Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 58.06 | 58.06 | 58.06 | 58.06 | 123 | +1.35(+2.38%) |
Jun 29, 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 2,335 | +0.05(+0.08%) |
Jun 28, 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 263 | -1.87(-3.19%) |
Jun 27, 2023 | 58.53 | 58.53 | 58.53 | 58.53 | 22 | +0.10(+0.16%) |
Jun 26, 2023 | 58.59 | 58.59 | 58.44 | 58.44 | 2,562 | +1.00(+1.74%) |
Jun 23, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 172 | -1.61(-2.73%) |
Jun 22, 2023 | 59.04 | 59.18 | 59.04 | 59.05 | 1,028 | -0.93(-1.54%) |
Jun 21, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 616 | +0.91(+1.54%) |
Jun 20, 2023 | 59.06 | 59.06 | 59.06 | 59.06 | 33 | -1.45(-2.39%) |
Jun 16, 2023 | 60.99 | 61.20 | 60.51 | 60.51 | 3,486 | +0.77(+1.29%) |
Jun 15, 2023 | 59.74 | 59.74 | 59.73 | 59.74 | 330 | +1.10(+1.87%) |
Jun 14, 2023 | 59.84 | 59.84 | 58.64 | 58.64 | 722 | -0.10(-0.18%) |
Jun 13, 2023 | 58.45 | 58.75 | 58.45 | 58.75 | 858 | -0.02(-0.03%) |
Jun 12, 2023 | 59.12 | 59.12 | 58.77 | 58.77 | 651 | -0.25(-0.43%) |
Jun 09, 2023 | 59.04 | 59.41 | 59.02 | 59.02 | 2,841 | -0.72(-1.20%) |
Jun 08, 2023 | 59.10 | 59.74 | 58.49 | 59.74 | 1,979 | +0.58(+0.97%) |
Jun 07, 2023 | 58.24 | 59.25 | 58.24 | 59.16 | 2,595 | +1.71(+2.98%) |
Jun 06, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 161 | +0.07(+0.12%) |
Jun 05, 2023 | 57.38 | 57.38 | 57.38 | 57.38 | 170 | +0.44(+0.77%) |
Jun 02, 2023 | 55.26 | 56.94 | 55.26 | 56.94 | 752 | +1.23(+2.20%) |
Jun 01, 2023 | 56.56 | 56.64 | 55.71 | 55.71 | 814 | -0.86(-1.52%) |
May 31, 2023 | 55.73 | 56.81 | 55.73 | 56.57 | 20,271 | +1.04(+1.88%) |
May 30, 2023 | 55.69 | 56.50 | 55.48 | 55.53 | 34,797 | -0.46(-0.83%) |
May 26, 2023 | 55.36 | 55.99 | 55.28 | 55.99 | 897 | -0.14(-0.24%) |
May 25, 2023 | 55.55 | 56.13 | 55.55 | 56.13 | 637 | -1.55(-2.69%) |
May 24, 2023 | 58.02 | 58.02 | 57.68 | 57.68 | 144 | -0.71(-1.21%) |
May 23, 2023 | 58.84 | 58.84 | 58.39 | 58.39 | 3,389 | -0.44(-0.75%) |
May 22, 2023 | 58.90 | 59.02 | 58.83 | 58.83 | 1,758 | -0.24(-0.41%) |
May 19, 2023 | 58.97 | 59.10 | 58.97 | 59.07 | 1,435 | +0.10(+0.16%) |
May 18, 2023 | 58.18 | 58.98 | 58.18 | 58.98 | 494 | -0.40(-0.68%) |
May 17, 2023 | 59.11 | 59.78 | 59.05 | 59.38 | 1,718 | -0.47(-0.78%) |
May 16, 2023 | 60.99 | 60.99 | 59.85 | 59.85 | 913 | -2.81(-4.48%) |
May 15, 2023 | 64.26 | 64.26 | 62.54 | 62.65 | 1,326 | -1.61(-2.51%) |
May 12, 2023 | 64.53 | 64.82 | 64.00 | 64.27 | 755 | +0.64(+1.01%) |
May 11, 2023 | 63.62 | 63.62 | 63.62 | 63.62 | 455 | -1.36(-2.09%) |
May 10, 2023 | 64.76 | 64.98 | 64.76 | 64.98 | 145 | +1.04(+1.63%) |
May 09, 2023 | 63.46 | 63.94 | 63.46 | 63.94 | 3,022 | -0.03(-0.04%) |
May 08, 2023 | 65.15 | 65.15 | 63.82 | 63.97 | 1,256 | -0.37(-0.57%) |
May 05, 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 101 | +0.77(+1.21%) |
May 04, 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 64 | +0.92(+1.47%) |
May 03, 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 78 | -0.49(-0.77%) |
May 02, 2023 | 63.81 | 63.81 | 62.52 | 63.13 | 753 | -1.49(-2.30%) |
May 01, 2023 | 65.30 | 65.65 | 64.62 | 64.62 | 645 | +0.29(+0.45%) |
Apr 28, 2023 | 64.65 | 64.65 | 64.33 | 64.33 | 1,355 | -0.08(-0.13%) |
Apr 27, 2023 | 64.70 | 64.70 | 64.29 | 64.41 | 889 | +1.18(+1.86%) |
Apr 26, 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 83 | -3.02(-4.56%) |
Apr 25, 2023 | 66.44 | 66.83 | 66.26 | 66.26 | 2,338 | -0.12(-0.19%) |
Apr 24, 2023 | 66.04 | 66.41 | 66.04 | 66.38 | 4,216 | +0.60(+0.91%) |
Apr 21, 2023 | 65.58 | 65.78 | 65.58 | 65.78 | 272 | +0.44(+0.67%) |
Apr 20, 2023 | 64.75 | 65.35 | 64.75 | 65.35 | 553 | -0.08(-0.12%) |
Apr 19, 2023 | 64.92 | 65.52 | 64.92 | 65.43 | 1,704 | +0.93(+1.45%) |
Apr 18, 2023 | 64.14 | 64.65 | 64.14 | 64.50 | 15,880 | -0.53(-0.82%) |
Apr 17, 2023 | 64.93 | 65.03 | 64.61 | 65.03 | 36,079 | +0.53(+0.83%) |
Apr 14, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 101 | -1.47(-2.22%) |
Apr 13, 2023 | 65.22 | 65.96 | 64.59 | 65.96 | 1,723 | +0.19(+0.29%) |
Apr 12, 2023 | 66.13 | 66.16 | 65.58 | 65.77 | 541 | -0.30(-0.45%) |
Apr 11, 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 146 | +0.10(+0.15%) |
Apr 10, 2023 | 65.99 | 65.99 | 65.97 | 65.97 | 455 | -0.30(-0.45%) |
Apr 06, 2023 | 66.14 | 66.27 | 65.49 | 66.27 | 691 | +0.92(+1.41%) |
Apr 05, 2023 | 63.92 | 65.35 | 63.92 | 65.35 | 3,776 | +3.21(+5.17%) |
Apr 04, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 470 | +0.56(+0.91%) |
Apr 03, 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 145 | -0.80(-1.28%) |
Mar 31, 2023 | 61.75 | 62.37 | 61.75 | 62.37 | 3,165 | +0.86(+1.39%) |
Mar 30, 2023 | 61.25 | 61.51 | 61.25 | 61.51 | 664 | +0.48(+0.78%) |
Mar 29, 2023 | 60.84 | 61.04 | 60.84 | 61.04 | 988 | +1.81(+3.06%) |
Mar 28, 2023 | 60.36 | 60.36 | 59.23 | 59.23 | 978 | +0.27(+0.45%) |
Mar 27, 2023 | 59.12 | 59.12 | 58.96 | 58.96 | 362 | +0.23(+0.39%) |
Mar 24, 2023 | 55.58 | 58.74 | 55.58 | 58.74 | 525 | +3.18(+5.73%) |
Mar 23, 2023 | 56.93 | 56.93 | 55.16 | 55.55 | 1,501 | -1.36(-2.39%) |
Mar 22, 2023 | 58.05 | 58.77 | 56.91 | 56.91 | 1,552 | -2.13(-3.60%) |
Mar 21, 2023 | 59.89 | 59.89 | 59.04 | 59.04 | 732 | -2.39(-3.89%) |
Mar 20, 2023 | 61.02 | 61.59 | 61.02 | 61.43 | 817 | +0.89(+1.48%) |
Mar 17, 2023 | 60.44 | 60.54 | 60.44 | 60.54 | 625 | -1.07(-1.74%) |
Mar 16, 2023 | 62.04 | 62.04 | 61.07 | 61.61 | 536 | +0.90(+1.48%) |
Mar 15, 2023 | 60.37 | 61.39 | 60.37 | 60.71 | 1,386 | +1.32(+2.23%) |
Mar 14, 2023 | 59.05 | 59.39 | 58.42 | 59.39 | 1,316 | +1.53(+2.64%) |
Mar 13, 2023 | 58.58 | 58.69 | 57.86 | 57.86 | 909 | +1.76(+3.14%) |
Mar 10, 2023 | 56.05 | 56.10 | 56.05 | 56.10 | 262 | -2.06(-3.54%) |
Mar 09, 2023 | 59.63 | 60.06 | 58.16 | 58.16 | 480 | -1.03(-1.74%) |
Mar 08, 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 10 | +0.86(+1.47%) |
Mar 07, 2023 | 59.39 | 59.39 | 58.33 | 58.33 | 658 | -1.80(-3.00%) |
Mar 06, 2023 | 60.15 | 60.15 | 60.13 | 60.13 | 535 | +0.73(+1.23%) |
Mar 03, 2023 | 58.62 | 59.40 | 58.62 | 59.40 | 567 | +1.78(+3.08%) |
Mar 02, 2023 | 55.89 | 57.63 | 55.89 | 57.63 | 282 | +1.88(+3.37%) |
Mar 01, 2023 | 55.78 | 55.78 | 55.74 | 55.75 | 413 | -2.05(-3.55%) |
Feb 28, 2023 | 59.09 | 59.60 | 57.81 | 57.81 | 5,270 | -1.90(-3.18%) |
Feb 27, 2023 | 61.23 | 62.02 | 59.65 | 59.70 | 1,598 | -0.80(-1.32%) |
Feb 24, 2023 | 59.19 | 60.51 | 59.19 | 60.50 | 2,198 | +0.02(+0.03%) |
Feb 23, 2023 | 60.97 | 60.97 | 60.23 | 60.48 | 738 | -0.62(-1.01%) |
Feb 22, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 248 | -0.48(-0.78%) |
Feb 21, 2023 | 61.64 | 61.89 | 61.59 | 61.59 | 769 | -2.44(-3.80%) |
Feb 17, 2023 | 63.67 | 64.51 | 63.67 | 64.02 | 449 | +1.28(+2.04%) |
Feb 16, 2023 | 62.37 | 63.09 | 62.37 | 62.74 | 847 | -0.78(-1.24%) |
Feb 15, 2023 | 63.31 | 63.62 | 63.31 | 63.53 | 1,246 | +0.60(+0.96%) |
Feb 14, 2023 | 63.89 | 63.89 | 62.24 | 62.92 | 12,878 | -0.47(-0.73%) |
Feb 13, 2023 | 63.14 | 63.39 | 63.14 | 63.39 | 38,736 | +0.77(+1.23%) |
Feb 10, 2023 | 60.64 | 62.62 | 60.64 | 62.62 | 584 | +2.29(+3.79%) |
Feb 09, 2023 | 62.40 | 62.40 | 60.33 | 60.33 | 2,073 | -1.67(-2.70%) |
Feb 08, 2023 | 62.04 | 62.06 | 61.97 | 62.01 | 1,858 | -2.32(-3.61%) |
Feb 07, 2023 | 63.03 | 64.32 | 63.03 | 64.32 | 1,568 | +0.01(+0.02%) |
Feb 06, 2023 | 63.31 | 64.31 | 63.12 | 64.31 | 4,488 | +0.85(+1.35%) |
Feb 03, 2023 | 61.99 | 63.48 | 61.99 | 63.46 | 7,473 | -2.63(-3.97%) |
Feb 02, 2023 | 65.02 | 67.21 | 65.02 | 66.08 | 1,629 | +0.47(+0.72%) |
Feb 01, 2023 | 65.28 | 66.37 | 65.28 | 65.61 | 3,888 | +0.33(+0.51%) |
Jan 31, 2023 | 63.99 | 65.28 | 63.99 | 65.28 | 3,609 | +1.02(+1.59%) |
Jan 30, 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 258 | -0.68(-1.04%) |
Jan 27, 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 619 | +0.03(+0.04%) |
Jan 26, 2023 | 64.70 | 64.90 | 64.70 | 64.90 | 831 | +0.39(+0.60%) |
Jan 25, 2023 | 65.43 | 65.43 | 64.51 | 64.51 | 668 | -1.67(-2.52%) |
Jan 24, 2023 | 65.45 | 66.62 | 65.40 | 66.18 | 19,772 | +0.55(+0.84%) |
Jan 23, 2023 | 65.95 | 66.69 | 65.55 | 65.63 | 35,166 | +0.11(+0.17%) |
Jan 20, 2023 | 64.69 | 65.52 | 64.69 | 65.52 | 1,249 | +0.67(+1.04%) |
Jan 19, 2023 | 65.01 | 65.12 | 64.76 | 64.84 | 4,221 | -1.28(-1.94%) |
Jan 18, 2023 | 68.81 | 68.81 | 66.13 | 66.13 | 796 | -3.31(-4.77%) |
Jan 17, 2023 | 69.86 | 69.86 | 69.44 | 69.44 | 1,676 | -0.27(-0.39%) |
Jan 13, 2023 | 69.22 | 69.71 | 69.22 | 69.71 | 303 | -0.68(-0.96%) |
Jan 12, 2023 | 70.88 | 70.88 | 70.39 | 70.39 | 403 | -0.84(-1.18%) |
Jan 11, 2023 | 71.12 | 71.23 | 71.12 | 71.23 | 302 | +1.15(+1.64%) |
Jan 10, 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 756 | +0.02(+0.03%) |
Jan 09, 2023 | 70.23 | 70.23 | 70.06 | 70.06 | 444 | +0.90(+1.30%) |
Jan 06, 2023 | 68.57 | 69.16 | 68.02 | 69.16 | 2,446 | +2.71(+4.08%) |
Jan 05, 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 190 | -3.00(-4.31%) |
Jan 04, 2023 | 69.73 | 70.04 | 69.45 | 69.45 | 1,803 | +1.19(+1.75%) |
Jan 03, 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 336 | -0.01(-0.02%) |
Dec 30, 2022 | 68.63 | 68.63 | 67.05 | 68.27 | 840 | -1.53(-2.19%) |
Dec 29, 2022 | 69.79 | 70.37 | 69.70 | 69.80 | 1,827 | +1.09(+1.58%) |
Dec 28, 2022 | 70.18 | 70.18 | 68.71 | 68.71 | 1,543 | -1.39(-1.98%) |
Dec 27, 2022 | 70.10 | 70.10 | 70.10 | 70.10 | 285 | +0.91(+1.32%) |
Dec 23, 2022 | 67.96 | 69.19 | 67.71 | 69.19 | 5,931 | +1.54(+2.27%) |
Dec 22, 2022 | 67.49 | 67.65 | 65.99 | 67.65 | 9,172 | -0.98(-1.43%) |
Dec 21, 2022 | 67.76 | 68.63 | 67.76 | 68.63 | 1,639 | +1.74(+2.60%) |
Dec 20, 2022 | 66.15 | 66.89 | 66.15 | 66.89 | 1,011 | +0.14(+0.20%) |
Dec 19, 2022 | 66.09 | 67.22 | 66.09 | 66.76 | 625 | -0.69(-1.02%) |
Dec 16, 2022 | 66.86 | 67.44 | 66.37 | 67.44 | 589 | -2.14(-3.07%) |
Dec 15, 2022 | 69.65 | 69.65 | 69.58 | 69.58 | 451 | -2.07(-2.89%) |
Dec 14, 2022 | 72.89 | 72.89 | 70.89 | 71.65 | 1,142 | -0.13(-0.19%) |
Dec 13, 2022 | 70.40 | 71.79 | 70.40 | 71.79 | 296 | +0.57(+0.79%) |
Dec 12, 2022 | 71.22 | 71.22 | 71.22 | 71.22 | 259 | +2.88(+4.21%) |
Dec 09, 2022 | 67.73 | 68.34 | 67.73 | 68.34 | 1,335 | -0.23(-0.34%) |
Dec 08, 2022 | 67.95 | 69.10 | 67.92 | 68.58 | 16,737 | +0.42(+0.62%) |
Dec 07, 2022 | 68.94 | 69.24 | 68.15 | 68.15 | 8,177 | -0.53(-0.78%) |
Dec 06, 2022 | 68.00 | 68.69 | 68.00 | 68.69 | 209 | +0.67(+0.99%) |
Dec 05, 2022 | 68.25 | 68.29 | 67.77 | 68.01 | 1,161 | -0.57(-0.83%) |
Dec 02, 2022 | 67.97 | 69.01 | 67.97 | 68.58 | 1,329 | -0.84(-1.21%) |
Dec 01, 2022 | 69.84 | 71.09 | 69.18 | 69.42 | 2,526 | -0.21(-0.30%) |
Nov 30, 2022 | 66.66 | 69.62 | 66.66 | 69.62 | 1,593 | +3.13(+4.70%) |
Nov 29, 2022 | 67.54 | 67.54 | 66.04 | 66.50 | 723 | -0.90(-1.34%) |
Nov 28, 2022 | 68.01 | 68.01 | 66.90 | 67.40 | 965 | -1.35(-1.96%) |
Nov 25, 2022 | 68.94 | 69.00 | 68.75 | 68.75 | 688 | +0.65(+0.96%) |
Nov 23, 2022 | 67.10 | 68.10 | 67.09 | 68.10 | 660 | +1.40(+2.10%) |
Nov 22, 2022 | 65.58 | 66.70 | 65.58 | 66.70 | 482 | +1.08(+1.65%) |
Nov 21, 2022 | 65.10 | 65.68 | 65.01 | 65.61 | 3,116 | +0.76(+1.17%) |
Nov 18, 2022 | 64.17 | 64.88 | 64.17 | 64.86 | 1,487 | +2.63(+4.23%) |
Nov 17, 2022 | 62.86 | 62.86 | 61.83 | 62.22 | 4,802 | -2.21(-3.43%) |
Nov 16, 2022 | 63.97 | 64.50 | 63.97 | 64.43 | 2,070 | +1.12(+1.77%) |
Nov 15, 2022 | 64.33 | 64.33 | 63.03 | 63.31 | 985 | +1.08(+1.74%) |
Nov 14, 2022 | 63.17 | 63.77 | 62.17 | 62.23 | 15,060 | -1.54(-2.41%) |
Nov 11, 2022 | 65.83 | 65.83 | 62.81 | 63.76 | 4,295 | -1.59(-2.44%) |
Nov 10, 2022 | 62.67 | 65.43 | 62.67 | 65.36 | 7,120 | +5.97(+10.05%) |
Nov 09, 2022 | 60.00 | 60.44 | 59.39 | 59.39 | 1,112 | -1.10(-1.81%) |
Nov 08, 2022 | 60.81 | 60.81 | 60.48 | 60.48 | 610 | +1.03(+1.73%) |
Nov 07, 2022 | 59.72 | 59.78 | 59.44 | 59.46 | 1,379 | -2.20(-3.57%) |
Nov 04, 2022 | 62.04 | 62.20 | 60.20 | 61.66 | 1,791 | +0.55(+0.91%) |
Nov 03, 2022 | 61.26 | 61.26 | 61.10 | 61.10 | 788 | +0.32(+0.52%) |
Nov 02, 2022 | 63.44 | 60.79 | 60.79 | 854 | -1.17(-1.88%) | |
Nov 01, 2022 | 61.28 | 61.95 | 61.22 | 61.95 | 2,444 | +0.40(+0.65%) |
Oct 31, 2022 | 62.61 | 62.61 | 61.31 | 61.55 | 1,831 | -1.05(-1.68%) |
Oct 28, 2022 | 59.97 | 62.78 | 59.97 | 62.60 | 4,327 | +3.42(+5.77%) |
Oct 27, 2022 | 59.72 | 59.99 | 59.19 | 59.19 | 1,562 | +0.75(+1.29%) |
Oct 26, 2022 | 58.98 | 59.00 | 58.43 | 58.43 | 1,278 | +0.04(+0.06%) |
Oct 25, 2022 | 58.22 | 58.40 | 58.22 | 58.40 | 992 | +2.30(+4.10%) |
Oct 24, 2022 | 56.10 | 191 | +0.77(+1.40%) | |||
Oct 21, 2022 | 53.30 | 55.32 | 53.30 | 55.32 | 1,181 | +1.87(+3.49%) |
Oct 20, 2022 | 55.84 | 55.84 | 53.02 | 53.46 | 5,080 | -2.66(-4.74%) |
Oct 19, 2022 | 56.97 | 56.97 | 56.12 | 56.12 | 1,352 | -1.35(-2.35%) |
Oct 18, 2022 | 57.83 | 57.83 | 56.71 | 57.47 | 2,314 | +1.87(+3.37%) |
Oct 17, 2022 | 55.49 | 55.59 | 55.49 | 55.59 | 432 | +2.27(+4.26%) |
Oct 14, 2022 | 55.91 | 55.91 | 53.32 | 53.32 | 766 | -1.69(-3.07%) |
Oct 13, 2022 | 50.30 | 55.02 | 50.30 | 55.02 | 2,477 | +2.59(+4.95%) |
Oct 12, 2022 | 55.41 | 55.41 | 52.40 | 52.42 | 4,447 | -3.65(-6.51%) |
Oct 11, 2022 | 55.83 | 56.19 | 55.83 | 56.07 | 1,727 | -0.21(-0.38%) |
Oct 10, 2022 | 57.45 | 57.45 | 56.27 | 56.29 | 2,172 | +0.44(+0.79%) |
Oct 07, 2022 | 58.31 | 58.31 | 55.58 | 55.85 | 3,568 | -2.61(-4.46%) |
Oct 06, 2022 | 61.29 | 61.29 | 58.39 | 58.45 | 7,901 | -4.10(-6.55%) |
Oct 05, 2022 | 62.97 | 62.97 | 62.55 | 62.55 | 326 | -2.92(-4.45%) |
Oct 04, 2022 | 65.14 | 65.60 | 64.44 | 65.47 | 13,634 | +2.69(+4.28%) |
Oct 03, 2022 | 59.55 | 63.16 | 59.55 | 62.78 | 32,000 | +3.48(+5.88%) |
Sep 30, 2022 | 60.26 | 60.42 | 59.30 | 59.30 | 3,815 | -2.27(-3.69%) |
Sep 29, 2022 | 62.61 | 62.61 | 61.47 | 61.57 | 6,661 | -5.61(-8.34%) |
Sep 28, 2022 | 67.39 | 67.39 | 67.18 | 67.18 | 698 | +1.76(+2.69%) |
Sep 27, 2022 | 65.43 | 65.64 | 65.40 | 65.42 | 5,395 | -2.46(-3.62%) |
Sep 26, 2022 | 70.03 | 70.10 | 66.61 | 67.88 | 11,732 | -2.99(-4.22%) |
Sep 23, 2022 | 72.26 | 72.26 | 70.46 | 70.87 | 7,042 | -2.35(-3.21%) |
Sep 22, 2022 | 73.20 | 73.26 | 73.19 | 73.22 | 733 | -0.39(-0.53%) |
Sep 21, 2022 | 74.10 | 74.10 | 73.56 | 73.61 | 1,760 | -1.95(-2.58%) |
Sep 20, 2022 | 75.90 | 75.91 | 74.74 | 75.57 | 2,200 | -2.28(-2.93%) |
Sep 19, 2022 | 75.04 | 77.85 | 75.04 | 77.85 | 6,744 | +2.05(+2.71%) |
Sep 16, 2022 | 76.68 | 76.68 | 75.79 | 75.80 | 1,975 | -0.77(-1.01%) |
Sep 15, 2022 | 77.94 | 77.94 | 75.98 | 76.57 | 4,720 | -3.76(-4.68%) |
Sep 14, 2022 | 80.57 | 80.57 | 79.85 | 80.33 | 2,784 | +1.27(+1.61%) |
Sep 13, 2022 | 81.47 | 82.22 | 78.42 | 79.06 | 5,418 | -4.40(-5.27%) |
Sep 12, 2022 | 83.11 | 83.64 | 83.04 | 83.46 | 1,915 | +1.43(+1.75%) |
Sep 09, 2022 | 81.40 | 82.51 | 81.40 | 82.02 | 2,375 | +0.88(+1.08%) |
Sep 08, 2022 | 81.16 | 81.59 | 80.55 | 81.15 | 3,546 | -0.16(-0.19%) |
Sep 07, 2022 | 77.53 | 81.55 | 77.53 | 81.30 | 3,528 | +4.73(+6.18%) |
Sep 06, 2022 | 76.69 | 78.16 | 76.57 | 76.57 | 5,442 | +0.19(+0.24%) |
Sep 02, 2022 | 78.95 | 79.38 | 76.39 | 76.39 | 1,550 | -1.62(-2.08%) |
Sep 01, 2022 | 76.92 | 78.01 | 76.92 | 78.01 | 4,086 | +2.03(+2.68%) |
Aug 31, 2022 | 77.33 | 77.69 | 75.97 | 75.97 | 3,845 | -0.97(-1.26%) |
Aug 30, 2022 | 77.69 | 78.00 | 76.59 | 76.94 | 3,804 | -2.58(-3.25%) |
Aug 29, 2022 | 77.77 | 80.14 | 77.77 | 79.53 | 1,327 | +0.45(+0.56%) |
Aug 26, 2022 | 81.37 | 81.37 | 78.85 | 79.08 | 9,315 | -2.21(-2.72%) |
Aug 25, 2022 | 80.88 | 81.29 | 79.89 | 81.29 | 2,629 | +0.89(+1.11%) |
Aug 24, 2022 | 79.25 | 80.44 | 79.20 | 80.40 | 2,980 | +0.46(+0.58%) |
Aug 23, 2022 | 80.13 | 80.13 | 79.94 | 79.94 | 937 | -0.73(-0.91%) |
Aug 22, 2022 | 82.22 | 82.32 | 80.46 | 80.67 | 7,456 | -2.50(-3.00%) |
Aug 19, 2022 | 83.51 | 83.51 | 82.45 | 83.17 | 3,309 | +0.01(+0.01%) |
Aug 18, 2022 | 82.58 | 84.07 | 82.58 | 83.16 | 16,589 | +0.26(+0.32%) |
Aug 17, 2022 | 83.40 | 83.43 | 82.89 | 82.89 | 5,240 | -0.27(-0.33%) |
Aug 16, 2022 | 82.49 | 83.54 | 82.46 | 83.17 | 22,607 | +0.64(+0.77%) |
Aug 15, 2022 | 81.15 | 82.53 | 81.15 | 82.53 | 30,931 | +1.44(+1.78%) |
Aug 12, 2022 | 80.21 | 81.19 | 80.21 | 81.09 | 3,286 | +2.52(+3.21%) |
Aug 11, 2022 | 79.88 | 79.88 | 78.56 | 78.56 | 4,778 | -0.10(-0.12%) |
Aug 10, 2022 | 78.66 | 78.66 | 78.66 | 78.66 | 506 | +0.63(+0.80%) |
Aug 09, 2022 | 77.65 | 78.35 | 77.65 | 78.04 | 1,665 | +1.70(+2.23%) |
Aug 08, 2022 | 76.41 | 77.65 | 75.62 | 76.34 | 3,755 | +0.34(+0.44%) |
Aug 05, 2022 | 76.54 | 76.54 | 76.00 | 76.00 | 690 | -0.54(-0.70%) |
Aug 04, 2022 | 77.59 | 77.59 | 76.54 | 76.54 | 1,258 | -0.15(-0.19%) |
Aug 03, 2022 | 76.69 | 76.69 | 76.69 | 76.69 | 833 | +1.07(+1.42%) |
Aug 02, 2022 | 76.87 | 76.87 | 75.61 | 75.61 | 224 | -0.38(-0.50%) |
Aug 01, 2022 | 75.21 | 75.99 | 75.21 | 75.99 | 490 | +0.14(+0.19%) |
Jul 29, 2022 | 75.04 | 76.39 | 75.04 | 75.85 | 891 | +1.20(+1.61%) |
Jul 28, 2022 | 73.03 | 74.64 | 73.03 | 74.64 | 2,192 | +4.69(+6.71%) |
Jul 27, 2022 | 69.18 | 69.95 | 69.18 | 69.95 | 504 | +0.28(+0.40%) |
Jul 26, 2022 | 69.69 | 69.69 | 69.67 | 69.67 | 452 | +0.90(+1.31%) |
Jul 25, 2022 | 66.98 | 68.78 | 66.98 | 68.78 | 489 | +1.80(+2.69%) |
Jul 22, 2022 | 66.97 | 66.97 | 66.97 | 66.97 | 602 | +1.57(+2.40%) |
Jul 21, 2022 | 64.55 | 65.41 | 64.48 | 65.41 | 640 | +0.20(+0.31%) |
Jul 20, 2022 | 65.16 | 66.67 | 65.16 | 65.20 | 1,649 | -1.65(-2.47%) |
Jul 19, 2022 | 65.97 | 67.31 | 65.97 | 66.85 | 3,210 | +0.99(+1.50%) |
Jul 18, 2022 | 65.86 | 65.86 | 65.86 | 65.86 | 525 | -1.83(-2.71%) |
Jul 15, 2022 | 67.28 | 67.69 | 67.28 | 67.69 | 650 | +0.32(+0.48%) |
Jul 14, 2022 | 66.44 | 67.37 | 66.37 | 67.37 | 457 | -0.06(-0.09%) |
Jul 13, 2022 | 67.25 | 67.44 | 67.25 | 67.44 | 1,019 | -0.36(-0.53%) |
Jul 12, 2022 | 69.17 | 69.22 | 67.41 | 67.79 | 1,409 | -0.59(-0.87%) |
Jul 11, 2022 | 66.85 | 68.39 | 66.85 | 68.39 | 2,121 | +0.65(+0.97%) |
Jul 08, 2022 | 67.85 | 67.95 | 67.59 | 67.73 | 1,190 | -0.35(-0.52%) |
Jul 07, 2022 | 68.08 | 68.08 | 68.08 | 68.08 | 239 | -0.11(-0.16%) |
Jul 06, 2022 | 68.38 | 68.38 | 68.17 | 68.19 | 864 | +1.39(+2.08%) |
Jul 05, 2022 | 66.36 | 66.82 | 65.08 | 66.80 | 2,997 | -4.99(-6.95%) |