Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 94.76 | 96.51 | 94.73 | 96.47 | 241,470 | +1.96(+2.07%) |
Jul 28, 2023 | 97.06 | 97.06 | 94.38 | 94.51 | 345,426 | -1.78(-1.85%) |
Jul 27, 2023 | 97.34 | 97.94 | 95.74 | 96.29 | 180,013 | -0.20(-0.21%) |
Jul 26, 2023 | 95.48 | 96.95 | 95.48 | 96.49 | 138,858 | +0.40(+0.42%) |
Jul 25, 2023 | 95.51 | 96.51 | 95.37 | 96.09 | 165,826 | +0.63(+0.66%) |
Jul 24, 2023 | 95.84 | 96.66 | 95.42 | 95.46 | 145,710 | -0.15(-0.16%) |
Jul 21, 2023 | 97.29 | 97.34 | 95.08 | 95.61 | 210,541 | -0.68(-0.70%) |
Jul 20, 2023 | 97.89 | 97.89 | 96.09 | 96.29 | 132,648 | -1.12(-1.15%) |
Jul 19, 2023 | 98.53 | 98.63 | 96.37 | 97.41 | 144,268 | -1.44(-1.45%) |
Jul 18, 2023 | 97.97 | 98.95 | 97.47 | 98.84 | 192,332 | +0.28(+0.28%) |
Jul 17, 2023 | 97.32 | 98.87 | 96.90 | 98.56 | 129,387 | +1.23(+1.26%) |
Jul 14, 2023 | 98.85 | 98.85 | 96.95 | 97.34 | 146,248 | -0.84(-0.85%) |
Jul 13, 2023 | 97.86 | 98.69 | 97.42 | 98.18 | 104,203 | +0.67(+0.69%) |
Jul 12, 2023 | 97.83 | 98.76 | 96.84 | 97.51 | 259,321 | +0.53(+0.55%) |
Jul 11, 2023 | 96.91 | 97.77 | 96.23 | 96.98 | 115,009 | +0.20(+0.21%) |
Jul 10, 2023 | 94.96 | 97.01 | 94.96 | 96.78 | 242,568 | +1.37(+1.43%) |
Jul 07, 2023 | 95.39 | 96.83 | 95.37 | 95.41 | 175,567 | +0.38(+0.40%) |
Jul 06, 2023 | 93.93 | 95.33 | 93.81 | 95.03 | 187,827 | -0.39(-0.41%) |
Jul 05, 2023 | 95.54 | 95.94 | 94.66 | 95.42 | 172,515 | -0.71(-0.74%) |
Jul 03, 2023 | 95.33 | 96.23 | 94.86 | 96.13 | 78,314 | +0.65(+0.68%) |
Jun 30, 2023 | 95.82 | 96.57 | 95.39 | 95.48 | 237,667 | +0.11(+0.12%) |
Jun 29, 2023 | 93.25 | 95.65 | 93.25 | 95.37 | 212,090 | +2.18(+2.34%) |
Jun 28, 2023 | 92.58 | 93.95 | 92.39 | 93.19 | 154,809 | +0.62(+0.67%) |
Jun 27, 2023 | 90.37 | 93.29 | 90.06 | 92.58 | 210,875 | +2.55(+2.83%) |
Jun 26, 2023 | 91.05 | 92.75 | 90.01 | 90.03 | 242,521 | -0.66(-0.73%) |
Jun 23, 2023 | 93.14 | 94.07 | 90.40 | 90.69 | 788,118 | -3.62(-3.84%) |
Jun 22, 2023 | 93.98 | 94.93 | 93.23 | 94.31 | 188,620 | -0.05(-0.05%) |
Jun 21, 2023 | 93.98 | 95.38 | 93.57 | 94.36 | 182,914 | -0.34(-0.36%) |
Jun 20, 2023 | 94.37 | 95.02 | 93.98 | 94.70 | 216,155 | -0.30(-0.32%) |
Jun 16, 2023 | 95.18 | 95.34 | 94.02 | 95.00 | 488,187 | +0.56(+0.59%) |
Jun 15, 2023 | 94.63 | 94.92 | 93.78 | 94.44 | 241,721 | -0.69(-0.72%) |
Jun 14, 2023 | 95.27 | 96.04 | 94.63 | 95.13 | 243,247 | -0.63(-0.66%) |
Jun 13, 2023 | 94.73 | 96.28 | 94.64 | 95.76 | 273,757 | +1.46(+1.54%) |
Jun 12, 2023 | 92.23 | 94.74 | 92.17 | 94.30 | 318,139 | +1.99(+2.15%) |
Jun 09, 2023 | 92.90 | 93.60 | 91.95 | 92.32 | 163,210 | -0.85(-0.91%) |
Jun 08, 2023 | 92.79 | 93.95 | 92.49 | 93.17 | 196,232 | -0.08(-0.09%) |
Jun 07, 2023 | 90.35 | 94.13 | 90.35 | 93.25 | 273,850 | +3.32(+3.69%) |
Jun 06, 2023 | 87.39 | 90.54 | 87.39 | 89.92 | 257,533 | +1.97(+2.23%) |
Jun 05, 2023 | 88.76 | 88.92 | 87.22 | 87.96 | 159,323 | -1.99(-2.21%) |
Jun 02, 2023 | 87.78 | 89.98 | 87.04 | 89.94 | 258,530 | +3.32(+3.84%) |
Jun 01, 2023 | 87.26 | 87.78 | 86.37 | 86.62 | 266,852 | -0.67(-0.77%) |
May 31, 2023 | 87.49 | 88.11 | 86.06 | 87.29 | 485,792 | -0.79(-0.89%) |
May 30, 2023 | 90.29 | 90.63 | 88.00 | 88.08 | 370,306 | -1.54(-1.71%) |
May 26, 2023 | 88.48 | 89.85 | 88.48 | 89.61 | 202,004 | +1.05(+1.18%) |
May 25, 2023 | 85.23 | 88.79 | 85.22 | 88.57 | 296,210 | +3.80(+4.48%) |
May 24, 2023 | 84.24 | 85.22 | 83.52 | 84.77 | 257,837 | -0.26(-0.31%) |
May 23, 2023 | 85.22 | 86.27 | 84.25 | 85.02 | 274,629 | -0.75(-0.87%) |
May 22, 2023 | 85.50 | 86.26 | 85.12 | 85.77 | 179,236 | +0.39(+0.46%) |
May 19, 2023 | 86.24 | 86.39 | 84.95 | 85.38 | 245,548 | -0.13(-0.15%) |
May 18, 2023 | 84.87 | 85.70 | 84.32 | 85.51 | 162,718 | +0.47(+0.55%) |
May 17, 2023 | 83.52 | 85.46 | 82.77 | 85.04 | 256,141 | +2.24(+2.71%) |
May 16, 2023 | 82.55 | 83.68 | 82.06 | 82.80 | 246,490 | -0.07(-0.08%) |
May 15, 2023 | 83.36 | 83.55 | 81.76 | 82.87 | 180,632 | -0.29(-0.35%) |
May 12, 2023 | 81.96 | 83.17 | 81.53 | 83.16 | 345,694 | +1.78(+2.18%) |
May 11, 2023 | 80.51 | 81.53 | 80.51 | 81.38 | 218,427 | +0.33(+0.41%) |
May 10, 2023 | 80.55 | 81.49 | 79.52 | 81.05 | 224,859 | +1.47(+1.84%) |
May 09, 2023 | 79.89 | 80.45 | 79.26 | 79.59 | 154,995 | -0.63(-0.78%) |
May 08, 2023 | 81.03 | 81.96 | 79.82 | 80.22 | 250,868 | -0.52(-0.64%) |
May 05, 2023 | 79.95 | 81.22 | 79.90 | 80.73 | 390,851 | +2.40(+3.07%) |
May 04, 2023 | 79.23 | 80.32 | 77.97 | 78.33 | 411,524 | -1.14(-1.43%) |
May 03, 2023 | 81.20 | 85.79 | 79.37 | 79.47 | 588,198 | +0.16(+0.20%) |
May 02, 2023 | 78.68 | 80.22 | 77.39 | 79.31 | 456,811 | -0.07(-0.09%) |
May 01, 2023 | 78.80 | 80.47 | 78.80 | 79.38 | 243,628 | +0.67(+0.85%) |
Apr 28, 2023 | 77.82 | 79.31 | 77.82 | 78.71 | 281,243 | +0.51(+0.65%) |
Apr 27, 2023 | 77.13 | 78.39 | 76.82 | 78.20 | 232,336 | +1.10(+1.42%) |
Apr 26, 2023 | 76.47 | 77.40 | 76.00 | 77.10 | 341,022 | +0.26(+0.34%) |
Apr 25, 2023 | 78.64 | 78.83 | 76.64 | 76.84 | 251,235 | -2.52(-3.18%) |
Apr 24, 2023 | 78.50 | 80.10 | 78.50 | 79.37 | 231,876 | +0.40(+0.51%) |
Apr 21, 2023 | 79.11 | 79.79 | 78.25 | 78.97 | 362,085 | +0.05(+0.06%) |
Apr 20, 2023 | 77.82 | 79.26 | 77.32 | 78.92 | 178,608 | +0.40(+0.51%) |
Apr 19, 2023 | 79.56 | 79.80 | 78.03 | 78.52 | 156,165 | -1.68(-2.09%) |
Apr 18, 2023 | 80.39 | 81.18 | 79.02 | 80.20 | 238,757 | +0.32(+0.40%) |
Apr 17, 2023 | 80.28 | 80.92 | 79.61 | 79.88 | 196,554 | -0.43(-0.53%) |
Apr 14, 2023 | 81.29 | 82.28 | 79.88 | 80.31 | 314,453 | -0.91(-1.12%) |
Apr 13, 2023 | 80.87 | 81.36 | 79.51 | 81.21 | 248,133 | +0.59(+0.73%) |
Apr 12, 2023 | 80.66 | 81.47 | 80.06 | 80.62 | 288,870 | +0.81(+1.01%) |
Apr 11, 2023 | 80.32 | 80.80 | 79.70 | 79.82 | 296,474 | -0.53(-0.66%) |
Apr 10, 2023 | 76.86 | 80.58 | 76.83 | 80.35 | 561,554 | +3.08(+3.99%) |
Apr 06, 2023 | 79.84 | 79.84 | 77.22 | 77.26 | 308,563 | -2.81(-3.51%) |
Apr 05, 2023 | 82.84 | 83.29 | 79.66 | 80.08 | 288,392 | -3.34(-4.01%) |
Apr 04, 2023 | 87.49 | 87.49 | 82.88 | 83.42 | 311,210 | -4.15(-4.74%) |
Apr 03, 2023 | 86.57 | 87.86 | 86.42 | 87.57 | 377,566 | +1.00(+1.15%) |
Mar 31, 2023 | 84.90 | 86.63 | 84.90 | 86.57 | 347,804 | +2.11(+2.49%) |
Mar 30, 2023 | 85.00 | 86.08 | 83.87 | 84.47 | 261,661 | +0.15(+0.18%) |
Mar 29, 2023 | 84.50 | 85.45 | 84.00 | 84.32 | 294,940 | +0.62(+0.74%) |
Mar 28, 2023 | 83.56 | 84.06 | 82.91 | 83.70 | 160,138 | -0.39(-0.46%) |
Mar 27, 2023 | 84.19 | 84.80 | 83.24 | 84.09 | 176,637 | +0.57(+0.68%) |
Mar 24, 2023 | 83.23 | 83.58 | 81.03 | 83.52 | 173,519 | -0.34(-0.40%) |
Mar 23, 2023 | 83.04 | 85.05 | 82.75 | 83.86 | 464,794 | +1.32(+1.60%) |
Mar 22, 2023 | 83.99 | 85.04 | 82.36 | 82.54 | 227,292 | -1.57(-1.86%) |
Mar 21, 2023 | 84.29 | 84.99 | 83.44 | 84.11 | 223,532 | +1.33(+1.60%) |
Mar 20, 2023 | 82.55 | 84.27 | 82.46 | 82.78 | 287,846 | +1.02(+1.24%) |
Mar 17, 2023 | 82.82 | 83.16 | 80.90 | 81.76 | 497,961 | -1.58(-1.89%) |
Mar 16, 2023 | 79.89 | 83.85 | 79.77 | 83.34 | 353,840 | +2.30(+2.84%) |
Mar 15, 2023 | 82.26 | 82.57 | 80.15 | 81.03 | 292,209 | -3.43(-4.06%) |
Mar 14, 2023 | 83.72 | 85.20 | 83.26 | 84.47 | 272,930 | +2.54(+3.11%) |
Mar 13, 2023 | 81.87 | 83.27 | 81.39 | 81.92 | 321,207 | -1.45(-1.74%) |
Mar 10, 2023 | 84.85 | 85.59 | 82.94 | 83.37 | 501,898 | -1.74(-2.05%) |
Mar 09, 2023 | 86.37 | 86.80 | 84.71 | 85.11 | 188,017 | -0.81(-0.94%) |
Mar 08, 2023 | 86.01 | 86.58 | 85.08 | 85.92 | 212,836 | +0.40(+0.47%) |
Mar 07, 2023 | 85.66 | 87.00 | 84.71 | 85.52 | 231,481 | -0.08(-0.09%) |
Mar 06, 2023 | 85.89 | 87.06 | 85.21 | 85.60 | 235,403 | -0.57(-0.66%) |
Mar 03, 2023 | 85.91 | 86.21 | 84.77 | 86.17 | 184,164 | +0.96(+1.12%) |
Mar 02, 2023 | 84.32 | 85.27 | 83.53 | 85.21 | 323,679 | +0.21(+0.25%) |
Mar 01, 2023 | 84.16 | 85.50 | 84.11 | 85.00 | 293,380 | +0.87(+1.03%) |
Feb 28, 2023 | 83.94 | 85.20 | 83.70 | 84.14 | 388,275 | +0.10(+0.12%) |
Feb 27, 2023 | 84.92 | 85.41 | 83.87 | 84.04 | 227,433 | +0.31(+0.37%) |
Feb 24, 2023 | 82.74 | 84.13 | 82.23 | 83.73 | 278,146 | -0.15(-0.18%) |
Feb 23, 2023 | 84.23 | 85.40 | 77.84 | 83.88 | 854,156 | -2.83(-3.27%) |
Feb 22, 2023 | 87.08 | 87.48 | 86.31 | 86.71 | 159,587 | -0.37(-0.42%) |
Feb 21, 2023 | 88.58 | 89.05 | 86.96 | 87.08 | 232,251 | -2.45(-2.74%) |
Feb 17, 2023 | 89.28 | 89.84 | 88.73 | 89.53 | 257,787 | +0.29(+0.32%) |
Feb 16, 2023 | 89.58 | 90.20 | 88.63 | 89.24 | 237,182 | -1.72(-1.89%) |
Feb 15, 2023 | 90.49 | 92.06 | 90.10 | 90.96 | 232,694 | +0.08(+0.09%) |
Feb 14, 2023 | 89.81 | 91.42 | 89.06 | 90.88 | 400,614 | +0.84(+0.93%) |
Feb 13, 2023 | 89.49 | 90.89 | 89.03 | 90.04 | 448,274 | +1.49(+1.68%) |
Feb 10, 2023 | 87.85 | 88.63 | 86.15 | 88.55 | 319,056 | +0.96(+1.09%) |
Feb 09, 2023 | 89.81 | 89.87 | 86.50 | 87.60 | 352,425 | -1.27(-1.43%) |
Feb 08, 2023 | 84.75 | 91.97 | 84.20 | 88.86 | 528,228 | +6.13(+7.41%) |
Feb 07, 2023 | 82.07 | 82.89 | 81.33 | 82.73 | 458,874 | -0.08(-0.10%) |
Feb 06, 2023 | 83.33 | 84.18 | 82.81 | 82.81 | 284,841 | -1.15(-1.37%) |
Feb 03, 2023 | 83.44 | 84.60 | 83.44 | 83.96 | 210,855 | -0.55(-0.65%) |
Feb 02, 2023 | 82.76 | 84.56 | 81.96 | 84.50 | 355,490 | +2.42(+2.95%) |
Feb 01, 2023 | 80.65 | 82.45 | 80.05 | 82.08 | 253,878 | +1.23(+1.52%) |
Jan 31, 2023 | 77.99 | 80.95 | 77.99 | 80.86 | 389,204 | +2.91(+3.74%) |
Jan 30, 2023 | 77.71 | 78.96 | 77.69 | 77.94 | 211,550 | -0.62(-0.79%) |
Jan 27, 2023 | 78.70 | 79.35 | 77.90 | 78.56 | 158,056 | -0.57(-0.72%) |
Jan 26, 2023 | 78.82 | 79.16 | 77.69 | 79.13 | 198,984 | +0.64(+0.81%) |
Jan 25, 2023 | 78.10 | 78.81 | 77.55 | 78.49 | 192,980 | -0.38(-0.48%) |
Jan 24, 2023 | 78.11 | 79.16 | 77.41 | 78.87 | 139,563 | +0.65(+0.83%) |
Jan 23, 2023 | 78.67 | 78.92 | 77.79 | 78.22 | 245,868 | +0.13(+0.17%) |
Jan 20, 2023 | 77.33 | 78.15 | 76.46 | 78.09 | 238,989 | +1.28(+1.66%) |
Jan 19, 2023 | 77.14 | 77.14 | 76.07 | 76.82 | 262,293 | -0.96(-1.23%) |
Jan 18, 2023 | 80.22 | 80.29 | 77.71 | 77.77 | 251,931 | -2.35(-2.94%) |
Jan 17, 2023 | 80.49 | 81.15 | 79.74 | 80.13 | 169,232 | -0.63(-0.78%) |
Jan 13, 2023 | 79.92 | 81.49 | 79.70 | 80.76 | 268,360 | +0.45(+0.56%) |
Jan 12, 2023 | 78.09 | 80.37 | 78.09 | 80.31 | 293,868 | +2.20(+2.82%) |
Jan 11, 2023 | 77.83 | 78.21 | 77.20 | 78.10 | 140,334 | +0.44(+0.56%) |
Jan 10, 2023 | 75.69 | 77.67 | 75.44 | 77.66 | 227,027 | +1.86(+2.46%) |
Jan 09, 2023 | 75.53 | 77.59 | 75.53 | 75.80 | 164,774 | +0.54(+0.72%) |
Jan 06, 2023 | 74.05 | 76.39 | 73.98 | 75.26 | 295,294 | +2.03(+2.78%) |
Jan 05, 2023 | 73.13 | 73.56 | 72.53 | 73.23 | 242,124 | -0.47(-0.64%) |
Jan 04, 2023 | 73.74 | 74.54 | 72.99 | 73.70 | 276,170 | +0.81(+1.11%) |
Jan 03, 2023 | 72.71 | 73.42 | 72.17 | 72.89 | 288,432 | +1.20(+1.67%) |
Dec 30, 2022 | 72.84 | 72.86 | 71.51 | 71.69 | 287,909 | -1.79(-2.44%) |
Dec 29, 2022 | 72.48 | 73.82 | 72.30 | 73.49 | 147,229 | +2.01(+2.82%) |
Dec 28, 2022 | 73.48 | 73.63 | 71.35 | 71.47 | 167,928 | -1.82(-2.49%) |
Dec 27, 2022 | 73.30 | 73.58 | 72.74 | 73.30 | 127,453 | +0.30(+0.41%) |
Dec 23, 2022 | 72.25 | 73.26 | 71.92 | 73.00 | 130,352 | +0.32(+0.44%) |
Dec 22, 2022 | 73.29 | 73.29 | 71.68 | 72.68 | 228,687 | -1.07(-1.45%) |
Dec 21, 2022 | 73.42 | 74.38 | 72.69 | 73.75 | 273,380 | +1.00(+1.37%) |
Dec 20, 2022 | 73.11 | 73.64 | 72.31 | 72.75 | 233,966 | -0.31(-0.42%) |
Dec 19, 2022 | 73.56 | 74.39 | 72.14 | 73.06 | 192,999 | -0.24(-0.33%) |
Dec 16, 2022 | 73.24 | 73.89 | 72.46 | 73.30 | 1,148,977 | -1.04(-1.40%) |
Dec 15, 2022 | 76.03 | 76.41 | 74.00 | 74.33 | 236,610 | -2.93(-3.79%) |
Dec 14, 2022 | 77.49 | 78.54 | 76.36 | 77.27 | 235,308 | -0.53(-0.68%) |
Dec 13, 2022 | 79.01 | 79.71 | 77.47 | 77.79 | 340,109 | +0.87(+1.13%) |
Dec 12, 2022 | 75.56 | 77.15 | 74.98 | 76.93 | 402,852 | +1.60(+2.13%) |
Dec 09, 2022 | 76.55 | 76.94 | 75.30 | 75.32 | 218,445 | -1.61(-2.10%) |
Dec 08, 2022 | 76.93 | 77.67 | 76.19 | 76.94 | 286,863 | +0.29(+0.38%) |
Dec 07, 2022 | 76.48 | 77.76 | 76.48 | 76.65 | 230,911 | -0.43(-0.56%) |
Dec 06, 2022 | 77.86 | 78.10 | 76.62 | 77.08 | 272,081 | -1.04(-1.33%) |
Dec 05, 2022 | 79.65 | 80.31 | 77.85 | 78.11 | 144,853 | -2.26(-2.81%) |
Dec 02, 2022 | 80.47 | 81.01 | 79.83 | 80.38 | 279,329 | -1.29(-1.57%) |
Dec 01, 2022 | 80.64 | 82.18 | 80.36 | 81.66 | 180,690 | +1.50(+1.88%) |
Nov 30, 2022 | 76.68 | 80.25 | 75.37 | 80.16 | 319,188 | +3.59(+4.69%) |
Nov 29, 2022 | 76.91 | 77.50 | 75.91 | 76.57 | 314,374 | -0.44(-0.57%) |
Nov 28, 2022 | 78.71 | 78.71 | 76.96 | 77.01 | 213,137 | -2.46(-3.10%) |
Nov 25, 2022 | 78.03 | 79.58 | 77.99 | 79.47 | 90,408 | +1.00(+1.27%) |
Nov 23, 2022 | 79.69 | 80.55 | 78.21 | 78.47 | 314,489 | -0.95(-1.19%) |
Nov 22, 2022 | 79.68 | 79.96 | 78.95 | 79.42 | 335,864 | -0.61(-0.76%) |
Nov 21, 2022 | 80.98 | 81.69 | 79.76 | 80.03 | 236,827 | -1.06(-1.30%) |
Nov 18, 2022 | 81.30 | 81.54 | 79.68 | 81.08 | 378,870 | +1.01(+1.26%) |
Nov 17, 2022 | 79.06 | 80.22 | 78.61 | 80.08 | 344,034 | +0.09(+0.11%) |
Nov 16, 2022 | 80.60 | 80.82 | 79.79 | 79.99 | 241,677 | -0.93(-1.15%) |
Nov 15, 2022 | 80.91 | 82.54 | 79.80 | 80.91 | 394,956 | +1.19(+1.49%) |
Nov 14, 2022 | 78.91 | 81.13 | 78.88 | 79.73 | 349,358 | +0.79(+1.00%) |
Nov 11, 2022 | 78.63 | 79.75 | 78.44 | 78.94 | 314,608 | +1.09(+1.40%) |
Nov 10, 2022 | 76.73 | 77.87 | 76.18 | 77.85 | 497,261 | +3.76(+5.07%) |
Nov 09, 2022 | 75.83 | 76.29 | 73.77 | 74.10 | 202,197 | -2.82(-3.67%) |
Nov 08, 2022 | 76.41 | 78.14 | 75.73 | 76.92 | 197,392 | +0.69(+0.90%) |
Nov 07, 2022 | 75.27 | 76.54 | 74.29 | 76.23 | 260,608 | +1.73(+2.33%) |
Nov 04, 2022 | 73.74 | 74.79 | 72.20 | 74.50 | 300,663 | +1.93(+2.66%) |
Nov 03, 2022 | 70.84 | 72.66 | 69.84 | 72.56 | 369,315 | +1.79(+2.53%) |
Nov 02, 2022 | 71.03 | 74.69 | 70.63 | 70.77 | 565,458 | +0.68(+0.97%) |
Nov 01, 2022 | 70.43 | 70.43 | 69.16 | 70.09 | 351,335 | +0.71(+1.02%) |
Oct 31, 2022 | 69.32 | 70.20 | 68.94 | 69.38 | 257,939 | -0.57(-0.81%) |
Oct 28, 2022 | 68.43 | 70.35 | 68.02 | 69.95 | 177,667 | +1.74(+2.56%) |
Oct 27, 2022 | 68.84 | 68.93 | 67.62 | 68.21 | 165,318 | +0.37(+0.54%) |
Oct 26, 2022 | 68.38 | 70.11 | 67.48 | 67.84 | 300,869 | +0.07(+0.10%) |
Oct 25, 2022 | 65.16 | 68.14 | 65.16 | 67.77 | 230,973 | +2.66(+4.09%) |
Oct 24, 2022 | 64.67 | 65.28 | 63.91 | 65.11 | 147,990 | +0.69(+1.07%) |
Oct 21, 2022 | 62.80 | 64.56 | 62.43 | 64.42 | 183,627 | +2.01(+3.23%) |
Oct 20, 2022 | 63.62 | 64.44 | 62.01 | 62.41 | 157,653 | -1.17(-1.83%) |
Oct 19, 2022 | 63.12 | 64.07 | 62.33 | 63.57 | 261,958 | -0.43(-0.67%) |
Oct 18, 2022 | 63.63 | 64.58 | 63.41 | 64.00 | 258,286 | +1.53(+2.46%) |
Oct 17, 2022 | 61.81 | 63.01 | 61.81 | 62.47 | 301,564 | +1.97(+3.26%) |
Oct 14, 2022 | 62.49 | 62.54 | 60.45 | 60.50 | 198,205 | -1.41(-2.29%) |
Oct 13, 2022 | 58.79 | 62.78 | 58.32 | 61.91 | 242,168 | +1.67(+2.78%) |
Oct 12, 2022 | 61.28 | 61.28 | 60.10 | 60.24 | 141,622 | -0.75(-1.23%) |
Oct 11, 2022 | 62.13 | 62.21 | 60.22 | 60.98 | 218,911 | -1.76(-2.81%) |
Oct 10, 2022 | 63.82 | 63.89 | 62.23 | 62.75 | 160,306 | -0.55(-0.87%) |
Oct 07, 2022 | 64.15 | 64.28 | 62.80 | 63.30 | 190,352 | -1.84(-2.83%) |
Oct 06, 2022 | 64.00 | 65.41 | 64.00 | 65.14 | 164,519 | +0.57(+0.88%) |
Oct 05, 2022 | 62.78 | 64.84 | 62.78 | 64.57 | 237,095 | +0.66(+1.03%) |
Oct 04, 2022 | 64.02 | 64.75 | 63.02 | 63.91 | 376,574 | +1.23(+1.96%) |
Oct 03, 2022 | 60.88 | 63.10 | 60.34 | 62.69 | 215,283 | +2.88(+4.82%) |
Sep 30, 2022 | 60.38 | 61.34 | 59.62 | 59.81 | 302,609 | -0.30(-0.50%) |
Sep 29, 2022 | 60.49 | 60.49 | 58.76 | 60.11 | 249,577 | -1.38(-2.24%) |
Sep 28, 2022 | 60.03 | 62.00 | 59.82 | 61.48 | 192,890 | +1.80(+3.02%) |
Sep 27, 2022 | 60.13 | 60.75 | 58.64 | 59.68 | 194,487 | +0.44(+0.74%) |
Sep 26, 2022 | 59.72 | 61.09 | 59.08 | 59.24 | 208,844 | -0.67(-1.11%) |
Sep 23, 2022 | 60.38 | 60.68 | 58.81 | 59.91 | 298,142 | -1.30(-2.12%) |
Sep 22, 2022 | 62.69 | 62.87 | 60.99 | 61.20 | 188,930 | -1.47(-2.35%) |
Sep 21, 2022 | 64.45 | 64.87 | 62.65 | 62.68 | 247,420 | -0.96(-1.50%) |
Sep 20, 2022 | 64.38 | 64.83 | 63.46 | 63.63 | 290,193 | -1.38(-2.12%) |
Sep 19, 2022 | 63.87 | 65.47 | 63.87 | 65.01 | 190,133 | +0.26(+0.40%) |
Sep 16, 2022 | 63.69 | 64.84 | 62.89 | 64.75 | 668,274 | +0.35(+0.54%) |
Sep 15, 2022 | 64.39 | 65.39 | 64.22 | 64.40 | 200,200 | -0.44(-0.68%) |
Sep 14, 2022 | 65.12 | 65.26 | 64.04 | 64.84 | 197,702 | -0.38(-0.58%) |
Sep 13, 2022 | 65.08 | 66.00 | 64.74 | 65.22 | 272,158 | -1.73(-2.59%) |
Sep 12, 2022 | 66.50 | 67.07 | 66.01 | 66.95 | 154,220 | +1.26(+1.93%) |
Sep 09, 2022 | 64.69 | 65.82 | 64.69 | 65.69 | 161,973 | +1.58(+2.47%) |
Sep 08, 2022 | 63.23 | 64.20 | 62.81 | 64.10 | 183,571 | +0.09(+0.14%) |
Sep 07, 2022 | 62.59 | 64.31 | 62.59 | 64.01 | 170,183 | +1.53(+2.45%) |
Sep 06, 2022 | 64.35 | 64.06 | 61.84 | 62.48 | 210,427 | -1.43(-2.24%) |
Sep 02, 2022 | 65.58 | 65.67 | 63.50 | 63.91 | 149,939 | -0.53(-0.82%) |
Sep 01, 2022 | 64.39 | 64.49 | 63.29 | 64.44 | 228,731 | -0.76(-1.16%) |
Aug 31, 2022 | 65.48 | 65.95 | 65.01 | 65.20 | 266,491 | -0.39(-0.59%) |
Aug 30, 2022 | 66.87 | 67.17 | 65.30 | 65.59 | 177,979 | -1.14(-1.70%) |
Aug 29, 2022 | 66.55 | 67.76 | 66.55 | 66.72 | 152,706 | -0.58(-0.86%) |
Aug 26, 2022 | 70.67 | 70.67 | 67.23 | 67.30 | 195,513 | -3.25(-4.60%) |
Aug 25, 2022 | 68.74 | 70.58 | 68.74 | 70.55 | 203,148 | +2.39(+3.51%) |
Aug 24, 2022 | 67.13 | 68.45 | 67.13 | 68.16 | 208,343 | +0.59(+0.87%) |
Aug 23, 2022 | 67.11 | 68.37 | 67.11 | 67.57 | 267,158 | +0.28(+0.41%) |
Aug 22, 2022 | 68.21 | 68.31 | 67.19 | 67.29 | 143,053 | -2.08(-3.00%) |
Aug 19, 2022 | 69.79 | 69.79 | 69.05 | 69.37 | 143,428 | -0.82(-1.16%) |
Aug 18, 2022 | 68.93 | 70.33 | 68.93 | 70.19 | 253,524 | +1.38(+2.01%) |
Aug 17, 2022 | 68.11 | 69.01 | 67.74 | 68.80 | 121,130 | -0.30(-0.43%) |
Aug 16, 2022 | 69.34 | 69.95 | 68.77 | 69.10 | 200,675 | -0.61(-0.87%) |
Aug 15, 2022 | 68.39 | 69.78 | 68.04 | 69.71 | 127,167 | +0.48(+0.69%) |
Aug 12, 2022 | 68.59 | 69.62 | 68.52 | 69.23 | 202,355 | +1.40(+2.07%) |
Aug 11, 2022 | 67.78 | 68.21 | 67.28 | 67.83 | 198,683 | +0.51(+0.75%) |
Aug 10, 2022 | 67.59 | 68.21 | 66.84 | 67.32 | 241,675 | +1.29(+1.96%) |
Aug 09, 2022 | 66.58 | 66.61 | 65.52 | 66.03 | 276,793 | -1.16(-1.72%) |
Aug 08, 2022 | 66.98 | 67.43 | 66.12 | 67.18 | 309,120 | +0.67(+1.00%) |
Aug 05, 2022 | 65.62 | 67.13 | 65.59 | 66.51 | 226,585 | -0.37(-0.55%) |
Aug 04, 2022 | 67.58 | 67.58 | 66.14 | 66.88 | 210,081 | +0.01(+0.01%) |
Aug 03, 2022 | 66.31 | 67.29 | 65.74 | 66.87 | 327,548 | +2.67(+4.16%) |
Aug 02, 2022 | 64.90 | 65.02 | 63.89 | 64.20 | 247,403 | -1.03(-1.57%) |