Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.95 | 72.54 | 71.89 | 72.50 | 282,855 | +0.49(+0.68%) |
Apr 27, 2023 | 71.21 | 72.01 | 71.07 | 72.00 | 551,372 | +0.95(+1.33%) |
Apr 26, 2023 | 71.50 | 71.65 | 70.94 | 71.06 | 259,754 | -1.01(-1.40%) |
Apr 25, 2023 | 72.65 | 72.73 | 72.03 | 72.06 | 304,093 | -0.76(-1.04%) |
Apr 24, 2023 | 72.61 | 72.89 | 72.56 | 72.82 | 417,306 | +0.25(+0.34%) |
Apr 21, 2023 | 72.77 | 72.87 | 72.32 | 72.57 | 277,803 | -0.06(-0.08%) |
Apr 20, 2023 | 72.48 | 72.73 | 72.35 | 72.63 | 299,958 | -0.05(-0.07%) |
Apr 19, 2023 | 72.89 | 72.89 | 72.46 | 72.68 | 342,383 | -0.24(-0.32%) |
Apr 18, 2023 | 73.25 | 73.28 | 72.70 | 72.92 | 271,769 | -0.14(-0.19%) |
Apr 17, 2023 | 72.78 | 73.06 | 72.61 | 73.06 | 500,136 | +0.26(+0.35%) |
Apr 14, 2023 | 73.17 | 73.32 | 72.53 | 72.80 | 412,501 | -0.35(-0.49%) |
Apr 13, 2023 | 72.73 | 73.25 | 72.35 | 73.16 | 307,187 | +0.63(+0.87%) |
Apr 12, 2023 | 72.73 | 73.00 | 72.40 | 72.53 | 437,174 | -0.04(-0.05%) |
Apr 11, 2023 | 72.47 | 72.74 | 72.39 | 72.56 | 432,859 | +0.26(+0.35%) |
Apr 10, 2023 | 71.79 | 72.31 | 71.79 | 72.31 | 638,354 | +0.21(+0.29%) |
Apr 06, 2023 | 72.02 | 72.20 | 71.87 | 72.10 | 624,751 | +0.12(+0.16%) |
Apr 05, 2023 | 71.87 | 72.16 | 71.83 | 71.98 | 739,995 | +0.21(+0.29%) |
Apr 04, 2023 | 72.53 | 72.55 | 71.58 | 71.78 | 590,715 | -0.62(-0.86%) |
Apr 03, 2023 | 72.01 | 72.46 | 71.92 | 72.40 | 411,769 | +0.48(+0.67%) |
Mar 31, 2023 | 71.49 | 71.98 | 71.41 | 71.91 | 430,351 | +0.72(+1.01%) |
Mar 30, 2023 | 71.35 | 71.35 | 70.88 | 71.19 | 692,083 | +0.21(+0.29%) |
Mar 29, 2023 | 70.78 | 71.02 | 70.58 | 70.99 | 390,230 | +0.71(+1.01%) |
Mar 28, 2023 | 70.34 | 70.65 | 70.11 | 70.28 | 273,794 | -0.03(-0.04%) |
Mar 27, 2023 | 70.40 | 70.59 | 70.14 | 70.31 | 363,469 | +0.38(+0.55%) |
Mar 24, 2023 | 69.10 | 69.94 | 68.72 | 69.92 | 345,187 | +0.69(+1.00%) |
Mar 23, 2023 | 69.64 | 70.16 | 68.88 | 69.23 | 304,144 | -0.27(-0.38%) |
Mar 22, 2023 | 70.55 | 70.85 | 69.50 | 69.50 | 366,632 | -1.11(-1.57%) |
Mar 21, 2023 | 70.48 | 70.70 | 70.07 | 70.61 | 335,060 | +0.45(+0.64%) |
Mar 20, 2023 | 69.40 | 70.20 | 69.40 | 70.15 | 404,103 | +0.96(+1.39%) |
Mar 17, 2023 | 70.06 | 70.06 | 68.94 | 69.19 | 257,908 | -0.87(-1.25%) |
Mar 16, 2023 | 69.10 | 70.11 | 68.90 | 70.06 | 326,020 | +0.74(+1.06%) |
Mar 15, 2023 | 69.22 | 69.40 | 68.62 | 69.33 | 456,256 | -0.62(-0.88%) |
Mar 14, 2023 | 70.11 | 70.25 | 69.22 | 69.95 | 313,976 | +0.63(+0.91%) |
Mar 13, 2023 | 69.01 | 70.14 | 68.86 | 69.32 | 601,748 | -0.10(-0.14%) |
Mar 10, 2023 | 70.28 | 70.50 | 69.19 | 69.42 | 462,773 | -0.79(-1.12%) |
Mar 09, 2023 | 71.53 | 71.53 | 69.99 | 70.20 | 423,342 | -0.98(-1.38%) |
Mar 08, 2023 | 71.38 | 71.47 | 70.80 | 71.18 | 302,038 | -0.25(-0.34%) |
Mar 07, 2023 | 72.60 | 72.60 | 71.29 | 71.43 | 253,356 | -1.04(-1.44%) |
Mar 06, 2023 | 72.49 | 72.76 | 72.32 | 72.47 | 257,125 | +0.02(+0.03%) |
Mar 03, 2023 | 72.06 | 72.47 | 71.67 | 72.45 | 283,294 | +0.58(+0.81%) |
Mar 02, 2023 | 71.12 | 72.04 | 71.02 | 71.87 | 268,589 | +0.45(+0.63%) |
Mar 01, 2023 | 71.08 | 71.52 | 71.05 | 71.42 | 340,463 | +0.14(+0.19%) |
Feb 28, 2023 | 71.85 | 71.85 | 71.24 | 71.28 | 300,270 | -0.56(-0.78%) |
Feb 27, 2023 | 72.23 | 72.41 | 71.66 | 71.84 | 256,304 | +0.19(+0.26%) |
Feb 24, 2023 | 71.73 | 71.85 | 71.28 | 71.66 | 254,200 | -0.59(-0.82%) |
Feb 23, 2023 | 72.35 | 72.51 | 71.62 | 72.24 | 220,552 | +0.18(+0.25%) |
Feb 22, 2023 | 72.39 | 72.47 | 71.80 | 72.07 | 399,405 | -0.13(-0.18%) |
Feb 21, 2023 | 72.89 | 73.01 | 72.14 | 72.20 | 331,612 | -1.12(-1.53%) |
Feb 17, 2023 | 72.75 | 73.40 | 72.55 | 73.31 | 238,022 | +0.53(+0.73%) |
Feb 16, 2023 | 72.84 | 73.34 | 72.63 | 72.78 | 344,984 | -0.57(-0.78%) |
Feb 15, 2023 | 73.09 | 73.37 | 72.78 | 73.35 | 410,189 | +0.08(+0.11%) |
Feb 14, 2023 | 73.88 | 73.88 | 72.88 | 73.28 | 497,029 | -0.58(-0.78%) |
Feb 13, 2023 | 73.43 | 73.87 | 73.39 | 73.85 | 309,548 | +0.54(+0.74%) |
Feb 10, 2023 | 72.79 | 73.37 | 72.68 | 73.31 | 304,311 | +0.54(+0.74%) |
Feb 09, 2023 | 73.85 | 73.85 | 72.62 | 72.77 | 425,291 | -0.52(-0.71%) |
Feb 08, 2023 | 73.35 | 73.62 | 73.15 | 73.30 | 633,200 | -0.40(-0.55%) |
Feb 07, 2023 | 73.26 | 73.85 | 72.72 | 73.70 | 459,005 | +0.18(+0.24%) |
Feb 06, 2023 | 73.57 | 73.76 | 73.38 | 73.52 | 347,836 | -0.22(-0.29%) |
Feb 03, 2023 | 74.03 | 74.09 | 73.48 | 73.74 | 386,649 | -0.31(-0.42%) |
Feb 02, 2023 | 74.16 | 74.16 | 73.44 | 74.05 | 738,191 | -0.32(-0.44%) |
Feb 01, 2023 | 74.12 | 74.82 | 73.44 | 74.38 | 573,393 | +0.10(+0.13%) |
Jan 31, 2023 | 73.57 | 74.31 | 73.43 | 74.28 | 412,177 | +0.92(+1.26%) |
Jan 30, 2023 | 73.55 | 74.06 | 73.31 | 73.35 | 403,460 | -0.31(-0.43%) |
Jan 27, 2023 | 74.00 | 74.19 | 73.59 | 73.67 | 476,952 | -0.46(-0.62%) |
Jan 26, 2023 | 74.22 | 74.22 | 73.55 | 74.13 | 369,763 | +0.23(+0.31%) |
Jan 25, 2023 | 73.50 | 73.91 | 73.00 | 73.90 | 346,517 | -0.20(-0.27%) |
Jan 24, 2023 | 73.98 | 74.68 | 73.30 | 74.10 | 474,345 | +0.14(+0.19%) |
Jan 23, 2023 | 73.66 | 74.37 | 73.48 | 73.96 | 406,361 | +0.36(+0.49%) |
Jan 20, 2023 | 73.01 | 73.66 | 72.68 | 73.60 | 448,672 | +0.65(+0.89%) |
Jan 19, 2023 | 73.21 | 73.32 | 72.88 | 72.95 | 523,180 | -0.50(-0.68%) |
Jan 18, 2023 | 74.75 | 74.79 | 73.38 | 73.45 | 686,202 | -1.26(-1.68%) |
Jan 17, 2023 | 75.25 | 75.34 | 74.57 | 74.71 | 548,209 | -0.48(-0.64%) |
Jan 13, 2023 | 74.86 | 75.34 | 74.86 | 75.19 | 563,695 | -0.10(-0.13%) |
Jan 12, 2023 | 75.36 | 75.63 | 74.83 | 75.29 | 426,489 | -0.01(-0.01%) |
Jan 11, 2023 | 74.86 | 75.30 | 74.63 | 75.30 | 422,520 | +0.73(+0.97%) |
Jan 10, 2023 | 74.18 | 74.57 | 74.10 | 74.57 | 375,676 | +0.32(+0.44%) |
Jan 09, 2023 | 74.71 | 75.27 | 74.15 | 74.25 | 412,421 | -0.36(-0.49%) |
Jan 06, 2023 | 73.70 | 74.81 | 73.39 | 74.61 | 386,129 | +1.67(+2.29%) |
Jan 05, 2023 | 73.41 | 73.44 | 72.83 | 72.94 | 478,721 | -0.77(-1.04%) |
Jan 04, 2023 | 73.89 | 74.18 | 73.33 | 73.71 | 434,133 | +0.26(+0.35%) |
Jan 03, 2023 | 73.84 | 73.91 | 72.88 | 73.45 | 577,763 | -0.14(-0.19%) |
Dec 30, 2022 | 73.73 | 73.73 | 72.81 | 73.59 | 423,859 | -0.38(-0.52%) |
Dec 29, 2022 | 73.57 | 74.13 | 73.40 | 73.97 | 442,047 | +0.91(+1.25%) |
Dec 28, 2022 | 73.81 | 74.18 | 73.04 | 73.06 | 443,076 | -0.72(-0.97%) |
Dec 27, 2022 | 73.85 | 74.03 | 73.51 | 73.78 | 388,982 | -0.06(-0.08%) |
Dec 23, 2022 | 73.44 | 73.84 | 73.06 | 73.84 | 611,112 | +0.31(+0.42%) |
Dec 22, 2022 | 73.60 | 73.60 | 72.46 | 73.53 | 826,367 | -0.52(-0.70%) |
Dec 21, 2022 | 73.37 | 74.20 | 73.37 | 74.05 | 430,882 | +0.96(+1.31%) |
Dec 20, 2022 | 73.14 | 73.42 | 72.83 | 73.09 | 465,058 | -0.02(-0.03%) |
Dec 19, 2022 | 73.49 | 73.71 | 72.73 | 73.11 | 473,420 | -0.46(-0.62%) |
Dec 16, 2022 | 73.54 | 73.78 | 73.02 | 73.57 | 555,727 | -0.73(-0.99%) |
Dec 15, 2022 | 75.21 | 75.28 | 73.97 | 74.30 | 562,499 | -1.59(-2.10%) |
Dec 14, 2022 | 76.23 | 76.87 | 75.48 | 75.90 | 540,224 | -0.25(-0.33%) |
Dec 13, 2022 | 77.60 | 77.60 | 75.77 | 76.15 | 456,772 | +0.23(+0.31%) |
Dec 12, 2022 | 75.04 | 76.00 | 75.03 | 75.92 | 373,996 | +0.92(+1.23%) |
Dec 09, 2022 | 75.72 | 75.75 | 74.88 | 75.00 | 461,275 | -0.79(-1.05%) |
Dec 08, 2022 | 75.53 | 75.96 | 75.40 | 75.79 | 357,644 | +0.40(+0.53%) |
Dec 07, 2022 | 75.17 | 75.65 | 75.11 | 75.39 | 302,094 | +0.22(+0.30%) |
Dec 06, 2022 | 76.00 | 76.00 | 74.79 | 75.16 | 561,734 | -0.84(-1.11%) |
Dec 05, 2022 | 76.51 | 76.51 | 75.69 | 76.00 | 277,268 | -1.02(-1.32%) |
Dec 02, 2022 | 76.10 | 77.29 | 76.10 | 77.02 | 655,273 | +0.22(+0.28%) |
Dec 01, 2022 | 76.99 | 77.09 | 76.28 | 76.81 | 523,217 | +0.11(+0.14%) |
Nov 30, 2022 | 74.94 | 76.70 | 74.52 | 76.70 | 474,520 | +1.78(+2.38%) |
Nov 29, 2022 | 74.98 | 75.08 | 74.49 | 74.92 | 302,626 | -0.02(-0.03%) |
Nov 28, 2022 | 75.64 | 75.85 | 74.82 | 74.94 | 343,802 | -1.05(-1.38%) |
Nov 25, 2022 | 75.68 | 76.01 | 75.68 | 75.98 | 162,558 | +0.42(+0.56%) |
Nov 23, 2022 | 75.51 | 75.84 | 75.39 | 75.56 | 393,076 | +0.10(+0.13%) |
Nov 22, 2022 | 75.10 | 75.52 | 74.99 | 75.47 | 392,060 | +0.67(+0.90%) |
Nov 21, 2022 | 74.45 | 74.93 | 74.38 | 74.79 | 399,941 | +0.35(+0.47%) |
Nov 18, 2022 | 74.51 | 74.69 | 73.95 | 74.44 | 472,907 | +0.68(+0.93%) |
Nov 17, 2022 | 73.28 | 73.84 | 73.03 | 73.75 | 341,909 | -0.14(-0.19%) |
Nov 16, 2022 | 74.10 | 74.32 | 73.73 | 73.89 | 370,331 | -0.19(-0.25%) |
Nov 15, 2022 | 74.34 | 74.48 | 73.47 | 74.08 | 543,723 | +0.51(+0.69%) |
Nov 14, 2022 | 73.76 | 74.43 | 73.50 | 73.57 | 316,456 | -0.37(-0.50%) |
Nov 11, 2022 | 74.28 | 74.28 | 73.37 | 73.94 | 347,631 | -0.31(-0.42%) |
Nov 10, 2022 | 73.73 | 74.34 | 73.17 | 74.25 | 409,522 | +2.59(+3.62%) |
Nov 09, 2022 | 72.44 | 72.74 | 71.52 | 71.66 | 293,736 | -0.93(-1.28%) |
Nov 08, 2022 | 72.16 | 73.14 | 71.89 | 72.59 | 467,296 | +0.71(+0.99%) |
Nov 07, 2022 | 71.52 | 72.07 | 71.28 | 71.88 | 276,285 | +0.58(+0.81%) |
Nov 04, 2022 | 71.27 | 71.63 | 70.28 | 71.30 | 306,389 | +0.79(+1.12%) |
Nov 03, 2022 | 70.00 | 70.86 | 69.72 | 70.51 | 389,346 | -0.36(-0.51%) |
Nov 02, 2022 | 72.27 | 70.86 | 70.87 | 352,730 | -1.43(-1.98%) | |
Nov 01, 2022 | 72.48 | 72.76 | 71.79 | 72.30 | 497,802 | +0.12(+0.16%) |
Oct 31, 2022 | 72.01 | 72.45 | 71.90 | 72.18 | 291,163 | -0.24(-0.34%) |
Oct 28, 2022 | 70.94 | 72.50 | 70.94 | 72.42 | 250,571 | +1.56(+2.19%) |
Oct 27, 2022 | 70.97 | 71.43 | 70.76 | 70.87 | 369,726 | +0.25(+0.36%) |
Oct 26, 2022 | 70.34 | 71.20 | 70.24 | 70.61 | 318,040 | +0.54(+0.77%) |
Oct 25, 2022 | 69.08 | 70.12 | 69.08 | 70.08 | 422,898 | +0.74(+1.07%) |
Oct 24, 2022 | 68.65 | 69.50 | 68.61 | 69.33 | 378,658 | +1.04(+1.52%) |
Oct 21, 2022 | 66.93 | 68.40 | 66.68 | 68.30 | 337,452 | +1.52(+2.27%) |
Oct 20, 2022 | 67.39 | 67.82 | 66.64 | 66.78 | 297,689 | -0.76(-1.13%) |
Oct 19, 2022 | 68.00 | 68.01 | 67.01 | 67.54 | 384,351 | -0.75(-1.10%) |
Oct 18, 2022 | 68.55 | 68.63 | 67.65 | 68.30 | 446,038 | +0.88(+1.31%) |
Oct 17, 2022 | 66.81 | 67.55 | 66.81 | 67.42 | 556,242 | +1.26(+1.91%) |
Oct 14, 2022 | 67.65 | 67.99 | 65.94 | 66.16 | 394,360 | -1.19(-1.77%) |
Oct 13, 2022 | 64.80 | 67.60 | 64.56 | 67.35 | 315,709 | +1.55(+2.35%) |
Oct 12, 2022 | 66.16 | 66.56 | 65.74 | 65.80 | 385,095 | -0.33(-0.50%) |
Oct 11, 2022 | 65.79 | 66.80 | 65.77 | 66.14 | 411,627 | +0.12(+0.18%) |
Oct 10, 2022 | 66.15 | 66.36 | 65.51 | 66.02 | 245,356 | +0.08(+0.12%) |
Oct 07, 2022 | 66.78 | 66.81 | 65.59 | 65.94 | 335,058 | -1.33(-1.98%) |
Oct 06, 2022 | 67.78 | 68.18 | 67.10 | 67.27 | 339,667 | -0.90(-1.32%) |
Oct 05, 2022 | 67.56 | 68.54 | 67.38 | 68.17 | 366,572 | -0.05(-0.07%) |
Oct 04, 2022 | 67.29 | 68.22 | 67.25 | 68.22 | 327,333 | +1.59(+2.39%) |
Oct 03, 2022 | 65.47 | 66.93 | 65.30 | 66.62 | 565,198 | +1.66(+2.56%) |
Sep 30, 2022 | 65.75 | 66.13 | 64.79 | 64.96 | 596,867 | -0.76(-1.16%) |
Sep 29, 2022 | 66.36 | 66.36 | 65.23 | 65.72 | 361,190 | -0.92(-1.38%) |
Sep 28, 2022 | 65.86 | 66.96 | 65.51 | 66.64 | 686,830 | +1.22(+1.87%) |
Sep 27, 2022 | 66.12 | 66.37 | 64.99 | 65.42 | 542,462 | -0.31(-0.48%) |
Sep 26, 2022 | 65.92 | 66.26 | 65.34 | 65.73 | 385,682 | -0.57(-0.86%) |
Sep 23, 2022 | 66.53 | 66.55 | 65.45 | 66.30 | 758,446 | -0.61(-0.91%) |
Sep 22, 2022 | 67.23 | 67.38 | 66.73 | 66.91 | 356,243 | -0.38(-0.56%) |
Sep 21, 2022 | 68.48 | 69.08 | 67.25 | 67.29 | 276,312 | -0.92(-1.34%) |
Sep 20, 2022 | 68.67 | 68.68 | 67.62 | 68.21 | 363,238 | -0.83(-1.20%) |
Sep 19, 2022 | 68.23 | 69.07 | 68.17 | 69.04 | 419,835 | +0.39(+0.57%) |
Sep 16, 2022 | 68.54 | 68.74 | 68.17 | 68.65 | 321,801 | -0.28(-0.41%) |
Sep 15, 2022 | 69.45 | 69.69 | 68.84 | 68.93 | 204,968 | -0.45(-0.65%) |
Sep 14, 2022 | 69.69 | 69.70 | 68.85 | 69.38 | 353,354 | -0.17(-0.24%) |
Sep 13, 2022 | 70.81 | 70.92 | 69.31 | 69.54 | 439,817 | -2.45(-3.40%) |
Sep 12, 2022 | 71.75 | 72.24 | 71.73 | 71.99 | 264,301 | +0.47(+0.65%) |
Sep 09, 2022 | 71.11 | 71.74 | 71.11 | 71.52 | 225,547 | +0.59(+0.84%) |
Sep 08, 2022 | 69.76 | 70.93 | 69.69 | 70.93 | 481,465 | +0.68(+0.97%) |
Sep 07, 2022 | 69.02 | 70.26 | 68.88 | 70.24 | 194,163 | +1.30(+1.88%) |
Sep 06, 2022 | 69.07 | 69.64 | 68.70 | 68.95 | 301,959 | +0.02(+0.03%) |
Sep 02, 2022 | 70.31 | 70.42 | 68.60 | 68.93 | 243,879 | -0.94(-1.34%) |
Sep 01, 2022 | 68.94 | 69.86 | 68.79 | 69.86 | 342,943 | +0.61(+0.89%) |
Aug 31, 2022 | 69.89 | 70.04 | 69.12 | 69.25 | 241,891 | -0.42(-0.60%) |
Aug 30, 2022 | 70.51 | 70.51 | 69.44 | 69.67 | 632,530 | -0.69(-0.98%) |
Aug 29, 2022 | 70.33 | 70.86 | 70.12 | 70.36 | 283,071 | -0.50(-0.70%) |
Aug 26, 2022 | 73.11 | 73.11 | 70.79 | 70.86 | 341,342 | -2.20(-3.01%) |
Aug 25, 2022 | 72.52 | 73.06 | 72.25 | 73.06 | 215,125 | +0.77(+1.06%) |
Aug 24, 2022 | 72.18 | 72.45 | 72.04 | 72.29 | 667,660 | +0.07(+0.09%) |
Aug 23, 2022 | 72.47 | 72.59 | 72.07 | 72.22 | 177,056 | -0.49(-0.67%) |
Aug 22, 2022 | 73.41 | 73.41 | 72.54 | 72.71 | 262,385 | -1.16(-1.57%) |
Aug 19, 2022 | 74.16 | 74.23 | 73.71 | 73.87 | 230,419 | -0.55(-0.73%) |
Aug 18, 2022 | 74.43 | 74.47 | 74.07 | 74.41 | 525,240 | +0.11(+0.14%) |
Aug 17, 2022 | 74.08 | 74.57 | 73.99 | 74.31 | 267,351 | -0.23(-0.31%) |
Aug 16, 2022 | 74.16 | 74.75 | 74.16 | 74.54 | 292,126 | +0.16(+0.21%) |
Aug 15, 2022 | 73.84 | 74.39 | 73.70 | 74.39 | 319,590 | +0.40(+0.54%) |
Aug 12, 2022 | 73.21 | 74.02 | 73.09 | 73.99 | 237,544 | +1.04(+1.43%) |
Aug 11, 2022 | 73.17 | 73.57 | 72.78 | 72.94 | 412,583 | +0.04(+0.05%) |
Aug 10, 2022 | 72.73 | 72.96 | 72.53 | 72.90 | 252,663 | +1.08(+1.51%) |
Aug 09, 2022 | 71.86 | 72.05 | 71.60 | 71.82 | 219,693 | -0.12(-0.16%) |
Aug 08, 2022 | 72.01 | 72.35 | 71.67 | 71.94 | 243,606 | +0.14(+0.19%) |
Aug 05, 2022 | 71.25 | 71.81 | 71.19 | 71.80 | 217,716 | -0.07(-0.09%) |
Aug 04, 2022 | 71.96 | 72.09 | 71.74 | 71.87 | 589,309 | +0.10(+0.14%) |
Aug 03, 2022 | 71.41 | 71.98 | 71.18 | 71.77 | 285,912 | +0.59(+0.83%) |
Aug 02, 2022 | 71.49 | 71.91 | 71.02 | 71.18 | 378,868 | -0.37(-0.52%) |
Aug 01, 2022 | 71.39 | 71.83 | 71.35 | 71.55 | 274,388 | -0.38(-0.53%) |
Jul 29, 2022 | 71.33 | 72.01 | 71.22 | 71.93 | 322,264 | +0.51(+0.71%) |
Jul 28, 2022 | 70.72 | 71.60 | 70.03 | 71.42 | 276,297 | +1.00(+1.43%) |
Jul 27, 2022 | 69.59 | 70.72 | 69.47 | 70.42 | 351,459 | +0.74(+1.06%) |
Jul 26, 2022 | 69.63 | 69.99 | 69.55 | 69.68 | 354,912 | -0.13(-0.18%) |
Jul 25, 2022 | 69.78 | 69.96 | 69.44 | 69.81 | 252,386 | +0.20(+0.29%) |
Jul 22, 2022 | 70.06 | 70.13 | 69.26 | 69.60 | 260,932 | -0.22(-0.32%) |
Jul 21, 2022 | 69.11 | 69.83 | 68.95 | 69.83 | 714,654 | +0.87(+1.26%) |
Jul 20, 2022 | 69.05 | 69.26 | 68.70 | 68.96 | 362,116 | -0.06(-0.08%) |
Jul 19, 2022 | 67.98 | 69.14 | 67.98 | 69.02 | 308,455 | +1.60(+2.37%) |
Jul 18, 2022 | 68.60 | 68.61 | 67.27 | 67.42 | 298,440 | -0.97(-1.42%) |
Jul 15, 2022 | 67.86 | 68.40 | 67.73 | 68.39 | 278,587 | +1.16(+1.72%) |
Jul 14, 2022 | 66.97 | 67.33 | 66.46 | 67.23 | 311,399 | -0.49(-0.72%) |
Jul 13, 2022 | 67.68 | 68.28 | 67.48 | 67.72 | 437,198 | -0.54(-0.79%) |
Jul 12, 2022 | 68.86 | 69.09 | 67.96 | 68.26 | 392,955 | -0.66(-0.96%) |
Jul 11, 2022 | 68.84 | 69.26 | 68.74 | 68.92 | 290,586 | -0.13(-0.18%) |
Jul 08, 2022 | 69.07 | 69.39 | 68.92 | 69.05 | 368,248 | -0.07(-0.10%) |
Jul 07, 2022 | 68.97 | 69.23 | 68.83 | 69.11 | 463,612 | +0.17(+0.24%) |
Jul 06, 2022 | 68.52 | 69.25 | 68.39 | 68.95 | 285,574 | +0.50(+0.73%) |
Jul 05, 2022 | 68.31 | 68.45 | 67.14 | 68.45 | 251,080 | -0.50(-0.72%) |
Jul 01, 2022 | 68.19 | 69.07 | 67.75 | 68.95 | 358,551 | +0.81(+1.19%) |
Jun 30, 2022 | 67.80 | 68.53 | 67.38 | 68.14 | 454,056 | -0.08(-0.11%) |
Jun 29, 2022 | 68.37 | 68.47 | 67.96 | 68.22 | 424,501 | -0.03(-0.04%) |
Jun 28, 2022 | 69.51 | 69.94 | 68.20 | 68.25 | 318,876 | -1.09(-1.57%) |
Jun 27, 2022 | 69.48 | 69.60 | 69.09 | 69.34 | 291,887 | -0.06(-0.08%) |
Jun 24, 2022 | 68.26 | 69.40 | 68.06 | 69.40 | 305,735 | +1.69(+2.49%) |
Jun 23, 2022 | 67.25 | 67.72 | 67.02 | 67.71 | 394,361 | +0.75(+1.12%) |
Jun 22, 2022 | 66.22 | 67.49 | 66.22 | 66.96 | 282,756 | +0.11(+0.16%) |
Jun 21, 2022 | 66.34 | 67.06 | 66.15 | 66.86 | 387,759 | +1.41(+2.15%) |
Jun 17, 2022 | 65.47 | 65.89 | 65.01 | 65.45 | 394,411 | +0.15(+0.22%) |
Jun 16, 2022 | 65.39 | 65.60 | 64.98 | 65.30 | 477,578 | -1.23(-1.86%) |
Jun 15, 2022 | 66.45 | 67.32 | 65.69 | 66.54 | 381,587 | +0.45(+0.68%) |
Jun 14, 2022 | 66.73 | 66.81 | 65.63 | 66.09 | 396,669 | -0.49(-0.73%) |
Jun 13, 2022 | 67.02 | 67.39 | 66.25 | 66.57 | 497,460 | -1.69(-2.48%) |
Jun 10, 2022 | 68.68 | 68.90 | 68.02 | 68.27 | 328,727 | -1.17(-1.68%) |
Jun 09, 2022 | 70.64 | 70.97 | 69.41 | 69.43 | 277,761 | -1.37(-1.94%) |
Jun 08, 2022 | 71.58 | 71.58 | 70.70 | 70.80 | 363,782 | -1.05(-1.46%) |
Jun 07, 2022 | 70.72 | 71.91 | 70.70 | 71.85 | 213,858 | +0.66(+0.93%) |
Jun 06, 2022 | 71.55 | 71.73 | 71.02 | 71.19 | 314,953 | +0.09(+0.12%) |
Jun 03, 2022 | 71.34 | 71.48 | 70.98 | 71.10 | 258,767 | -0.58(-0.81%) |
Jun 02, 2022 | 71.05 | 71.75 | 70.26 | 71.69 | 419,438 | +0.77(+1.08%) |
Jun 01, 2022 | 71.72 | 71.76 | 70.50 | 70.92 | 434,244 | -0.90(-1.26%) |
May 31, 2022 | 71.99 | 72.21 | 71.19 | 71.82 | 351,959 | -0.68(-0.94%) |
May 27, 2022 | 71.59 | 72.50 | 71.53 | 72.50 | 401,248 | +1.22(+1.72%) |
May 26, 2022 | 70.86 | 71.56 | 70.82 | 71.28 | 303,294 | +0.85(+1.20%) |
May 25, 2022 | 70.20 | 70.64 | 69.78 | 70.43 | 316,838 | +0.12(+0.17%) |
May 24, 2022 | 69.83 | 70.47 | 69.28 | 70.32 | 397,532 | +0.26(+0.37%) |
May 23, 2022 | 69.61 | 70.26 | 69.52 | 70.05 | 347,844 | +0.97(+1.41%) |
May 20, 2022 | 69.15 | 69.31 | 67.90 | 69.08 | 524,967 | +0.30(+0.44%) |
May 19, 2022 | 68.83 | 69.33 | 68.21 | 68.78 | 494,494 | -0.71(-1.02%) |
May 18, 2022 | 71.54 | 71.54 | 69.28 | 69.49 | 432,506 | -2.44(-3.39%) |
May 17, 2022 | 71.72 | 71.97 | 71.17 | 71.93 | 398,637 | +0.88(+1.24%) |
May 16, 2022 | 70.85 | 71.41 | 70.36 | 71.04 | 333,743 | +0.23(+0.33%) |
May 13, 2022 | 70.52 | 71.00 | 70.25 | 70.81 | 358,128 | +0.73(+1.04%) |
May 12, 2022 | 69.49 | 70.08 | 69.13 | 70.08 | 719,975 | +0.23(+0.33%) |
May 11, 2022 | 70.21 | 71.11 | 69.70 | 69.85 | 812,942 | -0.40(-0.57%) |
May 10, 2022 | 71.10 | 71.16 | 69.71 | 70.25 | 644,925 | -0.12(-0.17%) |
May 09, 2022 | 70.99 | 71.15 | 70.17 | 70.36 | 595,486 | -1.39(-1.94%) |
May 06, 2022 | 71.58 | 71.99 | 70.99 | 71.75 | 464,924 | -0.28(-0.39%) |
May 05, 2022 | 73.39 | 73.53 | 71.46 | 72.04 | 667,910 | -1.97(-2.67%) |
May 04, 2022 | 72.17 | 74.05 | 71.94 | 74.01 | 386,611 | +1.89(+2.61%) |
May 03, 2022 | 71.69 | 72.65 | 71.69 | 72.12 | 440,374 | +0.46(+0.64%) |