Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 98.52 | 99.16 | 95.16 | 96.26 | 404,052 | -2.68(-2.71%) |
May 30, 2023 | 97.96 | 98.98 | 97.49 | 98.94 | 322,765 | +1.52(+1.56%) |
May 26, 2023 | 96.18 | 97.90 | 95.06 | 97.42 | 434,763 | +2.20(+2.31%) |
May 25, 2023 | 87.36 | 95.36 | 87.14 | 95.22 | 710,226 | +12.01(+14.44%) |
May 24, 2023 | 84.05 | 84.05 | 82.37 | 83.21 | 168,423 | -1.63(-1.92%) |
May 23, 2023 | 85.31 | 86.19 | 84.43 | 84.84 | 185,187 | -1.04(-1.21%) |
May 22, 2023 | 85.51 | 86.31 | 84.58 | 85.88 | 147,846 | +0.97(+1.14%) |
May 19, 2023 | 86.09 | 86.09 | 83.66 | 84.91 | 388,930 | -0.19(-0.22%) |
May 18, 2023 | 84.76 | 85.48 | 83.97 | 85.10 | 161,114 | +0.07(+0.08%) |
May 17, 2023 | 82.46 | 85.46 | 82.00 | 85.03 | 200,060 | +2.84(+3.46%) |
May 16, 2023 | 83.10 | 83.10 | 81.92 | 82.19 | 126,836 | -1.29(-1.54%) |
May 15, 2023 | 82.80 | 84.09 | 82.37 | 83.47 | 145,881 | +0.68(+0.82%) |
May 12, 2023 | 83.35 | 83.98 | 81.64 | 82.79 | 137,756 | -0.50(-0.61%) |
May 11, 2023 | 82.86 | 83.30 | 82.32 | 83.30 | 113,535 | -0.48(-0.58%) |
May 10, 2023 | 85.23 | 85.23 | 83.44 | 83.78 | 230,400 | -0.19(-0.22%) |
May 09, 2023 | 83.38 | 84.21 | 82.82 | 83.97 | 155,564 | +0.28(+0.33%) |
May 08, 2023 | 84.11 | 84.11 | 82.68 | 83.69 | 89,614 | +0.18(+0.21%) |
May 05, 2023 | 81.50 | 83.81 | 81.50 | 83.51 | 169,426 | +3.14(+3.90%) |
May 04, 2023 | 80.71 | 80.71 | 79.07 | 80.38 | 115,855 | -1.18(-1.44%) |
May 03, 2023 | 82.54 | 83.41 | 81.42 | 81.55 | 205,605 | -0.50(-0.62%) |
May 02, 2023 | 82.01 | 82.28 | 80.75 | 82.06 | 111,344 | -0.60(-0.73%) |
May 01, 2023 | 82.10 | 83.84 | 82.08 | 82.66 | 156,564 | +0.55(+0.67%) |
Apr 28, 2023 | 80.95 | 82.41 | 80.95 | 82.11 | 170,034 | +0.55(+0.68%) |
Apr 27, 2023 | 79.65 | 81.62 | 79.65 | 81.55 | 117,873 | +2.21(+2.78%) |
Apr 26, 2023 | 79.34 | 80.19 | 79.07 | 79.35 | 144,748 | -1.00(-1.24%) |
Apr 25, 2023 | 81.55 | 81.97 | 80.33 | 80.35 | 107,513 | -2.03(-2.46%) |
Apr 24, 2023 | 81.82 | 82.69 | 81.71 | 82.37 | 160,749 | +0.60(+0.74%) |
Apr 21, 2023 | 82.44 | 82.44 | 80.74 | 81.77 | 167,546 | -0.32(-0.39%) |
Apr 20, 2023 | 81.60 | 82.18 | 80.90 | 82.09 | 167,413 | -0.01(-0.01%) |
Apr 19, 2023 | 82.02 | 82.46 | 81.71 | 82.10 | 127,442 | -0.18(-0.22%) |
Apr 18, 2023 | 83.01 | 83.22 | 81.90 | 82.28 | 156,221 | -0.16(-0.19%) |
Apr 17, 2023 | 81.38 | 82.57 | 81.23 | 82.43 | 186,796 | +1.43(+1.77%) |
Apr 14, 2023 | 81.97 | 82.38 | 80.63 | 81.00 | 179,005 | -0.87(-1.06%) |
Apr 13, 2023 | 81.28 | 82.03 | 79.57 | 81.87 | 150,467 | +1.15(+1.42%) |
Apr 12, 2023 | 81.40 | 81.51 | 80.38 | 80.72 | 145,497 | +0.53(+0.67%) |
Apr 11, 2023 | 80.34 | 80.86 | 79.88 | 80.19 | 171,090 | +0.19(+0.24%) |
Apr 10, 2023 | 78.78 | 80.28 | 78.78 | 80.00 | 201,392 | +1.11(+1.40%) |
Apr 06, 2023 | 80.19 | 80.19 | 78.82 | 78.89 | 111,706 | -1.01(-1.26%) |
Apr 05, 2023 | 80.09 | 81.24 | 78.93 | 79.90 | 161,564 | -0.95(-1.18%) |
Apr 04, 2023 | 84.69 | 84.69 | 80.40 | 80.85 | 154,307 | -3.94(-4.65%) |
Apr 03, 2023 | 85.46 | 85.65 | 83.32 | 84.79 | 209,774 | -1.19(-1.38%) |
Mar 31, 2023 | 85.72 | 86.05 | 84.78 | 85.98 | 241,154 | +1.14(+1.34%) |
Mar 30, 2023 | 84.87 | 85.66 | 84.14 | 84.84 | 146,202 | +0.76(+0.91%) |
Mar 29, 2023 | 83.93 | 84.33 | 83.18 | 84.08 | 214,723 | +0.97(+1.17%) |
Mar 28, 2023 | 81.32 | 83.18 | 80.77 | 83.11 | 234,506 | +1.58(+1.94%) |
Mar 27, 2023 | 81.84 | 82.46 | 80.48 | 81.52 | 166,181 | +0.87(+1.08%) |
Mar 24, 2023 | 79.27 | 80.65 | 78.63 | 80.65 | 155,276 | +0.38(+0.47%) |
Mar 23, 2023 | 80.79 | 82.34 | 79.27 | 80.28 | 176,439 | -0.09(-0.11%) |
Mar 22, 2023 | 82.51 | 82.95 | 80.27 | 80.37 | 144,859 | -1.98(-2.40%) |
Mar 21, 2023 | 82.38 | 83.50 | 81.52 | 82.34 | 112,143 | +1.80(+2.24%) |
Mar 20, 2023 | 79.64 | 81.26 | 79.64 | 80.54 | 191,037 | +1.94(+2.47%) |
Mar 17, 2023 | 80.23 | 80.35 | 77.99 | 78.60 | 377,877 | -2.25(-2.78%) |
Mar 16, 2023 | 78.65 | 81.45 | 78.43 | 80.85 | 216,626 | +1.21(+1.52%) |
Mar 15, 2023 | 79.46 | 79.83 | 78.20 | 79.64 | 278,955 | -2.47(-3.01%) |
Mar 14, 2023 | 83.65 | 84.10 | 80.92 | 82.11 | 306,855 | +1.58(+1.96%) |
Mar 13, 2023 | 80.78 | 81.94 | 80.02 | 80.53 | 322,477 | -1.96(-2.37%) |
Mar 10, 2023 | 85.67 | 85.67 | 82.08 | 82.48 | 306,480 | -3.35(-3.90%) |
Mar 09, 2023 | 88.15 | 89.00 | 85.72 | 85.83 | 196,348 | -1.96(-2.23%) |
Mar 08, 2023 | 88.05 | 88.76 | 87.10 | 87.78 | 176,633 | +0.14(+0.16%) |
Mar 07, 2023 | 89.91 | 90.26 | 87.51 | 87.65 | 229,336 | -2.11(-2.35%) |
Mar 06, 2023 | 90.91 | 91.03 | 89.36 | 89.76 | 170,041 | -1.27(-1.40%) |
Mar 03, 2023 | 91.02 | 91.42 | 89.78 | 91.03 | 120,021 | +0.73(+0.81%) |
Mar 02, 2023 | 89.09 | 90.33 | 88.39 | 90.30 | 116,775 | +0.16(+0.18%) |
Mar 01, 2023 | 89.39 | 90.66 | 89.07 | 90.14 | 231,078 | +0.59(+0.66%) |
Feb 28, 2023 | 87.40 | 89.74 | 87.37 | 89.55 | 406,374 | +1.63(+1.85%) |
Feb 27, 2023 | 87.89 | 88.20 | 87.27 | 87.92 | 128,438 | +1.19(+1.38%) |
Feb 24, 2023 | 87.02 | 87.52 | 86.22 | 86.73 | 187,106 | -1.68(-1.90%) |
Feb 23, 2023 | 87.87 | 88.46 | 86.72 | 88.41 | 196,731 | +1.34(+1.54%) |
Feb 22, 2023 | 86.91 | 87.78 | 86.23 | 87.06 | 186,427 | +0.52(+0.60%) |
Feb 21, 2023 | 88.52 | 88.88 | 86.52 | 86.54 | 169,039 | -3.32(-3.69%) |
Feb 17, 2023 | 89.99 | 90.33 | 88.84 | 89.86 | 184,089 | -0.44(-0.49%) |
Feb 16, 2023 | 89.53 | 91.21 | 89.53 | 90.30 | 221,284 | -0.85(-0.93%) |
Feb 15, 2023 | 89.83 | 91.53 | 89.52 | 91.15 | 189,956 | +0.36(+0.39%) |
Feb 14, 2023 | 90.82 | 91.57 | 89.68 | 90.80 | 189,087 | -0.74(-0.81%) |
Feb 13, 2023 | 89.43 | 91.71 | 88.88 | 91.54 | 193,234 | +2.35(+2.64%) |
Feb 10, 2023 | 89.42 | 89.55 | 87.91 | 89.19 | 202,540 | -0.60(-0.67%) |
Feb 09, 2023 | 85.86 | 93.14 | 85.14 | 89.79 | 378,603 | +4.68(+5.50%) |
Feb 08, 2023 | 84.79 | 86.54 | 84.79 | 85.11 | 275,063 | -0.79(-0.92%) |
Feb 07, 2023 | 85.03 | 86.11 | 83.93 | 85.90 | 197,248 | +0.42(+0.50%) |
Feb 06, 2023 | 83.66 | 85.74 | 83.22 | 85.47 | 315,756 | +0.80(+0.94%) |
Feb 03, 2023 | 83.52 | 84.69 | 83.40 | 84.67 | 164,157 | -0.13(-0.15%) |
Feb 02, 2023 | 89.12 | 89.12 | 83.98 | 84.80 | 194,545 | +1.25(+1.50%) |
Feb 01, 2023 | 82.80 | 84.35 | 81.36 | 83.55 | 235,410 | +1.57(+1.92%) |
Jan 31, 2023 | 77.57 | 82.10 | 77.57 | 81.98 | 414,646 | +4.40(+5.68%) |
Jan 30, 2023 | 78.34 | 79.09 | 77.32 | 77.57 | 123,623 | -1.61(-2.03%) |
Jan 27, 2023 | 78.71 | 79.57 | 78.28 | 79.18 | 122,807 | +0.40(+0.50%) |
Jan 26, 2023 | 79.82 | 79.82 | 77.89 | 78.79 | 129,476 | -0.24(-0.30%) |
Jan 25, 2023 | 79.19 | 79.57 | 77.88 | 79.03 | 134,354 | -1.16(-1.44%) |
Jan 24, 2023 | 79.25 | 80.65 | 78.81 | 80.18 | 91,846 | -0.06(-0.07%) |
Jan 23, 2023 | 79.30 | 80.71 | 79.29 | 80.24 | 108,801 | +0.91(+1.15%) |
Jan 20, 2023 | 78.76 | 79.41 | 77.43 | 79.33 | 190,996 | +1.25(+1.61%) |
Jan 19, 2023 | 77.85 | 78.44 | 77.14 | 78.08 | 143,808 | -0.61(-0.78%) |
Jan 18, 2023 | 79.85 | 81.02 | 78.12 | 78.69 | 164,576 | -0.97(-1.21%) |
Jan 17, 2023 | 80.48 | 81.46 | 79.37 | 79.66 | 191,281 | -0.89(-1.10%) |
Jan 13, 2023 | 79.13 | 81.03 | 78.48 | 80.55 | 159,260 | +0.76(+0.95%) |
Jan 12, 2023 | 79.45 | 80.02 | 77.91 | 79.79 | 158,516 | +1.64(+2.10%) |
Jan 11, 2023 | 77.55 | 78.51 | 77.15 | 78.15 | 176,564 | +1.17(+1.51%) |
Jan 10, 2023 | 75.01 | 77.02 | 74.95 | 76.98 | 118,052 | +1.88(+2.50%) |
Jan 09, 2023 | 75.51 | 76.54 | 75.00 | 75.11 | 101,048 | +0.49(+0.66%) |
Jan 06, 2023 | 73.01 | 75.20 | 72.32 | 74.61 | 127,748 | +2.67(+3.71%) |
Jan 05, 2023 | 71.86 | 72.46 | 70.87 | 71.95 | 145,175 | -0.39(-0.53%) |
Jan 04, 2023 | 72.69 | 73.21 | 71.69 | 72.33 | 166,799 | +0.53(+0.74%) |
Jan 03, 2023 | 73.80 | 74.19 | 71.13 | 71.80 | 378,344 | -1.12(-1.53%) |
Dec 30, 2022 | 72.72 | 73.34 | 72.30 | 72.91 | 130,649 | -0.57(-0.78%) |
Dec 29, 2022 | 72.27 | 74.05 | 72.27 | 73.49 | 117,902 | +1.93(+2.69%) |
Dec 28, 2022 | 72.43 | 73.02 | 71.39 | 71.56 | 121,467 | -0.81(-1.12%) |
Dec 27, 2022 | 72.55 | 72.65 | 71.73 | 72.37 | 98,422 | +0.26(+0.36%) |
Dec 23, 2022 | 71.39 | 72.12 | 71.26 | 72.11 | 95,040 | +0.24(+0.33%) |
Dec 22, 2022 | 72.21 | 73.04 | 70.26 | 71.88 | 140,512 | -1.30(-1.78%) |
Dec 21, 2022 | 71.84 | 73.70 | 71.48 | 73.18 | 140,323 | +1.95(+2.73%) |
Dec 20, 2022 | 71.48 | 72.08 | 71.07 | 71.24 | 167,650 | -0.19(-0.26%) |
Dec 19, 2022 | 73.22 | 73.55 | 71.00 | 71.42 | 164,045 | -1.83(-2.49%) |
Dec 16, 2022 | 73.95 | 74.66 | 71.93 | 73.25 | 443,537 | -1.81(-2.41%) |
Dec 15, 2022 | 76.65 | 77.07 | 74.89 | 75.06 | 291,122 | -2.78(-3.57%) |
Dec 14, 2022 | 77.16 | 78.61 | 76.71 | 77.84 | 374,575 | +0.50(+0.65%) |
Dec 13, 2022 | 76.96 | 77.93 | 75.71 | 77.33 | 335,094 | +2.33(+3.10%) |
Dec 12, 2022 | 74.55 | 75.02 | 73.39 | 75.01 | 239,861 | +0.68(+0.91%) |
Dec 09, 2022 | 73.12 | 74.64 | 72.80 | 74.33 | 217,006 | +0.76(+1.03%) |
Dec 08, 2022 | 74.16 | 74.74 | 73.08 | 73.57 | 163,291 | -0.11(-0.15%) |
Dec 07, 2022 | 73.24 | 74.65 | 72.70 | 73.68 | 176,635 | +0.39(+0.54%) |
Dec 06, 2022 | 75.50 | 75.56 | 73.01 | 73.28 | 222,944 | -1.94(-2.58%) |
Dec 05, 2022 | 75.98 | 75.98 | 74.63 | 75.23 | 213,441 | -1.50(-1.95%) |
Dec 02, 2022 | 74.11 | 77.29 | 73.78 | 76.72 | 214,484 | +1.49(+1.98%) |
Dec 01, 2022 | 75.03 | 75.50 | 73.19 | 75.24 | 614,553 | +0.77(+1.03%) |
Nov 30, 2022 | 72.58 | 74.94 | 71.33 | 74.47 | 346,309 | +1.78(+2.45%) |
Nov 29, 2022 | 72.70 | 73.15 | 72.08 | 72.68 | 186,869 | +0.27(+0.37%) |
Nov 28, 2022 | 74.17 | 74.36 | 71.91 | 72.42 | 315,756 | -2.36(-3.16%) |
Nov 25, 2022 | 74.47 | 75.07 | 73.99 | 74.78 | 112,241 | +0.22(+0.29%) |
Nov 23, 2022 | 75.38 | 75.87 | 74.08 | 74.57 | 172,208 | -0.96(-1.27%) |
Nov 22, 2022 | 75.12 | 75.92 | 74.89 | 75.52 | 164,594 | +0.94(+1.25%) |
Nov 21, 2022 | 76.94 | 77.36 | 74.25 | 74.58 | 241,682 | -3.27(-4.20%) |
Nov 18, 2022 | 76.70 | 77.87 | 76.00 | 77.86 | 353,783 | +2.69(+3.58%) |
Nov 17, 2022 | 73.78 | 75.24 | 73.25 | 75.17 | 281,782 | +0.10(+0.13%) |
Nov 16, 2022 | 76.16 | 76.16 | 74.16 | 75.07 | 206,238 | -1.91(-2.48%) |
Nov 15, 2022 | 77.64 | 78.24 | 75.83 | 76.98 | 246,618 | +0.41(+0.54%) |
Nov 14, 2022 | 75.54 | 77.70 | 74.46 | 76.57 | 230,309 | +0.17(+0.22%) |
Nov 11, 2022 | 75.64 | 77.80 | 75.31 | 76.40 | 342,779 | +0.96(+1.27%) |
Nov 10, 2022 | 70.07 | 76.44 | 69.46 | 75.44 | 413,006 | +9.83(+14.99%) |
Nov 09, 2022 | 65.40 | 66.66 | 64.88 | 65.61 | 329,961 | -0.44(-0.67%) |
Nov 08, 2022 | 66.34 | 67.94 | 65.68 | 66.05 | 222,096 | -0.16(-0.24%) |
Nov 07, 2022 | 65.87 | 66.33 | 64.84 | 66.21 | 135,220 | +0.90(+1.37%) |
Nov 04, 2022 | 65.35 | 65.65 | 64.37 | 65.31 | 187,185 | +1.17(+1.83%) |
Nov 03, 2022 | 62.98 | 64.55 | 62.38 | 64.14 | 143,198 | -0.02(-0.03%) |
Nov 02, 2022 | 65.77 | 67.36 | 64.07 | 64.16 | 190,087 | -2.13(-3.21%) |
Nov 01, 2022 | 66.30 | 66.48 | 65.33 | 66.29 | 203,697 | +0.98(+1.49%) |
Oct 31, 2022 | 64.19 | 65.53 | 63.51 | 65.31 | 526,868 | +0.95(+1.47%) |
Oct 28, 2022 | 64.26 | 64.95 | 63.11 | 64.37 | 245,606 | +0.51(+0.80%) |
Oct 27, 2022 | 63.99 | 65.12 | 63.49 | 63.86 | 237,264 | +0.50(+0.79%) |
Oct 26, 2022 | 62.55 | 64.80 | 61.83 | 63.35 | 252,958 | +1.53(+2.47%) |
Oct 25, 2022 | 60.03 | 62.05 | 59.64 | 61.83 | 247,198 | +1.74(+2.90%) |
Oct 24, 2022 | 60.34 | 60.82 | 59.37 | 60.08 | 221,942 | +0.13(+0.21%) |
Oct 21, 2022 | 58.40 | 60.03 | 57.62 | 59.95 | 296,132 | +2.03(+3.50%) |
Oct 20, 2022 | 59.44 | 59.94 | 57.70 | 57.92 | 217,450 | -1.21(-2.05%) |
Oct 19, 2022 | 59.80 | 60.26 | 58.63 | 59.14 | 213,430 | -1.50(-2.47%) |
Oct 18, 2022 | 61.35 | 62.10 | 59.90 | 60.63 | 247,310 | +1.00(+1.69%) |
Oct 17, 2022 | 59.51 | 60.09 | 59.16 | 59.63 | 296,267 | +1.55(+2.66%) |
Oct 14, 2022 | 60.41 | 60.90 | 57.83 | 58.08 | 211,823 | -2.02(-3.36%) |
Oct 13, 2022 | 56.81 | 60.12 | 55.88 | 60.10 | 333,451 | +1.86(+3.20%) |
Oct 12, 2022 | 59.81 | 59.81 | 57.95 | 58.24 | 190,485 | -1.42(-2.38%) |
Oct 11, 2022 | 59.61 | 60.65 | 58.92 | 59.66 | 157,891 | -0.02(-0.03%) |
Oct 10, 2022 | 59.54 | 60.19 | 59.06 | 59.68 | 140,893 | +0.39(+0.66%) |
Oct 07, 2022 | 60.56 | 60.72 | 58.88 | 59.28 | 208,081 | -1.92(-3.14%) |
Oct 06, 2022 | 61.32 | 62.15 | 60.84 | 61.20 | 156,677 | -0.58(-0.94%) |
Oct 05, 2022 | 61.02 | 62.11 | 60.26 | 61.79 | 218,818 | -0.60(-0.96%) |
Oct 04, 2022 | 60.24 | 62.42 | 59.92 | 62.39 | 243,542 | +3.50(+5.94%) |
Oct 03, 2022 | 58.15 | 59.43 | 58.09 | 58.89 | 338,726 | +1.58(+2.75%) |
Sep 30, 2022 | 58.78 | 59.49 | 57.21 | 57.31 | 245,539 | -1.29(-2.20%) |
Sep 29, 2022 | 58.75 | 58.76 | 57.53 | 58.60 | 203,105 | -1.18(-1.98%) |
Sep 28, 2022 | 58.47 | 60.22 | 58.07 | 59.79 | 224,984 | +1.82(+3.14%) |
Sep 27, 2022 | 58.94 | 59.49 | 57.32 | 57.96 | 204,360 | -0.11(-0.19%) |
Sep 26, 2022 | 57.86 | 59.23 | 57.56 | 58.07 | 243,810 | -0.03(-0.05%) |
Sep 23, 2022 | 59.53 | 59.82 | 57.04 | 58.10 | 271,632 | -2.24(-3.71%) |
Sep 22, 2022 | 61.37 | 61.49 | 60.09 | 60.34 | 311,748 | -1.43(-2.31%) |
Sep 21, 2022 | 62.16 | 63.37 | 61.44 | 61.77 | 243,047 | +0.25(+0.40%) |
Sep 20, 2022 | 61.83 | 61.83 | 60.80 | 61.52 | 129,005 | -1.11(-1.78%) |
Sep 19, 2022 | 60.59 | 62.82 | 60.59 | 62.63 | 147,826 | +1.25(+2.04%) |
Sep 16, 2022 | 61.04 | 61.57 | 60.37 | 61.38 | 539,557 | -0.45(-0.73%) |
Sep 15, 2022 | 61.88 | 62.75 | 61.63 | 61.84 | 170,143 | -0.49(-0.78%) |
Sep 14, 2022 | 62.33 | 62.38 | 61.28 | 62.32 | 165,306 | +0.10(+0.16%) |
Sep 13, 2022 | 63.86 | 64.22 | 61.76 | 62.23 | 243,452 | -3.06(-4.68%) |
Sep 12, 2022 | 64.44 | 65.29 | 64.08 | 65.28 | 221,300 | +1.20(+1.87%) |
Sep 09, 2022 | 61.99 | 64.22 | 61.99 | 64.08 | 231,452 | +2.49(+4.04%) |
Sep 08, 2022 | 60.34 | 61.62 | 59.89 | 61.60 | 175,874 | +0.57(+0.93%) |
Sep 07, 2022 | 59.45 | 61.09 | 59.28 | 61.03 | 162,465 | +1.69(+2.85%) |
Sep 06, 2022 | 60.18 | 60.18 | 58.36 | 59.34 | 173,242 | -0.74(-1.23%) |
Sep 02, 2022 | 62.07 | 62.07 | 59.70 | 60.07 | 145,423 | -1.16(-1.89%) |
Sep 01, 2022 | 60.96 | 61.32 | 59.82 | 61.23 | 169,767 | -0.05(-0.08%) |
Aug 31, 2022 | 62.22 | 62.37 | 61.06 | 61.28 | 136,664 | -1.01(-1.62%) |
Aug 30, 2022 | 63.94 | 64.02 | 61.85 | 62.29 | 86,301 | -1.28(-2.01%) |
Aug 29, 2022 | 63.05 | 64.37 | 62.17 | 63.57 | 186,304 | +0.41(+0.65%) |
Aug 26, 2022 | 66.76 | 67.07 | 63.09 | 63.16 | 203,082 | -3.66(-5.47%) |
Aug 25, 2022 | 66.06 | 66.92 | 65.94 | 66.81 | 107,136 | +1.07(+1.63%) |
Aug 24, 2022 | 65.49 | 66.37 | 65.36 | 65.74 | 102,134 | +0.50(+0.77%) |
Aug 23, 2022 | 66.21 | 67.03 | 65.19 | 65.24 | 173,603 | -1.26(-1.89%) |
Aug 22, 2022 | 66.77 | 67.02 | 66.18 | 66.50 | 214,142 | -1.31(-1.93%) |
Aug 19, 2022 | 69.12 | 69.12 | 67.42 | 67.81 | 204,258 | -2.00(-2.87%) |
Aug 18, 2022 | 69.22 | 70.06 | 69.22 | 69.81 | 147,821 | +0.69(+1.00%) |
Aug 17, 2022 | 68.97 | 69.86 | 68.34 | 69.12 | 172,711 | -1.04(-1.48%) |
Aug 16, 2022 | 70.01 | 70.66 | 69.45 | 70.16 | 173,498 | -0.61(-0.86%) |
Aug 15, 2022 | 68.62 | 71.07 | 68.43 | 70.77 | 234,979 | +1.13(+1.62%) |
Aug 12, 2022 | 67.80 | 69.86 | 67.16 | 69.64 | 288,274 | +1.95(+2.87%) |
Aug 11, 2022 | 68.87 | 70.35 | 67.56 | 67.70 | 471,241 | -2.07(-2.97%) |
Aug 10, 2022 | 68.59 | 69.79 | 67.96 | 69.77 | 186,736 | +3.02(+4.52%) |
Aug 09, 2022 | 67.60 | 67.60 | 66.02 | 66.75 | 166,111 | -0.87(-1.29%) |
Aug 08, 2022 | 67.88 | 68.75 | 67.12 | 67.63 | 198,220 | +0.39(+0.58%) |
Aug 05, 2022 | 66.50 | 67.81 | 66.27 | 67.24 | 173,796 | -0.02(-0.03%) |
Aug 04, 2022 | 65.83 | 67.27 | 65.68 | 67.26 | 145,132 | +1.42(+2.16%) |
Aug 03, 2022 | 65.92 | 66.41 | 64.75 | 65.83 | 124,040 | +0.80(+1.22%) |
Aug 02, 2022 | 65.41 | 65.83 | 64.75 | 65.04 | 143,972 | -0.73(-1.11%) |
Aug 01, 2022 | 64.01 | 66.44 | 63.38 | 65.76 | 133,464 | +1.00(+1.55%) |
Jul 29, 2022 | 64.05 | 65.18 | 63.91 | 64.76 | 221,194 | +1.12(+1.76%) |
Jul 28, 2022 | 62.81 | 64.25 | 62.81 | 63.64 | 238,173 | +1.15(+1.84%) |
Jul 27, 2022 | 61.49 | 62.73 | 61.24 | 62.49 | 98,582 | +1.00(+1.63%) |
Jul 26, 2022 | 60.86 | 61.83 | 60.86 | 61.49 | 101,867 | +0.21(+0.34%) |
Jul 25, 2022 | 61.26 | 61.91 | 59.98 | 61.28 | 128,868 | +0.48(+0.79%) |
Jul 22, 2022 | 62.38 | 62.61 | 60.70 | 60.80 | 252,762 | -1.38(-2.21%) |
Jul 21, 2022 | 60.97 | 62.23 | 60.61 | 62.18 | 109,131 | +0.87(+1.43%) |
Jul 20, 2022 | 60.71 | 61.62 | 60.43 | 61.30 | 136,347 | +0.80(+1.32%) |
Jul 19, 2022 | 58.65 | 60.75 | 58.65 | 60.51 | 130,582 | +2.75(+4.76%) |
Jul 18, 2022 | 58.42 | 59.09 | 57.37 | 57.75 | 212,896 | +0.21(+0.36%) |
Jul 15, 2022 | 57.26 | 57.62 | 56.08 | 57.55 | 184,835 | +1.29(+2.29%) |
Jul 14, 2022 | 55.50 | 56.43 | 54.63 | 56.26 | 112,308 | -0.45(-0.80%) |
Jul 13, 2022 | 56.04 | 56.86 | 55.19 | 56.71 | 220,450 | -0.55(-0.96%) |
Jul 12, 2022 | 57.04 | 58.45 | 56.94 | 57.26 | 121,487 | +0.04(+0.07%) |
Jul 11, 2022 | 58.19 | 58.20 | 56.95 | 57.22 | 93,654 | -1.43(-2.45%) |
Jul 08, 2022 | 59.37 | 59.74 | 58.41 | 58.66 | 121,357 | -0.76(-1.27%) |
Jul 07, 2022 | 58.38 | 59.51 | 57.82 | 59.41 | 127,095 | +1.73(+3.00%) |
Jul 06, 2022 | 58.23 | 58.42 | 56.45 | 57.69 | 210,614 | -0.77(-1.31%) |
Jul 05, 2022 | 56.81 | 58.55 | 56.37 | 58.45 | 307,738 | +0.27(+0.46%) |
Jul 01, 2022 | 57.58 | 59.11 | 56.98 | 58.19 | 246,796 | +0.26(+0.44%) |
Jun 30, 2022 | 55.99 | 57.98 | 55.70 | 57.93 | 208,398 | +1.25(+2.20%) |
Jun 29, 2022 | 57.66 | 57.72 | 55.60 | 56.68 | 174,615 | -1.12(-1.94%) |
Jun 28, 2022 | 60.31 | 60.88 | 57.79 | 57.80 | 453,233 | -2.10(-3.51%) |
Jun 27, 2022 | 60.48 | 60.77 | 59.57 | 59.91 | 153,743 | +0.05(+0.08%) |
Jun 24, 2022 | 58.52 | 59.99 | 58.52 | 59.86 | 295,328 | +1.83(+3.15%) |
Jun 23, 2022 | 58.20 | 58.51 | 56.75 | 58.03 | 155,270 | -0.19(-0.32%) |
Jun 22, 2022 | 56.88 | 58.54 | 56.88 | 58.22 | 190,099 | +0.02(+0.03%) |
Jun 21, 2022 | 58.85 | 59.20 | 57.75 | 58.20 | 209,444 | +0.34(+0.59%) |
Jun 17, 2022 | 58.89 | 59.25 | 57.58 | 57.85 | 334,515 | -0.26(-0.44%) |
Jun 16, 2022 | 60.80 | 60.80 | 57.82 | 58.11 | 205,697 | -4.45(-7.11%) |
Jun 15, 2022 | 61.51 | 63.81 | 61.23 | 62.56 | 238,316 | +1.94(+3.20%) |
Jun 14, 2022 | 60.51 | 61.29 | 59.88 | 60.62 | 206,722 | -0.18(-0.29%) |
Jun 13, 2022 | 62.71 | 63.19 | 60.26 | 60.79 | 237,410 | -3.87(-5.98%) |
Jun 10, 2022 | 64.93 | 65.49 | 64.05 | 64.66 | 132,200 | -1.58(-2.38%) |
Jun 09, 2022 | 66.82 | 67.55 | 66.20 | 66.24 | 140,578 | -0.95(-1.41%) |
Jun 08, 2022 | 69.01 | 69.28 | 66.63 | 67.19 | 133,401 | -2.18(-3.14%) |
Jun 07, 2022 | 67.81 | 69.52 | 67.48 | 69.37 | 149,230 | +0.89(+1.30%) |
Jun 06, 2022 | 68.08 | 68.56 | 67.26 | 68.48 | 293,974 | +1.44(+2.15%) |
Jun 03, 2022 | 66.69 | 67.34 | 66.09 | 67.04 | 178,422 | -0.29(-0.44%) |
Jun 02, 2022 | 66.36 | 67.75 | 66.23 | 67.33 | 133,568 | +1.46(+2.22%) |