Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.00 | 60.02 | 58.08 | 58.62 | 66,328 | -0.41(-0.69%) |
Apr 27, 2023 | 58.45 | 59.20 | 58.07 | 59.03 | 28,629 | +0.79(+1.36%) |
Apr 26, 2023 | 57.61 | 58.60 | 57.23 | 58.24 | 37,908 | +0.22(+0.38%) |
Apr 25, 2023 | 59.70 | 59.70 | 57.56 | 58.02 | 32,318 | -2.21(-3.67%) |
Apr 24, 2023 | 59.63 | 60.31 | 59.58 | 60.23 | 37,523 | +0.78(+1.31%) |
Apr 21, 2023 | 60.51 | 60.51 | 58.74 | 59.45 | 42,383 | -1.37(-2.25%) |
Apr 20, 2023 | 61.01 | 61.01 | 60.02 | 60.82 | 41,163 | -0.59(-0.96%) |
Apr 19, 2023 | 60.45 | 62.29 | 60.00 | 61.41 | 45,148 | +1.31(+2.18%) |
Apr 18, 2023 | 62.63 | 62.63 | 60.03 | 60.10 | 35,338 | -2.38(-3.81%) |
Apr 17, 2023 | 59.85 | 62.60 | 59.66 | 62.48 | 59,802 | +1.73(+2.85%) |
Apr 14, 2023 | 63.58 | 63.58 | 60.00 | 60.75 | 39,220 | -2.22(-3.53%) |
Apr 13, 2023 | 62.12 | 63.43 | 62.12 | 62.97 | 25,788 | +0.34(+0.54%) |
Apr 12, 2023 | 64.20 | 64.20 | 62.10 | 62.63 | 22,844 | -0.70(-1.11%) |
Apr 11, 2023 | 63.95 | 64.45 | 63.30 | 63.33 | 25,970 | -0.40(-0.63%) |
Apr 10, 2023 | 63.61 | 64.75 | 63.07 | 63.73 | 42,211 | +0.12(+0.19%) |
Apr 06, 2023 | 63.18 | 64.31 | 63.18 | 63.61 | 35,771 | +0.07(+0.11%) |
Apr 05, 2023 | 62.92 | 63.95 | 62.92 | 63.54 | 33,055 | -0.01(-0.02%) |
Apr 04, 2023 | 65.48 | 65.48 | 62.58 | 63.55 | 44,819 | -1.72(-2.64%) |
Apr 03, 2023 | 66.02 | 66.31 | 64.67 | 65.27 | 43,917 | -0.94(-1.42%) |
Mar 31, 2023 | 65.43 | 66.43 | 65.06 | 66.21 | 42,822 | +0.73(+1.11%) |
Mar 30, 2023 | 67.73 | 67.73 | 64.94 | 65.48 | 24,693 | -1.71(-2.55%) |
Mar 29, 2023 | 67.01 | 67.37 | 66.50 | 67.19 | 38,367 | +0.52(+0.78%) |
Mar 28, 2023 | 66.73 | 67.51 | 66.14 | 66.67 | 30,739 | -0.23(-0.34%) |
Mar 27, 2023 | 68.00 | 68.15 | 66.90 | 66.90 | 40,013 | -0.57(-0.84%) |
Mar 24, 2023 | 65.00 | 67.86 | 64.52 | 67.47 | 40,126 | +2.14(+3.28%) |
Mar 23, 2023 | 67.45 | 67.50 | 64.22 | 65.33 | 45,996 | -0.79(-1.19%) |
Mar 22, 2023 | 68.97 | 69.70 | 66.12 | 66.12 | 43,740 | -3.34(-4.81%) |
Mar 21, 2023 | 69.03 | 70.94 | 68.91 | 69.46 | 42,977 | +1.85(+2.74%) |
Mar 20, 2023 | 68.71 | 69.91 | 67.55 | 67.61 | 78,844 | -0.75(-1.10%) |
Mar 17, 2023 | 70.99 | 70.99 | 67.05 | 68.36 | 196,716 | -3.34(-4.66%) |
Mar 16, 2023 | 67.30 | 72.79 | 66.94 | 71.70 | 58,974 | +3.39(+4.96%) |
Mar 15, 2023 | 66.75 | 69.18 | 66.08 | 68.31 | 68,675 | +0.12(+0.18%) |
Mar 14, 2023 | 70.37 | 72.36 | 67.63 | 68.19 | 78,551 | +1.66(+2.50%) |
Mar 13, 2023 | 68.82 | 71.62 | 66.29 | 66.53 | 175,473 | -5.11(-7.13%) |
Mar 10, 2023 | 68.00 | 75.93 | 68.00 | 71.64 | 130,157 | +1.71(+2.45%) |
Mar 09, 2023 | 72.55 | 72.55 | 69.56 | 69.93 | 50,651 | -3.20(-4.38%) |
Mar 08, 2023 | 72.97 | 73.30 | 72.31 | 73.13 | 50,710 | +0.31(+0.43%) |
Mar 07, 2023 | 72.79 | 74.16 | 72.41 | 72.82 | 48,308 | -0.67(-0.91%) |
Mar 06, 2023 | 74.18 | 74.92 | 73.41 | 73.49 | 52,865 | -1.07(-1.44%) |
Mar 03, 2023 | 74.38 | 74.95 | 73.55 | 74.56 | 30,314 | +0.96(+1.30%) |
Mar 02, 2023 | 73.81 | 74.81 | 73.31 | 73.60 | 31,618 | -0.85(-1.14%) |
Mar 01, 2023 | 75.11 | 75.11 | 74.12 | 74.45 | 29,051 | -0.34(-0.45%) |
Feb 28, 2023 | 74.48 | 75.53 | 74.48 | 74.79 | 51,361 | -0.42(-0.56%) |
Feb 27, 2023 | 75.70 | 75.70 | 74.60 | 75.21 | 21,403 | -0.09(-0.12%) |
Feb 24, 2023 | 74.93 | 75.69 | 74.83 | 75.30 | 26,106 | -0.27(-0.36%) |
Feb 23, 2023 | 75.82 | 76.10 | 74.97 | 75.57 | 16,120 | -0.05(-0.07%) |
Feb 22, 2023 | 76.01 | 76.20 | 75.16 | 75.62 | 42,616 | -0.21(-0.28%) |
Feb 21, 2023 | 76.82 | 76.82 | 75.82 | 75.83 | 35,852 | -1.53(-1.98%) |
Feb 17, 2023 | 76.10 | 77.45 | 75.79 | 77.36 | 45,061 | +0.93(+1.22%) |
Feb 16, 2023 | 76.77 | 77.04 | 76.08 | 76.43 | 21,665 | -1.10(-1.42%) |
Feb 15, 2023 | 76.03 | 77.99 | 75.60 | 77.53 | 46,974 | +1.91(+2.53%) |
Feb 14, 2023 | 76.89 | 76.91 | 75.62 | 75.62 | 19,049 | -0.96(-1.25%) |
Feb 13, 2023 | 77.01 | 77.35 | 76.53 | 76.58 | 26,755 | +0.30(+0.39%) |
Feb 10, 2023 | 75.88 | 76.79 | 75.55 | 76.28 | 28,345 | +0.07(+0.09%) |
Feb 09, 2023 | 77.30 | 77.30 | 75.84 | 76.21 | 25,088 | -1.02(-1.32%) |
Feb 08, 2023 | 78.71 | 79.02 | 77.08 | 77.23 | 116,488 | -1.91(-2.41%) |
Feb 07, 2023 | 76.89 | 79.48 | 76.57 | 79.14 | 155,641 | +1.72(+2.22%) |
Feb 06, 2023 | 77.10 | 77.67 | 76.34 | 77.42 | 193,783 | -1.05(-1.34%) |
Feb 03, 2023 | 77.00 | 78.92 | 77.00 | 78.47 | 46,925 | +0.70(+0.90%) |
Feb 02, 2023 | 75.58 | 77.77 | 75.58 | 77.77 | 124,586 | +2.69(+3.58%) |
Feb 01, 2023 | 74.72 | 76.47 | 74.27 | 75.08 | 35,242 | -0.25(-0.33%) |
Jan 31, 2023 | 74.42 | 76.17 | 74.42 | 75.33 | 56,632 | +1.05(+1.41%) |
Jan 30, 2023 | 74.84 | 74.91 | 74.28 | 74.28 | 21,976 | -1.07(-1.42%) |
Jan 27, 2023 | 76.59 | 76.62 | 75.35 | 75.35 | 16,323 | +0.66(+0.88%) |
Jan 26, 2023 | 74.48 | 74.69 | 74.27 | 74.69 | 14,763 | +0.21(+0.28%) |
Jan 25, 2023 | 74.18 | 74.94 | 74.18 | 74.48 | 19,603 | -0.02(-0.03%) |
Jan 24, 2023 | 75.00 | 75.18 | 74.50 | 74.50 | 21,327 | -0.65(-0.86%) |
Jan 23, 2023 | 75.01 | 75.46 | 74.81 | 75.15 | 22,868 | -0.11(-0.15%) |
Jan 20, 2023 | 75.20 | 75.61 | 74.19 | 75.26 | 41,973 | +1.22(+1.65%) |
Jan 19, 2023 | 74.04 | 74.85 | 73.93 | 74.04 | 23,605 | -0.71(-0.95%) |
Jan 18, 2023 | 76.00 | 76.25 | 74.19 | 74.75 | 32,582 | -1.77(-2.31%) |
Jan 17, 2023 | 76.94 | 76.94 | 75.65 | 76.52 | 17,220 | -0.78(-1.01%) |
Jan 13, 2023 | 76.23 | 77.79 | 76.23 | 77.30 | 17,048 | -0.04(-0.05%) |
Jan 12, 2023 | 75.92 | 77.64 | 75.65 | 77.34 | 26,290 | +1.85(+2.45%) |
Jan 11, 2023 | 76.21 | 76.21 | 74.41 | 75.49 | 32,060 | +0.07(+0.09%) |
Jan 10, 2023 | 75.61 | 76.41 | 74.33 | 75.42 | 45,317 | -0.57(-0.75%) |
Jan 09, 2023 | 76.93 | 77.43 | 75.23 | 75.99 | 33,222 | -1.34(-1.73%) |
Jan 06, 2023 | 75.98 | 77.52 | 75.35 | 77.33 | 26,849 | +1.54(+2.03%) |
Jan 05, 2023 | 76.07 | 76.14 | 74.83 | 75.79 | 32,052 | -0.57(-0.75%) |
Jan 04, 2023 | 77.26 | 77.26 | 75.84 | 76.36 | 31,911 | -0.72(-0.93%) |
Jan 03, 2023 | 78.06 | 78.06 | 76.30 | 77.08 | 28,947 | -0.50(-0.64%) |
Dec 30, 2022 | 77.71 | 78.14 | 76.45 | 77.58 | 33,825 | +0.13(+0.17%) |
Dec 29, 2022 | 77.49 | 77.64 | 76.87 | 77.45 | 26,001 | +0.66(+0.86%) |
Dec 28, 2022 | 77.30 | 77.50 | 76.70 | 76.79 | 18,866 | -1.26(-1.61%) |
Dec 27, 2022 | 78.00 | 78.08 | 77.75 | 78.05 | 14,104 | +0.63(+0.81%) |
Dec 23, 2022 | 77.00 | 77.84 | 76.65 | 77.42 | 32,811 | +0.66(+0.86%) |
Dec 22, 2022 | 77.20 | 77.22 | 75.97 | 76.76 | 20,266 | -0.96(-1.24%) |
Dec 21, 2022 | 76.66 | 77.74 | 75.90 | 77.72 | 23,546 | +1.47(+1.93%) |
Dec 20, 2022 | 76.47 | 76.86 | 75.05 | 76.25 | 33,796 | +0.09(+0.12%) |
Dec 19, 2022 | 75.78 | 76.74 | 75.78 | 76.16 | 43,158 | +0.67(+0.89%) |
Dec 16, 2022 | 75.24 | 76.20 | 74.45 | 75.49 | 158,035 | -0.70(-0.92%) |
Dec 15, 2022 | 77.58 | 78.03 | 75.70 | 76.19 | 61,143 | -1.67(-2.14%) |
Dec 14, 2022 | 79.87 | 79.87 | 77.40 | 77.86 | 60,233 | -1.41(-1.78%) |
Dec 13, 2022 | 81.54 | 81.74 | 79.25 | 79.27 | 45,704 | -0.57(-0.71%) |
Dec 12, 2022 | 80.01 | 80.56 | 79.30 | 79.84 | 41,450 | +0.05(+0.06%) |
Dec 09, 2022 | 79.84 | 80.68 | 79.64 | 79.79 | 29,669 | -0.47(-0.59%) |
Dec 08, 2022 | 80.34 | 80.92 | 80.04 | 80.26 | 25,958 | +0.32(+0.40%) |
Dec 07, 2022 | 80.49 | 81.53 | 79.79 | 79.94 | 26,778 | -1.24(-1.53%) |
Dec 06, 2022 | 80.89 | 81.40 | 80.41 | 81.18 | 34,572 | +0.52(+0.64%) |
Dec 05, 2022 | 82.75 | 82.75 | 80.43 | 80.66 | 29,326 | -2.63(-3.16%) |
Dec 02, 2022 | 82.63 | 83.90 | 82.63 | 83.29 | 22,063 | -0.47(-0.56%) |
Dec 01, 2022 | 84.01 | 84.14 | 82.65 | 83.76 | 43,480 | +0.22(+0.26%) |
Nov 30, 2022 | 81.82 | 83.94 | 81.04 | 83.54 | 39,284 | +1.53(+1.87%) |
Nov 29, 2022 | 82.26 | 82.57 | 81.68 | 82.01 | 24,440 | -0.43(-0.52%) |
Nov 28, 2022 | 84.19 | 84.19 | 81.94 | 82.44 | 24,921 | -1.57(-1.87%) |
Nov 25, 2022 | 84.24 | 84.24 | 82.30 | 84.01 | 9,200 | +0.52(+0.62%) |
Nov 23, 2022 | 84.00 | 84.70 | 82.89 | 83.49 | 25,677 | +0.02(+0.02%) |
Nov 22, 2022 | 84.00 | 84.19 | 82.68 | 83.47 | 29,169 | -0.54(-0.64%) |
Nov 21, 2022 | 83.49 | 84.22 | 82.64 | 84.01 | 30,767 | +1.28(+1.55%) |
Nov 18, 2022 | 85.00 | 85.00 | 82.28 | 82.73 | 38,101 | -0.32(-0.39%) |
Nov 17, 2022 | 83.16 | 83.16 | 82.08 | 83.05 | 34,901 | +0.32(+0.39%) |
Nov 16, 2022 | 84.25 | 84.30 | 82.18 | 82.73 | 31,349 | -1.76(-2.08%) |
Nov 15, 2022 | 83.00 | 84.73 | 82.63 | 84.49 | 52,178 | +2.58(+3.15%) |
Nov 14, 2022 | 82.08 | 83.01 | 81.25 | 81.91 | 30,988 | +0.66(+0.81%) |
Nov 11, 2022 | 83.24 | 83.39 | 80.96 | 81.25 | 31,905 | -1.97(-2.37%) |
Nov 10, 2022 | 81.32 | 83.70 | 81.32 | 83.22 | 61,065 | +1.74(+2.14%) |
Nov 09, 2022 | 80.35 | 81.53 | 80.35 | 81.48 | 27,921 | +0.25(+0.31%) |
Nov 08, 2022 | 81.63 | 82.05 | 80.90 | 81.23 | 26,736 | -0.94(-1.14%) |
Nov 07, 2022 | 82.53 | 82.78 | 81.68 | 82.17 | 28,955 | -1.62(-1.93%) |
Nov 04, 2022 | 81.60 | 83.79 | 81.51 | 83.79 | 29,920 | +2.43(+2.99%) |
Nov 03, 2022 | 80.55 | 82.49 | 80.55 | 81.36 | 20,635 | -0.91(-1.11%) |
Nov 02, 2022 | 82.82 | 83.77 | 81.29 | 82.27 | 34,686 | -1.06(-1.27%) |
Nov 01, 2022 | 82.98 | 84.25 | 82.70 | 83.33 | 50,324 | +0.49(+0.59%) |
Oct 31, 2022 | 82.07 | 83.76 | 82.07 | 82.84 | 35,943 | -0.31(-0.37%) |
Oct 28, 2022 | 81.76 | 83.15 | 81.26 | 83.15 | 49,047 | +2.68(+3.33%) |
Oct 27, 2022 | 80.06 | 81.68 | 80.06 | 80.47 | 25,933 | +0.72(+0.90%) |
Oct 26, 2022 | 80.85 | 80.98 | 79.46 | 79.75 | 33,166 | -0.14(-0.18%) |
Oct 25, 2022 | 79.58 | 80.09 | 78.69 | 79.89 | 24,735 | +0.43(+0.54%) |
Oct 24, 2022 | 78.76 | 79.49 | 78.48 | 79.46 | 23,420 | +0.84(+1.07%) |
Oct 21, 2022 | 78.53 | 78.76 | 76.21 | 78.62 | 33,624 | +2.14(+2.80%) |
Oct 20, 2022 | 78.59 | 78.85 | 76.04 | 76.48 | 45,696 | -2.28(-2.89%) |
Oct 19, 2022 | 77.12 | 78.98 | 77.12 | 78.76 | 34,374 | +0.19(+0.24%) |
Oct 18, 2022 | 79.01 | 79.50 | 78.27 | 78.57 | 24,987 | -0.25(-0.32%) |
Oct 17, 2022 | 78.24 | 78.87 | 77.98 | 78.82 | 39,558 | +1.37(+1.77%) |
Oct 14, 2022 | 77.63 | 77.84 | 76.87 | 77.45 | 24,060 | -0.36(-0.46%) |
Oct 13, 2022 | 73.45 | 77.81 | 73.45 | 77.81 | 31,178 | +3.05(+4.08%) |
Oct 12, 2022 | 74.41 | 75.05 | 74.13 | 74.76 | 20,152 | -0.24(-0.32%) |
Oct 11, 2022 | 73.40 | 75.28 | 73.40 | 75.00 | 33,048 | +0.77(+1.04%) |
Oct 10, 2022 | 73.09 | 74.53 | 73.09 | 74.23 | 20,757 | +0.79(+1.08%) |
Oct 07, 2022 | 74.08 | 75.22 | 73.25 | 73.44 | 40,005 | -1.59(-2.12%) |
Oct 06, 2022 | 75.30 | 75.45 | 74.85 | 75.03 | 22,223 | -0.54(-0.71%) |
Oct 05, 2022 | 75.22 | 75.86 | 74.86 | 75.57 | 25,853 | -0.52(-0.68%) |
Oct 04, 2022 | 74.23 | 76.23 | 74.23 | 76.09 | 31,143 | +2.64(+3.59%) |
Oct 03, 2022 | 72.66 | 73.63 | 72.22 | 73.45 | 51,735 | +0.83(+1.14%) |
Sep 30, 2022 | 73.34 | 74.31 | 72.45 | 72.62 | 45,758 | -0.43(-0.59%) |
Sep 29, 2022 | 73.51 | 74.14 | 72.58 | 73.05 | 32,193 | -1.04(-1.40%) |
Sep 28, 2022 | 73.57 | 74.98 | 73.04 | 74.09 | 49,692 | +0.78(+1.06%) |
Sep 27, 2022 | 75.16 | 75.55 | 73.24 | 73.31 | 27,309 | -1.39(-1.86%) |
Sep 26, 2022 | 74.96 | 75.74 | 74.12 | 74.70 | 40,852 | -0.32(-0.43%) |
Sep 23, 2022 | 74.33 | 75.03 | 74.07 | 75.02 | 31,241 | -0.49(-0.65%) |
Sep 22, 2022 | 75.65 | 75.94 | 74.76 | 75.51 | 22,934 | -0.81(-1.06%) |
Sep 21, 2022 | 77.04 | 77.58 | 75.89 | 76.32 | 34,614 | -0.61(-0.79%) |
Sep 20, 2022 | 74.40 | 77.19 | 74.40 | 76.93 | 30,996 | +0.19(+0.25%) |
Sep 19, 2022 | 74.71 | 76.98 | 74.71 | 76.74 | 41,349 | +2.06(+2.76%) |
Sep 16, 2022 | 74.56 | 75.62 | 74.32 | 74.68 | 216,167 | -0.85(-1.13%) |
Sep 15, 2022 | 74.77 | 76.09 | 74.77 | 75.53 | 41,090 | +0.88(+1.18%) |
Sep 14, 2022 | 73.84 | 75.00 | 73.84 | 74.65 | 51,168 | +0.65(+0.88%) |
Sep 13, 2022 | 74.45 | 75.52 | 73.48 | 74.00 | 47,079 | -2.34(-3.07%) |
Sep 12, 2022 | 75.06 | 76.34 | 75.06 | 76.34 | 42,644 | +1.01(+1.34%) |
Sep 09, 2022 | 75.74 | 75.74 | 74.91 | 75.33 | 26,930 | +0.76(+1.02%) |
Sep 08, 2022 | 74.16 | 75.23 | 74.16 | 74.57 | 35,044 | -0.18(-0.24%) |
Sep 07, 2022 | 73.86 | 74.89 | 72.72 | 74.75 | 68,306 | +1.01(+1.37%) |
Sep 06, 2022 | 72.99 | 73.97 | 72.00 | 73.74 | 71,972 | +1.97(+2.74%) |
Sep 02, 2022 | 73.45 | 73.45 | 71.03 | 71.77 | 28,605 | -1.42(-1.94%) |
Sep 01, 2022 | 72.13 | 73.19 | 71.83 | 73.19 | 38,971 | +1.55(+2.16%) |
Aug 31, 2022 | 72.59 | 72.65 | 71.64 | 71.64 | 33,926 | -1.21(-1.66%) |
Aug 30, 2022 | 72.50 | 72.96 | 72.13 | 72.85 | 22,849 | +0.52(+0.72%) |
Aug 29, 2022 | 73.77 | 73.77 | 72.33 | 72.33 | 18,093 | -1.77(-2.39%) |
Aug 26, 2022 | 75.94 | 75.94 | 73.65 | 74.10 | 21,961 | -1.08(-1.44%) |
Aug 25, 2022 | 74.51 | 75.59 | 74.42 | 75.18 | 24,516 | +0.53(+0.71%) |
Aug 24, 2022 | 75.46 | 75.47 | 74.21 | 74.65 | 23,483 | -0.38(-0.51%) |
Aug 23, 2022 | 76.69 | 76.69 | 75.02 | 75.03 | 30,615 | -1.40(-1.83%) |
Aug 22, 2022 | 77.76 | 78.13 | 76.07 | 76.43 | 27,936 | -1.88(-2.40%) |
Aug 19, 2022 | 78.39 | 78.46 | 77.35 | 78.31 | 54,957 | -0.38(-0.48%) |
Aug 18, 2022 | 77.62 | 78.92 | 77.62 | 78.69 | 24,809 | -0.25(-0.32%) |
Aug 17, 2022 | 79.01 | 79.29 | 78.36 | 78.94 | 29,805 | -0.96(-1.20%) |
Aug 16, 2022 | 78.56 | 79.90 | 78.38 | 79.90 | 19,919 | +1.01(+1.28%) |
Aug 15, 2022 | 77.91 | 79.13 | 77.61 | 78.89 | 32,882 | +0.60(+0.77%) |
Aug 12, 2022 | 77.41 | 78.74 | 75.87 | 78.29 | 47,853 | +2.01(+2.64%) |
Aug 11, 2022 | 76.99 | 77.15 | 75.98 | 76.28 | 35,825 | +0.05(+0.07%) |
Aug 10, 2022 | 76.52 | 76.52 | 75.20 | 76.23 | 30,398 | +0.81(+1.07%) |
Aug 09, 2022 | 75.12 | 75.79 | 74.43 | 75.42 | 32,849 | +0.29(+0.39%) |
Aug 08, 2022 | 75.01 | 75.58 | 74.72 | 75.13 | 18,696 | -0.22(-0.29%) |
Aug 05, 2022 | 75.64 | 75.67 | 74.31 | 75.35 | 17,724 | +0.61(+0.82%) |
Aug 04, 2022 | 74.92 | 75.01 | 74.19 | 74.74 | 22,087 | -0.58(-0.77%) |
Aug 03, 2022 | 76.30 | 76.30 | 74.97 | 75.32 | 23,514 | +0.17(+0.23%) |
Aug 02, 2022 | 76.01 | 76.18 | 74.98 | 75.15 | 44,706 | -1.71(-2.22%) |
Aug 01, 2022 | 76.36 | 77.10 | 74.86 | 76.86 | 33,394 | -0.29(-0.38%) |
Jul 29, 2022 | 76.66 | 77.52 | 76.61 | 77.15 | 32,502 | -0.09(-0.12%) |
Jul 28, 2022 | 76.79 | 77.38 | 75.93 | 77.24 | 29,436 | +0.13(+0.17%) |
Jul 27, 2022 | 76.68 | 77.33 | 76.26 | 77.11 | 28,457 | +1.06(+1.39%) |
Jul 26, 2022 | 74.24 | 76.31 | 74.14 | 76.05 | 26,212 | +1.41(+1.89%) |
Jul 25, 2022 | 72.63 | 74.68 | 72.63 | 74.64 | 30,137 | +0.45(+0.61%) |
Jul 22, 2022 | 74.30 | 75.00 | 73.44 | 74.19 | 27,739 | -0.81(-1.08%) |
Jul 21, 2022 | 74.11 | 75.00 | 73.88 | 75.00 | 24,886 | +0.42(+0.56%) |
Jul 20, 2022 | 73.95 | 74.59 | 73.00 | 74.58 | 43,994 | +0.31(+0.42%) |
Jul 19, 2022 | 72.82 | 74.90 | 72.82 | 74.27 | 31,931 | +1.79(+2.47%) |
Jul 18, 2022 | 73.18 | 73.88 | 72.05 | 72.48 | 25,737 | -0.62(-0.85%) |
Jul 15, 2022 | 72.23 | 73.17 | 71.27 | 73.10 | 33,168 | +2.31(+3.26%) |
Jul 14, 2022 | 70.00 | 71.17 | 69.51 | 70.79 | 23,890 | -0.04(-0.06%) |
Jul 13, 2022 | 71.40 | 71.91 | 70.82 | 70.83 | 25,810 | -1.21(-1.68%) |
Jul 12, 2022 | 71.41 | 73.02 | 71.41 | 72.04 | 29,231 | -0.27(-0.37%) |
Jul 11, 2022 | 72.33 | 72.59 | 71.93 | 72.31 | 19,666 | -0.14(-0.19%) |
Jul 08, 2022 | 71.65 | 72.85 | 71.60 | 72.45 | 34,931 | +0.04(+0.06%) |
Jul 07, 2022 | 72.64 | 74.54 | 72.32 | 72.41 | 28,223 | -0.42(-0.58%) |
Jul 06, 2022 | 73.00 | 73.13 | 71.92 | 72.83 | 24,814 | -0.56(-0.76%) |
Jul 05, 2022 | 72.07 | 73.43 | 70.87 | 73.39 | 48,645 | +0.44(+0.60%) |
Jul 01, 2022 | 71.45 | 73.17 | 69.51 | 72.95 | 38,836 | +0.85(+1.18%) |
Jun 30, 2022 | 69.85 | 72.20 | 69.85 | 72.10 | 47,107 | +1.16(+1.64%) |
Jun 29, 2022 | 71.18 | 71.33 | 70.46 | 70.94 | 29,693 | -0.08(-0.11%) |
Jun 28, 2022 | 71.46 | 72.34 | 70.84 | 71.02 | 59,635 | -0.44(-0.62%) |
Jun 27, 2022 | 72.55 | 72.95 | 71.32 | 71.46 | 45,530 | -0.91(-1.26%) |
Jun 24, 2022 | 70.21 | 73.19 | 70.21 | 72.37 | 107,668 | +1.97(+2.80%) |
Jun 23, 2022 | 70.68 | 70.68 | 69.70 | 70.40 | 20,101 | -0.52(-0.73%) |
Jun 22, 2022 | 70.63 | 71.60 | 70.45 | 70.92 | 41,871 | +0.03(+0.04%) |
Jun 21, 2022 | 70.90 | 71.19 | 70.50 | 70.89 | 39,167 | +1.14(+1.63%) |
Jun 17, 2022 | 69.43 | 70.45 | 69.19 | 69.75 | 102,509 | +0.85(+1.23%) |
Jun 16, 2022 | 69.90 | 69.90 | 68.50 | 68.90 | 57,708 | -1.57(-2.23%) |
Jun 15, 2022 | 70.42 | 71.32 | 69.85 | 70.47 | 59,907 | +0.19(+0.27%) |
Jun 14, 2022 | 69.72 | 72.00 | 69.48 | 70.28 | 31,007 | +0.29(+0.41%) |
Jun 13, 2022 | 69.20 | 71.34 | 69.20 | 69.99 | 52,665 | -0.75(-1.06%) |
Jun 10, 2022 | 71.20 | 71.55 | 70.41 | 70.74 | 35,555 | -1.34(-1.86%) |
Jun 09, 2022 | 73.24 | 73.55 | 72.00 | 72.08 | 37,168 | -1.84(-2.49%) |
Jun 08, 2022 | 74.82 | 74.83 | 73.22 | 73.92 | 27,238 | -1.10(-1.47%) |
Jun 07, 2022 | 73.62 | 75.03 | 73.55 | 75.02 | 33,839 | +0.34(+0.46%) |
Jun 06, 2022 | 74.22 | 75.11 | 74.22 | 74.68 | 24,287 | +0.77(+1.04%) |
Jun 03, 2022 | 74.50 | 74.87 | 73.91 | 73.91 | 25,442 | -1.52(-2.02%) |
Jun 02, 2022 | 75.05 | 75.64 | 74.00 | 75.43 | 41,111 | +0.90(+1.21%) |
Jun 01, 2022 | 76.00 | 76.00 | 74.41 | 74.53 | 71,973 | -1.68(-2.20%) |
May 31, 2022 | 75.65 | 76.83 | 74.75 | 76.21 | 75,112 | +0.26(+0.34%) |
May 27, 2022 | 75.09 | 75.95 | 74.60 | 75.95 | 28,116 | +1.15(+1.54%) |
May 26, 2022 | 74.71 | 75.32 | 73.90 | 74.80 | 37,331 | +0.99(+1.34%) |
May 25, 2022 | 74.08 | 74.72 | 73.58 | 73.81 | 39,073 | +0.25(+0.34%) |
May 24, 2022 | 72.45 | 73.90 | 71.82 | 73.56 | 44,442 | +1.02(+1.41%) |
May 23, 2022 | 71.94 | 73.57 | 71.70 | 72.54 | 53,626 | +1.49(+2.10%) |
May 20, 2022 | 72.15 | 72.15 | 69.69 | 71.05 | 144,410 | +0.31(+0.44%) |
May 19, 2022 | 72.32 | 73.21 | 70.48 | 70.74 | 87,665 | -1.79(-2.47%) |
May 18, 2022 | 72.83 | 73.80 | 72.12 | 72.53 | 64,634 | -1.59(-2.15%) |
May 17, 2022 | 73.15 | 74.33 | 73.15 | 74.12 | 46,340 | +1.46(+2.01%) |
May 16, 2022 | 72.75 | 73.31 | 71.87 | 72.66 | 62,334 | +0.31(+0.43%) |
May 13, 2022 | 73.85 | 73.85 | 72.16 | 72.35 | 36,965 | -1.04(-1.42%) |
May 12, 2022 | 73.50 | 73.52 | 72.15 | 73.39 | 31,782 | +0.54(+0.74%) |
May 11, 2022 | 73.96 | 75.33 | 72.67 | 72.85 | 59,238 | -0.79(-1.07%) |
May 10, 2022 | 74.20 | 75.40 | 73.17 | 73.64 | 27,797 | -0.83(-1.11%) |
May 09, 2022 | 72.70 | 75.08 | 72.67 | 74.47 | 33,720 | +0.53(+0.72%) |
May 06, 2022 | 74.21 | 74.21 | 72.95 | 73.94 | 39,899 | -0.27(-0.36%) |
May 05, 2022 | 75.48 | 75.48 | 73.38 | 74.21 | 37,375 | -1.81(-2.38%) |
May 04, 2022 | 74.79 | 76.30 | 74.20 | 76.02 | 37,352 | +1.87(+2.52%) |
May 03, 2022 | 74.26 | 74.98 | 73.36 | 74.15 | 31,776 | -0.32(-0.43%) |