Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.61 | 76.00 | 74.45 | 75.89 | 1,716,476 | +2.25(+3.06%) |
Jul 28, 2023 | 73.99 | 73.99 | 72.55 | 73.64 | 1,306,824 | -0.37(-0.50%) |
Jul 27, 2023 | 75.50 | 75.50 | 73.81 | 74.01 | 856,828 | -0.81(-1.08%) |
Jul 26, 2023 | 74.45 | 75.13 | 74.43 | 74.82 | 612,014 | -0.51(-0.68%) |
Jul 25, 2023 | 75.02 | 75.78 | 74.50 | 75.33 | 798,112 | +0.32(+0.43%) |
Jul 24, 2023 | 74.28 | 76.03 | 74.20 | 75.01 | 1,192,297 | +1.46(+1.99%) |
Jul 21, 2023 | 72.76 | 73.60 | 72.76 | 73.55 | 702,133 | +1.08(+1.49%) |
Jul 20, 2023 | 72.34 | 72.82 | 72.16 | 72.47 | 1,101,853 | +0.77(+1.07%) |
Jul 19, 2023 | 71.32 | 72.20 | 71.06 | 71.70 | 793,494 | +0.44(+0.62%) |
Jul 18, 2023 | 70.96 | 72.34 | 70.63 | 71.26 | 854,047 | +0.15(+0.21%) |
Jul 17, 2023 | 70.87 | 71.44 | 70.73 | 71.11 | 593,378 | -0.03(-0.04%) |
Jul 14, 2023 | 72.60 | 72.70 | 71.06 | 71.14 | 1,027,690 | -1.83(-2.51%) |
Jul 13, 2023 | 73.78 | 74.42 | 72.59 | 72.97 | 1,088,113 | -1.01(-1.37%) |
Jul 12, 2023 | 73.79 | 74.29 | 73.37 | 73.98 | 2,324,508 | +0.74(+1.01%) |
Jul 11, 2023 | 72.15 | 73.38 | 72.12 | 73.24 | 932,632 | +1.33(+1.85%) |
Jul 10, 2023 | 71.44 | 72.19 | 71.34 | 71.91 | 1,044,390 | +0.41(+0.58%) |
Jul 07, 2023 | 70.39 | 72.26 | 70.38 | 71.50 | 2,039,555 | +0.70(+0.98%) |
Jul 06, 2023 | 71.74 | 72.13 | 70.19 | 70.80 | 6,792,719 | +0.09(+0.13%) |
Jul 05, 2023 | 71.46 | 71.46 | 70.20 | 70.71 | 1,161,457 | -0.39(-0.55%) |
Jul 03, 2023 | 71.14 | 71.48 | 70.81 | 71.10 | 740,342 | -0.04(-0.06%) |
Jun 30, 2023 | 71.42 | 71.44 | 70.81 | 71.14 | 1,459,153 | +0.48(+0.68%) |
Jun 29, 2023 | 70.00 | 70.67 | 69.76 | 70.66 | 1,282,011 | +0.83(+1.19%) |
Jun 28, 2023 | 69.22 | 69.93 | 68.64 | 69.83 | 1,186,202 | +0.62(+0.90%) |
Jun 27, 2023 | 69.10 | 69.78 | 68.89 | 69.21 | 1,733,447 | -0.23(-0.33%) |
Jun 26, 2023 | 68.67 | 69.97 | 68.50 | 69.44 | 1,309,639 | +1.10(+1.61%) |
Jun 23, 2023 | 68.25 | 68.67 | 67.76 | 68.34 | 2,777,805 | -0.50(-0.73%) |
Jun 22, 2023 | 69.19 | 69.35 | 68.62 | 68.84 | 1,727,333 | -1.06(-1.52%) |
Jun 21, 2023 | 69.10 | 70.52 | 69.01 | 69.90 | 2,517,720 | +0.47(+0.68%) |
Jun 20, 2023 | 70.91 | 70.99 | 68.74 | 69.43 | 1,429,307 | -1.77(-2.49%) |
Jun 16, 2023 | 71.71 | 72.00 | 70.99 | 71.20 | 4,102,352 | -0.44(-0.61%) |
Jun 15, 2023 | 70.94 | 72.28 | 70.94 | 71.64 | 1,245,965 | +0.70(+0.99%) |
Jun 14, 2023 | 72.00 | 72.72 | 70.62 | 70.94 | 1,796,253 | -0.76(-1.06%) |
Jun 13, 2023 | 72.05 | 72.68 | 71.55 | 71.70 | 1,541,580 | +0.59(+0.83%) |
Jun 12, 2023 | 71.02 | 72.13 | 70.70 | 71.11 | 1,985,794 | -0.87(-1.21%) |
Jun 09, 2023 | 72.01 | 72.83 | 71.88 | 71.98 | 1,631,346 | -0.46(-0.64%) |
Jun 08, 2023 | 72.33 | 72.70 | 71.12 | 72.44 | 2,170,357 | +0.09(+0.12%) |
Jun 07, 2023 | 70.91 | 72.57 | 70.91 | 72.35 | 3,327,452 | +1.90(+2.70%) |
Jun 06, 2023 | 69.02 | 70.61 | 69.02 | 70.45 | 1,783,354 | +0.23(+0.33%) |
Jun 05, 2023 | 71.32 | 71.57 | 69.89 | 70.22 | 2,162,220 | -0.33(-0.47%) |
Jun 02, 2023 | 69.96 | 70.76 | 69.56 | 70.55 | 3,062,970 | +1.61(+2.34%) |
Jun 01, 2023 | 68.44 | 69.69 | 67.92 | 68.94 | 2,367,066 | +0.71(+1.03%) |
May 31, 2023 | 68.55 | 69.19 | 68.10 | 68.23 | 2,577,537 | -1.24(-1.79%) |
May 30, 2023 | 69.08 | 69.56 | 68.71 | 69.48 | 1,907,858 | -0.47(-0.67%) |
May 26, 2023 | 70.60 | 70.71 | 69.60 | 69.94 | 1,252,692 | -0.29(-0.41%) |
May 25, 2023 | 70.45 | 70.74 | 69.80 | 70.23 | 2,127,893 | -1.34(-1.88%) |
May 24, 2023 | 71.21 | 72.16 | 71.09 | 71.57 | 1,705,598 | +0.26(+0.36%) |
May 23, 2023 | 70.07 | 71.89 | 70.01 | 71.32 | 4,710,425 | +1.89(+2.72%) |
May 22, 2023 | 70.10 | 70.76 | 69.29 | 69.43 | 13,689,956 | +4.67(+7.22%) |
May 19, 2023 | 65.21 | 65.70 | 64.44 | 64.75 | 569,880 | +0.16(+0.25%) |
May 18, 2023 | 63.06 | 64.69 | 62.26 | 64.59 | 433,191 | +1.08(+1.71%) |
May 17, 2023 | 63.01 | 63.71 | 61.78 | 63.51 | 471,032 | +1.59(+2.57%) |
May 16, 2023 | 63.05 | 63.64 | 61.90 | 61.92 | 407,216 | -1.38(-2.18%) |
May 15, 2023 | 62.69 | 64.02 | 61.98 | 63.30 | 531,290 | +1.18(+1.90%) |
May 12, 2023 | 61.47 | 62.14 | 61.13 | 62.12 | 706,990 | +1.18(+1.94%) |
May 11, 2023 | 61.41 | 61.94 | 60.60 | 60.93 | 478,462 | -1.47(-2.36%) |
May 10, 2023 | 62.84 | 62.85 | 61.23 | 62.41 | 741,276 | -0.19(-0.30%) |
May 09, 2023 | 63.64 | 64.41 | 62.52 | 62.59 | 795,983 | -1.57(-2.45%) |
May 08, 2023 | 65.80 | 66.32 | 64.13 | 64.17 | 841,938 | +0.14(+0.22%) |
May 05, 2023 | 64.38 | 65.11 | 62.87 | 64.03 | 1,040,689 | +2.16(+3.49%) |
May 04, 2023 | 61.69 | 62.86 | 60.29 | 61.87 | 1,401,986 | +1.71(+2.84%) |
May 03, 2023 | 60.03 | 61.50 | 59.64 | 60.16 | 1,099,871 | -1.38(-2.25%) |
May 02, 2023 | 63.07 | 63.19 | 60.63 | 61.54 | 698,938 | -2.82(-4.39%) |
May 01, 2023 | 63.71 | 65.09 | 63.17 | 64.36 | 474,358 | -0.32(-0.49%) |
Apr 28, 2023 | 62.53 | 65.46 | 61.96 | 64.68 | 518,060 | +2.09(+3.34%) |
Apr 27, 2023 | 62.30 | 62.91 | 60.99 | 62.59 | 485,549 | +0.28(+0.45%) |
Apr 26, 2023 | 63.21 | 64.00 | 61.92 | 62.32 | 486,421 | -1.25(-1.97%) |
Apr 25, 2023 | 64.97 | 64.97 | 63.02 | 63.57 | 521,046 | -2.51(-3.79%) |
Apr 24, 2023 | 64.40 | 66.34 | 64.34 | 66.07 | 413,218 | +1.23(+1.90%) |
Apr 21, 2023 | 66.00 | 66.00 | 64.28 | 64.84 | 452,952 | -0.94(-1.44%) |
Apr 20, 2023 | 65.30 | 65.83 | 64.42 | 65.79 | 676,642 | -0.46(-0.69%) |
Apr 19, 2023 | 66.26 | 66.54 | 65.22 | 66.24 | 489,370 | -1.13(-1.68%) |
Apr 18, 2023 | 67.57 | 67.60 | 66.53 | 67.38 | 483,482 | -0.09(-0.13%) |
Apr 17, 2023 | 69.31 | 69.49 | 67.43 | 67.47 | 435,988 | -1.70(-2.46%) |
Apr 14, 2023 | 69.19 | 69.51 | 67.90 | 69.17 | 764,506 | +0.63(+0.91%) |
Apr 13, 2023 | 67.62 | 69.34 | 67.62 | 68.54 | 564,122 | +0.93(+1.38%) |
Apr 12, 2023 | 68.36 | 68.63 | 67.58 | 67.61 | 457,643 | -0.27(-0.40%) |
Apr 11, 2023 | 68.00 | 68.20 | 67.15 | 67.87 | 394,968 | +0.46(+0.68%) |
Apr 10, 2023 | 66.03 | 67.91 | 66.03 | 67.42 | 543,491 | +2.04(+3.12%) |
Apr 06, 2023 | 66.14 | 66.51 | 65.16 | 65.38 | 781,334 | -1.09(-1.65%) |
Apr 05, 2023 | 67.18 | 67.49 | 65.75 | 66.47 | 839,904 | -0.80(-1.18%) |
Apr 04, 2023 | 69.07 | 69.07 | 66.34 | 67.27 | 553,328 | -1.10(-1.61%) |
Apr 03, 2023 | 67.37 | 68.73 | 66.65 | 68.37 | 751,253 | +4.55(+7.14%) |
Mar 31, 2023 | 63.06 | 64.31 | 62.93 | 63.82 | 624,669 | +1.20(+1.92%) |
Mar 30, 2023 | 63.86 | 63.98 | 62.04 | 62.61 | 649,514 | -0.62(-0.97%) |
Mar 29, 2023 | 62.52 | 63.24 | 61.94 | 63.23 | 767,771 | +1.72(+2.80%) |
Mar 28, 2023 | 60.66 | 62.52 | 59.91 | 61.51 | 557,819 | +0.32(+0.52%) |
Mar 27, 2023 | 59.93 | 61.97 | 59.35 | 61.19 | 1,236,934 | +1.97(+3.32%) |
Mar 24, 2023 | 57.66 | 59.44 | 57.35 | 59.22 | 815,085 | +0.34(+0.57%) |
Mar 23, 2023 | 60.61 | 61.42 | 58.22 | 58.89 | 946,113 | -1.20(-2.00%) |
Mar 22, 2023 | 62.97 | 62.97 | 60.07 | 60.09 | 736,931 | -2.39(-3.82%) |
Mar 21, 2023 | 62.08 | 62.79 | 61.53 | 62.48 | 637,913 | +2.45(+4.07%) |
Mar 20, 2023 | 58.19 | 60.77 | 58.02 | 60.03 | 935,408 | +2.42(+4.19%) |
Mar 17, 2023 | 59.53 | 59.68 | 57.11 | 57.61 | 4,451,868 | -2.13(-3.56%) |
Mar 16, 2023 | 55.90 | 59.81 | 55.64 | 59.74 | 1,563,504 | +1.77(+3.05%) |
Mar 15, 2023 | 59.66 | 59.79 | 55.97 | 57.97 | 1,696,105 | -5.10(-8.09%) |
Mar 14, 2023 | 62.72 | 65.76 | 62.32 | 63.07 | 920,732 | +0.45(+0.71%) |
Mar 13, 2023 | 62.71 | 65.37 | 61.68 | 62.62 | 1,171,881 | -2.56(-3.92%) |
Mar 10, 2023 | 66.19 | 67.99 | 64.78 | 65.18 | 725,773 | -1.38(-2.08%) |
Mar 09, 2023 | 68.21 | 69.65 | 66.50 | 66.56 | 994,188 | -1.25(-1.85%) |
Mar 08, 2023 | 67.80 | 69.31 | 66.83 | 67.81 | 771,439 | -0.51(-0.74%) |
Mar 07, 2023 | 69.47 | 69.60 | 67.73 | 68.32 | 876,722 | -1.27(-1.83%) |
Mar 06, 2023 | 70.03 | 70.48 | 68.68 | 69.59 | 1,122,103 | -1.38(-1.95%) |
Mar 03, 2023 | 67.49 | 71.10 | 67.23 | 70.98 | 865,340 | +2.14(+3.11%) |
Mar 02, 2023 | 67.41 | 69.01 | 66.71 | 68.84 | 601,292 | +1.26(+1.87%) |
Mar 01, 2023 | 66.13 | 68.09 | 65.41 | 67.58 | 878,268 | +1.24(+1.87%) |
Feb 28, 2023 | 67.68 | 68.75 | 66.28 | 66.33 | 1,161,539 | -1.38(-2.04%) |
Feb 27, 2023 | 66.84 | 67.99 | 66.04 | 67.72 | 801,796 | +1.37(+2.07%) |
Feb 24, 2023 | 63.41 | 66.50 | 63.29 | 66.34 | 902,156 | +1.58(+2.44%) |
Feb 23, 2023 | 63.26 | 65.30 | 62.83 | 64.76 | 1,229,665 | +3.55(+5.80%) |
Feb 22, 2023 | 61.11 | 62.28 | 60.08 | 61.21 | 1,209,132 | +0.23(+0.37%) |
Feb 21, 2023 | 61.62 | 62.82 | 60.97 | 60.99 | 1,254,584 | -1.23(-1.97%) |
Feb 17, 2023 | 64.79 | 65.64 | 62.12 | 62.21 | 1,113,977 | -2.71(-4.17%) |
Feb 16, 2023 | 65.67 | 66.92 | 64.88 | 64.92 | 590,801 | -0.94(-1.43%) |
Feb 15, 2023 | 66.00 | 66.98 | 64.17 | 65.86 | 449,654 | -1.45(-2.16%) |
Feb 14, 2023 | 65.57 | 67.74 | 64.90 | 67.31 | 619,822 | +1.14(+1.72%) |
Feb 13, 2023 | 66.01 | 66.92 | 65.11 | 66.18 | 807,084 | -0.40(-0.59%) |
Feb 10, 2023 | 63.90 | 66.67 | 63.90 | 66.57 | 1,173,688 | +4.04(+6.47%) |
Feb 09, 2023 | 63.84 | 64.03 | 61.91 | 62.53 | 1,203,881 | -1.40(-2.20%) |
Feb 08, 2023 | 65.13 | 65.34 | 63.01 | 63.93 | 754,220 | -0.83(-1.28%) |
Feb 07, 2023 | 62.38 | 64.90 | 61.51 | 64.76 | 864,395 | +3.25(+5.29%) |
Feb 06, 2023 | 62.82 | 63.56 | 60.43 | 61.51 | 1,238,398 | -1.50(-2.38%) |
Feb 03, 2023 | 62.92 | 64.90 | 62.59 | 63.01 | 1,248,894 | +0.16(+0.25%) |
Feb 02, 2023 | 65.09 | 65.92 | 62.68 | 62.85 | 950,724 | -2.10(-3.23%) |
Feb 01, 2023 | 66.72 | 66.72 | 62.81 | 64.95 | 916,442 | -2.00(-2.98%) |
Jan 31, 2023 | 64.94 | 66.96 | 64.47 | 66.95 | 936,850 | +1.79(+2.75%) |
Jan 30, 2023 | 67.68 | 67.85 | 65.11 | 65.16 | 540,564 | -3.65(-5.30%) |
Jan 27, 2023 | 70.12 | 70.18 | 68.44 | 68.80 | 626,434 | -0.98(-1.40%) |
Jan 26, 2023 | 68.84 | 69.94 | 67.60 | 69.78 | 792,069 | +1.80(+2.65%) |
Jan 25, 2023 | 67.71 | 68.32 | 66.11 | 67.98 | 693,682 | +0.11(+0.16%) |
Jan 24, 2023 | 67.87 | 68.11 | 67.01 | 67.88 | 781,148 | +0.12(+0.18%) |
Jan 23, 2023 | 67.54 | 68.61 | 66.84 | 67.76 | 422,970 | +0.91(+1.36%) |
Jan 20, 2023 | 66.73 | 66.95 | 65.59 | 66.85 | 367,662 | +0.56(+0.85%) |
Jan 19, 2023 | 64.51 | 66.78 | 64.30 | 66.28 | 487,053 | +1.31(+2.02%) |
Jan 18, 2023 | 66.59 | 67.64 | 64.85 | 64.97 | 527,857 | -0.84(-1.28%) |
Jan 17, 2023 | 66.67 | 67.14 | 65.58 | 65.81 | 572,603 | -0.03(-0.05%) |
Jan 13, 2023 | 65.38 | 66.22 | 64.54 | 65.84 | 797,102 | +0.45(+0.70%) |
Jan 12, 2023 | 62.99 | 66.43 | 62.99 | 65.38 | 689,923 | +2.72(+4.34%) |
Jan 11, 2023 | 63.35 | 63.59 | 61.98 | 62.67 | 936,248 | +0.50(+0.81%) |
Jan 10, 2023 | 62.10 | 62.69 | 60.86 | 62.16 | 1,145,341 | +0.99(+1.62%) |
Jan 09, 2023 | 61.82 | 62.53 | 60.40 | 61.17 | 808,197 | +0.77(+1.28%) |
Jan 06, 2023 | 60.15 | 61.07 | 59.52 | 60.40 | 766,171 | +1.51(+2.57%) |
Jan 05, 2023 | 58.27 | 59.70 | 56.94 | 58.89 | 1,111,735 | +0.67(+1.15%) |
Jan 04, 2023 | 56.75 | 58.89 | 56.38 | 58.22 | 822,094 | +0.03(+0.05%) |
Jan 03, 2023 | 61.96 | 62.32 | 57.77 | 58.19 | 850,736 | -4.56(-7.26%) |
Dec 30, 2022 | 61.83 | 62.81 | 61.42 | 62.75 | 1,009,477 | +0.39(+0.62%) |
Dec 29, 2022 | 60.54 | 62.58 | 60.53 | 62.36 | 482,677 | +1.13(+1.84%) |
Dec 28, 2022 | 64.09 | 64.09 | 61.13 | 61.23 | 502,615 | -3.00(-4.68%) |
Dec 27, 2022 | 65.24 | 65.38 | 63.75 | 64.24 | 479,917 | -0.38(-0.58%) |
Dec 23, 2022 | 62.95 | 64.68 | 62.47 | 64.61 | 435,501 | +2.74(+4.42%) |
Dec 22, 2022 | 64.45 | 64.45 | 60.66 | 61.88 | 668,398 | -2.26(-3.53%) |
Dec 21, 2022 | 64.06 | 64.42 | 62.89 | 64.14 | 752,980 | +1.85(+2.97%) |
Dec 20, 2022 | 61.35 | 62.67 | 60.46 | 62.29 | 585,391 | +1.09(+1.78%) |
Dec 19, 2022 | 62.55 | 62.55 | 60.24 | 61.20 | 638,989 | -0.22(-0.35%) |
Dec 16, 2022 | 60.78 | 61.72 | 59.86 | 61.42 | 2,746,938 | -1.38(-2.20%) |
Dec 15, 2022 | 62.26 | 62.95 | 61.60 | 62.80 | 834,616 | +0.03(+0.05%) |
Dec 14, 2022 | 63.29 | 63.92 | 61.14 | 62.78 | 1,078,980 | +0.33(+0.53%) |
Dec 13, 2022 | 62.71 | 63.38 | 61.75 | 62.44 | 1,180,521 | +1.58(+2.59%) |
Dec 12, 2022 | 59.21 | 61.39 | 59.02 | 60.87 | 1,442,218 | +0.71(+1.18%) |
Dec 09, 2022 | 62.31 | 63.10 | 60.07 | 60.16 | 1,296,138 | -2.25(-3.60%) |
Dec 08, 2022 | 66.46 | 66.63 | 61.71 | 62.41 | 1,555,766 | -2.24(-3.46%) |
Dec 07, 2022 | 66.04 | 66.48 | 63.91 | 64.64 | 759,446 | -0.52(-0.79%) |
Dec 06, 2022 | 66.55 | 68.16 | 64.23 | 65.16 | 1,236,318 | -1.71(-2.56%) |
Dec 05, 2022 | 71.84 | 72.24 | 66.25 | 66.87 | 926,624 | -3.74(-5.29%) |
Dec 02, 2022 | 69.14 | 71.19 | 69.14 | 70.61 | 735,937 | +1.07(+1.54%) |
Dec 01, 2022 | 73.05 | 73.28 | 69.26 | 69.54 | 1,146,021 | -2.78(-3.85%) |
Nov 30, 2022 | 72.98 | 73.14 | 71.22 | 72.32 | 1,194,373 | +0.33(+0.46%) |
Nov 29, 2022 | 72.21 | 73.43 | 70.85 | 71.99 | 872,494 | +1.25(+1.76%) |
Nov 28, 2022 | 70.23 | 71.97 | 69.42 | 70.75 | 958,961 | -2.64(-3.59%) |
Nov 25, 2022 | 73.75 | 74.86 | 73.22 | 73.38 | 267,945 | +0.19(+0.27%) |
Nov 23, 2022 | 73.29 | 74.57 | 72.74 | 73.19 | 521,614 | -1.80(-2.40%) |
Nov 22, 2022 | 72.99 | 75.46 | 72.84 | 74.99 | 694,923 | +3.35(+4.67%) |
Nov 21, 2022 | 71.99 | 72.01 | 68.59 | 71.64 | 966,836 | -2.48(-3.35%) |
Nov 18, 2022 | 72.65 | 74.44 | 70.82 | 74.12 | 922,442 | -1.16(-1.54%) |
Nov 17, 2022 | 74.23 | 75.76 | 73.66 | 75.28 | 655,917 | -0.95(-1.25%) |
Nov 16, 2022 | 76.76 | 78.02 | 76.02 | 76.23 | 536,990 | -2.08(-2.66%) |
Nov 15, 2022 | 76.88 | 79.06 | 76.26 | 78.32 | 847,625 | +1.73(+2.26%) |
Nov 14, 2022 | 77.75 | 79.09 | 76.55 | 76.58 | 628,177 | -1.62(-2.07%) |
Nov 11, 2022 | 76.59 | 79.86 | 76.40 | 78.20 | 773,740 | +3.62(+4.85%) |
Nov 10, 2022 | 74.01 | 74.91 | 72.84 | 74.58 | 1,211,591 | +1.57(+2.15%) |
Nov 09, 2022 | 76.66 | 77.16 | 72.48 | 73.01 | 1,119,806 | -5.87(-7.44%) |
Nov 08, 2022 | 78.77 | 79.63 | 77.63 | 78.88 | 960,537 | -0.31(-0.39%) |
Nov 07, 2022 | 75.54 | 80.02 | 75.54 | 79.19 | 914,754 | +4.05(+5.39%) |
Nov 04, 2022 | 75.35 | 77.60 | 73.66 | 75.14 | 978,844 | +1.45(+1.97%) |
Nov 03, 2022 | 73.66 | 75.01 | 68.51 | 73.69 | 1,432,650 | +5.37(+7.86%) |
Nov 02, 2022 | 70.49 | 70.99 | 68.03 | 68.32 | 779,643 | -2.22(-3.15%) |
Nov 01, 2022 | 71.83 | 71.90 | 70.15 | 70.54 | 564,973 | +0.34(+0.49%) |
Oct 31, 2022 | 68.68 | 70.91 | 68.68 | 70.20 | 654,215 | +0.97(+1.41%) |
Oct 28, 2022 | 70.76 | 70.76 | 67.42 | 69.23 | 518,578 | -0.28(-0.41%) |
Oct 27, 2022 | 71.08 | 72.33 | 69.35 | 69.51 | 1,199,267 | -0.23(-0.33%) |
Oct 26, 2022 | 68.87 | 70.60 | 68.28 | 69.74 | 553,643 | +1.53(+2.24%) |
Oct 25, 2022 | 68.04 | 68.99 | 67.45 | 68.22 | 489,037 | -0.06(-0.09%) |
Oct 24, 2022 | 67.37 | 69.10 | 67.11 | 68.27 | 463,282 | +0.29(+0.43%) |
Oct 21, 2022 | 66.73 | 68.38 | 65.78 | 67.98 | 571,961 | +1.92(+2.90%) |
Oct 20, 2022 | 68.31 | 68.95 | 65.39 | 66.06 | 765,342 | -1.31(-1.95%) |
Oct 19, 2022 | 65.36 | 68.15 | 65.03 | 67.38 | 589,089 | +2.42(+3.73%) |
Oct 18, 2022 | 64.59 | 66.28 | 63.98 | 64.96 | 960,519 | -0.45(-0.68%) |
Oct 17, 2022 | 65.95 | 67.43 | 64.97 | 65.40 | 592,200 | +0.88(+1.36%) |
Oct 14, 2022 | 67.25 | 68.28 | 64.50 | 64.53 | 599,286 | -4.07(-5.93%) |
Oct 13, 2022 | 63.99 | 69.01 | 63.25 | 68.59 | 842,385 | +3.99(+6.18%) |
Oct 12, 2022 | 63.63 | 65.21 | 62.26 | 64.60 | 569,622 | +0.23(+0.36%) |
Oct 11, 2022 | 62.93 | 66.33 | 62.72 | 64.37 | 876,471 | -0.45(-0.69%) |
Oct 10, 2022 | 65.87 | 67.09 | 64.40 | 64.82 | 772,287 | -1.28(-1.94%) |
Oct 07, 2022 | 66.07 | 68.02 | 65.28 | 66.10 | 947,436 | +0.50(+0.76%) |
Oct 06, 2022 | 62.40 | 66.95 | 62.33 | 65.61 | 1,399,713 | +2.46(+3.90%) |
Oct 05, 2022 | 61.83 | 63.87 | 59.55 | 63.15 | 1,073,592 | +1.27(+2.06%) |
Oct 04, 2022 | 62.00 | 62.81 | 60.64 | 61.87 | 1,673,059 | +2.02(+3.38%) |
Oct 03, 2022 | 58.53 | 60.98 | 58.53 | 59.85 | 1,372,892 | +3.61(+6.42%) |
Sep 30, 2022 | 55.52 | 57.67 | 54.79 | 56.24 | 1,075,627 | -0.05(-0.09%) |
Sep 29, 2022 | 54.67 | 56.38 | 53.37 | 56.28 | 768,733 | +1.10(+1.99%) |
Sep 28, 2022 | 51.11 | 55.50 | 50.90 | 55.19 | 976,248 | +4.39(+8.64%) |
Sep 27, 2022 | 51.41 | 52.48 | 50.50 | 50.80 | 949,684 | +0.01(+0.02%) |
Sep 26, 2022 | 52.08 | 52.94 | 50.46 | 50.79 | 1,119,264 | -1.70(-3.24%) |
Sep 23, 2022 | 55.20 | 55.20 | 52.14 | 52.49 | 832,780 | -5.80(-9.95%) |
Sep 22, 2022 | 60.90 | 61.30 | 58.26 | 58.29 | 550,530 | -1.16(-1.95%) |
Sep 21, 2022 | 62.65 | 62.87 | 59.43 | 59.45 | 601,709 | -1.65(-2.71%) |
Sep 20, 2022 | 60.28 | 61.48 | 59.45 | 61.10 | 1,106,358 | +0.16(+0.26%) |
Sep 19, 2022 | 58.31 | 61.06 | 58.27 | 60.95 | 826,566 | +0.22(+0.37%) |
Sep 16, 2022 | 62.19 | 62.59 | 59.24 | 60.72 | 2,585,864 | -2.03(-3.24%) |
Sep 15, 2022 | 64.26 | 65.12 | 62.77 | 62.76 | 754,772 | -3.67(-5.52%) |
Sep 14, 2022 | 64.80 | 66.78 | 64.67 | 66.42 | 898,110 | +2.94(+4.63%) |
Sep 13, 2022 | 64.31 | 65.72 | 63.16 | 63.49 | 834,684 | -1.49(-2.29%) |
Sep 12, 2022 | 65.36 | 65.78 | 64.50 | 64.97 | 673,628 | +0.71(+1.11%) |
Sep 09, 2022 | 63.84 | 64.68 | 63.51 | 64.26 | 382,749 | +2.13(+3.43%) |
Sep 08, 2022 | 61.04 | 62.25 | 60.56 | 62.13 | 592,679 | +1.26(+2.06%) |
Sep 07, 2022 | 61.49 | 61.60 | 59.95 | 60.88 | 1,028,643 | -2.21(-3.50%) |
Sep 06, 2022 | 65.42 | 65.70 | 62.72 | 63.09 | 715,514 | -1.60(-2.47%) |
Sep 02, 2022 | 66.42 | 66.81 | 63.82 | 64.68 | 796,985 | +1.55(+2.45%) |
Sep 01, 2022 | 64.29 | 64.60 | 62.14 | 63.14 | 1,053,467 | -2.59(-3.95%) |
Aug 31, 2022 | 61.52 | 66.27 | 61.06 | 65.73 | 1,382,348 | +2.24(+3.52%) |
Aug 30, 2022 | 65.29 | 65.48 | 62.85 | 63.49 | 1,104,391 | -3.66(-5.45%) |
Aug 29, 2022 | 64.63 | 68.33 | 64.63 | 67.15 | 804,659 | +1.99(+3.06%) |
Aug 26, 2022 | 65.94 | 66.67 | 64.40 | 65.16 | 789,479 | -1.13(-1.71%) |
Aug 25, 2022 | 65.99 | 66.71 | 65.25 | 66.29 | 973,669 | +0.67(+1.02%) |
Aug 24, 2022 | 65.06 | 65.90 | 64.36 | 65.62 | 925,871 | +1.50(+2.34%) |
Aug 23, 2022 | 63.20 | 65.63 | 63.20 | 64.12 | 1,228,797 | +2.37(+3.84%) |
Aug 22, 2022 | 60.65 | 61.92 | 58.99 | 61.75 | 982,113 | +0.05(+0.08%) |
Aug 19, 2022 | 62.75 | 63.46 | 61.52 | 61.70 | 1,380,306 | -1.73(-2.73%) |
Aug 18, 2022 | 61.16 | 63.77 | 61.07 | 63.44 | 1,190,040 | +3.26(+5.42%) |
Aug 17, 2022 | 59.56 | 60.69 | 58.41 | 60.17 | 1,089,826 | +0.82(+1.39%) |
Aug 16, 2022 | 60.25 | 61.65 | 59.07 | 59.35 | 1,156,001 | -0.37(-0.62%) |
Aug 15, 2022 | 58.29 | 60.43 | 56.98 | 59.72 | 1,166,176 | -1.61(-2.62%) |
Aug 12, 2022 | 59.92 | 61.63 | 59.23 | 61.33 | 865,480 | +0.63(+1.04%) |
Aug 11, 2022 | 58.16 | 61.29 | 57.66 | 60.70 | 1,279,775 | +4.03(+7.11%) |
Aug 10, 2022 | 54.65 | 56.80 | 53.99 | 56.67 | 1,340,558 | +2.36(+4.35%) |
Aug 09, 2022 | 54.70 | 55.56 | 53.51 | 54.31 | 1,113,550 | +0.57(+1.06%) |
Aug 08, 2022 | 52.78 | 54.51 | 52.52 | 53.74 | 1,354,073 | +0.40(+0.74%) |
Aug 05, 2022 | 51.92 | 54.92 | 51.83 | 53.34 | 1,719,639 | +0.18(+0.35%) |
Aug 04, 2022 | 56.52 | 56.52 | 52.26 | 53.16 | 2,595,130 | -7.42(-12.25%) |
Aug 03, 2022 | 62.95 | 63.14 | 59.62 | 60.58 | 1,173,609 | -1.85(-2.96%) |
Aug 02, 2022 | 61.58 | 62.81 | 60.38 | 62.43 | 1,049,069 | +0.08(+0.12%) |