Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 70.26 | 70.68 | 69.81 | 70.40 | 2,361,114 | +0.34(+0.48%) |
Jun 29, 2023 | 69.79 | 70.70 | 69.63 | 70.06 | 1,800,553 | -0.12(-0.17%) |
Jun 28, 2023 | 70.75 | 70.75 | 69.72 | 70.17 | 2,321,986 | -0.55(-0.78%) |
Jun 27, 2023 | 70.76 | 70.86 | 70.15 | 70.72 | 2,415,680 | +0.11(+0.15%) |
Jun 26, 2023 | 69.74 | 70.78 | 69.52 | 70.62 | 2,088,994 | +1.11(+1.60%) |
Jun 23, 2023 | 70.95 | 71.38 | 69.34 | 69.51 | 3,258,269 | -1.34(-1.89%) |
Jun 22, 2023 | 71.98 | 72.04 | 70.56 | 70.85 | 2,199,252 | -0.96(-1.33%) |
Jun 21, 2023 | 71.04 | 71.87 | 70.40 | 71.80 | 1,431,978 | +0.52(+0.73%) |
Jun 20, 2023 | 71.45 | 71.90 | 70.82 | 71.29 | 1,803,696 | -0.37(-0.52%) |
Jun 16, 2023 | 72.12 | 72.52 | 71.63 | 71.66 | 4,674,226 | -0.19(-0.26%) |
Jun 15, 2023 | 71.50 | 72.08 | 71.22 | 71.85 | 1,994,459 | +0.63(+0.88%) |
Jun 14, 2023 | 70.96 | 71.95 | 70.89 | 71.22 | 1,717,471 | +0.33(+0.46%) |
Jun 13, 2023 | 70.64 | 71.47 | 70.45 | 70.89 | 1,737,141 | -0.27(-0.38%) |
Jun 12, 2023 | 71.56 | 71.70 | 70.91 | 71.16 | 1,575,696 | -0.26(-0.36%) |
Jun 09, 2023 | 72.24 | 72.26 | 71.20 | 71.42 | 2,163,499 | -0.67(-0.93%) |
Jun 08, 2023 | 72.00 | 72.30 | 71.36 | 72.09 | 1,715,512 | +0.43(+0.59%) |
Jun 07, 2023 | 70.26 | 71.86 | 69.68 | 71.66 | 1,826,163 | +1.52(+2.16%) |
Jun 06, 2023 | 70.19 | 70.72 | 69.57 | 70.14 | 1,894,743 | +0.03(+0.04%) |
Jun 05, 2023 | 69.98 | 71.31 | 69.84 | 70.12 | 1,771,044 | +0.21(+0.30%) |
Jun 02, 2023 | 69.52 | 70.10 | 68.92 | 69.90 | 2,585,490 | +0.19(+0.27%) |
Jun 01, 2023 | 69.67 | 69.82 | 69.05 | 69.71 | 3,950,436 | +0.31(+0.45%) |
May 31, 2023 | 69.65 | 70.00 | 68.68 | 69.40 | 6,265,199 | -0.11(-0.16%) |
May 30, 2023 | 69.61 | 70.22 | 69.12 | 69.51 | 3,401,485 | -0.04(-0.06%) |
May 26, 2023 | 69.38 | 69.56 | 68.61 | 69.55 | 2,972,713 | +0.13(+0.19%) |
May 25, 2023 | 70.53 | 70.58 | 69.14 | 69.42 | 2,134,791 | -1.03(-1.47%) |
May 24, 2023 | 70.48 | 70.93 | 70.36 | 70.46 | 2,166,631 | -0.38(-0.53%) |
May 23, 2023 | 70.50 | 71.27 | 70.25 | 70.84 | 1,704,067 | +0.20(+0.29%) |
May 22, 2023 | 70.54 | 71.10 | 70.18 | 70.63 | 1,789,744 | +0.13(+0.18%) |
May 19, 2023 | 71.48 | 72.03 | 70.49 | 70.51 | 2,117,866 | -0.62(-0.88%) |
May 18, 2023 | 70.56 | 71.34 | 70.44 | 71.13 | 3,334,775 | +0.15(+0.20%) |
May 17, 2023 | 70.50 | 71.02 | 69.96 | 70.99 | 3,507,629 | +0.63(+0.90%) |
May 16, 2023 | 72.74 | 72.74 | 70.32 | 70.35 | 3,301,237 | -2.43(-3.34%) |
May 15, 2023 | 74.30 | 74.33 | 72.48 | 72.78 | 1,946,883 | -1.33(-1.80%) |
May 12, 2023 | 74.66 | 74.94 | 73.79 | 74.12 | 1,839,575 | -0.09(-0.12%) |
May 11, 2023 | 75.26 | 75.44 | 73.77 | 74.21 | 2,390,012 | -1.02(-1.36%) |
May 10, 2023 | 75.93 | 76.11 | 74.72 | 75.23 | 1,972,656 | -0.06(-0.08%) |
May 09, 2023 | 74.86 | 75.52 | 74.59 | 75.29 | 3,007,164 | +0.38(+0.50%) |
May 08, 2023 | 74.81 | 75.52 | 74.72 | 74.91 | 1,921,378 | +0.00(+0.01%) |
May 05, 2023 | 73.98 | 75.28 | 73.74 | 74.91 | 2,675,705 | +0.69(+0.93%) |
May 04, 2023 | 74.50 | 74.98 | 73.79 | 74.22 | 3,297,014 | +0.42(+0.57%) |
May 03, 2023 | 74.59 | 74.78 | 73.62 | 73.80 | 4,184,003 | -0.28(-0.38%) |
May 02, 2023 | 75.60 | 75.89 | 73.61 | 74.08 | 3,341,519 | -1.58(-2.08%) |
May 01, 2023 | 75.03 | 76.68 | 74.90 | 75.65 | 2,875,694 | +0.47(+0.62%) |
Apr 28, 2023 | 75.42 | 75.64 | 74.64 | 75.18 | 2,717,207 | -0.29(-0.38%) |
Apr 27, 2023 | 74.99 | 75.53 | 74.62 | 75.47 | 1,938,346 | +0.85(+1.14%) |
Apr 26, 2023 | 75.79 | 76.37 | 74.22 | 74.62 | 2,434,397 | -1.76(-2.31%) |
Apr 25, 2023 | 76.26 | 76.76 | 76.10 | 76.39 | 1,278,151 | +0.06(+0.08%) |
Apr 24, 2023 | 76.03 | 76.35 | 75.60 | 76.32 | 1,541,870 | +0.51(+0.67%) |
Apr 21, 2023 | 76.39 | 76.45 | 75.31 | 75.82 | 1,624,811 | -0.07(-0.09%) |
Apr 20, 2023 | 76.45 | 76.82 | 75.47 | 75.88 | 3,062,264 | -0.51(-0.66%) |
Apr 19, 2023 | 75.65 | 76.89 | 75.58 | 76.39 | 3,688,481 | +0.95(+1.26%) |
Apr 18, 2023 | 74.74 | 75.58 | 74.74 | 75.44 | 4,292,248 | +0.50(+0.67%) |
Apr 17, 2023 | 74.21 | 74.95 | 73.88 | 74.94 | 2,275,709 | +0.94(+1.27%) |
Apr 14, 2023 | 74.40 | 74.75 | 73.80 | 73.99 | 1,942,333 | -0.84(-1.12%) |
Apr 13, 2023 | 74.10 | 75.15 | 73.38 | 74.83 | 2,028,021 | +0.39(+0.53%) |
Apr 12, 2023 | 75.13 | 75.23 | 74.11 | 74.44 | 2,211,623 | -0.39(-0.52%) |
Apr 11, 2023 | 74.88 | 75.10 | 74.33 | 74.83 | 2,122,089 | -0.26(-0.35%) |
Apr 10, 2023 | 74.47 | 75.25 | 74.28 | 75.09 | 1,463,650 | -0.02(-0.03%) |
Apr 06, 2023 | 74.41 | 75.27 | 74.39 | 75.11 | 2,456,414 | +1.06(+1.44%) |
Apr 05, 2023 | 73.01 | 74.54 | 73.01 | 74.05 | 2,785,727 | +1.39(+1.92%) |
Apr 04, 2023 | 72.49 | 72.90 | 71.98 | 72.65 | 2,150,001 | +0.33(+0.45%) |
Apr 03, 2023 | 72.94 | 73.22 | 72.21 | 72.33 | 3,215,924 | -0.76(-1.05%) |
Mar 31, 2023 | 72.51 | 73.10 | 72.33 | 73.09 | 2,734,466 | +0.77(+1.07%) |
Mar 30, 2023 | 72.15 | 72.95 | 71.90 | 72.32 | 2,279,335 | +0.54(+0.75%) |
Mar 29, 2023 | 70.86 | 72.04 | 70.86 | 71.78 | 2,390,031 | +1.45(+2.06%) |
Mar 28, 2023 | 69.65 | 70.87 | 69.51 | 70.33 | 1,496,449 | +0.55(+0.78%) |
Mar 27, 2023 | 69.75 | 70.24 | 69.26 | 69.78 | 2,238,532 | +0.74(+1.08%) |
Mar 24, 2023 | 67.60 | 69.11 | 67.48 | 69.04 | 2,436,480 | +1.49(+2.21%) |
Mar 23, 2023 | 68.40 | 68.88 | 67.00 | 67.54 | 3,743,895 | -1.12(-1.63%) |
Mar 22, 2023 | 69.91 | 70.27 | 68.66 | 68.66 | 3,152,959 | -1.74(-2.47%) |
Mar 21, 2023 | 71.17 | 71.29 | 69.03 | 70.40 | 5,523,084 | -0.35(-0.50%) |
Mar 20, 2023 | 69.91 | 71.00 | 69.87 | 70.75 | 4,351,951 | +1.04(+1.49%) |
Mar 17, 2023 | 70.94 | 70.99 | 69.63 | 69.71 | 8,339,528 | -1.61(-2.25%) |
Mar 16, 2023 | 69.85 | 71.36 | 69.71 | 71.31 | 3,238,995 | +1.12(+1.59%) |
Mar 15, 2023 | 69.97 | 70.75 | 69.39 | 70.20 | 3,056,370 | -0.23(-0.33%) |
Mar 14, 2023 | 69.85 | 71.37 | 69.85 | 70.43 | 3,687,111 | +1.38(+2.00%) |
Mar 13, 2023 | 68.97 | 71.50 | 68.72 | 69.05 | 4,800,886 | -0.07(-0.10%) |
Mar 10, 2023 | 71.06 | 71.46 | 68.92 | 69.12 | 3,029,803 | -1.68(-2.38%) |
Mar 09, 2023 | 71.34 | 72.12 | 70.58 | 70.80 | 3,020,944 | -0.48(-0.67%) |
Mar 08, 2023 | 71.11 | 71.50 | 70.69 | 71.28 | 2,277,598 | +0.15(+0.22%) |
Mar 07, 2023 | 72.62 | 72.70 | 70.77 | 71.13 | 2,610,350 | -1.32(-1.83%) |
Mar 06, 2023 | 72.35 | 73.04 | 72.16 | 72.45 | 2,226,783 | +0.08(+0.11%) |
Mar 03, 2023 | 71.56 | 72.39 | 70.58 | 72.37 | 2,364,633 | +1.06(+1.48%) |
Mar 02, 2023 | 70.48 | 71.37 | 69.85 | 71.31 | 2,747,078 | +0.40(+0.56%) |
Mar 01, 2023 | 71.55 | 71.74 | 69.95 | 70.92 | 4,017,112 | -1.01(-1.40%) |
Feb 28, 2023 | 73.60 | 73.67 | 71.23 | 71.92 | 7,572,509 | -2.36(-3.18%) |
Feb 27, 2023 | 74.78 | 75.75 | 73.92 | 74.28 | 2,486,755 | -0.19(-0.26%) |
Feb 24, 2023 | 73.98 | 74.73 | 73.42 | 74.48 | 2,245,786 | -0.18(-0.24%) |
Feb 23, 2023 | 74.74 | 75.28 | 74.03 | 74.66 | 2,125,263 | +0.24(+0.32%) |
Feb 22, 2023 | 74.38 | 75.47 | 73.91 | 74.42 | 2,052,725 | -0.12(-0.17%) |
Feb 21, 2023 | 75.53 | 75.53 | 74.42 | 74.54 | 2,356,225 | -1.47(-1.94%) |
Feb 17, 2023 | 75.60 | 76.89 | 75.11 | 76.02 | 3,850,633 | +0.49(+0.65%) |
Feb 16, 2023 | 75.00 | 75.84 | 74.38 | 75.53 | 2,236,770 | -0.44(-0.58%) |
Feb 15, 2023 | 74.84 | 76.05 | 74.69 | 75.97 | 2,165,560 | +0.74(+0.98%) |
Feb 14, 2023 | 75.59 | 76.15 | 75.02 | 75.23 | 1,868,469 | -0.45(-0.59%) |
Feb 13, 2023 | 75.47 | 75.97 | 75.34 | 75.67 | 1,483,712 | +0.31(+0.41%) |
Feb 10, 2023 | 73.52 | 75.41 | 73.31 | 75.36 | 2,279,304 | +2.10(+2.86%) |
Feb 09, 2023 | 74.29 | 74.88 | 73.20 | 73.27 | 2,945,524 | -0.80(-1.08%) |
Feb 08, 2023 | 74.77 | 74.82 | 73.56 | 74.06 | 2,205,506 | -1.29(-1.71%) |
Feb 07, 2023 | 74.92 | 75.49 | 74.15 | 75.35 | 1,889,822 | -0.26(-0.34%) |
Feb 06, 2023 | 74.50 | 75.77 | 74.35 | 75.61 | 1,815,207 | +0.83(+1.12%) |
Feb 03, 2023 | 76.77 | 77.16 | 74.17 | 74.77 | 3,047,853 | -2.51(-3.25%) |
Feb 02, 2023 | 77.11 | 77.70 | 75.88 | 77.28 | 4,045,991 | +0.60(+0.78%) |
Feb 01, 2023 | 76.53 | 77.43 | 76.06 | 76.68 | 2,473,006 | -0.22(-0.28%) |
Jan 31, 2023 | 77.33 | 77.39 | 75.69 | 76.90 | 3,176,619 | -0.44(-0.56%) |
Jan 30, 2023 | 77.19 | 78.02 | 77.11 | 77.33 | 3,204,512 | -0.28(-0.36%) |
Jan 27, 2023 | 76.97 | 78.04 | 76.76 | 77.62 | 2,667,597 | +0.64(+0.83%) |
Jan 26, 2023 | 76.02 | 76.98 | 75.88 | 76.98 | 1,727,692 | +0.73(+0.96%) |
Jan 25, 2023 | 75.75 | 76.31 | 75.31 | 76.25 | 1,381,832 | -0.07(-0.09%) |
Jan 24, 2023 | 75.24 | 76.61 | 75.18 | 76.32 | 1,746,880 | +0.18(+0.24%) |
Jan 23, 2023 | 75.78 | 76.80 | 75.19 | 76.14 | 1,674,287 | +0.36(+0.47%) |
Jan 20, 2023 | 75.05 | 75.88 | 74.13 | 75.78 | 2,850,481 | +1.06(+1.42%) |
Jan 19, 2023 | 75.06 | 75.37 | 73.77 | 74.72 | 3,133,406 | -0.44(-0.58%) |
Jan 18, 2023 | 77.95 | 77.95 | 74.87 | 75.15 | 2,420,557 | -2.44(-3.14%) |
Jan 17, 2023 | 77.32 | 78.48 | 77.24 | 77.59 | 3,072,326 | +0.45(+0.58%) |
Jan 13, 2023 | 76.85 | 77.43 | 76.22 | 77.14 | 2,353,654 | -0.05(-0.06%) |
Jan 12, 2023 | 77.90 | 78.03 | 76.83 | 77.19 | 2,455,755 | -0.54(-0.70%) |
Jan 11, 2023 | 75.78 | 78.05 | 75.78 | 77.73 | 3,243,315 | +2.18(+2.89%) |
Jan 10, 2023 | 75.31 | 75.66 | 74.27 | 75.55 | 2,062,037 | +0.18(+0.24%) |
Jan 09, 2023 | 74.09 | 75.66 | 74.04 | 75.36 | 2,447,173 | +1.24(+1.68%) |
Jan 06, 2023 | 74.02 | 74.99 | 73.93 | 74.12 | 2,660,389 | +0.99(+1.35%) |
Jan 05, 2023 | 73.74 | 74.06 | 72.42 | 73.13 | 2,095,042 | -1.23(-1.65%) |
Jan 04, 2023 | 73.89 | 75.01 | 73.66 | 74.36 | 1,754,740 | +0.64(+0.87%) |
Jan 03, 2023 | 74.01 | 74.73 | 72.20 | 73.72 | 2,768,501 | -0.40(-0.54%) |
Dec 30, 2022 | 74.70 | 75.00 | 73.47 | 74.12 | 2,236,249 | -0.64(-0.86%) |
Dec 29, 2022 | 75.06 | 75.33 | 74.66 | 74.76 | 1,951,072 | -0.21(-0.28%) |
Dec 28, 2022 | 76.22 | 76.39 | 74.70 | 74.97 | 1,655,700 | -1.21(-1.59%) |
Dec 27, 2022 | 75.90 | 76.30 | 75.33 | 76.18 | 1,086,591 | +0.52(+0.69%) |
Dec 23, 2022 | 75.10 | 75.82 | 74.90 | 75.66 | 1,328,669 | +0.34(+0.45%) |
Dec 22, 2022 | 75.06 | 75.39 | 73.58 | 75.32 | 2,436,753 | +0.14(+0.19%) |
Dec 21, 2022 | 74.92 | 75.36 | 74.58 | 75.18 | 1,849,623 | +0.65(+0.87%) |
Dec 20, 2022 | 74.93 | 75.16 | 74.26 | 74.53 | 2,040,534 | -0.36(-0.48%) |
Dec 19, 2022 | 75.09 | 75.57 | 74.11 | 74.88 | 2,073,967 | -0.02(-0.03%) |
Dec 16, 2022 | 76.06 | 76.36 | 74.36 | 74.90 | 6,488,361 | -2.19(-2.83%) |
Dec 15, 2022 | 77.56 | 77.77 | 76.41 | 77.09 | 1,980,771 | -0.88(-1.12%) |
Dec 14, 2022 | 78.60 | 79.29 | 77.54 | 77.96 | 2,239,067 | -0.43(-0.55%) |
Dec 13, 2022 | 79.98 | 80.11 | 77.45 | 78.40 | 2,580,771 | -0.41(-0.53%) |
Dec 12, 2022 | 77.29 | 78.86 | 76.44 | 78.81 | 1,682,638 | +2.09(+2.72%) |
Dec 09, 2022 | 76.79 | 77.71 | 76.61 | 76.73 | 1,864,981 | -0.45(-0.59%) |
Dec 08, 2022 | 77.33 | 77.50 | 76.93 | 77.18 | 2,975,645 | -0.15(-0.20%) |
Dec 07, 2022 | 78.46 | 78.81 | 77.20 | 77.33 | 2,860,881 | -1.40(-1.77%) |
Dec 06, 2022 | 77.94 | 79.19 | 77.67 | 78.73 | 2,624,702 | +0.79(+1.01%) |
Dec 05, 2022 | 78.26 | 79.10 | 77.77 | 77.94 | 1,832,693 | -1.07(-1.35%) |
Dec 02, 2022 | 78.84 | 79.63 | 78.68 | 79.00 | 2,281,752 | -0.61(-0.77%) |
Dec 01, 2022 | 79.51 | 80.10 | 79.04 | 79.62 | 3,068,755 | +0.49(+0.62%) |
Nov 30, 2022 | 76.71 | 79.22 | 76.38 | 79.13 | 4,736,135 | +2.32(+3.02%) |
Nov 29, 2022 | 77.31 | 77.34 | 76.59 | 76.81 | 1,445,712 | -0.84(-1.08%) |
Nov 28, 2022 | 77.18 | 77.66 | 76.73 | 77.64 | 2,481,561 | -0.18(-0.23%) |
Nov 25, 2022 | 78.04 | 78.24 | 77.42 | 77.83 | 844,405 | +0.22(+0.28%) |
Nov 23, 2022 | 76.02 | 77.72 | 76.02 | 77.61 | 2,413,924 | +1.27(+1.67%) |
Nov 22, 2022 | 76.13 | 76.88 | 75.84 | 76.34 | 1,612,584 | +0.74(+0.98%) |
Nov 21, 2022 | 75.08 | 75.83 | 75.08 | 75.59 | 1,641,209 | +0.44(+0.59%) |
Nov 18, 2022 | 74.36 | 75.39 | 74.25 | 75.15 | 3,044,896 | +1.79(+2.44%) |
Nov 17, 2022 | 74.08 | 74.31 | 72.47 | 73.36 | 2,541,648 | -1.59(-2.12%) |
Nov 16, 2022 | 73.80 | 75.70 | 73.58 | 74.94 | 3,303,538 | +0.94(+1.27%) |
Nov 15, 2022 | 74.81 | 75.03 | 73.25 | 74.00 | 2,200,368 | -0.09(-0.12%) |
Nov 14, 2022 | 73.71 | 75.13 | 73.53 | 74.09 | 2,994,231 | +0.46(+0.62%) |
Nov 11, 2022 | 74.37 | 74.43 | 72.57 | 73.63 | 2,502,477 | -0.56(-0.76%) |
Nov 10, 2022 | 73.43 | 74.28 | 72.43 | 74.19 | 2,375,475 | +2.74(+3.84%) |
Nov 09, 2022 | 71.97 | 72.66 | 71.32 | 71.45 | 2,533,030 | -0.79(-1.09%) |
Nov 08, 2022 | 71.70 | 72.70 | 71.36 | 72.24 | 2,343,691 | +0.96(+1.35%) |
Nov 07, 2022 | 73.75 | 73.75 | 70.77 | 71.28 | 2,296,393 | -2.44(-3.31%) |
Nov 04, 2022 | 73.58 | 73.80 | 72.53 | 73.72 | 4,024,244 | +1.06(+1.45%) |
Nov 03, 2022 | 71.15 | 72.88 | 70.04 | 72.66 | 3,946,779 | +0.99(+1.38%) |
Nov 02, 2022 | 71.97 | 71.51 | 71.67 | 3,155,745 | -0.43(-0.60%) | |
Nov 01, 2022 | 72.08 | 72.37 | 71.09 | 72.11 | 1,958,486 | +0.24(+0.34%) |
Oct 31, 2022 | 72.38 | 72.83 | 71.72 | 71.86 | 2,746,232 | -0.69(-0.95%) |
Oct 28, 2022 | 71.80 | 72.69 | 71.72 | 72.55 | 2,005,435 | +1.14(+1.59%) |
Oct 27, 2022 | 70.95 | 72.06 | 70.81 | 71.42 | 2,786,533 | +1.18(+1.67%) |
Oct 26, 2022 | 70.18 | 70.56 | 69.22 | 70.24 | 3,945,015 | +0.62(+0.90%) |
Oct 25, 2022 | 68.51 | 69.81 | 68.37 | 69.62 | 2,195,092 | +0.99(+1.44%) |
Oct 24, 2022 | 68.27 | 69.06 | 67.90 | 68.63 | 1,844,795 | +0.89(+1.31%) |
Oct 21, 2022 | 66.97 | 68.35 | 66.40 | 67.74 | 2,843,099 | +1.21(+1.82%) |
Oct 20, 2022 | 68.18 | 68.20 | 66.29 | 66.53 | 3,332,384 | -1.90(-2.78%) |
Oct 19, 2022 | 68.14 | 68.87 | 67.82 | 68.44 | 2,037,106 | -0.80(-1.15%) |
Oct 18, 2022 | 70.26 | 70.66 | 68.91 | 69.23 | 3,578,302 | +0.26(+0.37%) |
Oct 17, 2022 | 68.57 | 69.63 | 68.34 | 68.97 | 2,715,432 | +1.60(+2.38%) |
Oct 14, 2022 | 69.03 | 69.71 | 67.19 | 67.37 | 3,762,487 | -0.73(-1.07%) |
Oct 13, 2022 | 66.03 | 68.19 | 65.01 | 68.10 | 5,676,069 | +1.11(+1.66%) |
Oct 12, 2022 | 69.72 | 69.89 | 66.93 | 66.99 | 3,555,925 | -2.98(-4.26%) |
Oct 11, 2022 | 69.75 | 70.83 | 69.05 | 69.97 | 3,087,913 | -0.28(-0.40%) |
Oct 10, 2022 | 70.27 | 71.07 | 69.93 | 70.25 | 2,910,371 | +0.25(+0.35%) |
Oct 07, 2022 | 70.90 | 71.16 | 69.38 | 70.00 | 2,860,230 | -0.90(-1.26%) |
Oct 06, 2022 | 72.65 | 72.84 | 70.78 | 70.90 | 3,409,599 | -2.20(-3.01%) |
Oct 05, 2022 | 73.96 | 74.35 | 72.69 | 73.10 | 3,187,078 | -1.95(-2.60%) |
Oct 04, 2022 | 74.26 | 75.60 | 73.85 | 75.05 | 2,122,212 | +1.20(+1.62%) |
Oct 03, 2022 | 72.85 | 74.35 | 72.16 | 73.85 | 3,356,338 | +2.47(+3.45%) |
Sep 30, 2022 | 72.52 | 72.63 | 70.87 | 71.39 | 4,551,755 | -0.73(-1.02%) |
Sep 29, 2022 | 74.32 | 74.42 | 71.97 | 72.12 | 2,038,646 | -2.62(-3.50%) |
Sep 28, 2022 | 74.26 | 75.13 | 73.50 | 74.74 | 2,776,857 | +1.35(+1.84%) |
Sep 27, 2022 | 75.48 | 75.48 | 73.07 | 73.39 | 3,935,681 | -1.47(-1.96%) |
Sep 26, 2022 | 76.72 | 76.81 | 74.12 | 74.86 | 3,634,064 | -2.17(-2.81%) |
Sep 23, 2022 | 77.39 | 77.39 | 75.86 | 77.03 | 3,263,157 | -1.15(-1.47%) |
Sep 22, 2022 | 78.71 | 78.87 | 77.65 | 78.17 | 2,225,599 | -0.44(-0.56%) |
Sep 21, 2022 | 80.72 | 81.49 | 78.55 | 78.61 | 2,723,990 | -1.23(-1.54%) |
Sep 20, 2022 | 81.08 | 81.51 | 79.51 | 79.84 | 2,444,918 | -1.92(-2.35%) |
Sep 19, 2022 | 79.48 | 81.81 | 79.20 | 81.77 | 2,705,698 | +2.12(+2.67%) |
Sep 16, 2022 | 80.46 | 80.68 | 79.51 | 79.64 | 5,772,799 | -1.15(-1.43%) |
Sep 15, 2022 | 81.94 | 81.94 | 80.59 | 80.80 | 2,755,648 | -1.33(-1.62%) |
Sep 14, 2022 | 80.88 | 82.91 | 80.88 | 82.13 | 2,290,086 | +1.36(+1.68%) |
Sep 13, 2022 | 82.30 | 82.71 | 80.33 | 80.77 | 3,367,516 | -2.28(-2.74%) |
Sep 12, 2022 | 82.33 | 83.44 | 81.88 | 83.05 | 2,137,906 | +0.89(+1.09%) |
Sep 09, 2022 | 82.17 | 82.69 | 81.49 | 82.16 | 3,375,034 | +0.39(+0.47%) |
Sep 08, 2022 | 81.85 | 82.19 | 81.30 | 81.77 | 1,832,277 | -0.26(-0.32%) |
Sep 07, 2022 | 79.61 | 82.13 | 79.61 | 82.03 | 2,900,200 | +2.68(+3.37%) |
Sep 06, 2022 | 78.98 | 80.41 | 78.96 | 79.36 | 2,934,910 | +0.49(+0.62%) |
Sep 02, 2022 | 79.72 | 80.58 | 78.65 | 78.87 | 1,651,882 | -0.57(-0.72%) |
Sep 01, 2022 | 77.95 | 79.46 | 77.46 | 79.44 | 2,082,762 | +1.44(+1.84%) |
Aug 31, 2022 | 78.16 | 79.18 | 77.97 | 78.00 | 2,980,486 | -0.52(-0.66%) |
Aug 30, 2022 | 79.46 | 79.92 | 78.30 | 78.52 | 2,804,940 | -1.05(-1.33%) |
Aug 29, 2022 | 78.41 | 80.25 | 77.87 | 79.57 | 1,832,782 | +0.83(+1.05%) |
Aug 26, 2022 | 79.99 | 80.16 | 78.61 | 78.75 | 1,910,826 | -1.01(-1.26%) |
Aug 25, 2022 | 79.77 | 79.95 | 79.33 | 79.75 | 1,890,602 | +0.11(+0.14%) |
Aug 24, 2022 | 79.58 | 80.07 | 79.21 | 79.64 | 2,159,998 | +0.06(+0.08%) |
Aug 23, 2022 | 79.55 | 79.80 | 79.20 | 79.58 | 2,039,762 | +0.06(+0.08%) |
Aug 22, 2022 | 79.81 | 80.09 | 79.25 | 79.52 | 1,589,788 | -0.89(-1.11%) |
Aug 19, 2022 | 80.61 | 80.93 | 80.17 | 80.41 | 1,997,825 | -0.18(-0.22%) |
Aug 18, 2022 | 80.38 | 81.17 | 80.37 | 80.59 | 1,817,384 | +0.40(+0.50%) |
Aug 17, 2022 | 79.64 | 80.49 | 79.60 | 80.19 | 2,120,033 | +0.26(+0.32%) |
Aug 16, 2022 | 79.19 | 79.98 | 79.07 | 79.93 | 2,254,441 | +0.72(+0.91%) |
Aug 15, 2022 | 78.42 | 79.42 | 78.12 | 79.21 | 1,550,387 | +0.54(+0.69%) |
Aug 12, 2022 | 77.82 | 78.71 | 77.60 | 78.67 | 1,674,295 | +1.17(+1.51%) |
Aug 11, 2022 | 77.55 | 77.98 | 76.99 | 77.49 | 1,709,276 | +0.19(+0.25%) |
Aug 10, 2022 | 77.40 | 77.65 | 76.76 | 77.30 | 2,236,431 | +0.44(+0.57%) |
Aug 09, 2022 | 76.58 | 77.21 | 76.42 | 76.86 | 2,608,423 | +0.75(+0.99%) |
Aug 08, 2022 | 76.08 | 76.60 | 75.59 | 76.11 | 2,305,417 | +0.55(+0.73%) |
Aug 05, 2022 | 76.13 | 76.19 | 74.58 | 75.55 | 3,927,540 | -0.78(-1.02%) |
Aug 04, 2022 | 77.07 | 78.00 | 76.03 | 76.33 | 3,647,793 | -1.48(-1.90%) |
Aug 03, 2022 | 77.28 | 78.08 | 76.27 | 77.81 | 3,141,443 | +0.41(+0.53%) |
Aug 02, 2022 | 78.44 | 78.86 | 77.30 | 77.40 | 2,578,388 | -0.79(-1.01%) |
Aug 01, 2022 | 78.25 | 78.48 | 77.41 | 78.19 | 2,432,140 | -0.20(-0.26%) |
Jul 29, 2022 | 77.15 | 78.63 | 77.06 | 78.40 | 6,276,260 | +1.05(+1.36%) |
Jul 28, 2022 | 76.26 | 77.54 | 75.68 | 77.35 | 2,155,073 | +1.72(+2.27%) |
Jul 27, 2022 | 75.26 | 75.90 | 74.53 | 75.63 | 2,408,478 | +0.13(+0.17%) |
Jul 26, 2022 | 74.67 | 75.92 | 74.67 | 75.50 | 2,720,410 | +0.67(+0.89%) |
Jul 25, 2022 | 72.76 | 74.94 | 72.62 | 74.84 | 2,985,439 | +1.91(+2.61%) |
Jul 22, 2022 | 72.84 | 73.62 | 72.44 | 72.93 | 1,803,228 | +0.35(+0.49%) |
Jul 21, 2022 | 72.11 | 72.67 | 71.43 | 72.58 | 2,802,347 | +0.34(+0.47%) |
Jul 20, 2022 | 71.78 | 72.47 | 71.00 | 72.23 | 4,070,155 | +0.56(+0.78%) |
Jul 19, 2022 | 71.02 | 71.97 | 70.79 | 71.68 | 2,583,895 | +1.05(+1.49%) |
Jul 18, 2022 | 71.29 | 71.78 | 70.57 | 70.62 | 3,561,099 | -0.89(-1.24%) |
Jul 15, 2022 | 70.46 | 71.70 | 69.38 | 71.51 | 5,612,345 | +1.53(+2.18%) |
Jul 14, 2022 | 69.98 | 70.15 | 68.42 | 69.98 | 3,684,920 | +0.61(+0.87%) |
Jul 13, 2022 | 68.74 | 70.20 | 68.34 | 69.38 | 2,777,574 | -0.06(-0.08%) |
Jul 12, 2022 | 69.62 | 70.52 | 69.17 | 69.44 | 2,536,314 | -0.79(-1.13%) |
Jul 11, 2022 | 69.53 | 70.35 | 69.14 | 70.23 | 1,491,652 | +0.60(+0.86%) |
Jul 08, 2022 | 69.85 | 70.05 | 69.17 | 69.63 | 3,290,429 | -0.19(-0.28%) |
Jul 07, 2022 | 70.08 | 70.53 | 69.66 | 69.83 | 2,164,805 | +0.10(+0.15%) |
Jul 06, 2022 | 69.74 | 70.64 | 69.03 | 69.72 | 3,345,975 | +0.76(+1.11%) |
Jul 05, 2022 | 71.65 | 71.80 | 68.32 | 68.96 | 3,542,377 | -3.08(-4.28%) |