Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 61.63 | 61.90 | 61.03 | 61.72 | 426,606 | +0.27(+0.44%) |
Jun 29, 2023 | 60.56 | 61.91 | 60.55 | 61.45 | 401,836 | +0.89(+1.47%) |
Jun 28, 2023 | 61.24 | 61.24 | 60.21 | 60.55 | 306,794 | -1.01(-1.64%) |
Jun 27, 2023 | 60.46 | 61.94 | 60.31 | 61.56 | 500,878 | +1.26(+2.09%) |
Jun 26, 2023 | 59.41 | 61.09 | 59.38 | 60.30 | 467,645 | +1.23(+2.08%) |
Jun 23, 2023 | 59.11 | 59.71 | 58.47 | 59.07 | 1,334,078 | -0.32(-0.54%) |
Jun 22, 2023 | 61.05 | 61.11 | 59.19 | 59.39 | 532,656 | -1.54(-2.53%) |
Jun 21, 2023 | 61.96 | 61.96 | 60.63 | 60.93 | 542,585 | -1.19(-1.92%) |
Jun 20, 2023 | 62.06 | 62.81 | 61.24 | 62.12 | 346,428 | -0.04(-0.06%) |
Jun 16, 2023 | 62.92 | 63.05 | 61.79 | 62.16 | 1,087,474 | +0.13(+0.20%) |
Jun 15, 2023 | 61.77 | 62.09 | 61.39 | 62.04 | 483,673 | +0.32(+0.52%) |
Jun 14, 2023 | 61.29 | 62.11 | 61.29 | 61.72 | 538,047 | +0.34(+0.55%) |
Jun 13, 2023 | 60.69 | 61.81 | 60.51 | 61.38 | 541,252 | +0.40(+0.65%) |
Jun 12, 2023 | 60.07 | 61.10 | 60.06 | 60.98 | 513,301 | +0.62(+1.03%) |
Jun 09, 2023 | 60.64 | 60.64 | 59.73 | 60.36 | 455,751 | -0.18(-0.30%) |
Jun 08, 2023 | 60.50 | 60.75 | 59.61 | 60.54 | 289,672 | -0.25(-0.41%) |
Jun 07, 2023 | 59.15 | 61.25 | 58.79 | 60.80 | 576,012 | +1.88(+3.19%) |
Jun 06, 2023 | 57.45 | 59.32 | 57.45 | 58.92 | 461,842 | +1.56(+2.72%) |
Jun 05, 2023 | 57.74 | 58.61 | 56.94 | 57.35 | 329,147 | -0.71(-1.22%) |
Jun 02, 2023 | 56.24 | 58.11 | 56.17 | 58.06 | 469,912 | +1.82(+3.24%) |
Jun 01, 2023 | 56.88 | 56.88 | 56.05 | 56.24 | 472,264 | -0.51(-0.91%) |
May 31, 2023 | 57.15 | 57.46 | 56.40 | 56.75 | 710,722 | -0.45(-0.78%) |
May 30, 2023 | 57.08 | 57.40 | 56.53 | 57.20 | 590,579 | +0.64(+1.13%) |
May 26, 2023 | 55.36 | 56.61 | 55.36 | 56.56 | 437,428 | +1.10(+1.98%) |
May 25, 2023 | 56.54 | 56.54 | 54.72 | 55.46 | 1,078,298 | -0.80(-1.43%) |
May 24, 2023 | 56.31 | 56.64 | 55.83 | 56.27 | 681,189 | -0.03(-0.05%) |
May 23, 2023 | 56.32 | 57.10 | 56.13 | 56.30 | 687,880 | +0.13(+0.22%) |
May 22, 2023 | 55.70 | 56.38 | 54.68 | 56.17 | 787,089 | +0.48(+0.85%) |
May 19, 2023 | 55.88 | 56.28 | 55.23 | 55.70 | 657,910 | +0.34(+0.61%) |
May 18, 2023 | 54.50 | 55.51 | 54.10 | 55.36 | 433,398 | +0.45(+0.81%) |
May 17, 2023 | 54.32 | 54.96 | 54.13 | 54.91 | 373,788 | +0.83(+1.54%) |
May 16, 2023 | 54.13 | 54.50 | 53.81 | 54.08 | 300,379 | -0.03(-0.05%) |
May 15, 2023 | 54.71 | 54.76 | 53.71 | 54.11 | 239,751 | -0.48(-0.89%) |
May 12, 2023 | 54.60 | 54.85 | 53.46 | 54.59 | 621,731 | +0.42(+0.77%) |
May 11, 2023 | 54.63 | 54.63 | 53.42 | 54.17 | 365,797 | -0.70(-1.28%) |
May 10, 2023 | 54.18 | 54.89 | 53.84 | 54.87 | 452,744 | +1.38(+2.58%) |
May 09, 2023 | 54.31 | 54.63 | 52.80 | 53.49 | 666,574 | -0.35(-0.66%) |
May 08, 2023 | 54.10 | 54.32 | 53.39 | 53.85 | 421,104 | -0.12(-0.21%) |
May 05, 2023 | 52.29 | 54.00 | 52.29 | 53.96 | 575,252 | +2.16(+4.17%) |
May 04, 2023 | 52.47 | 52.69 | 51.58 | 51.80 | 707,437 | -1.08(-2.05%) |
May 03, 2023 | 52.30 | 53.82 | 52.29 | 52.89 | 656,666 | +0.95(+1.83%) |
May 02, 2023 | 53.94 | 53.95 | 51.91 | 51.94 | 569,314 | -2.21(-4.07%) |
May 01, 2023 | 54.04 | 54.99 | 53.85 | 54.14 | 400,833 | +0.44(+0.82%) |
Apr 28, 2023 | 54.30 | 54.43 | 53.62 | 53.70 | 492,185 | -0.34(-0.62%) |
Apr 27, 2023 | 52.81 | 54.05 | 52.50 | 54.04 | 560,710 | +1.29(+2.45%) |
Apr 26, 2023 | 53.59 | 53.81 | 52.30 | 52.74 | 463,441 | -1.17(-2.17%) |
Apr 25, 2023 | 54.81 | 55.09 | 53.85 | 53.91 | 303,912 | -1.32(-2.40%) |
Apr 24, 2023 | 55.27 | 55.61 | 54.90 | 55.24 | 607,735 | +0.12(+0.21%) |
Apr 21, 2023 | 55.16 | 55.66 | 54.73 | 55.12 | 388,611 | +0.36(+0.67%) |
Apr 20, 2023 | 55.68 | 55.70 | 54.28 | 54.76 | 1,083,843 | -0.90(-1.62%) |
Apr 19, 2023 | 55.31 | 55.83 | 55.06 | 55.66 | 771,059 | +0.52(+0.94%) |
Apr 18, 2023 | 56.71 | 56.87 | 54.88 | 55.14 | 641,475 | -1.40(-2.48%) |
Apr 17, 2023 | 56.63 | 57.01 | 55.62 | 56.54 | 616,969 | -0.03(-0.05%) |
Apr 14, 2023 | 57.00 | 57.15 | 56.22 | 56.57 | 547,178 | -0.69(-1.21%) |
Apr 13, 2023 | 57.06 | 57.60 | 55.74 | 57.26 | 684,065 | -0.05(-0.08%) |
Apr 12, 2023 | 58.24 | 58.49 | 57.08 | 57.31 | 481,888 | -0.77(-1.32%) |
Apr 11, 2023 | 58.39 | 58.76 | 58.05 | 58.08 | 467,408 | -0.08(-0.13%) |
Apr 10, 2023 | 57.70 | 58.17 | 57.25 | 58.15 | 743,212 | +0.24(+0.41%) |
Apr 06, 2023 | 58.70 | 58.70 | 57.17 | 57.91 | 530,753 | -0.37(-0.64%) |
Apr 05, 2023 | 57.76 | 58.82 | 57.76 | 58.29 | 514,172 | +0.76(+1.32%) |
Apr 04, 2023 | 57.87 | 57.91 | 56.72 | 57.53 | 447,413 | -0.30(-0.51%) |
Apr 03, 2023 | 59.72 | 59.85 | 57.70 | 57.83 | 709,882 | -2.06(-3.44%) |
Mar 31, 2023 | 59.97 | 60.39 | 59.46 | 59.89 | 722,833 | +0.01(+0.02%) |
Mar 30, 2023 | 60.72 | 61.06 | 59.63 | 59.88 | 601,556 | -0.37(-0.62%) |
Mar 29, 2023 | 59.18 | 60.25 | 58.91 | 60.25 | 575,504 | +1.61(+2.75%) |
Mar 28, 2023 | 58.50 | 59.19 | 58.42 | 58.64 | 576,317 | -0.16(-0.28%) |
Mar 27, 2023 | 59.32 | 59.54 | 58.61 | 58.81 | 571,614 | +0.07(+0.11%) |
Mar 24, 2023 | 57.14 | 58.80 | 57.09 | 58.74 | 1,477,832 | +1.75(+3.08%) |
Mar 23, 2023 | 58.02 | 58.97 | 56.39 | 56.98 | 1,121,192 | -1.17(-2.01%) |
Mar 22, 2023 | 58.84 | 59.89 | 58.05 | 58.15 | 978,603 | -0.70(-1.19%) |
Mar 21, 2023 | 59.45 | 59.64 | 57.71 | 58.85 | 973,081 | -0.34(-0.57%) |
Mar 20, 2023 | 58.21 | 59.66 | 58.21 | 59.19 | 1,131,073 | +1.34(+2.32%) |
Mar 17, 2023 | 57.65 | 57.99 | 57.49 | 57.85 | 1,386,525 | +0.02(+0.03%) |
Mar 16, 2023 | 57.54 | 58.81 | 57.25 | 57.83 | 522,101 | -0.22(-0.38%) |
Mar 15, 2023 | 57.99 | 58.88 | 57.53 | 58.05 | 896,989 | -0.59(-1.01%) |
Mar 14, 2023 | 58.67 | 59.55 | 57.65 | 58.64 | 668,289 | +1.05(+1.83%) |
Mar 13, 2023 | 57.17 | 59.05 | 56.59 | 57.59 | 987,065 | +0.73(+1.28%) |
Mar 10, 2023 | 57.01 | 57.01 | 55.38 | 56.86 | 1,298,706 | -0.34(-0.59%) |
Mar 09, 2023 | 60.03 | 60.03 | 57.05 | 57.19 | 553,980 | -2.70(-4.51%) |
Mar 08, 2023 | 59.12 | 59.99 | 58.64 | 59.90 | 2,189,879 | +2.24(+3.89%) |
Mar 07, 2023 | 58.05 | 58.60 | 57.33 | 57.65 | 455,006 | -0.25(-0.43%) |
Mar 06, 2023 | 57.68 | 58.07 | 57.37 | 57.90 | 386,469 | +0.01(+0.02%) |
Mar 03, 2023 | 57.74 | 58.42 | 57.18 | 57.89 | 389,300 | +0.33(+0.57%) |
Mar 02, 2023 | 56.86 | 58.26 | 55.55 | 57.57 | 851,934 | +0.28(+0.49%) |
Mar 01, 2023 | 60.05 | 60.37 | 56.55 | 57.29 | 1,004,599 | -3.14(-5.19%) |
Feb 28, 2023 | 60.94 | 61.20 | 59.73 | 60.43 | 617,511 | -0.88(-1.44%) |
Feb 27, 2023 | 61.72 | 62.32 | 60.97 | 61.31 | 284,164 | -0.12(-0.19%) |
Feb 24, 2023 | 61.19 | 61.49 | 60.63 | 61.42 | 237,423 | -0.54(-0.87%) |
Feb 23, 2023 | 61.73 | 62.43 | 61.73 | 61.96 | 331,579 | +0.50(+0.81%) |
Feb 22, 2023 | 61.34 | 62.45 | 61.30 | 61.46 | 337,983 | +0.25(+0.41%) |
Feb 21, 2023 | 62.09 | 62.09 | 61.06 | 61.21 | 267,218 | -1.22(-1.95%) |
Feb 17, 2023 | 61.87 | 62.82 | 61.24 | 62.43 | 636,238 | +0.71(+1.15%) |
Feb 16, 2023 | 61.48 | 62.29 | 60.90 | 61.72 | 324,838 | -0.59(-0.95%) |
Feb 15, 2023 | 61.23 | 62.35 | 60.44 | 62.32 | 352,628 | +0.85(+1.39%) |
Feb 14, 2023 | 63.00 | 63.18 | 61.44 | 61.46 | 353,628 | -1.96(-3.08%) |
Feb 13, 2023 | 62.86 | 63.44 | 62.15 | 63.42 | 385,961 | +0.54(+0.86%) |
Feb 10, 2023 | 61.49 | 62.92 | 61.49 | 62.88 | 285,242 | +1.18(+1.91%) |
Feb 09, 2023 | 62.43 | 62.92 | 61.49 | 61.70 | 388,731 | -0.74(-1.19%) |
Feb 08, 2023 | 62.94 | 63.46 | 62.34 | 62.44 | 335,551 | -1.18(-1.85%) |
Feb 07, 2023 | 63.15 | 63.85 | 62.24 | 63.62 | 335,097 | -0.05(-0.07%) |
Feb 06, 2023 | 62.97 | 63.79 | 62.37 | 63.67 | 241,468 | +0.47(+0.74%) |
Feb 03, 2023 | 63.29 | 63.67 | 62.12 | 63.20 | 223,355 | -0.19(-0.30%) |
Feb 02, 2023 | 63.97 | 64.63 | 63.09 | 63.39 | 290,035 | -0.37(-0.58%) |
Feb 01, 2023 | 63.13 | 64.32 | 61.94 | 63.76 | 340,097 | +0.17(+0.27%) |
Jan 31, 2023 | 62.86 | 63.61 | 62.19 | 63.59 | 779,946 | +1.03(+1.64%) |
Jan 30, 2023 | 62.47 | 62.91 | 62.13 | 62.56 | 442,709 | -0.14(-0.23%) |
Jan 27, 2023 | 63.00 | 63.48 | 62.38 | 62.71 | 320,006 | -0.22(-0.35%) |
Jan 26, 2023 | 63.69 | 63.89 | 62.40 | 62.92 | 178,701 | -0.80(-1.25%) |
Jan 25, 2023 | 62.75 | 64.18 | 62.75 | 63.72 | 210,100 | +0.68(+1.09%) |
Jan 24, 2023 | 63.19 | 63.19 | 62.06 | 63.04 | 216,854 | -0.17(-0.27%) |
Jan 23, 2023 | 62.79 | 63.90 | 62.46 | 63.21 | 216,624 | +0.36(+0.57%) |
Jan 20, 2023 | 63.21 | 63.21 | 60.94 | 62.85 | 1,021,694 | -0.06(-0.09%) |
Jan 19, 2023 | 62.00 | 62.93 | 61.80 | 62.91 | 359,309 | +0.50(+0.81%) |
Jan 18, 2023 | 63.20 | 63.50 | 62.07 | 62.40 | 291,261 | -0.41(-0.65%) |
Jan 17, 2023 | 62.72 | 63.04 | 62.27 | 62.81 | 376,971 | +0.09(+0.15%) |
Jan 13, 2023 | 63.31 | 63.31 | 62.38 | 62.72 | 362,499 | -0.60(-0.95%) |
Jan 12, 2023 | 63.12 | 63.65 | 62.80 | 63.31 | 393,453 | +0.66(+1.05%) |
Jan 11, 2023 | 62.27 | 62.96 | 62.09 | 62.66 | 1,097,545 | +0.16(+0.26%) |
Jan 10, 2023 | 61.45 | 62.54 | 61.45 | 62.50 | 300,849 | +0.90(+1.47%) |
Jan 09, 2023 | 61.43 | 62.53 | 61.36 | 61.59 | 414,290 | -0.32(-0.52%) |
Jan 06, 2023 | 60.09 | 62.08 | 60.06 | 61.92 | 512,448 | +2.19(+3.66%) |
Jan 05, 2023 | 60.88 | 61.43 | 59.28 | 59.73 | 389,236 | -1.43(-2.33%) |
Jan 04, 2023 | 59.24 | 61.28 | 59.12 | 61.16 | 576,302 | +2.46(+4.19%) |
Jan 03, 2023 | 59.41 | 59.64 | 57.72 | 58.70 | 303,287 | -0.10(-0.16%) |
Dec 30, 2022 | 59.29 | 59.47 | 58.57 | 58.79 | 370,124 | -0.63(-1.06%) |
Dec 29, 2022 | 59.67 | 60.45 | 59.42 | 59.42 | 323,065 | -0.06(-0.10%) |
Dec 28, 2022 | 59.01 | 59.74 | 58.99 | 59.48 | 310,672 | +0.39(+0.66%) |
Dec 27, 2022 | 59.15 | 59.15 | 58.06 | 59.09 | 235,847 | -0.02(-0.03%) |
Dec 23, 2022 | 58.45 | 59.85 | 58.45 | 59.10 | 510,447 | +0.56(+0.96%) |
Dec 22, 2022 | 59.33 | 59.33 | 56.54 | 58.54 | 688,537 | -1.30(-2.18%) |
Dec 21, 2022 | 59.47 | 60.84 | 59.41 | 59.85 | 625,097 | +0.67(+1.14%) |
Dec 20, 2022 | 59.67 | 60.18 | 59.01 | 59.17 | 575,562 | -0.62(-1.03%) |
Dec 19, 2022 | 60.52 | 61.03 | 59.53 | 59.79 | 622,331 | -0.72(-1.19%) |
Dec 16, 2022 | 60.91 | 60.91 | 58.65 | 60.51 | 2,453,139 | -1.24(-2.00%) |
Dec 15, 2022 | 67.59 | 67.59 | 60.81 | 61.75 | 2,410,229 | -6.00(-8.86%) |
Dec 14, 2022 | 67.46 | 69.31 | 67.18 | 67.75 | 500,631 | +0.29(+0.44%) |
Dec 13, 2022 | 68.88 | 69.74 | 67.23 | 67.46 | 814,071 | -0.51(-0.75%) |
Dec 12, 2022 | 67.60 | 68.24 | 66.77 | 67.97 | 462,773 | +0.83(+1.23%) |
Dec 09, 2022 | 66.43 | 68.03 | 66.23 | 67.14 | 375,604 | +0.48(+0.73%) |
Dec 08, 2022 | 65.54 | 67.20 | 64.80 | 66.66 | 630,469 | +0.97(+1.48%) |
Dec 07, 2022 | 65.61 | 66.53 | 65.14 | 65.69 | 361,832 | -0.02(-0.03%) |
Dec 06, 2022 | 65.28 | 66.05 | 64.40 | 65.71 | 467,612 | +0.12(+0.19%) |
Dec 05, 2022 | 64.55 | 65.64 | 64.14 | 65.58 | 353,072 | +1.04(+1.60%) |
Dec 02, 2022 | 63.37 | 65.00 | 62.86 | 64.55 | 427,849 | +0.63(+0.98%) |
Dec 01, 2022 | 64.96 | 66.14 | 63.55 | 63.92 | 571,291 | -1.12(-1.72%) |
Nov 30, 2022 | 64.52 | 65.11 | 60.95 | 65.04 | 1,474,650 | +0.53(+0.82%) |
Nov 29, 2022 | 64.52 | 64.89 | 63.88 | 64.51 | 376,503 | -0.23(-0.35%) |
Nov 28, 2022 | 65.96 | 66.06 | 64.52 | 64.74 | 531,489 | -1.78(-2.67%) |
Nov 25, 2022 | 67.77 | 67.91 | 66.51 | 66.52 | 206,493 | -0.39(-0.58%) |
Nov 23, 2022 | 66.14 | 67.11 | 65.69 | 66.91 | 363,665 | +0.70(+1.06%) |
Nov 22, 2022 | 65.56 | 66.94 | 65.38 | 66.20 | 712,871 | +1.16(+1.78%) |
Nov 21, 2022 | 63.44 | 65.60 | 63.31 | 65.04 | 786,308 | +1.58(+2.48%) |
Nov 18, 2022 | 62.02 | 63.60 | 61.29 | 63.47 | 481,666 | +2.32(+3.79%) |
Nov 17, 2022 | 61.52 | 61.58 | 59.95 | 61.15 | 337,462 | -0.87(-1.41%) |
Nov 16, 2022 | 61.97 | 62.68 | 61.49 | 62.02 | 359,217 | +0.01(+0.02%) |
Nov 15, 2022 | 61.22 | 62.59 | 60.95 | 62.01 | 681,411 | +1.80(+2.98%) |
Nov 14, 2022 | 62.30 | 62.58 | 60.17 | 60.22 | 521,538 | -2.33(-3.72%) |
Nov 11, 2022 | 61.67 | 62.85 | 61.24 | 62.54 | 983,111 | +0.88(+1.42%) |
Nov 10, 2022 | 61.50 | 61.71 | 59.15 | 61.67 | 759,728 | +1.36(+2.26%) |
Nov 09, 2022 | 63.72 | 64.59 | 60.09 | 60.30 | 782,825 | -3.18(-5.01%) |
Nov 08, 2022 | 64.71 | 65.76 | 62.81 | 63.49 | 1,521,279 | -1.56(-2.40%) |
Nov 07, 2022 | 66.30 | 66.30 | 63.34 | 65.05 | 806,471 | -1.18(-1.78%) |
Nov 04, 2022 | 66.25 | 66.90 | 65.58 | 66.22 | 966,993 | +0.26(+0.40%) |
Nov 03, 2022 | 66.34 | 66.53 | 65.21 | 65.96 | 730,705 | -1.30(-1.93%) |
Nov 02, 2022 | 68.34 | 70.06 | 67.23 | 67.26 | 686,605 | -1.08(-1.58%) |
Nov 01, 2022 | 68.98 | 69.57 | 67.87 | 68.34 | 407,264 | -0.43(-0.63%) |
Oct 31, 2022 | 69.43 | 69.94 | 68.61 | 68.78 | 461,936 | -0.77(-1.11%) |
Oct 28, 2022 | 67.82 | 69.60 | 67.82 | 69.55 | 358,736 | +1.73(+2.55%) |
Oct 27, 2022 | 66.83 | 68.51 | 66.83 | 67.82 | 527,432 | +1.45(+2.18%) |
Oct 26, 2022 | 67.08 | 67.39 | 65.95 | 66.37 | 331,848 | +0.12(+0.18%) |
Oct 25, 2022 | 64.83 | 66.36 | 64.55 | 66.24 | 325,309 | +1.52(+2.36%) |
Oct 24, 2022 | 66.42 | 67.15 | 64.45 | 64.72 | 590,904 | -1.50(-2.26%) |
Oct 21, 2022 | 65.33 | 66.67 | 65.16 | 66.22 | 400,317 | +0.45(+0.69%) |
Oct 20, 2022 | 67.66 | 67.66 | 65.67 | 65.76 | 372,546 | -1.77(-2.62%) |
Oct 19, 2022 | 67.45 | 67.82 | 67.03 | 67.53 | 393,537 | -0.25(-0.37%) |
Oct 18, 2022 | 66.66 | 67.79 | 66.66 | 67.79 | 384,611 | +1.58(+2.39%) |
Oct 17, 2022 | 64.98 | 66.81 | 64.98 | 66.21 | 634,793 | +1.49(+2.30%) |
Oct 14, 2022 | 65.02 | 65.18 | 64.00 | 64.72 | 466,748 | +0.11(+0.17%) |
Oct 13, 2022 | 62.98 | 65.21 | 62.86 | 64.61 | 565,047 | +1.38(+2.19%) |
Oct 12, 2022 | 64.12 | 64.36 | 62.95 | 63.22 | 1,431,710 | -0.88(-1.37%) |
Oct 11, 2022 | 63.09 | 65.15 | 62.66 | 64.10 | 701,045 | +0.88(+1.38%) |
Oct 10, 2022 | 64.02 | 64.90 | 63.10 | 63.22 | 562,538 | -0.81(-1.26%) |
Oct 07, 2022 | 65.13 | 65.29 | 63.42 | 64.03 | 641,743 | -0.71(-1.09%) |
Oct 06, 2022 | 65.46 | 65.46 | 63.70 | 64.74 | 349,957 | -1.04(-1.59%) |
Oct 05, 2022 | 66.43 | 66.53 | 64.01 | 65.78 | 472,151 | -1.55(-2.31%) |
Oct 04, 2022 | 66.86 | 67.98 | 66.69 | 67.33 | 554,106 | +0.56(+0.85%) |
Oct 03, 2022 | 66.80 | 68.22 | 65.94 | 66.77 | 420,011 | +1.12(+1.71%) |
Sep 30, 2022 | 67.06 | 67.11 | 65.57 | 65.65 | 448,614 | -1.56(-2.32%) |
Sep 29, 2022 | 69.42 | 69.42 | 66.43 | 67.21 | 386,215 | -2.67(-3.82%) |
Sep 28, 2022 | 69.98 | 70.56 | 68.88 | 69.89 | 352,661 | +0.56(+0.80%) |
Sep 27, 2022 | 70.72 | 71.53 | 69.23 | 69.33 | 302,754 | -1.17(-1.66%) |
Sep 26, 2022 | 71.85 | 72.30 | 69.86 | 70.50 | 359,230 | -1.69(-2.35%) |
Sep 23, 2022 | 73.42 | 73.59 | 71.48 | 72.19 | 337,855 | -1.92(-2.59%) |
Sep 22, 2022 | 73.89 | 75.43 | 73.36 | 74.11 | 598,856 | +0.08(+0.11%) |
Sep 21, 2022 | 76.14 | 76.57 | 74.02 | 74.03 | 411,420 | -1.68(-2.23%) |
Sep 20, 2022 | 76.55 | 76.63 | 74.83 | 75.71 | 476,593 | -1.26(-1.64%) |
Sep 19, 2022 | 76.23 | 76.98 | 75.86 | 76.97 | 267,151 | +0.52(+0.68%) |
Sep 16, 2022 | 76.14 | 76.57 | 75.48 | 76.46 | 1,615,206 | -0.13(-0.17%) |
Sep 15, 2022 | 77.17 | 77.41 | 75.93 | 76.59 | 667,817 | -0.88(-1.13%) |
Sep 14, 2022 | 76.37 | 77.58 | 76.37 | 77.46 | 521,127 | +0.94(+1.23%) |
Sep 13, 2022 | 76.70 | 77.54 | 76.28 | 76.52 | 939,488 | -0.99(-1.27%) |
Sep 12, 2022 | 77.71 | 78.11 | 77.02 | 77.51 | 640,320 | +0.21(+0.27%) |
Sep 09, 2022 | 78.31 | 78.69 | 77.20 | 77.30 | 495,585 | -0.28(-0.36%) |
Sep 08, 2022 | 76.94 | 78.17 | 75.78 | 77.58 | 1,309,496 | +0.63(+0.82%) |
Sep 07, 2022 | 75.43 | 77.85 | 75.43 | 76.95 | 626,070 | +1.60(+2.12%) |
Sep 06, 2022 | 75.53 | 76.08 | 74.93 | 75.35 | 929,329 | -0.25(-0.34%) |
Sep 02, 2022 | 74.42 | 76.02 | 73.76 | 75.61 | 1,022,135 | +0.87(+1.16%) |
Sep 01, 2022 | 73.06 | 75.01 | 72.94 | 74.74 | 742,552 | +1.47(+2.00%) |
Aug 31, 2022 | 73.04 | 73.79 | 72.72 | 73.27 | 554,185 | -0.38(-0.51%) |
Aug 30, 2022 | 75.32 | 75.46 | 73.34 | 73.65 | 286,726 | -1.39(-1.86%) |
Aug 29, 2022 | 74.14 | 75.45 | 73.58 | 75.04 | 208,035 | +0.30(+0.40%) |
Aug 26, 2022 | 76.24 | 76.24 | 74.64 | 74.74 | 307,346 | -1.47(-1.93%) |
Aug 25, 2022 | 75.39 | 76.23 | 75.07 | 76.21 | 168,820 | +0.77(+1.02%) |
Aug 24, 2022 | 74.41 | 75.58 | 74.01 | 75.44 | 422,185 | +1.34(+1.80%) |
Aug 23, 2022 | 74.22 | 74.67 | 73.39 | 74.10 | 446,961 | +0.06(+0.08%) |
Aug 22, 2022 | 75.02 | 75.74 | 73.92 | 74.05 | 477,350 | -1.60(-2.12%) |
Aug 19, 2022 | 74.80 | 76.05 | 74.59 | 75.65 | 1,028,873 | +0.85(+1.13%) |
Aug 18, 2022 | 74.72 | 75.53 | 74.51 | 74.80 | 511,923 | +0.08(+0.10%) |
Aug 17, 2022 | 75.95 | 76.33 | 74.16 | 74.72 | 702,165 | -0.58(-0.77%) |
Aug 16, 2022 | 73.58 | 75.68 | 73.58 | 75.31 | 399,774 | +1.27(+1.72%) |
Aug 15, 2022 | 72.62 | 74.15 | 72.28 | 74.04 | 535,762 | +1.20(+1.65%) |
Aug 12, 2022 | 71.06 | 73.05 | 71.06 | 72.83 | 943,844 | +2.33(+3.31%) |
Aug 11, 2022 | 70.53 | 71.89 | 70.49 | 70.50 | 501,393 | -0.16(-0.22%) |
Aug 10, 2022 | 72.35 | 72.35 | 69.70 | 70.66 | 748,622 | -2.55(-3.48%) |
Aug 09, 2022 | 72.58 | 73.47 | 72.27 | 73.20 | 600,636 | +0.72(+0.99%) |
Aug 08, 2022 | 71.24 | 72.64 | 71.24 | 72.49 | 605,680 | +1.24(+1.74%) |
Aug 05, 2022 | 70.32 | 71.32 | 70.07 | 71.24 | 818,856 | +0.51(+0.73%) |
Aug 04, 2022 | 70.63 | 71.91 | 70.44 | 70.73 | 945,123 | -0.07(-0.11%) |
Aug 03, 2022 | 72.10 | 72.71 | 69.25 | 70.81 | 2,040,742 | -10.71(-13.14%) |
Aug 02, 2022 | 82.25 | 82.42 | 81.44 | 81.51 | 215,596 | -0.66(-0.81%) |
Aug 01, 2022 | 80.92 | 82.33 | 80.12 | 82.18 | 348,988 | +1.00(+1.23%) |
Jul 29, 2022 | 81.82 | 82.52 | 81.16 | 81.18 | 506,985 | -0.76(-0.92%) |
Jul 28, 2022 | 80.75 | 82.07 | 80.39 | 81.93 | 401,519 | +2.05(+2.57%) |
Jul 27, 2022 | 79.62 | 80.08 | 78.45 | 79.88 | 357,456 | -0.49(-0.60%) |
Jul 26, 2022 | 79.48 | 80.73 | 79.12 | 80.36 | 330,744 | +1.14(+1.44%) |
Jul 25, 2022 | 78.89 | 79.90 | 78.80 | 79.23 | 505,297 | -0.23(-0.29%) |
Jul 22, 2022 | 79.17 | 79.46 | 78.44 | 79.46 | 375,782 | +0.82(+1.04%) |
Jul 21, 2022 | 77.35 | 78.69 | 76.68 | 78.64 | 420,531 | +0.35(+0.44%) |
Jul 20, 2022 | 79.63 | 79.63 | 77.83 | 78.29 | 292,634 | -1.33(-1.66%) |
Jul 19, 2022 | 79.26 | 80.36 | 79.20 | 79.62 | 292,592 | +0.49(+0.63%) |
Jul 18, 2022 | 80.10 | 80.27 | 79.09 | 79.12 | 330,779 | -0.64(-0.81%) |
Jul 15, 2022 | 80.84 | 80.93 | 79.23 | 79.77 | 381,071 | -0.16(-0.20%) |
Jul 14, 2022 | 79.26 | 80.24 | 79.26 | 79.93 | 257,470 | -0.49(-0.62%) |
Jul 13, 2022 | 79.01 | 80.89 | 78.99 | 80.42 | 256,095 | +0.78(+0.98%) |
Jul 12, 2022 | 80.42 | 80.89 | 79.01 | 79.64 | 776,418 | -1.23(-1.52%) |
Jul 11, 2022 | 80.46 | 81.34 | 80.22 | 80.87 | 141,211 | +0.27(+0.34%) |
Jul 08, 2022 | 81.04 | 81.32 | 80.27 | 80.60 | 326,613 | -0.05(-0.06%) |
Jul 07, 2022 | 81.40 | 81.70 | 80.16 | 80.64 | 312,974 | -0.07(-0.09%) |
Jul 06, 2022 | 79.86 | 81.69 | 79.54 | 80.72 | 310,339 | +0.64(+0.80%) |
Jul 05, 2022 | 81.94 | 81.94 | 79.24 | 80.08 | 442,481 | -2.07(-2.52%) |