Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.85 | 53.99 | 53.18 | 53.26 | 496,242 | -0.33(-0.62%) |
Apr 27, 2023 | 52.38 | 53.61 | 52.07 | 53.60 | 565,332 | +1.28(+2.45%) |
Apr 26, 2023 | 53.15 | 53.37 | 51.88 | 52.31 | 467,261 | -1.16(-2.17%) |
Apr 25, 2023 | 54.36 | 54.64 | 53.41 | 53.47 | 306,417 | -1.31(-2.40%) |
Apr 24, 2023 | 54.81 | 55.16 | 54.45 | 54.79 | 612,745 | +0.11(+0.21%) |
Apr 21, 2023 | 54.71 | 55.20 | 54.28 | 54.67 | 391,814 | +0.36(+0.67%) |
Apr 20, 2023 | 55.22 | 55.25 | 53.84 | 54.31 | 1,092,776 | -0.89(-1.62%) |
Apr 19, 2023 | 54.85 | 55.38 | 54.61 | 55.20 | 777,414 | +0.51(+0.94%) |
Apr 18, 2023 | 56.24 | 56.40 | 54.43 | 54.69 | 646,762 | -1.39(-2.48%) |
Apr 17, 2023 | 56.17 | 56.54 | 55.17 | 56.08 | 622,054 | -0.03(-0.05%) |
Apr 14, 2023 | 56.54 | 56.68 | 55.76 | 56.11 | 551,688 | -0.68(-1.21%) |
Apr 13, 2023 | 56.59 | 57.13 | 55.28 | 56.79 | 689,704 | -0.05(-0.08%) |
Apr 12, 2023 | 57.76 | 58.02 | 56.61 | 56.84 | 485,860 | -0.76(-1.32%) |
Apr 11, 2023 | 57.92 | 58.28 | 57.57 | 57.60 | 471,261 | -0.08(-0.13%) |
Apr 10, 2023 | 57.23 | 57.70 | 56.78 | 57.68 | 749,338 | +0.24(+0.41%) |
Apr 06, 2023 | 58.22 | 58.22 | 56.70 | 57.44 | 535,127 | -0.37(-0.64%) |
Apr 05, 2023 | 57.29 | 58.33 | 57.29 | 57.81 | 518,410 | +0.75(+1.32%) |
Apr 04, 2023 | 57.39 | 57.44 | 56.26 | 57.06 | 451,101 | -0.29(-0.51%) |
Apr 03, 2023 | 59.23 | 59.36 | 57.23 | 57.35 | 715,733 | -2.05(-3.44%) |
Mar 31, 2023 | 59.48 | 59.89 | 58.97 | 59.40 | 728,791 | +0.01(+0.02%) |
Mar 30, 2023 | 60.23 | 60.56 | 59.14 | 59.39 | 606,514 | -0.37(-0.62%) |
Mar 29, 2023 | 58.70 | 59.76 | 58.42 | 59.76 | 580,247 | +1.60(+2.75%) |
Mar 28, 2023 | 58.02 | 58.71 | 57.94 | 58.16 | 581,067 | -0.16(-0.28%) |
Mar 27, 2023 | 58.84 | 59.06 | 58.13 | 58.32 | 576,326 | +0.07(+0.11%) |
Mar 24, 2023 | 56.67 | 58.32 | 56.63 | 58.26 | 1,490,013 | +1.74(+3.08%) |
Mar 23, 2023 | 57.54 | 58.49 | 55.93 | 56.52 | 1,130,433 | -1.16(-2.01%) |
Mar 22, 2023 | 58.36 | 59.40 | 57.57 | 57.68 | 986,669 | -0.69(-1.19%) |
Mar 21, 2023 | 58.96 | 59.15 | 57.24 | 58.37 | 981,101 | -0.33(-0.57%) |
Mar 20, 2023 | 57.74 | 59.17 | 57.74 | 58.71 | 1,140,396 | +1.33(+2.32%) |
Mar 17, 2023 | 57.18 | 57.51 | 57.02 | 57.37 | 1,397,954 | +0.02(+0.03%) |
Mar 16, 2023 | 57.07 | 58.32 | 56.78 | 57.35 | 526,404 | -0.22(-0.38%) |
Mar 15, 2023 | 57.52 | 58.40 | 57.06 | 57.57 | 904,383 | -0.59(-1.01%) |
Mar 14, 2023 | 58.19 | 59.07 | 57.18 | 58.16 | 673,798 | +1.05(+1.83%) |
Mar 13, 2023 | 56.70 | 58.56 | 56.13 | 57.12 | 995,201 | +0.72(+1.28%) |
Mar 10, 2023 | 56.55 | 56.55 | 54.93 | 56.39 | 1,309,411 | -0.33(-0.59%) |
Mar 09, 2023 | 59.54 | 59.54 | 56.58 | 56.73 | 558,546 | -2.68(-4.51%) |
Mar 08, 2023 | 58.64 | 59.49 | 58.16 | 59.41 | 2,207,929 | +2.23(+3.89%) |
Mar 07, 2023 | 57.57 | 58.12 | 56.86 | 57.18 | 458,757 | -0.25(-0.43%) |
Mar 06, 2023 | 57.21 | 57.59 | 56.90 | 57.43 | 389,655 | +0.01(+0.02%) |
Mar 03, 2023 | 57.27 | 57.94 | 56.72 | 57.42 | 392,509 | +0.32(+0.57%) |
Mar 02, 2023 | 56.39 | 57.78 | 55.10 | 57.10 | 858,956 | +0.28(+0.49%) |
Mar 01, 2023 | 59.56 | 59.88 | 56.09 | 56.82 | 1,012,879 | -3.11(-5.19%) |
Feb 28, 2023 | 60.45 | 60.70 | 59.24 | 59.93 | 622,601 | -0.88(-1.44%) |
Feb 27, 2023 | 61.22 | 61.81 | 60.47 | 60.81 | 286,506 | -0.11(-0.19%) |
Feb 24, 2023 | 60.69 | 60.99 | 60.13 | 60.92 | 239,380 | -0.53(-0.87%) |
Feb 23, 2023 | 61.23 | 61.92 | 61.22 | 61.45 | 334,312 | +0.49(+0.81%) |
Feb 22, 2023 | 60.84 | 61.94 | 60.80 | 60.96 | 340,769 | +0.25(+0.41%) |
Feb 21, 2023 | 61.59 | 61.59 | 60.56 | 60.71 | 269,421 | -1.21(-1.95%) |
Feb 17, 2023 | 61.37 | 62.31 | 60.74 | 61.92 | 641,482 | +0.70(+1.15%) |
Feb 16, 2023 | 60.98 | 61.78 | 60.40 | 61.22 | 327,515 | -0.59(-0.95%) |
Feb 15, 2023 | 60.73 | 61.84 | 59.94 | 61.81 | 355,535 | +0.85(+1.39%) |
Feb 14, 2023 | 62.48 | 62.67 | 60.94 | 60.96 | 356,543 | -1.94(-3.08%) |
Feb 13, 2023 | 62.34 | 62.92 | 61.64 | 62.90 | 389,142 | +0.54(+0.86%) |
Feb 10, 2023 | 60.99 | 62.41 | 60.99 | 62.36 | 287,593 | +1.17(+1.91%) |
Feb 09, 2023 | 61.92 | 62.41 | 60.99 | 61.19 | 391,936 | -0.73(-1.19%) |
Feb 08, 2023 | 62.43 | 62.94 | 61.83 | 61.93 | 338,317 | -1.17(-1.85%) |
Feb 07, 2023 | 62.64 | 63.32 | 61.73 | 63.10 | 337,859 | -0.05(-0.07%) |
Feb 06, 2023 | 62.46 | 63.27 | 61.86 | 63.14 | 243,458 | +0.46(+0.74%) |
Feb 03, 2023 | 62.78 | 63.14 | 61.61 | 62.68 | 225,196 | -0.19(-0.30%) |
Feb 02, 2023 | 63.45 | 64.10 | 62.57 | 62.87 | 292,426 | -0.37(-0.58%) |
Feb 01, 2023 | 62.62 | 63.80 | 61.43 | 63.24 | 342,900 | +0.17(+0.27%) |
Jan 31, 2023 | 62.34 | 63.09 | 61.68 | 63.07 | 786,375 | +1.02(+1.64%) |
Jan 30, 2023 | 61.96 | 62.39 | 61.62 | 62.05 | 446,358 | -0.14(-0.23%) |
Jan 27, 2023 | 62.49 | 62.96 | 61.87 | 62.19 | 322,644 | -0.22(-0.35%) |
Jan 26, 2023 | 63.17 | 63.37 | 61.89 | 62.41 | 180,174 | -0.79(-1.25%) |
Jan 25, 2023 | 62.24 | 63.65 | 62.24 | 63.20 | 211,832 | +0.68(+1.09%) |
Jan 24, 2023 | 62.67 | 62.67 | 61.55 | 62.52 | 218,642 | -0.17(-0.27%) |
Jan 23, 2023 | 62.28 | 63.38 | 61.95 | 62.69 | 218,409 | +0.36(+0.57%) |
Jan 20, 2023 | 62.69 | 62.69 | 60.44 | 62.33 | 1,030,115 | -0.06(-0.09%) |
Jan 19, 2023 | 61.50 | 62.42 | 61.30 | 62.39 | 362,270 | +0.50(+0.81%) |
Jan 18, 2023 | 62.68 | 62.98 | 61.56 | 61.89 | 293,662 | -0.41(-0.65%) |
Jan 17, 2023 | 62.21 | 62.52 | 61.76 | 62.30 | 380,079 | +0.09(+0.15%) |
Jan 13, 2023 | 62.80 | 62.80 | 61.87 | 62.20 | 365,487 | -0.59(-0.95%) |
Jan 12, 2023 | 62.61 | 63.13 | 62.29 | 62.80 | 396,696 | +0.65(+1.05%) |
Jan 11, 2023 | 61.76 | 62.45 | 61.58 | 62.15 | 1,106,591 | +0.16(+0.26%) |
Jan 10, 2023 | 60.95 | 62.03 | 60.95 | 61.99 | 303,329 | +0.90(+1.47%) |
Jan 09, 2023 | 60.93 | 62.02 | 60.85 | 61.09 | 417,705 | -0.32(-0.52%) |
Jan 06, 2023 | 59.60 | 61.57 | 59.57 | 61.41 | 516,671 | +2.17(+3.66%) |
Jan 05, 2023 | 60.38 | 60.93 | 58.79 | 59.24 | 392,444 | -1.41(-2.33%) |
Jan 04, 2023 | 58.75 | 60.78 | 58.64 | 60.66 | 581,052 | +2.44(+4.19%) |
Jan 03, 2023 | 58.92 | 59.15 | 57.25 | 58.22 | 305,786 | -0.09(-0.16%) |
Dec 30, 2022 | 58.81 | 58.98 | 58.09 | 58.31 | 373,174 | -0.62(-1.06%) |
Dec 29, 2022 | 59.18 | 59.96 | 58.93 | 58.93 | 325,728 | -0.06(-0.10%) |
Dec 28, 2022 | 58.53 | 59.25 | 58.51 | 58.99 | 313,233 | +0.39(+0.66%) |
Dec 27, 2022 | 58.67 | 58.67 | 57.59 | 58.60 | 237,791 | -0.02(-0.03%) |
Dec 23, 2022 | 57.97 | 59.36 | 57.97 | 58.62 | 514,654 | +0.56(+0.96%) |
Dec 22, 2022 | 58.85 | 58.85 | 56.08 | 58.07 | 694,212 | -1.29(-2.17%) |
Dec 21, 2022 | 58.98 | 60.34 | 58.92 | 59.36 | 630,250 | +0.67(+1.14%) |
Dec 20, 2022 | 59.18 | 59.69 | 58.53 | 58.69 | 580,306 | -0.61(-1.03%) |
Dec 19, 2022 | 60.03 | 60.53 | 59.05 | 59.30 | 627,461 | -0.72(-1.19%) |
Dec 16, 2022 | 60.41 | 60.41 | 58.17 | 60.02 | 2,473,359 | -1.23(-2.00%) |
Dec 15, 2022 | 67.04 | 67.04 | 60.31 | 61.24 | 2,430,096 | -5.96(-8.86%) |
Dec 14, 2022 | 66.90 | 68.74 | 66.63 | 67.20 | 504,757 | +0.29(+0.44%) |
Dec 13, 2022 | 68.32 | 69.17 | 66.68 | 66.90 | 820,781 | -0.51(-0.75%) |
Dec 12, 2022 | 67.05 | 67.69 | 66.23 | 67.41 | 466,588 | +0.82(+1.23%) |
Dec 09, 2022 | 65.89 | 67.47 | 65.69 | 66.59 | 378,700 | +0.48(+0.73%) |
Dec 08, 2022 | 65.00 | 66.65 | 64.27 | 66.11 | 635,666 | +0.96(+1.48%) |
Dec 07, 2022 | 65.08 | 65.98 | 64.61 | 65.15 | 364,814 | -0.02(-0.03%) |
Dec 06, 2022 | 64.75 | 65.51 | 63.87 | 65.17 | 471,466 | +0.12(+0.19%) |
Dec 05, 2022 | 64.02 | 65.10 | 63.62 | 65.05 | 355,982 | +1.03(+1.60%) |
Dec 02, 2022 | 62.85 | 64.46 | 62.34 | 64.02 | 431,375 | +0.62(+0.98%) |
Dec 01, 2022 | 64.43 | 65.59 | 63.03 | 63.40 | 575,999 | -1.11(-1.72%) |
Nov 30, 2022 | 63.99 | 64.58 | 60.45 | 64.51 | 1,486,805 | +0.53(+0.82%) |
Nov 29, 2022 | 63.99 | 64.36 | 63.36 | 63.98 | 379,606 | -0.23(-0.35%) |
Nov 28, 2022 | 65.43 | 65.52 | 63.99 | 64.21 | 535,870 | -1.76(-2.67%) |
Nov 25, 2022 | 67.22 | 67.36 | 65.96 | 65.97 | 208,195 | -0.39(-0.58%) |
Nov 23, 2022 | 65.60 | 66.57 | 65.15 | 66.36 | 366,663 | +0.70(+1.06%) |
Nov 22, 2022 | 65.02 | 66.40 | 64.84 | 65.66 | 718,747 | +1.15(+1.78%) |
Nov 21, 2022 | 62.92 | 65.07 | 62.80 | 64.51 | 792,789 | +1.56(+2.49%) |
Nov 18, 2022 | 61.51 | 63.08 | 60.78 | 62.95 | 485,636 | +2.30(+3.79%) |
Nov 17, 2022 | 61.02 | 61.07 | 59.46 | 60.65 | 340,244 | -0.87(-1.41%) |
Nov 16, 2022 | 61.47 | 62.16 | 60.99 | 61.51 | 362,178 | +0.01(+0.02%) |
Nov 15, 2022 | 60.72 | 62.08 | 60.45 | 61.51 | 687,028 | +1.78(+2.98%) |
Nov 14, 2022 | 61.79 | 62.07 | 59.68 | 59.72 | 525,837 | -2.31(-3.72%) |
Nov 11, 2022 | 61.16 | 62.34 | 60.74 | 62.03 | 991,214 | +0.87(+1.42%) |
Nov 10, 2022 | 61.00 | 61.20 | 58.66 | 61.16 | 765,990 | +1.35(+2.26%) |
Nov 09, 2022 | 63.20 | 64.06 | 59.60 | 59.81 | 789,278 | -3.16(-5.01%) |
Nov 08, 2022 | 64.18 | 65.23 | 62.29 | 62.97 | 1,533,818 | -1.55(-2.40%) |
Nov 07, 2022 | 65.76 | 65.76 | 62.83 | 64.52 | 813,119 | -1.17(-1.78%) |
Nov 04, 2022 | 65.71 | 66.35 | 65.05 | 65.68 | 974,964 | +0.26(+0.40%) |
Nov 03, 2022 | 65.80 | 65.98 | 64.67 | 65.42 | 736,728 | -1.29(-1.93%) |
Nov 02, 2022 | 67.78 | 69.49 | 66.68 | 66.71 | 692,264 | -1.07(-1.58%) |
Nov 01, 2022 | 68.42 | 69.00 | 67.32 | 67.78 | 410,621 | -0.43(-0.63%) |
Oct 31, 2022 | 68.87 | 69.37 | 68.04 | 68.21 | 465,744 | -0.77(-1.11%) |
Oct 28, 2022 | 67.26 | 69.03 | 67.26 | 68.98 | 361,693 | +1.72(+2.55%) |
Oct 27, 2022 | 66.28 | 67.95 | 66.28 | 67.26 | 531,779 | +1.44(+2.18%) |
Oct 26, 2022 | 66.53 | 66.84 | 65.41 | 65.82 | 334,583 | +0.12(+0.18%) |
Oct 25, 2022 | 64.30 | 65.82 | 64.02 | 65.70 | 327,990 | +1.51(+2.36%) |
Oct 24, 2022 | 65.88 | 66.60 | 63.92 | 64.19 | 595,774 | -1.48(-2.26%) |
Oct 21, 2022 | 64.80 | 66.12 | 64.62 | 65.67 | 403,617 | +0.45(+0.69%) |
Oct 20, 2022 | 67.11 | 67.11 | 65.13 | 65.23 | 375,617 | -1.75(-2.62%) |
Oct 19, 2022 | 66.90 | 67.27 | 66.49 | 66.98 | 396,781 | -0.25(-0.37%) |
Oct 18, 2022 | 66.11 | 67.23 | 66.11 | 67.23 | 387,781 | +1.57(+2.39%) |
Oct 17, 2022 | 64.45 | 66.26 | 64.45 | 65.66 | 640,026 | +1.47(+2.30%) |
Oct 14, 2022 | 64.49 | 64.65 | 63.48 | 64.19 | 470,595 | +0.11(+0.17%) |
Oct 13, 2022 | 62.46 | 64.67 | 62.35 | 64.08 | 569,704 | +1.37(+2.19%) |
Oct 12, 2022 | 63.59 | 63.83 | 62.43 | 62.70 | 1,443,510 | -0.87(-1.37%) |
Oct 11, 2022 | 62.57 | 64.62 | 62.14 | 63.57 | 706,823 | +0.87(+1.38%) |
Oct 10, 2022 | 63.50 | 64.37 | 62.58 | 62.70 | 567,175 | -0.80(-1.26%) |
Oct 07, 2022 | 64.60 | 64.75 | 62.90 | 63.51 | 647,032 | -0.70(-1.09%) |
Oct 06, 2022 | 64.93 | 64.93 | 63.18 | 64.21 | 352,842 | -1.04(-1.59%) |
Oct 05, 2022 | 65.89 | 65.99 | 63.49 | 65.24 | 476,042 | -1.54(-2.31%) |
Oct 04, 2022 | 66.31 | 67.42 | 66.14 | 66.78 | 558,673 | +0.56(+0.85%) |
Oct 03, 2022 | 66.25 | 67.66 | 65.40 | 66.22 | 423,473 | +1.11(+1.71%) |
Sep 30, 2022 | 66.51 | 66.56 | 65.03 | 65.11 | 452,312 | -1.55(-2.32%) |
Sep 29, 2022 | 68.85 | 68.85 | 65.89 | 66.66 | 389,399 | -2.65(-3.82%) |
Sep 28, 2022 | 69.41 | 69.98 | 68.32 | 69.31 | 355,568 | +0.55(+0.80%) |
Sep 27, 2022 | 70.15 | 70.95 | 68.66 | 68.76 | 305,249 | -1.16(-1.66%) |
Sep 26, 2022 | 71.27 | 71.71 | 69.29 | 69.92 | 362,191 | -1.68(-2.35%) |
Sep 23, 2022 | 72.82 | 72.99 | 70.89 | 71.60 | 340,640 | -1.90(-2.59%) |
Sep 22, 2022 | 73.28 | 74.81 | 72.76 | 73.51 | 603,792 | +0.08(+0.11%) |
Sep 21, 2022 | 75.51 | 75.94 | 73.41 | 73.42 | 414,811 | -1.67(-2.23%) |
Sep 20, 2022 | 75.92 | 76.00 | 74.22 | 75.09 | 480,521 | -1.25(-1.64%) |
Sep 19, 2022 | 75.61 | 76.35 | 75.24 | 76.34 | 269,353 | +0.51(+0.68%) |
Sep 16, 2022 | 75.52 | 75.94 | 74.86 | 75.83 | 1,628,519 | -0.13(-0.17%) |
Sep 15, 2022 | 76.54 | 76.77 | 75.31 | 75.96 | 673,322 | -0.87(-1.13%) |
Sep 14, 2022 | 75.75 | 76.94 | 75.75 | 76.83 | 525,423 | +0.93(+1.23%) |
Sep 13, 2022 | 76.07 | 76.91 | 75.65 | 75.90 | 947,231 | -0.98(-1.28%) |
Sep 12, 2022 | 77.07 | 77.47 | 76.39 | 76.88 | 645,598 | +0.21(+0.27%) |
Sep 09, 2022 | 77.67 | 78.04 | 76.57 | 76.67 | 499,670 | -0.28(-0.36%) |
Sep 08, 2022 | 76.32 | 77.53 | 75.16 | 76.95 | 1,320,290 | +0.63(+0.82%) |
Sep 07, 2022 | 74.81 | 77.21 | 74.81 | 76.33 | 631,230 | +1.59(+2.12%) |
Sep 06, 2022 | 74.92 | 75.46 | 74.32 | 74.74 | 936,989 | -0.25(-0.34%) |
Sep 02, 2022 | 73.81 | 75.40 | 73.16 | 74.99 | 1,030,559 | +0.86(+1.16%) |
Sep 01, 2022 | 72.46 | 74.39 | 72.35 | 74.13 | 748,673 | +1.46(+2.00%) |
Aug 31, 2022 | 72.44 | 73.19 | 72.12 | 72.68 | 558,753 | -0.37(-0.51%) |
Aug 30, 2022 | 74.70 | 74.85 | 72.74 | 73.05 | 289,089 | -1.38(-1.86%) |
Aug 29, 2022 | 73.53 | 74.83 | 72.98 | 74.43 | 209,750 | +0.30(+0.40%) |
Aug 26, 2022 | 75.62 | 75.62 | 74.03 | 74.13 | 309,879 | -1.46(-1.93%) |
Aug 25, 2022 | 74.78 | 75.61 | 74.45 | 75.59 | 170,212 | +0.77(+1.02%) |
Aug 24, 2022 | 73.80 | 74.96 | 73.40 | 74.82 | 425,665 | +1.33(+1.80%) |
Aug 23, 2022 | 73.61 | 74.06 | 72.79 | 73.50 | 450,645 | +0.06(+0.08%) |
Aug 22, 2022 | 74.41 | 75.12 | 73.32 | 73.44 | 481,285 | -1.59(-2.12%) |
Aug 19, 2022 | 74.19 | 75.43 | 73.98 | 75.03 | 1,037,353 | +0.84(+1.13%) |
Aug 18, 2022 | 74.11 | 74.92 | 73.90 | 74.19 | 516,143 | +0.07(+0.10%) |
Aug 17, 2022 | 75.33 | 75.71 | 73.56 | 74.11 | 707,953 | -0.58(-0.77%) |
Aug 16, 2022 | 72.97 | 75.06 | 72.97 | 74.69 | 403,070 | +1.26(+1.72%) |
Aug 15, 2022 | 72.03 | 73.54 | 71.69 | 73.43 | 540,178 | +1.19(+1.65%) |
Aug 12, 2022 | 70.48 | 72.45 | 70.48 | 72.24 | 951,623 | +2.32(+3.31%) |
Aug 11, 2022 | 69.95 | 71.30 | 69.91 | 69.92 | 505,526 | -0.16(-0.22%) |
Aug 10, 2022 | 71.75 | 71.76 | 69.13 | 70.08 | 754,792 | -2.53(-3.48%) |
Aug 09, 2022 | 71.99 | 72.87 | 71.68 | 72.61 | 605,587 | +0.71(+0.99%) |
Aug 08, 2022 | 70.66 | 72.05 | 70.66 | 71.89 | 610,673 | +1.23(+1.74%) |
Aug 05, 2022 | 69.75 | 70.74 | 69.50 | 70.66 | 825,605 | +0.51(+0.73%) |
Aug 04, 2022 | 70.05 | 71.32 | 69.87 | 70.15 | 952,913 | -0.07(-0.11%) |
Aug 03, 2022 | 71.51 | 72.12 | 68.68 | 70.23 | 2,057,562 | -10.62(-13.14%) |
Aug 02, 2022 | 81.58 | 81.75 | 80.77 | 80.85 | 217,373 | -0.66(-0.81%) |
Aug 01, 2022 | 80.25 | 81.66 | 79.47 | 81.50 | 351,865 | +0.99(+1.23%) |
Jul 29, 2022 | 81.15 | 81.85 | 80.49 | 80.51 | 511,163 | -0.75(-0.92%) |
Jul 28, 2022 | 80.09 | 81.40 | 79.74 | 81.26 | 404,828 | +2.04(+2.57%) |
Jul 27, 2022 | 78.97 | 79.42 | 77.81 | 79.23 | 360,403 | -0.48(-0.60%) |
Jul 26, 2022 | 78.83 | 80.07 | 78.47 | 79.71 | 333,470 | +1.13(+1.44%) |
Jul 25, 2022 | 78.24 | 79.24 | 78.16 | 78.58 | 509,462 | -0.23(-0.29%) |
Jul 22, 2022 | 78.52 | 78.81 | 77.80 | 78.81 | 378,879 | +0.81(+1.04%) |
Jul 21, 2022 | 76.72 | 78.05 | 76.06 | 77.99 | 423,997 | +0.34(+0.44%) |
Jul 20, 2022 | 78.98 | 78.98 | 77.20 | 77.65 | 295,046 | -1.31(-1.66%) |
Jul 19, 2022 | 78.62 | 79.70 | 78.55 | 78.97 | 295,004 | +0.49(+0.63%) |
Jul 18, 2022 | 79.45 | 79.62 | 78.44 | 78.48 | 333,506 | -0.64(-0.81%) |
Jul 15, 2022 | 80.18 | 80.27 | 78.58 | 79.11 | 384,212 | -0.16(-0.20%) |
Jul 14, 2022 | 78.62 | 79.58 | 78.62 | 79.27 | 259,592 | -0.49(-0.62%) |
Jul 13, 2022 | 78.37 | 80.23 | 78.35 | 79.76 | 258,206 | +0.78(+0.98%) |
Jul 12, 2022 | 79.76 | 80.23 | 78.37 | 78.99 | 782,818 | -1.22(-1.52%) |
Jul 11, 2022 | 79.80 | 80.68 | 79.56 | 80.21 | 142,375 | +0.27(+0.34%) |
Jul 08, 2022 | 80.37 | 80.65 | 79.61 | 79.94 | 329,305 | -0.05(-0.06%) |
Jul 07, 2022 | 80.74 | 81.03 | 79.50 | 79.99 | 315,554 | -0.07(-0.09%) |
Jul 06, 2022 | 79.21 | 81.02 | 78.89 | 80.06 | 312,897 | +0.64(+0.80%) |
Jul 05, 2022 | 81.27 | 81.27 | 78.60 | 79.42 | 446,128 | -2.06(-2.52%) |
Jul 01, 2022 | 80.62 | 81.48 | 78.99 | 81.48 | 477,395 | +0.85(+1.06%) |
Jun 30, 2022 | 79.02 | 80.73 | 79.02 | 80.62 | 341,888 | +0.87(+1.09%) |
Jun 29, 2022 | 81.06 | 81.48 | 79.53 | 79.75 | 443,432 | -1.22(-1.51%) |
Jun 28, 2022 | 83.11 | 83.30 | 80.85 | 80.98 | 390,838 | -1.91(-2.30%) |
Jun 27, 2022 | 82.23 | 83.12 | 81.59 | 82.88 | 416,394 | +1.34(+1.65%) |
Jun 24, 2022 | 80.55 | 82.03 | 80.10 | 81.54 | 890,004 | +1.27(+1.58%) |
Jun 23, 2022 | 78.90 | 80.42 | 78.90 | 80.27 | 415,131 | +1.64(+2.08%) |
Jun 22, 2022 | 77.48 | 79.08 | 76.86 | 78.63 | 353,747 | +0.39(+0.50%) |
Jun 21, 2022 | 76.64 | 78.39 | 75.93 | 78.24 | 443,108 | +1.87(+2.45%) |
Jun 17, 2022 | 78.47 | 78.47 | 75.97 | 76.37 | 987,617 | -1.40(-1.80%) |
Jun 16, 2022 | 79.09 | 79.43 | 77.51 | 77.77 | 697,989 | -2.14(-2.68%) |
Jun 15, 2022 | 80.99 | 81.66 | 78.99 | 79.91 | 887,794 | -0.68(-0.84%) |
Jun 14, 2022 | 81.29 | 81.90 | 79.36 | 80.59 | 641,840 | -1.06(-1.29%) |
Jun 13, 2022 | 84.01 | 84.74 | 81.20 | 81.64 | 657,015 | -3.44(-4.04%) |
Jun 10, 2022 | 83.47 | 85.65 | 83.33 | 85.08 | 233,290 | +0.22(+0.26%) |
Jun 09, 2022 | 86.11 | 86.82 | 84.40 | 84.86 | 336,221 | -0.52(-0.61%) |
Jun 08, 2022 | 86.01 | 86.22 | 84.69 | 85.37 | 337,662 | -1.19(-1.38%) |
Jun 07, 2022 | 86.48 | 87.09 | 85.73 | 86.57 | 324,962 | +0.23(+0.27%) |
Jun 06, 2022 | 87.95 | 87.95 | 86.03 | 86.34 | 230,750 | -0.53(-0.61%) |
Jun 03, 2022 | 86.86 | 87.29 | 86.11 | 86.86 | 256,269 | -0.06(-0.06%) |
Jun 02, 2022 | 86.55 | 86.92 | 84.11 | 86.92 | 405,604 | +0.72(+0.84%) |
Jun 01, 2022 | 86.52 | 86.93 | 85.21 | 86.20 | 417,092 | -0.03(-0.03%) |
May 31, 2022 | 86.48 | 86.56 | 85.52 | 86.23 | 529,898 | -0.92(-1.05%) |
May 27, 2022 | 85.95 | 88.53 | 85.95 | 87.14 | 754,915 | +0.68(+0.78%) |
May 26, 2022 | 86.51 | 86.80 | 85.97 | 86.47 | 646,827 | +0.27(+0.31%) |
May 25, 2022 | 87.05 | 87.12 | 85.88 | 86.20 | 381,305 | -0.96(-1.10%) |
May 24, 2022 | 86.10 | 87.47 | 84.42 | 87.16 | 381,189 | +1.16(+1.35%) |
May 23, 2022 | 87.59 | 88.08 | 85.31 | 86.00 | 414,266 | -1.00(-1.15%) |
May 20, 2022 | 85.36 | 87.13 | 83.71 | 87.00 | 575,840 | +1.76(+2.06%) |
May 19, 2022 | 84.39 | 85.65 | 83.79 | 85.24 | 539,524 | +0.34(+0.40%) |
May 18, 2022 | 87.42 | 87.42 | 84.75 | 84.90 | 832,687 | -1.43(-1.65%) |
May 17, 2022 | 85.13 | 87.72 | 84.76 | 86.33 | 1,027,326 | +1.29(+1.51%) |
May 16, 2022 | 84.54 | 85.18 | 84.16 | 85.04 | 916,969 | +0.64(+0.76%) |
May 13, 2022 | 84.36 | 85.53 | 83.33 | 84.40 | 810,706 | -0.35(-0.42%) |
May 12, 2022 | 83.56 | 84.87 | 82.74 | 84.75 | 909,141 | +1.34(+1.61%) |
May 11, 2022 | 83.11 | 85.01 | 82.29 | 83.41 | 1,364,870 | +0.79(+0.96%) |
May 10, 2022 | 83.58 | 84.13 | 81.57 | 82.62 | 615,826 | -0.80(-0.96%) |
May 09, 2022 | 81.03 | 84.59 | 80.65 | 83.42 | 912,404 | +2.80(+3.48%) |
May 06, 2022 | 80.33 | 80.68 | 78.94 | 80.62 | 508,398 | +0.28(+0.34%) |
May 05, 2022 | 81.50 | 82.30 | 80.01 | 80.34 | 558,771 | -1.27(-1.56%) |
May 04, 2022 | 80.05 | 81.93 | 79.55 | 81.61 | 645,441 | +1.59(+1.99%) |
May 03, 2022 | 80.31 | 81.08 | 79.74 | 80.02 | 413,338 | -0.11(-0.14%) |