Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.73 | 72.47 | 71.72 | 72.46 | 442,014 | +0.59(+0.82%) |
Apr 27, 2023 | 70.91 | 71.89 | 70.83 | 71.87 | 252,353 | +1.48(+2.10%) |
Apr 26, 2023 | 70.85 | 71.03 | 70.32 | 70.39 | 158,896 | -0.19(-0.27%) |
Apr 25, 2023 | 71.51 | 71.54 | 70.54 | 70.58 | 405,656 | -1.22(-1.70%) |
Apr 24, 2023 | 71.80 | 72.02 | 71.48 | 71.80 | 115,999 | -0.05(-0.07%) |
Apr 21, 2023 | 71.84 | 71.97 | 71.50 | 71.85 | 286,186 | +0.09(+0.13%) |
Apr 20, 2023 | 71.69 | 72.16 | 71.55 | 71.76 | 244,781 | -0.43(-0.60%) |
Apr 19, 2023 | 71.84 | 72.36 | 71.80 | 72.19 | 153,704 | -0.03(-0.04%) |
Apr 18, 2023 | 72.50 | 72.54 | 71.97 | 72.22 | 112,330 | +0.06(+0.08%) |
Apr 17, 2023 | 71.85 | 72.16 | 71.66 | 72.16 | 320,986 | +0.27(+0.38%) |
Apr 14, 2023 | 71.99 | 72.40 | 71.43 | 71.89 | 213,426 | -0.16(-0.22%) |
Apr 13, 2023 | 71.24 | 72.10 | 71.24 | 72.05 | 130,612 | +1.05(+1.48%) |
Apr 12, 2023 | 71.83 | 71.90 | 70.92 | 71.00 | 179,754 | -0.37(-0.52%) |
Apr 11, 2023 | 71.40 | 71.66 | 71.24 | 71.37 | 159,362 | -0.02(-0.03%) |
Apr 10, 2023 | 70.74 | 71.39 | 70.60 | 71.39 | 196,111 | +0.11(+0.15%) |
Apr 06, 2023 | 70.79 | 71.30 | 70.51 | 71.28 | 162,639 | +0.33(+0.47%) |
Apr 05, 2023 | 71.26 | 71.26 | 70.64 | 70.95 | 147,774 | -0.42(-0.59%) |
Apr 04, 2023 | 71.94 | 71.95 | 71.15 | 71.37 | 140,425 | -0.41(-0.57%) |
Apr 03, 2023 | 71.48 | 71.84 | 71.28 | 71.78 | 201,594 | +0.07(+0.10%) |
Mar 31, 2023 | 70.76 | 71.80 | 70.76 | 71.71 | 135,367 | +1.08(+1.53%) |
Mar 30, 2023 | 70.68 | 70.76 | 70.28 | 70.63 | 240,737 | +0.45(+0.64%) |
Mar 29, 2023 | 69.87 | 70.23 | 69.69 | 70.18 | 221,413 | +1.02(+1.47%) |
Mar 28, 2023 | 69.29 | 69.34 | 68.78 | 69.16 | 360,638 | -0.21(-0.30%) |
Mar 27, 2023 | 69.68 | 69.93 | 69.26 | 69.37 | 177,497 | +0.01(+0.01%) |
Mar 24, 2023 | 68.66 | 69.36 | 68.24 | 69.36 | 436,192 | +0.45(+0.65%) |
Mar 23, 2023 | 69.22 | 70.01 | 68.47 | 68.91 | 286,771 | +0.23(+0.33%) |
Mar 22, 2023 | 69.92 | 70.54 | 68.68 | 68.68 | 297,659 | -1.24(-1.77%) |
Mar 21, 2023 | 69.48 | 70.00 | 69.35 | 69.92 | 224,604 | +1.05(+1.52%) |
Mar 20, 2023 | 68.42 | 69.02 | 68.33 | 68.87 | 166,080 | +0.49(+0.72%) |
Mar 17, 2023 | 69.07 | 69.07 | 68.08 | 68.38 | 243,160 | -0.94(-1.36%) |
Mar 16, 2023 | 67.65 | 69.42 | 67.62 | 69.32 | 240,912 | +1.25(+1.84%) |
Mar 15, 2023 | 67.34 | 68.08 | 67.08 | 68.07 | 227,374 | -0.27(-0.40%) |
Mar 14, 2023 | 68.18 | 68.59 | 67.53 | 68.34 | 249,480 | +1.25(+1.86%) |
Mar 13, 2023 | 66.42 | 67.93 | 66.38 | 67.09 | 304,019 | -0.14(-0.21%) |
Mar 10, 2023 | 68.26 | 68.56 | 66.89 | 67.23 | 288,100 | -1.18(-1.72%) |
Mar 09, 2023 | 69.90 | 70.23 | 68.27 | 68.41 | 170,217 | -1.45(-2.08%) |
Mar 08, 2023 | 69.83 | 70.05 | 69.47 | 69.86 | 299,962 | +0.11(+0.16%) |
Mar 07, 2023 | 70.73 | 70.83 | 69.61 | 69.75 | 257,796 | -1.01(-1.43%) |
Mar 06, 2023 | 71.00 | 71.47 | 70.70 | 70.76 | 160,651 | -0.10(-0.14%) |
Mar 03, 2023 | 70.02 | 70.87 | 69.98 | 70.86 | 190,663 | +1.19(+1.71%) |
Mar 02, 2023 | 68.75 | 69.83 | 68.75 | 69.67 | 181,337 | +0.44(+0.64%) |
Mar 01, 2023 | 69.40 | 69.56 | 68.96 | 69.23 | 212,019 | -0.30(-0.43%) |
Feb 28, 2023 | 69.64 | 70.06 | 69.53 | 69.53 | 193,818 | -0.16(-0.23%) |
Feb 27, 2023 | 70.09 | 70.34 | 69.55 | 69.69 | 153,823 | +0.25(+0.36%) |
Feb 24, 2023 | 69.33 | 69.58 | 69.02 | 69.44 | 107,541 | -0.85(-1.21%) |
Feb 23, 2023 | 70.44 | 70.56 | 69.49 | 70.29 | 106,963 | +0.38(+0.54%) |
Feb 22, 2023 | 70.06 | 70.33 | 69.69 | 69.91 | 245,423 | -0.01(-0.01%) |
Feb 21, 2023 | 70.73 | 70.90 | 69.91 | 69.92 | 197,041 | -1.62(-2.26%) |
Feb 17, 2023 | 71.46 | 71.55 | 70.91 | 71.54 | 174,160 | -0.15(-0.21%) |
Feb 16, 2023 | 71.90 | 72.56 | 71.66 | 71.69 | 371,344 | -1.09(-1.50%) |
Feb 15, 2023 | 71.90 | 72.78 | 71.89 | 72.78 | 175,753 | +0.48(+0.66%) |
Feb 14, 2023 | 71.98 | 72.71 | 71.55 | 72.30 | 385,347 | +0.06(+0.08%) |
Feb 13, 2023 | 71.52 | 72.27 | 71.38 | 72.24 | 304,534 | +0.91(+1.28%) |
Feb 10, 2023 | 71.12 | 71.41 | 70.85 | 71.33 | 150,858 | -0.09(-0.13%) |
Feb 09, 2023 | 72.95 | 72.95 | 71.26 | 71.42 | 184,141 | -0.76(-1.05%) |
Feb 08, 2023 | 72.66 | 72.94 | 72.05 | 72.18 | 101,959 | -0.80(-1.10%) |
Feb 07, 2023 | 71.95 | 73.20 | 71.63 | 72.98 | 140,286 | +0.89(+1.23%) |
Feb 06, 2023 | 72.16 | 72.38 | 71.83 | 72.09 | 180,630 | -0.57(-0.78%) |
Feb 03, 2023 | 72.45 | 73.58 | 72.26 | 72.66 | 201,340 | -0.89(-1.21%) |
Feb 02, 2023 | 73.00 | 73.81 | 72.84 | 73.55 | 188,379 | +1.49(+2.07%) |
Feb 01, 2023 | 70.87 | 72.61 | 70.50 | 72.06 | 106,369 | +0.99(+1.39%) |
Jan 31, 2023 | 70.03 | 71.07 | 70.03 | 71.07 | 259,970 | +1.14(+1.63%) |
Jan 30, 2023 | 70.38 | 70.73 | 69.87 | 69.93 | 223,702 | -0.95(-1.34%) |
Jan 27, 2023 | 70.33 | 71.28 | 70.32 | 70.88 | 183,641 | +0.35(+0.50%) |
Jan 26, 2023 | 70.19 | 70.53 | 69.65 | 70.53 | 153,039 | +0.86(+1.23%) |
Jan 25, 2023 | 68.88 | 69.77 | 68.44 | 69.67 | 211,722 | -0.02(-0.03%) |
Jan 24, 2023 | 69.43 | 69.83 | 69.06 | 69.69 | 176,527 | -0.13(-0.19%) |
Jan 23, 2023 | 69.01 | 70.11 | 68.79 | 69.82 | 219,178 | +0.96(+1.39%) |
Jan 20, 2023 | 67.87 | 68.86 | 67.49 | 68.86 | 136,220 | +1.42(+2.11%) |
Jan 19, 2023 | 67.53 | 67.83 | 67.21 | 67.44 | 280,929 | -0.60(-0.88%) |
Jan 18, 2023 | 69.39 | 69.54 | 67.98 | 68.04 | 193,711 | -0.98(-1.42%) |
Jan 17, 2023 | 69.11 | 69.40 | 68.85 | 69.02 | 328,109 | -0.03(-0.04%) |
Jan 13, 2023 | 68.05 | 69.15 | 68.05 | 69.05 | 166,698 | +0.35(+0.51%) |
Jan 12, 2023 | 68.69 | 68.88 | 67.80 | 68.70 | 176,136 | +0.31(+0.45%) |
Jan 11, 2023 | 67.55 | 68.39 | 67.55 | 68.39 | 214,958 | +1.00(+1.48%) |
Jan 10, 2023 | 66.80 | 67.39 | 66.73 | 67.39 | 136,116 | +0.50(+0.75%) |
Jan 09, 2023 | 67.19 | 67.87 | 66.86 | 66.89 | 206,584 | +0.09(+0.13%) |
Jan 06, 2023 | 65.74 | 66.97 | 65.16 | 66.80 | 155,777 | +1.53(+2.34%) |
Jan 05, 2023 | 65.85 | 65.85 | 65.18 | 65.27 | 201,534 | -0.91(-1.38%) |
Jan 04, 2023 | 66.12 | 66.50 | 65.58 | 66.18 | 145,544 | +0.57(+0.87%) |
Jan 03, 2023 | 66.28 | 66.37 | 65.10 | 65.61 | 230,767 | -0.25(-0.38%) |
Dec 30, 2022 | 65.41 | 65.86 | 65.13 | 65.86 | 295,836 | -0.18(-0.27%) |
Dec 29, 2022 | 65.17 | 66.17 | 65.17 | 66.04 | 329,525 | +1.30(+2.01%) |
Dec 28, 2022 | 65.51 | 65.83 | 64.70 | 64.74 | 418,277 | -0.79(-1.21%) |
Dec 27, 2022 | 65.73 | 65.93 | 65.24 | 65.53 | 520,227 | -0.37(-0.56%) |
Dec 23, 2022 | 65.40 | 65.91 | 65.10 | 65.90 | 241,847 | +0.24(+0.37%) |
Dec 22, 2022 | 65.94 | 66.00 | 64.66 | 65.66 | 362,151 | -0.94(-1.41%) |
Dec 21, 2022 | 66.18 | 66.84 | 65.98 | 66.60 | 491,382 | +0.94(+1.43%) |
Dec 20, 2022 | 65.34 | 65.95 | 65.16 | 65.66 | 708,859 | +0.05(+0.08%) |
Dec 19, 2022 | 66.30 | 66.34 | 65.33 | 65.61 | 365,974 | -0.72(-1.09%) |
Dec 16, 2022 | 66.68 | 66.95 | 65.96 | 66.33 | 581,828 | -1.10(-1.63%) |
Dec 15, 2022 | 68.23 | 68.41 | 67.16 | 67.43 | 269,406 | -1.83(-2.64%) |
Dec 14, 2022 | 69.55 | 70.32 | 68.80 | 69.26 | 247,437 | -0.45(-0.65%) |
Dec 13, 2022 | 71.40 | 71.40 | 69.24 | 69.71 | 273,419 | +0.55(+0.80%) |
Dec 12, 2022 | 68.30 | 69.17 | 68.25 | 69.16 | 193,243 | +0.87(+1.27%) |
Dec 09, 2022 | 68.53 | 68.98 | 68.26 | 68.29 | 341,238 | -0.43(-0.63%) |
Dec 08, 2022 | 68.43 | 68.92 | 68.17 | 68.72 | 256,923 | +0.66(+0.97%) |
Dec 07, 2022 | 67.94 | 68.49 | 67.89 | 68.06 | 153,242 | -0.11(-0.16%) |
Dec 06, 2022 | 69.18 | 69.25 | 67.79 | 68.17 | 171,287 | -1.04(-1.50%) |
Dec 05, 2022 | 70.16 | 70.17 | 69.00 | 69.21 | 148,155 | -1.41(-2.00%) |
Dec 02, 2022 | 69.65 | 70.84 | 69.65 | 70.62 | 287,967 | -0.10(-0.14%) |
Dec 01, 2022 | 70.96 | 71.14 | 70.27 | 70.72 | 442,704 | -0.02(-0.03%) |
Nov 30, 2022 | 68.47 | 70.74 | 68.07 | 70.74 | 166,615 | +2.38(+3.48%) |
Nov 29, 2022 | 68.49 | 68.71 | 68.08 | 68.36 | 356,116 | -0.17(-0.25%) |
Nov 28, 2022 | 69.02 | 69.39 | 68.35 | 68.53 | 211,293 | -1.07(-1.54%) |
Nov 25, 2022 | 69.53 | 69.66 | 69.44 | 69.60 | 44,805 | -0.04(-0.06%) |
Nov 23, 2022 | 69.05 | 69.73 | 69.01 | 69.64 | 201,004 | +0.54(+0.78%) |
Nov 22, 2022 | 68.63 | 69.12 | 68.24 | 69.10 | 188,786 | +0.88(+1.29%) |
Nov 21, 2022 | 68.29 | 68.56 | 68.03 | 68.22 | 470,129 | -0.36(-0.52%) |
Nov 18, 2022 | 69.09 | 69.09 | 68.07 | 68.58 | 131,182 | +0.36(+0.53%) |
Nov 17, 2022 | 67.70 | 68.43 | 67.57 | 68.22 | 182,932 | -0.35(-0.51%) |
Nov 16, 2022 | 69.07 | 69.07 | 68.44 | 68.57 | 306,013 | -0.66(-0.95%) |
Nov 15, 2022 | 69.81 | 70.00 | 68.70 | 69.23 | 382,973 | +0.65(+0.95%) |
Nov 14, 2022 | 68.96 | 69.48 | 68.56 | 68.58 | 222,259 | -0.71(-1.02%) |
Nov 11, 2022 | 68.55 | 69.47 | 68.45 | 69.29 | 268,546 | +0.77(+1.12%) |
Nov 10, 2022 | 67.09 | 68.55 | 66.99 | 68.52 | 255,565 | +4.02(+6.23%) |
Nov 09, 2022 | 65.37 | 65.67 | 64.41 | 64.50 | 366,485 | -1.35(-2.05%) |
Nov 08, 2022 | 65.62 | 66.50 | 65.06 | 65.85 | 282,988 | +0.35(+0.53%) |
Nov 07, 2022 | 65.17 | 65.59 | 64.72 | 65.50 | 327,324 | +0.62(+0.96%) |
Nov 04, 2022 | 65.13 | 65.38 | 63.86 | 64.88 | 246,887 | +0.80(+1.25%) |
Nov 03, 2022 | 64.29 | 64.68 | 63.72 | 64.08 | 589,221 | -0.82(-1.26%) |
Nov 02, 2022 | 66.81 | 64.90 | 64.90 | 241,128 | -1.96(-2.93%) | |
Nov 01, 2022 | 67.85 | 67.94 | 66.66 | 66.86 | 169,381 | -0.29(-0.43%) |
Oct 31, 2022 | 67.28 | 67.50 | 66.90 | 67.15 | 184,728 | -0.53(-0.78%) |
Oct 28, 2022 | 65.98 | 67.77 | 65.98 | 67.68 | 241,513 | +1.61(+2.44%) |
Oct 27, 2022 | 66.68 | 67.00 | 65.98 | 66.07 | 679,885 | -0.47(-0.71%) |
Oct 26, 2022 | 66.37 | 67.65 | 66.37 | 66.54 | 161,890 | -0.64(-0.95%) |
Oct 25, 2022 | 65.86 | 67.28 | 65.86 | 67.18 | 627,033 | +1.32(+2.00%) |
Oct 24, 2022 | 65.38 | 66.06 | 64.81 | 65.86 | 272,640 | +0.75(+1.15%) |
Oct 21, 2022 | 63.62 | 65.20 | 63.35 | 65.11 | 136,070 | +1.45(+2.28%) |
Oct 20, 2022 | 64.13 | 65.00 | 63.53 | 63.66 | 202,268 | -0.57(-0.89%) |
Oct 19, 2022 | 64.52 | 64.87 | 63.75 | 64.23 | 208,726 | -0.71(-1.09%) |
Oct 18, 2022 | 65.63 | 65.83 | 64.42 | 64.94 | 271,971 | +0.71(+1.11%) |
Oct 17, 2022 | 63.62 | 64.36 | 63.62 | 64.23 | 802,442 | +1.82(+2.92%) |
Oct 14, 2022 | 64.40 | 64.73 | 62.30 | 62.41 | 249,131 | -1.51(-2.36%) |
Oct 13, 2022 | 61.18 | 64.18 | 60.74 | 63.92 | 569,421 | +1.49(+2.39%) |
Oct 12, 2022 | 62.62 | 62.91 | 62.33 | 62.43 | 646,000 | -0.14(-0.22%) |
Oct 11, 2022 | 62.64 | 63.51 | 62.14 | 62.57 | 457,012 | -0.45(-0.71%) |
Oct 10, 2022 | 63.76 | 63.77 | 62.56 | 63.02 | 310,710 | -0.54(-0.85%) |
Oct 07, 2022 | 64.84 | 64.84 | 63.27 | 63.56 | 228,171 | -2.06(-3.14%) |
Oct 06, 2022 | 66.00 | 66.60 | 65.56 | 65.62 | 349,320 | -0.65(-0.98%) |
Oct 05, 2022 | 65.63 | 66.65 | 65.13 | 66.27 | 410,863 | -0.21(-0.32%) |
Oct 04, 2022 | 65.39 | 66.51 | 65.39 | 66.48 | 405,598 | +2.13(+3.31%) |
Oct 03, 2022 | 63.40 | 64.72 | 63.20 | 64.35 | 542,450 | +1.44(+2.29%) |
Sep 30, 2022 | 63.65 | 64.44 | 62.81 | 62.91 | 552,399 | -0.90(-1.41%) |
Sep 29, 2022 | 64.50 | 64.50 | 63.21 | 63.81 | 306,956 | -1.40(-2.15%) |
Sep 28, 2022 | 64.11 | 65.50 | 63.83 | 65.21 | 288,032 | +1.27(+1.99%) |
Sep 27, 2022 | 64.75 | 65.18 | 63.45 | 63.94 | 518,741 | -0.07(-0.11%) |
Sep 26, 2022 | 64.29 | 65.07 | 63.82 | 64.01 | 317,463 | -0.61(-0.94%) |
Sep 23, 2022 | 65.00 | 65.00 | 63.82 | 64.62 | 756,340 | -0.99(-1.51%) |
Sep 22, 2022 | 66.16 | 66.36 | 65.44 | 65.61 | 746,864 | -0.74(-1.12%) |
Sep 21, 2022 | 67.78 | 68.51 | 66.35 | 66.35 | 702,988 | -1.23(-1.82%) |
Sep 20, 2022 | 67.87 | 68.00 | 67.10 | 67.58 | 157,264 | -0.83(-1.21%) |
Sep 19, 2022 | 67.34 | 68.44 | 67.34 | 68.41 | 279,137 | +0.47(+0.69%) |
Sep 16, 2022 | 67.74 | 68.01 | 67.26 | 67.94 | 490,602 | -0.82(-1.19%) |
Sep 15, 2022 | 69.22 | 69.83 | 68.49 | 68.76 | 579,996 | -0.66(-0.95%) |
Sep 14, 2022 | 69.56 | 69.65 | 68.86 | 69.42 | 209,358 | +0.12(+0.17%) |
Sep 13, 2022 | 70.85 | 70.99 | 69.10 | 69.30 | 322,044 | -3.26(-4.49%) |
Sep 12, 2022 | 72.17 | 72.68 | 72.14 | 72.56 | 255,261 | +0.77(+1.07%) |
Sep 09, 2022 | 71.02 | 71.91 | 71.00 | 71.79 | 263,115 | +1.24(+1.76%) |
Sep 08, 2022 | 69.59 | 70.62 | 69.31 | 70.55 | 169,389 | +0.55(+0.79%) |
Sep 07, 2022 | 68.68 | 70.15 | 68.59 | 70.00 | 304,930 | +1.40(+2.04%) |
Sep 06, 2022 | 69.07 | 69.16 | 68.17 | 68.60 | 182,218 | -0.35(-0.51%) |
Sep 02, 2022 | 70.37 | 70.60 | 68.61 | 68.95 | 282,342 | -0.75(-1.08%) |
Sep 01, 2022 | 69.11 | 69.76 | 68.50 | 69.70 | 445,175 | +0.08(+0.11%) |
Aug 31, 2022 | 70.61 | 70.79 | 69.61 | 69.62 | 233,224 | -0.50(-0.71%) |
Aug 30, 2022 | 71.10 | 71.29 | 69.73 | 70.12 | 226,194 | -0.70(-0.99%) |
Aug 29, 2022 | 70.91 | 71.30 | 70.59 | 70.82 | 358,426 | -0.63(-0.88%) |
Aug 26, 2022 | 74.11 | 74.11 | 71.43 | 71.45 | 155,276 | -2.63(-3.55%) |
Aug 25, 2022 | 73.36 | 74.08 | 73.15 | 74.08 | 191,646 | +1.14(+1.56%) |
Aug 24, 2022 | 72.60 | 73.31 | 72.51 | 72.94 | 777,350 | +0.19(+0.26%) |
Aug 23, 2022 | 72.97 | 73.38 | 72.66 | 72.75 | 184,415 | -0.31(-0.42%) |
Aug 22, 2022 | 73.80 | 73.80 | 72.88 | 73.06 | 194,119 | -1.67(-2.23%) |
Aug 19, 2022 | 75.38 | 75.43 | 74.54 | 74.73 | 185,615 | -1.20(-1.58%) |
Aug 18, 2022 | 75.75 | 76.07 | 75.45 | 75.93 | 283,546 | +0.12(+0.16%) |
Aug 17, 2022 | 75.92 | 76.27 | 75.40 | 75.81 | 152,488 | -0.73(-0.95%) |
Aug 16, 2022 | 76.21 | 76.93 | 75.96 | 76.54 | 476,826 | +0.11(+0.14%) |
Aug 15, 2022 | 75.79 | 76.53 | 75.73 | 76.44 | 241,359 | +0.39(+0.52%) |
Aug 12, 2022 | 75.21 | 76.08 | 74.98 | 76.04 | 248,620 | +1.35(+1.81%) |
Aug 11, 2022 | 75.25 | 75.82 | 74.59 | 74.69 | 223,125 | -0.17(-0.23%) |
Aug 10, 2022 | 74.53 | 74.93 | 74.25 | 74.86 | 253,441 | +1.79(+2.45%) |
Aug 09, 2022 | 73.41 | 73.41 | 72.85 | 73.07 | 281,376 | -0.57(-0.77%) |
Aug 08, 2022 | 73.96 | 74.49 | 73.45 | 73.64 | 266,018 | +0.03(+0.04%) |
Aug 05, 2022 | 72.87 | 73.77 | 72.87 | 73.61 | 200,562 | -0.10(-0.14%) |
Aug 04, 2022 | 73.66 | 73.84 | 73.28 | 73.71 | 192,846 | +0.09(+0.12%) |
Aug 03, 2022 | 72.61 | 73.81 | 72.61 | 73.62 | 236,217 | +1.45(+2.01%) |
Aug 02, 2022 | 72.33 | 73.07 | 71.96 | 72.17 | 345,909 | -0.47(-0.65%) |
Aug 01, 2022 | 72.41 | 73.14 | 72.13 | 72.64 | 363,859 | -0.13(-0.18%) |
Jul 29, 2022 | 72.08 | 72.92 | 71.99 | 72.77 | 295,623 | +0.92(+1.28%) |
Jul 28, 2022 | 70.96 | 71.94 | 70.38 | 71.85 | 175,909 | +0.85(+1.20%) |
Jul 27, 2022 | 69.81 | 71.25 | 69.71 | 71.00 | 179,935 | +2.00(+2.90%) |
Jul 26, 2022 | 69.60 | 69.61 | 68.87 | 69.00 | 138,245 | -0.96(-1.37%) |
Jul 25, 2022 | 70.20 | 70.20 | 69.56 | 69.96 | 264,554 | -0.13(-0.19%) |
Jul 22, 2022 | 70.92 | 71.16 | 69.65 | 70.09 | 320,184 | -0.78(-1.10%) |
Jul 21, 2022 | 70.08 | 70.87 | 69.65 | 70.87 | 188,185 | +0.82(+1.17%) |
Jul 20, 2022 | 69.57 | 70.34 | 69.39 | 70.05 | 695,587 | +0.57(+0.82%) |
Jul 19, 2022 | 68.41 | 69.54 | 68.20 | 69.48 | 317,931 | +1.97(+2.92%) |
Jul 18, 2022 | 68.62 | 68.84 | 67.31 | 67.51 | 474,556 | -0.57(-0.84%) |
Jul 15, 2022 | 67.47 | 68.13 | 67.19 | 68.08 | 200,346 | +1.33(+1.99%) |
Jul 14, 2022 | 66.22 | 66.88 | 65.58 | 66.75 | 495,620 | -0.23(-0.34%) |
Jul 13, 2022 | 66.33 | 67.41 | 66.03 | 66.98 | 271,515 | -0.29(-0.43%) |
Jul 12, 2022 | 67.96 | 68.31 | 66.96 | 67.27 | 186,699 | -0.65(-0.96%) |
Jul 11, 2022 | 68.44 | 68.45 | 67.79 | 67.92 | 236,483 | -0.95(-1.38%) |
Jul 08, 2022 | 68.56 | 69.25 | 68.27 | 68.87 | 191,379 | -0.06(-0.09%) |
Jul 07, 2022 | 68.09 | 69.04 | 68.09 | 68.93 | 218,424 | +1.09(+1.61%) |
Jul 06, 2022 | 67.60 | 68.25 | 67.29 | 67.84 | 361,658 | +0.25(+0.37%) |
Jul 05, 2022 | 66.20 | 67.64 | 65.72 | 67.59 | 664,702 | +0.55(+0.82%) |
Jul 01, 2022 | 66.21 | 67.14 | 65.80 | 67.04 | 322,521 | +0.64(+0.96%) |
Jun 30, 2022 | 66.37 | 66.98 | 65.41 | 66.40 | 429,966 | -0.63(-0.94%) |
Jun 29, 2022 | 67.06 | 67.25 | 66.46 | 67.03 | 288,422 | +0.02(+0.03%) |
Jun 28, 2022 | 68.85 | 69.35 | 66.96 | 67.01 | 582,999 | -1.61(-2.35%) |
Jun 27, 2022 | 69.20 | 69.42 | 68.39 | 68.62 | 482,565 | -0.35(-0.51%) |
Jun 24, 2022 | 67.35 | 69.00 | 67.35 | 68.97 | 315,035 | +2.17(+3.25%) |
Jun 23, 2022 | 66.21 | 66.88 | 65.80 | 66.80 | 760,756 | +1.01(+1.54%) |
Jun 22, 2022 | 64.94 | 66.57 | 64.94 | 65.79 | 1,028,054 | +0.08(+0.12%) |
Jun 21, 2022 | 65.27 | 66.10 | 65.14 | 65.71 | 578,639 | +1.38(+2.15%) |
Jun 17, 2022 | 63.94 | 64.81 | 63.55 | 64.33 | 494,473 | +0.36(+0.56%) |
Jun 16, 2022 | 64.77 | 64.77 | 63.48 | 63.97 | 812,607 | -2.29(-3.46%) |
Jun 15, 2022 | 65.86 | 67.09 | 65.03 | 66.26 | 364,914 | +1.19(+1.83%) |
Jun 14, 2022 | 65.61 | 65.71 | 64.61 | 65.07 | 832,671 | -0.18(-0.28%) |
Jun 13, 2022 | 66.21 | 66.82 | 64.96 | 65.25 | 1,061,167 | -2.74(-4.03%) |
Jun 10, 2022 | 69.18 | 69.18 | 67.98 | 67.99 | 596,856 | -2.21(-3.15%) |
Jun 09, 2022 | 71.62 | 71.98 | 70.16 | 70.20 | 501,832 | -1.71(-2.38%) |
Jun 08, 2022 | 72.39 | 72.73 | 71.77 | 71.91 | 692,826 | -0.80(-1.10%) |
Jun 07, 2022 | 71.38 | 72.80 | 71.30 | 72.71 | 372,458 | +0.67(+0.93%) |
Jun 06, 2022 | 72.63 | 72.94 | 71.81 | 72.04 | 281,067 | +0.22(+0.31%) |
Jun 03, 2022 | 72.34 | 72.52 | 71.66 | 71.82 | 290,270 | -1.38(-1.89%) |
Jun 02, 2022 | 71.46 | 73.23 | 71.30 | 73.20 | 295,061 | +1.61(+2.25%) |
Jun 01, 2022 | 72.73 | 72.89 | 71.08 | 71.59 | 492,763 | -0.68(-0.94%) |
May 31, 2022 | 72.58 | 72.84 | 71.61 | 72.27 | 333,267 | -0.43(-0.59%) |
May 27, 2022 | 71.37 | 72.70 | 71.32 | 72.70 | 531,923 | +1.89(+2.67%) |
May 26, 2022 | 69.43 | 71.14 | 69.42 | 70.81 | 416,047 | +1.50(+2.16%) |
May 25, 2022 | 68.24 | 69.66 | 68.24 | 69.31 | 341,398 | +0.80(+1.17%) |
May 24, 2022 | 68.62 | 68.75 | 67.41 | 68.51 | 511,827 | -0.87(-1.25%) |
May 23, 2022 | 68.73 | 69.53 | 68.20 | 69.38 | 522,373 | +1.17(+1.72%) |
May 20, 2022 | 69.01 | 69.11 | 66.55 | 68.21 | 384,527 | +0.00(+0.00%) |
May 19, 2022 | 68.01 | 69.02 | 67.75 | 68.21 | 486,595 | -0.25(-0.37%) |
May 18, 2022 | 70.60 | 70.68 | 68.29 | 68.46 | 297,779 | -3.05(-4.27%) |
May 17, 2022 | 71.14 | 71.54 | 70.39 | 71.51 | 295,774 | +1.61(+2.30%) |
May 16, 2022 | 70.07 | 70.63 | 69.58 | 69.90 | 402,089 | -0.55(-0.78%) |
May 13, 2022 | 69.42 | 70.66 | 69.34 | 70.45 | 365,540 | +1.93(+2.82%) |
May 12, 2022 | 67.79 | 69.25 | 67.27 | 68.52 | 533,785 | +0.10(+0.15%) |
May 11, 2022 | 69.65 | 70.69 | 68.35 | 68.42 | 575,539 | -1.50(-2.15%) |
May 10, 2022 | 70.93 | 71.19 | 69.10 | 69.92 | 493,528 | +0.18(+0.26%) |
May 09, 2022 | 70.99 | 71.24 | 69.41 | 69.74 | 511,070 | -2.43(-3.37%) |
May 06, 2022 | 72.43 | 72.96 | 71.18 | 72.17 | 385,917 | -0.73(-1.00%) |
May 05, 2022 | 75.10 | 75.14 | 72.11 | 72.90 | 403,713 | -3.04(-4.00%) |
May 04, 2022 | 73.88 | 76.05 | 73.08 | 75.94 | 343,157 | +2.13(+2.89%) |
May 03, 2022 | 73.62 | 74.20 | 73.25 | 73.81 | 428,911 | +0.24(+0.33%) |