Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 97.22 | 97.22 | 96.13 | 97.15 | 1,217,985 | +0.18(+0.18%) |
Jul 28, 2023 | 97.82 | 98.14 | 96.53 | 96.98 | 676,296 | +0.23(+0.24%) |
Jul 27, 2023 | 99.00 | 99.19 | 96.59 | 96.74 | 577,888 | -1.75(-1.78%) |
Jul 26, 2023 | 99.07 | 99.53 | 98.25 | 98.50 | 932,430 | -0.78(-0.79%) |
Jul 25, 2023 | 98.14 | 100.44 | 98.10 | 99.28 | 1,036,517 | +0.90(+0.92%) |
Jul 24, 2023 | 99.07 | 99.87 | 98.04 | 98.38 | 459,597 | -1.05(-1.05%) |
Jul 21, 2023 | 100.54 | 100.74 | 99.41 | 99.43 | 468,071 | -0.63(-0.63%) |
Jul 20, 2023 | 99.16 | 100.63 | 98.97 | 100.05 | 671,074 | +0.11(+0.11%) |
Jul 19, 2023 | 99.59 | 100.88 | 99.11 | 99.94 | 779,450 | +0.31(+0.31%) |
Jul 18, 2023 | 99.96 | 100.82 | 99.50 | 99.63 | 1,035,278 | +0.78(+0.79%) |
Jul 17, 2023 | 98.65 | 99.57 | 98.25 | 98.85 | 654,579 | -0.09(-0.09%) |
Jul 14, 2023 | 99.35 | 99.92 | 97.67 | 98.94 | 806,428 | -0.06(-0.06%) |
Jul 13, 2023 | 95.83 | 99.03 | 95.14 | 98.99 | 1,119,051 | +4.35(+4.59%) |
Jul 12, 2023 | 95.15 | 95.70 | 94.14 | 94.65 | 704,983 | +1.14(+1.21%) |
Jul 11, 2023 | 92.15 | 94.45 | 91.74 | 93.51 | 730,442 | +1.74(+1.90%) |
Jul 10, 2023 | 92.13 | 92.90 | 91.70 | 91.77 | 581,129 | -1.14(-1.22%) |
Jul 07, 2023 | 91.36 | 93.25 | 91.36 | 92.90 | 657,772 | +1.08(+1.17%) |
Jul 06, 2023 | 92.45 | 92.77 | 91.01 | 91.83 | 716,050 | -1.86(-1.99%) |
Jul 05, 2023 | 94.50 | 94.50 | 93.45 | 93.69 | 588,622 | -0.81(-0.86%) |
Jul 03, 2023 | 93.89 | 95.06 | 93.60 | 94.50 | 360,484 | +0.16(+0.17%) |
Jun 30, 2023 | 94.43 | 95.31 | 94.15 | 94.34 | 1,003,612 | +0.70(+0.75%) |
Jun 29, 2023 | 92.45 | 93.71 | 92.28 | 93.64 | 1,142,406 | +1.36(+1.48%) |
Jun 28, 2023 | 90.83 | 92.52 | 90.51 | 92.28 | 533,741 | +1.19(+1.31%) |
Jun 27, 2023 | 90.12 | 92.41 | 89.90 | 91.08 | 1,207,716 | +1.28(+1.43%) |
Jun 26, 2023 | 88.61 | 90.97 | 88.61 | 89.80 | 775,628 | +1.27(+1.44%) |
Jun 23, 2023 | 89.59 | 90.29 | 88.41 | 88.53 | 1,434,075 | -2.14(-2.37%) |
Jun 22, 2023 | 90.82 | 91.45 | 89.93 | 90.67 | 783,102 | -0.53(-0.58%) |
Jun 21, 2023 | 91.18 | 91.74 | 90.50 | 91.20 | 774,591 | -0.23(-0.26%) |
Jun 20, 2023 | 91.31 | 92.10 | 90.73 | 91.44 | 816,981 | -1.03(-1.11%) |
Jun 16, 2023 | 93.43 | 93.43 | 92.40 | 92.46 | 1,836,675 | -0.82(-0.88%) |
Jun 15, 2023 | 90.93 | 93.33 | 90.58 | 93.29 | 1,275,079 | +13.79(+17.34%) |
May 08, 2023 | 79.73 | 81.34 | 79.15 | 79.50 | 1,150,453 | +0.01(+0.01%) |
May 05, 2023 | 78.35 | 79.69 | 78.01 | 79.49 | 872,403 | +2.35(+3.04%) |
May 04, 2023 | 79.55 | 79.55 | 75.63 | 77.14 | 1,449,679 | -2.48(-3.12%) |
May 03, 2023 | 79.70 | 81.23 | 79.38 | 79.63 | 949,930 | -0.36(-0.45%) |
May 02, 2023 | 82.26 | 82.35 | 79.18 | 79.98 | 1,760,026 | -3.02(-3.63%) |
May 01, 2023 | 85.53 | 87.57 | 82.65 | 83.00 | 2,035,806 | -1.96(-2.31%) |
Apr 28, 2023 | 79.71 | 85.36 | 78.89 | 84.96 | 1,393,545 | +4.02(+4.96%) |
Apr 27, 2023 | 79.98 | 81.27 | 79.02 | 80.94 | 1,131,036 | +1.77(+2.23%) |
Apr 26, 2023 | 80.52 | 81.25 | 78.89 | 79.18 | 830,212 | -1.59(-1.97%) |
Apr 25, 2023 | 83.69 | 83.91 | 80.29 | 80.77 | 797,565 | -3.47(-4.12%) |
Apr 24, 2023 | 84.22 | 84.64 | 83.49 | 84.24 | 553,192 | +0.24(+0.29%) |
Apr 21, 2023 | 83.68 | 84.28 | 82.80 | 84.00 | 744,506 | +0.33(+0.39%) |
Apr 20, 2023 | 83.30 | 84.20 | 82.96 | 83.67 | 824,892 | -0.61(-0.73%) |
Apr 19, 2023 | 82.57 | 84.43 | 82.57 | 84.28 | 1,290,397 | +1.04(+1.25%) |
Apr 18, 2023 | 80.64 | 83.68 | 80.44 | 83.24 | 1,622,269 | +2.78(+3.46%) |
Apr 17, 2023 | 79.94 | 80.65 | 79.55 | 80.46 | 955,094 | +0.09(+0.11%) |
Apr 14, 2023 | 82.40 | 82.69 | 79.68 | 80.37 | 670,428 | -1.72(-2.09%) |
Apr 13, 2023 | 79.70 | 82.19 | 79.38 | 82.09 | 828,228 | +2.89(+3.65%) |
Apr 12, 2023 | 79.07 | 79.68 | 78.15 | 79.20 | 947,174 | +1.07(+1.37%) |
Apr 11, 2023 | 78.47 | 79.56 | 77.73 | 78.13 | 861,735 | +0.01(+0.01%) |
Apr 10, 2023 | 76.88 | 78.25 | 76.56 | 78.12 | 821,357 | +0.81(+1.04%) |
Apr 06, 2023 | 76.48 | 77.50 | 76.27 | 77.32 | 641,573 | +0.48(+0.62%) |
Apr 05, 2023 | 77.56 | 78.36 | 76.51 | 76.84 | 810,198 | -1.60(-2.04%) |
Apr 04, 2023 | 80.07 | 80.56 | 77.95 | 78.44 | 815,555 | -1.36(-1.70%) |
Apr 03, 2023 | 80.29 | 81.48 | 79.50 | 79.80 | 767,258 | -1.13(-1.40%) |
Mar 31, 2023 | 79.64 | 81.01 | 79.35 | 80.94 | 672,285 | +2.06(+2.61%) |
Mar 30, 2023 | 79.80 | 79.91 | 78.86 | 78.88 | 624,645 | -0.08(-0.10%) |
Mar 29, 2023 | 78.50 | 79.00 | 77.42 | 78.96 | 724,912 | +1.26(+1.62%) |
Mar 28, 2023 | 78.80 | 79.17 | 77.09 | 77.70 | 638,436 | -0.96(-1.22%) |
Mar 27, 2023 | 78.46 | 79.58 | 78.05 | 78.66 | 941,118 | +0.67(+0.86%) |
Mar 24, 2023 | 76.75 | 78.55 | 75.17 | 77.99 | 1,744,000 | +0.01(+0.01%) |
Mar 23, 2023 | 77.20 | 79.82 | 77.17 | 77.98 | 2,107,443 | +1.36(+1.77%) |
Mar 22, 2023 | 76.45 | 79.15 | 75.88 | 76.62 | 1,920,720 | +0.46(+0.60%) |
Mar 21, 2023 | 72.90 | 76.33 | 72.78 | 76.16 | 807,331 | +3.67(+5.06%) |
Mar 20, 2023 | 73.30 | 73.71 | 71.74 | 72.50 | 861,460 | -0.30(-0.41%) |
Mar 17, 2023 | 73.57 | 74.02 | 72.21 | 72.80 | 1,872,550 | -1.18(-1.60%) |
Mar 16, 2023 | 71.59 | 74.80 | 71.02 | 73.98 | 1,164,981 | +1.63(+2.25%) |
Mar 15, 2023 | 70.59 | 72.64 | 70.41 | 72.35 | 1,739,280 | -0.30(-0.41%) |
Mar 14, 2023 | 72.03 | 73.23 | 70.99 | 72.65 | 1,696,519 | +2.82(+4.04%) |
Mar 13, 2023 | 69.34 | 71.47 | 68.51 | 69.83 | 2,703,152 | -1.71(-2.39%) |
Mar 10, 2023 | 76.19 | 76.19 | 71.11 | 71.53 | 2,848,205 | -5.20(-6.78%) |
Mar 09, 2023 | 79.96 | 80.57 | 76.61 | 76.74 | 989,590 | -3.23(-4.03%) |
Mar 08, 2023 | 79.09 | 80.27 | 78.89 | 79.96 | 590,559 | +0.94(+1.19%) |
Mar 07, 2023 | 79.99 | 80.43 | 78.49 | 79.02 | 717,321 | -1.36(-1.70%) |
Mar 06, 2023 | 79.76 | 81.62 | 79.76 | 80.39 | 968,955 | +0.59(+0.73%) |
Mar 03, 2023 | 77.91 | 80.06 | 77.29 | 79.80 | 1,006,791 | +1.88(+2.41%) |
Mar 02, 2023 | 76.66 | 77.92 | 76.47 | 77.92 | 778,571 | +0.41(+0.53%) |
Mar 01, 2023 | 76.99 | 77.82 | 76.81 | 77.51 | 928,455 | +0.10(+0.12%) |
Feb 28, 2023 | 77.30 | 78.02 | 77.01 | 77.41 | 1,253,100 | +0.46(+0.60%) |
Feb 27, 2023 | 78.01 | 78.40 | 76.75 | 76.95 | 712,598 | -0.02(-0.02%) |
Feb 24, 2023 | 77.06 | 77.64 | 76.69 | 76.97 | 792,663 | -1.73(-2.20%) |
Feb 23, 2023 | 78.44 | 78.93 | 77.57 | 78.70 | 660,255 | +1.09(+1.41%) |
Feb 22, 2023 | 77.43 | 78.26 | 77.09 | 77.60 | 590,739 | +0.30(+0.38%) |
Feb 21, 2023 | 78.23 | 78.76 | 76.61 | 77.30 | 836,094 | -2.49(-3.12%) |
Feb 17, 2023 | 79.89 | 80.51 | 79.25 | 79.79 | 533,825 | -0.37(-0.47%) |
Feb 16, 2023 | 78.85 | 81.44 | 78.53 | 80.17 | 595,844 | -0.14(-0.18%) |
Feb 15, 2023 | 79.94 | 80.65 | 79.42 | 80.31 | 1,365,677 | -0.27(-0.33%) |
Feb 14, 2023 | 81.45 | 82.22 | 80.53 | 80.58 | 1,329,069 | -0.99(-1.21%) |
Feb 13, 2023 | 82.76 | 82.98 | 81.40 | 81.57 | 1,759,478 | -0.36(-0.45%) |
Feb 10, 2023 | 80.13 | 82.78 | 79.56 | 81.93 | 867,635 | +1.88(+2.35%) |
Feb 09, 2023 | 84.01 | 84.01 | 79.46 | 80.05 | 1,800,619 | -2.07(-2.53%) |
Feb 08, 2023 | 81.91 | 82.47 | 81.28 | 82.12 | 1,385,277 | -0.30(-0.36%) |
Feb 07, 2023 | 80.83 | 82.44 | 80.26 | 82.42 | 875,708 | +1.18(+1.45%) |
Feb 06, 2023 | 80.21 | 81.48 | 79.72 | 81.24 | 1,140,069 | -0.39(-0.48%) |
Feb 03, 2023 | 79.75 | 82.25 | 79.75 | 81.63 | 1,171,667 | +0.38(+0.47%) |
Feb 02, 2023 | 82.34 | 82.69 | 80.26 | 81.25 | 1,999,394 | -0.03(-0.04%) |
Feb 01, 2023 | 79.33 | 81.98 | 79.27 | 81.28 | 891,528 | +1.60(+2.01%) |
Jan 31, 2023 | 78.02 | 79.70 | 77.56 | 79.68 | 721,469 | +1.74(+2.23%) |
Jan 30, 2023 | 78.62 | 79.43 | 77.93 | 77.94 | 839,661 | -1.65(-2.07%) |
Jan 27, 2023 | 77.63 | 79.80 | 77.56 | 79.59 | 1,184,515 | +1.62(+2.08%) |
Jan 26, 2023 | 75.93 | 78.36 | 75.50 | 77.97 | 837,320 | +2.70(+3.58%) |
Jan 25, 2023 | 74.38 | 75.36 | 73.39 | 75.27 | 539,844 | -0.15(-0.20%) |
Jan 24, 2023 | 75.86 | 76.49 | 75.08 | 75.42 | 427,320 | -1.04(-1.36%) |
Jan 23, 2023 | 76.00 | 77.13 | 75.46 | 76.46 | 979,011 | +0.97(+1.28%) |
Jan 20, 2023 | 73.37 | 75.55 | 73.13 | 75.49 | 921,991 | +2.59(+3.56%) |
Jan 19, 2023 | 74.07 | 74.33 | 71.98 | 72.90 | 994,229 | -1.96(-2.62%) |
Jan 18, 2023 | 75.46 | 76.11 | 74.67 | 74.86 | 952,712 | -0.10(-0.13%) |
Jan 17, 2023 | 74.21 | 75.32 | 74.21 | 74.95 | 851,459 | +0.58(+0.77%) |
Jan 13, 2023 | 73.29 | 74.58 | 72.41 | 74.38 | 782,590 | +0.69(+0.94%) |
Jan 12, 2023 | 71.72 | 74.00 | 70.99 | 73.69 | 1,386,632 | +2.58(+3.63%) |
Jan 11, 2023 | 69.80 | 71.16 | 69.58 | 71.10 | 938,200 | +1.56(+2.25%) |
Jan 10, 2023 | 68.78 | 69.73 | 68.43 | 69.54 | 926,337 | +0.60(+0.86%) |
Jan 09, 2023 | 67.11 | 69.52 | 66.67 | 68.94 | 854,693 | +2.57(+3.88%) |
Jan 06, 2023 | 65.53 | 66.84 | 64.72 | 66.37 | 1,122,605 | +1.60(+2.48%) |
Jan 05, 2023 | 66.09 | 66.26 | 64.60 | 64.77 | 1,214,152 | -1.86(-2.80%) |
Jan 04, 2023 | 66.04 | 67.08 | 65.43 | 66.63 | 1,047,548 | +1.01(+1.54%) |
Jan 03, 2023 | 66.67 | 67.22 | 64.78 | 65.62 | 846,803 | -0.09(-0.13%) |
Dec 30, 2022 | 65.15 | 66.22 | 64.66 | 65.71 | 879,966 | -0.22(-0.34%) |
Dec 29, 2022 | 64.26 | 65.96 | 63.86 | 65.93 | 720,830 | +2.26(+3.54%) |
Dec 28, 2022 | 63.97 | 64.42 | 63.49 | 63.67 | 728,043 | -0.59(-0.91%) |
Dec 27, 2022 | 65.28 | 65.46 | 64.14 | 64.26 | 881,861 | -0.73(-1.12%) |
Dec 23, 2022 | 63.98 | 65.23 | 63.90 | 64.99 | 549,244 | +0.40(+0.62%) |
Dec 22, 2022 | 65.13 | 65.41 | 63.40 | 64.58 | 895,210 | -1.46(-2.21%) |
Dec 21, 2022 | 65.24 | 66.37 | 64.85 | 66.04 | 1,010,699 | +1.32(+2.03%) |
Dec 20, 2022 | 63.62 | 65.32 | 63.42 | 64.73 | 1,276,011 | +0.82(+1.28%) |
Dec 19, 2022 | 64.78 | 65.19 | 63.45 | 63.91 | 1,215,419 | -1.51(-2.30%) |
Dec 16, 2022 | 65.26 | 66.36 | 64.63 | 65.42 | 1,627,919 | -0.82(-1.23%) |
Dec 15, 2022 | 67.51 | 68.34 | 65.76 | 66.24 | 2,131,876 | -2.75(-3.98%) |
Dec 14, 2022 | 69.57 | 70.47 | 68.18 | 68.98 | 1,441,515 | -0.92(-1.32%) |
Dec 13, 2022 | 70.25 | 71.84 | 69.35 | 69.90 | 1,772,826 | +2.22(+3.28%) |
Dec 12, 2022 | 65.79 | 67.73 | 65.32 | 67.69 | 1,546,365 | +1.85(+2.81%) |
Dec 09, 2022 | 65.84 | 66.44 | 64.84 | 65.84 | 1,295,317 | -0.95(-1.43%) |
Dec 08, 2022 | 67.76 | 68.11 | 66.61 | 66.79 | 1,425,737 | -0.88(-1.29%) |
Dec 07, 2022 | 68.81 | 69.06 | 67.54 | 67.67 | 1,270,441 | -1.11(-1.62%) |
Dec 06, 2022 | 68.81 | 69.36 | 67.52 | 68.78 | 1,473,992 | -0.16(-0.23%) |
Dec 05, 2022 | 71.81 | 72.10 | 68.52 | 68.94 | 1,668,595 | -3.38(-4.67%) |
Dec 02, 2022 | 73.03 | 73.96 | 71.94 | 72.32 | 1,880,276 | -1.93(-2.60%) |
Dec 01, 2022 | 74.25 | 74.85 | 70.93 | 74.25 | 2,514,716 | -0.37(-0.50%) |
Nov 30, 2022 | 74.20 | 74.94 | 72.46 | 74.63 | 8,937,024 | +1.00(+1.36%) |
Nov 29, 2022 | 73.75 | 74.52 | 73.31 | 73.63 | 1,417,858 | +0.12(+0.17%) |
Nov 28, 2022 | 73.79 | 74.35 | 72.90 | 73.50 | 1,222,191 | -1.20(-1.61%) |
Nov 25, 2022 | 74.62 | 75.64 | 74.24 | 74.70 | 530,291 | -0.50(-0.67%) |
Nov 23, 2022 | 74.80 | 75.78 | 74.55 | 75.21 | 742,282 | +0.51(+0.69%) |
Nov 22, 2022 | 73.90 | 74.96 | 73.76 | 74.69 | 1,418,894 | +0.78(+1.06%) |
Nov 21, 2022 | 72.98 | 74.63 | 72.71 | 73.91 | 1,293,405 | +0.69(+0.95%) |
Nov 18, 2022 | 75.24 | 75.43 | 72.59 | 73.22 | 978,684 | -0.93(-1.26%) |
Nov 17, 2022 | 73.58 | 75.14 | 73.08 | 74.15 | 1,069,841 | -0.99(-1.32%) |
Nov 16, 2022 | 75.74 | 75.80 | 74.21 | 75.14 | 1,106,771 | -1.27(-1.66%) |
Nov 15, 2022 | 77.60 | 78.34 | 75.65 | 76.41 | 1,180,944 | +0.70(+0.92%) |
Nov 14, 2022 | 79.86 | 79.86 | 74.45 | 75.71 | 1,981,209 | -4.35(-5.43%) |
Nov 11, 2022 | 81.45 | 81.93 | 78.32 | 80.06 | 1,996,699 | -0.90(-1.12%) |
Nov 10, 2022 | 79.40 | 80.97 | 78.75 | 80.97 | 2,629,242 | +5.62(+7.45%) |
Nov 09, 2022 | 75.24 | 76.78 | 74.80 | 75.35 | 1,137,643 | -0.82(-1.07%) |
Nov 08, 2022 | 76.16 | 76.63 | 74.99 | 76.17 | 1,686,199 | +0.39(+0.52%) |
Nov 07, 2022 | 76.12 | 76.12 | 74.46 | 75.78 | 723,215 | +1.09(+1.47%) |
Nov 04, 2022 | 74.66 | 75.85 | 73.65 | 74.68 | 820,003 | +1.38(+1.88%) |
Nov 03, 2022 | 72.33 | 74.45 | 71.82 | 73.30 | 1,460,106 | +0.35(+0.48%) |
Nov 02, 2022 | 73.90 | 72.55 | 72.95 | 1,259,030 | -1.39(-1.87%) | |
Nov 01, 2022 | 73.46 | 74.86 | 72.62 | 74.34 | 1,353,253 | +2.15(+2.98%) |
Oct 31, 2022 | 73.06 | 73.65 | 72.18 | 72.19 | 1,182,027 | -1.01(-1.38%) |
Oct 28, 2022 | 70.97 | 73.41 | 70.29 | 73.20 | 1,504,577 | +2.64(+3.74%) |
Oct 27, 2022 | 68.35 | 71.29 | 66.44 | 70.56 | 2,370,797 | +1.86(+2.70%) |
Oct 26, 2022 | 68.34 | 70.52 | 68.05 | 68.70 | 1,714,867 | +0.29(+0.42%) |
Oct 25, 2022 | 66.13 | 68.42 | 66.13 | 68.42 | 1,682,755 | +2.80(+4.27%) |
Oct 24, 2022 | 65.55 | 66.17 | 63.77 | 65.62 | 1,357,316 | +0.53(+0.82%) |
Oct 21, 2022 | 63.18 | 65.20 | 62.16 | 65.09 | 1,013,098 | +1.92(+3.04%) |
Oct 20, 2022 | 62.73 | 65.54 | 62.32 | 63.16 | 2,034,437 | +0.48(+0.76%) |
Oct 19, 2022 | 62.81 | 63.41 | 61.89 | 62.69 | 2,100,394 | -1.02(-1.60%) |
Oct 18, 2022 | 63.61 | 64.87 | 62.78 | 63.71 | 1,508,938 | +2.36(+3.85%) |
Oct 17, 2022 | 59.87 | 61.51 | 59.85 | 61.35 | 827,933 | +3.20(+5.50%) |
Oct 14, 2022 | 60.19 | 61.05 | 57.85 | 58.15 | 628,161 | -1.68(-2.80%) |
Oct 13, 2022 | 57.07 | 60.37 | 55.79 | 59.82 | 1,033,970 | +1.11(+1.90%) |
Oct 12, 2022 | 58.49 | 59.11 | 57.40 | 58.71 | 1,342,461 | +0.20(+0.34%) |
Oct 11, 2022 | 60.26 | 60.79 | 57.51 | 58.51 | 1,724,048 | -2.20(-3.62%) |
Oct 10, 2022 | 62.25 | 62.26 | 59.95 | 60.71 | 713,243 | -1.35(-2.18%) |
Oct 07, 2022 | 62.94 | 63.23 | 61.64 | 62.06 | 738,909 | -1.93(-3.02%) |
Oct 06, 2022 | 64.70 | 65.55 | 63.40 | 63.99 | 1,105,084 | -0.93(-1.44%) |
Oct 05, 2022 | 64.07 | 65.37 | 63.21 | 64.93 | 645,620 | -0.45(-0.68%) |
Oct 04, 2022 | 62.46 | 65.48 | 62.33 | 65.37 | 1,054,133 | +4.43(+7.26%) |
Oct 03, 2022 | 59.66 | 61.27 | 58.27 | 60.95 | 2,032,539 | +1.97(+3.34%) |
Sep 30, 2022 | 59.77 | 60.58 | 58.79 | 58.98 | 1,490,754 | -0.48(-0.80%) |
Sep 29, 2022 | 60.77 | 60.93 | 58.63 | 59.45 | 1,530,030 | -2.65(-4.26%) |
Sep 28, 2022 | 61.47 | 62.61 | 60.39 | 62.10 | 1,541,497 | +1.09(+1.79%) |
Sep 27, 2022 | 61.96 | 62.45 | 60.55 | 61.00 | 1,301,354 | +0.32(+0.53%) |
Sep 26, 2022 | 61.53 | 63.37 | 60.58 | 60.68 | 1,752,654 | -1.41(-2.27%) |
Sep 23, 2022 | 62.68 | 62.75 | 60.50 | 62.09 | 2,405,400 | -1.87(-2.92%) |
Sep 22, 2022 | 67.72 | 67.72 | 63.93 | 63.95 | 1,784,137 | -3.80(-5.61%) |
Sep 21, 2022 | 70.85 | 71.13 | 67.69 | 67.75 | 678,216 | -2.43(-3.46%) |
Sep 20, 2022 | 71.73 | 71.86 | 69.69 | 70.18 | 755,118 | -2.13(-2.95%) |
Sep 19, 2022 | 70.08 | 72.38 | 70.08 | 72.31 | 842,043 | +1.24(+1.74%) |
Sep 16, 2022 | 71.40 | 71.56 | 70.04 | 71.08 | 2,226,997 | -1.48(-2.03%) |
Sep 15, 2022 | 72.58 | 73.71 | 72.01 | 72.55 | 1,026,138 | +0.02(+0.03%) |
Sep 14, 2022 | 72.38 | 72.76 | 71.44 | 72.53 | 897,247 | +0.65(+0.91%) |
Sep 13, 2022 | 72.37 | 73.07 | 71.29 | 71.88 | 801,155 | -2.56(-3.44%) |
Sep 12, 2022 | 74.83 | 75.08 | 73.29 | 74.44 | 953,019 | +0.08(+0.10%) |
Sep 09, 2022 | 73.53 | 74.79 | 73.18 | 74.36 | 815,202 | +1.10(+1.50%) |
Sep 08, 2022 | 70.24 | 73.36 | 70.17 | 73.27 | 777,449 | +2.22(+3.12%) |
Sep 07, 2022 | 69.26 | 71.23 | 68.73 | 71.05 | 706,740 | +2.03(+2.94%) |
Sep 06, 2022 | 68.70 | 69.15 | 66.65 | 69.02 | 927,104 | +0.31(+0.45%) |
Sep 02, 2022 | 70.10 | 70.65 | 68.29 | 68.71 | 889,431 | -0.35(-0.51%) |
Sep 01, 2022 | 69.20 | 69.25 | 68.15 | 69.06 | 1,086,628 | -0.96(-1.38%) |
Aug 31, 2022 | 70.49 | 71.71 | 69.70 | 70.02 | 834,649 | +0.58(+0.83%) |
Aug 30, 2022 | 69.97 | 70.00 | 68.31 | 69.44 | 1,061,277 | +0.19(+0.27%) |
Aug 29, 2022 | 69.95 | 70.35 | 69.08 | 69.25 | 802,710 | -1.64(-2.32%) |
Aug 26, 2022 | 73.79 | 74.13 | 70.85 | 70.90 | 928,614 | -2.89(-3.92%) |
Aug 25, 2022 | 72.23 | 73.80 | 71.81 | 73.79 | 631,255 | +2.26(+3.16%) |
Aug 24, 2022 | 71.21 | 72.56 | 70.65 | 71.53 | 853,398 | +0.22(+0.30%) |
Aug 23, 2022 | 69.77 | 71.63 | 69.77 | 71.31 | 937,714 | +1.58(+2.26%) |
Aug 22, 2022 | 69.35 | 69.93 | 68.65 | 69.74 | 863,972 | -0.98(-1.39%) |
Aug 19, 2022 | 71.80 | 71.92 | 70.39 | 70.72 | 977,679 | -2.51(-3.43%) |
Aug 18, 2022 | 72.57 | 74.18 | 72.57 | 73.23 | 1,224,624 | +0.99(+1.37%) |
Aug 17, 2022 | 70.02 | 72.32 | 69.84 | 72.24 | 856,682 | +0.86(+1.20%) |
Aug 16, 2022 | 70.65 | 71.75 | 69.91 | 71.38 | 1,702,961 | +0.09(+0.13%) |
Aug 15, 2022 | 70.82 | 72.56 | 70.82 | 71.29 | 961,275 | +0.34(+0.48%) |
Aug 12, 2022 | 71.27 | 71.94 | 70.58 | 70.95 | 869,555 | +0.17(+0.24%) |
Aug 11, 2022 | 71.43 | 71.80 | 70.43 | 70.78 | 695,594 | +0.28(+0.40%) |
Aug 10, 2022 | 69.47 | 71.37 | 68.68 | 70.49 | 703,799 | +2.40(+3.52%) |
Aug 09, 2022 | 68.63 | 69.18 | 67.76 | 68.09 | 654,421 | -1.16(-1.68%) |
Aug 08, 2022 | 69.83 | 70.70 | 68.87 | 69.25 | 515,660 | +0.00(+0.00%) |
Aug 05, 2022 | 68.62 | 70.39 | 68.62 | 69.25 | 377,009 | -0.58(-0.82%) |
Aug 04, 2022 | 69.62 | 70.07 | 68.72 | 69.83 | 657,867 | +0.34(+0.49%) |
Aug 03, 2022 | 69.50 | 70.08 | 68.86 | 69.49 | 494,687 | +0.89(+1.29%) |
Aug 02, 2022 | 68.07 | 69.28 | 67.03 | 68.60 | 1,192,649 | -0.12(-0.18%) |