Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 73.77 | 73.94 | 73.71 | 73.87 | 8,606 | +0.07(+0.09%) |
May 05, 2023 | 73.04 | 74.03 | 73.04 | 73.80 | 7,754 | +1.30(+1.79%) |
May 04, 2023 | 72.46 | 72.68 | 72.27 | 72.50 | 4,768 | -0.54(-0.74%) |
May 03, 2023 | 73.42 | 73.99 | 73.04 | 73.04 | 7,349 | -0.40(-0.54%) |
May 02, 2023 | 74.06 | 74.06 | 73.00 | 73.44 | 2,933 | -0.97(-1.30%) |
May 01, 2023 | 74.23 | 74.68 | 74.23 | 74.41 | 2,155 | +0.02(+0.03%) |
Apr 28, 2023 | 73.83 | 74.41 | 73.71 | 74.39 | 4,989 | +0.63(+0.85%) |
Apr 27, 2023 | 72.70 | 73.76 | 72.70 | 73.76 | 5,265 | +1.30(+1.79%) |
Apr 26, 2023 | 72.90 | 73.04 | 72.34 | 72.46 | 4,734 | -0.31(-0.43%) |
Apr 25, 2023 | 73.84 | 73.84 | 72.77 | 72.77 | 4,946 | -1.24(-1.68%) |
Apr 24, 2023 | 73.79 | 74.12 | 73.69 | 74.01 | 8,249 | +0.00(+0.00%) |
Apr 21, 2023 | 74.01 | 74.01 | 73.73 | 74.01 | 3,538 | +0.18(+0.24%) |
Apr 20, 2023 | 73.95 | 74.12 | 73.64 | 73.83 | 2,362 | -0.53(-0.71%) |
Apr 19, 2023 | 74.00 | 74.38 | 74.00 | 74.36 | 4,067 | +0.00(+0.00%) |
Apr 18, 2023 | 74.50 | 74.59 | 74.09 | 74.36 | 5,438 | +0.07(+0.09%) |
Apr 17, 2023 | 74.11 | 74.29 | 73.83 | 74.29 | 4,713 | +0.30(+0.41%) |
Apr 14, 2023 | 74.36 | 74.38 | 73.68 | 73.99 | 3,169 | -0.17(-0.23%) |
Apr 13, 2023 | 73.33 | 74.16 | 73.33 | 74.16 | 1,599 | +0.92(+1.26%) |
Apr 12, 2023 | 74.07 | 74.07 | 73.16 | 73.24 | 4,847 | -0.33(-0.45%) |
Apr 11, 2023 | 73.40 | 73.78 | 73.40 | 73.57 | 8,648 | +0.17(+0.23%) |
Apr 10, 2023 | 73.21 | 73.40 | 72.93 | 73.40 | 8,214 | +0.04(+0.05%) |
Apr 06, 2023 | 73.36 | 0 | +0.24(+0.33%) | |||
Apr 05, 2023 | 73.19 | 73.24 | 72.79 | 73.12 | 13,678 | -0.26(-0.35%) |
Apr 04, 2023 | 74.00 | 74.00 | 73.17 | 73.38 | 5,680 | -0.47(-0.64%) |
Apr 03, 2023 | 73.45 | 73.95 | 73.45 | 73.85 | 6,890 | +0.35(+0.48%) |
Mar 31, 2023 | 72.80 | 73.50 | 72.80 | 73.50 | 7,232 | +0.95(+1.31%) |
Mar 30, 2023 | 72.69 | 72.71 | 72.41 | 72.55 | 6,761 | +0.37(+0.51%) |
Mar 29, 2023 | 71.86 | 72.18 | 71.78 | 72.18 | 11,066 | +0.99(+1.39%) |
Mar 28, 2023 | 71.24 | 71.33 | 70.95 | 71.19 | 13,368 | -0.07(-0.10%) |
Mar 27, 2023 | 71.22 | 71.56 | 71.16 | 71.26 | 9,459 | +0.32(+0.45%) |
Mar 24, 2023 | 70.06 | 71.06 | 69.97 | 70.94 | 14,320 | +0.27(+0.38%) |
Mar 23, 2023 | 71.17 | 71.66 | 70.15 | 70.67 | 22,296 | -0.21(-0.30%) |
Mar 22, 2023 | 71.93 | 72.57 | 70.88 | 70.88 | 3,576 | -1.21(-1.68%) |
Mar 21, 2023 | 71.84 | 72.14 | 71.56 | 72.09 | 16,864 | +1.03(+1.45%) |
Mar 20, 2023 | 70.76 | 71.14 | 70.59 | 71.06 | 13,117 | +0.68(+0.97%) |
Mar 17, 2023 | 71.27 | 71.27 | 70.29 | 70.38 | 9,234 | -0.96(-1.35%) |
Mar 16, 2023 | 69.54 | 71.34 | 69.54 | 71.34 | 10,553 | +1.30(+1.86%) |
Mar 15, 2023 | 69.60 | 70.15 | 69.27 | 70.04 | 15,185 | -0.60(-0.85%) |
Mar 14, 2023 | 70.50 | 71.05 | 69.92 | 70.64 | 13,369 | +1.16(+1.67%) |
Mar 13, 2023 | 68.94 | 70.35 | 68.78 | 69.48 | 23,990 | -0.26(-0.37%) |
Mar 10, 2023 | 70.96 | 71.10 | 69.45 | 69.74 | 13,083 | -1.18(-1.66%) |
Mar 09, 2023 | 72.84 | 72.84 | 70.87 | 70.92 | 5,886 | -1.51(-2.08%) |
Mar 08, 2023 | 72.57 | 72.57 | 72.02 | 72.43 | 6,546 | +0.12(+0.17%) |
Mar 07, 2023 | 73.59 | 73.59 | 72.30 | 72.31 | 4,120 | -1.09(-1.49%) |
Mar 06, 2023 | 73.85 | 74.00 | 73.37 | 73.40 | 5,609 | -0.07(-0.10%) |
Mar 03, 2023 | 72.73 | 73.53 | 72.58 | 73.47 | 5,658 | +1.17(+1.62%) |
Mar 02, 2023 | 71.70 | 72.39 | 71.56 | 72.30 | 2,837 | +0.51(+0.71%) |
Mar 01, 2023 | 72.01 | 72.12 | 71.63 | 71.79 | 7,486 | -0.41(-0.57%) |
Feb 28, 2023 | 72.42 | 72.49 | 72.17 | 72.20 | 3,385 | +0.00(+0.00%) |
Feb 27, 2023 | 72.51 | 72.90 | 72.20 | 72.20 | 9,527 | +0.28(+0.39%) |
Feb 24, 2023 | 72.09 | 72.14 | 71.55 | 71.92 | 11,057 | -0.90(-1.24%) |
Feb 23, 2023 | 72.99 | 73.04 | 72.00 | 72.82 | 8,535 | +0.35(+0.48%) |
Feb 22, 2023 | 72.87 | 72.87 | 72.20 | 72.47 | 9,464 | -0.03(-0.04%) |
Feb 21, 2023 | 73.56 | 73.56 | 72.48 | 72.50 | 10,112 | -1.55(-2.09%) |
Feb 17, 2023 | 74.05 | 0 | -0.25(-0.34%) | |||
Feb 16, 2023 | 74.41 | 75.09 | 74.30 | 74.30 | 7,652 | -0.98(-1.30%) |
Feb 15, 2023 | 74.67 | 75.28 | 74.43 | 75.28 | 2,607 | +0.37(+0.49%) |
Feb 14, 2023 | 74.51 | 75.20 | 74.32 | 74.91 | 6,147 | +0.06(+0.08%) |
Feb 13, 2023 | 74.28 | 74.85 | 74.05 | 74.85 | 13,017 | +1.01(+1.37%) |
Feb 10, 2023 | 73.48 | 74.00 | 73.48 | 73.84 | 7,949 | -0.08(-0.11%) |
Feb 09, 2023 | 75.20 | 75.25 | 73.76 | 73.92 | 13,608 | -0.78(-1.04%) |
Feb 08, 2023 | 75.13 | 75.30 | 74.59 | 74.70 | 8,015 | -0.76(-1.01%) |
Feb 07, 2023 | 74.53 | 75.46 | 74.20 | 75.46 | 8,198 | +0.99(+1.33%) |
Feb 06, 2023 | 74.38 | 74.77 | 74.35 | 74.47 | 11,316 | -0.58(-0.77%) |
Feb 03, 2023 | 74.96 | 75.88 | 74.95 | 75.05 | 9,394 | -0.76(-1.00%) |
Feb 02, 2023 | 75.29 | 76.10 | 75.27 | 75.81 | 12,130 | +1.14(+1.53%) |
Feb 01, 2023 | 73.79 | 74.83 | 73.34 | 74.67 | 15,040 | +0.84(+1.14%) |
Jan 31, 2023 | 72.82 | 73.83 | 72.82 | 73.83 | 7,614 | +1.12(+1.54%) |
Jan 30, 2023 | 73.34 | 73.34 | 72.71 | 72.71 | 3,036 | -1.12(-1.52%) |
Jan 27, 2023 | 73.29 | 74.03 | 73.29 | 73.83 | 11,416 | +0.48(+0.65%) |
Jan 26, 2023 | 73.10 | 73.35 | 72.67 | 73.35 | 4,533 | +0.83(+1.14%) |
Jan 25, 2023 | 71.71 | 72.60 | 71.50 | 72.52 | 7,503 | +0.02(+0.03%) |
Jan 24, 2023 | 72.49 | 72.75 | 72.30 | 72.50 | 7,427 | -0.21(-0.29%) |
Jan 23, 2023 | 71.87 | 72.87 | 71.87 | 72.71 | 14,706 | +0.84(+1.17%) |
Jan 20, 2023 | 70.68 | 71.87 | 70.68 | 71.87 | 9,268 | +1.32(+1.87%) |
Jan 19, 2023 | 70.83 | 70.83 | 70.29 | 70.55 | 12,811 | -0.55(-0.77%) |
Jan 18, 2023 | 72.28 | 72.61 | 71.10 | 71.10 | 10,952 | -1.06(-1.47%) |
Jan 17, 2023 | 72.23 | 72.52 | 72.09 | 72.16 | 43,555 | -0.42(-0.58%) |
Jan 16, 2023 | 72.44 | 72.58 | 72.34 | 72.58 | 10,940 | +0.28(+0.39%) |
Jan 13, 2023 | 71.52 | 72.35 | 71.52 | 72.30 | 7,964 | +0.30(+0.42%) |
Jan 12, 2023 | 71.70 | 72.17 | 71.50 | 72.00 | 12,374 | +0.33(+0.46%) |
Jan 11, 2023 | 70.84 | 71.67 | 70.84 | 71.67 | 7,712 | +0.95(+1.34%) |
Jan 10, 2023 | 69.98 | 70.74 | 69.98 | 70.72 | 6,173 | +0.53(+0.76%) |
Jan 09, 2023 | 70.74 | 71.14 | 70.19 | 70.19 | 13,010 | +0.04(+0.06%) |
Jan 06, 2023 | 69.38 | 70.29 | 68.80 | 70.15 | 8,697 | +1.51(+2.20%) |
Jan 05, 2023 | 69.20 | 69.20 | 68.59 | 68.64 | 14,014 | -0.76(-1.10%) |
Jan 04, 2023 | 69.20 | 69.80 | 68.86 | 69.40 | 8,965 | +0.55(+0.80%) |
Jan 03, 2023 | 69.45 | 69.86 | 68.38 | 68.85 | 7,373 | -0.27(-0.39%) |
Dec 30, 2022 | 69.12 | 0 | -0.28(-0.40%) | |||
Dec 29, 2022 | 68.51 | 69.40 | 68.51 | 69.40 | 2,093 | +1.15(+1.68%) |
Dec 28, 2022 | 69.48 | 69.53 | 68.25 | 68.25 | 9,374 | -1.21(-1.74%) |
Dec 23, 2022 | 69.46 | 0 | +0.41(+0.59%) | |||
Dec 22, 2022 | 69.41 | 69.41 | 68.15 | 69.05 | 9,195 | -1.00(-1.43%) |
Dec 21, 2022 | 69.85 | 70.36 | 69.52 | 70.05 | 10,475 | +0.94(+1.36%) |
Dec 20, 2022 | 68.90 | 69.30 | 68.89 | 69.11 | 14,774 | +0.13(+0.19%) |
Dec 19, 2022 | 69.65 | 69.65 | 68.67 | 68.98 | 8,907 | -0.70(-1.00%) |
Dec 16, 2022 | 69.82 | 70.16 | 69.27 | 69.68 | 10,742 | -0.80(-1.14%) |
Dec 15, 2022 | 71.17 | 71.38 | 70.25 | 70.48 | 15,115 | -1.88(-2.60%) |
Dec 14, 2022 | 72.91 | 73.27 | 71.75 | 72.36 | 18,105 | -0.51(-0.70%) |
Dec 13, 2022 | 74.00 | 74.04 | 72.26 | 72.87 | 18,811 | +0.88(+1.22%) |
Dec 12, 2022 | 71.07 | 72.02 | 71.07 | 71.99 | 6,934 | +0.85(+1.19%) |
Dec 09, 2022 | 71.50 | 71.83 | 71.14 | 71.14 | 7,673 | -0.38(-0.53%) |
Dec 08, 2022 | 71.35 | 71.87 | 71.20 | 71.52 | 11,613 | +0.37(+0.52%) |
Dec 07, 2022 | 71.09 | 71.54 | 70.97 | 71.15 | 6,299 | -0.15(-0.21%) |
Dec 06, 2022 | 72.40 | 72.40 | 70.95 | 71.30 | 15,267 | -1.05(-1.45%) |
Dec 05, 2022 | 72.99 | 73.10 | 72.18 | 72.35 | 15,262 | -1.48(-2.00%) |
Dec 02, 2022 | 73.00 | 73.89 | 73.00 | 73.83 | 9,132 | -0.17(-0.23%) |
Dec 01, 2022 | 74.24 | 74.25 | 73.48 | 74.00 | 14,080 | +0.25(+0.34%) |
Nov 30, 2022 | 71.58 | 73.78 | 71.39 | 73.75 | 13,162 | +2.11(+2.95%) |
Nov 29, 2022 | 71.67 | 71.85 | 71.39 | 71.64 | 3,565 | -0.02(-0.03%) |
Nov 28, 2022 | 72.16 | 72.54 | 71.63 | 71.66 | 9,932 | -1.26(-1.73%) |
Nov 25, 2022 | 72.77 | 72.98 | 72.75 | 72.92 | 17,917 | -0.17(-0.23%) |
Nov 24, 2022 | 72.77 | 73.10 | 72.77 | 73.09 | 11,661 | +0.27(+0.37%) |
Nov 23, 2022 | 72.35 | 72.96 | 72.35 | 72.82 | 25,023 | +0.40(+0.55%) |
Nov 22, 2022 | 71.88 | 72.44 | 71.88 | 72.42 | 11,454 | +0.94(+1.32%) |
Nov 21, 2022 | 71.63 | 71.63 | 71.22 | 71.48 | 11,157 | -0.20(-0.28%) |
Nov 18, 2022 | 72.24 | 72.24 | 71.38 | 71.68 | 7,681 | +0.21(+0.29%) |
Nov 17, 2022 | 71.00 | 71.47 | 70.86 | 71.47 | 21,503 | -0.35(-0.49%) |
Nov 16, 2022 | 72.24 | 72.24 | 71.67 | 71.82 | 10,889 | -0.53(-0.73%) |
Nov 15, 2022 | 72.92 | 73.06 | 72.05 | 72.35 | 15,098 | +0.61(+0.85%) |
Nov 14, 2022 | 72.12 | 72.56 | 71.74 | 71.74 | 4,359 | -0.63(-0.87%) |
Nov 11, 2022 | 71.86 | 72.53 | 71.69 | 72.37 | 5,736 | +0.64(+0.89%) |
Nov 10, 2022 | 70.45 | 71.73 | 70.34 | 71.73 | 18,293 | +3.81(+5.61%) |
Nov 09, 2022 | 68.89 | 69.07 | 67.84 | 67.92 | 13,010 | -1.45(-2.09%) |
Nov 08, 2022 | 69.07 | 69.85 | 68.73 | 69.37 | 8,841 | +0.35(+0.51%) |
Nov 07, 2022 | 68.88 | 69.12 | 68.40 | 69.02 | 7,009 | +0.65(+0.95%) |
Nov 04, 2022 | 68.35 | 68.67 | 67.50 | 68.37 | 7,485 | +0.84(+1.24%) |
Nov 03, 2022 | 67.50 | 68.08 | 67.08 | 67.53 | 11,733 | -0.71(-1.04%) |
Nov 02, 2022 | 70.05 | 68.24 | 68.24 | 13,875 | -1.84(-2.63%) | |
Nov 01, 2022 | 70.83 | 71.13 | 69.82 | 70.08 | 6,230 | -0.21(-0.30%) |
Oct 31, 2022 | 70.37 | 70.59 | 70.25 | 70.29 | 3,166 | -0.31(-0.44%) |
Oct 28, 2022 | 69.09 | 70.60 | 69.08 | 70.60 | 8,709 | +1.52(+2.20%) |
Oct 27, 2022 | 69.46 | 69.95 | 69.01 | 69.08 | 10,965 | -0.34(-0.49%) |
Oct 26, 2022 | 69.51 | 70.40 | 69.31 | 69.42 | 15,375 | -0.37(-0.53%) |
Oct 25, 2022 | 68.81 | 69.84 | 68.76 | 69.79 | 7,861 | +1.14(+1.66%) |
Oct 24, 2022 | 68.01 | 68.78 | 68.01 | 68.65 | 27,560 | +0.75(+1.10%) |
Oct 21, 2022 | 66.10 | 67.91 | 66.10 | 67.90 | 13,085 | +1.60(+2.41%) |
Oct 20, 2022 | 67.10 | 67.71 | 66.26 | 66.30 | 10,428 | -0.48(-0.72%) |
Oct 19, 2022 | 67.33 | 67.55 | 66.78 | 66.78 | 9,154 | -0.70(-1.04%) |
Oct 18, 2022 | 68.11 | 68.19 | 66.91 | 67.48 | 18,171 | +0.66(+0.99%) |
Oct 17, 2022 | 66.28 | 66.89 | 66.28 | 66.82 | 9,207 | +1.69(+2.59%) |
Oct 14, 2022 | 66.96 | 67.08 | 65.01 | 65.13 | 15,238 | -1.46(-2.19%) |
Oct 13, 2022 | 64.00 | 66.80 | 63.34 | 66.59 | 24,911 | +1.44(+2.21%) |
Oct 12, 2022 | 65.29 | 65.34 | 65.04 | 65.15 | 11,890 | +0.15(+0.23%) |
Oct 11, 2022 | 64.82 | 66.05 | 64.72 | 65.00 | 19,178 | -1.10(-1.66%) |
Oct 07, 2022 | 66.10 | 0 | -1.90(-2.79%) | |||
Oct 06, 2022 | 68.59 | 68.88 | 67.92 | 68.00 | 28,225 | -0.85(-1.23%) |
Oct 05, 2022 | 68.02 | 69.00 | 67.61 | 68.85 | 14,257 | +0.10(+0.15%) |
Oct 04, 2022 | 67.86 | 68.75 | 67.83 | 68.75 | 17,392 | +2.16(+3.24%) |
Oct 03, 2022 | 65.88 | 66.92 | 65.46 | 66.59 | 18,314 | +1.62(+2.49%) |
Sep 30, 2022 | 65.92 | 66.53 | 64.92 | 64.97 | 19,112 | -1.03(-1.56%) |
Sep 29, 2022 | 67.03 | 67.03 | 65.52 | 66.00 | 26,375 | -1.43(-2.12%) |
Sep 28, 2022 | 66.46 | 67.60 | 66.08 | 67.43 | 35,477 | +1.43(+2.17%) |
Sep 27, 2022 | 66.43 | 67.23 | 65.48 | 66.00 | 31,570 | +0.03(+0.05%) |
Sep 26, 2022 | 66.82 | 67.25 | 65.93 | 65.97 | 25,588 | -0.89(-1.33%) |
Sep 23, 2022 | 67.70 | 67.70 | 66.00 | 66.86 | 45,891 | -1.54(-2.25%) |
Sep 22, 2022 | 69.00 | 69.00 | 68.30 | 68.40 | 5,411 | -0.85(-1.23%) |
Sep 21, 2022 | 70.73 | 71.39 | 69.25 | 69.25 | 20,879 | -1.17(-1.66%) |
Sep 20, 2022 | 70.66 | 70.81 | 70.00 | 70.42 | 5,438 | -0.78(-1.10%) |
Sep 19, 2022 | 70.37 | 71.20 | 70.37 | 71.20 | 11,353 | +0.36(+0.51%) |
Sep 16, 2022 | 70.82 | 70.84 | 70.15 | 70.84 | 14,775 | -0.65(-0.91%) |
Sep 15, 2022 | 72.14 | 72.50 | 71.29 | 71.49 | 12,156 | -0.67(-0.93%) |
Sep 14, 2022 | 72.33 | 72.35 | 71.70 | 72.16 | 7,073 | +0.18(+0.25%) |
Sep 13, 2022 | 73.30 | 73.49 | 71.78 | 71.98 | 11,408 | -3.17(-4.22%) |
Sep 12, 2022 | 74.85 | 75.16 | 74.77 | 75.15 | 10,673 | +0.63(+0.85%) |
Sep 09, 2022 | 73.79 | 74.52 | 73.66 | 74.52 | 5,902 | +1.63(+2.24%) |
Sep 08, 2022 | 72.03 | 72.94 | 72.03 | 72.89 | 7,893 | +0.29(+0.40%) |
Sep 07, 2022 | 71.50 | 72.63 | 71.27 | 72.60 | 4,959 | +1.39(+1.95%) |
Sep 06, 2022 | 71.99 | 71.99 | 70.89 | 71.21 | 13,280 | -0.37(-0.52%) |
Sep 02, 2022 | 71.58 | 0 | -0.70(-0.97%) | |||
Sep 01, 2022 | 71.71 | 72.28 | 71.29 | 72.28 | 7,116 | -0.23(-0.32%) |
Aug 31, 2022 | 72.92 | 73.15 | 72.42 | 72.51 | 6,206 | -0.09(-0.12%) |
Aug 30, 2022 | 73.78 | 73.78 | 72.52 | 72.60 | 7,298 | -1.18(-1.60%) |
Aug 29, 2022 | 73.51 | 74.09 | 73.51 | 73.78 | 5,147 | -0.48(-0.65%) |
Aug 26, 2022 | 76.75 | 76.75 | 74.21 | 74.26 | 10,246 | -2.09(-2.74%) |
Aug 25, 2022 | 75.76 | 76.35 | 75.76 | 76.35 | 2,948 | +0.73(+0.97%) |
Aug 24, 2022 | 75.43 | 75.87 | 75.43 | 75.62 | 5,856 | +0.25(+0.33%) |
Aug 23, 2022 | 75.46 | 75.70 | 75.34 | 75.37 | 5,068 | -0.13(-0.17%) |
Aug 22, 2022 | 76.10 | 76.10 | 75.48 | 75.50 | 3,525 | -1.67(-2.16%) |
Aug 19, 2022 | 77.47 | 77.47 | 77.10 | 77.17 | 5,281 | -1.18(-1.51%) |
Aug 18, 2022 | 78.15 | 78.36 | 78.00 | 78.35 | 5,661 | +0.26(+0.33%) |
Aug 17, 2022 | 78.04 | 78.48 | 77.76 | 78.09 | 5,420 | -0.49(-0.62%) |
Aug 16, 2022 | 78.48 | 78.69 | 78.36 | 78.58 | 1,778 | +0.00(+0.00%) |
Aug 15, 2022 | 77.97 | 78.67 | 77.92 | 78.58 | 6,986 | +0.48(+0.61%) |
Aug 12, 2022 | 77.39 | 78.10 | 77.15 | 78.10 | 2,324 | +1.15(+1.49%) |
Aug 11, 2022 | 77.60 | 77.61 | 76.85 | 76.95 | 3,807 | +0.02(+0.03%) |
Aug 10, 2022 | 75.99 | 76.93 | 75.99 | 76.93 | 7,104 | +1.73(+2.30%) |
Aug 09, 2022 | 75.56 | 75.56 | 75.16 | 75.20 | 1,824 | -0.38(-0.50%) |
Aug 08, 2022 | 76.06 | 76.41 | 75.58 | 75.58 | 7,313 | -0.06(-0.08%) |
Aug 05, 2022 | 74.85 | 75.65 | 74.85 | 75.64 | 7,431 | -0.04(-0.05%) |
Aug 04, 2022 | 75.66 | 75.80 | 75.54 | 75.68 | 5,903 | -0.07(-0.09%) |
Aug 03, 2022 | 75.21 | 75.83 | 74.96 | 75.75 | 8,298 | +1.16(+1.56%) |
Aug 02, 2022 | 74.70 | 75.31 | 74.30 | 74.59 | 22,358 | -0.54(-0.72%) |
Jul 29, 2022 | 75.13 | 0 | +1.03(+1.39%) | |||
Jul 28, 2022 | 73.12 | 74.10 | 72.67 | 74.10 | 8,320 | +0.95(+1.30%) |
Jul 27, 2022 | 71.97 | 73.38 | 71.97 | 73.15 | 18,242 | +1.79(+2.51%) |
Jul 26, 2022 | 71.71 | 71.81 | 71.34 | 71.36 | 5,632 | -0.85(-1.18%) |
Jul 25, 2022 | 72.02 | 72.26 | 71.81 | 72.21 | 8,523 | +0.17(+0.24%) |
Jul 22, 2022 | 72.83 | 73.01 | 71.70 | 72.04 | 6,160 | -0.58(-0.80%) |
Jul 21, 2022 | 72.25 | 72.62 | 71.61 | 72.62 | 13,208 | +0.40(+0.55%) |
Jul 20, 2022 | 71.53 | 72.35 | 71.53 | 72.22 | 16,291 | +0.63(+0.88%) |
Jul 19, 2022 | 70.37 | 71.59 | 70.36 | 71.59 | 8,040 | +1.92(+2.76%) |
Jul 18, 2022 | 71.16 | 71.16 | 69.55 | 69.67 | 7,885 | -0.37(-0.53%) |
Jul 15, 2022 | 69.78 | 70.04 | 69.38 | 70.04 | 6,207 | +1.32(+1.92%) |
Jul 14, 2022 | 67.76 | 68.72 | 67.67 | 68.72 | 10,983 | -0.42(-0.61%) |
Jul 13, 2022 | 68.36 | 69.51 | 68.36 | 69.14 | 13,895 | -0.29(-0.42%) |
Jul 12, 2022 | 69.93 | 70.13 | 69.13 | 69.43 | 7,006 | -0.55(-0.79%) |
Jul 11, 2022 | 70.54 | 70.54 | 69.98 | 69.98 | 3,603 | -1.00(-1.41%) |
Jul 08, 2022 | 70.83 | 71.29 | 70.73 | 70.98 | 10,320 | -0.02(-0.03%) |
Jul 07, 2022 | 70.06 | 71.12 | 70.06 | 71.00 | 3,449 | +1.28(+1.84%) |
Jul 06, 2022 | 69.87 | 70.17 | 69.27 | 69.72 | 14,797 | +0.21(+0.30%) |
Jul 05, 2022 | 68.55 | 69.57 | 68.04 | 69.51 | 17,958 | +0.03(+0.04%) |
Jul 04, 2022 | 69.04 | 69.48 | 69.04 | 69.48 | 7,983 | +0.63(+0.92%) |
Jun 30, 2022 | 68.85 | 0 | -0.44(-0.64%) | |||
Jun 29, 2022 | 69.70 | 69.70 | 69.03 | 69.29 | 4,852 | -0.22(-0.32%) |
Jun 28, 2022 | 71.47 | 71.68 | 69.51 | 69.51 | 13,484 | -1.27(-1.79%) |
Jun 27, 2022 | 71.24 | 71.45 | 70.78 | 70.78 | 11,819 | -0.21(-0.30%) |
Jun 24, 2022 | 69.47 | 71.02 | 69.47 | 70.99 | 17,931 | +2.18(+3.17%) |
Jun 23, 2022 | 68.62 | 68.97 | 67.95 | 68.81 | 21,557 | +0.35(+0.51%) |
Jun 22, 2022 | 67.81 | 68.93 | 67.81 | 68.46 | 6,927 | +0.03(+0.04%) |
Jun 21, 2022 | 67.91 | 68.75 | 67.91 | 68.43 | 7,288 | +0.76(+1.12%) |
Jun 20, 2022 | 67.07 | 67.67 | 67.07 | 67.67 | 4,403 | +0.73(+1.09%) |
Jun 17, 2022 | 66.68 | 67.36 | 66.00 | 66.94 | 14,578 | +0.26(+0.39%) |
Jun 16, 2022 | 67.26 | 67.53 | 66.20 | 66.68 | 22,252 | -2.37(-3.43%) |
Jun 15, 2022 | 68.48 | 69.91 | 67.75 | 69.05 | 21,376 | +1.60(+2.37%) |
Jun 14, 2022 | 68.32 | 68.68 | 67.45 | 67.45 | 5,937 | -0.81(-1.19%) |
Jun 13, 2022 | 69.27 | 69.58 | 68.00 | 68.26 | 12,199 | -3.00(-4.21%) |
Jun 10, 2022 | 72.04 | 72.30 | 71.26 | 71.26 | 8,825 | -2.18(-2.97%) |
Jun 09, 2022 | 74.05 | 75.11 | 73.44 | 73.44 | 9,915 | -1.84(-2.44%) |
Jun 08, 2022 | 75.96 | 76.00 | 75.25 | 75.28 | 1,859 | -0.92(-1.21%) |
Jun 07, 2022 | 74.88 | 76.20 | 74.88 | 76.20 | 2,829 | +0.82(+1.09%) |
Jun 06, 2022 | 75.76 | 76.07 | 75.21 | 75.38 | 15,340 | +0.38(+0.51%) |
Jun 03, 2022 | 75.34 | 75.52 | 75.00 | 75.00 | 10,325 | -1.33(-1.74%) |
Jun 02, 2022 | 74.56 | 76.33 | 74.46 | 76.33 | 23,035 | +1.55(+2.07%) |