Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.81 | 80.05 | 78.81 | 80.05 | 5,005 | +0.86(+1.08%) |
Apr 27, 2023 | 78.53 | 79.20 | 78.49 | 79.20 | 8,350 | +0.85(+1.09%) |
Apr 26, 2023 | 79.37 | 79.39 | 78.20 | 78.35 | 4,129 | -1.31(-1.65%) |
Apr 25, 2023 | 81.20 | 81.20 | 79.63 | 79.66 | 5,257 | -2.06(-2.52%) |
Apr 24, 2023 | 82.25 | 82.28 | 81.30 | 81.71 | 14,423 | -0.48(-0.58%) |
Apr 21, 2023 | 81.53 | 82.19 | 81.53 | 82.19 | 2,297 | -0.10(-0.13%) |
Apr 20, 2023 | 82.49 | 82.64 | 82.12 | 82.30 | 2,941 | -0.63(-0.76%) |
Apr 19, 2023 | 82.11 | 83.16 | 82.11 | 82.93 | 2,437 | +0.51(+0.62%) |
Apr 18, 2023 | 82.21 | 82.45 | 81.90 | 82.42 | 11,529 | +0.50(+0.61%) |
Apr 17, 2023 | 81.39 | 81.92 | 81.07 | 81.92 | 11,275 | +0.32(+0.39%) |
Apr 14, 2023 | 81.65 | 82.14 | 81.10 | 81.60 | 6,300 | +0.39(+0.48%) |
Apr 13, 2023 | 80.93 | 81.28 | 80.93 | 81.22 | 2,466 | +1.03(+1.29%) |
Apr 12, 2023 | 81.21 | 81.21 | 80.19 | 80.19 | 4,021 | -0.23(-0.29%) |
Apr 11, 2023 | 79.69 | 80.81 | 79.69 | 80.42 | 3,731 | +1.05(+1.33%) |
Apr 10, 2023 | 78.78 | 79.42 | 78.78 | 79.37 | 3,660 | +0.38(+0.48%) |
Apr 06, 2023 | 78.84 | 79.34 | 78.84 | 78.98 | 14,038 | +0.27(+0.34%) |
Apr 05, 2023 | 78.82 | 78.82 | 78.17 | 78.72 | 5,777 | -0.87(-1.09%) |
Apr 04, 2023 | 80.36 | 80.41 | 79.30 | 79.59 | 9,279 | -1.01(-1.26%) |
Apr 03, 2023 | 81.12 | 81.28 | 80.37 | 80.60 | 7,380 | -0.79(-0.97%) |
Mar 31, 2023 | 80.05 | 81.39 | 80.05 | 81.39 | 10,502 | +1.56(+1.95%) |
Mar 30, 2023 | 80.56 | 80.56 | 79.76 | 79.83 | 6,217 | -0.14(-0.17%) |
Mar 29, 2023 | 79.95 | 79.97 | 79.31 | 79.97 | 9,330 | +1.03(+1.31%) |
Mar 28, 2023 | 78.93 | 79.08 | 78.62 | 78.94 | 3,422 | -0.02(-0.03%) |
Mar 27, 2023 | 79.18 | 79.18 | 78.75 | 78.96 | 1,734 | +0.80(+1.02%) |
Mar 24, 2023 | 77.53 | 78.17 | 76.59 | 78.17 | 10,342 | -0.46(-0.59%) |
Mar 23, 2023 | 79.46 | 79.90 | 78.05 | 78.63 | 21,452 | -0.57(-0.72%) |
Mar 22, 2023 | 80.91 | 81.49 | 79.18 | 79.20 | 11,480 | -2.01(-2.47%) |
Mar 21, 2023 | 80.48 | 81.36 | 80.15 | 81.20 | 8,797 | +2.50(+3.18%) |
Mar 20, 2023 | 78.65 | 79.17 | 78.27 | 78.70 | 10,893 | +0.62(+0.79%) |
Mar 17, 2023 | 78.59 | 78.66 | 77.65 | 78.08 | 11,924 | -1.24(-1.56%) |
Mar 16, 2023 | 77.21 | 80.03 | 77.13 | 79.32 | 13,330 | +1.56(+2.01%) |
Mar 15, 2023 | 76.47 | 77.76 | 76.47 | 77.76 | 7,576 | -0.98(-1.24%) |
Mar 14, 2023 | 79.27 | 79.72 | 78.10 | 78.73 | 18,156 | +1.98(+2.58%) |
Mar 13, 2023 | 76.62 | 77.94 | 75.61 | 76.75 | 19,299 | -1.50(-1.91%) |
Mar 10, 2023 | 78.89 | 80.84 | 78.19 | 78.25 | 11,982 | -3.86(-4.70%) |
Mar 09, 2023 | 84.91 | 84.91 | 82.09 | 82.11 | 54,009 | -2.95(-3.47%) |
Mar 08, 2023 | 84.72 | 85.22 | 84.63 | 85.06 | 21,873 | +0.49(+0.58%) |
Mar 07, 2023 | 86.12 | 86.12 | 84.55 | 84.56 | 7,265 | -1.45(-1.69%) |
Mar 06, 2023 | 86.44 | 87.14 | 86.01 | 86.01 | 6,404 | -0.72(-0.83%) |
Mar 03, 2023 | 86.07 | 86.73 | 85.96 | 86.73 | 6,304 | +1.26(+1.47%) |
Mar 02, 2023 | 84.63 | 85.59 | 84.63 | 85.48 | 13,050 | -0.17(-0.20%) |
Mar 01, 2023 | 85.72 | 86.00 | 85.48 | 85.64 | 9,160 | -0.29(-0.33%) |
Feb 28, 2023 | 85.98 | 86.28 | 85.93 | 85.93 | 1,901 | +0.58(+0.68%) |
Feb 27, 2023 | 85.59 | 85.59 | 85.28 | 85.35 | 3,515 | +0.42(+0.49%) |
Feb 24, 2023 | 84.55 | 85.01 | 84.24 | 84.93 | 3,109 | -1.19(-1.39%) |
Feb 23, 2023 | 86.73 | 86.73 | 85.36 | 86.13 | 6,002 | +0.15(+0.17%) |
Feb 22, 2023 | 86.02 | 86.24 | 85.64 | 85.98 | 5,360 | -0.21(-0.25%) |
Feb 21, 2023 | 88.20 | 88.20 | 86.03 | 86.20 | 11,099 | -2.66(-2.99%) |
Feb 17, 2023 | 88.40 | 88.92 | 88.25 | 88.86 | 4,519 | +0.03(+0.03%) |
Feb 16, 2023 | 88.95 | 89.59 | 88.43 | 88.83 | 18,122 | -1.01(-1.13%) |
Feb 15, 2023 | 88.95 | 89.84 | 88.95 | 89.84 | 15,349 | +0.93(+1.04%) |
Feb 14, 2023 | 88.64 | 89.81 | 88.27 | 88.91 | 6,309 | -0.14(-0.15%) |
Feb 13, 2023 | 87.54 | 89.05 | 87.54 | 89.05 | 59,710 | +1.42(+1.62%) |
Feb 10, 2023 | 86.72 | 87.63 | 86.72 | 87.63 | 2,394 | +0.36(+0.42%) |
Feb 09, 2023 | 88.77 | 88.77 | 87.27 | 87.27 | 7,942 | -1.55(-1.74%) |
Feb 08, 2023 | 89.26 | 89.57 | 88.81 | 88.82 | 3,699 | -0.71(-0.79%) |
Feb 07, 2023 | 88.31 | 89.55 | 87.89 | 89.52 | 4,285 | +0.75(+0.84%) |
Feb 06, 2023 | 89.82 | 89.82 | 88.74 | 88.78 | 19,010 | -1.36(-1.51%) |
Feb 03, 2023 | 89.17 | 91.08 | 89.17 | 90.14 | 10,339 | -0.32(-0.36%) |
Feb 02, 2023 | 89.93 | 91.41 | 89.85 | 90.46 | 10,872 | +2.15(+2.44%) |
Feb 01, 2023 | 86.87 | 89.00 | 86.63 | 88.31 | 21,525 | +1.27(+1.46%) |
Jan 31, 2023 | 85.51 | 87.06 | 85.51 | 87.04 | 37,730 | +1.44(+1.68%) |
Jan 30, 2023 | 85.67 | 86.47 | 85.60 | 85.60 | 5,658 | -0.96(-1.11%) |
Jan 27, 2023 | 85.45 | 86.65 | 85.45 | 86.57 | 5,404 | +0.80(+0.93%) |
Jan 26, 2023 | 85.61 | 85.77 | 85.04 | 85.77 | 18,119 | +0.84(+0.99%) |
Jan 25, 2023 | 83.83 | 84.93 | 83.42 | 84.93 | 10,187 | -0.05(-0.06%) |
Jan 24, 2023 | 84.93 | 85.21 | 84.93 | 84.98 | 2,375 | -0.38(-0.45%) |
Jan 23, 2023 | 84.61 | 85.40 | 84.56 | 85.36 | 6,880 | +0.76(+0.90%) |
Jan 20, 2023 | 82.91 | 84.64 | 82.91 | 84.60 | 6,035 | +1.70(+2.05%) |
Jan 19, 2023 | 83.21 | 83.22 | 82.59 | 82.90 | 15,474 | -1.34(-1.59%) |
Jan 18, 2023 | 84.92 | 85.63 | 84.24 | 84.24 | 2,736 | -0.67(-0.79%) |
Jan 17, 2023 | 85.03 | 85.12 | 84.54 | 84.91 | 8,373 | +0.14(+0.17%) |
Jan 13, 2023 | 83.70 | 84.77 | 83.70 | 84.77 | 1,745 | +0.55(+0.65%) |
Jan 12, 2023 | 83.15 | 84.23 | 83.15 | 84.22 | 15,014 | +0.79(+0.95%) |
Jan 11, 2023 | 82.47 | 83.43 | 82.47 | 83.43 | 38,582 | +1.10(+1.34%) |
Jan 10, 2023 | 81.06 | 82.37 | 81.06 | 82.33 | 5,924 | +1.24(+1.53%) |
Jan 09, 2023 | 80.66 | 81.94 | 80.41 | 81.09 | 8,138 | +1.13(+1.42%) |
Jan 06, 2023 | 78.01 | 80.10 | 78.01 | 79.96 | 8,933 | +2.03(+2.61%) |
Jan 05, 2023 | 78.13 | 78.19 | 77.81 | 77.93 | 10,763 | -0.81(-1.03%) |
Jan 04, 2023 | 78.48 | 79.16 | 78.30 | 78.74 | 3,272 | +1.30(+1.68%) |
Jan 03, 2023 | 77.28 | 77.44 | 77.05 | 77.44 | 2,941 | +0.61(+0.80%) |
Dec 30, 2022 | 76.58 | 76.89 | 76.16 | 76.82 | 12,039 | -0.65(-0.83%) |
Dec 29, 2022 | 76.21 | 77.54 | 76.13 | 77.47 | 11,003 | +1.86(+2.45%) |
Dec 28, 2022 | 76.28 | 76.67 | 75.61 | 75.61 | 10,551 | -0.79(-1.04%) |
Dec 27, 2022 | 76.74 | 76.99 | 76.24 | 76.40 | 19,006 | -0.40(-0.52%) |
Dec 23, 2022 | 76.21 | 77.04 | 76.02 | 76.80 | 20,785 | +0.33(+0.43%) |
Dec 22, 2022 | 77.04 | 77.04 | 75.34 | 76.47 | 24,602 | -1.33(-1.72%) |
Dec 21, 2022 | 77.34 | 77.97 | 77.33 | 77.81 | 11,144 | +1.47(+1.93%) |
Dec 20, 2022 | 76.48 | 77.01 | 76.34 | 76.34 | 12,488 | +0.19(+0.26%) |
Dec 19, 2022 | 76.99 | 76.99 | 75.89 | 76.14 | 38,296 | -0.88(-1.15%) |
Dec 16, 2022 | 76.80 | 77.18 | 76.46 | 77.03 | 14,352 | -0.72(-0.93%) |
Dec 15, 2022 | 79.43 | 79.43 | 77.53 | 77.75 | 27,243 | -2.17(-2.72%) |
Dec 14, 2022 | 81.06 | 81.37 | 79.58 | 79.92 | 14,298 | -1.30(-1.60%) |
Dec 13, 2022 | 82.81 | 83.10 | 80.84 | 81.22 | 12,037 | +0.86(+1.08%) |
Dec 12, 2022 | 79.39 | 80.36 | 79.21 | 80.35 | 9,459 | +0.83(+1.05%) |
Dec 09, 2022 | 79.93 | 79.93 | 79.52 | 79.52 | 8,953 | -0.38(-0.48%) |
Dec 08, 2022 | 80.56 | 80.65 | 79.84 | 79.90 | 8,314 | +0.15(+0.19%) |
Dec 07, 2022 | 79.95 | 80.56 | 79.75 | 79.75 | 4,238 | -0.35(-0.44%) |
Dec 06, 2022 | 81.14 | 81.14 | 79.67 | 80.10 | 6,722 | -0.92(-1.13%) |
Dec 05, 2022 | 82.02 | 82.34 | 80.62 | 81.02 | 15,969 | -1.89(-2.28%) |
Dec 02, 2022 | 81.87 | 83.17 | 81.87 | 82.91 | 5,801 | +0.03(+0.03%) |
Dec 01, 2022 | 82.43 | 83.02 | 82.22 | 82.89 | 10,221 | +0.40(+0.48%) |
Nov 30, 2022 | 80.74 | 82.49 | 79.92 | 82.49 | 4,914 | +1.91(+2.37%) |
Nov 29, 2022 | 80.66 | 81.05 | 80.55 | 80.57 | 3,045 | +0.21(+0.26%) |
Nov 28, 2022 | 81.66 | 81.66 | 80.29 | 80.37 | 5,876 | -1.64(-2.01%) |
Nov 25, 2022 | 81.81 | 82.12 | 81.49 | 82.01 | 2,705 | +0.21(+0.25%) |
Nov 23, 2022 | 81.56 | 82.24 | 81.56 | 81.81 | 4,179 | +0.27(+0.33%) |
Nov 22, 2022 | 81.35 | 81.62 | 81.08 | 81.54 | 4,803 | +0.97(+1.21%) |
Nov 21, 2022 | 80.09 | 80.67 | 80.09 | 80.56 | 18,162 | +0.16(+0.20%) |
Nov 18, 2022 | 81.07 | 81.07 | 80.11 | 80.40 | 27,637 | +0.21(+0.26%) |
Nov 17, 2022 | 80.39 | 80.39 | 79.43 | 80.19 | 6,253 | -1.07(-1.32%) |
Nov 16, 2022 | 82.32 | 82.32 | 81.25 | 81.27 | 5,576 | -1.33(-1.61%) |
Nov 15, 2022 | 82.87 | 83.26 | 81.93 | 82.59 | 5,050 | +1.01(+1.23%) |
Nov 14, 2022 | 82.82 | 82.88 | 81.59 | 81.59 | 14,370 | -1.93(-2.31%) |
Nov 11, 2022 | 82.31 | 84.02 | 82.31 | 83.51 | 14,592 | +1.32(+1.60%) |
Nov 10, 2022 | 80.11 | 82.22 | 80.11 | 82.20 | 8,693 | +5.55(+7.24%) |
Nov 09, 2022 | 77.84 | 78.01 | 76.60 | 76.65 | 34,005 | -1.65(-2.11%) |
Nov 08, 2022 | 78.14 | 79.03 | 77.66 | 78.30 | 5,158 | +0.47(+0.61%) |
Nov 07, 2022 | 77.77 | 77.83 | 77.10 | 77.83 | 11,327 | +0.91(+1.18%) |
Nov 04, 2022 | 77.18 | 77.18 | 76.92 | 76.92 | 1,644 | +1.60(+2.13%) |
Nov 03, 2022 | 75.02 | 75.94 | 75.02 | 75.32 | 5,560 | -1.13(-1.47%) |
Nov 02, 2022 | 77.24 | 76.41 | 76.44 | 6,848 | -1.05(-1.35%) | |
Nov 01, 2022 | 77.87 | 77.96 | 77.04 | 77.49 | 7,891 | +0.52(+0.68%) |
Oct 31, 2022 | 77.36 | 77.38 | 76.97 | 76.97 | 9,877 | -0.60(-0.78%) |
Oct 28, 2022 | 76.13 | 77.63 | 75.92 | 77.57 | 6,268 | +1.89(+2.50%) |
Oct 27, 2022 | 75.43 | 76.72 | 75.43 | 75.68 | 26,654 | +0.64(+0.85%) |
Oct 26, 2022 | 75.00 | 76.04 | 74.87 | 75.04 | 7,952 | +0.56(+0.75%) |
Oct 25, 2022 | 72.72 | 74.57 | 72.56 | 74.48 | 12,654 | +1.68(+2.30%) |
Oct 24, 2022 | 72.13 | 73.09 | 72.13 | 72.80 | 4,761 | +0.66(+0.91%) |
Oct 21, 2022 | 70.50 | 72.20 | 70.07 | 72.15 | 6,852 | +2.06(+2.94%) |
Oct 20, 2022 | 71.08 | 71.71 | 69.84 | 70.08 | 20,153 | -0.88(-1.24%) |
Oct 19, 2022 | 71.70 | 71.70 | 70.59 | 70.96 | 13,861 | -1.10(-1.52%) |
Oct 18, 2022 | 73.15 | 73.36 | 71.74 | 72.06 | 14,905 | +0.88(+1.24%) |
Oct 17, 2022 | 70.81 | 71.78 | 70.81 | 71.18 | 8,078 | +1.90(+2.74%) |
Oct 14, 2022 | 72.68 | 72.78 | 69.28 | 69.28 | 9,183 | -2.43(-3.39%) |
Oct 13, 2022 | 68.13 | 71.98 | 67.48 | 71.71 | 15,821 | +1.90(+2.72%) |
Oct 12, 2022 | 69.62 | 70.48 | 69.62 | 69.81 | 28,311 | -0.11(-0.16%) |
Oct 11, 2022 | 69.70 | 70.83 | 69.35 | 69.92 | 7,461 | -1.03(-1.45%) |
Oct 10, 2022 | 71.61 | 71.61 | 70.75 | 70.96 | 4,953 | -0.25(-0.35%) |
Oct 07, 2022 | 71.34 | 71.97 | 70.86 | 71.20 | 3,944 | -2.27(-3.09%) |
Oct 06, 2022 | 74.10 | 74.10 | 73.39 | 73.47 | 6,066 | -0.61(-0.83%) |
Oct 05, 2022 | 73.36 | 74.34 | 73.01 | 74.09 | 7,484 | -0.38(-0.51%) |
Oct 04, 2022 | 72.61 | 74.49 | 72.61 | 74.46 | 28,207 | +3.31(+4.66%) |
Oct 03, 2022 | 70.25 | 71.54 | 69.10 | 71.15 | 45,012 | +1.86(+2.68%) |
Sep 30, 2022 | 69.52 | 70.92 | 69.29 | 69.29 | 6,827 | -0.49(-0.71%) |
Sep 29, 2022 | 69.59 | 70.05 | 69.43 | 69.78 | 7,578 | -1.51(-2.12%) |
Sep 28, 2022 | 70.58 | 71.65 | 70.29 | 71.29 | 10,476 | +1.36(+1.95%) |
Sep 27, 2022 | 71.24 | 71.27 | 69.32 | 69.93 | 12,778 | -0.64(-0.91%) |
Sep 26, 2022 | 70.87 | 71.39 | 70.43 | 70.57 | 8,749 | -0.79(-1.11%) |
Sep 23, 2022 | 72.10 | 72.26 | 70.35 | 71.36 | 35,663 | -1.83(-2.50%) |
Sep 22, 2022 | 74.58 | 74.58 | 73.15 | 73.19 | 5,973 | -1.58(-2.11%) |
Sep 21, 2022 | 76.55 | 76.94 | 74.77 | 74.77 | 5,583 | -0.95(-1.25%) |
Sep 20, 2022 | 76.13 | 76.17 | 75.19 | 75.72 | 13,160 | -1.39(-1.81%) |
Sep 19, 2022 | 76.33 | 77.17 | 76.31 | 77.11 | 19,274 | +0.78(+1.03%) |
Sep 16, 2022 | 76.33 | 76.33 | 75.64 | 76.33 | 11,464 | -0.96(-1.24%) |
Sep 15, 2022 | 77.25 | 78.07 | 77.19 | 77.29 | 3,724 | -0.23(-0.30%) |
Sep 14, 2022 | 77.80 | 77.80 | 76.72 | 77.52 | 4,880 | -0.20(-0.26%) |
Sep 13, 2022 | 79.24 | 79.24 | 77.47 | 77.73 | 5,105 | -3.36(-4.14%) |
Sep 12, 2022 | 80.90 | 81.65 | 80.81 | 81.09 | 23,001 | +0.55(+0.68%) |
Sep 09, 2022 | 79.56 | 80.64 | 79.56 | 80.54 | 7,414 | +1.59(+2.02%) |
Sep 08, 2022 | 77.91 | 78.95 | 77.91 | 78.94 | 6,301 | +1.26(+1.62%) |
Sep 07, 2022 | 76.20 | 77.69 | 76.20 | 77.69 | 2,292 | +1.38(+1.81%) |
Sep 06, 2022 | 76.68 | 76.68 | 75.09 | 76.31 | 4,913 | +0.27(+0.36%) |
Sep 02, 2022 | 77.25 | 78.03 | 75.97 | 76.04 | 6,252 | -0.92(-1.19%) |
Sep 01, 2022 | 76.40 | 76.95 | 75.42 | 76.95 | 9,566 | -0.16(-0.20%) |
Aug 31, 2022 | 77.73 | 77.73 | 77.11 | 77.11 | 2,509 | -0.16(-0.21%) |
Aug 30, 2022 | 78.06 | 78.15 | 76.75 | 77.28 | 11,973 | -0.53(-0.68%) |
Aug 29, 2022 | 77.82 | 78.32 | 77.65 | 77.80 | 3,569 | -0.88(-1.12%) |
Aug 26, 2022 | 79.65 | 79.65 | 78.64 | 78.69 | 7,599 | -2.68(-3.29%) |
Aug 25, 2022 | 80.44 | 81.37 | 80.44 | 81.37 | 10,611 | +1.10(+1.37%) |
Aug 24, 2022 | 80.24 | 80.69 | 80.04 | 80.26 | 10,083 | +0.36(+0.45%) |
Aug 23, 2022 | 80.23 | 80.76 | 79.83 | 79.90 | 2,703 | -0.14(-0.17%) |
Aug 22, 2022 | 80.58 | 80.61 | 79.91 | 80.04 | 16,754 | -1.72(-2.10%) |
Aug 19, 2022 | 82.45 | 82.46 | 81.73 | 81.76 | 5,383 | -2.41(-2.87%) |
Aug 18, 2022 | 84.01 | 84.17 | 83.68 | 84.17 | 4,762 | +0.11(+0.13%) |
Aug 17, 2022 | 84.03 | 84.06 | 83.39 | 84.06 | 5,559 | -0.64(-0.75%) |
Aug 16, 2022 | 84.39 | 85.08 | 84.03 | 84.70 | 6,328 | +0.08(+0.09%) |
Aug 15, 2022 | 83.94 | 84.81 | 83.47 | 84.62 | 16,021 | +0.16(+0.19%) |
Aug 12, 2022 | 83.26 | 84.46 | 83.26 | 84.46 | 6,896 | +1.72(+2.08%) |
Aug 11, 2022 | 83.31 | 83.71 | 82.45 | 82.74 | 7,691 | +0.21(+0.25%) |
Aug 10, 2022 | 81.70 | 82.59 | 81.70 | 82.53 | 6,060 | +2.28(+2.84%) |
Aug 09, 2022 | 80.64 | 80.64 | 79.82 | 80.25 | 23,806 | -0.89(-1.09%) |
Aug 08, 2022 | 80.92 | 81.97 | 80.73 | 81.13 | 25,927 | +0.53(+0.66%) |
Aug 05, 2022 | 79.90 | 81.06 | 79.90 | 80.60 | 15,306 | +0.00(+0.00%) |
Aug 04, 2022 | 80.37 | 80.86 | 80.37 | 80.60 | 5,134 | +0.69(+0.86%) |
Aug 03, 2022 | 78.68 | 80.08 | 78.68 | 79.91 | 3,587 | +1.85(+2.37%) |
Aug 02, 2022 | 77.54 | 78.95 | 77.49 | 78.06 | 9,080 | -0.37(-0.47%) |
Aug 01, 2022 | 78.05 | 78.53 | 78.05 | 78.43 | 8,395 | -0.18(-0.23%) |
Jul 29, 2022 | 78.51 | 78.95 | 78.09 | 78.61 | 5,080 | +1.04(+1.34%) |
Jul 28, 2022 | 75.32 | 77.60 | 75.32 | 77.57 | 33,491 | +1.98(+2.62%) |
Jul 27, 2022 | 74.38 | 75.68 | 74.38 | 75.59 | 4,263 | +1.54(+2.08%) |
Jul 26, 2022 | 74.87 | 74.87 | 73.92 | 74.05 | 1,500 | -1.19(-1.59%) |
Jul 25, 2022 | 75.09 | 75.44 | 74.91 | 75.24 | 27,108 | -0.16(-0.21%) |
Jul 22, 2022 | 76.09 | 76.19 | 74.83 | 75.40 | 9,177 | -0.37(-0.48%) |
Jul 21, 2022 | 74.78 | 75.77 | 74.75 | 75.77 | 4,891 | +0.82(+1.09%) |
Jul 20, 2022 | 74.06 | 74.95 | 74.06 | 74.95 | 2,796 | +1.19(+1.61%) |
Jul 19, 2022 | 72.10 | 73.92 | 72.10 | 73.76 | 15,296 | +2.53(+3.56%) |
Jul 18, 2022 | 72.60 | 72.83 | 71.01 | 71.23 | 6,169 | -0.46(-0.63%) |
Jul 15, 2022 | 70.67 | 71.73 | 69.95 | 71.69 | 6,959 | +2.15(+3.09%) |
Jul 14, 2022 | 68.81 | 69.55 | 68.55 | 69.54 | 2,862 | -0.64(-0.91%) |
Jul 13, 2022 | 70.13 | 70.43 | 69.15 | 70.17 | 6,766 | -0.77(-1.08%) |
Jul 12, 2022 | 71.67 | 72.12 | 70.85 | 70.94 | 4,117 | -0.11(-0.15%) |
Jul 11, 2022 | 71.17 | 71.33 | 70.89 | 71.05 | 4,032 | -1.34(-1.85%) |
Jul 08, 2022 | 72.29 | 72.50 | 71.98 | 72.38 | 1,132 | -0.36(-0.50%) |
Jul 07, 2022 | 71.99 | 72.89 | 71.99 | 72.75 | 10,447 | +1.28(+1.79%) |
Jul 06, 2022 | 71.39 | 71.72 | 71.31 | 71.47 | 1,622 | -0.92(-1.27%) |
Jul 05, 2022 | 70.13 | 72.38 | 69.88 | 72.38 | 7,720 | +1.35(+1.90%) |
Jul 01, 2022 | 69.92 | 71.12 | 69.77 | 71.03 | 16,461 | +0.79(+1.12%) |
Jun 30, 2022 | 70.12 | 71.09 | 69.14 | 70.24 | 11,862 | -0.98(-1.38%) |
Jun 29, 2022 | 71.42 | 71.90 | 71.03 | 71.22 | 4,911 | -1.23(-1.70%) |
Jun 28, 2022 | 73.81 | 74.30 | 72.42 | 72.46 | 3,579 | -0.88(-1.21%) |
Jun 27, 2022 | 74.24 | 74.24 | 73.14 | 73.34 | 18,081 | -0.46(-0.63%) |
Jun 24, 2022 | 72.02 | 73.80 | 72.02 | 73.80 | 6,750 | +2.60(+3.65%) |
Jun 23, 2022 | 70.59 | 71.20 | 70.08 | 71.20 | 5,809 | +0.98(+1.39%) |
Jun 22, 2022 | 70.23 | 70.66 | 69.92 | 70.23 | 5,710 | -0.00(-0.01%) |
Jun 21, 2022 | 69.96 | 70.56 | 69.96 | 70.23 | 11,680 | +1.57(+2.29%) |
Jun 17, 2022 | 69.03 | 69.34 | 68.66 | 68.66 | 5,375 | +0.43(+0.63%) |
Jun 16, 2022 | 69.05 | 69.05 | 67.72 | 68.23 | 23,520 | -2.46(-3.48%) |
Jun 15, 2022 | 70.42 | 71.83 | 69.67 | 70.69 | 18,271 | +1.08(+1.56%) |
Jun 14, 2022 | 69.87 | 70.14 | 69.42 | 69.60 | 9,937 | -0.04(-0.06%) |
Jun 13, 2022 | 70.53 | 70.76 | 69.16 | 69.64 | 15,201 | -3.12(-4.29%) |
Jun 10, 2022 | 73.88 | 73.97 | 72.72 | 72.76 | 7,948 | -2.80(-3.70%) |
Jun 09, 2022 | 76.79 | 76.79 | 75.56 | 75.56 | 3,841 | -1.59(-2.06%) |
Jun 08, 2022 | 78.21 | 78.21 | 77.14 | 77.15 | 5,276 | -1.53(-1.95%) |
Jun 07, 2022 | 77.35 | 78.69 | 77.35 | 78.69 | 5,468 | +0.36(+0.47%) |
Jun 06, 2022 | 78.64 | 79.28 | 78.25 | 78.32 | 5,476 | +0.53(+0.68%) |
Jun 03, 2022 | 78.35 | 78.35 | 77.65 | 77.80 | 5,013 | -1.29(-1.64%) |
Jun 02, 2022 | 77.02 | 79.09 | 77.02 | 79.09 | 9,319 | +2.01(+2.61%) |
Jun 01, 2022 | 77.33 | 77.44 | 76.56 | 77.08 | 10,807 | -1.40(-1.78%) |
May 31, 2022 | 78.06 | 78.94 | 78.06 | 78.47 | 14,130 | -0.63(-0.80%) |
May 27, 2022 | 78.05 | 79.11 | 78.05 | 79.11 | 14,789 | +1.84(+2.38%) |
May 26, 2022 | 76.42 | 77.49 | 76.42 | 77.27 | 9,160 | +2.00(+2.66%) |
May 25, 2022 | 74.04 | 75.70 | 74.04 | 75.27 | 5,810 | +1.18(+1.59%) |
May 24, 2022 | 73.87 | 74.33 | 72.54 | 74.09 | 7,064 | -0.71(-0.95%) |
May 23, 2022 | 74.76 | 75.45 | 74.08 | 74.80 | 18,751 | +0.86(+1.16%) |
May 20, 2022 | 73.84 | 74.35 | 72.23 | 73.94 | 22,558 | +0.89(+1.21%) |
May 19, 2022 | 72.67 | 73.43 | 72.49 | 73.06 | 23,567 | +0.32(+0.43%) |
May 18, 2022 | 74.52 | 74.52 | 72.53 | 72.74 | 10,465 | -2.72(-3.60%) |
May 17, 2022 | 74.52 | 75.59 | 74.16 | 75.46 | 14,041 | +2.38(+3.26%) |
May 16, 2022 | 73.48 | 73.76 | 72.57 | 73.08 | 10,305 | -0.62(-0.84%) |
May 13, 2022 | 72.57 | 74.50 | 72.57 | 73.70 | 17,573 | +2.25(+3.15%) |
May 12, 2022 | 70.20 | 71.45 | 69.81 | 71.45 | 6,790 | +0.65(+0.92%) |
May 11, 2022 | 71.99 | 73.25 | 70.80 | 70.80 | 18,371 | -1.55(-2.14%) |
May 10, 2022 | 73.67 | 73.67 | 71.46 | 72.35 | 23,895 | -0.16(-0.22%) |
May 09, 2022 | 73.62 | 73.99 | 72.37 | 72.51 | 16,100 | -2.35(-3.14%) |
May 06, 2022 | 74.70 | 75.46 | 74.18 | 74.87 | 321,019 | -1.28(-1.68%) |
May 05, 2022 | 76.55 | 76.55 | 75.69 | 76.15 | 9,845 | -3.17(-3.99%) |
May 04, 2022 | 77.45 | 79.32 | 76.16 | 79.32 | 10,167 | +1.88(+2.43%) |
May 03, 2022 | 76.74 | 77.93 | 76.69 | 77.43 | 16,098 | +0.75(+0.98%) |