Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.49 | 71.72 | 70.39 | 71.69 | 219,008 | +0.83(+1.18%) |
Apr 27, 2023 | 70.00 | 70.99 | 70.00 | 70.85 | 177,609 | +1.19(+1.70%) |
Apr 26, 2023 | 70.16 | 70.52 | 69.39 | 69.67 | 265,045 | -0.76(-1.08%) |
Apr 25, 2023 | 71.32 | 71.32 | 70.38 | 70.43 | 148,495 | -1.33(-1.86%) |
Apr 24, 2023 | 71.81 | 72.08 | 71.58 | 71.76 | 111,263 | -0.15(-0.20%) |
Apr 21, 2023 | 72.14 | 72.14 | 71.52 | 71.91 | 94,281 | -0.43(-0.60%) |
Apr 20, 2023 | 72.20 | 72.66 | 72.18 | 72.34 | 130,216 | -0.43(-0.59%) |
Apr 19, 2023 | 72.16 | 72.95 | 72.13 | 72.77 | 196,411 | +0.39(+0.54%) |
Apr 18, 2023 | 72.15 | 72.48 | 71.77 | 72.38 | 167,168 | +0.36(+0.50%) |
Apr 17, 2023 | 70.89 | 72.04 | 70.58 | 72.02 | 138,113 | +0.95(+1.34%) |
Apr 14, 2023 | 71.13 | 71.66 | 70.69 | 71.07 | 295,193 | +0.67(+0.95%) |
Apr 13, 2023 | 69.99 | 70.48 | 69.44 | 70.40 | 175,417 | +0.40(+0.57%) |
Apr 12, 2023 | 70.43 | 70.64 | 69.70 | 70.00 | 192,674 | -0.02(-0.03%) |
Apr 11, 2023 | 69.53 | 70.36 | 69.50 | 70.02 | 120,515 | +0.56(+0.80%) |
Apr 10, 2023 | 68.93 | 69.47 | 68.81 | 69.46 | 260,347 | +0.25(+0.37%) |
Apr 06, 2023 | 68.85 | 69.32 | 68.78 | 69.21 | 215,346 | +0.36(+0.53%) |
Apr 05, 2023 | 68.38 | 68.96 | 68.29 | 68.84 | 225,320 | -0.04(-0.06%) |
Apr 04, 2023 | 69.93 | 69.98 | 68.37 | 68.88 | 332,113 | -0.86(-1.24%) |
Apr 03, 2023 | 69.79 | 70.15 | 69.40 | 69.75 | 226,507 | +0.05(+0.07%) |
Mar 31, 2023 | 69.41 | 69.79 | 69.09 | 69.70 | 244,929 | +0.73(+1.05%) |
Mar 30, 2023 | 69.59 | 69.70 | 68.55 | 68.97 | 230,355 | -0.20(-0.28%) |
Mar 29, 2023 | 68.80 | 69.17 | 68.59 | 69.17 | 219,488 | +1.01(+1.48%) |
Mar 28, 2023 | 67.93 | 68.31 | 67.67 | 68.16 | 150,674 | +0.06(+0.09%) |
Mar 27, 2023 | 68.16 | 68.42 | 67.55 | 68.10 | 239,828 | +1.11(+1.65%) |
Mar 24, 2023 | 65.95 | 66.99 | 65.55 | 66.99 | 736,309 | +0.15(+0.22%) |
Mar 23, 2023 | 67.97 | 68.26 | 66.45 | 66.85 | 271,572 | -0.74(-1.09%) |
Mar 22, 2023 | 69.53 | 69.53 | 67.56 | 67.58 | 227,171 | -1.85(-2.67%) |
Mar 21, 2023 | 69.15 | 69.66 | 69.04 | 69.44 | 583,739 | +1.93(+2.86%) |
Mar 20, 2023 | 67.18 | 68.12 | 67.18 | 67.50 | 240,569 | +0.92(+1.38%) |
Mar 17, 2023 | 68.26 | 68.26 | 66.44 | 66.59 | 308,022 | -2.29(-3.33%) |
Mar 16, 2023 | 67.01 | 69.52 | 66.44 | 68.88 | 466,176 | +1.35(+1.99%) |
Mar 15, 2023 | 67.27 | 67.76 | 66.58 | 67.53 | 396,740 | -1.84(-2.66%) |
Mar 14, 2023 | 70.40 | 70.45 | 68.58 | 69.38 | 409,546 | +1.43(+2.11%) |
Mar 13, 2023 | 68.29 | 69.38 | 67.19 | 67.94 | 712,708 | -2.67(-3.78%) |
Mar 10, 2023 | 71.39 | 72.53 | 70.10 | 70.61 | 661,792 | -1.70(-2.35%) |
Mar 09, 2023 | 75.09 | 75.09 | 72.03 | 72.31 | 113,928 | -3.18(-4.21%) |
Mar 08, 2023 | 75.86 | 76.06 | 75.13 | 75.49 | 106,306 | -0.24(-0.32%) |
Mar 07, 2023 | 77.38 | 77.38 | 75.63 | 75.73 | 59,129 | -1.90(-2.45%) |
Mar 06, 2023 | 77.65 | 78.13 | 77.49 | 77.63 | 84,596 | -0.03(-0.04%) |
Mar 03, 2023 | 76.70 | 77.66 | 76.60 | 77.66 | 69,622 | +1.19(+1.56%) |
Mar 02, 2023 | 76.46 | 76.57 | 75.62 | 76.47 | 69,488 | -0.43(-0.56%) |
Mar 01, 2023 | 76.70 | 77.21 | 76.61 | 76.90 | 65,743 | -0.22(-0.29%) |
Feb 28, 2023 | 77.08 | 77.55 | 77.06 | 77.13 | 71,990 | +0.12(+0.15%) |
Feb 27, 2023 | 77.55 | 77.88 | 76.87 | 77.01 | 54,247 | +0.02(+0.03%) |
Feb 24, 2023 | 76.34 | 77.23 | 76.24 | 76.99 | 65,734 | +0.00(+0.00%) |
Feb 23, 2023 | 77.30 | 77.54 | 76.31 | 76.99 | 57,421 | +0.11(+0.14%) |
Feb 22, 2023 | 76.88 | 77.26 | 76.53 | 76.88 | 127,851 | -0.13(-0.16%) |
Feb 21, 2023 | 77.98 | 77.98 | 76.69 | 77.01 | 71,624 | -1.62(-2.06%) |
Feb 17, 2023 | 78.22 | 78.76 | 78.06 | 78.63 | 83,312 | +0.03(+0.04%) |
Feb 16, 2023 | 78.59 | 79.26 | 78.54 | 78.60 | 265,215 | -0.83(-1.04%) |
Feb 15, 2023 | 78.62 | 79.46 | 78.62 | 79.43 | 64,631 | +0.21(+0.27%) |
Feb 14, 2023 | 79.50 | 80.04 | 78.81 | 79.21 | 113,227 | -0.46(-0.58%) |
Feb 13, 2023 | 78.78 | 79.67 | 78.78 | 79.67 | 38,293 | +0.93(+1.18%) |
Feb 10, 2023 | 78.16 | 78.80 | 77.94 | 78.75 | 132,869 | +0.33(+0.42%) |
Feb 09, 2023 | 79.86 | 79.98 | 78.36 | 78.41 | 104,848 | -1.09(-1.37%) |
Feb 08, 2023 | 79.34 | 80.17 | 79.34 | 79.51 | 63,875 | -0.49(-0.61%) |
Feb 07, 2023 | 78.74 | 80.24 | 78.74 | 79.99 | 95,709 | +0.97(+1.23%) |
Feb 06, 2023 | 78.71 | 79.09 | 78.50 | 79.02 | 106,633 | -0.15(-0.18%) |
Feb 03, 2023 | 78.70 | 79.83 | 78.70 | 79.17 | 161,388 | -0.14(-0.17%) |
Feb 02, 2023 | 79.58 | 79.71 | 78.88 | 79.30 | 138,535 | +0.17(+0.21%) |
Feb 01, 2023 | 78.31 | 79.80 | 78.09 | 79.14 | 254,179 | +0.19(+0.23%) |
Jan 31, 2023 | 77.99 | 78.95 | 77.66 | 78.95 | 189,655 | +1.14(+1.47%) |
Jan 30, 2023 | 77.75 | 78.39 | 77.72 | 77.81 | 95,337 | -0.45(-0.57%) |
Jan 27, 2023 | 78.13 | 78.71 | 78.05 | 78.26 | 141,414 | -0.11(-0.14%) |
Jan 26, 2023 | 78.12 | 78.37 | 77.64 | 78.37 | 87,873 | +0.58(+0.74%) |
Jan 25, 2023 | 76.53 | 77.82 | 76.53 | 77.79 | 98,831 | +0.49(+0.63%) |
Jan 24, 2023 | 77.25 | 77.58 | 76.65 | 77.30 | 100,607 | +0.03(+0.04%) |
Jan 23, 2023 | 76.34 | 77.62 | 76.30 | 77.27 | 293,410 | +0.88(+1.15%) |
Jan 20, 2023 | 75.29 | 76.43 | 75.08 | 76.40 | 136,948 | +1.26(+1.67%) |
Jan 19, 2023 | 75.19 | 75.51 | 74.71 | 75.14 | 87,599 | -0.92(-1.20%) |
Jan 18, 2023 | 77.12 | 77.55 | 76.01 | 76.06 | 134,783 | -1.39(-1.80%) |
Jan 17, 2023 | 77.87 | 77.87 | 77.29 | 77.45 | 383,720 | -0.43(-0.55%) |
Jan 13, 2023 | 76.31 | 78.02 | 76.24 | 77.88 | 134,136 | +0.47(+0.60%) |
Jan 12, 2023 | 77.28 | 77.79 | 76.80 | 77.41 | 127,004 | +0.32(+0.42%) |
Jan 11, 2023 | 76.61 | 77.10 | 76.50 | 77.09 | 153,345 | +0.70(+0.92%) |
Jan 10, 2023 | 75.69 | 76.44 | 75.60 | 76.39 | 252,617 | +0.50(+0.66%) |
Jan 09, 2023 | 76.52 | 76.84 | 75.75 | 75.89 | 156,845 | -0.20(-0.27%) |
Jan 06, 2023 | 75.05 | 76.32 | 74.42 | 76.09 | 335,331 | +1.73(+2.32%) |
Jan 05, 2023 | 74.65 | 74.65 | 73.98 | 74.37 | 83,777 | -0.60(-0.81%) |
Jan 04, 2023 | 74.39 | 75.42 | 74.30 | 74.97 | 121,014 | +1.15(+1.56%) |
Jan 03, 2023 | 74.05 | 74.59 | 73.27 | 73.82 | 178,495 | +0.24(+0.33%) |
Dec 30, 2022 | 73.19 | 73.69 | 72.96 | 73.58 | 88,767 | -0.27(-0.37%) |
Dec 29, 2022 | 73.14 | 73.91 | 72.96 | 73.85 | 98,511 | +1.16(+1.60%) |
Dec 28, 2022 | 73.21 | 73.38 | 72.69 | 72.69 | 95,883 | -0.39(-0.53%) |
Dec 27, 2022 | 73.28 | 73.41 | 72.83 | 73.08 | 67,459 | -0.04(-0.05%) |
Dec 23, 2022 | 72.60 | 73.20 | 72.34 | 73.12 | 96,633 | +0.45(+0.62%) |
Dec 22, 2022 | 72.96 | 72.96 | 71.53 | 72.67 | 78,967 | -0.73(-1.00%) |
Dec 21, 2022 | 72.76 | 73.51 | 72.76 | 73.40 | 86,774 | +1.30(+1.80%) |
Dec 20, 2022 | 71.96 | 72.64 | 71.93 | 72.11 | 130,307 | +0.21(+0.30%) |
Dec 19, 2022 | 72.16 | 72.56 | 71.45 | 71.89 | 198,361 | -0.18(-0.24%) |
Dec 16, 2022 | 71.86 | 72.32 | 71.51 | 72.07 | 169,913 | -0.62(-0.86%) |
Dec 15, 2022 | 73.19 | 73.19 | 72.23 | 72.69 | 165,167 | -1.36(-1.84%) |
Dec 14, 2022 | 74.92 | 75.52 | 73.86 | 74.06 | 135,725 | -1.01(-1.35%) |
Dec 13, 2022 | 76.51 | 76.78 | 74.52 | 75.07 | 152,568 | +0.22(+0.30%) |
Dec 12, 2022 | 73.87 | 74.90 | 73.63 | 74.85 | 105,109 | +0.96(+1.30%) |
Dec 09, 2022 | 73.84 | 74.43 | 73.84 | 73.89 | 85,359 | -0.35(-0.47%) |
Dec 08, 2022 | 74.26 | 74.64 | 73.94 | 74.24 | 127,781 | +0.23(+0.31%) |
Dec 07, 2022 | 74.27 | 74.88 | 73.98 | 74.00 | 258,783 | -0.42(-0.56%) |
Dec 06, 2022 | 74.94 | 75.27 | 73.85 | 74.42 | 195,974 | -0.59(-0.79%) |
Dec 05, 2022 | 76.49 | 76.53 | 74.67 | 75.01 | 279,291 | -2.14(-2.78%) |
Dec 02, 2022 | 76.53 | 77.24 | 76.42 | 77.16 | 120,448 | -0.33(-0.43%) |
Dec 01, 2022 | 78.10 | 78.16 | 76.93 | 77.49 | 207,127 | -0.47(-0.60%) |
Nov 30, 2022 | 76.43 | 77.95 | 75.38 | 77.95 | 181,003 | +1.43(+1.86%) |
Nov 29, 2022 | 76.04 | 76.74 | 76.04 | 76.53 | 170,204 | +0.40(+0.52%) |
Nov 28, 2022 | 76.94 | 77.29 | 76.01 | 76.13 | 183,773 | -1.40(-1.80%) |
Nov 25, 2022 | 77.14 | 77.53 | 77.14 | 77.52 | 26,035 | +0.38(+0.49%) |
Nov 23, 2022 | 76.66 | 77.35 | 76.66 | 77.15 | 129,074 | +0.32(+0.42%) |
Nov 22, 2022 | 76.41 | 76.89 | 76.41 | 76.83 | 145,391 | +0.73(+0.96%) |
Nov 21, 2022 | 75.65 | 76.15 | 75.65 | 76.10 | 140,780 | +0.27(+0.36%) |
Nov 18, 2022 | 76.12 | 76.38 | 75.26 | 75.83 | 159,956 | +0.53(+0.71%) |
Nov 17, 2022 | 74.88 | 75.34 | 74.67 | 75.29 | 154,417 | -0.44(-0.58%) |
Nov 16, 2022 | 76.10 | 76.28 | 75.61 | 75.73 | 123,468 | -0.50(-0.66%) |
Nov 15, 2022 | 76.83 | 77.14 | 75.61 | 76.23 | 148,703 | +0.27(+0.36%) |
Nov 14, 2022 | 76.90 | 77.00 | 75.92 | 75.96 | 183,034 | -1.36(-1.76%) |
Nov 11, 2022 | 76.96 | 77.64 | 76.76 | 77.32 | 225,939 | +0.60(+0.78%) |
Nov 10, 2022 | 75.14 | 76.82 | 75.14 | 76.72 | 197,732 | +3.82(+5.24%) |
Nov 09, 2022 | 73.73 | 74.03 | 72.80 | 72.90 | 131,652 | -1.33(-1.79%) |
Nov 08, 2022 | 74.01 | 74.67 | 73.53 | 74.23 | 243,946 | +0.32(+0.43%) |
Nov 07, 2022 | 73.78 | 73.98 | 73.27 | 73.91 | 236,417 | +0.69(+0.94%) |
Nov 04, 2022 | 72.87 | 73.58 | 72.20 | 73.22 | 256,421 | +1.36(+1.89%) |
Nov 03, 2022 | 71.87 | 72.43 | 71.37 | 71.86 | 185,091 | -0.73(-1.00%) |
Nov 02, 2022 | 73.33 | 74.66 | 72.54 | 72.59 | 467,743 | -0.96(-1.31%) |
Nov 01, 2022 | 73.78 | 74.05 | 73.21 | 73.55 | 356,206 | +0.35(+0.48%) |
Oct 31, 2022 | 73.22 | 73.72 | 73.17 | 73.20 | 214,827 | -0.42(-0.57%) |
Oct 28, 2022 | 72.03 | 73.74 | 72.02 | 73.62 | 239,549 | +1.76(+2.44%) |
Oct 27, 2022 | 71.75 | 72.65 | 71.75 | 71.86 | 204,712 | +0.58(+0.82%) |
Oct 26, 2022 | 71.16 | 72.05 | 71.11 | 71.28 | 186,857 | +0.21(+0.30%) |
Oct 25, 2022 | 69.71 | 71.17 | 69.71 | 71.07 | 147,817 | +0.97(+1.38%) |
Oct 24, 2022 | 69.59 | 70.42 | 69.42 | 70.10 | 281,643 | +0.87(+1.26%) |
Oct 21, 2022 | 67.36 | 69.26 | 67.04 | 69.22 | 329,762 | +1.93(+2.87%) |
Oct 20, 2022 | 68.28 | 68.95 | 67.11 | 67.29 | 183,184 | -1.24(-1.81%) |
Oct 19, 2022 | 69.03 | 69.56 | 68.14 | 68.53 | 221,312 | -1.10(-1.57%) |
Oct 18, 2022 | 70.17 | 70.44 | 68.89 | 69.63 | 271,797 | +1.02(+1.48%) |
Oct 17, 2022 | 68.29 | 69.04 | 68.24 | 68.61 | 521,073 | +1.68(+2.51%) |
Oct 14, 2022 | 68.75 | 69.55 | 66.86 | 66.93 | 339,968 | -1.15(-1.69%) |
Oct 13, 2022 | 64.34 | 68.32 | 64.04 | 68.09 | 431,451 | +2.49(+3.80%) |
Oct 12, 2022 | 65.80 | 66.36 | 65.37 | 65.60 | 161,280 | -0.13(-0.19%) |
Oct 11, 2022 | 66.20 | 66.82 | 65.47 | 65.72 | 286,374 | -0.86(-1.30%) |
Oct 10, 2022 | 67.23 | 67.42 | 66.19 | 66.59 | 191,444 | -0.29(-0.44%) |
Oct 07, 2022 | 67.90 | 67.90 | 66.49 | 66.88 | 244,147 | -1.63(-2.38%) |
Oct 06, 2022 | 69.12 | 69.52 | 68.41 | 68.51 | 386,350 | -0.94(-1.35%) |
Oct 05, 2022 | 68.94 | 69.75 | 68.67 | 69.45 | 233,610 | -0.53(-0.76%) |
Oct 04, 2022 | 68.28 | 70.02 | 68.28 | 69.98 | 402,007 | +2.71(+4.02%) |
Oct 03, 2022 | 66.17 | 67.64 | 65.40 | 67.27 | 452,848 | +1.76(+2.69%) |
Sep 30, 2022 | 66.20 | 66.98 | 65.39 | 65.51 | 331,779 | -0.61(-0.92%) |
Sep 29, 2022 | 66.37 | 66.43 | 65.31 | 66.12 | 358,990 | -0.87(-1.30%) |
Sep 28, 2022 | 65.84 | 67.36 | 65.74 | 66.99 | 494,977 | +1.27(+1.93%) |
Sep 27, 2022 | 66.64 | 66.87 | 65.06 | 65.72 | 484,009 | -0.23(-0.35%) |
Sep 26, 2022 | 66.53 | 67.01 | 65.54 | 65.96 | 369,549 | -1.11(-1.65%) |
Sep 23, 2022 | 67.39 | 67.66 | 66.11 | 67.06 | 566,508 | -1.14(-1.67%) |
Sep 22, 2022 | 69.60 | 69.66 | 68.09 | 68.20 | 361,629 | -1.22(-1.75%) |
Sep 21, 2022 | 71.07 | 71.55 | 69.41 | 69.42 | 368,933 | -1.39(-1.96%) |
Sep 20, 2022 | 71.48 | 71.51 | 70.18 | 70.80 | 570,430 | -1.11(-1.54%) |
Sep 19, 2022 | 70.33 | 71.96 | 70.33 | 71.91 | 675,137 | +0.80(+1.13%) |
Sep 16, 2022 | 71.00 | 71.20 | 70.43 | 71.11 | 309,616 | -0.73(-1.02%) |
Sep 15, 2022 | 71.58 | 72.72 | 71.55 | 71.85 | 173,710 | +0.18(+0.26%) |
Sep 14, 2022 | 71.96 | 72.28 | 71.07 | 71.66 | 170,956 | -0.12(-0.16%) |
Sep 13, 2022 | 73.06 | 73.22 | 71.58 | 71.78 | 249,605 | -2.77(-3.71%) |
Sep 12, 2022 | 74.22 | 74.94 | 74.10 | 74.55 | 144,481 | +0.60(+0.81%) |
Sep 09, 2022 | 73.78 | 74.13 | 73.65 | 73.95 | 172,765 | +0.69(+0.95%) |
Sep 08, 2022 | 71.57 | 73.30 | 71.35 | 73.26 | 301,323 | +1.26(+1.76%) |
Sep 07, 2022 | 70.31 | 72.10 | 70.31 | 71.99 | 140,355 | +1.43(+2.02%) |
Sep 06, 2022 | 71.08 | 71.19 | 69.88 | 70.56 | 198,655 | -0.14(-0.20%) |
Sep 02, 2022 | 71.96 | 72.65 | 70.39 | 70.71 | 195,952 | -0.57(-0.80%) |
Sep 01, 2022 | 70.84 | 71.34 | 69.95 | 71.28 | 181,902 | +0.18(+0.26%) |
Aug 31, 2022 | 72.00 | 72.18 | 71.03 | 71.09 | 254,852 | -0.47(-0.66%) |
Aug 30, 2022 | 72.27 | 72.35 | 71.14 | 71.57 | 297,159 | -0.38(-0.52%) |
Aug 29, 2022 | 71.98 | 72.50 | 71.57 | 71.94 | 272,578 | -0.58(-0.80%) |
Aug 26, 2022 | 74.96 | 75.04 | 72.48 | 72.52 | 241,499 | -2.28(-3.04%) |
Aug 25, 2022 | 73.89 | 74.81 | 73.69 | 74.80 | 148,661 | +1.11(+1.51%) |
Aug 24, 2022 | 73.19 | 73.92 | 73.11 | 73.69 | 94,190 | +0.37(+0.50%) |
Aug 23, 2022 | 73.44 | 74.04 | 73.32 | 73.32 | 131,046 | -0.24(-0.33%) |
Aug 22, 2022 | 74.27 | 74.27 | 73.40 | 73.56 | 89,800 | -1.58(-2.11%) |
Aug 19, 2022 | 76.20 | 76.20 | 74.99 | 75.15 | 164,728 | -1.65(-2.15%) |
Aug 18, 2022 | 76.59 | 76.86 | 76.26 | 76.80 | 157,195 | +0.19(+0.25%) |
Aug 17, 2022 | 76.21 | 76.96 | 76.13 | 76.60 | 167,033 | -0.41(-0.54%) |
Aug 16, 2022 | 76.27 | 77.38 | 76.27 | 77.02 | 153,520 | +0.44(+0.58%) |
Aug 15, 2022 | 75.81 | 76.72 | 75.81 | 76.57 | 330,099 | +0.07(+0.09%) |
Aug 12, 2022 | 75.64 | 76.53 | 75.40 | 76.51 | 127,348 | +1.25(+1.67%) |
Aug 11, 2022 | 75.25 | 75.78 | 75.02 | 75.25 | 129,883 | +0.74(+1.00%) |
Aug 10, 2022 | 73.81 | 74.68 | 73.81 | 74.51 | 164,099 | +1.78(+2.44%) |
Aug 09, 2022 | 72.49 | 72.91 | 72.39 | 72.73 | 95,453 | +0.25(+0.35%) |
Aug 08, 2022 | 72.94 | 73.23 | 72.44 | 72.48 | 127,915 | +0.00(+0.00%) |
Aug 05, 2022 | 71.60 | 72.84 | 71.60 | 72.48 | 156,318 | +0.52(+0.72%) |
Aug 04, 2022 | 72.15 | 72.30 | 71.89 | 71.96 | 141,647 | -0.20(-0.28%) |
Aug 03, 2022 | 71.58 | 72.35 | 71.26 | 72.17 | 128,120 | +1.10(+1.55%) |
Aug 02, 2022 | 71.39 | 71.95 | 70.96 | 71.07 | 203,869 | -0.74(-1.03%) |
Aug 01, 2022 | 71.75 | 72.16 | 71.36 | 71.81 | 156,053 | -0.60(-0.83%) |
Jul 29, 2022 | 71.58 | 72.64 | 71.52 | 72.41 | 526,062 | +1.02(+1.43%) |
Jul 28, 2022 | 70.79 | 71.42 | 69.85 | 71.38 | 175,214 | +0.65(+0.91%) |
Jul 27, 2022 | 69.99 | 71.12 | 69.75 | 70.74 | 202,280 | +1.09(+1.57%) |
Jul 26, 2022 | 70.31 | 70.61 | 69.48 | 69.65 | 136,354 | -0.96(-1.35%) |
Jul 25, 2022 | 70.48 | 70.91 | 70.14 | 70.60 | 124,421 | +0.44(+0.63%) |
Jul 22, 2022 | 70.66 | 71.09 | 69.70 | 70.16 | 207,289 | -0.52(-0.74%) |
Jul 21, 2022 | 70.05 | 70.68 | 69.48 | 70.68 | 284,599 | +0.43(+0.62%) |
Jul 20, 2022 | 69.80 | 70.37 | 69.56 | 70.25 | 258,161 | +0.34(+0.48%) |
Jul 19, 2022 | 68.63 | 70.09 | 68.56 | 69.91 | 280,650 | +2.11(+3.12%) |
Jul 18, 2022 | 68.98 | 69.40 | 67.55 | 67.79 | 217,424 | -0.27(-0.40%) |
Jul 15, 2022 | 66.76 | 68.38 | 66.66 | 68.06 | 422,051 | +2.18(+3.31%) |
Jul 14, 2022 | 65.94 | 66.08 | 65.16 | 65.88 | 476,104 | -1.28(-1.91%) |
Jul 13, 2022 | 67.22 | 67.57 | 66.40 | 67.17 | 294,293 | -0.68(-1.00%) |
Jul 12, 2022 | 67.83 | 69.03 | 67.67 | 67.84 | 143,193 | -0.43(-0.64%) |
Jul 11, 2022 | 68.34 | 68.66 | 68.07 | 68.28 | 184,184 | -0.56(-0.81%) |
Jul 08, 2022 | 69.19 | 69.39 | 68.57 | 68.84 | 235,202 | -0.21(-0.31%) |
Jul 07, 2022 | 68.57 | 69.27 | 68.57 | 69.05 | 246,934 | +1.00(+1.47%) |
Jul 06, 2022 | 68.04 | 68.58 | 67.48 | 68.05 | 227,013 | -0.24(-0.35%) |
Jul 05, 2022 | 67.40 | 68.29 | 66.54 | 68.29 | 226,571 | -0.13(-0.18%) |
Jul 01, 2022 | 67.28 | 68.60 | 66.82 | 68.41 | 300,792 | +0.90(+1.33%) |
Jun 30, 2022 | 66.99 | 68.09 | 66.16 | 67.51 | 331,681 | -0.53(-0.78%) |
Jun 29, 2022 | 68.61 | 68.77 | 67.85 | 68.05 | 233,281 | -0.52(-0.76%) |
Jun 28, 2022 | 69.86 | 70.53 | 68.50 | 68.57 | 243,282 | -0.64(-0.92%) |
Jun 27, 2022 | 69.89 | 69.92 | 68.88 | 69.20 | 151,232 | -0.27(-0.39%) |
Jun 24, 2022 | 67.29 | 69.52 | 67.23 | 69.47 | 314,921 | +2.57(+3.84%) |
Jun 23, 2022 | 67.19 | 67.26 | 65.86 | 66.91 | 404,215 | -0.13(-0.19%) |
Jun 22, 2022 | 66.31 | 67.58 | 66.26 | 67.03 | 376,501 | -0.16(-0.24%) |
Jun 21, 2022 | 67.20 | 67.50 | 66.80 | 67.20 | 232,124 | +1.38(+2.10%) |
Jun 17, 2022 | 65.68 | 66.52 | 65.22 | 65.82 | 658,790 | +0.25(+0.38%) |
Jun 16, 2022 | 66.16 | 66.16 | 65.13 | 65.57 | 684,616 | -1.88(-2.79%) |
Jun 15, 2022 | 67.43 | 68.42 | 66.40 | 67.45 | 668,819 | +0.78(+1.17%) |
Jun 14, 2022 | 67.39 | 67.93 | 66.21 | 66.67 | 385,662 | -0.49(-0.73%) |
Jun 13, 2022 | 67.58 | 68.30 | 66.78 | 67.16 | 552,756 | -2.21(-3.19%) |
Jun 10, 2022 | 70.50 | 70.64 | 69.34 | 69.37 | 825,228 | -2.53(-3.52%) |
Jun 09, 2022 | 73.67 | 73.67 | 71.89 | 71.89 | 353,048 | -1.86(-2.52%) |
Jun 08, 2022 | 74.57 | 74.68 | 73.47 | 73.75 | 182,301 | -1.32(-1.75%) |
Jun 07, 2022 | 73.96 | 75.12 | 73.91 | 75.07 | 434,114 | +0.53(+0.71%) |
Jun 06, 2022 | 74.93 | 75.56 | 74.47 | 74.54 | 220,954 | +0.34(+0.45%) |
Jun 03, 2022 | 74.64 | 74.86 | 74.17 | 74.20 | 187,523 | -1.16(-1.54%) |
Jun 02, 2022 | 74.23 | 75.37 | 73.74 | 75.37 | 365,319 | +1.23(+1.66%) |
Jun 01, 2022 | 75.16 | 75.42 | 73.48 | 74.14 | 407,010 | -1.25(-1.66%) |
May 31, 2022 | 74.98 | 75.94 | 74.58 | 75.39 | 356,234 | -0.30(-0.39%) |
May 27, 2022 | 74.68 | 75.70 | 74.59 | 75.69 | 276,896 | +1.30(+1.74%) |
May 26, 2022 | 73.29 | 74.66 | 73.25 | 74.39 | 361,800 | +1.76(+2.42%) |
May 25, 2022 | 71.81 | 73.03 | 71.59 | 72.63 | 365,308 | +0.64(+0.89%) |
May 24, 2022 | 71.80 | 72.18 | 70.50 | 71.98 | 437,075 | -0.24(-0.33%) |
May 23, 2022 | 71.23 | 72.67 | 70.95 | 72.22 | 348,807 | +2.11(+3.00%) |
May 20, 2022 | 70.68 | 71.06 | 68.64 | 70.12 | 395,184 | +0.02(+0.03%) |
May 19, 2022 | 69.78 | 70.67 | 69.55 | 70.10 | 560,678 | -0.48(-0.68%) |
May 18, 2022 | 71.98 | 71.98 | 70.34 | 70.58 | 280,367 | -2.06(-2.83%) |
May 17, 2022 | 71.96 | 72.74 | 71.65 | 72.64 | 428,507 | +1.95(+2.76%) |
May 16, 2022 | 70.96 | 71.26 | 70.13 | 70.69 | 402,364 | -0.56(-0.78%) |
May 13, 2022 | 70.90 | 71.80 | 70.60 | 71.24 | 340,551 | +1.19(+1.70%) |
May 12, 2022 | 69.92 | 70.64 | 68.72 | 70.05 | 874,407 | -0.23(-0.33%) |
May 11, 2022 | 71.13 | 72.52 | 70.24 | 70.28 | 622,512 | -0.81(-1.14%) |
May 10, 2022 | 72.36 | 72.71 | 70.15 | 71.09 | 2,383,349 | -0.50(-0.70%) |
May 09, 2022 | 72.45 | 72.90 | 71.29 | 71.59 | 644,780 | -1.89(-2.58%) |
May 06, 2022 | 73.79 | 73.82 | 72.47 | 73.48 | 547,570 | -0.56(-0.75%) |
May 05, 2022 | 75.51 | 75.54 | 73.21 | 74.04 | 418,292 | -2.21(-2.90%) |
May 04, 2022 | 74.16 | 76.41 | 73.82 | 76.25 | 609,704 | +2.14(+2.89%) |
May 03, 2022 | 73.41 | 74.72 | 73.39 | 74.11 | 1,261,262 | +0.97(+1.33%) |