | 68.65 | 71.17 | 68.65 | 69.89 | 224,192 | +1.55(+2.26%) |
Jun 23, 2022 | 68.26 | 69.26 | 67.42 | 68.35 | 119,704 | +0.45(+0.66%) |
Jun 22, 2022 | 67.83 | 73.61 | 66.50 | 67.90 | 139,260 | -1.06(-1.53%) |
Jun 21, 2022 | 67.94 | 69.78 | 66.30 | 68.96 | 177,408 | +2.17(+3.25%) |
Jun 17, 2022 | 71.68 | 72.00 | 66.34 | 66.78 | 512,259 | -2.87(-4.12%) |
Jun 16, 2022 | 71.69 | 71.74 | 69.36 | 69.66 | 236,649 | -3.63(-4.95%) |
Jun 15, 2022 | 73.12 | 74.67 | 72.33 | 73.28 | 165,641 | +0.43(+0.59%) |
Jun 14, 2022 | 72.29 | 74.56 | 71.52 | 72.86 | 156,811 | +1.39(+1.94%) |
Jun 13, 2022 | 70.42 | 73.41 | 70.10 | 71.47 | 159,213 | -0.79(-1.09%) |
Jun 10, 2022 | 73.19 | 74.31 | 71.74 | 72.26 | 136,978 | -1.70(-2.31%) |
Jun 09, 2022 | 74.64 | 75.79 | 73.88 | 73.96 | 125,724 | -1.01(-1.34%) |
Jun 08, 2022 | 76.62 | 76.79 | 74.33 | 74.97 | 205,900 | -2.43(-3.14%) |
Jun 07, 2022 | 77.57 | 77.70 | 76.21 | 77.40 | 124,790 | -0.99(-1.26%) |
Jun 06, 2022 | 77.25 | 78.67 | 76.69 | 78.39 | 205,684 | +1.73(+2.25%) |
Jun 03, 2022 | 74.77 | 77.04 | 74.53 | 76.66 | 210,264 | +1.62(+2.15%) |
Jun 02, 2022 | 72.54 | 75.27 | 72.54 | 75.05 | 268,932 | +2.55(+3.52%) |
Jun 01, 2022 | 72.77 | 73.71 | 72.10 | 72.50 | 157,951 | -0.27(-0.37%) |
May 31, 2022 | 72.74 | 73.75 | 71.76 | 72.77 | 246,799 | -0.46(-0.63%) |
May 27, 2022 | 73.74 | 74.28 | 72.79 | 73.22 | 191,083 | +0.08(+0.11%) |
May 26, 2022 | 73.62 | 75.60 | 73.03 | 73.14 | 476,491 | -0.54(-0.73%) |
May 25, 2022 | 70.15 | 74.53 | 69.88 | 73.68 | 264,191 | +3.53(+5.03%) |
May 24, 2022 | 70.64 | 71.01 | 69.32 | 70.15 | 204,494 | -0.88(-1.24%) |
May 23, 2022 | 70.66 | 71.39 | 69.76 | 71.03 | 265,586 | +1.05(+1.50%) |
May 20, 2022 | 69.75 | 70.11 | 67.73 | 69.98 | 168,580 | +1.15(+1.67%) |
May 19, 2022 | 69.33 | 70.96 | 67.81 | 68.84 | 274,518 | -0.91(-1.30%) |
May 18, 2022 | 75.13 | 75.13 | 69.48 | 69.74 | 339,063 | -5.45(-7.25%) |
May 17, 2022 | 73.06 | 75.47 | 73.06 | 75.20 | 181,967 | +3.26(+4.53%) |
May 16, 2022 | 73.47 | 75.77 | 71.30 | 71.94 | 231,514 | -1.59(-2.16%) |
May 13, 2022 | 73.84 | 75.33 | 73.27 | 73.52 | 214,645 | -0.30(-0.41%) |
May 12, 2022 | 72.89 | 73.94 | 71.09 | 73.82 | 212,021 | +0.86(+1.18%) |
May 11, 2022 | 74.16 | 75.12 | 72.13 | 72.97 | 197,588 | -1.23(-1.65%) |
May 10, 2022 | 75.59 | 76.00 | 72.46 | 74.19 | 235,792 | -0.70(-0.93%) |
May 09, 2022 | 75.93 | 76.59 | 74.44 | 74.89 | 277,898 | -0.94(-1.24%) |
May 06, 2022 | 75.49 | 77.01 | 73.82 | 75.83 | 270,290 | -0.11(-0.14%) |
May 05, 2022 | 76.95 | 77.72 | 74.82 | 75.94 | 369,276 | -2.19(-2.81%) |
May 04, 2022 | 74.20 | 78.13 | 74.08 | 78.13 | 404,143 | +4.60(+6.25%) |
May 03, 2022 | 71.84 | 74.10 | 71.12 | 73.53 | 508,451 | +1.12(+1.54%) |