Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.52 | 70.98 | 70.50 | 70.84 | 452,013 | +0.24(+0.34%) |
Jul 28, 2023 | 70.30 | 70.60 | 70.20 | 70.60 | 346,315 | +0.51(+0.73%) |
Jul 27, 2023 | 71.16 | 71.25 | 69.90 | 70.09 | 411,498 | -1.27(-1.78%) |
Jul 26, 2023 | 71.48 | 71.48 | 71.08 | 71.36 | 623,801 | +0.19(+0.27%) |
Jul 25, 2023 | 71.00 | 71.35 | 70.99 | 71.17 | 716,135 | -0.09(-0.12%) |
Jul 24, 2023 | 71.58 | 71.67 | 71.23 | 71.25 | 322,617 | -0.21(-0.30%) |
Jul 21, 2023 | 71.69 | 71.75 | 71.36 | 71.47 | 343,867 | +0.18(+0.26%) |
Jul 20, 2023 | 71.85 | 71.85 | 71.06 | 71.28 | 634,033 | -0.87(-1.21%) |
Jul 19, 2023 | 71.66 | 72.16 | 71.48 | 72.16 | 380,396 | +0.74(+1.03%) |
Jul 18, 2023 | 71.45 | 71.61 | 71.32 | 71.42 | 567,618 | +0.29(+0.40%) |
Jul 17, 2023 | 71.06 | 71.21 | 70.85 | 71.13 | 463,384 | +0.11(+0.15%) |
Jul 14, 2023 | 71.45 | 71.57 | 71.02 | 71.02 | 476,029 | -0.57(-0.79%) |
Jul 13, 2023 | 71.20 | 71.60 | 71.09 | 71.59 | 328,435 | +0.74(+1.04%) |
Jul 12, 2023 | 70.49 | 71.00 | 70.36 | 70.85 | 698,807 | +0.79(+1.12%) |
Jul 11, 2023 | 69.97 | 70.22 | 69.78 | 70.06 | 402,552 | +0.34(+0.48%) |
Jul 10, 2023 | 69.41 | 69.86 | 69.39 | 69.73 | 513,726 | +0.25(+0.36%) |
Jul 07, 2023 | 69.54 | 69.81 | 69.40 | 69.48 | 620,916 | -0.16(-0.23%) |
Jul 06, 2023 | 69.98 | 70.13 | 68.14 | 69.64 | 3,981,404 | -0.96(-1.36%) |
Jul 05, 2023 | 71.14 | 71.17 | 70.39 | 70.60 | 601,131 | -0.78(-1.09%) |
Jul 03, 2023 | 71.70 | 72.02 | 71.33 | 71.38 | 278,459 | -0.28(-0.39%) |
Jun 30, 2023 | 71.12 | 71.71 | 70.98 | 71.66 | 542,671 | +0.75(+1.05%) |
Jun 29, 2023 | 71.07 | 71.12 | 70.64 | 70.92 | 533,714 | -0.91(-1.27%) |
Jun 28, 2023 | 71.74 | 71.93 | 71.31 | 71.82 | 484,407 | +0.29(+0.40%) |
Jun 27, 2023 | 71.74 | 71.93 | 71.31 | 71.54 | 473,622 | -0.04(-0.05%) |
Jun 26, 2023 | 71.76 | 71.88 | 71.57 | 71.58 | 827,696 | -0.02(-0.03%) |
Jun 23, 2023 | 71.89 | 71.93 | 71.36 | 71.59 | 368,955 | +0.50(+0.70%) |
Jun 22, 2023 | 71.31 | 71.51 | 70.99 | 71.10 | 226,369 | -0.73(-1.01%) |
Jun 21, 2023 | 71.34 | 71.83 | 71.03 | 71.82 | 502,995 | +0.14(+0.20%) |
Jun 20, 2023 | 71.58 | 71.88 | 71.58 | 71.68 | 284,889 | +0.32(+0.44%) |
Jun 16, 2023 | 71.28 | 71.46 | 71.01 | 71.37 | 525,407 | -0.14(-0.20%) |
Jun 15, 2023 | 71.37 | 71.69 | 71.11 | 71.51 | 860,275 | +0.65(+0.92%) |
Jun 14, 2023 | 70.74 | 71.00 | 70.40 | 70.86 | 3,712,568 | +0.44(+0.62%) |
Jun 13, 2023 | 70.99 | 71.05 | 70.22 | 70.42 | 476,863 | -0.50(-0.70%) |
Jun 12, 2023 | 70.85 | 70.92 | 70.24 | 70.92 | 477,067 | +0.24(+0.34%) |
Jun 09, 2023 | 70.51 | 70.84 | 70.37 | 70.68 | 404,436 | -0.11(-0.16%) |
Jun 08, 2023 | 70.09 | 70.83 | 70.06 | 70.79 | 503,377 | +0.73(+1.04%) |
Jun 07, 2023 | 70.90 | 71.04 | 70.02 | 70.06 | 478,505 | -0.96(-1.35%) |
Jun 06, 2023 | 70.93 | 71.02 | 70.45 | 71.02 | 355,142 | +0.34(+0.49%) |
Jun 05, 2023 | 70.48 | 71.10 | 70.42 | 70.68 | 1,277,420 | -0.19(-0.27%) |
Jun 02, 2023 | 71.36 | 71.48 | 70.83 | 70.87 | 551,408 | -0.39(-0.55%) |
Jun 01, 2023 | 71.35 | 71.70 | 71.09 | 71.26 | 510,577 | +0.33(+0.47%) |
May 31, 2023 | 70.54 | 71.11 | 70.42 | 70.93 | 613,955 | +0.43(+0.61%) |
May 30, 2023 | 70.25 | 70.59 | 70.14 | 70.50 | 479,580 | +0.59(+0.85%) |
May 26, 2023 | 69.37 | 69.94 | 69.32 | 69.91 | 331,379 | +0.51(+0.74%) |
May 25, 2023 | 69.65 | 69.77 | 69.32 | 69.39 | 379,078 | -0.23(-0.33%) |
May 24, 2023 | 70.06 | 70.08 | 69.60 | 69.62 | 344,183 | -0.31(-0.45%) |
May 23, 2023 | 69.63 | 70.05 | 69.49 | 69.94 | 477,904 | +0.12(+0.18%) |
May 22, 2023 | 69.95 | 70.21 | 69.75 | 69.81 | 276,488 | -0.10(-0.15%) |
May 19, 2023 | 70.07 | 70.30 | 69.88 | 69.92 | 265,056 | -0.37(-0.53%) |
May 18, 2023 | 70.46 | 70.46 | 70.22 | 70.29 | 311,263 | -0.43(-0.61%) |
May 17, 2023 | 71.00 | 71.04 | 70.60 | 70.72 | 289,310 | -0.06(-0.08%) |
May 16, 2023 | 70.65 | 70.78 | 70.46 | 70.78 | 306,902 | -0.31(-0.43%) |
May 15, 2023 | 71.20 | 71.26 | 71.04 | 71.08 | 395,683 | -0.65(-0.90%) |
May 12, 2023 | 72.39 | 72.43 | 71.69 | 71.73 | 257,780 | -0.71(-0.99%) |
May 11, 2023 | 72.65 | 72.65 | 72.21 | 72.44 | 711,376 | +0.63(+0.88%) |
May 10, 2023 | 71.64 | 71.89 | 71.54 | 71.82 | 231,225 | +0.67(+0.94%) |
May 09, 2023 | 71.33 | 71.44 | 71.11 | 71.15 | 384,196 | -0.12(-0.17%) |
May 08, 2023 | 71.41 | 71.49 | 71.15 | 71.27 | 370,623 | -0.80(-1.11%) |
May 05, 2023 | 71.97 | 72.10 | 71.80 | 72.07 | 242,154 | -0.41(-0.57%) |
May 04, 2023 | 72.35 | 72.89 | 72.21 | 72.48 | 525,682 | -0.41(-0.56%) |
May 03, 2023 | 72.80 | 73.04 | 72.38 | 72.89 | 528,435 | +0.27(+0.37%) |
May 02, 2023 | 71.65 | 72.66 | 71.58 | 72.63 | 537,181 | +1.37(+1.93%) |
May 01, 2023 | 72.43 | 72.50 | 71.08 | 71.25 | 2,289,733 | -1.81(-2.47%) |
Apr 28, 2023 | 72.94 | 73.18 | 72.69 | 73.06 | 404,171 | +0.87(+1.21%) |
Apr 27, 2023 | 72.38 | 72.40 | 72.07 | 72.18 | 446,001 | -0.45(-0.61%) |
Apr 26, 2023 | 73.21 | 73.35 | 72.56 | 72.63 | 537,414 | -0.55(-0.75%) |
Apr 25, 2023 | 72.96 | 73.35 | 72.94 | 73.18 | 369,538 | +0.76(+1.05%) |
Apr 24, 2023 | 72.25 | 72.50 | 72.13 | 72.42 | 226,844 | +0.51(+0.71%) |
Apr 21, 2023 | 72.35 | 72.39 | 71.79 | 71.91 | 222,448 | -0.16(-0.22%) |
Apr 20, 2023 | 71.93 | 72.21 | 71.88 | 72.07 | 281,638 | +0.45(+0.62%) |
Apr 19, 2023 | 71.70 | 71.74 | 71.38 | 71.62 | 195,219 | -0.31(-0.44%) |
Apr 18, 2023 | 71.72 | 72.08 | 71.72 | 71.94 | 233,760 | +0.38(+0.53%) |
Apr 17, 2023 | 71.89 | 72.05 | 71.50 | 71.56 | 1,149,512 | -0.69(-0.96%) |
Apr 14, 2023 | 72.47 | 72.57 | 72.04 | 72.25 | 640,879 | -0.55(-0.76%) |
Apr 13, 2023 | 73.22 | 73.32 | 72.68 | 72.80 | 316,706 | -0.13(-0.18%) |
Apr 12, 2023 | 73.39 | 73.39 | 72.50 | 72.94 | 472,319 | -0.23(-0.31%) |
Apr 11, 2023 | 73.21 | 73.30 | 72.97 | 73.16 | 372,768 | -0.01(-0.01%) |
Apr 10, 2023 | 73.43 | 73.45 | 72.88 | 73.17 | 408,330 | -0.73(-0.99%) |
Apr 06, 2023 | 73.95 | 74.10 | 73.84 | 73.90 | 2,152,143 | +0.09(+0.12%) |
Apr 05, 2023 | 73.49 | 73.93 | 73.36 | 73.82 | 1,657,810 | +0.62(+0.84%) |
Apr 04, 2023 | 72.61 | 73.45 | 72.42 | 73.20 | 537,709 | +0.19(+0.26%) |
Apr 03, 2023 | 72.59 | 73.16 | 72.41 | 73.01 | 994,728 | +0.44(+0.60%) |
Mar 31, 2023 | 71.93 | 72.66 | 71.85 | 72.58 | 355,617 | +0.91(+1.27%) |
Mar 30, 2023 | 71.47 | 71.78 | 71.45 | 71.67 | 402,616 | +0.27(+0.38%) |
Mar 29, 2023 | 71.00 | 71.39 | 70.93 | 71.39 | 429,488 | +0.15(+0.21%) |
Mar 28, 2023 | 71.15 | 71.35 | 70.99 | 71.24 | 590,619 | +0.00(+0.00%) |
Mar 27, 2023 | 71.78 | 72.08 | 71.17 | 71.24 | 541,539 | -1.27(-1.75%) |
Mar 24, 2023 | 72.71 | 72.92 | 72.35 | 72.51 | 203,490 | +0.23(+0.31%) |
Mar 23, 2023 | 71.81 | 72.30 | 71.52 | 72.28 | 205,927 | +0.15(+0.21%) |
Mar 22, 2023 | 71.37 | 72.33 | 71.14 | 72.13 | 200,796 | +0.64(+0.90%) |
Mar 21, 2023 | 71.42 | 71.58 | 71.16 | 71.49 | 2,118,321 | -0.21(-0.29%) |
Mar 20, 2023 | 72.16 | 72.29 | 71.53 | 71.69 | 542,766 | -0.45(-0.63%) |
Mar 17, 2023 | 71.98 | 72.59 | 71.88 | 72.15 | 227,890 | +0.62(+0.86%) |
Mar 16, 2023 | 72.52 | 72.73 | 71.29 | 71.53 | 476,024 | -0.32(-0.45%) |
Mar 15, 2023 | 71.69 | 72.60 | 71.33 | 71.86 | 661,801 | +1.12(+1.58%) |
Mar 14, 2023 | 71.34 | 71.55 | 70.68 | 70.74 | 523,107 | -0.70(-0.98%) |
Mar 13, 2023 | 72.10 | 72.90 | 71.12 | 71.44 | 487,150 | +0.12(+0.17%) |
Mar 10, 2023 | 70.56 | 71.46 | 70.49 | 71.32 | 505,660 | +1.87(+2.69%) |
Mar 09, 2023 | 69.37 | 69.81 | 69.26 | 69.45 | 252,929 | +0.01(+0.01%) |
Mar 08, 2023 | 69.89 | 70.15 | 69.23 | 69.44 | 383,066 | -0.03(-0.04%) |
Mar 07, 2023 | 69.59 | 69.93 | 69.13 | 69.47 | 353,010 | +0.13(+0.19%) |
Mar 06, 2023 | 70.11 | 70.11 | 69.32 | 69.34 | 275,074 | -0.44(-0.62%) |
Mar 03, 2023 | 69.21 | 69.80 | 69.08 | 69.77 | 267,324 | +1.37(+2.01%) |
Mar 02, 2023 | 68.30 | 68.44 | 67.98 | 68.40 | 963,003 | -0.31(-0.45%) |
Mar 01, 2023 | 69.00 | 69.09 | 68.53 | 68.71 | 512,052 | -0.66(-0.95%) |
Feb 28, 2023 | 68.78 | 69.38 | 68.65 | 69.37 | 438,107 | +0.20(+0.29%) |
Feb 27, 2023 | 69.33 | 69.55 | 69.14 | 69.17 | 737,683 | -0.02(-0.03%) |
Feb 24, 2023 | 69.58 | 69.62 | 68.95 | 69.19 | 1,037,314 | -0.69(-0.99%) |
Feb 23, 2023 | 69.54 | 70.04 | 69.43 | 69.88 | 618,076 | +0.69(+1.00%) |
Feb 22, 2023 | 69.27 | 69.52 | 69.10 | 69.19 | 3,941,568 | +0.37(+0.53%) |
Feb 21, 2023 | 69.33 | 69.34 | 68.77 | 68.82 | 236,986 | -1.28(-1.83%) |
Feb 17, 2023 | 69.27 | 70.13 | 69.27 | 70.10 | 234,455 | +0.41(+0.58%) |
Feb 16, 2023 | 70.11 | 70.14 | 69.59 | 69.70 | 368,049 | -0.88(-1.24%) |
Feb 15, 2023 | 70.90 | 70.99 | 70.33 | 70.58 | 352,337 | -0.57(-0.80%) |
Feb 14, 2023 | 71.29 | 71.58 | 70.55 | 71.14 | 338,620 | -0.07(-0.09%) |
Feb 13, 2023 | 70.86 | 71.30 | 70.86 | 71.21 | 497,181 | +0.39(+0.55%) |
Feb 10, 2023 | 71.37 | 71.40 | 70.68 | 70.82 | 419,556 | -0.63(-0.89%) |
Feb 09, 2023 | 72.80 | 72.80 | 71.43 | 71.45 | 633,958 | -0.78(-1.08%) |
Feb 08, 2023 | 72.07 | 72.33 | 71.64 | 72.24 | 620,192 | +0.21(+0.29%) |
Feb 07, 2023 | 72.18 | 72.88 | 71.98 | 72.03 | 934,900 | -0.53(-0.73%) |
Feb 06, 2023 | 72.52 | 72.67 | 72.36 | 72.56 | 2,737,895 | -0.55(-0.75%) |
Feb 03, 2023 | 73.21 | 73.30 | 72.77 | 73.11 | 661,432 | -1.09(-1.48%) |
Feb 02, 2023 | 74.63 | 74.77 | 74.01 | 74.20 | 1,027,780 | +0.14(+0.19%) |
Feb 01, 2023 | 73.62 | 74.23 | 72.88 | 74.06 | 487,507 | +0.94(+1.28%) |
Jan 31, 2023 | 73.07 | 73.12 | 72.36 | 73.12 | 296,567 | +0.56(+0.78%) |
Jan 30, 2023 | 72.61 | 73.12 | 72.50 | 72.56 | 502,956 | -0.30(-0.41%) |
Jan 27, 2023 | 72.62 | 73.03 | 72.58 | 72.86 | 378,634 | -0.25(-0.35%) |
Jan 26, 2023 | 73.22 | 73.36 | 72.71 | 73.11 | 370,334 | -0.08(-0.12%) |
Jan 25, 2023 | 73.24 | 73.46 | 72.74 | 73.20 | 1,304,963 | -0.03(-0.04%) |
Jan 24, 2023 | 72.55 | 73.33 | 72.22 | 73.22 | 2,294,500 | +0.87(+1.20%) |
Jan 23, 2023 | 72.33 | 72.68 | 72.27 | 72.36 | 464,341 | -0.38(-0.52%) |
Jan 20, 2023 | 73.02 | 73.07 | 72.51 | 72.74 | 1,788,379 | -0.78(-1.06%) |
Jan 19, 2023 | 73.40 | 73.66 | 73.19 | 73.52 | 1,116,521 | -0.26(-0.36%) |
Jan 18, 2023 | 73.93 | 74.12 | 73.16 | 73.78 | 546,407 | +1.36(+1.87%) |
Jan 17, 2023 | 72.28 | 72.72 | 72.26 | 72.42 | 3,332,936 | -0.45(-0.62%) |
Jan 13, 2023 | 72.87 | 73.35 | 72.70 | 72.88 | 178,464 | -0.40(-0.54%) |
Jan 12, 2023 | 72.24 | 73.32 | 71.54 | 73.27 | 509,769 | +1.26(+1.75%) |
Jan 11, 2023 | 71.75 | 72.03 | 71.55 | 72.01 | 464,230 | +0.79(+1.11%) |
Jan 10, 2023 | 71.23 | 71.48 | 70.85 | 71.22 | 2,643,117 | -0.59(-0.83%) |
Jan 09, 2023 | 71.12 | 71.98 | 71.01 | 71.81 | 1,687,480 | +0.36(+0.50%) |
Jan 06, 2023 | 69.98 | 71.56 | 69.95 | 71.46 | 322,775 | +1.37(+1.96%) |
Jan 05, 2023 | 69.44 | 70.10 | 69.32 | 70.08 | 249,547 | +0.20(+0.28%) |
Jan 04, 2023 | 70.03 | 70.17 | 69.57 | 69.88 | 363,869 | +0.84(+1.21%) |
Jan 03, 2023 | 69.68 | 69.68 | 68.75 | 69.05 | 472,689 | +0.88(+1.28%) |
Dec 30, 2022 | 68.45 | 68.63 | 68.09 | 68.17 | 353,582 | -0.66(-0.96%) |
Dec 29, 2022 | 68.42 | 68.97 | 68.39 | 68.83 | 257,278 | +0.66(+0.97%) |
Dec 28, 2022 | 68.73 | 68.95 | 68.14 | 68.17 | 507,232 | -0.33(-0.48%) |
Dec 27, 2022 | 68.91 | 69.15 | 68.47 | 68.50 | 381,099 | -1.32(-1.89%) |
Dec 23, 2022 | 69.91 | 70.13 | 69.66 | 69.82 | 435,915 | -0.66(-0.93%) |
Dec 22, 2022 | 70.34 | 70.62 | 70.22 | 70.47 | 586,666 | +0.05(+0.07%) |
Dec 21, 2022 | 70.58 | 70.73 | 70.00 | 70.43 | 360,267 | +0.46(+0.66%) |
Dec 20, 2022 | 70.16 | 70.21 | 69.80 | 69.97 | 725,172 | -1.24(-1.74%) |
Dec 19, 2022 | 71.58 | 71.64 | 70.98 | 71.21 | 702,716 | -1.13(-1.56%) |
Dec 16, 2022 | 71.99 | 72.56 | 71.83 | 72.33 | 492,529 | -0.66(-0.90%) |
Dec 15, 2022 | 72.97 | 73.26 | 72.71 | 72.99 | 561,681 | +0.18(+0.24%) |
Dec 14, 2022 | 72.52 | 72.88 | 71.97 | 72.81 | 486,720 | +0.29(+0.40%) |
Dec 13, 2022 | 73.09 | 73.51 | 72.39 | 72.52 | 343,282 | +0.71(+0.99%) |
Dec 12, 2022 | 72.64 | 72.75 | 71.67 | 71.81 | 546,297 | -0.04(-0.05%) |
Dec 09, 2022 | 72.49 | 72.56 | 71.78 | 71.84 | 470,847 | -1.23(-1.68%) |
Dec 08, 2022 | 72.88 | 73.29 | 72.72 | 73.07 | 308,603 | -0.14(-0.19%) |
Dec 07, 2022 | 72.50 | 73.32 | 72.50 | 73.21 | 615,983 | +1.25(+1.73%) |
Dec 06, 2022 | 71.84 | 72.13 | 71.58 | 71.97 | 409,017 | +0.66(+0.92%) |
Dec 05, 2022 | 71.45 | 71.52 | 70.90 | 71.31 | 1,319,052 | -0.82(-1.13%) |
Dec 02, 2022 | 70.97 | 72.17 | 70.73 | 72.13 | 217,754 | +0.72(+1.01%) |
Dec 01, 2022 | 70.32 | 71.46 | 70.07 | 71.40 | 608,192 | +1.63(+2.34%) |
Nov 30, 2022 | 68.81 | 69.78 | 68.66 | 69.77 | 716,197 | +0.75(+1.08%) |
Nov 29, 2022 | 69.18 | 69.42 | 68.91 | 69.02 | 438,937 | -0.59(-0.85%) |
Nov 28, 2022 | 70.16 | 70.16 | 69.29 | 69.61 | 409,093 | -0.20(-0.28%) |
Nov 25, 2022 | 69.70 | 69.86 | 69.61 | 69.81 | 128,863 | +0.02(+0.03%) |
Nov 23, 2022 | 69.20 | 69.88 | 69.20 | 69.79 | 503,873 | +1.02(+1.48%) |
Nov 22, 2022 | 68.17 | 68.94 | 68.17 | 68.77 | 382,686 | +0.93(+1.38%) |
Nov 21, 2022 | 68.31 | 68.47 | 67.80 | 67.84 | 496,408 | +0.01(+0.01%) |
Nov 18, 2022 | 68.22 | 68.52 | 67.69 | 67.83 | 334,478 | -0.22(-0.33%) |
Nov 17, 2022 | 67.85 | 68.06 | 67.54 | 68.05 | 427,683 | -0.42(-0.61%) |
Nov 16, 2022 | 67.76 | 68.55 | 67.63 | 68.47 | 555,955 | +1.15(+1.71%) |
Nov 15, 2022 | 66.74 | 67.42 | 66.72 | 67.32 | 664,441 | +1.12(+1.69%) |
Nov 14, 2022 | 66.47 | 66.55 | 66.00 | 66.20 | 284,042 | -0.36(-0.53%) |
Nov 11, 2022 | 66.29 | 66.77 | 66.21 | 66.56 | 325,078 | +0.14(+0.21%) |
Nov 10, 2022 | 65.26 | 66.51 | 65.26 | 66.41 | 769,359 | +2.69(+4.23%) |
Nov 09, 2022 | 63.52 | 64.13 | 63.37 | 63.72 | 378,023 | -0.10(-0.16%) |
Nov 08, 2022 | 63.57 | 64.19 | 63.57 | 63.83 | 633,081 | +0.47(+0.74%) |
Nov 07, 2022 | 64.10 | 64.10 | 63.34 | 63.36 | 298,249 | -0.49(-0.76%) |
Nov 04, 2022 | 64.26 | 64.47 | 63.78 | 63.84 | 469,147 | -0.48(-0.74%) |
Nov 03, 2022 | 63.82 | 64.57 | 63.69 | 64.32 | 326,979 | -0.29(-0.45%) |
Nov 02, 2022 | 65.03 | 64.45 | 64.61 | 883,245 | -0.35(-0.53%) | |
Nov 01, 2022 | 65.30 | 65.33 | 64.55 | 64.96 | 1,366,193 | +0.68(+1.06%) |
Oct 31, 2022 | 64.48 | 64.62 | 63.83 | 64.27 | 296,132 | -0.46(-0.71%) |
Oct 28, 2022 | 64.44 | 65.06 | 64.44 | 64.73 | 289,601 | -0.15(-0.23%) |
Oct 27, 2022 | 64.66 | 65.17 | 64.27 | 64.88 | 492,104 | +0.55(+0.85%) |
Oct 26, 2022 | 64.12 | 64.72 | 64.01 | 64.33 | 586,738 | +0.57(+0.89%) |
Oct 25, 2022 | 63.30 | 63.96 | 63.30 | 63.76 | 487,457 | +1.49(+2.39%) |
Oct 24, 2022 | 62.57 | 62.87 | 61.89 | 62.27 | 727,652 | -0.28(-0.45%) |
Oct 21, 2022 | 62.25 | 62.82 | 61.99 | 62.55 | 521,780 | -0.52(-0.83%) |
Oct 20, 2022 | 63.71 | 64.08 | 63.04 | 63.07 | 716,692 | -0.93(-1.46%) |
Oct 19, 2022 | 64.46 | 64.65 | 63.91 | 64.00 | 564,247 | -1.06(-1.63%) |
Oct 18, 2022 | 65.09 | 65.34 | 64.31 | 65.06 | 664,941 | +0.13(+0.20%) |
Oct 17, 2022 | 65.20 | 65.66 | 64.74 | 64.93 | 486,696 | +0.22(+0.35%) |
Oct 14, 2022 | 65.97 | 66.01 | 64.62 | 64.71 | 530,522 | -0.79(-1.21%) |
Oct 13, 2022 | 64.42 | 65.87 | 64.30 | 65.50 | 772,965 | -0.06(-0.09%) |
Oct 12, 2022 | 65.30 | 65.78 | 65.17 | 65.56 | 1,239,231 | -0.03(-0.04%) |
Oct 11, 2022 | 65.46 | 66.37 | 65.08 | 65.59 | 678,882 | +0.28(+0.43%) |
Oct 10, 2022 | 66.19 | 66.37 | 65.12 | 65.31 | 291,287 | -1.06(-1.60%) |
Oct 07, 2022 | 66.56 | 66.82 | 66.25 | 66.37 | 652,339 | -0.87(-1.29%) |
Oct 06, 2022 | 67.58 | 67.67 | 66.94 | 67.24 | 717,528 | -0.09(-0.14%) |
Oct 05, 2022 | 67.45 | 67.58 | 66.83 | 67.33 | 638,738 | -0.78(-1.15%) |
Oct 04, 2022 | 68.39 | 68.76 | 68.03 | 68.11 | 926,504 | +0.20(+0.29%) |
Oct 03, 2022 | 67.60 | 68.59 | 67.58 | 67.92 | 755,481 | +1.11(+1.67%) |
Sep 30, 2022 | 67.48 | 67.92 | 66.62 | 66.80 | 599,769 | -0.39(-0.58%) |
Sep 29, 2022 | 66.88 | 67.33 | 66.48 | 67.19 | 375,899 | -0.47(-0.70%) |
Sep 28, 2022 | 66.78 | 67.73 | 66.56 | 67.67 | 750,940 | +1.76(+2.68%) |
Sep 27, 2022 | 67.13 | 67.36 | 65.81 | 65.90 | 860,786 | -1.61(-2.38%) |
Sep 26, 2022 | 68.57 | 68.71 | 67.32 | 67.51 | 905,045 | -1.49(-2.15%) |
Sep 23, 2022 | 68.81 | 69.27 | 68.43 | 68.99 | 962,254 | +0.10(+0.15%) |
Sep 22, 2022 | 69.37 | 69.42 | 68.58 | 68.89 | 491,478 | -1.38(-1.97%) |
Sep 21, 2022 | 69.90 | 70.47 | 69.40 | 70.27 | 425,967 | +0.60(+0.87%) |
Sep 20, 2022 | 69.63 | 70.02 | 69.35 | 69.67 | 307,358 | -0.83(-1.17%) |
Sep 19, 2022 | 70.04 | 70.65 | 69.99 | 70.50 | 199,915 | +0.17(+0.24%) |
Sep 16, 2022 | 70.14 | 70.69 | 70.03 | 70.33 | 259,807 | -0.34(-0.49%) |
Sep 15, 2022 | 70.81 | 70.91 | 70.53 | 70.67 | 268,487 | -0.30(-0.42%) |
Sep 14, 2022 | 70.44 | 71.14 | 70.44 | 70.97 | 424,216 | +0.39(+0.55%) |
Sep 13, 2022 | 70.14 | 70.73 | 69.98 | 70.58 | 693,558 | -0.33(-0.46%) |
Sep 12, 2022 | 71.59 | 71.70 | 70.66 | 70.91 | 605,725 | -0.40(-0.56%) |
Sep 09, 2022 | 71.31 | 71.63 | 71.10 | 71.30 | 205,428 | +0.18(+0.25%) |
Sep 08, 2022 | 71.47 | 71.76 | 71.07 | 71.13 | 264,585 | -0.34(-0.48%) |
Sep 07, 2022 | 70.82 | 71.63 | 70.76 | 71.47 | 207,421 | +1.13(+1.61%) |
Sep 06, 2022 | 71.21 | 71.24 | 70.27 | 70.34 | 601,537 | -1.44(-2.00%) |
Sep 02, 2022 | 71.64 | 72.23 | 71.64 | 71.78 | 253,947 | +0.14(+0.19%) |
Sep 01, 2022 | 71.73 | 71.83 | 70.94 | 71.64 | 453,892 | -0.92(-1.26%) |
Aug 31, 2022 | 73.17 | 73.53 | 72.48 | 72.55 | 380,378 | -0.79(-1.07%) |
Aug 30, 2022 | 73.21 | 73.77 | 72.89 | 73.34 | 275,685 | +0.12(+0.16%) |
Aug 29, 2022 | 73.45 | 73.45 | 73.03 | 73.22 | 208,594 | -0.76(-1.03%) |
Aug 26, 2022 | 73.67 | 74.35 | 73.44 | 73.98 | 385,716 | -0.04(-0.05%) |
Aug 25, 2022 | 73.08 | 74.19 | 72.94 | 74.02 | 253,132 | +1.03(+1.41%) |
Aug 24, 2022 | 73.12 | 73.27 | 72.79 | 72.99 | 270,340 | -0.43(-0.58%) |
Aug 23, 2022 | 73.39 | 74.02 | 73.13 | 73.42 | 471,249 | +0.00(+0.00%) |
Aug 22, 2022 | 73.92 | 73.92 | 73.34 | 73.42 | 312,250 | -0.51(-0.69%) |
Aug 19, 2022 | 74.26 | 74.26 | 73.72 | 73.92 | 315,690 | -1.16(-1.54%) |
Aug 18, 2022 | 75.16 | 75.60 | 75.06 | 75.08 | 199,691 | +0.21(+0.28%) |
Aug 17, 2022 | 75.18 | 75.26 | 74.78 | 74.87 | 527,738 | -0.93(-1.22%) |
Aug 16, 2022 | 75.63 | 75.86 | 74.92 | 75.79 | 476,701 | -0.06(-0.07%) |
Aug 15, 2022 | 76.24 | 76.53 | 75.80 | 75.85 | 356,648 | -0.11(-0.15%) |
Aug 12, 2022 | 75.45 | 75.99 | 75.22 | 75.96 | 234,492 | +1.04(+1.38%) |
Aug 11, 2022 | 76.29 | 76.73 | 74.88 | 74.92 | 306,468 | -1.46(-1.91%) |
Aug 10, 2022 | 76.28 | 76.99 | 75.98 | 76.39 | 664,570 | +0.28(+0.36%) |
Aug 09, 2022 | 76.21 | 76.37 | 75.97 | 76.11 | 184,076 | -0.26(-0.34%) |
Aug 08, 2022 | 76.38 | 76.71 | 76.25 | 76.37 | 510,163 | +0.56(+0.74%) |
Aug 05, 2022 | 75.90 | 75.92 | 75.20 | 75.80 | 112,099 | -1.42(-1.83%) |
Aug 04, 2022 | 77.17 | 77.27 | 76.66 | 77.22 | 385,017 | +0.02(+0.02%) |
Aug 03, 2022 | 76.04 | 77.23 | 75.66 | 77.20 | 262,348 | +1.15(+1.51%) |
Aug 02, 2022 | 77.40 | 77.65 | 75.94 | 76.05 | 289,333 | -1.25(-1.62%) |