Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.62 | 56.68 | 54.30 | 55.43 | 604,710 | -1.63(-2.85%) |
May 30, 2023 | 57.24 | 57.46 | 55.63 | 57.06 | 397,275 | +0.25(+0.44%) |
May 26, 2023 | 56.03 | 56.90 | 55.16 | 56.81 | 283,340 | +0.78(+1.39%) |
May 25, 2023 | 56.11 | 56.62 | 54.99 | 56.03 | 228,412 | -0.39(-0.70%) |
May 24, 2023 | 57.28 | 57.34 | 55.94 | 56.43 | 423,476 | -1.50(-2.59%) |
May 23, 2023 | 56.37 | 58.98 | 56.27 | 57.92 | 658,224 | +1.57(+2.78%) |
May 22, 2023 | 56.22 | 56.61 | 55.34 | 56.36 | 517,141 | +0.69(+1.24%) |
May 19, 2023 | 56.76 | 56.99 | 54.62 | 55.67 | 576,504 | -0.76(-1.34%) |
May 18, 2023 | 56.07 | 56.76 | 55.60 | 56.43 | 466,109 | +0.41(+0.74%) |
May 17, 2023 | 53.47 | 56.49 | 53.47 | 56.01 | 538,993 | +3.57(+6.81%) |
May 16, 2023 | 53.22 | 53.99 | 52.43 | 52.44 | 536,804 | -0.92(-1.73%) |
May 15, 2023 | 52.65 | 53.95 | 52.11 | 53.36 | 434,322 | +0.95(+1.81%) |
May 12, 2023 | 52.63 | 52.76 | 51.90 | 52.41 | 388,745 | +0.19(+0.37%) |
May 11, 2023 | 52.23 | 53.27 | 51.35 | 52.22 | 449,618 | -0.85(-1.59%) |
May 10, 2023 | 54.56 | 54.56 | 52.79 | 53.06 | 346,087 | -0.49(-0.91%) |
May 09, 2023 | 53.52 | 54.06 | 52.54 | 53.55 | 373,464 | -0.53(-0.98%) |
May 08, 2023 | 55.48 | 55.61 | 53.66 | 54.08 | 746,173 | -0.40(-0.74%) |
May 05, 2023 | 54.53 | 55.28 | 53.64 | 54.49 | 767,268 | +1.88(+3.58%) |
May 04, 2023 | 51.35 | 53.73 | 50.25 | 52.60 | 1,316,027 | -0.34(-0.64%) |
May 03, 2023 | 54.75 | 56.31 | 52.69 | 52.94 | 724,124 | -1.81(-3.30%) |
May 02, 2023 | 56.15 | 56.37 | 53.09 | 54.75 | 949,083 | -1.62(-2.88%) |
May 01, 2023 | 57.50 | 57.68 | 56.18 | 56.37 | 390,749 | -1.27(-2.20%) |
Apr 28, 2023 | 56.50 | 58.12 | 56.50 | 57.64 | 625,508 | +0.95(+1.68%) |
Apr 27, 2023 | 57.19 | 57.73 | 55.82 | 56.69 | 766,926 | +0.03(+0.05%) |
Apr 26, 2023 | 57.66 | 59.59 | 55.91 | 56.66 | 1,383,695 | +1.69(+3.08%) |
Apr 25, 2023 | 55.66 | 56.48 | 54.68 | 54.97 | 781,982 | -1.75(-3.08%) |
Apr 24, 2023 | 57.35 | 57.95 | 56.51 | 56.71 | 573,183 | -0.85(-1.48%) |
Apr 21, 2023 | 56.79 | 57.72 | 55.89 | 57.57 | 711,236 | +0.84(+1.47%) |
Apr 20, 2023 | 56.55 | 57.43 | 56.39 | 56.73 | 576,028 | -0.80(-1.39%) |
Apr 19, 2023 | 55.84 | 57.78 | 55.33 | 57.53 | 678,479 | +1.77(+3.17%) |
Apr 18, 2023 | 57.13 | 57.19 | 55.50 | 55.76 | 492,144 | -1.41(-2.47%) |
Apr 17, 2023 | 55.95 | 57.30 | 55.12 | 57.18 | 538,834 | +0.74(+1.31%) |
Apr 14, 2023 | 57.93 | 58.23 | 55.85 | 56.44 | 656,746 | -0.85(-1.48%) |
Apr 13, 2023 | 56.66 | 57.55 | 55.97 | 57.28 | 756,002 | +0.80(+1.41%) |
Apr 12, 2023 | 57.27 | 57.91 | 56.09 | 56.48 | 529,694 | -0.23(-0.41%) |
Apr 11, 2023 | 55.77 | 57.02 | 55.63 | 56.71 | 697,519 | +0.78(+1.39%) |
Apr 10, 2023 | 54.57 | 57.03 | 54.43 | 55.94 | 962,397 | +0.92(+1.68%) |
Apr 06, 2023 | 55.64 | 55.85 | 54.76 | 55.01 | 828,177 | +1.39(+2.60%) |
Apr 05, 2023 | 52.87 | 53.94 | 52.40 | 53.62 | 594,302 | -0.02(-0.04%) |
Apr 04, 2023 | 55.33 | 55.33 | 53.01 | 53.64 | 708,503 | -1.49(-2.70%) |
Apr 03, 2023 | 55.39 | 56.03 | 54.81 | 55.13 | 1,278,734 | -0.01(-0.02%) |
Mar 31, 2023 | 53.23 | 55.15 | 53.23 | 55.14 | 1,156,708 | +2.50(+4.74%) |
Mar 30, 2023 | 54.07 | 54.07 | 52.53 | 52.64 | 618,519 | -0.64(-1.21%) |
Mar 29, 2023 | 52.82 | 53.33 | 52.16 | 53.29 | 739,771 | +0.95(+1.82%) |
Mar 28, 2023 | 51.99 | 53.06 | 51.98 | 52.33 | 519,977 | -0.12(-0.24%) |
Mar 27, 2023 | 53.69 | 54.79 | 52.43 | 52.46 | 897,792 | +0.29(+0.55%) |
Mar 24, 2023 | 49.58 | 52.45 | 49.43 | 52.17 | 1,122,506 | +1.56(+3.07%) |
Mar 23, 2023 | 51.03 | 52.09 | 50.18 | 50.62 | 1,803,961 | +0.60(+1.19%) |
Mar 22, 2023 | 52.15 | 53.46 | 49.97 | 50.02 | 904,952 | -2.13(-4.09%) |
Mar 21, 2023 | 52.27 | 52.68 | 50.75 | 52.15 | 1,096,904 | +1.99(+3.96%) |
Mar 20, 2023 | 50.50 | 51.69 | 49.76 | 50.16 | 1,025,750 | +1.33(+2.71%) |
Mar 17, 2023 | 48.97 | 49.89 | 47.69 | 48.84 | 5,166,797 | -1.25(-2.49%) |
Mar 16, 2023 | 48.48 | 51.09 | 47.52 | 50.09 | 2,357,312 | +0.93(+1.89%) |
Mar 15, 2023 | 48.47 | 49.96 | 46.89 | 49.16 | 1,985,819 | -1.62(-3.18%) |
Mar 14, 2023 | 55.76 | 56.84 | 49.20 | 50.77 | 2,026,798 | -1.43(-2.73%) |
Mar 13, 2023 | 55.03 | 56.25 | 50.72 | 52.20 | 3,015,570 | -5.81(-10.01%) |
Mar 10, 2023 | 57.59 | 59.67 | 55.14 | 58.00 | 1,498,098 | -0.92(-1.56%) |
Mar 09, 2023 | 62.02 | 62.55 | 58.78 | 58.93 | 1,341,979 | -4.24(-6.71%) |
Mar 08, 2023 | 63.72 | 63.72 | 62.64 | 63.17 | 504,692 | -0.27(-0.42%) |
Mar 07, 2023 | 65.26 | 65.41 | 63.31 | 63.43 | 310,100 | -2.28(-3.47%) |
Mar 06, 2023 | 66.81 | 67.23 | 65.43 | 65.71 | 591,321 | -0.92(-1.38%) |
Mar 03, 2023 | 66.26 | 66.70 | 65.45 | 66.63 | 541,575 | +0.80(+1.21%) |
Mar 02, 2023 | 67.33 | 67.33 | 65.08 | 65.84 | 492,533 | -1.96(-2.89%) |
Mar 01, 2023 | 67.39 | 68.45 | 67.39 | 67.79 | 497,653 | -0.07(-0.10%) |
Feb 28, 2023 | 68.46 | 68.70 | 67.80 | 67.86 | 735,220 | -0.15(-0.22%) |
Feb 27, 2023 | 68.17 | 68.46 | 67.79 | 68.01 | 609,247 | +0.28(+0.41%) |
Feb 24, 2023 | 66.71 | 67.77 | 66.37 | 67.74 | 389,669 | +0.61(+0.91%) |
Feb 23, 2023 | 67.47 | 67.75 | 66.29 | 67.13 | 224,687 | +0.03(+0.04%) |
Feb 22, 2023 | 67.24 | 67.55 | 66.42 | 67.10 | 346,436 | -0.14(-0.21%) |
Feb 21, 2023 | 68.54 | 69.21 | 66.52 | 67.24 | 481,350 | -2.18(-3.14%) |
Feb 17, 2023 | 67.98 | 69.54 | 67.95 | 69.42 | 629,992 | +1.44(+2.13%) |
Feb 16, 2023 | 67.70 | 68.61 | 67.10 | 67.97 | 484,692 | +0.08(+0.11%) |
Feb 15, 2023 | 67.02 | 68.39 | 66.97 | 67.90 | 425,892 | +0.40(+0.59%) |
Feb 14, 2023 | 66.71 | 67.64 | 66.42 | 67.50 | 348,537 | +0.48(+0.71%) |
Feb 13, 2023 | 66.53 | 67.33 | 66.16 | 67.02 | 476,560 | +0.29(+0.43%) |
Feb 10, 2023 | 66.24 | 66.89 | 66.04 | 66.74 | 509,914 | +0.40(+0.60%) |
Feb 09, 2023 | 67.50 | 67.64 | 66.13 | 66.34 | 321,922 | -0.59(-0.88%) |
Feb 08, 2023 | 66.80 | 67.44 | 66.74 | 66.93 | 414,010 | -0.50(-0.75%) |
Feb 07, 2023 | 66.37 | 67.68 | 65.97 | 67.43 | 601,662 | +0.88(+1.33%) |
Feb 06, 2023 | 66.94 | 67.12 | 65.80 | 66.55 | 484,992 | -0.74(-1.10%) |
Feb 03, 2023 | 66.65 | 67.89 | 66.65 | 67.29 | 411,334 | +0.10(+0.16%) |
Feb 02, 2023 | 66.09 | 67.22 | 65.58 | 67.19 | 450,062 | +1.68(+2.57%) |
Feb 01, 2023 | 64.52 | 66.11 | 64.39 | 65.50 | 703,808 | +0.27(+0.41%) |
Jan 31, 2023 | 63.27 | 65.27 | 62.41 | 65.24 | 775,798 | +2.28(+3.62%) |
Jan 30, 2023 | 63.31 | 63.70 | 62.86 | 62.96 | 634,253 | -0.76(-1.19%) |
Jan 27, 2023 | 62.36 | 64.48 | 62.07 | 63.72 | 647,254 | +1.28(+2.06%) |
Jan 26, 2023 | 61.83 | 63.48 | 60.87 | 62.43 | 957,363 | -0.45(-0.71%) |
Jan 25, 2023 | 62.25 | 63.16 | 59.53 | 62.88 | 1,617,613 | -2.07(-3.19%) |
Jan 24, 2023 | 65.62 | 65.62 | 64.34 | 64.95 | 527,283 | -0.67(-1.01%) |
Jan 23, 2023 | 65.83 | 66.54 | 65.34 | 65.62 | 586,200 | +0.20(+0.31%) |
Jan 20, 2023 | 64.53 | 65.46 | 64.32 | 65.42 | 345,878 | +1.50(+2.35%) |
Jan 19, 2023 | 62.44 | 63.93 | 61.79 | 63.92 | 524,664 | +1.21(+1.92%) |
Jan 18, 2023 | 64.25 | 64.66 | 62.67 | 62.71 | 560,371 | -1.99(-3.07%) |
Jan 17, 2023 | 65.18 | 65.47 | 63.78 | 64.70 | 497,476 | -0.43(-0.66%) |
Jan 13, 2023 | 63.98 | 65.32 | 63.08 | 65.12 | 362,565 | +0.07(+0.10%) |
Jan 12, 2023 | 65.85 | 66.30 | 64.80 | 65.06 | 386,264 | -0.07(-0.10%) |
Jan 11, 2023 | 64.82 | 65.74 | 64.80 | 65.12 | 388,271 | +0.78(+1.21%) |
Jan 10, 2023 | 64.46 | 65.38 | 64.07 | 64.34 | 386,041 | -0.07(-0.10%) |
Jan 09, 2023 | 65.32 | 65.56 | 64.33 | 64.41 | 404,491 | -0.67(-1.04%) |
Jan 06, 2023 | 63.65 | 65.09 | 63.30 | 65.08 | 334,836 | +2.00(+3.16%) |
Jan 05, 2023 | 63.20 | 63.64 | 62.66 | 63.09 | 348,665 | -0.71(-1.12%) |
Jan 04, 2023 | 62.86 | 64.04 | 62.83 | 63.80 | 434,335 | +1.48(+2.38%) |
Jan 03, 2023 | 63.06 | 63.29 | 61.92 | 62.32 | 418,015 | -0.71(-1.13%) |
Dec 30, 2022 | 61.78 | 63.06 | 61.47 | 63.03 | 722,290 | +1.00(+1.61%) |
Dec 29, 2022 | 61.14 | 62.08 | 60.82 | 62.03 | 698,880 | +0.96(+1.57%) |
Dec 28, 2022 | 61.27 | 61.55 | 60.88 | 61.07 | 547,371 | -0.21(-0.34%) |
Dec 27, 2022 | 61.89 | 61.89 | 60.73 | 61.28 | 806,913 | -0.48(-0.78%) |
Dec 23, 2022 | 60.96 | 61.84 | 60.85 | 61.77 | 272,132 | +0.87(+1.44%) |
Dec 22, 2022 | 60.25 | 61.01 | 59.53 | 60.89 | 339,013 | -0.02(-0.03%) |
Dec 21, 2022 | 61.17 | 61.77 | 60.76 | 60.91 | 225,290 | +0.47(+0.77%) |
Dec 20, 2022 | 60.68 | 61.49 | 60.33 | 60.45 | 572,062 | -0.13(-0.22%) |
Dec 19, 2022 | 60.10 | 61.98 | 59.45 | 60.58 | 408,059 | +0.38(+0.63%) |
Dec 16, 2022 | 59.91 | 60.91 | 59.49 | 60.20 | 805,407 | +0.01(+0.02%) |
Dec 15, 2022 | 61.12 | 61.27 | 59.88 | 60.19 | 666,101 | -1.59(-2.57%) |
Dec 14, 2022 | 62.21 | 62.73 | 61.20 | 61.78 | 675,011 | -0.67(-1.07%) |
Dec 13, 2022 | 65.48 | 65.71 | 62.39 | 62.44 | 713,385 | -2.05(-3.18%) |
Dec 12, 2022 | 62.77 | 64.63 | 61.72 | 64.50 | 616,543 | +2.09(+3.35%) |
Dec 09, 2022 | 61.86 | 62.68 | 61.39 | 62.40 | 482,390 | +0.42(+0.67%) |
Dec 08, 2022 | 62.75 | 63.36 | 61.68 | 61.99 | 725,986 | -0.27(-0.43%) |
Dec 07, 2022 | 62.69 | 63.02 | 61.79 | 62.25 | 799,589 | -0.96(-1.52%) |
Dec 06, 2022 | 63.65 | 64.08 | 62.39 | 63.21 | 648,862 | -0.21(-0.33%) |
Dec 05, 2022 | 66.16 | 66.49 | 62.94 | 63.42 | 583,133 | -3.32(-4.97%) |
Dec 02, 2022 | 66.70 | 67.27 | 66.30 | 66.74 | 335,905 | -0.45(-0.67%) |
Dec 01, 2022 | 68.76 | 69.37 | 66.80 | 67.19 | 466,245 | -1.64(-2.38%) |
Nov 30, 2022 | 66.97 | 68.95 | 65.75 | 68.83 | 620,020 | +1.40(+2.07%) |
Nov 29, 2022 | 67.68 | 68.45 | 67.23 | 67.44 | 253,120 | +0.05(+0.07%) |
Nov 28, 2022 | 67.31 | 67.95 | 66.78 | 67.39 | 490,898 | -0.48(-0.71%) |
Nov 25, 2022 | 67.64 | 68.05 | 67.23 | 67.87 | 156,303 | +0.63(+0.94%) |
Nov 23, 2022 | 67.54 | 67.94 | 67.03 | 67.24 | 242,201 | -0.28(-0.42%) |
Nov 22, 2022 | 66.44 | 67.61 | 66.43 | 67.52 | 385,584 | +1.52(+2.30%) |
Nov 21, 2022 | 65.61 | 66.38 | 65.44 | 66.00 | 404,606 | +0.58(+0.89%) |
Nov 18, 2022 | 66.49 | 67.26 | 64.99 | 65.42 | 459,324 | +0.02(+0.03%) |
Nov 17, 2022 | 66.64 | 66.84 | 65.19 | 65.40 | 432,007 | -2.05(-3.03%) |
Nov 16, 2022 | 68.13 | 69.05 | 66.80 | 67.45 | 312,180 | -1.06(-1.54%) |
Nov 15, 2022 | 68.72 | 69.76 | 68.01 | 68.50 | 360,424 | +0.66(+0.97%) |
Nov 14, 2022 | 68.59 | 69.20 | 67.81 | 67.84 | 540,038 | -1.13(-1.64%) |
Nov 11, 2022 | 68.55 | 69.42 | 68.19 | 68.97 | 600,902 | +0.58(+0.84%) |
Nov 10, 2022 | 65.96 | 68.75 | 65.96 | 68.40 | 791,322 | +4.22(+6.58%) |
Nov 09, 2022 | 65.07 | 65.41 | 64.11 | 64.18 | 463,559 | -1.34(-2.04%) |
Nov 08, 2022 | 65.69 | 66.09 | 64.85 | 65.51 | 348,585 | +0.00(+0.00%) |
Nov 07, 2022 | 63.77 | 65.61 | 63.77 | 65.51 | 886,799 | +2.38(+3.78%) |
Nov 04, 2022 | 63.56 | 64.29 | 62.80 | 63.13 | 389,076 | +0.61(+0.98%) |
Nov 03, 2022 | 63.33 | 63.42 | 61.72 | 62.52 | 689,554 | -1.47(-2.30%) |
Nov 02, 2022 | 66.96 | 63.97 | 63.99 | 595,771 | -3.29(-4.89%) | |
Nov 01, 2022 | 67.30 | 67.52 | 66.48 | 67.28 | 859,606 | +0.61(+0.92%) |
Oct 31, 2022 | 66.24 | 67.01 | 66.13 | 66.66 | 849,487 | +0.07(+0.10%) |
Oct 28, 2022 | 66.04 | 66.86 | 65.67 | 66.60 | 1,023,375 | +0.56(+0.84%) |
Oct 27, 2022 | 66.12 | 67.09 | 65.43 | 66.04 | 1,164,110 | -0.08(-0.11%) |
Oct 26, 2022 | 71.08 | 73.01 | 63.53 | 66.12 | 2,093,420 | -4.81(-6.78%) |
Oct 25, 2022 | 68.97 | 71.05 | 68.74 | 70.93 | 899,955 | +1.39(+1.99%) |
Oct 24, 2022 | 68.63 | 69.78 | 68.12 | 69.54 | 665,267 | +1.31(+1.92%) |
Oct 21, 2022 | 67.57 | 68.41 | 66.90 | 68.23 | 431,819 | +1.02(+1.51%) |
Oct 20, 2022 | 69.06 | 69.62 | 66.57 | 67.21 | 439,015 | -2.02(-2.91%) |
Oct 19, 2022 | 70.28 | 71.14 | 68.66 | 69.23 | 508,261 | -1.93(-2.72%) |
Oct 18, 2022 | 71.64 | 72.34 | 70.27 | 71.16 | 484,849 | +0.88(+1.25%) |
Oct 17, 2022 | 70.03 | 71.06 | 69.23 | 70.28 | 411,164 | +1.34(+1.94%) |
Oct 14, 2022 | 69.22 | 70.37 | 68.51 | 68.95 | 676,906 | +0.22(+0.32%) |
Oct 13, 2022 | 64.40 | 69.28 | 63.88 | 68.73 | 721,540 | +3.73(+5.74%) |
Oct 12, 2022 | 66.03 | 66.03 | 64.93 | 65.00 | 750,251 | -1.01(-1.53%) |
Oct 11, 2022 | 66.39 | 67.48 | 65.63 | 66.00 | 625,939 | -0.65(-0.98%) |
Oct 10, 2022 | 67.82 | 68.46 | 66.62 | 66.66 | 629,504 | -0.49(-0.73%) |
Oct 07, 2022 | 68.85 | 68.85 | 66.86 | 67.15 | 1,378,688 | -1.98(-2.86%) |
Oct 06, 2022 | 70.00 | 70.23 | 68.95 | 69.12 | 512,399 | -1.37(-1.94%) |
Oct 05, 2022 | 69.81 | 70.83 | 69.53 | 70.49 | 672,372 | -0.75(-1.06%) |
Oct 04, 2022 | 70.17 | 71.39 | 70.15 | 71.25 | 1,564,688 | +1.81(+2.61%) |
Oct 03, 2022 | 68.95 | 69.72 | 67.59 | 69.44 | 579,685 | +1.51(+2.22%) |
Sep 30, 2022 | 68.02 | 69.34 | 67.53 | 67.93 | 554,433 | -0.11(-0.17%) |
Sep 29, 2022 | 67.97 | 68.31 | 67.03 | 68.04 | 359,363 | -0.79(-1.15%) |
Sep 28, 2022 | 68.01 | 69.10 | 67.71 | 68.83 | 580,635 | +1.04(+1.53%) |
Sep 27, 2022 | 68.11 | 68.62 | 66.64 | 67.80 | 584,061 | -0.15(-0.22%) |
Sep 26, 2022 | 68.40 | 69.35 | 66.84 | 67.95 | 922,918 | -1.16(-1.68%) |
Sep 23, 2022 | 70.18 | 70.34 | 68.15 | 69.11 | 552,728 | -1.92(-2.71%) |
Sep 22, 2022 | 72.93 | 72.93 | 70.68 | 71.03 | 350,170 | -1.56(-2.16%) |
Sep 21, 2022 | 74.17 | 74.71 | 72.54 | 72.59 | 744,333 | -1.57(-2.12%) |
Sep 20, 2022 | 74.41 | 75.17 | 73.68 | 74.17 | 515,928 | -0.82(-1.09%) |
Sep 19, 2022 | 72.73 | 75.20 | 72.73 | 74.99 | 655,110 | +1.29(+1.75%) |
Sep 16, 2022 | 74.66 | 74.66 | 73.23 | 73.70 | 1,504,042 | -1.43(-1.91%) |
Sep 15, 2022 | 75.09 | 76.64 | 74.82 | 75.13 | 642,792 | +0.22(+0.29%) |
Sep 14, 2022 | 74.90 | 75.12 | 73.19 | 74.91 | 654,189 | +0.10(+0.14%) |
Sep 13, 2022 | 74.73 | 75.80 | 73.56 | 74.81 | 501,850 | -1.39(-1.82%) |
Sep 12, 2022 | 75.65 | 77.34 | 75.50 | 76.19 | 412,738 | +0.71(+0.94%) |
Sep 09, 2022 | 74.22 | 75.59 | 74.22 | 75.49 | 616,917 | +1.56(+2.10%) |
Sep 08, 2022 | 71.90 | 74.02 | 71.60 | 73.93 | 430,248 | +1.86(+2.58%) |
Sep 07, 2022 | 70.05 | 72.40 | 69.76 | 72.08 | 427,710 | +1.86(+2.64%) |
Sep 06, 2022 | 71.52 | 72.00 | 69.82 | 70.22 | 636,744 | -1.19(-1.66%) |
Sep 02, 2022 | 72.13 | 73.39 | 71.12 | 71.41 | 485,876 | -0.24(-0.34%) |
Sep 01, 2022 | 71.91 | 72.08 | 70.92 | 71.65 | 494,048 | -0.62(-0.85%) |
Aug 31, 2022 | 72.61 | 73.29 | 72.08 | 72.27 | 495,561 | -0.33(-0.45%) |
Aug 30, 2022 | 73.39 | 73.50 | 72.21 | 72.59 | 381,144 | -0.78(-1.06%) |
Aug 29, 2022 | 74.34 | 74.64 | 72.98 | 73.37 | 518,090 | -1.45(-1.94%) |
Aug 26, 2022 | 75.80 | 76.71 | 74.80 | 74.82 | 433,401 | -0.98(-1.30%) |
Aug 25, 2022 | 75.26 | 76.10 | 74.67 | 75.80 | 395,911 | +1.87(+2.53%) |
Aug 24, 2022 | 74.04 | 74.44 | 73.45 | 73.93 | 355,335 | -0.40(-0.54%) |
Aug 23, 2022 | 74.67 | 75.38 | 74.00 | 74.34 | 413,073 | -0.25(-0.34%) |
Aug 22, 2022 | 76.21 | 76.32 | 74.55 | 74.59 | 430,710 | -2.73(-3.53%) |
Aug 19, 2022 | 76.98 | 77.40 | 76.46 | 77.32 | 570,410 | +0.08(+0.11%) |
Aug 18, 2022 | 76.13 | 77.26 | 75.44 | 77.24 | 534,314 | +1.28(+1.69%) |
Aug 17, 2022 | 75.94 | 76.23 | 75.48 | 75.95 | 401,479 | -0.76(-0.99%) |
Aug 16, 2022 | 75.99 | 76.96 | 75.83 | 76.71 | 586,630 | +0.69(+0.91%) |
Aug 15, 2022 | 75.30 | 76.25 | 75.26 | 76.02 | 791,198 | -0.17(-0.22%) |
Aug 12, 2022 | 75.82 | 76.42 | 75.17 | 76.19 | 322,177 | +0.72(+0.95%) |
Aug 11, 2022 | 73.97 | 75.60 | 73.97 | 75.47 | 356,783 | +1.86(+2.53%) |
Aug 10, 2022 | 72.50 | 74.07 | 72.50 | 73.61 | 902,079 | +2.06(+2.88%) |
Aug 09, 2022 | 71.56 | 71.77 | 70.92 | 71.55 | 476,567 | +0.13(+0.18%) |
Aug 08, 2022 | 71.72 | 72.11 | 71.03 | 71.42 | 610,172 | +0.17(+0.24%) |
Aug 05, 2022 | 71.30 | 71.95 | 70.92 | 71.25 | 593,817 | +0.11(+0.16%) |
Aug 04, 2022 | 71.83 | 72.15 | 71.06 | 71.13 | 430,749 | -0.94(-1.30%) |
Aug 03, 2022 | 72.03 | 72.73 | 71.47 | 72.07 | 466,763 | +0.21(+0.29%) |
Aug 02, 2022 | 72.78 | 72.84 | 71.82 | 71.86 | 578,899 | -0.95(-1.31%) |
Aug 01, 2022 | 72.69 | 73.11 | 71.34 | 72.82 | 558,581 | +0.13(+0.18%) |
Jul 29, 2022 | 71.38 | 73.34 | 71.13 | 72.69 | 722,239 | +0.90(+1.25%) |
Jul 28, 2022 | 76.74 | 77.88 | 71.52 | 71.79 | 891,137 | -3.13(-4.17%) |
Jul 27, 2022 | 73.59 | 75.05 | 73.59 | 74.92 | 523,482 | +1.24(+1.68%) |
Jul 26, 2022 | 74.19 | 74.73 | 73.24 | 73.68 | 674,725 | -0.99(-1.33%) |
Jul 25, 2022 | 74.45 | 75.00 | 73.73 | 74.67 | 556,778 | +0.91(+1.23%) |
Jul 22, 2022 | 73.94 | 74.56 | 73.24 | 73.76 | 200,656 | -0.41(-0.56%) |
Jul 21, 2022 | 73.65 | 74.37 | 73.61 | 74.18 | 237,890 | +0.24(+0.33%) |
Jul 20, 2022 | 74.00 | 74.78 | 73.66 | 73.93 | 488,558 | -0.66(-0.88%) |
Jul 19, 2022 | 73.20 | 74.75 | 73.20 | 74.59 | 403,104 | +1.97(+2.72%) |
Jul 18, 2022 | 72.12 | 73.54 | 72.10 | 72.61 | 432,449 | +1.07(+1.49%) |
Jul 15, 2022 | 70.45 | 72.06 | 69.60 | 71.55 | 410,900 | +2.20(+3.17%) |
Jul 14, 2022 | 68.39 | 69.46 | 68.39 | 69.35 | 451,001 | -0.61(-0.87%) |
Jul 13, 2022 | 70.50 | 71.05 | 69.33 | 69.96 | 496,274 | -1.18(-1.66%) |
Jul 12, 2022 | 70.92 | 72.30 | 70.92 | 71.13 | 413,608 | -0.64(-0.89%) |
Jul 11, 2022 | 70.59 | 72.12 | 70.59 | 71.77 | 672,414 | +0.34(+0.47%) |
Jul 08, 2022 | 72.21 | 72.21 | 70.77 | 71.43 | 462,519 | -0.63(-0.87%) |
Jul 07, 2022 | 72.71 | 73.87 | 71.93 | 72.06 | 551,784 | +0.10(+0.14%) |
Jul 06, 2022 | 72.14 | 72.77 | 70.97 | 71.96 | 627,710 | -0.93(-1.27%) |
Jul 05, 2022 | 71.84 | 73.06 | 70.84 | 72.88 | 620,911 | -0.53(-0.73%) |
Jul 01, 2022 | 71.82 | 73.64 | 71.39 | 73.42 | 471,989 | +1.42(+1.98%) |
Jun 30, 2022 | 71.45 | 73.17 | 70.21 | 72.00 | 615,017 | -0.92(-1.26%) |
Jun 29, 2022 | 73.89 | 74.33 | 72.81 | 72.91 | 508,230 | -1.09(-1.48%) |
Jun 28, 2022 | 74.78 | 75.65 | 73.77 | 74.01 | 319,974 | +0.08(+0.11%) |
Jun 27, 2022 | 73.56 | 74.66 | 73.20 | 73.92 | 684,235 | +0.10(+0.14%) |
Jun 24, 2022 | 72.12 | 74.50 | 72.12 | 73.82 | 1,160,869 | +2.35(+3.29%) |
Jun 23, 2022 | 73.45 | 73.45 | 70.84 | 71.47 | 725,309 | -2.08(-2.82%) |
Jun 22, 2022 | 72.23 | 73.80 | 72.04 | 73.55 | 581,905 | +0.21(+0.28%) |
Jun 21, 2022 | 73.86 | 74.48 | 72.62 | 73.34 | 523,442 | +1.07(+1.48%) |
Jun 17, 2022 | 70.90 | 72.83 | 70.48 | 72.28 | 1,394,183 | +2.25(+3.21%) |
Jun 16, 2022 | 72.09 | 72.15 | 69.65 | 70.03 | 792,159 | -3.37(-4.59%) |
Jun 15, 2022 | 74.32 | 74.74 | 72.54 | 73.40 | 775,198 | -0.34(-0.46%) |
Jun 14, 2022 | 72.09 | 74.68 | 72.09 | 73.74 | 1,070,987 | +1.85(+2.58%) |
Jun 13, 2022 | 71.37 | 72.55 | 70.52 | 71.88 | 844,538 | -1.07(-1.46%) |
Jun 10, 2022 | 73.91 | 74.63 | 72.54 | 72.95 | 664,259 | -2.41(-3.20%) |
Jun 09, 2022 | 77.24 | 77.47 | 75.36 | 75.36 | 626,395 | -1.87(-2.42%) |
Jun 08, 2022 | 77.54 | 77.58 | 76.44 | 77.24 | 452,508 | -0.96(-1.23%) |
Jun 07, 2022 | 76.53 | 78.28 | 75.70 | 78.20 | 577,344 | +0.94(+1.21%) |
Jun 06, 2022 | 75.81 | 77.67 | 75.04 | 77.26 | 589,713 | +2.06(+2.74%) |
Jun 03, 2022 | 75.80 | 75.87 | 74.66 | 75.21 | 413,922 | -0.81(-1.07%) |
Jun 02, 2022 | 75.80 | 76.02 | 75.09 | 76.02 | 580,483 | +0.34(+0.45%) |