Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.34 | 77.92 | 76.34 | 77.43 | 449,929 | +1.11(+1.46%) |
Jul 28, 2023 | 76.26 | 76.76 | 75.92 | 76.31 | 330,166 | +0.37(+0.49%) |
Jul 27, 2023 | 77.13 | 77.36 | 75.53 | 75.94 | 793,589 | -0.76(-0.99%) |
Jul 26, 2023 | 76.19 | 77.20 | 76.17 | 76.70 | 311,250 | +0.50(+0.66%) |
Jul 25, 2023 | 76.59 | 76.61 | 75.61 | 76.19 | 270,265 | -0.24(-0.31%) |
Jul 24, 2023 | 76.50 | 78.21 | 76.11 | 76.43 | 307,325 | +0.17(+0.22%) |
Jul 21, 2023 | 76.57 | 76.71 | 75.94 | 76.26 | 218,948 | +0.35(+0.47%) |
Jul 20, 2023 | 77.08 | 77.09 | 75.57 | 75.91 | 327,010 | -0.87(-1.13%) |
Jul 19, 2023 | 76.43 | 77.19 | 76.41 | 76.78 | 330,617 | +0.14(+0.18%) |
Jul 18, 2023 | 75.73 | 77.27 | 75.68 | 76.64 | 231,818 | +0.76(+1.00%) |
Jul 17, 2023 | 75.76 | 76.33 | 75.08 | 75.88 | 287,517 | -0.33(-0.44%) |
Jul 14, 2023 | 76.89 | 76.89 | 75.30 | 76.21 | 332,862 | -0.45(-0.59%) |
Jul 13, 2023 | 77.84 | 78.05 | 76.59 | 76.67 | 380,324 | -0.91(-1.17%) |
Jul 12, 2023 | 76.72 | 77.57 | 75.80 | 77.57 | 459,924 | +1.61(+2.11%) |
Jul 11, 2023 | 74.81 | 76.17 | 74.55 | 75.97 | 358,189 | +1.43(+1.92%) |
Jul 10, 2023 | 73.76 | 75.49 | 73.61 | 74.54 | 578,143 | +0.55(+0.75%) |
Jul 07, 2023 | 74.64 | 74.64 | 73.52 | 73.99 | 600,029 | -0.50(-0.67%) |
Jul 06, 2023 | 73.97 | 74.70 | 72.97 | 74.49 | 564,196 | -0.32(-0.42%) |
Jul 05, 2023 | 75.70 | 75.70 | 74.37 | 74.81 | 521,247 | -1.07(-1.41%) |
Jul 03, 2023 | 76.08 | 76.54 | 75.75 | 75.88 | 237,966 | -0.20(-0.26%) |
Jun 30, 2023 | 75.71 | 76.53 | 75.29 | 76.08 | 449,203 | +0.71(+0.94%) |
Jun 29, 2023 | 75.43 | 76.14 | 74.86 | 75.37 | 309,345 | -0.05(-0.07%) |
Jun 28, 2023 | 74.91 | 75.42 | 74.01 | 75.42 | 498,449 | +0.28(+0.37%) |
Jun 27, 2023 | 74.14 | 75.73 | 73.99 | 75.14 | 283,939 | +1.14(+1.54%) |
Jun 26, 2023 | 73.47 | 74.53 | 73.23 | 74.00 | 287,876 | +0.79(+1.08%) |
Jun 23, 2023 | 73.56 | 73.77 | 72.49 | 73.21 | 552,318 | -0.91(-1.22%) |
Jun 22, 2023 | 74.95 | 75.44 | 73.92 | 74.12 | 397,389 | -0.90(-1.19%) |
Jun 21, 2023 | 74.70 | 75.33 | 74.17 | 75.01 | 349,155 | -0.05(-0.07%) |
Jun 20, 2023 | 75.32 | 75.37 | 74.22 | 75.06 | 382,832 | -0.70(-0.92%) |
Jun 16, 2023 | 76.62 | 76.62 | 75.40 | 75.76 | 544,461 | -0.43(-0.57%) |
Jun 15, 2023 | 75.41 | 76.30 | 75.08 | 76.19 | 402,389 | +0.36(+0.48%) |
Jun 14, 2023 | 75.10 | 76.20 | 74.96 | 75.83 | 476,636 | +0.72(+0.96%) |
Jun 13, 2023 | 75.50 | 75.91 | 74.99 | 75.11 | 317,574 | +0.03(+0.04%) |
Jun 12, 2023 | 76.09 | 76.10 | 74.86 | 75.08 | 456,640 | -0.75(-0.99%) |
Jun 09, 2023 | 76.29 | 76.55 | 75.44 | 75.83 | 293,578 | -0.54(-0.71%) |
Jun 08, 2023 | 77.60 | 77.60 | 75.11 | 76.37 | 311,919 | -1.31(-1.69%) |
Jun 07, 2023 | 77.18 | 78.51 | 77.08 | 77.68 | 378,914 | +0.92(+1.19%) |
Jun 06, 2023 | 74.68 | 76.98 | 74.68 | 76.77 | 240,533 | +2.09(+2.80%) |
Jun 05, 2023 | 73.91 | 74.85 | 73.43 | 74.68 | 296,634 | -0.02(-0.03%) |
Jun 02, 2023 | 73.77 | 75.31 | 72.96 | 74.70 | 416,025 | +2.24(+3.09%) |
Jun 01, 2023 | 72.53 | 72.90 | 71.80 | 72.46 | 310,870 | -0.26(-0.35%) |
May 31, 2023 | 73.23 | 73.29 | 71.74 | 72.72 | 472,673 | -0.77(-1.05%) |
May 30, 2023 | 73.59 | 74.09 | 72.81 | 73.49 | 257,814 | -0.04(-0.05%) |
May 26, 2023 | 72.81 | 73.96 | 72.43 | 73.53 | 241,397 | +0.68(+0.93%) |
May 25, 2023 | 72.72 | 74.35 | 72.30 | 72.85 | 435,090 | +0.05(+0.07%) |
May 24, 2023 | 74.88 | 75.24 | 72.43 | 72.80 | 295,425 | -2.07(-2.76%) |
May 23, 2023 | 75.11 | 75.96 | 74.52 | 74.87 | 276,842 | -0.53(-0.71%) |
May 22, 2023 | 74.85 | 75.76 | 73.90 | 75.40 | 419,007 | +0.79(+1.06%) |
May 19, 2023 | 75.46 | 75.46 | 73.44 | 74.61 | 586,450 | -1.12(-1.48%) |
May 18, 2023 | 75.53 | 75.89 | 74.92 | 75.73 | 375,978 | +0.44(+0.59%) |
May 17, 2023 | 74.69 | 75.76 | 74.44 | 75.29 | 314,373 | +0.73(+0.98%) |
May 16, 2023 | 75.45 | 75.45 | 74.55 | 74.56 | 347,898 | -1.52(-2.00%) |
May 15, 2023 | 77.24 | 77.58 | 75.73 | 76.08 | 358,681 | -0.66(-0.86%) |
May 12, 2023 | 77.98 | 78.76 | 76.15 | 76.74 | 300,265 | -1.09(-1.40%) |
May 11, 2023 | 77.98 | 78.52 | 77.67 | 77.83 | 254,567 | -0.13(-0.16%) |
May 10, 2023 | 79.52 | 79.87 | 76.99 | 77.95 | 351,067 | -0.83(-1.06%) |
May 09, 2023 | 79.80 | 79.80 | 78.75 | 78.79 | 291,304 | -1.67(-2.07%) |
May 08, 2023 | 81.32 | 81.71 | 80.18 | 80.46 | 214,960 | -0.61(-0.75%) |
May 05, 2023 | 80.26 | 81.67 | 79.92 | 81.06 | 432,370 | +1.87(+2.37%) |
May 04, 2023 | 78.70 | 81.54 | 78.57 | 79.19 | 489,442 | -0.26(-0.32%) |
May 03, 2023 | 79.76 | 82.09 | 79.14 | 79.45 | 438,180 | -0.26(-0.33%) |
May 02, 2023 | 80.96 | 81.18 | 79.38 | 79.71 | 544,561 | -1.99(-2.44%) |
May 01, 2023 | 81.86 | 84.11 | 81.55 | 81.70 | 509,037 | -0.25(-0.31%) |
Apr 28, 2023 | 83.64 | 85.31 | 80.45 | 81.96 | 942,370 | -3.98(-4.63%) |
Apr 27, 2023 | 84.51 | 86.50 | 83.87 | 85.94 | 417,894 | +1.43(+1.69%) |
Apr 26, 2023 | 84.23 | 84.92 | 83.96 | 84.51 | 368,181 | +0.00(+0.00%) |
Apr 25, 2023 | 86.68 | 87.42 | 84.48 | 84.51 | 302,343 | -3.57(-4.05%) |
Apr 24, 2023 | 87.39 | 88.33 | 87.23 | 88.08 | 287,072 | +0.93(+1.07%) |
Apr 21, 2023 | 87.23 | 87.41 | 86.30 | 87.15 | 255,687 | +0.10(+0.11%) |
Apr 20, 2023 | 86.70 | 88.02 | 86.70 | 87.05 | 280,170 | +0.31(+0.36%) |
Apr 19, 2023 | 86.13 | 86.80 | 85.24 | 86.73 | 226,064 | +0.64(+0.74%) |
Apr 18, 2023 | 85.52 | 86.19 | 85.43 | 86.10 | 261,626 | +0.85(+1.00%) |
Apr 17, 2023 | 86.21 | 86.69 | 84.83 | 85.24 | 285,051 | -0.99(-1.15%) |
Apr 14, 2023 | 86.68 | 87.83 | 86.11 | 86.23 | 307,255 | -0.32(-0.37%) |
Apr 13, 2023 | 86.21 | 87.18 | 85.95 | 86.56 | 258,273 | +0.44(+0.51%) |
Apr 12, 2023 | 87.55 | 87.59 | 85.97 | 86.12 | 290,496 | -0.87(-1.00%) |
Apr 11, 2023 | 87.12 | 87.65 | 86.68 | 86.99 | 340,154 | +0.07(+0.08%) |
Apr 10, 2023 | 86.19 | 87.42 | 86.19 | 86.92 | 275,681 | +0.21(+0.24%) |
Apr 06, 2023 | 87.31 | 87.31 | 85.76 | 86.71 | 229,829 | -1.12(-1.27%) |
Apr 05, 2023 | 88.32 | 88.75 | 87.03 | 87.83 | 292,753 | -1.13(-1.27%) |
Apr 04, 2023 | 89.72 | 89.81 | 88.05 | 88.96 | 283,206 | -0.91(-1.02%) |
Apr 03, 2023 | 88.37 | 89.89 | 88.37 | 89.87 | 251,708 | +1.34(+1.52%) |
Mar 31, 2023 | 86.87 | 88.58 | 86.55 | 88.53 | 201,232 | +2.23(+2.58%) |
Mar 30, 2023 | 86.53 | 87.04 | 85.88 | 86.30 | 167,832 | +0.39(+0.46%) |
Mar 29, 2023 | 86.30 | 86.38 | 85.36 | 85.91 | 188,225 | +0.16(+0.18%) |
Mar 28, 2023 | 85.10 | 86.36 | 84.90 | 85.75 | 184,606 | +0.87(+1.03%) |
Mar 27, 2023 | 85.84 | 86.11 | 84.38 | 84.88 | 329,633 | -0.37(-0.44%) |
Mar 24, 2023 | 83.96 | 85.27 | 83.34 | 85.25 | 344,831 | +0.85(+1.01%) |
Mar 23, 2023 | 84.42 | 85.70 | 83.40 | 84.40 | 253,129 | +0.35(+0.42%) |
Mar 22, 2023 | 85.59 | 86.79 | 84.00 | 84.05 | 270,814 | -2.02(-2.35%) |
Mar 21, 2023 | 85.89 | 86.91 | 85.47 | 86.07 | 377,512 | +1.25(+1.47%) |
Mar 20, 2023 | 85.23 | 85.92 | 84.42 | 84.82 | 283,837 | +0.45(+0.53%) |
Mar 17, 2023 | 84.87 | 85.12 | 83.86 | 84.37 | 434,055 | -0.96(-1.13%) |
Mar 16, 2023 | 82.71 | 85.41 | 82.43 | 85.33 | 275,601 | +1.71(+2.04%) |
Mar 15, 2023 | 83.08 | 83.90 | 82.33 | 83.62 | 468,030 | -1.12(-1.32%) |
Mar 14, 2023 | 85.58 | 85.80 | 84.15 | 84.74 | 295,554 | +0.98(+1.17%) |
Mar 13, 2023 | 83.46 | 85.13 | 83.31 | 83.76 | 225,354 | -0.93(-1.10%) |
Mar 10, 2023 | 85.91 | 85.93 | 83.58 | 84.69 | 252,223 | -1.22(-1.42%) |
Mar 09, 2023 | 87.39 | 87.55 | 85.73 | 85.91 | 264,985 | -1.01(-1.16%) |
Mar 08, 2023 | 86.31 | 87.02 | 85.69 | 86.92 | 271,515 | +0.61(+0.70%) |
Mar 07, 2023 | 86.54 | 87.61 | 86.16 | 86.31 | 346,254 | -0.19(-0.21%) |
Mar 06, 2023 | 87.99 | 88.41 | 86.26 | 86.50 | 425,875 | -1.49(-1.69%) |
Mar 03, 2023 | 87.72 | 88.02 | 86.30 | 87.99 | 230,833 | +0.62(+0.71%) |
Mar 02, 2023 | 85.76 | 87.39 | 85.76 | 87.37 | 220,684 | +0.93(+1.07%) |
Mar 01, 2023 | 85.25 | 86.78 | 85.11 | 86.44 | 276,162 | +1.18(+1.39%) |
Feb 28, 2023 | 85.79 | 86.48 | 85.21 | 85.26 | 308,849 | -0.74(-0.86%) |
Feb 27, 2023 | 86.43 | 87.05 | 85.69 | 86.00 | 211,549 | -0.01(-0.01%) |
Feb 24, 2023 | 84.97 | 86.51 | 84.85 | 86.01 | 262,004 | +0.04(+0.05%) |
Feb 23, 2023 | 86.04 | 86.43 | 85.29 | 85.97 | 190,984 | +0.31(+0.37%) |
Feb 22, 2023 | 85.81 | 86.92 | 85.11 | 85.66 | 247,471 | +0.09(+0.10%) |
Feb 21, 2023 | 88.06 | 88.24 | 85.36 | 85.57 | 356,485 | -3.43(-3.86%) |
Feb 17, 2023 | 88.39 | 89.17 | 88.03 | 89.00 | 257,624 | +0.37(+0.42%) |
Feb 16, 2023 | 88.81 | 89.32 | 88.19 | 88.63 | 379,139 | -1.18(-1.32%) |
Feb 15, 2023 | 87.94 | 89.82 | 87.94 | 89.82 | 223,519 | +0.96(+1.08%) |
Feb 14, 2023 | 88.96 | 89.83 | 88.21 | 88.86 | 247,770 | -0.53(-0.59%) |
Feb 13, 2023 | 87.93 | 89.41 | 87.14 | 89.38 | 263,318 | +1.79(+2.04%) |
Feb 10, 2023 | 87.95 | 88.01 | 86.55 | 87.60 | 364,044 | -0.41(-0.47%) |
Feb 09, 2023 | 89.76 | 90.91 | 87.67 | 88.01 | 289,166 | -0.47(-0.53%) |
Feb 08, 2023 | 87.81 | 89.44 | 87.13 | 88.48 | 362,097 | -0.87(-0.97%) |
Feb 07, 2023 | 88.62 | 90.39 | 88.16 | 89.35 | 398,038 | +0.14(+0.15%) |
Feb 06, 2023 | 90.44 | 90.85 | 88.75 | 89.21 | 507,569 | -2.20(-2.41%) |
Feb 03, 2023 | 84.08 | 91.74 | 84.08 | 91.41 | 1,037,069 | -2.56(-2.73%) |
Feb 02, 2023 | 95.23 | 96.13 | 93.10 | 93.97 | 559,963 | -1.26(-1.32%) |
Feb 01, 2023 | 93.47 | 95.86 | 92.77 | 95.23 | 493,981 | +1.47(+1.56%) |
Jan 31, 2023 | 90.96 | 93.91 | 90.96 | 93.77 | 555,702 | +3.00(+3.31%) |
Jan 30, 2023 | 88.95 | 91.07 | 88.48 | 90.76 | 413,645 | +1.20(+1.34%) |
Jan 27, 2023 | 88.29 | 90.24 | 87.99 | 89.56 | 282,992 | +0.73(+0.83%) |
Jan 26, 2023 | 89.12 | 89.56 | 87.45 | 88.83 | 143,921 | +0.22(+0.24%) |
Jan 25, 2023 | 87.70 | 88.70 | 86.79 | 88.61 | 193,703 | +0.03(+0.03%) |
Jan 24, 2023 | 88.00 | 88.97 | 87.54 | 88.58 | 161,535 | +0.19(+0.21%) |
Jan 23, 2023 | 87.33 | 88.89 | 86.87 | 88.40 | 193,072 | +1.53(+1.77%) |
Jan 20, 2023 | 86.27 | 86.99 | 85.15 | 86.86 | 267,806 | +1.16(+1.36%) |
Jan 19, 2023 | 88.06 | 88.15 | 85.37 | 85.70 | 347,482 | -2.77(-3.13%) |
Jan 18, 2023 | 89.40 | 90.29 | 88.29 | 88.47 | 226,164 | -0.94(-1.05%) |
Jan 17, 2023 | 90.55 | 90.71 | 89.21 | 89.40 | 204,647 | -1.55(-1.71%) |
Jan 13, 2023 | 89.40 | 91.27 | 89.00 | 90.96 | 238,477 | +1.06(+1.17%) |
Jan 12, 2023 | 90.08 | 90.08 | 88.76 | 89.90 | 353,649 | -0.08(-0.09%) |
Jan 11, 2023 | 90.12 | 90.54 | 89.69 | 89.98 | 371,902 | +0.15(+0.16%) |
Jan 10, 2023 | 89.73 | 90.66 | 88.73 | 89.83 | 266,900 | -0.37(-0.41%) |
Jan 09, 2023 | 90.45 | 91.26 | 89.06 | 90.21 | 226,845 | -0.44(-0.49%) |
Jan 06, 2023 | 88.71 | 91.00 | 88.38 | 90.65 | 291,226 | +2.43(+2.76%) |
Jan 05, 2023 | 88.78 | 89.80 | 87.69 | 88.21 | 380,153 | -1.18(-1.32%) |
Jan 04, 2023 | 87.65 | 89.93 | 87.38 | 89.39 | 298,499 | +2.76(+3.18%) |
Jan 03, 2023 | 86.70 | 87.34 | 86.07 | 86.64 | 269,262 | +1.01(+1.18%) |
Dec 30, 2022 | 84.89 | 85.92 | 84.89 | 85.63 | 189,511 | -0.24(-0.28%) |
Dec 29, 2022 | 83.52 | 86.06 | 83.52 | 85.87 | 194,885 | +2.69(+3.23%) |
Dec 28, 2022 | 85.13 | 85.70 | 82.82 | 83.19 | 196,371 | -1.97(-2.32%) |
Dec 27, 2022 | 84.36 | 85.42 | 83.84 | 85.16 | 161,914 | +1.16(+1.39%) |
Dec 23, 2022 | 83.86 | 84.05 | 82.78 | 84.00 | 202,004 | +0.01(+0.01%) |
Dec 22, 2022 | 82.92 | 84.05 | 82.81 | 83.99 | 188,400 | +0.06(+0.07%) |
Dec 21, 2022 | 83.54 | 84.76 | 83.39 | 83.93 | 270,529 | +2.12(+2.59%) |
Dec 20, 2022 | 82.04 | 82.47 | 81.12 | 81.81 | 287,537 | -0.23(-0.29%) |
Dec 19, 2022 | 83.00 | 83.00 | 81.40 | 82.04 | 281,615 | -0.51(-0.62%) |
Dec 16, 2022 | 83.13 | 83.57 | 82.23 | 82.55 | 608,033 | -1.23(-1.47%) |
Dec 15, 2022 | 84.34 | 84.34 | 83.07 | 83.78 | 433,628 | -1.95(-2.27%) |
Dec 14, 2022 | 86.53 | 87.93 | 85.06 | 85.73 | 313,773 | -0.84(-0.97%) |
Dec 13, 2022 | 88.82 | 88.99 | 86.22 | 86.57 | 384,011 | +0.54(+0.63%) |
Dec 12, 2022 | 85.52 | 86.25 | 85.11 | 86.03 | 298,545 | +0.47(+0.55%) |
Dec 09, 2022 | 86.83 | 87.28 | 85.50 | 85.56 | 309,061 | -2.21(-2.52%) |
Dec 08, 2022 | 86.32 | 87.82 | 85.94 | 87.77 | 210,102 | +1.94(+2.26%) |
Dec 07, 2022 | 86.13 | 88.03 | 85.43 | 85.84 | 347,101 | -0.29(-0.34%) |
Dec 06, 2022 | 87.36 | 88.07 | 85.43 | 86.13 | 406,447 | -1.34(-1.53%) |
Dec 05, 2022 | 87.90 | 87.92 | 86.59 | 87.47 | 320,787 | -1.67(-1.88%) |
Dec 02, 2022 | 87.31 | 89.55 | 87.14 | 89.14 | 303,847 | +0.98(+1.11%) |
Dec 01, 2022 | 87.75 | 89.03 | 85.92 | 88.16 | 229,010 | +0.57(+0.65%) |
Nov 30, 2022 | 85.62 | 87.64 | 84.83 | 87.60 | 363,367 | +2.39(+2.80%) |
Nov 29, 2022 | 84.98 | 85.96 | 84.71 | 85.21 | 285,772 | +0.66(+0.79%) |
Nov 28, 2022 | 86.49 | 87.40 | 84.14 | 84.55 | 306,215 | -2.58(-2.96%) |
Nov 25, 2022 | 86.09 | 87.28 | 84.17 | 87.13 | 160,885 | +0.61(+0.70%) |
Nov 23, 2022 | 84.84 | 86.53 | 83.83 | 86.52 | 321,905 | +1.30(+1.53%) |
Nov 22, 2022 | 83.54 | 85.27 | 83.35 | 85.22 | 409,100 | +2.63(+3.18%) |
Nov 21, 2022 | 83.14 | 83.45 | 81.64 | 82.59 | 417,667 | -1.13(-1.35%) |
Nov 18, 2022 | 81.01 | 84.11 | 80.74 | 83.72 | 668,693 | +4.55(+5.74%) |
Nov 17, 2022 | 77.65 | 79.39 | 77.36 | 79.18 | 258,029 | +0.39(+0.50%) |
Nov 16, 2022 | 79.64 | 80.14 | 77.52 | 78.79 | 263,388 | -1.74(-2.16%) |
Nov 15, 2022 | 80.04 | 81.37 | 79.45 | 80.53 | 262,226 | +2.09(+2.67%) |
Nov 14, 2022 | 78.95 | 79.35 | 78.04 | 78.43 | 332,679 | -1.07(-1.35%) |
Nov 11, 2022 | 75.60 | 79.56 | 75.60 | 79.50 | 535,073 | +4.29(+5.70%) |
Nov 10, 2022 | 73.15 | 75.25 | 73.09 | 75.22 | 475,350 | +4.83(+6.87%) |
Nov 09, 2022 | 72.28 | 72.71 | 70.18 | 70.39 | 321,256 | -2.25(-3.10%) |
Nov 08, 2022 | 73.14 | 74.01 | 72.00 | 72.64 | 287,087 | -0.15(-0.20%) |
Nov 07, 2022 | 74.81 | 74.81 | 72.11 | 72.78 | 238,954 | -1.28(-1.72%) |
Nov 04, 2022 | 73.47 | 74.97 | 72.96 | 74.06 | 260,736 | +2.10(+2.92%) |
Nov 03, 2022 | 71.52 | 73.03 | 70.39 | 71.95 | 386,015 | +0.33(+0.46%) |
Nov 02, 2022 | 72.46 | 71.62 | 639,098 | -1.18(-1.62%) | ||
Nov 01, 2022 | 73.78 | 74.15 | 72.51 | 72.80 | 549,410 | +0.22(+0.31%) |
Oct 31, 2022 | 74.28 | 74.87 | 72.49 | 72.58 | 640,726 | -2.49(-3.32%) |
Oct 28, 2022 | 72.59 | 76.12 | 71.61 | 75.07 | 980,482 | +3.37(+4.70%) |
Oct 27, 2022 | 73.95 | 74.33 | 70.45 | 71.70 | 978,806 | -1.90(-2.58%) |
Oct 26, 2022 | 73.26 | 74.71 | 72.88 | 73.60 | 336,435 | -0.16(-0.21%) |
Oct 25, 2022 | 72.38 | 74.14 | 72.38 | 73.76 | 351,586 | +1.62(+2.24%) |
Oct 24, 2022 | 71.38 | 72.28 | 70.49 | 72.14 | 277,442 | +1.35(+1.91%) |
Oct 21, 2022 | 69.03 | 70.93 | 68.72 | 70.78 | 240,581 | +1.57(+2.27%) |
Oct 20, 2022 | 71.21 | 72.10 | 69.02 | 69.22 | 275,538 | -1.59(-2.24%) |
Oct 19, 2022 | 70.81 | 71.36 | 69.91 | 70.80 | 313,333 | -0.51(-0.71%) |
Oct 18, 2022 | 71.53 | 72.47 | 70.72 | 71.31 | 345,795 | +0.98(+1.40%) |
Oct 17, 2022 | 71.16 | 71.35 | 70.11 | 70.33 | 493,052 | +0.44(+0.63%) |
Oct 14, 2022 | 71.24 | 71.73 | 69.64 | 69.89 | 356,182 | -0.80(-1.13%) |
Oct 13, 2022 | 68.68 | 71.69 | 67.61 | 70.69 | 558,843 | +0.14(+0.19%) |
Oct 12, 2022 | 70.74 | 71.83 | 70.22 | 70.55 | 300,990 | -0.01(-0.01%) |
Oct 11, 2022 | 70.35 | 71.90 | 69.63 | 70.56 | 358,643 | +0.36(+0.51%) |
Oct 10, 2022 | 71.03 | 71.15 | 69.41 | 70.20 | 267,597 | -0.69(-0.98%) |
Oct 07, 2022 | 72.25 | 72.66 | 70.56 | 70.89 | 250,739 | -2.39(-3.26%) |
Oct 06, 2022 | 72.64 | 73.55 | 72.64 | 73.28 | 337,632 | +0.02(+0.03%) |
Oct 05, 2022 | 69.86 | 73.54 | 69.86 | 73.26 | 397,937 | +2.35(+3.31%) |
Oct 04, 2022 | 68.63 | 70.96 | 68.63 | 70.91 | 384,257 | +3.59(+5.34%) |
Oct 03, 2022 | 66.46 | 67.99 | 65.79 | 67.32 | 352,979 | +1.75(+2.67%) |
Sep 30, 2022 | 65.34 | 66.24 | 63.34 | 65.56 | 691,590 | -1.31(-1.95%) |
Sep 29, 2022 | 67.06 | 67.59 | 66.32 | 66.87 | 452,836 | -1.14(-1.68%) |
Sep 28, 2022 | 65.94 | 68.26 | 66.17 | 68.01 | 430,413 | +2.37(+3.61%) |
Sep 27, 2022 | 66.28 | 66.61 | 64.66 | 65.64 | 382,550 | +0.14(+0.21%) |
Sep 26, 2022 | 65.48 | 66.70 | 65.20 | 65.50 | 470,354 | -0.21(-0.33%) |
Sep 23, 2022 | 65.70 | 65.92 | 64.81 | 65.72 | 588,201 | -0.68(-1.03%) |
Sep 22, 2022 | 68.25 | 68.60 | 66.38 | 66.40 | 277,098 | -1.83(-2.68%) |
Sep 21, 2022 | 69.27 | 70.49 | 68.20 | 68.23 | 298,013 | -0.85(-1.23%) |
Sep 20, 2022 | 69.98 | 70.50 | 68.86 | 69.08 | 414,412 | -1.75(-2.48%) |
Sep 19, 2022 | 68.50 | 70.89 | 68.50 | 70.83 | 425,283 | +1.67(+2.41%) |
Sep 16, 2022 | 69.71 | 70.14 | 68.76 | 69.17 | 635,705 | -1.03(-1.47%) |
Sep 15, 2022 | 70.37 | 72.04 | 69.97 | 70.20 | 289,525 | -0.44(-0.62%) |
Sep 14, 2022 | 71.36 | 71.36 | 69.92 | 70.64 | 299,641 | -0.36(-0.51%) |
Sep 13, 2022 | 72.70 | 72.89 | 70.84 | 71.00 | 298,084 | -3.67(-4.92%) |
Sep 12, 2022 | 72.84 | 74.86 | 72.84 | 74.67 | 315,569 | +2.25(+3.11%) |
Sep 09, 2022 | 71.64 | 72.59 | 71.40 | 72.42 | 232,268 | +1.56(+2.20%) |
Sep 08, 2022 | 69.26 | 70.88 | 68.19 | 70.86 | 284,064 | +1.10(+1.58%) |
Sep 07, 2022 | 67.92 | 69.94 | 67.86 | 69.76 | 234,349 | +1.87(+2.75%) |
Sep 06, 2022 | 69.45 | 69.63 | 67.55 | 67.89 | 418,803 | -1.08(-1.57%) |
Sep 02, 2022 | 70.82 | 70.82 | 68.55 | 68.97 | 337,046 | -0.90(-1.28%) |
Sep 01, 2022 | 68.98 | 69.92 | 68.53 | 69.87 | 316,787 | +0.47(+0.67%) |
Aug 31, 2022 | 70.61 | 70.79 | 69.34 | 69.40 | 332,975 | -0.56(-0.79%) |
Aug 30, 2022 | 71.28 | 71.61 | 69.46 | 69.96 | 507,593 | -0.71(-1.01%) |
Aug 29, 2022 | 70.74 | 71.29 | 70.34 | 70.67 | 245,809 | -0.72(-1.01%) |
Aug 26, 2022 | 73.97 | 74.28 | 71.25 | 71.39 | 278,803 | -2.61(-3.53%) |
Aug 25, 2022 | 72.58 | 74.28 | 72.41 | 74.00 | 240,959 | +1.28(+1.75%) |
Aug 24, 2022 | 71.88 | 72.77 | 71.17 | 72.72 | 271,407 | +0.90(+1.25%) |
Aug 23, 2022 | 71.48 | 72.80 | 71.48 | 71.83 | 208,731 | +0.20(+0.29%) |
Aug 22, 2022 | 72.69 | 72.72 | 71.32 | 71.62 | 291,755 | -2.30(-3.11%) |
Aug 19, 2022 | 74.99 | 74.99 | 73.52 | 73.92 | 226,142 | -1.51(-2.00%) |
Aug 18, 2022 | 74.99 | 75.45 | 73.86 | 75.43 | 211,938 | +0.38(+0.51%) |
Aug 17, 2022 | 75.18 | 75.83 | 74.43 | 75.05 | 377,164 | -0.88(-1.15%) |
Aug 16, 2022 | 74.24 | 76.48 | 74.22 | 75.93 | 491,470 | +1.70(+2.30%) |
Aug 15, 2022 | 73.85 | 74.77 | 73.64 | 74.22 | 387,738 | +0.10(+0.13%) |
Aug 12, 2022 | 74.18 | 74.37 | 73.68 | 74.13 | 255,981 | +0.16(+0.22%) |
Aug 11, 2022 | 74.32 | 75.12 | 73.72 | 73.96 | 236,483 | +0.48(+0.65%) |
Aug 10, 2022 | 72.98 | 73.71 | 72.76 | 73.49 | 272,613 | +1.80(+2.52%) |
Aug 09, 2022 | 73.64 | 73.64 | 71.05 | 71.68 | 268,539 | -2.24(-3.03%) |
Aug 08, 2022 | 72.98 | 74.82 | 72.98 | 73.92 | 570,249 | +1.27(+1.75%) |
Aug 05, 2022 | 71.10 | 72.68 | 70.67 | 72.65 | 394,563 | +1.03(+1.44%) |
Aug 04, 2022 | 71.93 | 72.30 | 71.33 | 71.62 | 302,531 | -0.31(-0.43%) |
Aug 03, 2022 | 70.64 | 71.98 | 70.37 | 71.93 | 261,230 | +1.77(+2.52%) |
Aug 02, 2022 | 70.83 | 70.93 | 69.46 | 70.17 | 347,667 | -1.31(-1.83%) |