Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.02 | 63.96 | 62.42 | 63.61 | 1,275,023 | +0.37(+0.58%) |
Apr 27, 2023 | 63.91 | 63.91 | 62.98 | 63.25 | 1,207,386 | -0.06(-0.10%) |
Apr 26, 2023 | 63.94 | 64.12 | 62.95 | 63.31 | 1,230,836 | -0.38(-0.59%) |
Apr 25, 2023 | 64.62 | 65.31 | 63.67 | 63.69 | 1,681,422 | -1.60(-2.46%) |
Apr 24, 2023 | 64.96 | 65.58 | 64.70 | 65.29 | 1,451,404 | +0.56(+0.86%) |
Apr 21, 2023 | 65.72 | 65.76 | 64.38 | 64.73 | 2,652,398 | -1.36(-2.05%) |
Apr 20, 2023 | 66.40 | 66.88 | 65.86 | 66.09 | 1,695,327 | -0.96(-1.44%) |
Apr 19, 2023 | 66.99 | 67.29 | 66.03 | 67.05 | 1,399,900 | -0.70(-1.03%) |
Apr 18, 2023 | 68.49 | 69.01 | 67.45 | 67.75 | 1,505,025 | -0.89(-1.30%) |
Apr 17, 2023 | 66.79 | 68.69 | 66.74 | 68.64 | 2,004,886 | +1.79(+2.67%) |
Apr 14, 2023 | 67.33 | 68.50 | 66.45 | 66.85 | 907,879 | -0.02(-0.03%) |
Apr 13, 2023 | 66.00 | 67.29 | 65.57 | 66.87 | 1,394,813 | +0.68(+1.02%) |
Apr 12, 2023 | 67.86 | 68.20 | 66.16 | 66.19 | 2,387,495 | -1.00(-1.49%) |
Apr 11, 2023 | 65.59 | 67.20 | 65.47 | 67.19 | 3,144,419 | +1.93(+2.96%) |
Apr 10, 2023 | 63.22 | 66.30 | 62.88 | 65.26 | 2,980,536 | +2.91(+4.68%) |
Apr 06, 2023 | 64.71 | 64.93 | 61.89 | 62.34 | 3,243,026 | -3.13(-4.79%) |
Apr 05, 2023 | 66.58 | 66.70 | 65.18 | 65.48 | 1,992,948 | -1.48(-2.20%) |
Apr 04, 2023 | 67.91 | 68.38 | 66.29 | 66.95 | 1,727,358 | -1.01(-1.48%) |
Apr 03, 2023 | 68.65 | 69.01 | 67.30 | 67.96 | 1,239,445 | +0.27(+0.39%) |
Mar 31, 2023 | 66.49 | 67.72 | 66.47 | 67.69 | 1,605,769 | +1.07(+1.61%) |
Mar 30, 2023 | 67.27 | 67.58 | 66.33 | 66.62 | 1,513,297 | +1.12(+1.70%) |
Mar 29, 2023 | 65.97 | 66.53 | 65.24 | 65.51 | 2,198,325 | +0.50(+0.78%) |
Mar 28, 2023 | 65.31 | 66.01 | 64.66 | 65.00 | 1,946,269 | -0.32(-0.50%) |
Mar 27, 2023 | 65.71 | 66.16 | 63.98 | 65.33 | 2,056,921 | +0.67(+1.03%) |
Mar 24, 2023 | 65.27 | 65.35 | 63.68 | 64.66 | 2,194,917 | -1.32(-1.99%) |
Mar 23, 2023 | 67.63 | 68.54 | 65.64 | 65.97 | 2,415,201 | -1.03(-1.53%) |
Mar 22, 2023 | 67.97 | 68.36 | 66.87 | 67.00 | 3,587,354 | -0.77(-1.13%) |
Mar 21, 2023 | 67.97 | 68.88 | 67.27 | 67.77 | 2,837,949 | +1.25(+1.88%) |
Mar 20, 2023 | 66.04 | 67.22 | 65.56 | 66.51 | 2,226,232 | +1.01(+1.54%) |
Mar 17, 2023 | 64.95 | 65.88 | 64.56 | 65.51 | 2,132,901 | +0.03(+0.04%) |
Mar 16, 2023 | 64.97 | 66.43 | 64.23 | 65.48 | 2,140,105 | -0.27(-0.41%) |
Mar 15, 2023 | 66.51 | 66.53 | 64.34 | 65.75 | 2,868,090 | -2.82(-4.11%) |
Mar 14, 2023 | 69.18 | 71.25 | 67.78 | 68.57 | 4,275,195 | +1.84(+2.75%) |
Mar 13, 2023 | 67.34 | 67.93 | 65.51 | 66.73 | 2,928,725 | -1.53(-2.24%) |
Mar 10, 2023 | 70.70 | 71.37 | 68.17 | 68.26 | 3,370,204 | -2.72(-3.83%) |
Mar 09, 2023 | 73.28 | 73.78 | 70.79 | 70.98 | 4,125,105 | -2.28(-3.11%) |
Mar 08, 2023 | 71.67 | 73.50 | 71.35 | 73.26 | 3,072,602 | +1.56(+2.17%) |
Mar 07, 2023 | 72.61 | 72.97 | 71.02 | 71.70 | 3,219,048 | -1.42(-1.95%) |
Mar 06, 2023 | 74.33 | 74.49 | 72.57 | 73.13 | 1,748,905 | -1.48(-1.98%) |
Mar 03, 2023 | 73.65 | 75.04 | 72.78 | 74.60 | 2,264,985 | +0.23(+0.31%) |
Mar 02, 2023 | 70.56 | 74.69 | 70.20 | 74.37 | 2,905,022 | +3.58(+5.05%) |
Mar 01, 2023 | 70.26 | 71.53 | 70.01 | 70.79 | 1,526,607 | +0.72(+1.03%) |
Feb 28, 2023 | 70.15 | 70.81 | 69.66 | 70.07 | 1,523,930 | +0.03(+0.04%) |
Feb 27, 2023 | 70.35 | 70.95 | 69.88 | 70.05 | 1,170,958 | +0.79(+1.14%) |
Feb 24, 2023 | 69.48 | 69.48 | 67.85 | 69.25 | 1,685,025 | -0.76(-1.08%) |
Feb 23, 2023 | 70.19 | 71.05 | 68.85 | 70.01 | 1,775,113 | +0.11(+0.15%) |
Feb 22, 2023 | 68.01 | 69.97 | 67.87 | 69.90 | 3,053,423 | +2.25(+3.33%) |
Feb 21, 2023 | 66.80 | 68.29 | 66.56 | 67.65 | 2,361,149 | +0.34(+0.51%) |
Feb 17, 2023 | 69.38 | 69.51 | 67.26 | 67.31 | 2,024,078 | -2.89(-4.12%) |
Feb 16, 2023 | 67.60 | 73.54 | 66.95 | 70.20 | 4,826,390 | +0.78(+1.13%) |
Feb 15, 2023 | 68.21 | 69.47 | 67.37 | 69.42 | 3,410,009 | +0.07(+0.10%) |
Feb 14, 2023 | 70.56 | 70.60 | 68.32 | 69.34 | 3,321,713 | -1.50(-2.11%) |
Feb 13, 2023 | 72.13 | 72.19 | 70.16 | 70.84 | 2,346,640 | -1.29(-1.79%) |
Feb 10, 2023 | 70.93 | 72.68 | 70.74 | 72.13 | 1,683,806 | +1.35(+1.91%) |
Feb 09, 2023 | 71.24 | 71.48 | 70.28 | 70.78 | 1,858,891 | +0.35(+0.50%) |
Feb 08, 2023 | 72.80 | 73.10 | 70.40 | 70.42 | 3,422,418 | -2.73(-3.73%) |
Feb 07, 2023 | 74.32 | 74.51 | 72.30 | 73.15 | 3,211,034 | -1.39(-1.86%) |
Feb 06, 2023 | 74.51 | 75.30 | 73.41 | 74.54 | 2,611,433 | -0.20(-0.27%) |
Feb 03, 2023 | 75.21 | 75.33 | 74.07 | 74.74 | 3,221,605 | -1.39(-1.82%) |
Feb 02, 2023 | 75.68 | 76.72 | 74.98 | 76.13 | 2,624,820 | +0.77(+1.02%) |
Feb 01, 2023 | 74.03 | 76.03 | 74.03 | 75.36 | 2,501,539 | +0.77(+1.04%) |
Jan 31, 2023 | 71.80 | 74.86 | 71.69 | 74.59 | 2,746,724 | +2.81(+3.92%) |
Jan 30, 2023 | 71.91 | 72.83 | 71.71 | 71.78 | 1,488,479 | -1.03(-1.41%) |
Jan 27, 2023 | 73.69 | 74.74 | 72.54 | 72.80 | 1,563,935 | -0.83(-1.13%) |
Jan 26, 2023 | 71.90 | 73.72 | 71.62 | 73.63 | 1,883,458 | +2.25(+3.16%) |
Jan 25, 2023 | 70.57 | 71.92 | 70.27 | 71.38 | 1,464,133 | +0.47(+0.66%) |
Jan 24, 2023 | 72.92 | 72.92 | 62.00 | 70.91 | 1,671,998 | -0.35(-0.49%) |
Jan 23, 2023 | 71.44 | 71.78 | 70.78 | 71.26 | 1,602,313 | +0.25(+0.36%) |
Jan 20, 2023 | 68.51 | 71.15 | 68.42 | 71.01 | 2,309,460 | +2.33(+3.40%) |
Jan 19, 2023 | 69.13 | 69.42 | 67.43 | 68.68 | 1,959,935 | -1.01(-1.45%) |
Jan 18, 2023 | 69.15 | 71.51 | 69.06 | 69.69 | 3,195,022 | +0.97(+1.42%) |
Jan 17, 2023 | 68.64 | 69.50 | 67.83 | 68.71 | 2,714,633 | +0.99(+1.46%) |
Jan 13, 2023 | 67.93 | 68.06 | 67.18 | 67.72 | 2,747,795 | -0.98(-1.43%) |
Jan 12, 2023 | 67.32 | 68.96 | 66.62 | 68.70 | 2,893,090 | +1.95(+2.93%) |
Jan 11, 2023 | 67.53 | 67.92 | 66.45 | 66.75 | 2,585,246 | -0.21(-0.31%) |
Jan 10, 2023 | 69.89 | 70.45 | 66.66 | 66.96 | 3,364,946 | -2.30(-3.32%) |
Jan 09, 2023 | 69.97 | 70.51 | 69.06 | 69.25 | 1,795,932 | -0.41(-0.59%) |
Jan 06, 2023 | 67.92 | 69.95 | 67.85 | 69.67 | 2,372,875 | +2.53(+3.77%) |
Jan 05, 2023 | 64.73 | 67.27 | 64.65 | 67.14 | 2,241,664 | +2.29(+3.53%) |
Jan 04, 2023 | 64.69 | 65.29 | 63.97 | 64.85 | 2,501,131 | +0.32(+0.50%) |
Jan 03, 2023 | 65.65 | 65.92 | 64.19 | 64.52 | 2,328,068 | -1.27(-1.93%) |
Dec 30, 2022 | 65.73 | 66.45 | 65.21 | 65.79 | 1,689,435 | -0.31(-0.46%) |
Dec 29, 2022 | 65.88 | 66.63 | 65.51 | 66.10 | 1,998,101 | +1.23(+1.90%) |
Dec 28, 2022 | 65.85 | 66.29 | 64.85 | 64.87 | 2,100,580 | -1.13(-1.71%) |
Dec 27, 2022 | 65.92 | 66.63 | 65.71 | 65.99 | 1,869,470 | +0.31(+0.47%) |
Dec 23, 2022 | 65.06 | 66.18 | 64.78 | 65.68 | 1,669,785 | +0.96(+1.48%) |
Dec 22, 2022 | 65.27 | 65.47 | 63.66 | 64.72 | 1,800,871 | -1.03(-1.56%) |
Dec 21, 2022 | 65.59 | 66.83 | 65.39 | 65.75 | 1,644,165 | +0.71(+1.09%) |
Dec 20, 2022 | 64.50 | 65.75 | 64.43 | 65.04 | 1,615,120 | +0.39(+0.60%) |
Dec 19, 2022 | 65.64 | 66.57 | 64.63 | 64.65 | 1,752,144 | -0.72(-1.10%) |
Dec 16, 2022 | 65.19 | 65.92 | 64.72 | 65.37 | 2,696,747 | -0.98(-1.47%) |
Dec 15, 2022 | 66.78 | 66.99 | 65.22 | 66.35 | 2,230,517 | -1.12(-1.66%) |
Dec 14, 2022 | 68.50 | 69.06 | 67.31 | 67.46 | 1,713,284 | -0.88(-1.28%) |
Dec 13, 2022 | 70.51 | 71.51 | 68.09 | 68.34 | 2,178,746 | -0.47(-0.68%) |
Dec 12, 2022 | 68.19 | 69.13 | 67.26 | 68.81 | 1,518,605 | +0.66(+0.96%) |
Dec 09, 2022 | 67.80 | 69.72 | 67.80 | 68.16 | 1,603,635 | +0.41(+0.60%) |
Dec 08, 2022 | 68.69 | 69.27 | 67.53 | 67.75 | 1,901,811 | +0.12(+0.17%) |
Dec 07, 2022 | 68.14 | 68.88 | 66.87 | 67.63 | 2,019,760 | -1.04(-1.51%) |
Dec 06, 2022 | 69.88 | 70.95 | 68.43 | 68.67 | 1,756,841 | -1.05(-1.50%) |
Dec 05, 2022 | 70.80 | 72.41 | 69.20 | 69.72 | 2,459,968 | -0.75(-1.06%) |
Dec 02, 2022 | 69.09 | 70.77 | 68.53 | 70.46 | 3,198,341 | +0.78(+1.12%) |
Dec 01, 2022 | 71.62 | 72.13 | 69.58 | 69.68 | 2,458,640 | -1.63(-2.29%) |
Nov 30, 2022 | 72.03 | 72.80 | 69.44 | 71.31 | 3,575,790 | -1.10(-1.52%) |
Nov 29, 2022 | 72.13 | 72.98 | 70.96 | 72.41 | 1,642,192 | +1.28(+1.80%) |
Nov 28, 2022 | 71.85 | 73.03 | 71.05 | 71.14 | 1,702,108 | -1.92(-2.62%) |
Nov 25, 2022 | 71.82 | 73.80 | 71.38 | 73.05 | 1,111,012 | +2.05(+2.89%) |
Nov 23, 2022 | 70.92 | 71.31 | 69.86 | 71.00 | 1,579,038 | -0.78(-1.09%) |
Nov 22, 2022 | 69.03 | 72.30 | 68.97 | 71.78 | 2,494,114 | +3.67(+5.39%) |
Nov 21, 2022 | 68.27 | 68.91 | 66.34 | 68.11 | 1,890,071 | -0.90(-1.30%) |
Nov 18, 2022 | 69.22 | 70.00 | 68.57 | 69.01 | 1,607,823 | -1.01(-1.44%) |
Nov 17, 2022 | 67.83 | 70.03 | 67.15 | 70.02 | 1,960,283 | +1.07(+1.56%) |
Nov 16, 2022 | 69.47 | 70.46 | 68.84 | 68.95 | 2,026,924 | -1.59(-2.25%) |
Nov 15, 2022 | 70.54 | 70.71 | 67.75 | 70.53 | 3,062,328 | +1.53(+2.22%) |
Nov 14, 2022 | 67.65 | 69.80 | 67.40 | 69.00 | 2,297,959 | +0.98(+1.45%) |
Nov 11, 2022 | 71.08 | 72.49 | 67.82 | 68.01 | 3,568,664 | -2.22(-3.16%) |
Nov 10, 2022 | 68.74 | 70.60 | 68.63 | 70.23 | 2,474,131 | +4.17(+6.31%) |
Nov 09, 2022 | 68.32 | 69.35 | 66.00 | 66.06 | 2,675,557 | -2.91(-4.22%) |
Nov 08, 2022 | 65.21 | 69.44 | 65.02 | 68.97 | 3,783,485 | +4.08(+6.29%) |
Nov 07, 2022 | 65.71 | 65.85 | 64.01 | 64.89 | 3,105,344 | -0.12(-0.18%) |
Nov 04, 2022 | 64.97 | 67.18 | 64.47 | 65.01 | 4,467,742 | +1.76(+2.78%) |
Nov 03, 2022 | 65.64 | 66.23 | 61.34 | 63.25 | 9,964,100 | -10.35(-14.06%) |
Nov 02, 2022 | 75.60 | 73.47 | 73.60 | 2,681,083 | -2.48(-3.26%) | |
Nov 01, 2022 | 76.27 | 76.57 | 74.70 | 76.09 | 2,306,933 | +1.14(+1.51%) |
Oct 31, 2022 | 73.41 | 76.29 | 73.25 | 74.95 | 3,336,813 | +1.90(+2.60%) |
Oct 28, 2022 | 74.09 | 74.84 | 72.20 | 73.05 | 1,472,487 | -0.92(-1.25%) |
Oct 27, 2022 | 73.21 | 74.61 | 72.66 | 73.98 | 1,666,137 | +1.18(+1.62%) |
Oct 26, 2022 | 74.06 | 74.53 | 72.67 | 72.80 | 1,483,885 | -1.01(-1.37%) |
Oct 25, 2022 | 70.07 | 73.85 | 69.74 | 73.81 | 2,505,329 | +3.72(+5.30%) |
Oct 24, 2022 | 73.41 | 73.82 | 69.74 | 70.09 | 3,860,835 | -3.42(-4.66%) |
Oct 21, 2022 | 71.78 | 74.21 | 70.76 | 73.51 | 2,583,013 | +0.26(+0.35%) |
Oct 20, 2022 | 72.81 | 74.51 | 71.92 | 73.26 | 1,539,918 | +0.79(+1.09%) |
Oct 19, 2022 | 72.50 | 73.82 | 72.01 | 72.47 | 1,597,741 | -0.18(-0.24%) |
Oct 18, 2022 | 72.18 | 73.98 | 71.18 | 72.64 | 2,098,607 | +1.92(+2.72%) |
Oct 17, 2022 | 70.58 | 72.18 | 70.52 | 70.72 | 2,191,861 | +1.61(+2.32%) |
Oct 14, 2022 | 76.30 | 77.06 | 68.99 | 69.11 | 3,481,737 | -7.68(-10.00%) |
Oct 13, 2022 | 72.15 | 77.09 | 71.77 | 76.80 | 1,929,831 | +3.40(+4.63%) |
Oct 12, 2022 | 72.82 | 73.60 | 71.11 | 73.40 | 2,169,124 | +0.21(+0.29%) |
Oct 11, 2022 | 74.52 | 74.92 | 71.70 | 73.19 | 2,017,483 | -2.28(-3.02%) |
Oct 10, 2022 | 75.06 | 76.72 | 74.53 | 75.47 | 2,055,959 | +1.19(+1.60%) |
Oct 07, 2022 | 75.37 | 75.67 | 72.95 | 74.28 | 1,588,931 | -1.54(-2.04%) |
Oct 06, 2022 | 74.06 | 76.32 | 73.18 | 75.82 | 2,393,751 | +1.20(+1.60%) |
Oct 05, 2022 | 77.49 | 77.72 | 74.56 | 74.62 | 2,378,117 | -3.60(-4.60%) |
Oct 04, 2022 | 76.74 | 79.06 | 76.61 | 78.22 | 2,136,964 | +3.09(+4.11%) |
Oct 03, 2022 | 75.84 | 76.35 | 74.87 | 75.14 | 2,036,332 | +1.18(+1.60%) |
Sep 30, 2022 | 73.64 | 75.39 | 72.73 | 73.96 | 2,426,392 | -0.18(-0.24%) |
Sep 29, 2022 | 76.24 | 77.04 | 73.58 | 74.13 | 2,173,580 | -2.07(-2.71%) |
Sep 28, 2022 | 73.76 | 76.63 | 73.56 | 76.20 | 2,239,682 | +2.11(+2.85%) |
Sep 27, 2022 | 72.98 | 74.79 | 72.68 | 74.09 | 2,540,135 | +2.53(+3.54%) |
Sep 26, 2022 | 71.63 | 74.13 | 71.48 | 71.56 | 2,276,182 | -1.04(-1.43%) |
Sep 23, 2022 | 74.81 | 74.97 | 71.80 | 72.61 | 3,181,263 | -4.58(-5.93%) |
Sep 22, 2022 | 78.33 | 79.36 | 77.14 | 77.18 | 2,035,310 | -0.45(-0.58%) |
Sep 21, 2022 | 79.65 | 80.03 | 77.60 | 77.63 | 3,600,818 | -1.08(-1.37%) |
Sep 20, 2022 | 77.86 | 79.24 | 76.71 | 78.71 | 2,381,087 | +0.12(+0.16%) |
Sep 19, 2022 | 73.75 | 78.96 | 73.58 | 78.58 | 2,106,552 | +3.25(+4.31%) |
Sep 16, 2022 | 76.15 | 77.50 | 74.41 | 75.34 | 3,252,455 | -2.44(-3.14%) |
Sep 15, 2022 | 79.03 | 80.04 | 77.62 | 77.78 | 2,250,695 | -2.56(-3.19%) |
Sep 14, 2022 | 78.53 | 81.00 | 78.51 | 80.34 | 2,266,008 | +1.91(+2.43%) |
Sep 13, 2022 | 78.10 | 81.57 | 78.02 | 78.44 | 3,157,053 | -1.16(-1.45%) |
Sep 12, 2022 | 83.60 | 83.79 | 77.32 | 79.59 | 4,590,402 | -3.62(-4.36%) |
Sep 09, 2022 | 81.88 | 83.43 | 81.38 | 83.22 | 3,451,644 | +3.41(+4.28%) |
Sep 08, 2022 | 79.04 | 80.74 | 78.62 | 79.80 | 2,154,185 | +0.77(+0.97%) |
Sep 07, 2022 | 77.97 | 79.50 | 77.41 | 79.03 | 1,840,468 | -0.33(-0.42%) |
Sep 06, 2022 | 81.03 | 81.81 | 79.17 | 79.36 | 2,058,221 | -1.15(-1.42%) |
Sep 02, 2022 | 80.12 | 81.40 | 79.19 | 80.51 | 2,447,374 | +1.93(+2.46%) |
Sep 01, 2022 | 78.52 | 79.66 | 77.38 | 78.58 | 2,682,627 | -1.76(-2.19%) |
Aug 31, 2022 | 81.14 | 81.88 | 79.71 | 80.34 | 3,055,886 | -1.99(-2.41%) |
Aug 30, 2022 | 85.78 | 86.00 | 82.20 | 82.32 | 3,483,871 | -4.36(-5.03%) |
Aug 29, 2022 | 86.61 | 88.14 | 85.07 | 86.68 | 2,479,140 | -1.22(-1.38%) |
Aug 26, 2022 | 89.16 | 89.93 | 87.74 | 87.90 | 2,813,250 | -1.12(-1.26%) |
Aug 25, 2022 | 87.62 | 89.26 | 87.42 | 89.02 | 4,279,558 | +2.81(+3.26%) |
Aug 24, 2022 | 84.31 | 86.33 | 83.70 | 86.21 | 3,234,779 | +1.87(+2.22%) |
Aug 23, 2022 | 81.06 | 84.68 | 80.83 | 84.34 | 3,730,390 | +4.17(+5.20%) |
Aug 22, 2022 | 78.45 | 80.51 | 78.37 | 80.17 | 2,581,134 | +1.09(+1.38%) |
Aug 19, 2022 | 79.56 | 79.79 | 78.88 | 79.07 | 2,306,378 | -1.37(-1.71%) |
Aug 18, 2022 | 81.07 | 81.84 | 80.34 | 80.45 | 1,721,733 | +0.23(+0.28%) |
Aug 17, 2022 | 79.31 | 80.75 | 79.17 | 80.22 | 1,977,475 | +0.17(+0.21%) |
Aug 16, 2022 | 78.72 | 80.42 | 78.69 | 80.06 | 1,517,376 | +1.80(+2.30%) |
Aug 15, 2022 | 78.65 | 79.58 | 77.77 | 78.25 | 2,437,888 | -2.62(-3.24%) |
Aug 12, 2022 | 79.02 | 80.90 | 78.91 | 80.87 | 1,643,103 | +1.63(+2.05%) |
Aug 11, 2022 | 79.98 | 81.16 | 79.11 | 79.24 | 2,526,848 | +0.13(+0.17%) |
Aug 10, 2022 | 78.11 | 79.68 | 77.32 | 79.11 | 3,015,076 | +1.78(+2.30%) |
Aug 09, 2022 | 75.69 | 77.63 | 75.44 | 77.33 | 3,678,734 | +2.46(+3.29%) |
Aug 08, 2022 | 74.39 | 75.49 | 73.44 | 74.87 | 2,880,972 | +1.51(+2.06%) |
Aug 05, 2022 | 71.14 | 73.45 | 70.72 | 73.36 | 3,219,020 | +1.17(+1.62%) |
Aug 04, 2022 | 72.17 | 73.47 | 70.32 | 72.19 | 3,227,739 | +0.50(+0.70%) |
Aug 03, 2022 | 72.71 | 73.31 | 70.80 | 71.69 | 2,784,262 | -0.25(-0.34%) |
Aug 02, 2022 | 72.64 | 73.50 | 69.91 | 71.93 | 4,930,569 | -1.30(-1.78%) |
Aug 01, 2022 | 74.40 | 74.47 | 72.54 | 73.24 | 1,916,728 | -1.75(-2.33%) |
Jul 29, 2022 | 73.82 | 75.19 | 72.79 | 74.99 | 2,725,763 | +1.97(+2.70%) |
Jul 28, 2022 | 73.59 | 74.13 | 72.20 | 73.02 | 2,383,850 | -0.09(-0.12%) |
Jul 27, 2022 | 72.48 | 73.52 | 70.85 | 73.10 | 2,014,938 | +0.88(+1.21%) |
Jul 26, 2022 | 72.05 | 72.81 | 71.49 | 72.23 | 2,812,478 | +0.38(+0.52%) |
Jul 25, 2022 | 69.38 | 71.85 | 68.93 | 71.85 | 2,285,169 | +3.29(+4.80%) |
Jul 22, 2022 | 70.28 | 71.81 | 68.25 | 68.56 | 3,328,146 | -0.83(-1.20%) |
Jul 21, 2022 | 69.57 | 70.10 | 68.17 | 69.39 | 2,153,257 | -0.56(-0.80%) |
Jul 20, 2022 | 67.86 | 70.38 | 67.86 | 69.95 | 3,582,843 | +1.28(+1.86%) |
Jul 19, 2022 | 65.70 | 69.24 | 65.58 | 68.67 | 3,733,314 | +3.10(+4.73%) |
Jul 18, 2022 | 65.36 | 67.29 | 65.29 | 65.58 | 3,482,946 | +1.45(+2.27%) |
Jul 15, 2022 | 63.80 | 64.53 | 63.09 | 64.12 | 2,050,091 | +1.18(+1.88%) |
Jul 14, 2022 | 63.99 | 64.75 | 62.14 | 62.94 | 2,937,950 | -3.24(-4.89%) |
Jul 13, 2022 | 64.64 | 67.47 | 64.62 | 66.18 | 2,195,733 | +1.03(+1.59%) |
Jul 12, 2022 | 65.30 | 66.35 | 64.90 | 65.15 | 2,138,080 | -1.16(-1.74%) |
Jul 11, 2022 | 65.95 | 66.92 | 65.64 | 66.30 | 1,845,894 | -0.46(-0.68%) |
Jul 08, 2022 | 67.71 | 68.06 | 65.59 | 66.76 | 2,675,533 | -0.62(-0.92%) |
Jul 07, 2022 | 66.65 | 67.93 | 66.35 | 67.38 | 3,034,575 | +2.49(+3.85%) |
Jul 06, 2022 | 65.22 | 65.86 | 62.76 | 64.88 | 4,146,674 | -0.48(-0.74%) |
Jul 05, 2022 | 67.06 | 67.11 | 63.91 | 65.37 | 5,262,750 | -3.98(-5.74%) |
Jul 01, 2022 | 69.03 | 70.82 | 67.68 | 69.35 | 4,048,774 | -0.41(-0.59%) |
Jun 30, 2022 | 70.91 | 70.91 | 68.95 | 69.76 | 4,733,298 | -2.25(-3.12%) |
Jun 29, 2022 | 74.11 | 74.57 | 71.96 | 72.01 | 3,261,216 | -1.10(-1.51%) |
Jun 28, 2022 | 74.66 | 76.90 | 72.54 | 73.11 | 4,349,902 | +0.81(+1.12%) |
Jun 27, 2022 | 70.19 | 72.51 | 69.03 | 72.30 | 4,180,540 | +3.02(+4.35%) |
Jun 24, 2022 | 69.11 | 70.97 | 67.93 | 69.29 | 5,844,848 | +1.07(+1.57%) |
Jun 23, 2022 | 74.74 | 74.98 | 68.16 | 68.22 | 5,416,269 | -6.33(-8.50%) |
Jun 22, 2022 | 72.13 | 75.15 | 71.79 | 74.55 | 3,560,390 | -0.01(-0.01%) |
Jun 21, 2022 | 73.75 | 75.70 | 73.66 | 74.56 | 3,789,656 | +2.81(+3.91%) |
Jun 17, 2022 | 73.28 | 74.31 | 71.31 | 71.75 | 4,601,015 | -1.89(-2.57%) |
Jun 16, 2022 | 74.21 | 75.85 | 73.29 | 73.64 | 4,504,199 | -2.38(-3.13%) |
Jun 15, 2022 | 76.26 | 76.85 | 74.56 | 76.02 | 4,406,477 | +0.66(+0.87%) |
Jun 14, 2022 | 73.75 | 76.75 | 73.56 | 75.36 | 5,464,105 | +2.55(+3.50%) |
Jun 13, 2022 | 73.01 | 75.01 | 72.31 | 72.81 | 5,975,621 | -1.89(-2.53%) |
Jun 10, 2022 | 76.90 | 77.96 | 74.36 | 74.70 | 4,633,007 | -2.40(-3.12%) |
Jun 09, 2022 | 76.47 | 78.31 | 75.17 | 77.11 | 4,952,795 | +0.81(+1.06%) |
Jun 08, 2022 | 76.26 | 78.18 | 75.04 | 76.29 | 5,664,758 | -1.05(-1.36%) |
Jun 07, 2022 | 79.02 | 79.02 | 76.53 | 77.35 | 7,103,156 | -2.36(-2.96%) |
Jun 06, 2022 | 81.25 | 81.82 | 79.12 | 79.71 | 3,536,426 | -1.08(-1.34%) |
Jun 03, 2022 | 82.19 | 82.34 | 80.61 | 80.79 | 3,270,189 | -2.06(-2.48%) |
Jun 02, 2022 | 81.80 | 84.48 | 81.49 | 82.84 | 2,242,594 | +1.25(+1.54%) |
Jun 01, 2022 | 85.12 | 85.30 | 81.56 | 81.59 | 3,673,646 | -2.38(-2.84%) |
May 31, 2022 | 82.64 | 85.97 | 81.93 | 83.98 | 5,015,558 | +1.40(+1.70%) |
May 27, 2022 | 82.51 | 83.16 | 80.51 | 82.58 | 4,130,183 | -0.23(-0.28%) |
May 26, 2022 | 84.70 | 84.73 | 82.19 | 82.81 | 3,318,679 | -2.12(-2.49%) |
May 25, 2022 | 84.87 | 85.97 | 83.60 | 84.93 | 2,793,900 | -0.89(-1.04%) |
May 24, 2022 | 86.13 | 86.95 | 84.46 | 85.82 | 2,230,349 | -1.87(-2.13%) |
May 23, 2022 | 84.44 | 88.30 | 83.85 | 87.68 | 3,034,876 | +3.85(+4.60%) |
May 20, 2022 | 89.00 | 89.17 | 82.44 | 83.83 | 3,998,024 | -3.75(-4.28%) |
May 19, 2022 | 86.84 | 88.88 | 86.61 | 87.58 | 3,117,518 | -0.08(-0.09%) |
May 18, 2022 | 89.63 | 90.42 | 87.29 | 87.66 | 3,337,210 | -2.33(-2.59%) |
May 17, 2022 | 88.97 | 90.23 | 87.42 | 89.99 | 3,145,592 | +2.41(+2.75%) |
May 16, 2022 | 86.62 | 88.22 | 85.57 | 87.58 | 3,292,967 | +2.08(+2.44%) |
May 13, 2022 | 84.72 | 87.16 | 84.36 | 85.50 | 3,008,208 | +3.06(+3.71%) |
May 12, 2022 | 82.52 | 83.35 | 80.36 | 82.44 | 3,448,438 | -1.40(-1.67%) |
May 11, 2022 | 82.07 | 86.33 | 82.05 | 83.84 | 3,737,106 | +2.37(+2.91%) |
May 10, 2022 | 82.71 | 85.75 | 80.60 | 81.47 | 3,818,684 | +1.23(+1.53%) |
May 09, 2022 | 86.91 | 87.27 | 79.87 | 80.24 | 6,031,673 | -9.44(-10.52%) |
May 06, 2022 | 88.68 | 90.12 | 86.66 | 89.68 | 3,525,114 | +0.23(+0.26%) |
May 05, 2022 | 93.07 | 93.16 | 88.17 | 89.44 | 4,535,650 | -3.27(-3.53%) |
May 04, 2022 | 91.99 | 93.02 | 89.96 | 92.72 | 4,704,226 | +1.46(+1.60%) |
May 03, 2022 | 89.00 | 92.40 | 85.84 | 91.26 | 9,395,494 | +5.54(+6.46%) |