Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.45 | 63.08 | 62.22 | 62.85 | 30,062 | +0.18(+0.29%) |
May 30, 2023 | 62.80 | 62.80 | 61.96 | 62.67 | 32,566 | -0.01(-0.02%) |
May 26, 2023 | 62.33 | 62.80 | 61.88 | 62.68 | 30,316 | +0.33(+0.53%) |
May 25, 2023 | 62.28 | 62.58 | 61.89 | 62.35 | 50,621 | -0.64(-1.02%) |
May 24, 2023 | 64.21 | 64.21 | 62.77 | 62.99 | 25,799 | -1.08(-1.69%) |
May 23, 2023 | 64.65 | 65.06 | 64.01 | 64.07 | 30,234 | -1.17(-1.79%) |
May 22, 2023 | 64.36 | 65.25 | 64.32 | 65.24 | 28,095 | +0.71(+1.10%) |
May 19, 2023 | 64.46 | 64.55 | 64.30 | 64.53 | 27,082 | +0.43(+0.67%) |
May 18, 2023 | 64.25 | 64.25 | 63.59 | 64.10 | 10,830 | -0.08(-0.12%) |
May 17, 2023 | 63.97 | 64.23 | 63.35 | 64.18 | 14,605 | +0.50(+0.79%) |
May 16, 2023 | 64.84 | 64.86 | 63.67 | 63.68 | 14,387 | -1.54(-2.36%) |
May 15, 2023 | 64.97 | 65.22 | 64.71 | 65.22 | 27,390 | +0.33(+0.51%) |
May 12, 2023 | 64.73 | 64.90 | 64.46 | 64.89 | 25,312 | -0.04(-0.06%) |
May 11, 2023 | 64.80 | 64.93 | 64.57 | 64.93 | 10,206 | +0.12(+0.19%) |
May 10, 2023 | 64.92 | 64.92 | 64.14 | 64.81 | 22,779 | +0.27(+0.42%) |
May 09, 2023 | 65.20 | 65.25 | 64.44 | 64.54 | 51,349 | -0.87(-1.33%) |
May 08, 2023 | 65.32 | 65.65 | 65.32 | 65.41 | 15,376 | -0.17(-0.26%) |
May 05, 2023 | 65.46 | 65.58 | 65.12 | 65.58 | 17,817 | +0.39(+0.60%) |
May 04, 2023 | 65.04 | 65.41 | 64.99 | 65.19 | 12,244 | +0.03(+0.05%) |
May 03, 2023 | 65.36 | 66.11 | 65.14 | 65.16 | 29,418 | -0.50(-0.76%) |
May 02, 2023 | 65.73 | 65.82 | 65.06 | 65.66 | 24,213 | -0.56(-0.85%) |
May 01, 2023 | 66.18 | 66.39 | 66.01 | 66.22 | 20,433 | +0.34(+0.52%) |
Apr 28, 2023 | 65.86 | 65.94 | 64.79 | 65.88 | 24,920 | -0.20(-0.30%) |
Apr 27, 2023 | 64.76 | 66.09 | 64.43 | 66.08 | 18,389 | +1.20(+1.85%) |
Apr 26, 2023 | 64.59 | 64.93 | 64.56 | 64.88 | 16,902 | +0.17(+0.26%) |
Apr 25, 2023 | 64.45 | 64.94 | 64.45 | 64.71 | 20,715 | +0.19(+0.29%) |
Apr 24, 2023 | 64.56 | 65.19 | 64.36 | 64.52 | 15,228 | -0.33(-0.51%) |
Apr 21, 2023 | 65.52 | 65.98 | 64.82 | 64.85 | 39,070 | -0.28(-0.43%) |
Apr 20, 2023 | 65.03 | 65.43 | 64.90 | 65.13 | 36,250 | +0.11(+0.17%) |
Apr 19, 2023 | 64.68 | 65.05 | 64.53 | 65.02 | 30,452 | +0.41(+0.63%) |
Apr 18, 2023 | 64.35 | 64.61 | 63.95 | 64.61 | 16,087 | +0.03(+0.05%) |
Apr 17, 2023 | 63.83 | 64.62 | 63.75 | 64.58 | 17,849 | +0.75(+1.17%) |
Apr 14, 2023 | 64.00 | 64.00 | 63.27 | 63.83 | 37,520 | -0.18(-0.28%) |
Apr 13, 2023 | 63.40 | 64.15 | 63.27 | 64.01 | 40,030 | +0.50(+0.79%) |
Apr 12, 2023 | 64.09 | 64.31 | 63.42 | 63.51 | 23,125 | -0.70(-1.09%) |
Apr 11, 2023 | 63.61 | 64.30 | 63.58 | 64.21 | 18,220 | +0.52(+0.82%) |
Apr 10, 2023 | 63.22 | 63.69 | 63.06 | 63.69 | 23,336 | +0.00(+0.00%) |
Apr 06, 2023 | 63.79 | 64.16 | 63.49 | 63.69 | 26,096 | -0.24(-0.38%) |
Apr 05, 2023 | 64.31 | 64.39 | 63.88 | 63.93 | 26,790 | -0.08(-0.12%) |
Apr 04, 2023 | 65.00 | 65.01 | 63.91 | 64.01 | 49,689 | -0.88(-1.36%) |
Apr 03, 2023 | 65.08 | 65.08 | 64.48 | 64.89 | 23,311 | -0.30(-0.46%) |
Mar 31, 2023 | 64.99 | 65.19 | 64.77 | 65.19 | 24,438 | +0.62(+0.96%) |
Mar 30, 2023 | 64.61 | 64.88 | 64.21 | 64.57 | 16,585 | -0.19(-0.29%) |
Mar 29, 2023 | 63.87 | 64.81 | 63.87 | 64.76 | 48,781 | +1.06(+1.66%) |
Mar 28, 2023 | 63.61 | 64.12 | 63.59 | 63.70 | 32,593 | -0.02(-0.03%) |
Mar 27, 2023 | 64.13 | 64.20 | 63.57 | 63.72 | 29,267 | -0.02(-0.03%) |
Mar 24, 2023 | 62.03 | 63.74 | 62.03 | 63.74 | 36,753 | +1.21(+1.94%) |
Mar 23, 2023 | 63.56 | 63.56 | 62.20 | 62.53 | 31,118 | -0.71(-1.12%) |
Mar 22, 2023 | 63.02 | 63.96 | 63.02 | 63.24 | 29,444 | +0.23(+0.37%) |
Mar 21, 2023 | 63.18 | 63.18 | 62.44 | 63.01 | 26,021 | +0.13(+0.21%) |
Mar 20, 2023 | 62.54 | 62.88 | 62.24 | 62.88 | 33,273 | +0.77(+1.24%) |
Mar 17, 2023 | 62.70 | 62.70 | 61.77 | 62.11 | 66,015 | -0.40(-0.64%) |
Mar 16, 2023 | 62.02 | 62.86 | 62.02 | 62.51 | 48,885 | +0.64(+1.03%) |
Mar 15, 2023 | 61.59 | 62.29 | 61.47 | 61.87 | 30,856 | -0.48(-0.77%) |
Mar 14, 2023 | 63.05 | 63.05 | 61.64 | 62.35 | 19,259 | -0.12(-0.19%) |
Mar 13, 2023 | 61.66 | 63.15 | 61.66 | 62.47 | 29,520 | +0.68(+1.10%) |
Mar 10, 2023 | 62.66 | 62.66 | 61.76 | 61.79 | 48,162 | -0.51(-0.82%) |
Mar 09, 2023 | 63.69 | 64.39 | 62.30 | 62.30 | 28,494 | -1.35(-2.12%) |
Mar 08, 2023 | 64.38 | 65.28 | 62.17 | 63.65 | 49,333 | -2.77(-4.17%) |
Mar 07, 2023 | 67.29 | 67.29 | 66.05 | 66.42 | 22,871 | -0.89(-1.32%) |
Mar 06, 2023 | 67.23 | 67.78 | 66.94 | 67.31 | 21,798 | +0.34(+0.51%) |
Mar 03, 2023 | 65.90 | 67.23 | 65.90 | 66.97 | 19,815 | +1.25(+1.90%) |
Mar 02, 2023 | 64.00 | 65.72 | 64.00 | 65.72 | 34,238 | +1.45(+2.26%) |
Mar 01, 2023 | 64.98 | 64.98 | 63.87 | 64.27 | 25,536 | -0.65(-1.00%) |
Feb 28, 2023 | 65.63 | 65.78 | 64.86 | 64.92 | 36,933 | -0.45(-0.69%) |
Feb 27, 2023 | 65.80 | 65.81 | 65.21 | 65.37 | 17,932 | +0.03(+0.05%) |
Feb 24, 2023 | 65.05 | 65.34 | 64.28 | 65.34 | 22,500 | +0.06(+0.09%) |
Feb 23, 2023 | 65.28 | 65.45 | 64.82 | 65.28 | 10,139 | +0.27(+0.42%) |
Feb 22, 2023 | 64.87 | 65.70 | 64.87 | 65.01 | 32,828 | +0.09(+0.14%) |
Feb 21, 2023 | 65.47 | 65.47 | 64.83 | 64.92 | 25,345 | -0.70(-1.07%) |
Feb 17, 2023 | 65.45 | 65.64 | 65.23 | 65.62 | 19,330 | +0.22(+0.34%) |
Feb 16, 2023 | 65.00 | 65.71 | 64.77 | 65.40 | 42,556 | -0.06(-0.09%) |
Feb 15, 2023 | 65.17 | 65.46 | 64.75 | 65.46 | 20,679 | +0.05(+0.08%) |
Feb 14, 2023 | 65.79 | 65.79 | 64.84 | 65.41 | 22,495 | -0.36(-0.55%) |
Feb 13, 2023 | 64.93 | 65.83 | 64.76 | 65.77 | 26,202 | +0.90(+1.39%) |
Feb 10, 2023 | 64.71 | 65.28 | 64.16 | 64.87 | 28,560 | +0.42(+0.65%) |
Feb 09, 2023 | 65.22 | 65.55 | 64.24 | 64.45 | 15,819 | -0.40(-0.62%) |
Feb 08, 2023 | 65.50 | 65.54 | 64.85 | 64.85 | 18,492 | -0.93(-1.41%) |
Feb 07, 2023 | 66.61 | 66.61 | 65.04 | 65.78 | 23,466 | -0.88(-1.32%) |
Feb 06, 2023 | 66.53 | 66.94 | 66.22 | 66.66 | 26,168 | -0.39(-0.58%) |
Feb 03, 2023 | 66.98 | 67.08 | 65.63 | 67.05 | 19,939 | +0.27(+0.40%) |
Feb 02, 2023 | 67.09 | 67.82 | 66.43 | 66.78 | 80,197 | -0.31(-0.46%) |
Feb 01, 2023 | 66.45 | 67.56 | 66.39 | 67.09 | 39,365 | +0.59(+0.89%) |
Jan 31, 2023 | 65.96 | 66.52 | 65.84 | 66.50 | 61,306 | +0.83(+1.26%) |
Jan 30, 2023 | 65.92 | 66.62 | 65.56 | 65.67 | 24,259 | -0.74(-1.11%) |
Jan 27, 2023 | 66.38 | 66.73 | 66.09 | 66.41 | 18,602 | -0.28(-0.42%) |
Jan 26, 2023 | 67.96 | 67.96 | 66.52 | 66.69 | 39,970 | -1.32(-1.94%) |
Jan 25, 2023 | 66.32 | 68.01 | 66.22 | 68.01 | 22,531 | +1.08(+1.61%) |
Jan 24, 2023 | 65.99 | 66.93 | 65.20 | 66.93 | 22,400 | +0.44(+0.66%) |
Jan 23, 2023 | 66.00 | 66.74 | 65.88 | 66.49 | 33,643 | +0.41(+0.62%) |
Jan 20, 2023 | 66.04 | 66.08 | 64.82 | 66.08 | 48,453 | +0.42(+0.64%) |
Jan 19, 2023 | 66.07 | 66.59 | 65.66 | 65.66 | 19,893 | -0.97(-1.46%) |
Jan 18, 2023 | 67.91 | 68.15 | 66.48 | 66.63 | 34,961 | -1.41(-2.07%) |
Jan 17, 2023 | 67.01 | 68.72 | 67.01 | 68.04 | 42,162 | +0.79(+1.17%) |
Jan 13, 2023 | 64.97 | 67.25 | 64.97 | 67.25 | 26,887 | +1.70(+2.59%) |
Jan 12, 2023 | 66.05 | 66.05 | 65.14 | 65.55 | 34,267 | -0.34(-0.52%) |
Jan 11, 2023 | 65.05 | 66.14 | 65.05 | 65.89 | 34,885 | +0.97(+1.49%) |
Jan 10, 2023 | 64.36 | 65.00 | 64.36 | 64.92 | 28,751 | +0.45(+0.70%) |
Jan 09, 2023 | 64.14 | 65.98 | 64.14 | 64.47 | 32,388 | +0.19(+0.30%) |
Jan 06, 2023 | 63.98 | 64.61 | 63.98 | 64.28 | 20,355 | +0.74(+1.16%) |
Jan 05, 2023 | 65.02 | 65.06 | 63.50 | 63.54 | 30,313 | -2.02(-3.08%) |
Jan 04, 2023 | 64.98 | 65.77 | 64.97 | 65.56 | 40,032 | +0.45(+0.69%) |
Jan 03, 2023 | 65.61 | 66.17 | 64.22 | 65.11 | 62,180 | -0.65(-0.99%) |
Dec 30, 2022 | 65.89 | 65.89 | 65.04 | 65.76 | 26,612 | -0.28(-0.42%) |
Dec 29, 2022 | 66.04 | 66.31 | 65.65 | 66.04 | 17,110 | +0.69(+1.06%) |
Dec 28, 2022 | 66.68 | 66.68 | 65.34 | 65.35 | 28,132 | -1.07(-1.61%) |
Dec 27, 2022 | 66.12 | 66.51 | 66.11 | 66.42 | 33,545 | +0.12(+0.18%) |
Dec 23, 2022 | 66.65 | 66.66 | 66.04 | 66.30 | 36,986 | -0.22(-0.33%) |
Dec 22, 2022 | 66.25 | 66.52 | 65.62 | 66.52 | 13,417 | -0.09(-0.14%) |
Dec 21, 2022 | 65.36 | 66.65 | 65.20 | 66.61 | 61,608 | +1.33(+2.04%) |
Dec 20, 2022 | 65.60 | 65.60 | 64.95 | 65.28 | 42,768 | -0.27(-0.41%) |
Dec 19, 2022 | 66.29 | 66.29 | 65.27 | 65.55 | 42,307 | -0.39(-0.59%) |
Dec 16, 2022 | 66.51 | 66.51 | 65.52 | 65.94 | 69,281 | -0.96(-1.43%) |
Dec 15, 2022 | 68.02 | 68.02 | 66.76 | 66.90 | 41,096 | -1.94(-2.82%) |
Dec 14, 2022 | 69.00 | 69.12 | 68.40 | 68.84 | 32,623 | -0.21(-0.30%) |
Dec 13, 2022 | 69.38 | 69.74 | 68.27 | 69.05 | 70,368 | +0.47(+0.69%) |
Dec 12, 2022 | 68.15 | 68.65 | 67.21 | 68.58 | 24,875 | +0.96(+1.42%) |
Dec 09, 2022 | 67.56 | 68.18 | 67.50 | 67.62 | 31,967 | -0.26(-0.38%) |
Dec 08, 2022 | 67.66 | 68.45 | 66.95 | 67.88 | 37,266 | -0.12(-0.18%) |
Dec 07, 2022 | 70.86 | 70.96 | 67.35 | 68.00 | 42,281 | -5.27(-7.19%) |
Dec 06, 2022 | 73.33 | 73.73 | 72.71 | 73.27 | 28,012 | -0.39(-0.53%) |
Dec 05, 2022 | 74.37 | 74.37 | 73.26 | 73.66 | 38,947 | -0.60(-0.81%) |
Dec 02, 2022 | 73.47 | 74.42 | 73.47 | 74.26 | 23,792 | +0.31(+0.42%) |
Dec 01, 2022 | 72.78 | 74.02 | 72.78 | 73.95 | 48,227 | +0.96(+1.32%) |
Nov 30, 2022 | 71.02 | 72.99 | 70.84 | 72.99 | 25,531 | +1.90(+2.67%) |
Nov 29, 2022 | 71.55 | 71.67 | 71.09 | 71.09 | 20,609 | -0.73(-1.02%) |
Nov 28, 2022 | 71.83 | 72.55 | 71.77 | 71.82 | 17,448 | -0.77(-1.06%) |
Nov 25, 2022 | 72.35 | 72.66 | 72.33 | 72.59 | 10,164 | -0.03(-0.04%) |
Nov 23, 2022 | 72.70 | 72.98 | 71.99 | 72.62 | 71,550 | +0.18(+0.25%) |
Nov 22, 2022 | 71.68 | 72.65 | 71.63 | 72.44 | 68,685 | +1.29(+1.81%) |
Nov 21, 2022 | 70.70 | 71.25 | 70.70 | 71.15 | 30,881 | +0.57(+0.81%) |
Nov 18, 2022 | 70.52 | 70.72 | 70.02 | 70.58 | 36,982 | +1.17(+1.69%) |
Nov 17, 2022 | 69.40 | 69.52 | 68.78 | 69.41 | 25,522 | -0.64(-0.91%) |
Nov 16, 2022 | 70.00 | 70.67 | 69.92 | 70.05 | 84,480 | +0.13(+0.19%) |
Nov 15, 2022 | 69.73 | 70.73 | 69.14 | 69.92 | 31,052 | +0.20(+0.29%) |
Nov 14, 2022 | 69.98 | 70.59 | 69.57 | 69.72 | 26,541 | -0.60(-0.85%) |
Nov 11, 2022 | 70.93 | 70.93 | 69.56 | 70.32 | 29,465 | -0.19(-0.27%) |
Nov 10, 2022 | 69.43 | 70.80 | 68.84 | 70.51 | 76,584 | +2.68(+3.95%) |
Nov 09, 2022 | 67.41 | 68.07 | 66.92 | 67.83 | 154,166 | +0.16(+0.24%) |
Nov 08, 2022 | 68.05 | 68.19 | 67.26 | 67.67 | 30,909 | -0.05(-0.07%) |
Nov 07, 2022 | 68.32 | 68.32 | 67.31 | 67.72 | 35,166 | -0.11(-0.16%) |
Nov 04, 2022 | 67.25 | 68.13 | 66.76 | 67.83 | 28,156 | +1.14(+1.71%) |
Nov 03, 2022 | 66.81 | 66.98 | 66.30 | 66.69 | 16,516 | -0.47(-0.70%) |
Nov 02, 2022 | 67.71 | 67.06 | 67.16 | 29,505 | -1.01(-1.48%) | |
Nov 01, 2022 | 69.69 | 69.69 | 67.85 | 68.17 | 24,380 | -0.60(-0.87%) |
Oct 31, 2022 | 68.73 | 69.17 | 68.48 | 68.77 | 37,446 | -0.26(-0.38%) |
Oct 28, 2022 | 67.68 | 69.07 | 67.65 | 69.03 | 42,737 | +1.79(+2.66%) |
Oct 27, 2022 | 67.35 | 67.81 | 67.06 | 67.24 | 35,580 | -0.18(-0.27%) |
Oct 26, 2022 | 67.65 | 68.14 | 67.15 | 67.42 | 42,215 | +0.00(+0.00%) |
Oct 25, 2022 | 65.03 | 67.44 | 65.03 | 67.42 | 43,577 | +2.07(+3.17%) |
Oct 24, 2022 | 65.17 | 65.57 | 64.73 | 65.35 | 43,884 | +0.71(+1.10%) |
Oct 21, 2022 | 63.95 | 64.94 | 63.95 | 64.64 | 51,728 | +0.34(+0.53%) |
Oct 20, 2022 | 65.05 | 65.37 | 64.20 | 64.30 | 59,686 | -1.25(-1.91%) |
Oct 19, 2022 | 66.60 | 66.62 | 65.16 | 65.55 | 52,423 | -1.40(-2.09%) |
Oct 18, 2022 | 67.22 | 67.35 | 66.34 | 66.95 | 63,620 | +0.26(+0.39%) |
Oct 17, 2022 | 65.35 | 66.70 | 65.34 | 66.69 | 79,954 | +1.56(+2.40%) |
Oct 14, 2022 | 67.27 | 67.27 | 64.93 | 65.13 | 66,482 | -1.52(-2.28%) |
Oct 13, 2022 | 64.76 | 66.79 | 64.43 | 66.65 | 58,968 | +1.15(+1.76%) |
Oct 12, 2022 | 66.06 | 66.11 | 65.44 | 65.50 | 53,738 | -0.14(-0.21%) |
Oct 11, 2022 | 65.59 | 66.37 | 65.27 | 65.64 | 68,001 | -0.29(-0.44%) |
Oct 10, 2022 | 66.27 | 66.27 | 65.36 | 65.93 | 58,827 | -0.25(-0.38%) |
Oct 07, 2022 | 66.91 | 67.22 | 65.78 | 66.18 | 87,676 | -1.39(-2.06%) |
Oct 06, 2022 | 67.43 | 68.05 | 67.34 | 67.57 | 56,205 | -0.42(-0.62%) |
Oct 05, 2022 | 68.97 | 68.97 | 67.42 | 67.99 | 59,916 | -1.28(-1.85%) |
Oct 04, 2022 | 69.57 | 69.84 | 68.52 | 69.27 | 80,333 | -0.01(-0.01%) |
Oct 03, 2022 | 68.15 | 69.28 | 67.42 | 69.28 | 87,734 | +1.72(+2.55%) |
Sep 30, 2022 | 68.27 | 68.28 | 67.49 | 67.56 | 44,684 | -0.71(-1.04%) |
Sep 29, 2022 | 69.04 | 69.04 | 67.72 | 68.27 | 75,721 | -0.84(-1.22%) |
Sep 28, 2022 | 68.39 | 69.17 | 67.99 | 69.11 | 49,938 | +0.90(+1.32%) |
Sep 27, 2022 | 70.14 | 70.14 | 67.98 | 68.21 | 56,460 | -1.45(-2.08%) |
Sep 26, 2022 | 69.30 | 69.84 | 69.09 | 69.66 | 58,013 | +0.34(+0.49%) |
Sep 23, 2022 | 70.03 | 70.34 | 68.49 | 69.32 | 79,113 | -1.74(-2.45%) |
Sep 22, 2022 | 72.01 | 72.01 | 70.99 | 71.06 | 56,956 | -1.04(-1.44%) |
Sep 21, 2022 | 73.06 | 73.68 | 72.04 | 72.10 | 79,216 | -0.97(-1.33%) |
Sep 20, 2022 | 72.42 | 73.20 | 72.14 | 73.07 | 349,293 | -0.08(-0.11%) |
Sep 19, 2022 | 71.58 | 73.16 | 71.39 | 73.15 | 397,833 | +1.82(+2.55%) |
Sep 16, 2022 | 72.42 | 72.73 | 71.33 | 71.33 | 583,710 | -0.97(-1.34%) |
Sep 15, 2022 | 73.20 | 73.20 | 71.30 | 72.30 | 469,126 | -1.26(-1.71%) |
Sep 14, 2022 | 72.36 | 73.65 | 72.14 | 73.56 | 481,928 | +1.03(+1.42%) |
Sep 13, 2022 | 73.05 | 73.53 | 72.07 | 72.53 | 141,244 | -1.16(-1.57%) |
Sep 12, 2022 | 73.59 | 74.07 | 73.27 | 73.69 | 71,129 | +0.52(+0.71%) |
Sep 09, 2022 | 72.33 | 73.55 | 72.33 | 73.17 | 61,629 | +0.84(+1.16%) |
Sep 08, 2022 | 71.39 | 72.51 | 71.11 | 72.33 | 80,477 | +0.73(+1.02%) |
Sep 07, 2022 | 70.21 | 71.97 | 70.19 | 71.60 | 74,399 | +1.80(+2.58%) |
Sep 06, 2022 | 70.43 | 70.95 | 69.45 | 69.80 | 120,010 | -0.25(-0.36%) |
Sep 02, 2022 | 70.85 | 71.67 | 70.02 | 70.05 | 57,347 | -0.55(-0.78%) |
Sep 01, 2022 | 70.86 | 70.87 | 69.65 | 70.60 | 46,822 | +0.03(+0.04%) |
Aug 31, 2022 | 71.28 | 71.75 | 69.99 | 70.57 | 42,895 | -0.99(-1.38%) |
Aug 30, 2022 | 73.00 | 73.00 | 71.21 | 71.56 | 51,492 | -1.37(-1.88%) |
Aug 29, 2022 | 72.58 | 73.50 | 72.58 | 72.93 | 21,132 | -0.11(-0.15%) |
Aug 26, 2022 | 75.24 | 75.35 | 72.94 | 73.04 | 32,392 | -2.15(-2.86%) |
Aug 25, 2022 | 75.47 | 75.59 | 74.93 | 75.19 | 12,005 | +0.04(+0.05%) |
Aug 24, 2022 | 74.45 | 75.41 | 74.45 | 75.15 | 20,973 | +0.81(+1.09%) |
Aug 23, 2022 | 75.37 | 75.37 | 74.15 | 74.34 | 43,760 | -1.21(-1.60%) |
Aug 22, 2022 | 75.00 | 75.73 | 75.00 | 75.55 | 29,408 | +0.05(+0.07%) |
Aug 19, 2022 | 76.60 | 76.60 | 75.33 | 75.50 | 25,101 | -0.46(-0.61%) |
Aug 18, 2022 | 75.78 | 76.07 | 75.61 | 75.96 | 22,282 | -0.12(-0.16%) |
Aug 17, 2022 | 75.23 | 76.41 | 75.23 | 76.08 | 19,886 | +0.35(+0.46%) |
Aug 16, 2022 | 74.71 | 75.76 | 74.71 | 75.73 | 23,064 | +0.64(+0.85%) |
Aug 15, 2022 | 73.65 | 75.14 | 73.65 | 75.09 | 24,268 | +0.83(+1.12%) |
Aug 12, 2022 | 73.40 | 74.26 | 73.40 | 74.26 | 22,525 | +0.86(+1.17%) |
Aug 11, 2022 | 73.39 | 74.00 | 73.22 | 73.40 | 24,925 | -0.37(-0.50%) |
Aug 10, 2022 | 73.25 | 74.27 | 73.25 | 73.77 | 19,860 | +0.74(+1.01%) |
Aug 09, 2022 | 72.04 | 73.35 | 72.04 | 73.03 | 25,624 | +0.82(+1.14%) |
Aug 08, 2022 | 73.34 | 73.87 | 72.19 | 72.21 | 42,268 | -1.34(-1.82%) |
Aug 05, 2022 | 73.40 | 73.55 | 72.67 | 73.55 | 28,341 | -0.30(-0.41%) |
Aug 04, 2022 | 73.60 | 73.95 | 73.53 | 73.85 | 18,455 | +0.38(+0.52%) |
Aug 03, 2022 | 71.78 | 73.47 | 71.63 | 73.47 | 34,929 | +1.60(+2.23%) |
Aug 02, 2022 | 72.25 | 72.25 | 71.48 | 71.87 | 29,653 | -0.22(-0.31%) |
Aug 01, 2022 | 72.05 | 72.66 | 71.92 | 72.09 | 88,847 | -0.31(-0.43%) |
Jul 29, 2022 | 71.52 | 72.68 | 71.52 | 72.40 | 30,690 | +0.30(+0.42%) |
Jul 28, 2022 | 71.07 | 72.15 | 70.51 | 72.10 | 43,335 | +1.34(+1.89%) |
Jul 27, 2022 | 70.48 | 70.95 | 69.53 | 70.76 | 34,803 | +0.49(+0.70%) |
Jul 26, 2022 | 69.73 | 70.37 | 69.64 | 70.27 | 43,024 | +0.54(+0.77%) |
Jul 25, 2022 | 69.60 | 69.99 | 69.49 | 69.73 | 23,405 | -0.11(-0.16%) |
Jul 22, 2022 | 70.19 | 70.33 | 69.34 | 69.84 | 43,585 | -0.09(-0.13%) |
Jul 21, 2022 | 68.84 | 69.95 | 68.84 | 69.93 | 35,452 | +0.48(+0.69%) |
Jul 20, 2022 | 69.80 | 69.87 | 69.20 | 69.45 | 50,038 | -0.49(-0.70%) |
Jul 19, 2022 | 69.30 | 70.01 | 69.30 | 69.94 | 38,001 | +0.96(+1.39%) |
Jul 18, 2022 | 69.37 | 69.95 | 68.55 | 68.98 | 56,623 | -0.39(-0.56%) |
Jul 15, 2022 | 70.90 | 70.90 | 69.33 | 69.37 | 52,982 | -0.54(-0.77%) |
Jul 14, 2022 | 68.23 | 70.05 | 68.23 | 69.91 | 23,692 | +0.82(+1.19%) |
Jul 13, 2022 | 67.66 | 69.66 | 67.66 | 69.09 | 21,793 | +0.67(+0.98%) |
Jul 12, 2022 | 68.71 | 69.11 | 68.11 | 68.42 | 33,732 | -0.02(-0.03%) |
Jul 11, 2022 | 68.00 | 68.54 | 67.80 | 68.44 | 29,475 | +0.32(+0.47%) |
Jul 08, 2022 | 68.24 | 68.26 | 67.59 | 68.12 | 31,396 | -0.27(-0.39%) |
Jul 07, 2022 | 68.72 | 68.72 | 68.14 | 68.39 | 17,708 | +0.11(+0.16%) |
Jul 06, 2022 | 68.63 | 68.63 | 67.99 | 68.28 | 19,898 | +0.06(+0.09%) |
Jul 05, 2022 | 68.67 | 69.40 | 67.31 | 68.22 | 31,895 | -0.78(-1.13%) |
Jul 01, 2022 | 67.71 | 69.01 | 67.62 | 69.00 | 26,002 | +1.36(+2.01%) |
Jun 30, 2022 | 68.05 | 68.16 | 67.43 | 67.64 | 43,681 | -0.87(-1.27%) |
Jun 29, 2022 | 68.96 | 69.01 | 68.28 | 68.51 | 35,224 | -0.19(-0.28%) |
Jun 28, 2022 | 70.01 | 70.07 | 68.30 | 68.70 | 82,964 | -0.67(-0.97%) |
Jun 27, 2022 | 69.74 | 69.74 | 69.03 | 69.37 | 92,100 | -1.10(-1.56%) |
Jun 24, 2022 | 65.68 | 70.53 | 65.68 | 70.47 | 488,950 | +5.15(+7.88%) |
Jun 23, 2022 | 65.44 | 66.18 | 65.32 | 65.32 | 52,251 | +0.03(+0.05%) |
Jun 22, 2022 | 65.00 | 65.90 | 64.78 | 65.29 | 39,352 | -0.35(-0.53%) |
Jun 21, 2022 | 63.25 | 65.64 | 63.20 | 65.64 | 30,313 | +2.22(+3.50%) |
Jun 17, 2022 | 63.22 | 64.15 | 62.55 | 63.42 | 69,836 | +0.10(+0.16%) |
Jun 16, 2022 | 62.91 | 63.41 | 62.04 | 63.32 | 93,021 | -0.38(-0.60%) |
Jun 15, 2022 | 62.97 | 64.24 | 62.73 | 63.70 | 35,227 | +1.93(+3.12%) |
Jun 14, 2022 | 62.58 | 62.66 | 61.07 | 61.77 | 46,499 | -0.77(-1.23%) |
Jun 13, 2022 | 63.64 | 63.64 | 62.03 | 62.54 | 44,097 | -2.05(-3.17%) |
Jun 10, 2022 | 63.79 | 64.94 | 63.18 | 64.59 | 22,642 | +0.01(+0.02%) |
Jun 09, 2022 | 65.76 | 66.42 | 64.58 | 64.58 | 34,880 | -0.13(-0.20%) |
Jun 08, 2022 | 62.92 | 65.83 | 62.92 | 64.71 | 46,104 | +2.13(+3.40%) |
Jun 07, 2022 | 61.88 | 62.58 | 61.67 | 62.58 | 30,377 | -0.07(-0.11%) |
Jun 06, 2022 | 62.76 | 63.31 | 62.25 | 62.65 | 44,287 | +0.05(+0.08%) |
Jun 03, 2022 | 62.29 | 62.80 | 62.29 | 62.60 | 46,374 | -0.38(-0.60%) |
Jun 02, 2022 | 62.37 | 62.98 | 61.62 | 62.98 | 31,523 | +0.69(+1.11%) |