Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.91 | 58.53 | 56.91 | 58.05 | 621,073 | +0.96(+1.68%) |
Apr 27, 2023 | 57.60 | 58.14 | 56.22 | 57.09 | 761,488 | +0.03(+0.05%) |
Apr 26, 2023 | 58.07 | 60.01 | 56.31 | 57.06 | 1,373,884 | +1.70(+3.08%) |
Apr 25, 2023 | 56.06 | 56.89 | 55.07 | 55.36 | 776,437 | -1.76(-3.08%) |
Apr 24, 2023 | 57.76 | 58.36 | 56.92 | 57.12 | 569,119 | -0.86(-1.48%) |
Apr 21, 2023 | 57.20 | 58.13 | 56.29 | 57.98 | 706,193 | +0.84(+1.47%) |
Apr 20, 2023 | 56.95 | 57.84 | 56.80 | 57.14 | 571,943 | -0.80(-1.39%) |
Apr 19, 2023 | 56.24 | 58.19 | 55.73 | 57.94 | 673,668 | +1.78(+3.17%) |
Apr 18, 2023 | 57.54 | 57.60 | 55.90 | 56.16 | 488,654 | -1.42(-2.47%) |
Apr 17, 2023 | 56.35 | 57.71 | 55.52 | 57.58 | 535,013 | +0.74(+1.31%) |
Apr 14, 2023 | 58.35 | 58.65 | 56.25 | 56.84 | 652,089 | -0.85(-1.48%) |
Apr 13, 2023 | 57.06 | 57.96 | 56.36 | 57.69 | 750,641 | +0.80(+1.41%) |
Apr 12, 2023 | 57.68 | 58.32 | 56.49 | 56.89 | 525,938 | -0.23(-0.41%) |
Apr 11, 2023 | 56.17 | 57.43 | 56.03 | 57.12 | 692,573 | +0.78(+1.39%) |
Apr 10, 2023 | 54.96 | 57.44 | 54.82 | 56.34 | 955,573 | +0.93(+1.68%) |
Apr 06, 2023 | 56.04 | 56.25 | 55.15 | 55.41 | 822,305 | +1.40(+2.60%) |
Apr 05, 2023 | 53.25 | 54.33 | 52.78 | 54.00 | 590,088 | -0.02(-0.04%) |
Apr 04, 2023 | 55.73 | 55.73 | 53.39 | 54.02 | 703,479 | -1.50(-2.70%) |
Apr 03, 2023 | 55.78 | 56.43 | 55.20 | 55.52 | 1,269,667 | -0.01(-0.02%) |
Mar 31, 2023 | 53.61 | 55.54 | 53.61 | 55.53 | 1,148,506 | +2.52(+4.74%) |
Mar 30, 2023 | 54.46 | 54.46 | 52.90 | 53.02 | 614,133 | -0.65(-1.21%) |
Mar 29, 2023 | 53.20 | 53.71 | 52.53 | 53.67 | 734,525 | +0.96(+1.82%) |
Mar 28, 2023 | 52.36 | 53.44 | 52.35 | 52.71 | 516,290 | -0.13(-0.24%) |
Mar 27, 2023 | 54.07 | 55.18 | 52.81 | 52.83 | 891,426 | +0.29(+0.55%) |
Mar 24, 2023 | 49.93 | 52.83 | 49.78 | 52.54 | 1,114,547 | +1.57(+3.07%) |
Mar 23, 2023 | 51.39 | 52.46 | 50.54 | 50.98 | 1,791,169 | +0.60(+1.19%) |
Mar 22, 2023 | 52.52 | 53.84 | 50.33 | 50.38 | 898,535 | -2.15(-4.09%) |
Mar 21, 2023 | 52.64 | 53.06 | 51.11 | 52.52 | 1,089,126 | +2.00(+3.96%) |
Mar 20, 2023 | 50.86 | 52.06 | 50.12 | 50.52 | 1,018,477 | +1.33(+2.71%) |
Mar 17, 2023 | 49.32 | 50.24 | 48.03 | 49.19 | 5,130,161 | -1.26(-2.49%) |
Mar 16, 2023 | 48.83 | 51.46 | 47.86 | 50.44 | 2,340,597 | +0.94(+1.89%) |
Mar 15, 2023 | 48.82 | 50.32 | 47.23 | 49.51 | 1,971,738 | -1.63(-3.18%) |
Mar 14, 2023 | 56.16 | 57.25 | 49.55 | 51.13 | 2,012,426 | -1.44(-2.73%) |
Mar 13, 2023 | 55.42 | 56.65 | 51.09 | 52.57 | 2,994,188 | -5.85(-10.01%) |
Mar 10, 2023 | 58.00 | 60.09 | 55.53 | 58.42 | 1,487,475 | -0.93(-1.56%) |
Mar 09, 2023 | 62.47 | 62.99 | 59.20 | 59.35 | 1,332,463 | -4.27(-6.71%) |
Mar 08, 2023 | 64.17 | 64.17 | 63.09 | 63.62 | 501,113 | -0.27(-0.42%) |
Mar 07, 2023 | 65.72 | 65.88 | 63.76 | 63.88 | 307,901 | -2.30(-3.47%) |
Mar 06, 2023 | 67.29 | 67.71 | 65.89 | 66.18 | 587,128 | -0.93(-1.38%) |
Mar 03, 2023 | 66.74 | 67.18 | 65.91 | 67.11 | 537,734 | +0.80(+1.21%) |
Mar 02, 2023 | 67.81 | 67.81 | 65.54 | 66.31 | 489,041 | -1.97(-2.89%) |
Mar 01, 2023 | 67.88 | 68.94 | 67.88 | 68.28 | 494,124 | -0.07(-0.10%) |
Feb 28, 2023 | 68.95 | 69.19 | 68.28 | 68.34 | 730,007 | -0.15(-0.22%) |
Feb 27, 2023 | 68.66 | 68.95 | 68.27 | 68.50 | 604,927 | +0.28(+0.41%) |
Feb 24, 2023 | 67.19 | 68.26 | 66.85 | 68.22 | 386,906 | +0.61(+0.91%) |
Feb 23, 2023 | 67.95 | 68.23 | 66.77 | 67.61 | 223,094 | +0.03(+0.04%) |
Feb 22, 2023 | 67.72 | 68.03 | 66.89 | 67.58 | 343,980 | -0.14(-0.21%) |
Feb 21, 2023 | 69.03 | 69.70 | 67.00 | 67.72 | 477,937 | -2.19(-3.14%) |
Feb 17, 2023 | 68.47 | 70.04 | 68.43 | 69.91 | 625,525 | +1.45(+2.13%) |
Feb 16, 2023 | 68.18 | 69.10 | 67.58 | 68.46 | 481,256 | +0.08(+0.11%) |
Feb 15, 2023 | 67.50 | 68.88 | 67.44 | 68.38 | 422,872 | +0.40(+0.59%) |
Feb 14, 2023 | 67.19 | 68.12 | 66.90 | 67.98 | 346,066 | +0.48(+0.71%) |
Feb 13, 2023 | 67.00 | 67.81 | 66.63 | 67.50 | 473,181 | +0.29(+0.43%) |
Feb 10, 2023 | 66.72 | 67.37 | 66.51 | 67.22 | 506,298 | +0.40(+0.60%) |
Feb 09, 2023 | 67.98 | 68.12 | 66.60 | 66.81 | 319,639 | -0.59(-0.88%) |
Feb 08, 2023 | 67.27 | 67.92 | 67.22 | 67.41 | 411,075 | -0.51(-0.75%) |
Feb 07, 2023 | 66.84 | 68.16 | 66.44 | 67.91 | 597,395 | +0.89(+1.33%) |
Feb 06, 2023 | 67.42 | 67.60 | 66.27 | 67.02 | 481,553 | -0.75(-1.10%) |
Feb 03, 2023 | 67.13 | 68.37 | 67.13 | 67.77 | 408,417 | +0.11(+0.16%) |
Feb 02, 2023 | 66.56 | 67.70 | 66.05 | 67.67 | 446,870 | +1.69(+2.57%) |
Feb 01, 2023 | 64.98 | 66.58 | 64.85 | 65.97 | 698,817 | +0.27(+0.41%) |
Jan 31, 2023 | 63.72 | 65.73 | 62.86 | 65.70 | 770,297 | +2.30(+3.62%) |
Jan 30, 2023 | 63.76 | 64.15 | 63.31 | 63.41 | 629,756 | -0.77(-1.19%) |
Jan 27, 2023 | 62.80 | 64.94 | 62.51 | 64.17 | 642,665 | +1.29(+2.06%) |
Jan 26, 2023 | 62.27 | 63.93 | 61.30 | 62.88 | 950,575 | -0.45(-0.71%) |
Jan 25, 2023 | 62.70 | 63.61 | 59.95 | 63.33 | 1,606,143 | -2.09(-3.19%) |
Jan 24, 2023 | 66.09 | 66.09 | 64.80 | 65.42 | 523,544 | -0.67(-1.01%) |
Jan 23, 2023 | 66.30 | 67.02 | 65.81 | 66.09 | 582,044 | +0.20(+0.31%) |
Jan 20, 2023 | 64.99 | 65.92 | 64.78 | 65.88 | 343,426 | +1.51(+2.35%) |
Jan 19, 2023 | 62.89 | 64.39 | 62.23 | 64.37 | 520,944 | +1.22(+1.92%) |
Jan 18, 2023 | 64.71 | 65.12 | 63.12 | 63.16 | 556,398 | -2.00(-3.07%) |
Jan 17, 2023 | 65.65 | 65.93 | 64.24 | 65.16 | 493,949 | -0.43(-0.66%) |
Jan 13, 2023 | 64.44 | 65.78 | 63.53 | 65.59 | 359,994 | +0.07(+0.10%) |
Jan 12, 2023 | 66.32 | 66.77 | 65.26 | 65.52 | 383,525 | -0.07(-0.10%) |
Jan 11, 2023 | 65.28 | 66.21 | 65.26 | 65.59 | 385,518 | +0.78(+1.21%) |
Jan 10, 2023 | 64.92 | 65.85 | 64.53 | 64.80 | 383,303 | -0.07(-0.10%) |
Jan 09, 2023 | 65.79 | 66.03 | 64.79 | 64.87 | 401,623 | -0.68(-1.04%) |
Jan 06, 2023 | 64.10 | 65.56 | 63.75 | 65.55 | 332,462 | +2.01(+3.16%) |
Jan 05, 2023 | 63.65 | 64.09 | 63.11 | 63.54 | 346,192 | -0.72(-1.12%) |
Jan 04, 2023 | 63.31 | 64.50 | 63.28 | 64.26 | 431,255 | +1.49(+2.38%) |
Jan 03, 2023 | 63.51 | 63.75 | 62.36 | 62.76 | 415,051 | -0.72(-1.13%) |
Dec 30, 2022 | 62.22 | 63.51 | 61.91 | 63.48 | 717,169 | +1.01(+1.61%) |
Dec 29, 2022 | 61.58 | 62.52 | 61.25 | 62.48 | 693,925 | +0.97(+1.57%) |
Dec 28, 2022 | 61.71 | 61.99 | 61.32 | 61.51 | 543,490 | -0.21(-0.34%) |
Dec 27, 2022 | 62.33 | 62.33 | 61.17 | 61.72 | 801,192 | -0.49(-0.78%) |
Dec 23, 2022 | 61.40 | 62.29 | 61.28 | 62.21 | 270,203 | +0.88(+1.44%) |
Dec 22, 2022 | 60.68 | 61.44 | 59.96 | 61.33 | 336,609 | -0.02(-0.03%) |
Dec 21, 2022 | 61.61 | 62.21 | 61.19 | 61.35 | 223,692 | +0.47(+0.77%) |
Dec 20, 2022 | 61.12 | 61.93 | 60.76 | 60.88 | 568,006 | -0.13(-0.22%) |
Dec 19, 2022 | 60.53 | 62.42 | 59.87 | 61.01 | 405,166 | +0.38(+0.63%) |
Dec 16, 2022 | 60.34 | 61.35 | 59.91 | 60.63 | 799,696 | +0.01(+0.02%) |
Dec 15, 2022 | 61.56 | 61.71 | 60.30 | 60.62 | 661,378 | -1.60(-2.57%) |
Dec 14, 2022 | 62.65 | 63.18 | 61.63 | 62.22 | 670,225 | -0.67(-1.07%) |
Dec 13, 2022 | 65.95 | 66.18 | 62.83 | 62.89 | 708,326 | -2.07(-3.18%) |
Dec 12, 2022 | 63.21 | 65.09 | 62.16 | 64.96 | 612,172 | +2.11(+3.35%) |
Dec 09, 2022 | 62.30 | 63.13 | 61.83 | 62.85 | 478,970 | +0.42(+0.67%) |
Dec 08, 2022 | 63.20 | 63.82 | 62.12 | 62.43 | 720,839 | -0.27(-0.43%) |
Dec 07, 2022 | 63.14 | 63.47 | 62.23 | 62.70 | 793,920 | -0.97(-1.52%) |
Dec 06, 2022 | 64.10 | 64.54 | 62.83 | 63.66 | 644,261 | -0.21(-0.33%) |
Dec 05, 2022 | 66.64 | 66.97 | 63.39 | 63.87 | 578,998 | -3.34(-4.97%) |
Dec 02, 2022 | 67.18 | 67.75 | 66.77 | 67.22 | 333,523 | -0.46(-0.67%) |
Dec 01, 2022 | 69.25 | 69.86 | 67.28 | 67.67 | 462,940 | -1.65(-2.38%) |
Nov 30, 2022 | 67.44 | 69.45 | 66.22 | 69.32 | 615,624 | +1.41(+2.07%) |
Nov 29, 2022 | 68.17 | 68.93 | 67.71 | 67.92 | 251,326 | +0.05(+0.07%) |
Nov 28, 2022 | 67.80 | 68.43 | 67.25 | 67.87 | 487,417 | -0.48(-0.71%) |
Nov 25, 2022 | 68.12 | 68.54 | 67.71 | 68.36 | 155,195 | +0.64(+0.94%) |
Nov 23, 2022 | 68.02 | 68.42 | 67.51 | 67.72 | 240,484 | -0.28(-0.42%) |
Nov 22, 2022 | 66.91 | 68.09 | 66.90 | 68.00 | 382,850 | +1.53(+2.30%) |
Nov 21, 2022 | 66.08 | 66.86 | 65.91 | 66.48 | 401,737 | +0.59(+0.89%) |
Nov 18, 2022 | 66.97 | 67.74 | 65.45 | 65.89 | 456,067 | +0.02(+0.03%) |
Nov 17, 2022 | 67.11 | 67.32 | 65.66 | 65.87 | 428,944 | -2.06(-3.03%) |
Nov 16, 2022 | 68.62 | 69.54 | 67.27 | 67.93 | 309,967 | -1.06(-1.54%) |
Nov 15, 2022 | 69.21 | 70.25 | 68.50 | 68.99 | 357,868 | +0.66(+0.97%) |
Nov 14, 2022 | 69.08 | 69.69 | 68.30 | 68.33 | 536,209 | -1.14(-1.64%) |
Nov 11, 2022 | 69.04 | 69.91 | 68.67 | 69.47 | 596,641 | +0.58(+0.84%) |
Nov 10, 2022 | 66.43 | 69.24 | 66.43 | 68.89 | 785,711 | +4.25(+6.58%) |
Nov 09, 2022 | 65.54 | 65.88 | 64.57 | 64.63 | 460,273 | -1.35(-2.04%) |
Nov 08, 2022 | 66.16 | 66.56 | 65.31 | 65.98 | 346,113 | +0.00(+0.00%) |
Nov 07, 2022 | 64.23 | 66.08 | 64.23 | 65.98 | 880,511 | +2.40(+3.78%) |
Nov 04, 2022 | 64.02 | 64.75 | 63.25 | 63.58 | 386,317 | +0.62(+0.98%) |
Nov 03, 2022 | 63.78 | 63.87 | 62.16 | 62.96 | 684,664 | -1.48(-2.30%) |
Nov 02, 2022 | 67.43 | 64.43 | 64.44 | 591,547 | -3.31(-4.89%) | |
Nov 01, 2022 | 67.78 | 68.00 | 66.95 | 67.76 | 853,511 | +0.62(+0.92%) |
Oct 31, 2022 | 66.71 | 67.49 | 66.60 | 67.14 | 843,464 | +0.07(+0.10%) |
Oct 28, 2022 | 66.51 | 67.34 | 66.14 | 67.07 | 1,016,119 | +0.56(+0.84%) |
Oct 27, 2022 | 66.59 | 67.57 | 65.90 | 66.51 | 1,155,856 | -0.08(-0.11%) |
Oct 26, 2022 | 71.58 | 73.53 | 63.99 | 66.59 | 2,078,576 | -4.84(-6.78%) |
Oct 25, 2022 | 69.47 | 71.56 | 69.23 | 71.43 | 893,573 | +1.40(+1.99%) |
Oct 24, 2022 | 69.12 | 70.27 | 68.60 | 70.04 | 660,550 | +1.32(+1.92%) |
Oct 21, 2022 | 68.05 | 68.90 | 67.38 | 68.72 | 428,757 | +1.03(+1.51%) |
Oct 20, 2022 | 69.55 | 70.12 | 67.05 | 67.69 | 435,902 | -2.03(-2.91%) |
Oct 19, 2022 | 70.79 | 71.65 | 69.15 | 69.72 | 504,657 | -1.95(-2.72%) |
Oct 18, 2022 | 72.15 | 72.86 | 70.78 | 71.67 | 481,411 | +0.88(+1.25%) |
Oct 17, 2022 | 70.53 | 71.56 | 69.72 | 70.79 | 408,248 | +1.35(+1.94%) |
Oct 14, 2022 | 69.71 | 70.87 | 69.00 | 69.44 | 672,107 | +0.22(+0.32%) |
Oct 13, 2022 | 64.86 | 69.77 | 64.34 | 69.22 | 716,424 | +3.76(+5.74%) |
Oct 12, 2022 | 66.50 | 66.50 | 65.39 | 65.46 | 744,932 | -1.02(-1.53%) |
Oct 11, 2022 | 66.87 | 67.96 | 66.10 | 66.48 | 621,501 | -0.66(-0.98%) |
Oct 10, 2022 | 68.31 | 68.94 | 67.10 | 67.13 | 625,040 | -0.49(-0.73%) |
Oct 07, 2022 | 69.34 | 69.34 | 67.34 | 67.62 | 1,368,912 | -1.99(-2.86%) |
Oct 06, 2022 | 70.50 | 70.73 | 69.45 | 69.62 | 508,766 | -1.38(-1.94%) |
Oct 05, 2022 | 70.31 | 71.34 | 70.03 | 71.00 | 667,605 | -0.76(-1.06%) |
Oct 04, 2022 | 70.67 | 71.90 | 70.65 | 71.75 | 1,553,594 | +1.82(+2.61%) |
Oct 03, 2022 | 69.44 | 70.22 | 68.07 | 69.93 | 575,575 | +1.52(+2.22%) |
Sep 30, 2022 | 68.51 | 69.83 | 68.01 | 68.41 | 550,502 | -0.11(-0.17%) |
Sep 29, 2022 | 68.46 | 68.80 | 67.51 | 68.53 | 356,815 | -0.80(-1.15%) |
Sep 28, 2022 | 68.50 | 69.59 | 68.19 | 69.32 | 576,518 | +1.04(+1.53%) |
Sep 27, 2022 | 68.59 | 69.11 | 67.11 | 68.28 | 579,920 | -0.15(-0.22%) |
Sep 26, 2022 | 68.89 | 69.85 | 67.32 | 68.43 | 916,374 | -1.17(-1.68%) |
Sep 23, 2022 | 70.68 | 70.84 | 68.64 | 69.60 | 548,809 | -1.94(-2.71%) |
Sep 22, 2022 | 73.45 | 73.45 | 71.18 | 71.54 | 347,687 | -1.58(-2.16%) |
Sep 21, 2022 | 74.70 | 75.25 | 73.06 | 73.11 | 739,055 | -1.59(-2.12%) |
Sep 20, 2022 | 74.94 | 75.70 | 74.20 | 74.70 | 512,269 | -0.83(-1.09%) |
Sep 19, 2022 | 73.25 | 75.73 | 73.25 | 75.52 | 650,465 | +1.30(+1.75%) |
Sep 16, 2022 | 75.19 | 75.19 | 73.76 | 74.22 | 1,493,378 | -1.44(-1.91%) |
Sep 15, 2022 | 75.63 | 77.19 | 75.35 | 75.67 | 638,234 | +0.22(+0.29%) |
Sep 14, 2022 | 75.44 | 75.65 | 73.71 | 75.45 | 649,550 | +0.10(+0.14%) |
Sep 13, 2022 | 75.27 | 76.34 | 74.09 | 75.34 | 498,292 | -1.40(-1.82%) |
Sep 12, 2022 | 76.19 | 77.90 | 76.04 | 76.74 | 409,811 | +0.71(+0.94%) |
Sep 09, 2022 | 74.75 | 76.13 | 74.75 | 76.03 | 612,543 | +1.57(+2.10%) |
Sep 08, 2022 | 72.41 | 74.55 | 72.12 | 74.46 | 427,197 | +1.87(+2.58%) |
Sep 07, 2022 | 70.55 | 72.91 | 70.25 | 72.59 | 424,677 | +1.87(+2.64%) |
Sep 06, 2022 | 72.03 | 72.51 | 70.32 | 70.72 | 632,229 | -1.20(-1.66%) |
Sep 02, 2022 | 72.64 | 73.91 | 71.62 | 71.92 | 482,431 | -0.25(-0.34%) |
Sep 01, 2022 | 72.42 | 72.59 | 71.43 | 72.16 | 490,545 | -0.62(-0.85%) |
Aug 31, 2022 | 73.13 | 73.81 | 72.59 | 72.78 | 492,047 | -0.33(-0.45%) |
Aug 30, 2022 | 73.91 | 74.03 | 72.73 | 73.11 | 378,441 | -0.78(-1.06%) |
Aug 29, 2022 | 74.87 | 75.18 | 73.50 | 73.90 | 514,416 | -1.46(-1.94%) |
Aug 26, 2022 | 76.35 | 77.26 | 75.34 | 75.36 | 430,328 | -0.99(-1.30%) |
Aug 25, 2022 | 75.80 | 76.65 | 75.21 | 76.35 | 393,104 | +1.89(+2.53%) |
Aug 24, 2022 | 74.56 | 74.97 | 73.97 | 74.46 | 352,815 | -0.41(-0.54%) |
Aug 23, 2022 | 75.21 | 75.92 | 74.53 | 74.87 | 410,144 | -0.25(-0.34%) |
Aug 22, 2022 | 76.75 | 76.86 | 75.08 | 75.12 | 427,656 | -2.75(-3.53%) |
Aug 19, 2022 | 77.53 | 77.96 | 77.01 | 77.87 | 566,365 | +0.08(+0.11%) |
Aug 18, 2022 | 76.68 | 77.82 | 75.98 | 77.79 | 530,525 | +1.29(+1.69%) |
Aug 17, 2022 | 76.49 | 76.77 | 76.02 | 76.50 | 398,633 | -0.76(-0.99%) |
Aug 16, 2022 | 76.53 | 77.51 | 76.37 | 77.26 | 582,471 | +0.70(+0.91%) |
Aug 15, 2022 | 75.84 | 76.80 | 75.80 | 76.56 | 785,588 | -0.17(-0.22%) |
Aug 12, 2022 | 76.36 | 76.96 | 75.70 | 76.73 | 319,892 | +0.73(+0.95%) |
Aug 11, 2022 | 74.50 | 76.14 | 74.50 | 76.01 | 354,254 | +1.88(+2.53%) |
Aug 10, 2022 | 73.02 | 74.60 | 73.02 | 74.13 | 895,683 | +2.07(+2.88%) |
Aug 09, 2022 | 72.08 | 72.28 | 71.43 | 72.06 | 473,187 | +0.13(+0.18%) |
Aug 08, 2022 | 72.24 | 72.62 | 71.54 | 71.93 | 605,846 | +0.17(+0.24%) |
Aug 05, 2022 | 71.81 | 72.46 | 71.43 | 71.76 | 589,607 | +0.11(+0.16%) |
Aug 04, 2022 | 72.34 | 72.66 | 71.57 | 71.64 | 427,694 | -0.94(-1.30%) |
Aug 03, 2022 | 72.55 | 73.25 | 71.98 | 72.59 | 463,453 | +0.21(+0.29%) |
Aug 02, 2022 | 73.30 | 73.36 | 72.33 | 72.38 | 574,795 | -0.96(-1.31%) |
Aug 01, 2022 | 73.21 | 73.64 | 71.85 | 73.34 | 554,621 | +0.13(+0.18%) |
Jul 29, 2022 | 71.89 | 73.87 | 71.63 | 73.21 | 717,117 | +0.90(+1.25%) |
Jul 28, 2022 | 77.29 | 78.44 | 72.03 | 72.30 | 884,818 | -3.15(-4.17%) |
Jul 27, 2022 | 74.11 | 75.59 | 74.11 | 75.45 | 519,770 | +1.24(+1.68%) |
Jul 26, 2022 | 74.72 | 75.26 | 73.76 | 74.21 | 669,941 | -1.00(-1.33%) |
Jul 25, 2022 | 74.98 | 75.54 | 74.26 | 75.21 | 552,830 | +0.91(+1.23%) |
Jul 22, 2022 | 74.47 | 75.09 | 73.76 | 74.29 | 199,233 | -0.41(-0.56%) |
Jul 21, 2022 | 74.18 | 74.90 | 74.13 | 74.71 | 236,204 | +0.25(+0.33%) |
Jul 20, 2022 | 74.53 | 75.32 | 74.19 | 74.46 | 485,094 | -0.66(-0.88%) |
Jul 19, 2022 | 73.73 | 75.28 | 73.73 | 75.12 | 400,245 | +1.99(+2.72%) |
Jul 18, 2022 | 72.63 | 74.06 | 72.61 | 73.13 | 429,382 | +1.07(+1.49%) |
Jul 15, 2022 | 70.95 | 72.58 | 70.09 | 72.06 | 407,986 | +2.22(+3.17%) |
Jul 14, 2022 | 68.88 | 69.96 | 68.88 | 69.84 | 447,803 | -0.61(-0.87%) |
Jul 13, 2022 | 71.00 | 71.56 | 69.82 | 70.45 | 492,755 | -1.19(-1.66%) |
Jul 12, 2022 | 71.43 | 72.82 | 71.43 | 71.64 | 410,676 | -0.64(-0.89%) |
Jul 11, 2022 | 71.10 | 72.63 | 71.10 | 72.28 | 667,646 | +0.34(+0.47%) |
Jul 08, 2022 | 72.73 | 72.73 | 71.28 | 71.94 | 459,239 | -0.63(-0.87%) |
Jul 07, 2022 | 73.23 | 74.40 | 72.44 | 72.58 | 547,872 | +0.10(+0.14%) |
Jul 06, 2022 | 72.65 | 73.29 | 71.47 | 72.47 | 623,259 | -0.93(-1.27%) |
Jul 05, 2022 | 72.35 | 73.58 | 71.35 | 73.41 | 616,509 | -0.54(-0.73%) |
Jul 01, 2022 | 72.33 | 74.17 | 71.90 | 73.94 | 468,642 | +1.43(+1.98%) |
Jun 30, 2022 | 71.96 | 73.70 | 70.71 | 72.51 | 610,656 | -0.92(-1.26%) |
Jun 29, 2022 | 74.41 | 74.86 | 73.33 | 73.43 | 504,626 | -1.10(-1.48%) |
Jun 28, 2022 | 75.32 | 76.19 | 74.30 | 74.54 | 317,706 | +0.08(+0.11%) |
Jun 27, 2022 | 74.08 | 75.20 | 73.72 | 74.45 | 679,383 | +0.10(+0.14%) |
Jun 24, 2022 | 72.63 | 75.04 | 72.63 | 74.35 | 1,152,638 | +2.37(+3.29%) |
Jun 23, 2022 | 73.97 | 73.97 | 71.35 | 71.98 | 720,166 | -2.09(-2.82%) |
Jun 22, 2022 | 72.75 | 74.33 | 72.56 | 74.07 | 577,779 | +0.21(+0.28%) |
Jun 21, 2022 | 74.39 | 75.02 | 73.14 | 73.87 | 519,731 | +1.07(+1.48%) |
Jun 17, 2022 | 71.41 | 73.35 | 70.98 | 72.79 | 1,384,297 | +2.26(+3.21%) |
Jun 16, 2022 | 72.60 | 72.66 | 70.14 | 70.53 | 786,543 | -3.39(-4.59%) |
Jun 15, 2022 | 74.85 | 75.27 | 73.06 | 73.92 | 769,701 | -0.34(-0.46%) |
Jun 14, 2022 | 72.60 | 75.21 | 72.60 | 74.26 | 1,063,393 | +1.87(+2.58%) |
Jun 13, 2022 | 71.88 | 73.07 | 71.02 | 72.40 | 838,550 | -1.07(-1.46%) |
Jun 10, 2022 | 74.44 | 75.16 | 73.06 | 73.47 | 659,549 | -2.43(-3.20%) |
Jun 09, 2022 | 77.79 | 78.03 | 75.90 | 75.90 | 621,953 | -1.89(-2.42%) |
Jun 08, 2022 | 78.09 | 78.14 | 76.99 | 77.79 | 449,300 | -0.97(-1.23%) |
Jun 07, 2022 | 77.08 | 78.83 | 76.24 | 78.76 | 573,250 | +0.94(+1.21%) |
Jun 06, 2022 | 76.36 | 78.22 | 75.57 | 77.82 | 585,532 | +2.07(+2.74%) |
Jun 03, 2022 | 76.34 | 76.41 | 75.20 | 75.74 | 410,988 | -0.82(-1.07%) |
Jun 02, 2022 | 76.34 | 76.56 | 75.63 | 76.56 | 576,367 | +0.34(+0.45%) |
Jun 01, 2022 | 76.59 | 77.18 | 74.73 | 76.22 | 519,859 | -0.27(-0.36%) |
May 31, 2022 | 76.17 | 77.41 | 74.63 | 76.50 | 729,691 | +0.11(+0.15%) |
May 27, 2022 | 75.72 | 76.68 | 75.44 | 76.38 | 317,945 | +0.85(+1.13%) |
May 26, 2022 | 74.90 | 76.23 | 74.90 | 75.53 | 370,403 | +1.10(+1.48%) |
May 25, 2022 | 73.29 | 75.15 | 71.90 | 74.43 | 462,307 | +1.13(+1.55%) |
May 24, 2022 | 73.73 | 73.89 | 71.75 | 73.29 | 459,276 | -0.58(-0.79%) |
May 23, 2022 | 73.26 | 74.61 | 72.95 | 73.88 | 450,665 | +1.83(+2.53%) |
May 20, 2022 | 72.18 | 72.81 | 70.40 | 72.05 | 666,885 | +0.45(+0.63%) |
May 19, 2022 | 71.70 | 73.01 | 70.99 | 71.60 | 601,850 | -1.25(-1.71%) |
May 18, 2022 | 74.71 | 75.30 | 72.55 | 72.85 | 595,380 | -2.61(-3.46%) |
May 17, 2022 | 74.02 | 75.74 | 73.34 | 75.46 | 318,255 | +2.73(+3.76%) |
May 16, 2022 | 72.45 | 73.77 | 71.58 | 72.72 | 401,239 | -0.22(-0.31%) |
May 13, 2022 | 72.85 | 74.03 | 72.66 | 72.95 | 378,830 | +0.51(+0.71%) |
May 12, 2022 | 72.71 | 72.73 | 71.12 | 72.43 | 622,174 | -0.32(-0.44%) |
May 11, 2022 | 72.75 | 75.07 | 71.17 | 72.75 | 779,371 | -0.04(-0.05%) |
May 10, 2022 | 74.32 | 75.08 | 70.81 | 72.79 | 849,602 | -1.15(-1.56%) |
May 09, 2022 | 73.46 | 75.13 | 73.44 | 73.94 | 417,454 | -0.80(-1.06%) |
May 06, 2022 | 76.02 | 76.28 | 74.04 | 74.74 | 458,449 | -1.46(-1.92%) |
May 05, 2022 | 76.21 | 76.80 | 74.72 | 76.20 | 707,539 | -0.81(-1.05%) |
May 04, 2022 | 76.19 | 77.17 | 74.86 | 77.00 | 431,066 | +1.22(+1.61%) |
May 03, 2022 | 74.69 | 76.32 | 74.11 | 75.79 | 568,370 | +1.16(+1.56%) |