Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.03 | 58.90 | 56.55 | 56.85 | 3,614,402 | +0.95(+1.70%) |
Apr 27, 2023 | 52.17 | 56.03 | 52.04 | 55.90 | 5,931,942 | +7.13(+14.63%) |
Apr 26, 2023 | 48.31 | 48.82 | 48.28 | 48.77 | 2,829,048 | +0.35(+0.72%) |
Apr 25, 2023 | 48.85 | 49.02 | 48.16 | 48.42 | 1,909,169 | -0.65(-1.33%) |
Apr 24, 2023 | 49.06 | 49.21 | 48.42 | 49.07 | 1,853,049 | +0.04(+0.08%) |
Apr 21, 2023 | 48.65 | 49.15 | 48.49 | 49.03 | 1,349,508 | +0.38(+0.78%) |
Apr 20, 2023 | 49.42 | 49.70 | 48.36 | 48.65 | 1,857,439 | -1.15(-2.30%) |
Apr 19, 2023 | 49.80 | 49.87 | 49.34 | 49.80 | 1,702,833 | -0.26(-0.51%) |
Apr 18, 2023 | 50.45 | 50.51 | 49.77 | 50.06 | 1,750,502 | -0.28(-0.57%) |
Apr 17, 2023 | 49.83 | 50.46 | 49.66 | 50.34 | 1,758,559 | +0.64(+1.28%) |
Apr 14, 2023 | 50.28 | 50.37 | 49.57 | 49.71 | 1,981,183 | -0.23(-0.46%) |
Apr 13, 2023 | 48.99 | 50.17 | 48.95 | 49.94 | 2,401,946 | +1.27(+2.61%) |
Apr 12, 2023 | 50.23 | 50.35 | 48.47 | 48.66 | 1,723,499 | -1.05(-2.12%) |
Apr 11, 2023 | 49.77 | 50.34 | 49.66 | 49.72 | 1,252,342 | +0.19(+0.38%) |
Apr 10, 2023 | 49.02 | 49.82 | 48.95 | 49.53 | 1,062,312 | +0.27(+0.54%) |
Apr 06, 2023 | 49.10 | 49.55 | 48.90 | 49.26 | 982,829 | -0.01(-0.02%) |
Apr 05, 2023 | 49.33 | 49.83 | 48.92 | 49.27 | 1,551,349 | -0.41(-0.82%) |
Apr 04, 2023 | 50.52 | 50.63 | 49.54 | 49.68 | 1,475,906 | -0.49(-0.98%) |
Apr 03, 2023 | 50.85 | 51.19 | 49.83 | 50.17 | 1,582,105 | -0.76(-1.49%) |
Mar 31, 2023 | 50.25 | 51.01 | 49.77 | 50.93 | 2,225,237 | +1.26(+2.54%) |
Mar 30, 2023 | 49.92 | 50.72 | 49.54 | 49.67 | 2,238,251 | +0.34(+0.69%) |
Mar 29, 2023 | 48.53 | 49.47 | 48.21 | 49.33 | 1,895,770 | +1.44(+3.01%) |
Mar 28, 2023 | 47.56 | 48.03 | 47.26 | 47.89 | 1,056,620 | +0.29(+0.62%) |
Mar 27, 2023 | 46.99 | 47.79 | 46.66 | 47.59 | 1,863,194 | +1.07(+2.30%) |
Mar 24, 2023 | 45.91 | 46.77 | 45.83 | 46.52 | 1,436,998 | +0.38(+0.82%) |
Mar 23, 2023 | 46.68 | 46.91 | 45.57 | 46.14 | 1,626,093 | -0.28(-0.59%) |
Mar 22, 2023 | 47.44 | 47.91 | 46.41 | 46.42 | 1,553,108 | -0.76(-1.61%) |
Mar 21, 2023 | 46.52 | 47.49 | 46.52 | 47.17 | 1,498,912 | +1.28(+2.79%) |
Mar 20, 2023 | 46.04 | 46.88 | 45.75 | 45.89 | 2,046,207 | +0.36(+0.79%) |
Mar 17, 2023 | 45.18 | 45.59 | 44.26 | 45.53 | 7,175,287 | -0.02(-0.04%) |
Mar 16, 2023 | 44.21 | 45.60 | 43.66 | 45.55 | 3,196,557 | +0.64(+1.44%) |
Mar 15, 2023 | 44.06 | 44.98 | 43.40 | 44.91 | 3,291,604 | +0.18(+0.40%) |
Mar 14, 2023 | 45.79 | 46.27 | 44.39 | 44.73 | 2,757,943 | -0.46(-1.01%) |
Mar 13, 2023 | 46.01 | 46.34 | 44.66 | 45.18 | 3,862,216 | -1.50(-3.21%) |
Mar 10, 2023 | 48.77 | 48.80 | 46.18 | 46.68 | 2,514,880 | -1.90(-3.91%) |
Mar 09, 2023 | 49.95 | 50.60 | 48.52 | 48.58 | 2,418,213 | -1.46(-2.92%) |
Mar 08, 2023 | 49.33 | 50.14 | 49.05 | 50.04 | 2,198,856 | +0.72(+1.46%) |
Mar 07, 2023 | 51.47 | 51.53 | 49.18 | 49.32 | 2,183,094 | -2.08(-4.04%) |
Mar 06, 2023 | 53.05 | 53.12 | 51.29 | 51.40 | 1,197,444 | -1.37(-2.59%) |
Mar 03, 2023 | 52.72 | 52.87 | 52.19 | 52.76 | 1,070,283 | +0.52(+1.00%) |
Mar 02, 2023 | 51.32 | 52.27 | 51.06 | 52.24 | 1,077,810 | +0.56(+1.08%) |
Mar 01, 2023 | 52.05 | 52.39 | 51.49 | 51.68 | 1,670,179 | -0.50(-0.96%) |
Feb 28, 2023 | 52.50 | 53.07 | 51.95 | 52.18 | 2,249,457 | -0.27(-0.51%) |
Feb 27, 2023 | 53.84 | 54.11 | 52.28 | 52.45 | 1,693,451 | -1.08(-2.02%) |
Feb 24, 2023 | 53.20 | 53.66 | 52.16 | 53.53 | 1,837,954 | -0.61(-1.12%) |
Feb 23, 2023 | 54.68 | 55.00 | 53.13 | 54.14 | 1,536,603 | -0.50(-0.92%) |
Feb 22, 2023 | 53.59 | 54.68 | 53.49 | 54.64 | 2,572,217 | +1.15(+2.15%) |
Feb 21, 2023 | 55.87 | 55.98 | 53.42 | 53.49 | 2,888,280 | -2.82(-5.00%) |
Feb 17, 2023 | 55.38 | 56.38 | 55.18 | 56.31 | 2,734,008 | +0.85(+1.54%) |
Feb 16, 2023 | 56.63 | 58.19 | 55.35 | 55.46 | 2,825,871 | +0.08(+0.14%) |
Feb 15, 2023 | 54.55 | 55.42 | 53.94 | 55.38 | 2,256,204 | +0.26(+0.46%) |
Feb 14, 2023 | 55.22 | 55.56 | 54.02 | 55.12 | 1,402,607 | -0.57(-1.02%) |
Feb 13, 2023 | 54.64 | 55.71 | 54.36 | 55.69 | 1,471,224 | +1.26(+2.32%) |
Feb 10, 2023 | 53.75 | 54.87 | 53.64 | 54.43 | 1,348,282 | +0.52(+0.97%) |
Feb 09, 2023 | 56.15 | 56.15 | 53.85 | 53.91 | 2,650,907 | -2.41(-4.28%) |
Feb 08, 2023 | 56.71 | 57.12 | 56.12 | 56.32 | 1,568,293 | -0.76(-1.33%) |
Feb 07, 2023 | 57.19 | 57.19 | 55.68 | 57.08 | 1,162,613 | -0.34(-0.59%) |
Feb 06, 2023 | 57.66 | 57.84 | 56.54 | 57.42 | 1,542,185 | -1.14(-1.94%) |
Feb 03, 2023 | 58.69 | 59.91 | 58.51 | 58.56 | 1,250,309 | -1.44(-2.40%) |
Feb 02, 2023 | 57.70 | 60.70 | 57.00 | 60.00 | 2,690,680 | +2.86(+5.00%) |
Feb 01, 2023 | 55.57 | 57.36 | 55.11 | 57.14 | 2,526,984 | +1.02(+1.81%) |
Jan 31, 2023 | 55.53 | 56.52 | 54.97 | 56.13 | 8,586,628 | +0.88(+1.60%) |
Jan 30, 2023 | 54.70 | 55.81 | 54.49 | 55.25 | 3,793,548 | +0.31(+0.56%) |
Jan 27, 2023 | 56.09 | 57.83 | 54.75 | 54.94 | 7,474,049 | -4.85(-8.11%) |
Jan 26, 2023 | 60.85 | 61.13 | 59.47 | 59.78 | 1,206,218 | -0.30(-0.50%) |
Jan 25, 2023 | 59.52 | 60.11 | 58.71 | 60.08 | 1,013,905 | +0.26(+0.44%) |
Jan 24, 2023 | 60.81 | 61.29 | 59.66 | 59.82 | 1,044,325 | -1.12(-1.83%) |
Jan 23, 2023 | 59.80 | 61.01 | 59.34 | 60.94 | 1,641,589 | +1.58(+2.67%) |
Jan 20, 2023 | 57.74 | 59.45 | 57.71 | 59.35 | 1,411,047 | +1.67(+2.89%) |
Jan 19, 2023 | 59.71 | 59.91 | 57.21 | 57.68 | 1,617,384 | -2.47(-4.10%) |
Jan 18, 2023 | 61.40 | 61.52 | 59.99 | 60.15 | 1,356,410 | -1.17(-1.91%) |
Jan 17, 2023 | 61.57 | 61.77 | 60.82 | 61.32 | 1,470,858 | -0.56(-0.91%) |
Jan 13, 2023 | 61.03 | 62.02 | 60.83 | 61.88 | 975,387 | +0.13(+0.21%) |
Jan 12, 2023 | 62.10 | 62.10 | 60.80 | 61.75 | 1,109,345 | -0.05(-0.08%) |
Jan 11, 2023 | 60.96 | 62.07 | 60.93 | 61.80 | 1,889,069 | +1.36(+2.25%) |
Jan 10, 2023 | 59.65 | 60.52 | 59.52 | 60.44 | 1,408,550 | +0.73(+1.22%) |
Jan 09, 2023 | 60.82 | 60.87 | 59.58 | 59.71 | 1,273,578 | -1.09(-1.79%) |
Jan 06, 2023 | 59.61 | 61.21 | 59.48 | 60.80 | 1,490,688 | +1.46(+2.46%) |
Jan 05, 2023 | 58.02 | 59.45 | 57.75 | 59.33 | 1,777,544 | +1.12(+1.92%) |
Jan 04, 2023 | 58.16 | 58.88 | 57.73 | 58.22 | 1,850,805 | +0.15(+0.26%) |
Jan 03, 2023 | 57.72 | 58.16 | 57.38 | 58.07 | 1,794,505 | +0.88(+1.54%) |
Dec 30, 2022 | 56.50 | 57.29 | 56.39 | 57.19 | 1,359,232 | +0.02(+0.03%) |
Dec 29, 2022 | 55.09 | 57.29 | 54.96 | 57.17 | 1,710,954 | +2.60(+4.76%) |
Dec 28, 2022 | 55.28 | 55.73 | 54.37 | 54.57 | 1,139,611 | -0.57(-1.04%) |
Dec 27, 2022 | 54.62 | 55.34 | 54.06 | 55.14 | 979,133 | +0.58(+1.07%) |
Dec 23, 2022 | 54.25 | 54.61 | 53.85 | 54.56 | 1,222,910 | +0.48(+0.88%) |
Dec 22, 2022 | 53.64 | 54.15 | 52.34 | 54.09 | 2,074,873 | +0.01(+0.02%) |
Dec 21, 2022 | 51.71 | 54.37 | 51.71 | 54.08 | 2,832,314 | +2.72(+5.29%) |
Dec 20, 2022 | 52.13 | 52.25 | 51.23 | 51.36 | 2,917,749 | -1.05(-2.00%) |
Dec 19, 2022 | 54.10 | 54.28 | 52.17 | 52.41 | 2,593,024 | -1.83(-3.37%) |
Dec 16, 2022 | 55.28 | 55.51 | 53.64 | 54.24 | 3,539,743 | -1.27(-2.30%) |
Dec 15, 2022 | 55.48 | 55.82 | 54.88 | 55.51 | 1,960,974 | -0.69(-1.23%) |
Dec 14, 2022 | 56.72 | 57.20 | 55.59 | 56.20 | 1,914,227 | -0.67(-1.17%) |
Dec 13, 2022 | 58.01 | 58.82 | 56.45 | 56.87 | 2,071,231 | +0.63(+1.12%) |
Dec 12, 2022 | 55.83 | 56.29 | 55.40 | 56.24 | 1,759,784 | +0.48(+0.86%) |
Dec 09, 2022 | 56.27 | 56.65 | 55.73 | 55.76 | 1,494,719 | -0.53(-0.94%) |
Dec 08, 2022 | 57.18 | 57.77 | 56.12 | 56.29 | 1,920,116 | +0.01(+0.03%) |
Dec 07, 2022 | 56.93 | 57.89 | 56.22 | 56.28 | 1,359,019 | -0.50(-0.88%) |
Dec 06, 2022 | 59.49 | 59.60 | 55.87 | 56.78 | 2,170,230 | -2.50(-4.22%) |
Dec 05, 2022 | 59.14 | 59.70 | 58.65 | 59.28 | 1,507,925 | -0.07(-0.11%) |
Dec 02, 2022 | 59.06 | 59.72 | 58.73 | 59.34 | 1,328,504 | +0.05(+0.08%) |
Dec 01, 2022 | 59.16 | 60.33 | 58.91 | 59.30 | 2,688,425 | +0.41(+0.70%) |
Nov 30, 2022 | 58.14 | 59.09 | 56.55 | 58.88 | 3,068,513 | +0.61(+1.05%) |
Nov 29, 2022 | 57.94 | 59.16 | 57.66 | 58.28 | 1,145,311 | +0.38(+0.65%) |
Nov 28, 2022 | 57.32 | 58.28 | 57.23 | 57.90 | 1,057,198 | -0.31(-0.53%) |
Nov 25, 2022 | 58.28 | 58.79 | 58.19 | 58.21 | 543,936 | -0.06(-0.10%) |
Nov 23, 2022 | 57.46 | 58.98 | 57.44 | 58.27 | 1,117,392 | +0.84(+1.47%) |
Nov 22, 2022 | 55.80 | 57.48 | 55.67 | 57.42 | 1,367,984 | +1.98(+3.57%) |
Nov 21, 2022 | 55.67 | 56.12 | 55.00 | 55.44 | 1,348,363 | -0.35(-0.62%) |
Nov 18, 2022 | 55.49 | 56.79 | 55.49 | 55.79 | 2,040,394 | +1.03(+1.88%) |
Nov 17, 2022 | 52.23 | 54.78 | 52.09 | 54.76 | 1,947,314 | +2.30(+4.38%) |
Nov 16, 2022 | 54.51 | 54.57 | 51.70 | 52.46 | 2,586,392 | -2.57(-4.67%) |
Nov 15, 2022 | 54.36 | 55.29 | 54.33 | 55.03 | 2,242,357 | +1.45(+2.71%) |
Nov 14, 2022 | 54.47 | 55.79 | 53.56 | 53.58 | 4,883,393 | -5.86(-9.86%) |
Nov 11, 2022 | 56.93 | 59.56 | 56.73 | 59.44 | 1,450,606 | +2.83(+5.00%) |
Nov 10, 2022 | 55.92 | 56.63 | 55.74 | 56.61 | 2,221,195 | +2.28(+4.19%) |
Nov 09, 2022 | 57.11 | 57.26 | 53.97 | 54.33 | 1,740,907 | -3.22(-5.59%) |
Nov 08, 2022 | 58.64 | 59.19 | 57.09 | 57.54 | 1,475,168 | -0.97(-1.65%) |
Nov 07, 2022 | 58.74 | 59.05 | 58.03 | 58.51 | 1,502,955 | +0.22(+0.37%) |
Nov 04, 2022 | 58.05 | 59.63 | 57.38 | 58.29 | 1,643,007 | +0.92(+1.60%) |
Nov 03, 2022 | 58.17 | 58.53 | 56.12 | 57.38 | 1,776,658 | -1.33(-2.27%) |
Nov 02, 2022 | 61.05 | 58.70 | 58.71 | 1,254,425 | -2.27(-3.72%) | |
Nov 01, 2022 | 62.03 | 62.35 | 60.68 | 60.97 | 907,511 | -0.19(-0.31%) |
Oct 31, 2022 | 60.90 | 61.58 | 60.59 | 61.16 | 1,340,946 | +0.21(+0.34%) |
Oct 28, 2022 | 60.35 | 61.31 | 60.09 | 60.96 | 2,022,604 | +0.58(+0.95%) |
Oct 27, 2022 | 61.54 | 62.47 | 60.30 | 60.38 | 1,338,157 | -0.89(-1.45%) |
Oct 26, 2022 | 62.08 | 62.77 | 60.77 | 61.27 | 1,341,574 | -0.83(-1.34%) |
Oct 25, 2022 | 60.97 | 62.19 | 60.86 | 62.11 | 1,053,252 | +1.26(+2.07%) |
Oct 24, 2022 | 60.77 | 62.02 | 60.65 | 60.84 | 1,448,952 | +0.11(+0.18%) |
Oct 21, 2022 | 59.21 | 60.86 | 58.88 | 60.73 | 1,754,423 | +1.28(+2.15%) |
Oct 20, 2022 | 60.17 | 61.13 | 58.98 | 59.45 | 1,862,422 | -0.68(-1.13%) |
Oct 19, 2022 | 61.06 | 62.08 | 59.69 | 60.13 | 2,793,536 | -0.85(-1.40%) |
Oct 18, 2022 | 63.28 | 63.79 | 60.69 | 60.98 | 3,260,276 | -1.81(-2.88%) |
Oct 17, 2022 | 62.91 | 63.29 | 62.31 | 62.79 | 2,382,904 | +1.03(+1.67%) |
Oct 14, 2022 | 64.11 | 64.23 | 61.58 | 61.76 | 2,333,103 | -1.38(-2.19%) |
Oct 13, 2022 | 61.61 | 64.15 | 61.05 | 63.14 | 1,476,400 | +0.34(+0.55%) |
Oct 12, 2022 | 62.77 | 63.27 | 62.34 | 62.80 | 997,998 | -0.04(-0.06%) |
Oct 11, 2022 | 62.42 | 63.81 | 62.05 | 62.84 | 1,317,066 | +0.34(+0.55%) |
Oct 10, 2022 | 64.30 | 64.47 | 61.71 | 62.50 | 1,200,534 | -1.47(-2.29%) |
Oct 07, 2022 | 62.95 | 64.36 | 62.37 | 63.96 | 2,125,786 | +0.39(+0.61%) |
Oct 06, 2022 | 63.18 | 64.75 | 63.05 | 63.57 | 1,699,182 | +0.24(+0.38%) |
Oct 05, 2022 | 64.00 | 64.22 | 63.15 | 63.33 | 2,004,833 | -2.03(-3.11%) |
Oct 04, 2022 | 65.34 | 67.95 | 61.83 | 65.36 | 5,227,181 | +1.39(+2.17%) |
Oct 03, 2022 | 62.89 | 64.57 | 61.86 | 63.97 | 1,800,548 | +1.45(+2.31%) |
Sep 30, 2022 | 62.82 | 63.83 | 62.38 | 62.52 | 1,150,463 | -0.44(-0.69%) |
Sep 29, 2022 | 63.86 | 63.97 | 62.06 | 62.96 | 1,032,860 | -1.38(-2.15%) |
Sep 28, 2022 | 64.65 | 64.81 | 63.55 | 64.34 | 1,055,867 | -0.06(-0.09%) |
Sep 27, 2022 | 66.01 | 66.53 | 63.95 | 64.40 | 954,112 | -1.56(-2.36%) |
Sep 26, 2022 | 65.66 | 66.98 | 65.55 | 65.95 | 1,036,658 | +0.12(+0.18%) |
Sep 23, 2022 | 67.22 | 67.22 | 65.12 | 65.83 | 1,112,676 | -1.90(-2.81%) |
Sep 22, 2022 | 69.50 | 69.94 | 67.40 | 67.74 | 824,526 | -1.97(-2.82%) |
Sep 21, 2022 | 69.60 | 71.77 | 69.60 | 69.70 | 886,772 | +0.15(+0.21%) |
Sep 20, 2022 | 71.04 | 71.15 | 69.45 | 69.55 | 1,082,267 | -2.25(-3.14%) |
Sep 19, 2022 | 69.30 | 72.06 | 69.21 | 71.81 | 866,484 | +1.51(+2.15%) |
Sep 16, 2022 | 72.25 | 72.25 | 69.88 | 70.29 | 1,920,314 | -2.03(-2.81%) |
Sep 15, 2022 | 74.96 | 75.15 | 72.20 | 72.33 | 1,328,702 | -2.39(-3.20%) |
Sep 14, 2022 | 74.08 | 74.88 | 73.46 | 74.72 | 1,276,918 | +0.63(+0.85%) |
Sep 13, 2022 | 74.99 | 75.46 | 73.91 | 74.09 | 847,276 | -2.39(-3.13%) |
Sep 12, 2022 | 76.04 | 77.20 | 75.98 | 76.48 | 1,005,965 | +0.95(+1.25%) |
Sep 09, 2022 | 74.76 | 76.00 | 74.62 | 75.53 | 761,673 | +1.56(+2.11%) |
Sep 08, 2022 | 73.24 | 74.11 | 72.43 | 73.98 | 850,029 | +0.46(+0.63%) |
Sep 07, 2022 | 71.93 | 73.60 | 71.61 | 73.51 | 1,235,749 | +1.52(+2.11%) |
Sep 06, 2022 | 72.35 | 72.84 | 70.89 | 71.99 | 1,243,297 | -1.00(-1.37%) |
Sep 02, 2022 | 74.25 | 75.02 | 72.61 | 72.99 | 606,379 | -0.49(-0.67%) |
Sep 01, 2022 | 72.68 | 73.67 | 72.34 | 73.48 | 880,432 | +0.39(+0.53%) |
Aug 31, 2022 | 73.85 | 73.86 | 72.89 | 73.10 | 1,335,639 | -0.10(-0.14%) |
Aug 30, 2022 | 74.49 | 74.59 | 73.06 | 73.20 | 591,180 | -0.88(-1.19%) |
Aug 29, 2022 | 73.97 | 74.64 | 73.29 | 74.08 | 670,734 | -0.52(-0.70%) |
Aug 26, 2022 | 77.56 | 77.67 | 74.60 | 74.60 | 535,385 | -2.71(-3.50%) |
Aug 25, 2022 | 77.27 | 78.02 | 76.71 | 77.31 | 563,824 | +0.26(+0.34%) |
Aug 24, 2022 | 76.51 | 77.33 | 76.17 | 77.05 | 723,183 | +0.70(+0.91%) |
Aug 23, 2022 | 76.04 | 76.70 | 75.64 | 76.35 | 887,163 | +0.60(+0.80%) |
Aug 22, 2022 | 76.97 | 77.13 | 75.64 | 75.75 | 1,301,764 | -2.15(-2.76%) |
Aug 19, 2022 | 76.53 | 78.08 | 75.93 | 77.90 | 1,374,117 | +1.30(+1.69%) |
Aug 18, 2022 | 75.57 | 77.53 | 74.82 | 76.60 | 1,007,498 | +1.25(+1.66%) |
Aug 17, 2022 | 75.96 | 76.21 | 74.76 | 75.35 | 790,296 | -1.09(-1.42%) |
Aug 16, 2022 | 74.57 | 76.47 | 74.28 | 76.43 | 791,077 | +1.67(+2.23%) |
Aug 15, 2022 | 74.49 | 75.01 | 74.07 | 74.76 | 723,306 | +0.04(+0.05%) |
Aug 12, 2022 | 73.46 | 74.77 | 72.98 | 74.73 | 653,202 | +1.80(+2.47%) |
Aug 11, 2022 | 73.55 | 74.15 | 72.78 | 72.93 | 852,713 | +0.18(+0.24%) |
Aug 10, 2022 | 73.12 | 73.40 | 72.42 | 72.75 | 638,301 | +0.45(+0.63%) |
Aug 09, 2022 | 72.29 | 72.52 | 71.60 | 72.30 | 797,488 | -0.13(-0.18%) |
Aug 08, 2022 | 72.62 | 73.20 | 72.26 | 72.43 | 528,875 | +0.18(+0.24%) |
Aug 05, 2022 | 72.46 | 72.92 | 71.81 | 72.25 | 819,409 | -0.93(-1.27%) |
Aug 04, 2022 | 73.13 | 73.35 | 72.66 | 73.18 | 648,102 | -0.14(-0.19%) |
Aug 03, 2022 | 72.98 | 73.57 | 72.10 | 73.32 | 1,161,668 | +0.47(+0.65%) |
Aug 02, 2022 | 73.61 | 73.69 | 72.83 | 72.84 | 803,103 | -0.86(-1.17%) |
Aug 01, 2022 | 72.83 | 74.59 | 72.17 | 73.71 | 1,377,415 | +0.70(+0.97%) |
Jul 29, 2022 | 73.35 | 73.64 | 72.61 | 73.00 | 3,146,384 | -0.21(-0.29%) |
Jul 28, 2022 | 72.40 | 73.52 | 72.02 | 73.22 | 1,236,529 | +0.92(+1.27%) |
Jul 27, 2022 | 71.11 | 72.33 | 70.72 | 72.30 | 1,799,904 | +1.02(+1.43%) |
Jul 26, 2022 | 71.44 | 72.28 | 70.82 | 71.28 | 1,870,497 | -1.03(-1.42%) |
Jul 25, 2022 | 74.66 | 74.71 | 71.82 | 72.31 | 1,985,482 | -2.27(-3.04%) |
Jul 22, 2022 | 77.32 | 77.32 | 74.05 | 74.58 | 1,372,527 | -3.37(-4.33%) |
Jul 21, 2022 | 75.01 | 78.21 | 73.98 | 77.95 | 1,823,810 | +3.19(+4.27%) |
Jul 20, 2022 | 73.44 | 75.21 | 73.13 | 74.76 | 2,003,700 | +1.24(+1.69%) |
Jul 19, 2022 | 72.90 | 75.20 | 70.88 | 73.52 | 3,232,714 | +0.51(+0.71%) |
Jul 18, 2022 | 73.49 | 73.85 | 72.70 | 73.00 | 1,717,595 | +0.19(+0.27%) |
Jul 15, 2022 | 73.40 | 73.62 | 71.50 | 72.81 | 1,641,596 | -0.17(-0.23%) |
Jul 14, 2022 | 73.49 | 73.69 | 72.31 | 72.98 | 1,216,088 | -1.36(-1.83%) |
Jul 13, 2022 | 72.84 | 75.30 | 72.84 | 74.34 | 1,018,722 | -0.27(-0.36%) |
Jul 12, 2022 | 75.82 | 76.81 | 74.10 | 74.60 | 944,323 | -1.24(-1.64%) |
Jul 11, 2022 | 76.48 | 77.09 | 75.58 | 75.84 | 997,851 | -1.18(-1.53%) |
Jul 08, 2022 | 77.48 | 77.73 | 76.44 | 77.02 | 876,612 | -0.78(-1.00%) |
Jul 07, 2022 | 75.63 | 78.09 | 75.44 | 77.80 | 1,075,016 | +2.24(+2.97%) |
Jul 06, 2022 | 75.62 | 76.10 | 74.25 | 75.56 | 901,950 | +0.03(+0.04%) |
Jul 05, 2022 | 73.88 | 75.53 | 72.99 | 75.53 | 862,796 | +0.75(+1.01%) |
Jul 01, 2022 | 74.92 | 74.96 | 73.29 | 74.78 | 1,305,692 | -0.49(-0.65%) |
Jun 30, 2022 | 76.30 | 76.34 | 74.85 | 75.27 | 948,824 | -1.85(-2.40%) |
Jun 29, 2022 | 77.23 | 77.55 | 76.58 | 77.11 | 532,169 | -0.28(-0.36%) |
Jun 28, 2022 | 79.10 | 79.49 | 77.32 | 77.39 | 466,956 | -1.34(-1.70%) |
Jun 27, 2022 | 79.05 | 79.44 | 77.96 | 78.73 | 660,333 | -0.08(-0.11%) |
Jun 24, 2022 | 76.85 | 78.97 | 76.85 | 78.81 | 1,314,616 | +2.46(+3.23%) |
Jun 23, 2022 | 76.00 | 76.65 | 75.67 | 76.35 | 706,748 | +0.73(+0.96%) |
Jun 22, 2022 | 75.21 | 76.61 | 74.97 | 75.62 | 887,148 | -0.17(-0.23%) |
Jun 21, 2022 | 74.35 | 76.21 | 73.68 | 75.80 | 983,776 | +2.16(+2.93%) |
Jun 17, 2022 | 72.61 | 74.33 | 71.99 | 73.64 | 1,893,589 | +1.01(+1.39%) |
Jun 16, 2022 | 73.73 | 74.25 | 72.29 | 72.63 | 1,223,824 | -2.52(-3.36%) |
Jun 15, 2022 | 74.28 | 76.15 | 74.28 | 75.15 | 1,086,580 | +0.92(+1.24%) |
Jun 14, 2022 | 74.61 | 74.79 | 73.69 | 74.23 | 1,186,313 | -0.48(-0.64%) |
Jun 13, 2022 | 76.53 | 77.08 | 74.23 | 74.70 | 1,085,624 | -3.36(-4.30%) |
Jun 10, 2022 | 79.15 | 79.25 | 78.04 | 78.06 | 749,036 | -2.17(-2.71%) |
Jun 09, 2022 | 81.14 | 81.93 | 80.23 | 80.23 | 715,082 | -0.96(-1.18%) |
Jun 08, 2022 | 81.42 | 82.05 | 80.78 | 81.19 | 682,001 | -0.45(-0.55%) |
Jun 07, 2022 | 80.67 | 81.79 | 79.97 | 81.65 | 789,819 | +0.23(+0.28%) |
Jun 06, 2022 | 82.10 | 82.32 | 81.06 | 81.42 | 513,693 | -0.20(-0.25%) |
Jun 03, 2022 | 82.25 | 82.52 | 80.84 | 81.62 | 628,451 | -0.99(-1.20%) |
Jun 02, 2022 | 82.81 | 83.03 | 81.70 | 82.61 | 884,369 | +0.39(+0.47%) |
Jun 01, 2022 | 82.64 | 84.14 | 81.94 | 82.22 | 1,309,530 | -0.28(-0.33%) |
May 31, 2022 | 80.03 | 83.04 | 78.91 | 82.50 | 2,171,109 | +2.45(+3.07%) |
May 27, 2022 | 79.40 | 80.27 | 79.23 | 80.05 | 984,958 | +1.00(+1.27%) |
May 26, 2022 | 77.25 | 79.52 | 77.25 | 79.04 | 981,230 | +2.22(+2.90%) |
May 25, 2022 | 74.73 | 77.08 | 74.55 | 76.82 | 956,281 | +1.80(+2.40%) |
May 24, 2022 | 77.47 | 77.67 | 74.93 | 75.02 | 1,234,511 | -3.08(-3.94%) |
May 23, 2022 | 78.13 | 78.52 | 76.66 | 78.10 | 1,434,116 | +0.24(+0.31%) |
May 20, 2022 | 80.06 | 80.32 | 74.20 | 77.86 | 3,220,954 | -1.89(-2.37%) |
May 19, 2022 | 82.68 | 83.52 | 79.60 | 79.75 | 1,229,776 | -3.65(-4.38%) |
May 18, 2022 | 84.40 | 84.73 | 83.11 | 83.40 | 918,061 | -1.68(-1.98%) |
May 17, 2022 | 84.05 | 85.08 | 83.57 | 85.08 | 804,440 | +1.25(+1.49%) |
May 16, 2022 | 84.32 | 84.84 | 83.58 | 83.83 | 773,682 | -0.83(-0.98%) |
May 13, 2022 | 83.05 | 84.92 | 82.77 | 84.66 | 976,769 | +2.38(+2.89%) |
May 12, 2022 | 80.03 | 82.33 | 80.03 | 82.28 | 1,060,118 | +1.76(+2.19%) |
May 11, 2022 | 81.43 | 82.74 | 79.97 | 80.51 | 1,415,975 | -0.95(-1.16%) |
May 10, 2022 | 82.44 | 82.63 | 80.17 | 81.46 | 1,533,675 | +0.11(+0.14%) |
May 09, 2022 | 83.56 | 84.69 | 81.34 | 81.35 | 1,487,199 | -3.14(-3.72%) |
May 06, 2022 | 84.23 | 85.19 | 83.24 | 84.49 | 1,201,638 | -0.15(-0.17%) |
May 05, 2022 | 85.47 | 85.83 | 83.58 | 84.64 | 1,155,288 | -1.90(-2.20%) |
May 04, 2022 | 84.78 | 86.61 | 84.01 | 86.54 | 1,140,671 | +1.82(+2.15%) |
May 03, 2022 | 82.77 | 85.01 | 82.76 | 84.72 | 1,264,631 | +2.30(+2.79%) |