Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.64 | 77.05 | 75.46 | 77.01 | 453,976 | +1.25(+1.66%) |
Apr 27, 2023 | 75.22 | 76.69 | 74.08 | 75.76 | 539,429 | +0.43(+0.57%) |
Apr 26, 2023 | 78.80 | 79.34 | 74.94 | 75.33 | 672,168 | -5.57(-6.89%) |
Apr 25, 2023 | 81.92 | 82.41 | 80.47 | 80.90 | 346,249 | -2.09(-2.52%) |
Apr 24, 2023 | 83.44 | 84.02 | 82.90 | 82.99 | 148,219 | -0.45(-0.54%) |
Apr 21, 2023 | 84.16 | 84.64 | 82.96 | 83.44 | 208,147 | -0.76(-0.90%) |
Apr 20, 2023 | 83.92 | 85.24 | 83.90 | 84.20 | 210,044 | +0.14(+0.16%) |
Apr 19, 2023 | 82.93 | 84.14 | 82.30 | 84.06 | 129,222 | +0.60(+0.72%) |
Apr 18, 2023 | 83.70 | 83.97 | 82.60 | 83.46 | 226,619 | -0.26(-0.31%) |
Apr 17, 2023 | 83.87 | 84.27 | 82.95 | 83.72 | 216,620 | +0.17(+0.20%) |
Apr 14, 2023 | 82.99 | 83.74 | 82.65 | 83.56 | 292,068 | +0.45(+0.54%) |
Apr 13, 2023 | 83.56 | 84.09 | 82.28 | 83.11 | 200,661 | -0.50(-0.59%) |
Apr 12, 2023 | 84.73 | 84.73 | 83.28 | 83.61 | 182,621 | -0.38(-0.45%) |
Apr 11, 2023 | 83.58 | 84.23 | 83.42 | 83.99 | 197,901 | +0.90(+1.09%) |
Apr 10, 2023 | 81.03 | 83.47 | 80.94 | 83.08 | 156,466 | +1.97(+2.42%) |
Apr 06, 2023 | 82.14 | 82.68 | 81.11 | 81.12 | 174,764 | -0.96(-1.17%) |
Apr 05, 2023 | 82.95 | 83.24 | 81.17 | 82.08 | 163,629 | -1.40(-1.68%) |
Apr 04, 2023 | 85.48 | 85.71 | 83.04 | 83.48 | 205,198 | -1.88(-2.20%) |
Apr 03, 2023 | 86.33 | 87.08 | 83.85 | 85.36 | 346,532 | -1.46(-1.68%) |
Mar 31, 2023 | 85.24 | 86.82 | 84.97 | 86.82 | 328,751 | +2.14(+2.53%) |
Mar 30, 2023 | 85.07 | 85.27 | 84.23 | 84.68 | 112,309 | +0.34(+0.40%) |
Mar 29, 2023 | 84.59 | 84.92 | 83.44 | 84.34 | 168,841 | +0.56(+0.67%) |
Mar 28, 2023 | 82.43 | 84.15 | 81.73 | 83.77 | 154,715 | +1.18(+1.43%) |
Mar 27, 2023 | 82.50 | 83.33 | 81.36 | 82.60 | 199,445 | +0.93(+1.14%) |
Mar 24, 2023 | 81.47 | 82.23 | 80.75 | 81.66 | 196,148 | -0.69(-0.84%) |
Mar 23, 2023 | 83.25 | 84.72 | 82.09 | 82.35 | 240,892 | -0.49(-0.59%) |
Mar 22, 2023 | 84.09 | 85.07 | 82.84 | 82.84 | 284,476 | -1.10(-1.31%) |
Mar 21, 2023 | 83.53 | 84.73 | 83.42 | 83.94 | 295,548 | +1.97(+2.40%) |
Mar 20, 2023 | 81.60 | 83.28 | 81.57 | 81.97 | 369,761 | +1.11(+1.37%) |
Mar 17, 2023 | 83.38 | 84.13 | 80.70 | 80.86 | 586,753 | -2.97(-3.54%) |
Mar 16, 2023 | 82.41 | 85.05 | 82.19 | 83.83 | 487,014 | +0.24(+0.29%) |
Mar 15, 2023 | 82.45 | 84.01 | 81.90 | 83.59 | 538,113 | -0.72(-0.85%) |
Mar 14, 2023 | 85.99 | 86.37 | 83.21 | 84.31 | 374,600 | +0.19(+0.23%) |
Mar 13, 2023 | 86.86 | 87.16 | 83.97 | 84.11 | 362,734 | -4.40(-4.97%) |
Mar 10, 2023 | 90.83 | 90.83 | 87.90 | 88.51 | 268,515 | -2.56(-2.81%) |
Mar 09, 2023 | 93.33 | 93.88 | 91.06 | 91.07 | 349,793 | -2.07(-2.22%) |
Mar 08, 2023 | 93.60 | 93.69 | 92.13 | 93.14 | 199,760 | -0.63(-0.67%) |
Mar 07, 2023 | 93.71 | 94.51 | 93.44 | 93.77 | 599,579 | +0.33(+0.35%) |
Mar 06, 2023 | 96.59 | 96.95 | 93.36 | 93.44 | 315,466 | -3.16(-3.27%) |
Mar 03, 2023 | 97.24 | 97.24 | 95.85 | 96.60 | 184,054 | -0.43(-0.44%) |
Mar 02, 2023 | 96.44 | 97.17 | 95.98 | 97.03 | 308,009 | -0.08(-0.08%) |
Mar 01, 2023 | 95.62 | 97.50 | 95.02 | 97.11 | 483,729 | +1.86(+1.95%) |
Feb 28, 2023 | 94.80 | 96.59 | 94.45 | 95.25 | 459,047 | +0.35(+0.37%) |
Feb 27, 2023 | 94.68 | 96.25 | 94.38 | 94.90 | 367,422 | +1.08(+1.15%) |
Feb 24, 2023 | 94.07 | 94.61 | 93.15 | 93.82 | 337,675 | -0.89(-0.93%) |
Feb 23, 2023 | 94.08 | 95.32 | 93.80 | 94.71 | 514,861 | +1.22(+1.30%) |
Feb 22, 2023 | 93.69 | 94.91 | 93.48 | 93.49 | 355,735 | +0.04(+0.04%) |
Feb 21, 2023 | 94.49 | 94.81 | 92.95 | 93.45 | 335,938 | -2.45(-2.56%) |
Feb 17, 2023 | 95.34 | 96.40 | 94.57 | 95.90 | 381,269 | +0.54(+0.56%) |
Feb 16, 2023 | 96.38 | 97.68 | 95.14 | 95.37 | 318,840 | -1.21(-1.25%) |
Feb 15, 2023 | 96.67 | 98.96 | 93.58 | 96.58 | 600,588 | +2.97(+3.17%) |
Feb 14, 2023 | 93.50 | 94.20 | 92.32 | 93.61 | 269,505 | -0.25(-0.27%) |
Feb 13, 2023 | 93.23 | 93.91 | 92.52 | 93.86 | 178,431 | +0.64(+0.68%) |
Feb 10, 2023 | 92.52 | 93.35 | 91.93 | 93.22 | 146,413 | +0.09(+0.09%) |
Feb 09, 2023 | 94.57 | 95.30 | 92.84 | 93.14 | 314,911 | -0.96(-1.02%) |
Feb 08, 2023 | 95.20 | 95.60 | 94.01 | 94.09 | 142,327 | -1.52(-1.59%) |
Feb 07, 2023 | 94.06 | 95.85 | 93.65 | 95.61 | 200,469 | +1.39(+1.48%) |
Feb 06, 2023 | 94.50 | 94.66 | 93.21 | 94.22 | 196,140 | -0.54(-0.57%) |
Feb 03, 2023 | 93.84 | 95.54 | 93.84 | 94.76 | 203,783 | -0.02(-0.02%) |
Feb 02, 2023 | 93.68 | 96.23 | 93.68 | 94.78 | 216,040 | +1.37(+1.47%) |
Feb 01, 2023 | 91.25 | 93.97 | 90.99 | 93.41 | 267,978 | +2.14(+2.34%) |
Jan 31, 2023 | 89.04 | 91.73 | 88.73 | 91.27 | 947,463 | +2.30(+2.59%) |
Jan 30, 2023 | 90.73 | 91.37 | 88.87 | 88.97 | 118,959 | -2.33(-2.55%) |
Jan 27, 2023 | 89.18 | 91.60 | 89.18 | 91.30 | 158,617 | +1.89(+2.12%) |
Jan 26, 2023 | 90.53 | 90.53 | 88.94 | 89.40 | 107,566 | -0.97(-1.07%) |
Jan 25, 2023 | 90.81 | 91.63 | 90.28 | 90.37 | 145,399 | -1.02(-1.11%) |
Jan 24, 2023 | 89.61 | 91.70 | 89.61 | 91.39 | 180,822 | +0.98(+1.08%) |
Jan 23, 2023 | 90.24 | 91.10 | 89.08 | 90.41 | 160,796 | +0.63(+0.70%) |
Jan 20, 2023 | 89.39 | 89.89 | 88.46 | 89.78 | 150,289 | +0.71(+0.79%) |
Jan 19, 2023 | 89.01 | 89.90 | 88.34 | 89.08 | 207,455 | -0.57(-0.64%) |
Jan 18, 2023 | 89.81 | 91.53 | 89.65 | 89.65 | 352,430 | +0.09(+0.10%) |
Jan 17, 2023 | 87.93 | 90.07 | 87.64 | 89.56 | 298,192 | +1.23(+1.39%) |
Jan 13, 2023 | 86.44 | 88.41 | 86.44 | 88.33 | 241,644 | +0.89(+1.02%) |
Jan 12, 2023 | 85.82 | 87.51 | 84.60 | 87.44 | 297,497 | +2.29(+2.69%) |
Jan 11, 2023 | 83.99 | 85.45 | 83.92 | 85.15 | 176,198 | +1.78(+2.13%) |
Jan 10, 2023 | 82.08 | 83.61 | 81.70 | 83.37 | 301,854 | +1.92(+2.36%) |
Jan 09, 2023 | 81.16 | 82.47 | 80.63 | 81.45 | 421,353 | +0.82(+1.02%) |
Jan 06, 2023 | 79.77 | 81.25 | 79.77 | 80.63 | 113,570 | +1.46(+1.84%) |
Jan 05, 2023 | 79.56 | 79.73 | 78.52 | 79.17 | 175,583 | -1.22(-1.52%) |
Jan 04, 2023 | 80.33 | 81.20 | 79.73 | 80.38 | 202,092 | +0.55(+0.69%) |
Jan 03, 2023 | 81.30 | 81.30 | 79.01 | 79.83 | 219,947 | -0.96(-1.18%) |
Dec 30, 2022 | 80.26 | 81.03 | 79.82 | 80.79 | 287,584 | -0.10(-0.12%) |
Dec 29, 2022 | 80.49 | 81.95 | 80.07 | 80.89 | 130,124 | +0.77(+0.97%) |
Dec 28, 2022 | 81.72 | 82.48 | 80.11 | 80.11 | 98,212 | -1.71(-2.09%) |
Dec 27, 2022 | 82.01 | 82.86 | 81.58 | 81.83 | 100,041 | -0.05(-0.06%) |
Dec 23, 2022 | 81.13 | 82.34 | 80.59 | 81.87 | 141,814 | +0.82(+1.01%) |
Dec 22, 2022 | 80.84 | 81.08 | 79.45 | 81.05 | 157,178 | -0.52(-0.64%) |
Dec 21, 2022 | 81.21 | 82.41 | 80.87 | 81.57 | 211,656 | +1.38(+1.72%) |
Dec 20, 2022 | 80.66 | 81.13 | 79.70 | 80.19 | 248,821 | -0.48(-0.60%) |
Dec 19, 2022 | 81.86 | 81.93 | 79.95 | 80.67 | 213,452 | -1.02(-1.25%) |
Dec 16, 2022 | 80.79 | 82.09 | 80.13 | 81.70 | 678,703 | -0.22(-0.27%) |
Dec 15, 2022 | 82.31 | 82.66 | 81.05 | 81.92 | 234,007 | -1.78(-2.13%) |
Dec 14, 2022 | 83.01 | 84.38 | 82.96 | 83.70 | 304,993 | +0.73(+0.89%) |
Dec 13, 2022 | 85.09 | 85.16 | 82.42 | 82.97 | 320,637 | +0.44(+0.54%) |
Dec 12, 2022 | 81.12 | 82.82 | 80.30 | 82.52 | 216,305 | +1.40(+1.73%) |
Dec 09, 2022 | 81.60 | 81.91 | 80.32 | 81.12 | 203,759 | -0.96(-1.17%) |
Dec 08, 2022 | 83.04 | 84.09 | 81.57 | 82.08 | 272,144 | -0.73(-0.88%) |
Dec 07, 2022 | 82.79 | 83.62 | 82.09 | 82.80 | 204,007 | -0.22(-0.27%) |
Dec 06, 2022 | 84.19 | 84.86 | 81.26 | 83.02 | 415,054 | -1.32(-1.57%) |
Dec 05, 2022 | 87.01 | 87.01 | 84.04 | 84.35 | 393,074 | -2.98(-3.41%) |
Dec 02, 2022 | 87.88 | 88.64 | 87.09 | 87.33 | 305,267 | -1.02(-1.16%) |
Dec 01, 2022 | 90.36 | 90.63 | 87.90 | 88.35 | 324,265 | -2.03(-2.25%) |
Nov 30, 2022 | 89.64 | 90.40 | 88.12 | 90.38 | 450,321 | +0.47(+0.53%) |
Nov 29, 2022 | 90.01 | 90.94 | 89.31 | 89.91 | 406,470 | +0.73(+0.82%) |
Nov 28, 2022 | 91.84 | 92.71 | 88.76 | 89.17 | 519,399 | -3.68(-3.97%) |
Nov 25, 2022 | 90.41 | 94.03 | 90.41 | 92.86 | 405,769 | +2.05(+2.26%) |
Nov 23, 2022 | 89.72 | 91.54 | 89.26 | 90.81 | 482,674 | +0.65(+0.72%) |
Nov 22, 2022 | 87.77 | 90.48 | 87.54 | 90.16 | 585,550 | +2.91(+3.34%) |
Nov 21, 2022 | 86.64 | 88.09 | 86.26 | 87.25 | 594,174 | +0.09(+0.10%) |
Nov 18, 2022 | 86.52 | 87.47 | 85.54 | 87.16 | 886,871 | +1.73(+2.03%) |
Nov 17, 2022 | 81.83 | 85.82 | 81.83 | 85.43 | 859,355 | +2.03(+2.43%) |
Nov 16, 2022 | 83.80 | 83.96 | 81.78 | 83.41 | 622,937 | -1.11(-1.32%) |
Nov 15, 2022 | 85.03 | 85.97 | 83.86 | 84.52 | 740,592 | +0.87(+1.04%) |
Nov 14, 2022 | 83.11 | 85.60 | 82.67 | 83.65 | 1,049,172 | -1.49(-1.75%) |
Nov 11, 2022 | 85.10 | 86.37 | 84.96 | 85.13 | 671,384 | +0.48(+0.57%) |
Nov 10, 2022 | 81.79 | 85.22 | 81.78 | 84.65 | 706,353 | +4.87(+6.10%) |
Nov 09, 2022 | 81.15 | 82.18 | 79.69 | 79.79 | 439,764 | -2.20(-2.68%) |
Nov 08, 2022 | 81.47 | 84.65 | 81.21 | 81.98 | 780,580 | +0.69(+0.85%) |
Nov 07, 2022 | 80.02 | 81.63 | 79.71 | 81.29 | 419,484 | +1.28(+1.60%) |
Nov 04, 2022 | 78.18 | 80.33 | 77.90 | 80.02 | 699,286 | +2.59(+3.35%) |
Nov 03, 2022 | 75.42 | 78.44 | 75.21 | 77.42 | 535,517 | +0.46(+0.60%) |
Nov 02, 2022 | 79.04 | 76.91 | 76.96 | 762,944 | -2.76(-3.47%) | |
Nov 01, 2022 | 78.43 | 80.37 | 78.25 | 79.73 | 844,014 | +2.44(+3.15%) |
Oct 31, 2022 | 78.14 | 79.44 | 77.13 | 77.29 | 774,403 | -1.14(-1.46%) |
Oct 28, 2022 | 78.84 | 80.04 | 77.28 | 78.43 | 640,601 | -0.29(-0.37%) |
Oct 27, 2022 | 79.87 | 81.79 | 78.21 | 78.72 | 670,039 | -0.10(-0.12%) |
Oct 26, 2022 | 73.27 | 79.43 | 72.48 | 78.82 | 1,111,464 | +7.17(+10.01%) |
Oct 25, 2022 | 69.77 | 72.63 | 69.65 | 71.65 | 544,266 | +1.15(+1.63%) |
Oct 24, 2022 | 71.96 | 72.30 | 70.44 | 70.49 | 432,660 | -0.78(-1.09%) |
Oct 21, 2022 | 71.09 | 71.69 | 69.58 | 71.27 | 513,536 | -0.03(-0.04%) |
Oct 20, 2022 | 72.70 | 73.55 | 70.97 | 71.30 | 523,123 | -1.83(-2.51%) |
Oct 19, 2022 | 74.87 | 74.97 | 72.19 | 73.13 | 479,144 | -1.92(-2.56%) |
Oct 18, 2022 | 75.49 | 76.70 | 74.67 | 75.05 | 450,850 | +0.82(+1.10%) |
Oct 17, 2022 | 74.83 | 75.99 | 74.05 | 74.24 | 906,849 | +0.85(+1.16%) |
Oct 14, 2022 | 75.97 | 75.97 | 73.05 | 73.38 | 398,151 | -2.25(-2.97%) |
Oct 13, 2022 | 74.73 | 76.40 | 73.57 | 75.63 | 422,666 | -0.64(-0.84%) |
Oct 12, 2022 | 76.03 | 77.22 | 75.23 | 76.27 | 357,033 | +0.14(+0.19%) |
Oct 11, 2022 | 77.42 | 77.70 | 75.55 | 76.13 | 507,160 | -2.03(-2.59%) |
Oct 10, 2022 | 76.29 | 78.30 | 75.39 | 78.15 | 347,722 | +2.23(+2.93%) |
Oct 07, 2022 | 78.01 | 78.01 | 75.75 | 75.93 | 324,162 | -2.69(-3.42%) |
Oct 06, 2022 | 76.74 | 79.17 | 76.59 | 78.61 | 497,718 | +1.22(+1.58%) |
Oct 05, 2022 | 75.23 | 78.67 | 75.14 | 77.40 | 532,238 | +1.51(+1.99%) |
Oct 04, 2022 | 75.43 | 76.99 | 75.28 | 75.89 | 1,191,946 | +1.58(+2.13%) |
Oct 03, 2022 | 73.02 | 75.05 | 72.26 | 74.30 | 448,325 | +1.83(+2.53%) |
Sep 30, 2022 | 71.04 | 74.49 | 71.00 | 72.47 | 562,732 | +1.35(+1.90%) |
Sep 29, 2022 | 72.91 | 73.40 | 71.04 | 71.12 | 911,559 | -2.72(-3.68%) |
Sep 28, 2022 | 72.86 | 74.07 | 70.30 | 73.83 | 1,234,557 | +0.60(+0.83%) |
Sep 27, 2022 | 64.33 | 75.76 | 63.57 | 73.23 | 4,000,378 | +9.38(+14.69%) |
Sep 26, 2022 | 63.98 | 64.94 | 63.78 | 63.85 | 507,873 | -0.36(-0.55%) |
Sep 23, 2022 | 65.85 | 66.04 | 63.06 | 64.21 | 1,541,269 | -2.52(-3.78%) |
Sep 22, 2022 | 68.84 | 68.84 | 66.71 | 66.73 | 528,824 | -2.05(-2.99%) |
Sep 21, 2022 | 69.36 | 70.12 | 68.75 | 68.78 | 570,763 | -0.55(-0.79%) |
Sep 20, 2022 | 69.48 | 69.63 | 68.49 | 69.33 | 628,695 | -0.87(-1.24%) |
Sep 19, 2022 | 68.53 | 70.65 | 68.53 | 70.21 | 348,597 | +1.41(+2.05%) |
Sep 16, 2022 | 69.71 | 70.31 | 68.18 | 68.79 | 829,310 | -2.65(-3.71%) |
Sep 15, 2022 | 71.89 | 72.57 | 70.92 | 71.44 | 489,104 | -0.70(-0.97%) |
Sep 14, 2022 | 73.22 | 73.22 | 70.25 | 72.14 | 653,848 | -1.28(-1.74%) |
Sep 13, 2022 | 74.62 | 74.99 | 72.96 | 73.42 | 545,264 | -3.07(-4.02%) |
Sep 12, 2022 | 75.37 | 76.69 | 75.27 | 76.49 | 690,354 | +1.78(+2.38%) |
Sep 09, 2022 | 72.65 | 75.00 | 72.32 | 74.72 | 475,103 | +2.94(+4.09%) |
Sep 08, 2022 | 71.10 | 71.83 | 69.69 | 71.78 | 773,131 | +0.18(+0.25%) |
Sep 07, 2022 | 70.45 | 71.60 | 69.84 | 71.60 | 668,008 | +0.71(+1.00%) |
Sep 06, 2022 | 71.49 | 72.03 | 70.49 | 70.89 | 322,544 | -0.51(-0.71%) |
Sep 02, 2022 | 73.35 | 73.39 | 71.09 | 71.40 | 347,618 | -1.17(-1.61%) |
Sep 01, 2022 | 72.40 | 72.93 | 71.68 | 72.57 | 728,296 | -0.82(-1.11%) |
Aug 31, 2022 | 76.19 | 76.52 | 72.49 | 73.38 | 766,026 | -2.91(-3.81%) |
Aug 30, 2022 | 77.66 | 77.69 | 75.91 | 76.29 | 525,113 | -1.10(-1.43%) |
Aug 29, 2022 | 76.99 | 77.76 | 76.22 | 77.40 | 470,478 | +0.24(+0.31%) |
Aug 26, 2022 | 79.63 | 79.87 | 77.09 | 77.16 | 217,496 | -2.69(-3.37%) |
Aug 25, 2022 | 78.34 | 79.85 | 78.34 | 79.84 | 222,178 | +1.77(+2.26%) |
Aug 24, 2022 | 77.61 | 78.37 | 77.46 | 78.08 | 433,312 | +0.76(+0.98%) |
Aug 23, 2022 | 76.54 | 77.64 | 76.54 | 77.32 | 264,178 | +0.65(+0.85%) |
Aug 22, 2022 | 76.80 | 76.97 | 75.92 | 76.67 | 243,100 | -1.17(-1.50%) |
Aug 19, 2022 | 78.62 | 78.72 | 77.66 | 77.84 | 274,071 | -1.49(-1.88%) |
Aug 18, 2022 | 78.13 | 79.33 | 78.13 | 79.33 | 237,904 | +0.86(+1.09%) |
Aug 17, 2022 | 79.08 | 79.25 | 77.86 | 78.47 | 285,022 | -1.46(-1.82%) |
Aug 16, 2022 | 78.66 | 79.94 | 78.53 | 79.93 | 392,551 | +1.50(+1.91%) |
Aug 15, 2022 | 78.30 | 78.85 | 78.24 | 78.43 | 429,411 | -0.66(-0.83%) |
Aug 12, 2022 | 78.82 | 79.60 | 78.78 | 79.09 | 303,621 | +0.26(+0.33%) |
Aug 11, 2022 | 78.23 | 79.67 | 78.10 | 78.83 | 295,611 | +0.90(+1.15%) |
Aug 10, 2022 | 76.23 | 78.59 | 76.08 | 77.93 | 460,084 | +2.39(+3.17%) |
Aug 09, 2022 | 75.70 | 76.09 | 75.04 | 75.54 | 403,796 | -0.48(-0.63%) |
Aug 08, 2022 | 74.99 | 77.34 | 74.99 | 76.02 | 778,610 | +1.46(+1.96%) |
Aug 05, 2022 | 73.60 | 75.20 | 73.22 | 74.56 | 374,736 | +0.38(+0.51%) |
Aug 04, 2022 | 73.39 | 74.68 | 73.39 | 74.18 | 334,312 | +0.79(+1.08%) |
Aug 03, 2022 | 72.87 | 73.92 | 72.73 | 73.39 | 231,155 | +0.64(+0.88%) |
Aug 02, 2022 | 73.65 | 73.70 | 72.46 | 72.75 | 555,515 | -0.95(-1.29%) |
Aug 01, 2022 | 73.80 | 75.01 | 73.59 | 73.70 | 389,151 | -0.92(-1.24%) |
Jul 29, 2022 | 73.42 | 74.99 | 73.03 | 74.63 | 546,230 | +0.88(+1.19%) |
Jul 28, 2022 | 73.88 | 73.88 | 71.20 | 73.75 | 423,156 | +0.78(+1.07%) |
Jul 27, 2022 | 73.17 | 73.53 | 70.07 | 72.97 | 507,215 | +2.30(+3.25%) |
Jul 26, 2022 | 70.84 | 71.14 | 69.94 | 70.67 | 271,641 | -0.45(-0.63%) |
Jul 25, 2022 | 71.26 | 71.40 | 70.32 | 71.12 | 329,307 | +0.03(+0.04%) |
Jul 22, 2022 | 71.21 | 71.63 | 70.55 | 71.09 | 265,855 | -0.10(-0.13%) |
Jul 21, 2022 | 71.66 | 71.73 | 70.84 | 71.19 | 388,901 | -0.83(-1.15%) |
Jul 20, 2022 | 71.83 | 72.36 | 71.04 | 72.02 | 552,050 | +0.46(+0.64%) |
Jul 19, 2022 | 69.44 | 71.65 | 69.40 | 71.56 | 848,089 | +3.18(+4.65%) |
Jul 18, 2022 | 69.62 | 70.86 | 68.04 | 68.38 | 601,854 | -0.80(-1.16%) |
Jul 15, 2022 | 69.08 | 69.85 | 68.42 | 69.18 | 460,790 | +1.50(+2.21%) |
Jul 14, 2022 | 67.39 | 67.91 | 66.71 | 67.68 | 287,674 | -0.54(-0.80%) |
Jul 13, 2022 | 67.60 | 68.56 | 66.72 | 68.22 | 315,928 | -0.11(-0.17%) |
Jul 12, 2022 | 68.41 | 69.67 | 67.80 | 68.34 | 300,554 | -0.24(-0.35%) |
Jul 11, 2022 | 68.27 | 69.18 | 67.99 | 68.58 | 230,714 | -0.36(-0.53%) |
Jul 08, 2022 | 69.20 | 69.43 | 68.04 | 68.94 | 254,617 | -0.02(-0.03%) |
Jul 07, 2022 | 67.69 | 69.25 | 67.19 | 68.96 | 422,117 | +2.11(+3.15%) |
Jul 06, 2022 | 68.15 | 68.40 | 65.37 | 66.85 | 702,280 | -1.09(-1.60%) |
Jul 05, 2022 | 67.35 | 67.96 | 66.19 | 67.94 | 273,814 | -0.75(-1.10%) |
Jul 01, 2022 | 67.63 | 68.93 | 67.17 | 68.69 | 335,203 | +0.98(+1.45%) |
Jun 30, 2022 | 66.39 | 67.76 | 65.35 | 67.71 | 611,416 | +0.54(+0.81%) |
Jun 29, 2022 | 68.08 | 68.08 | 65.95 | 67.17 | 318,501 | -0.81(-1.19%) |
Jun 28, 2022 | 68.73 | 69.69 | 67.75 | 67.98 | 301,060 | -0.18(-0.27%) |
Jun 27, 2022 | 68.08 | 69.94 | 67.46 | 68.16 | 429,078 | +0.37(+0.55%) |
Jun 24, 2022 | 67.80 | 70.01 | 67.24 | 67.79 | 865,564 | +0.75(+1.12%) |
Jun 23, 2022 | 68.22 | 69.00 | 66.09 | 67.03 | 687,667 | -1.19(-1.75%) |
Jun 22, 2022 | 67.18 | 68.57 | 66.84 | 68.22 | 559,373 | -0.25(-0.36%) |
Jun 21, 2022 | 69.99 | 70.49 | 68.40 | 68.47 | 1,478,512 | -0.48(-0.69%) |
Jun 17, 2022 | 68.89 | 69.48 | 67.14 | 68.95 | 1,408,303 | +0.77(+1.13%) |
Jun 16, 2022 | 70.99 | 71.21 | 67.46 | 68.18 | 866,517 | -4.47(-6.15%) |
Jun 15, 2022 | 72.65 | 73.84 | 71.78 | 72.65 | 593,363 | +0.19(+0.26%) |
Jun 14, 2022 | 72.06 | 74.34 | 72.06 | 72.46 | 708,211 | +1.16(+1.63%) |
Jun 13, 2022 | 71.69 | 72.80 | 71.02 | 71.29 | 680,488 | -2.49(-3.37%) |
Jun 10, 2022 | 74.31 | 75.21 | 73.67 | 73.78 | 493,645 | -2.04(-2.69%) |
Jun 09, 2022 | 76.82 | 77.48 | 75.78 | 75.82 | 456,642 | -1.37(-1.78%) |
Jun 08, 2022 | 77.71 | 78.73 | 76.47 | 77.19 | 560,050 | -1.37(-1.75%) |
Jun 07, 2022 | 78.64 | 79.31 | 77.37 | 78.56 | 419,175 | -1.32(-1.66%) |
Jun 06, 2022 | 79.49 | 80.39 | 78.44 | 79.89 | 814,525 | +2.13(+2.75%) |
Jun 03, 2022 | 76.03 | 78.24 | 75.29 | 77.75 | 533,349 | +1.11(+1.44%) |
Jun 02, 2022 | 76.13 | 77.01 | 75.51 | 76.65 | 723,571 | +0.85(+1.12%) |
Jun 01, 2022 | 76.66 | 77.33 | 75.57 | 75.80 | 648,498 | -0.45(-0.59%) |
May 31, 2022 | 75.65 | 76.63 | 74.43 | 76.25 | 663,027 | -0.08(-0.10%) |
May 27, 2022 | 75.05 | 77.03 | 74.28 | 76.32 | 646,611 | +1.53(+2.05%) |
May 26, 2022 | 74.47 | 76.24 | 74.25 | 74.79 | 488,834 | +0.74(+1.00%) |
May 25, 2022 | 74.38 | 76.35 | 73.99 | 74.05 | 568,118 | -0.48(-0.64%) |
May 24, 2022 | 73.85 | 75.86 | 73.00 | 74.52 | 615,781 | +0.14(+0.19%) |
May 23, 2022 | 75.90 | 76.62 | 73.93 | 74.38 | 1,408,121 | -1.28(-1.69%) |
May 20, 2022 | 76.25 | 76.79 | 74.23 | 75.66 | 873,255 | +0.09(+0.11%) |
May 19, 2022 | 75.90 | 77.24 | 73.06 | 75.57 | 1,374,633 | -0.81(-1.07%) |
May 18, 2022 | 80.12 | 80.40 | 74.82 | 76.38 | 1,532,411 | -4.19(-5.20%) |
May 17, 2022 | 79.51 | 81.82 | 78.91 | 80.58 | 1,434,649 | +1.88(+2.39%) |
May 16, 2022 | 78.04 | 81.48 | 78.02 | 78.69 | 2,299,327 | -0.44(-0.55%) |
May 13, 2022 | 68.40 | 80.88 | 67.93 | 79.13 | 7,396,049 | +11.51(+17.03%) |
May 12, 2022 | 65.92 | 67.63 | 65.60 | 67.62 | 808,173 | +0.95(+1.42%) |
May 11, 2022 | 67.73 | 69.23 | 66.57 | 66.67 | 697,070 | -0.93(-1.37%) |
May 10, 2022 | 70.05 | 70.47 | 67.06 | 67.60 | 1,426,908 | -1.37(-1.99%) |
May 09, 2022 | 69.30 | 70.01 | 68.25 | 68.97 | 683,845 | -1.33(-1.90%) |
May 06, 2022 | 70.08 | 71.06 | 68.45 | 70.30 | 1,503,805 | -0.12(-0.17%) |
May 05, 2022 | 71.18 | 71.85 | 69.25 | 70.43 | 876,534 | -1.20(-1.68%) |
May 04, 2022 | 68.93 | 71.67 | 68.93 | 71.63 | 552,988 | +2.67(+3.87%) |
May 03, 2022 | 66.80 | 69.13 | 66.79 | 68.96 | 952,215 | +1.75(+2.60%) |