Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 71.50 | 71.96 | 70.44 | 71.50 | 23,664 | +0.39(+0.55%) |
Jun 29, 2023 | 70.32 | 71.11 | 70.30 | 71.11 | 65,112 | +0.60(+0.84%) |
Jun 28, 2023 | 70.61 | 70.90 | 70.04 | 70.52 | 36,867 | -0.30(-0.43%) |
Jun 27, 2023 | 70.30 | 70.93 | 69.97 | 70.82 | 23,995 | +0.78(+1.11%) |
Jun 26, 2023 | 68.31 | 70.04 | 68.10 | 70.04 | 24,352 | +1.88(+2.76%) |
Jun 23, 2023 | 69.19 | 69.43 | 68.15 | 68.15 | 32,931 | -1.18(-1.70%) |
Jun 22, 2023 | 70.63 | 70.68 | 68.83 | 69.33 | 76,124 | -1.21(-1.72%) |
Jun 21, 2023 | 70.63 | 70.76 | 69.86 | 70.55 | 49,002 | -0.28(-0.40%) |
Jun 20, 2023 | 71.36 | 71.36 | 70.49 | 70.83 | 30,770 | -0.83(-1.16%) |
Jun 16, 2023 | 71.57 | 72.14 | 71.47 | 71.66 | 46,113 | +0.20(+0.29%) |
Jun 15, 2023 | 71.21 | 71.46 | 70.77 | 71.45 | 36,407 | +0.92(+1.31%) |
May 08, 2023 | 70.66 | 70.69 | 70.26 | 70.53 | 38,166 | -0.11(-0.15%) |
May 05, 2023 | 69.76 | 70.74 | 69.76 | 70.64 | 29,417 | +1.32(+1.90%) |
May 04, 2023 | 68.91 | 69.86 | 68.64 | 69.32 | 29,689 | +0.39(+0.56%) |
May 03, 2023 | 69.47 | 69.93 | 68.62 | 68.93 | 36,370 | -0.13(-0.18%) |
May 02, 2023 | 69.91 | 70.03 | 68.41 | 69.05 | 37,144 | -1.13(-1.60%) |
May 01, 2023 | 70.28 | 70.86 | 70.07 | 70.18 | 27,742 | -0.16(-0.23%) |
Apr 28, 2023 | 69.27 | 70.70 | 69.27 | 70.34 | 29,193 | +1.08(+1.56%) |
Apr 27, 2023 | 67.83 | 69.43 | 67.83 | 69.27 | 24,670 | +1.45(+2.13%) |
Apr 26, 2023 | 68.26 | 68.87 | 67.72 | 67.82 | 82,424 | -0.51(-0.75%) |
Apr 25, 2023 | 68.48 | 68.62 | 68.20 | 68.34 | 67,845 | -0.32(-0.47%) |
Apr 24, 2023 | 68.90 | 69.15 | 68.21 | 68.66 | 29,989 | -0.19(-0.28%) |
Apr 21, 2023 | 68.90 | 69.19 | 68.33 | 68.85 | 34,617 | +0.11(+0.16%) |
Apr 20, 2023 | 68.98 | 69.15 | 68.47 | 68.74 | 30,044 | -0.51(-0.74%) |
Apr 19, 2023 | 68.70 | 69.40 | 68.36 | 69.26 | 42,091 | +0.32(+0.46%) |
Apr 18, 2023 | 69.38 | 69.48 | 68.62 | 68.94 | 32,229 | -0.30(-0.43%) |
Apr 17, 2023 | 68.03 | 69.24 | 68.03 | 69.24 | 50,069 | +1.27(+1.87%) |
Apr 14, 2023 | 68.97 | 69.45 | 67.54 | 67.97 | 28,133 | -1.02(-1.48%) |
Apr 13, 2023 | 69.82 | 69.82 | 68.36 | 68.99 | 20,478 | -0.61(-0.88%) |
Apr 12, 2023 | 70.36 | 70.60 | 69.59 | 69.60 | 21,324 | -0.43(-0.61%) |
Apr 11, 2023 | 69.40 | 70.34 | 69.40 | 70.02 | 33,385 | +0.70(+1.01%) |
Apr 10, 2023 | 68.60 | 69.33 | 68.36 | 69.33 | 31,699 | +0.42(+0.61%) |
Apr 06, 2023 | 68.35 | 68.96 | 68.09 | 68.91 | 25,137 | +0.62(+0.91%) |
Apr 05, 2023 | 68.31 | 68.46 | 68.02 | 68.28 | 32,730 | +0.03(+0.04%) |
Apr 04, 2023 | 68.56 | 68.56 | 67.71 | 68.26 | 45,071 | +0.01(+0.01%) |
Apr 03, 2023 | 68.61 | 69.36 | 68.05 | 68.25 | 50,356 | -0.30(-0.44%) |
Mar 31, 2023 | 67.58 | 68.55 | 67.30 | 68.55 | 28,855 | +1.28(+1.90%) |
Mar 30, 2023 | 66.96 | 67.38 | 66.90 | 67.27 | 32,411 | +1.01(+1.53%) |
Mar 29, 2023 | 65.21 | 66.36 | 65.21 | 66.25 | 38,426 | +1.56(+2.41%) |
Mar 28, 2023 | 64.63 | 65.06 | 64.39 | 64.70 | 40,099 | -0.21(-0.33%) |
Mar 27, 2023 | 65.36 | 65.54 | 64.83 | 64.91 | 40,827 | +0.04(+0.06%) |
Mar 24, 2023 | 63.09 | 64.87 | 63.06 | 64.87 | 78,044 | +1.57(+2.48%) |
Mar 23, 2023 | 64.14 | 64.66 | 63.23 | 63.30 | 76,901 | -0.41(-0.65%) |
Mar 22, 2023 | 65.86 | 65.86 | 63.66 | 63.71 | 129,258 | -2.30(-3.48%) |
Mar 21, 2023 | 67.21 | 67.22 | 65.50 | 66.01 | 59,528 | -0.78(-1.17%) |
Mar 20, 2023 | 66.17 | 67.02 | 65.92 | 66.79 | 44,477 | +0.66(+0.99%) |
Mar 17, 2023 | 67.33 | 67.33 | 66.07 | 66.13 | 30,207 | -1.31(-1.95%) |
Mar 16, 2023 | 67.32 | 67.67 | 66.51 | 67.44 | 68,790 | -0.35(-0.51%) |
Mar 15, 2023 | 66.98 | 67.95 | 66.77 | 67.79 | 54,089 | -0.08(-0.11%) |
Mar 14, 2023 | 68.09 | 68.45 | 67.25 | 67.87 | 53,506 | +0.69(+1.02%) |
Mar 13, 2023 | 65.47 | 67.69 | 65.47 | 67.18 | 79,754 | +1.19(+1.80%) |
Mar 10, 2023 | 68.93 | 68.93 | 65.81 | 66.00 | 98,573 | -2.93(-4.26%) |
Mar 09, 2023 | 70.35 | 70.57 | 68.88 | 68.93 | 91,584 | -1.44(-2.04%) |
Mar 08, 2023 | 69.74 | 70.97 | 69.57 | 70.37 | 48,191 | +0.62(+0.88%) |
Mar 07, 2023 | 71.34 | 71.35 | 69.62 | 69.75 | 27,778 | -1.60(-2.24%) |
Mar 06, 2023 | 71.36 | 71.70 | 71.09 | 71.35 | 23,849 | +0.02(+0.03%) |
Mar 03, 2023 | 70.57 | 71.50 | 70.57 | 71.33 | 28,249 | +1.23(+1.75%) |
Mar 02, 2023 | 68.77 | 70.19 | 68.77 | 70.11 | 20,315 | +1.01(+1.47%) |
Mar 01, 2023 | 70.00 | 70.00 | 68.47 | 69.10 | 68,963 | -1.27(-1.81%) |
Feb 28, 2023 | 70.43 | 71.33 | 70.31 | 70.37 | 42,134 | -0.14(-0.21%) |
Feb 27, 2023 | 71.39 | 71.80 | 70.30 | 70.51 | 24,528 | -0.33(-0.46%) |
Feb 24, 2023 | 71.18 | 71.18 | 70.40 | 70.84 | 56,561 | -0.80(-1.12%) |
Feb 23, 2023 | 71.85 | 71.85 | 70.84 | 71.64 | 47,598 | +0.14(+0.19%) |
Feb 22, 2023 | 72.46 | 72.53 | 71.18 | 71.51 | 26,264 | -0.78(-1.08%) |
Feb 21, 2023 | 72.86 | 72.86 | 72.04 | 72.29 | 24,227 | -1.00(-1.37%) |
Feb 17, 2023 | 72.99 | 73.42 | 72.49 | 73.29 | 45,867 | -0.04(-0.05%) |
Feb 16, 2023 | 72.81 | 73.92 | 72.34 | 73.33 | 58,732 | -0.31(-0.42%) |
Feb 15, 2023 | 73.00 | 73.67 | 72.72 | 73.64 | 25,633 | +0.22(+0.30%) |
Feb 14, 2023 | 73.55 | 74.11 | 73.00 | 73.42 | 203,881 | -0.32(-0.43%) |
Feb 13, 2023 | 73.17 | 74.06 | 73.17 | 73.74 | 20,412 | +0.59(+0.81%) |
Feb 10, 2023 | 72.54 | 73.28 | 72.26 | 73.15 | 29,135 | +0.22(+0.30%) |
Feb 09, 2023 | 74.41 | 74.42 | 72.75 | 72.93 | 42,088 | -0.97(-1.31%) |
Feb 08, 2023 | 73.53 | 74.02 | 73.35 | 73.89 | 44,191 | +0.09(+0.12%) |
Feb 07, 2023 | 73.40 | 74.23 | 72.72 | 73.81 | 52,741 | +0.05(+0.07%) |
Feb 06, 2023 | 73.51 | 73.81 | 72.98 | 73.76 | 34,080 | -0.11(-0.14%) |
Feb 03, 2023 | 74.09 | 74.09 | 73.09 | 73.86 | 39,318 | -1.24(-1.65%) |
Feb 02, 2023 | 73.56 | 75.61 | 73.56 | 75.10 | 51,947 | +2.03(+2.77%) |
Feb 01, 2023 | 72.57 | 73.51 | 71.79 | 73.07 | 81,742 | +0.18(+0.25%) |
Jan 31, 2023 | 71.07 | 72.92 | 71.00 | 72.89 | 53,126 | +1.82(+2.57%) |
Jan 30, 2023 | 71.56 | 72.09 | 71.06 | 71.06 | 50,410 | -1.06(-1.47%) |
Jan 27, 2023 | 70.72 | 72.34 | 70.72 | 72.13 | 38,142 | +1.09(+1.54%) |
Jan 26, 2023 | 70.82 | 71.15 | 70.53 | 71.04 | 41,263 | +0.58(+0.82%) |
Jan 25, 2023 | 70.61 | 70.62 | 69.99 | 70.46 | 52,125 | -0.39(-0.55%) |
Jan 24, 2023 | 70.16 | 70.99 | 69.96 | 70.84 | 174,364 | +0.67(+0.95%) |
Jan 23, 2023 | 69.66 | 70.45 | 69.31 | 70.18 | 79,239 | +0.54(+0.78%) |
Jan 20, 2023 | 69.03 | 69.64 | 68.40 | 69.64 | 52,430 | +0.68(+0.98%) |
Jan 19, 2023 | 68.79 | 69.69 | 68.78 | 68.96 | 49,999 | -0.19(-0.28%) |
Jan 18, 2023 | 70.21 | 70.30 | 69.10 | 69.15 | 50,689 | -0.89(-1.27%) |
Jan 17, 2023 | 69.39 | 70.33 | 69.39 | 70.04 | 56,506 | +0.63(+0.90%) |
Jan 13, 2023 | 69.52 | 70.06 | 69.18 | 69.41 | 32,083 | -0.80(-1.14%) |
Jan 12, 2023 | 70.13 | 70.57 | 69.47 | 70.22 | 49,526 | +0.43(+0.62%) |
Jan 11, 2023 | 67.56 | 69.82 | 67.56 | 69.78 | 84,746 | +2.72(+4.06%) |
Jan 10, 2023 | 67.10 | 67.25 | 66.56 | 67.06 | 56,803 | -0.16(-0.24%) |
Jan 09, 2023 | 67.46 | 68.03 | 66.94 | 67.22 | 51,627 | -0.12(-0.17%) |
Jan 06, 2023 | 65.82 | 67.51 | 65.61 | 67.34 | 44,323 | +1.92(+2.94%) |
Jan 05, 2023 | 66.46 | 66.46 | 64.99 | 65.42 | 58,645 | -1.62(-2.42%) |
Jan 04, 2023 | 66.12 | 67.63 | 66.12 | 67.04 | 61,288 | +1.35(+2.06%) |
Jan 03, 2023 | 66.23 | 66.85 | 64.92 | 65.69 | 45,837 | -0.28(-0.42%) |
Dec 30, 2022 | 65.94 | 66.28 | 65.25 | 65.97 | 85,110 | -0.46(-0.70%) |
Dec 29, 2022 | 65.41 | 66.58 | 65.41 | 66.43 | 70,706 | +1.30(+2.00%) |
Dec 28, 2022 | 66.36 | 66.68 | 65.04 | 65.13 | 83,518 | -1.07(-1.62%) |
Dec 27, 2022 | 66.10 | 66.40 | 65.54 | 66.20 | 166,229 | +0.15(+0.23%) |
Dec 23, 2022 | 65.29 | 66.06 | 65.01 | 66.05 | 32,589 | +0.49(+0.75%) |
Dec 22, 2022 | 65.20 | 65.58 | 64.32 | 65.55 | 51,538 | -0.09(-0.13%) |
Dec 21, 2022 | 65.63 | 66.33 | 65.39 | 65.64 | 83,170 | +0.45(+0.70%) |
Dec 20, 2022 | 65.15 | 65.52 | 64.55 | 65.19 | 88,398 | -0.33(-0.50%) |
Dec 19, 2022 | 66.66 | 66.66 | 65.08 | 65.51 | 80,544 | -1.04(-1.57%) |
Dec 16, 2022 | 67.53 | 67.53 | 65.94 | 66.56 | 62,997 | -1.90(-2.78%) |
Dec 15, 2022 | 68.40 | 68.99 | 67.92 | 68.46 | 80,486 | -0.74(-1.07%) |
Dec 14, 2022 | 69.39 | 70.43 | 68.88 | 69.20 | 62,566 | -0.35(-0.51%) |
Dec 13, 2022 | 70.50 | 70.80 | 68.84 | 69.55 | 34,261 | +0.80(+1.16%) |
Dec 12, 2022 | 68.55 | 68.78 | 67.58 | 68.75 | 62,109 | +0.27(+0.39%) |
Dec 09, 2022 | 68.55 | 69.24 | 68.45 | 68.49 | 55,835 | -0.28(-0.40%) |
Dec 08, 2022 | 67.95 | 69.50 | 67.95 | 68.76 | 49,665 | +0.94(+1.38%) |
Dec 07, 2022 | 67.41 | 68.36 | 67.41 | 67.83 | 127,941 | -0.03(-0.04%) |
Dec 06, 2022 | 68.53 | 68.84 | 67.47 | 67.86 | 64,398 | -0.81(-1.18%) |
Dec 05, 2022 | 69.42 | 69.64 | 68.60 | 68.67 | 118,706 | -1.18(-1.70%) |
Dec 02, 2022 | 69.00 | 70.18 | 68.94 | 69.85 | 73,758 | -0.09(-0.12%) |
Dec 01, 2022 | 70.37 | 71.27 | 69.28 | 69.94 | 71,416 | -0.30(-0.42%) |
Nov 30, 2022 | 68.47 | 70.28 | 67.86 | 70.23 | 70,521 | +1.62(+2.37%) |
Nov 29, 2022 | 67.02 | 68.62 | 67.02 | 68.61 | 57,375 | +1.48(+2.21%) |
Nov 28, 2022 | 68.51 | 68.92 | 67.09 | 67.13 | 81,465 | -1.70(-2.47%) |
Nov 25, 2022 | 68.56 | 69.10 | 68.56 | 68.83 | 21,042 | +0.26(+0.38%) |
Nov 23, 2022 | 68.48 | 69.02 | 68.06 | 68.57 | 53,081 | -0.11(-0.17%) |
Nov 22, 2022 | 68.57 | 68.75 | 68.25 | 68.69 | 76,803 | +0.39(+0.57%) |
Nov 21, 2022 | 67.69 | 68.39 | 67.58 | 68.29 | 57,441 | +0.32(+0.46%) |
Nov 18, 2022 | 67.10 | 68.14 | 67.10 | 67.98 | 39,805 | +1.15(+1.71%) |
Nov 17, 2022 | 66.56 | 67.09 | 66.13 | 66.83 | 72,977 | -0.46(-0.68%) |
Nov 16, 2022 | 67.88 | 68.23 | 67.20 | 67.29 | 53,947 | -0.63(-0.93%) |
Nov 15, 2022 | 68.33 | 68.63 | 67.37 | 67.92 | 82,717 | +0.40(+0.59%) |
Nov 14, 2022 | 68.81 | 68.95 | 67.52 | 67.52 | 83,753 | -1.49(-2.16%) |
Nov 11, 2022 | 69.79 | 70.10 | 68.62 | 69.01 | 65,928 | -0.62(-0.89%) |
Nov 10, 2022 | 66.91 | 69.72 | 66.91 | 69.63 | 61,259 | +4.48(+6.87%) |
Nov 09, 2022 | 65.42 | 66.26 | 65.09 | 65.15 | 52,966 | -0.52(-0.79%) |
Nov 08, 2022 | 65.18 | 66.31 | 65.06 | 65.67 | 72,288 | +0.99(+1.54%) |
Nov 07, 2022 | 65.58 | 65.94 | 64.20 | 64.68 | 71,222 | -0.62(-0.95%) |
Nov 04, 2022 | 64.83 | 65.88 | 63.87 | 65.30 | 118,844 | +0.59(+0.92%) |
Nov 03, 2022 | 64.64 | 65.32 | 63.62 | 64.70 | 172,187 | -0.69(-1.05%) |
Nov 02, 2022 | 67.56 | 67.56 | 65.28 | 65.39 | 76,951 | -2.58(-3.79%) |
Nov 01, 2022 | 68.56 | 68.72 | 67.79 | 67.97 | 71,253 | -0.23(-0.34%) |
Oct 31, 2022 | 67.93 | 68.76 | 67.81 | 68.20 | 48,086 | -0.14(-0.21%) |
Oct 28, 2022 | 66.47 | 68.45 | 66.13 | 68.34 | 44,347 | +1.67(+2.51%) |
Oct 27, 2022 | 67.14 | 67.74 | 66.46 | 66.67 | 67,404 | -0.42(-0.63%) |
Oct 26, 2022 | 67.73 | 68.12 | 66.89 | 67.09 | 77,923 | -0.61(-0.90%) |
Oct 25, 2022 | 65.33 | 67.81 | 65.33 | 67.70 | 56,299 | +2.58(+3.97%) |
Oct 24, 2022 | 65.75 | 66.13 | 64.87 | 65.12 | 62,587 | -0.24(-0.37%) |
Oct 21, 2022 | 65.40 | 65.59 | 64.34 | 65.36 | 77,948 | +0.12(+0.19%) |
Oct 20, 2022 | 65.40 | 66.18 | 64.97 | 65.24 | 49,471 | -0.08(-0.12%) |
Oct 19, 2022 | 66.28 | 66.42 | 64.96 | 65.32 | 50,154 | -1.61(-2.41%) |
Oct 18, 2022 | 67.23 | 67.92 | 66.35 | 66.93 | 44,421 | +0.74(+1.11%) |
Oct 17, 2022 | 64.76 | 66.42 | 64.76 | 66.19 | 126,438 | +2.37(+3.71%) |
Oct 14, 2022 | 66.09 | 66.48 | 63.73 | 63.83 | 92,884 | -1.74(-2.65%) |
Oct 13, 2022 | 63.48 | 65.87 | 63.06 | 65.56 | 119,947 | +1.06(+1.64%) |
Oct 12, 2022 | 65.27 | 65.27 | 64.13 | 64.50 | 43,715 | -0.79(-1.21%) |
Oct 11, 2022 | 64.16 | 65.47 | 63.77 | 65.30 | 64,018 | +0.97(+1.51%) |
Oct 10, 2022 | 64.64 | 65.19 | 64.21 | 64.32 | 87,011 | -0.27(-0.41%) |
Oct 07, 2022 | 65.93 | 66.07 | 64.17 | 64.59 | 69,310 | -1.94(-2.91%) |
Oct 06, 2022 | 68.30 | 68.62 | 66.43 | 66.53 | 106,431 | -1.93(-2.82%) |
Oct 05, 2022 | 69.32 | 69.34 | 67.47 | 68.46 | 117,213 | -1.72(-2.45%) |
Oct 04, 2022 | 70.19 | 70.98 | 69.69 | 70.18 | 129,577 | +0.71(+1.02%) |
Oct 03, 2022 | 69.16 | 69.87 | 68.42 | 69.47 | 143,242 | +0.88(+1.28%) |
Sep 30, 2022 | 67.98 | 68.92 | 67.75 | 68.59 | 131,868 | +1.10(+1.63%) |
Sep 29, 2022 | 68.50 | 68.50 | 66.82 | 67.49 | 184,467 | -1.57(-2.27%) |
Sep 28, 2022 | 68.08 | 69.39 | 67.44 | 69.06 | 130,407 | +1.49(+2.21%) |
Sep 27, 2022 | 69.07 | 69.41 | 67.34 | 67.57 | 1,683,924 | -1.11(-1.61%) |
Sep 26, 2022 | 70.29 | 70.31 | 68.00 | 68.68 | 137,827 | -1.86(-2.63%) |
Sep 23, 2022 | 70.45 | 71.66 | 69.88 | 70.53 | 180,964 | -0.61(-0.86%) |
Sep 22, 2022 | 71.48 | 71.48 | 70.41 | 71.15 | 67,210 | -0.50(-0.70%) |
Sep 21, 2022 | 72.89 | 73.48 | 71.57 | 71.65 | 66,808 | -0.90(-1.24%) |
Sep 20, 2022 | 73.72 | 73.72 | 72.13 | 72.54 | 63,912 | -1.83(-2.46%) |
Sep 19, 2022 | 74.42 | 74.45 | 73.32 | 74.38 | 50,463 | -0.60(-0.81%) |
Sep 16, 2022 | 74.65 | 75.06 | 73.84 | 74.98 | 46,436 | -0.05(-0.06%) |
Sep 15, 2022 | 76.30 | 76.59 | 74.90 | 75.03 | 44,052 | -1.46(-1.91%) |
Sep 14, 2022 | 77.33 | 77.33 | 75.86 | 76.49 | 67,952 | -1.08(-1.39%) |
Sep 13, 2022 | 78.99 | 78.99 | 77.37 | 77.57 | 50,435 | -2.45(-3.06%) |
Sep 12, 2022 | 79.75 | 80.27 | 79.75 | 80.01 | 36,700 | +0.41(+0.51%) |
Sep 09, 2022 | 79.21 | 79.91 | 78.72 | 79.61 | 38,607 | +0.63(+0.80%) |
Sep 08, 2022 | 78.82 | 79.49 | 78.38 | 78.97 | 37,418 | -0.05(-0.06%) |
Sep 07, 2022 | 77.65 | 79.04 | 77.65 | 79.02 | 29,042 | +1.26(+1.62%) |
Sep 06, 2022 | 76.97 | 78.08 | 76.88 | 77.77 | 70,415 | +1.13(+1.48%) |
Sep 02, 2022 | 77.98 | 78.18 | 76.42 | 76.63 | 56,266 | -0.72(-0.93%) |
Sep 01, 2022 | 76.47 | 77.39 | 75.86 | 77.35 | 60,994 | +0.50(+0.65%) |
Aug 31, 2022 | 77.44 | 77.89 | 76.65 | 76.85 | 47,683 | -0.30(-0.39%) |
Aug 30, 2022 | 78.72 | 78.72 | 77.03 | 77.15 | 51,184 | -1.41(-1.79%) |
Aug 29, 2022 | 78.97 | 79.27 | 78.41 | 78.56 | 42,227 | -0.91(-1.14%) |
Aug 26, 2022 | 81.15 | 81.26 | 79.39 | 79.47 | 30,888 | -1.61(-1.99%) |
Aug 25, 2022 | 80.18 | 81.11 | 80.18 | 81.08 | 23,870 | +1.05(+1.31%) |
Aug 24, 2022 | 79.35 | 80.43 | 79.35 | 80.03 | 74,926 | +0.62(+0.78%) |
Aug 23, 2022 | 80.82 | 80.89 | 79.09 | 79.41 | 33,037 | -1.58(-1.95%) |
Aug 22, 2022 | 81.86 | 81.86 | 80.93 | 80.99 | 86,480 | -1.30(-1.58%) |
Aug 19, 2022 | 82.38 | 82.50 | 82.02 | 82.29 | 119,500 | -0.46(-0.56%) |
Aug 18, 2022 | 83.90 | 83.99 | 82.51 | 82.75 | 52,132 | -1.12(-1.34%) |
Aug 17, 2022 | 83.03 | 84.10 | 82.96 | 83.88 | 43,515 | +0.17(+0.20%) |
Aug 16, 2022 | 83.69 | 84.11 | 83.47 | 83.71 | 33,455 | -0.19(-0.23%) |
Aug 15, 2022 | 83.81 | 84.05 | 83.49 | 83.89 | 40,677 | +0.08(+0.10%) |
Aug 12, 2022 | 82.81 | 83.91 | 82.81 | 83.81 | 170,591 | +1.39(+1.68%) |
Aug 11, 2022 | 82.67 | 83.33 | 82.26 | 82.42 | 38,579 | -0.12(-0.15%) |
Aug 10, 2022 | 82.12 | 82.66 | 81.43 | 82.54 | 63,631 | +1.18(+1.45%) |
Aug 09, 2022 | 80.49 | 81.37 | 80.30 | 81.36 | 31,859 | +1.10(+1.36%) |
Aug 08, 2022 | 79.79 | 80.74 | 79.79 | 80.27 | 100,540 | +0.92(+1.15%) |
Aug 05, 2022 | 78.70 | 79.39 | 78.27 | 79.35 | 37,695 | +0.05(+0.06%) |
Aug 04, 2022 | 79.18 | 79.62 | 78.65 | 79.30 | 38,070 | +0.07(+0.08%) |
Aug 03, 2022 | 79.71 | 80.51 | 79.10 | 79.24 | 48,809 | -0.12(-0.15%) |
Aug 02, 2022 | 80.32 | 80.70 | 79.29 | 79.36 | 51,660 | -1.06(-1.32%) |
Aug 01, 2022 | 81.05 | 81.13 | 80.27 | 80.42 | 78,811 | -0.83(-1.02%) |
Jul 29, 2022 | 80.61 | 81.47 | 80.43 | 81.25 | 348,329 | +0.64(+0.80%) |
Jul 28, 2022 | 78.65 | 80.69 | 78.65 | 80.61 | 46,925 | +2.27(+2.89%) |
Jul 27, 2022 | 78.13 | 78.41 | 77.60 | 78.34 | 136,630 | +0.51(+0.66%) |
Jul 26, 2022 | 77.48 | 77.97 | 77.48 | 77.83 | 119,184 | +0.30(+0.39%) |
Jul 25, 2022 | 77.42 | 77.91 | 77.02 | 77.53 | 57,688 | +0.26(+0.34%) |
Jul 22, 2022 | 77.03 | 77.91 | 76.81 | 77.27 | 51,644 | +0.63(+0.83%) |
Jul 21, 2022 | 76.03 | 76.69 | 75.41 | 76.63 | 106,410 | +0.47(+0.62%) |
Jul 20, 2022 | 76.07 | 76.80 | 75.67 | 76.16 | 63,707 | -0.01(-0.01%) |
Jul 19, 2022 | 75.58 | 76.25 | 74.89 | 76.17 | 58,916 | +1.14(+1.52%) |
Jul 18, 2022 | 75.95 | 75.96 | 74.72 | 75.03 | 54,260 | -0.47(-0.63%) |
Jul 15, 2022 | 75.39 | 75.94 | 74.80 | 75.50 | 178,884 | +1.10(+1.47%) |
Jul 14, 2022 | 73.66 | 74.66 | 73.66 | 74.40 | 41,793 | -0.40(-0.53%) |
Jul 13, 2022 | 74.32 | 75.19 | 73.75 | 74.80 | 114,642 | -0.22(-0.29%) |
Jul 12, 2022 | 74.91 | 75.78 | 74.50 | 75.02 | 133,685 | -0.40(-0.53%) |
Jul 11, 2022 | 75.43 | 75.78 | 75.18 | 75.41 | 85,518 | -0.30(-0.40%) |
Jul 08, 2022 | 75.78 | 76.17 | 75.42 | 75.72 | 73,219 | -0.22(-0.29%) |
Jul 07, 2022 | 76.51 | 76.75 | 75.69 | 75.93 | 33,641 | -0.29(-0.38%) |
Jul 06, 2022 | 76.34 | 77.17 | 76.02 | 76.23 | 59,525 | +0.18(+0.24%) |
Jul 05, 2022 | 75.98 | 76.29 | 74.29 | 76.05 | 104,204 | -0.62(-0.81%) |