Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.46 | 76.86 | 75.65 | 76.42 | 110,084 | -0.04(-0.05%) |
May 05, 2023 | 75.38 | 76.88 | 75.25 | 76.46 | 160,959 | +1.27(+1.68%) |
May 04, 2023 | 74.83 | 75.69 | 73.41 | 75.19 | 245,973 | +0.40(+0.53%) |
May 03, 2023 | 73.63 | 75.57 | 73.46 | 74.79 | 367,015 | -0.34(-0.45%) |
May 02, 2023 | 72.07 | 75.52 | 71.64 | 75.13 | 459,167 | +4.50(+6.37%) |
May 01, 2023 | 69.75 | 71.16 | 69.75 | 70.63 | 224,999 | +0.56(+0.79%) |
Apr 28, 2023 | 69.75 | 70.96 | 69.75 | 70.08 | 137,008 | +0.16(+0.22%) |
Apr 27, 2023 | 69.25 | 70.21 | 68.22 | 69.92 | 141,808 | +0.90(+1.30%) |
Apr 26, 2023 | 70.47 | 70.47 | 68.91 | 69.02 | 167,241 | -1.92(-2.70%) |
Apr 25, 2023 | 71.38 | 71.93 | 70.67 | 70.94 | 141,034 | -0.67(-0.94%) |
Apr 24, 2023 | 71.83 | 72.31 | 71.56 | 71.62 | 117,386 | -0.45(-0.62%) |
Apr 21, 2023 | 72.18 | 72.49 | 71.43 | 72.06 | 136,972 | +0.19(+0.27%) |
Apr 20, 2023 | 71.42 | 71.97 | 71.26 | 71.87 | 124,328 | +0.26(+0.37%) |
Apr 19, 2023 | 70.92 | 71.68 | 70.86 | 71.61 | 97,481 | +0.83(+1.17%) |
Apr 18, 2023 | 71.22 | 71.61 | 70.50 | 70.78 | 131,692 | -0.43(-0.60%) |
Apr 17, 2023 | 71.99 | 72.31 | 70.57 | 71.21 | 145,081 | -0.56(-0.77%) |
Apr 14, 2023 | 72.27 | 72.47 | 71.25 | 71.76 | 146,007 | -0.70(-0.97%) |
Apr 13, 2023 | 72.00 | 72.55 | 71.04 | 72.46 | 185,259 | +0.36(+0.50%) |
Apr 12, 2023 | 71.71 | 72.62 | 71.44 | 72.10 | 188,199 | +0.83(+1.16%) |
Apr 11, 2023 | 70.11 | 71.52 | 69.90 | 71.27 | 198,883 | +1.33(+1.91%) |
Apr 10, 2023 | 67.99 | 70.19 | 67.99 | 69.94 | 236,879 | +1.36(+1.99%) |
Apr 06, 2023 | 69.00 | 69.30 | 67.99 | 68.58 | 213,503 | -0.04(-0.06%) |
Apr 05, 2023 | 67.88 | 68.70 | 67.30 | 68.62 | 145,345 | +0.79(+1.16%) |
Apr 04, 2023 | 69.09 | 69.09 | 67.48 | 67.83 | 169,020 | -1.02(-1.49%) |
Apr 03, 2023 | 70.20 | 70.20 | 68.69 | 68.85 | 199,948 | -1.54(-2.19%) |
Mar 31, 2023 | 70.78 | 70.89 | 69.90 | 70.39 | 241,711 | +0.24(+0.35%) |
Mar 30, 2023 | 70.21 | 70.53 | 69.89 | 70.14 | 101,028 | +0.44(+0.63%) |
Mar 29, 2023 | 69.75 | 70.02 | 69.29 | 69.71 | 152,304 | +0.36(+0.52%) |
Mar 28, 2023 | 69.66 | 69.84 | 68.79 | 69.35 | 125,565 | -0.27(-0.39%) |
Mar 27, 2023 | 69.15 | 69.96 | 68.49 | 69.62 | 171,404 | +1.19(+1.74%) |
Mar 24, 2023 | 66.68 | 68.43 | 66.39 | 68.43 | 220,239 | +1.66(+2.48%) |
Mar 23, 2023 | 66.86 | 67.79 | 66.32 | 66.77 | 159,547 | -0.06(-0.09%) |
Mar 22, 2023 | 68.34 | 68.43 | 66.76 | 66.83 | 255,808 | -1.73(-2.53%) |
Mar 21, 2023 | 69.44 | 69.49 | 67.54 | 68.57 | 277,040 | -0.45(-0.65%) |
Mar 20, 2023 | 68.42 | 69.94 | 68.42 | 69.01 | 281,110 | +0.93(+1.36%) |
Mar 17, 2023 | 67.60 | 68.25 | 67.10 | 68.09 | 1,213,758 | -0.12(-0.17%) |
Mar 16, 2023 | 66.76 | 68.34 | 66.39 | 68.21 | 226,794 | +0.94(+1.39%) |
Mar 15, 2023 | 67.05 | 67.78 | 66.41 | 67.27 | 301,957 | -0.45(-0.66%) |
Mar 14, 2023 | 67.38 | 68.85 | 67.13 | 67.72 | 200,130 | +1.51(+2.28%) |
Mar 13, 2023 | 66.83 | 68.26 | 65.79 | 66.21 | 372,778 | -0.98(-1.46%) |
Mar 10, 2023 | 69.05 | 69.65 | 66.77 | 67.19 | 323,452 | -1.64(-2.38%) |
Mar 09, 2023 | 69.45 | 70.03 | 68.77 | 68.83 | 247,513 | -0.87(-1.24%) |
Mar 08, 2023 | 69.59 | 70.09 | 69.14 | 69.70 | 233,832 | +0.11(+0.15%) |
Mar 07, 2023 | 70.29 | 70.71 | 69.02 | 69.59 | 308,198 | -0.45(-0.64%) |
Mar 06, 2023 | 70.81 | 70.81 | 69.42 | 70.04 | 311,973 | -0.77(-1.09%) |
Mar 03, 2023 | 70.68 | 71.15 | 69.38 | 70.81 | 334,061 | +0.76(+1.08%) |
Mar 02, 2023 | 68.32 | 70.41 | 68.13 | 70.05 | 339,427 | +1.48(+2.16%) |
Mar 01, 2023 | 68.61 | 69.06 | 67.71 | 68.57 | 442,308 | -0.48(-0.69%) |
Feb 28, 2023 | 68.81 | 70.40 | 68.58 | 69.04 | 428,900 | -0.16(-0.23%) |
Feb 27, 2023 | 68.98 | 69.98 | 68.40 | 69.20 | 339,924 | +0.12(+0.17%) |
Feb 24, 2023 | 68.27 | 69.71 | 67.75 | 69.08 | 530,438 | +0.31(+0.45%) |
Feb 23, 2023 | 69.85 | 70.31 | 68.23 | 68.77 | 1,211,415 | -1.35(-1.93%) |
Feb 22, 2023 | 68.11 | 71.04 | 67.55 | 70.12 | 10,194,517 | +2.28(+3.36%) |
Feb 21, 2023 | 68.77 | 70.46 | 66.77 | 67.85 | 1,224,695 | -1.52(-2.19%) |
Feb 17, 2023 | 66.21 | 71.09 | 65.39 | 69.37 | 1,755,938 | +8.25(+13.50%) |
Feb 16, 2023 | 59.33 | 61.15 | 59.11 | 61.12 | 210,150 | +1.23(+2.05%) |
Feb 15, 2023 | 59.28 | 60.40 | 58.63 | 59.89 | 166,816 | +0.31(+0.52%) |
Feb 14, 2023 | 61.93 | 61.97 | 59.46 | 59.58 | 206,112 | -2.89(-4.63%) |
Feb 13, 2023 | 61.99 | 62.65 | 61.46 | 62.47 | 137,691 | +0.55(+0.89%) |
Feb 10, 2023 | 61.06 | 62.10 | 60.89 | 61.92 | 161,480 | +0.86(+1.41%) |
Feb 09, 2023 | 61.84 | 62.23 | 60.88 | 61.06 | 145,914 | -0.39(-0.63%) |
Feb 08, 2023 | 62.31 | 62.62 | 61.20 | 61.44 | 132,179 | -1.11(-1.78%) |
Feb 07, 2023 | 62.87 | 63.12 | 61.96 | 62.56 | 174,955 | -0.72(-1.13%) |
Feb 06, 2023 | 63.95 | 64.12 | 62.27 | 63.27 | 160,715 | -0.68(-1.06%) |
Feb 03, 2023 | 63.45 | 64.09 | 62.11 | 63.95 | 193,539 | -0.03(-0.05%) |
Feb 02, 2023 | 63.12 | 64.04 | 62.93 | 63.98 | 172,878 | +1.02(+1.61%) |
Feb 01, 2023 | 61.22 | 63.67 | 61.22 | 62.96 | 138,919 | +0.91(+1.47%) |
Jan 31, 2023 | 60.48 | 62.21 | 60.45 | 62.05 | 139,520 | +1.58(+2.61%) |
Jan 30, 2023 | 60.53 | 61.41 | 60.28 | 60.48 | 89,766 | -0.15(-0.26%) |
Jan 27, 2023 | 59.90 | 60.77 | 59.70 | 60.63 | 108,680 | +0.73(+1.21%) |
Jan 26, 2023 | 60.48 | 60.48 | 59.54 | 59.90 | 189,038 | -0.28(-0.47%) |
Jan 25, 2023 | 59.75 | 60.22 | 59.36 | 60.19 | 134,653 | +0.22(+0.37%) |
Jan 24, 2023 | 59.65 | 60.61 | 59.13 | 59.96 | 92,960 | +0.31(+0.52%) |
Jan 23, 2023 | 59.81 | 60.59 | 59.29 | 59.65 | 98,318 | -0.05(-0.08%) |
Jan 20, 2023 | 59.53 | 59.72 | 58.74 | 59.70 | 159,672 | +0.38(+0.64%) |
Jan 19, 2023 | 59.25 | 59.96 | 59.09 | 59.32 | 168,570 | +0.10(+0.16%) |
Jan 18, 2023 | 60.14 | 60.62 | 58.94 | 59.23 | 178,146 | -0.74(-1.23%) |
Jan 17, 2023 | 61.05 | 61.82 | 59.96 | 59.96 | 136,400 | -0.97(-1.59%) |
Jan 13, 2023 | 61.03 | 61.45 | 60.49 | 60.93 | 108,140 | -0.11(-0.17%) |
Jan 12, 2023 | 61.31 | 61.77 | 60.56 | 61.04 | 149,007 | +0.06(+0.10%) |
Jan 11, 2023 | 59.57 | 61.13 | 59.39 | 60.98 | 134,958 | +1.87(+3.16%) |
Jan 10, 2023 | 58.37 | 59.62 | 58.17 | 59.11 | 165,112 | +0.43(+0.73%) |
Jan 09, 2023 | 58.15 | 58.96 | 57.82 | 58.69 | 230,084 | +0.49(+0.85%) |
Jan 06, 2023 | 57.21 | 59.00 | 57.05 | 58.19 | 177,906 | +1.58(+2.78%) |
Jan 05, 2023 | 56.66 | 56.77 | 55.42 | 56.62 | 215,374 | -0.50(-0.88%) |
Jan 04, 2023 | 57.42 | 58.14 | 56.44 | 57.12 | 157,643 | +0.04(+0.07%) |
Jan 03, 2023 | 57.09 | 57.54 | 56.04 | 57.08 | 161,590 | +0.29(+0.51%) |
Dec 30, 2022 | 57.43 | 57.43 | 56.28 | 56.79 | 167,677 | -0.74(-1.28%) |
Dec 29, 2022 | 56.81 | 57.83 | 56.78 | 57.53 | 143,788 | +1.08(+1.92%) |
Dec 28, 2022 | 56.95 | 57.24 | 56.10 | 56.44 | 85,160 | -0.36(-0.63%) |
Dec 27, 2022 | 56.56 | 57.04 | 55.88 | 56.80 | 76,091 | +0.46(+0.82%) |
Dec 23, 2022 | 56.05 | 56.55 | 55.99 | 56.34 | 72,946 | +0.35(+0.62%) |
Dec 22, 2022 | 56.46 | 56.46 | 54.71 | 55.99 | 136,446 | -0.57(-1.01%) |
Dec 21, 2022 | 55.58 | 56.78 | 55.36 | 56.56 | 107,505 | +1.22(+2.20%) |
Dec 20, 2022 | 55.32 | 56.03 | 55.09 | 55.34 | 112,461 | -0.01(-0.02%) |
Dec 19, 2022 | 56.00 | 56.36 | 54.98 | 55.35 | 120,658 | -0.53(-0.95%) |
Dec 16, 2022 | 55.10 | 56.35 | 54.82 | 55.88 | 338,024 | +0.42(+0.75%) |
Dec 15, 2022 | 57.16 | 57.70 | 55.17 | 55.47 | 218,350 | -1.79(-3.13%) |
Dec 14, 2022 | 58.20 | 58.88 | 57.12 | 57.25 | 126,667 | -0.74(-1.27%) |
Dec 13, 2022 | 58.81 | 59.90 | 57.70 | 57.99 | 166,077 | -0.18(-0.32%) |
Dec 12, 2022 | 57.54 | 58.29 | 57.15 | 58.17 | 98,766 | +0.89(+1.55%) |
Dec 09, 2022 | 57.65 | 58.51 | 57.28 | 57.28 | 124,036 | -0.31(-0.54%) |
Dec 08, 2022 | 57.80 | 58.72 | 57.53 | 57.59 | 112,217 | -0.26(-0.45%) |
Dec 07, 2022 | 57.14 | 57.98 | 56.77 | 57.85 | 171,844 | +0.94(+1.65%) |
Dec 06, 2022 | 56.53 | 57.22 | 56.29 | 56.92 | 176,132 | +0.33(+0.58%) |
Dec 05, 2022 | 56.59 | 56.90 | 56.12 | 56.59 | 114,429 | -0.36(-0.63%) |
Dec 02, 2022 | 56.50 | 56.95 | 55.97 | 56.95 | 138,788 | -0.01(-0.02%) |
Dec 01, 2022 | 58.01 | 58.51 | 56.75 | 56.95 | 170,982 | -0.73(-1.26%) |
Nov 30, 2022 | 56.66 | 57.71 | 55.93 | 57.68 | 186,550 | +0.99(+1.74%) |
Nov 29, 2022 | 55.14 | 56.73 | 55.04 | 56.69 | 152,556 | +1.15(+2.07%) |
Nov 28, 2022 | 55.99 | 56.22 | 55.30 | 55.54 | 156,879 | -0.61(-1.09%) |
Nov 25, 2022 | 55.95 | 56.24 | 55.76 | 56.15 | 66,110 | +0.25(+0.45%) |
Nov 23, 2022 | 55.26 | 55.98 | 55.21 | 55.90 | 468,504 | +0.50(+0.91%) |
Nov 22, 2022 | 55.07 | 55.70 | 54.83 | 55.40 | 137,218 | +0.59(+1.08%) |
Nov 21, 2022 | 54.29 | 55.25 | 54.29 | 54.81 | 157,716 | +0.67(+1.23%) |
Nov 18, 2022 | 53.87 | 54.29 | 53.72 | 54.14 | 145,713 | +1.18(+2.23%) |
Nov 17, 2022 | 52.86 | 53.36 | 52.14 | 52.96 | 147,700 | -0.47(-0.89%) |
Nov 16, 2022 | 53.45 | 53.97 | 53.10 | 53.43 | 121,963 | -0.15(-0.27%) |
Nov 15, 2022 | 53.67 | 54.05 | 52.96 | 53.58 | 132,359 | +0.55(+1.04%) |
Nov 14, 2022 | 52.80 | 54.12 | 52.57 | 53.03 | 162,768 | +0.40(+0.76%) |
Nov 11, 2022 | 54.51 | 54.51 | 52.16 | 52.63 | 260,681 | -1.62(-2.99%) |
Nov 10, 2022 | 53.03 | 54.38 | 52.13 | 54.25 | 268,251 | +2.83(+5.51%) |
Nov 09, 2022 | 50.93 | 52.22 | 50.69 | 51.42 | 208,407 | +0.52(+1.02%) |
Nov 08, 2022 | 51.51 | 51.89 | 50.50 | 50.90 | 191,807 | -0.61(-1.19%) |
Nov 07, 2022 | 54.00 | 54.01 | 51.07 | 51.51 | 205,261 | -2.00(-3.73%) |
Nov 04, 2022 | 53.88 | 54.63 | 52.50 | 53.51 | 231,459 | +0.05(+0.09%) |
Nov 03, 2022 | 53.86 | 54.06 | 52.76 | 53.46 | 310,632 | -0.60(-1.10%) |
Nov 02, 2022 | 59.41 | 59.47 | 53.79 | 54.06 | 458,336 | -5.75(-9.61%) |
Nov 01, 2022 | 62.27 | 62.27 | 56.24 | 59.81 | 920,886 | -4.92(-7.59%) |
Oct 31, 2022 | 65.62 | 66.40 | 64.05 | 64.72 | 188,488 | -1.23(-1.86%) |
Oct 28, 2022 | 64.28 | 66.16 | 64.28 | 65.95 | 149,400 | +1.83(+2.86%) |
Oct 27, 2022 | 64.12 | 65.31 | 63.98 | 64.12 | 137,155 | +0.64(+1.01%) |
Oct 26, 2022 | 64.16 | 64.42 | 63.36 | 63.48 | 145,568 | -0.39(-0.62%) |
Oct 25, 2022 | 62.52 | 64.29 | 62.20 | 63.87 | 163,738 | +1.41(+2.26%) |
Oct 24, 2022 | 62.51 | 62.88 | 62.21 | 62.46 | 102,489 | +0.40(+0.65%) |
Oct 21, 2022 | 60.98 | 62.52 | 60.56 | 62.06 | 111,751 | +1.42(+2.34%) |
Oct 20, 2022 | 61.77 | 61.77 | 60.16 | 60.63 | 110,978 | -0.79(-1.28%) |
Oct 19, 2022 | 61.69 | 62.00 | 60.97 | 61.42 | 114,294 | -0.88(-1.42%) |
Oct 18, 2022 | 62.42 | 63.47 | 61.58 | 62.31 | 164,592 | +0.76(+1.23%) |
Oct 17, 2022 | 62.02 | 62.67 | 61.35 | 61.55 | 244,775 | +0.52(+0.85%) |
Oct 14, 2022 | 62.86 | 62.93 | 60.63 | 61.03 | 111,635 | -1.67(-2.66%) |
Oct 13, 2022 | 59.99 | 62.88 | 59.09 | 62.70 | 159,922 | +2.47(+4.10%) |
Oct 12, 2022 | 61.31 | 61.31 | 60.00 | 60.23 | 202,507 | -1.01(-1.65%) |
Oct 11, 2022 | 59.82 | 61.92 | 59.82 | 61.24 | 150,565 | +1.08(+1.80%) |
Oct 10, 2022 | 59.43 | 60.97 | 59.31 | 60.16 | 125,140 | +0.87(+1.47%) |
Oct 07, 2022 | 60.95 | 60.95 | 58.76 | 59.28 | 152,170 | -1.61(-2.65%) |
Oct 06, 2022 | 61.58 | 61.78 | 60.61 | 60.89 | 140,484 | -0.74(-1.20%) |
Oct 05, 2022 | 62.30 | 62.30 | 60.88 | 61.63 | 142,671 | -0.77(-1.23%) |
Oct 04, 2022 | 62.55 | 63.07 | 61.78 | 62.40 | 153,954 | +0.34(+0.54%) |
Oct 03, 2022 | 60.35 | 62.38 | 59.57 | 62.07 | 187,646 | +3.00(+5.09%) |
Sep 30, 2022 | 59.44 | 59.72 | 58.85 | 59.06 | 152,164 | -0.15(-0.26%) |
Sep 29, 2022 | 61.25 | 61.45 | 58.71 | 59.21 | 187,527 | -2.73(-4.40%) |
Sep 28, 2022 | 61.61 | 62.43 | 60.77 | 61.94 | 314,125 | +1.09(+1.80%) |
Sep 27, 2022 | 62.31 | 62.55 | 60.62 | 60.85 | 138,593 | -1.12(-1.81%) |
Sep 26, 2022 | 62.52 | 62.81 | 61.49 | 61.97 | 149,783 | -0.58(-0.92%) |
Sep 23, 2022 | 64.22 | 64.35 | 62.00 | 62.55 | 234,702 | -2.52(-3.87%) |
Sep 22, 2022 | 65.20 | 65.64 | 64.38 | 65.06 | 171,005 | -0.39(-0.60%) |
Sep 21, 2022 | 66.95 | 67.14 | 65.44 | 65.45 | 150,103 | -0.68(-1.03%) |
Sep 20, 2022 | 67.47 | 67.47 | 65.70 | 66.14 | 139,663 | -1.64(-2.42%) |
Sep 19, 2022 | 66.68 | 67.86 | 66.31 | 67.78 | 173,442 | +0.77(+1.15%) |
Sep 16, 2022 | 67.82 | 67.82 | 66.37 | 67.01 | 447,575 | -0.40(-0.60%) |
Sep 15, 2022 | 69.40 | 69.40 | 67.21 | 67.41 | 247,583 | -2.34(-3.36%) |
Sep 14, 2022 | 70.31 | 70.79 | 69.35 | 69.76 | 165,659 | -0.47(-0.67%) |
Sep 13, 2022 | 71.80 | 72.17 | 69.86 | 70.23 | 168,140 | -2.28(-3.15%) |
Sep 12, 2022 | 72.27 | 73.24 | 71.95 | 72.51 | 175,940 | +0.24(+0.33%) |
Sep 09, 2022 | 73.07 | 73.41 | 72.13 | 72.27 | 127,893 | -0.33(-0.45%) |
Sep 08, 2022 | 73.15 | 73.41 | 72.29 | 72.60 | 143,481 | -0.77(-1.05%) |
Sep 07, 2022 | 72.08 | 73.43 | 72.08 | 73.36 | 125,723 | +1.50(+2.08%) |
Sep 06, 2022 | 72.72 | 73.18 | 71.22 | 71.87 | 126,383 | -0.75(-1.03%) |
Sep 02, 2022 | 73.50 | 74.36 | 72.38 | 72.62 | 129,552 | -0.62(-0.85%) |
Sep 01, 2022 | 72.32 | 73.44 | 71.61 | 73.24 | 174,398 | +0.72(+0.99%) |
Aug 31, 2022 | 72.69 | 73.92 | 72.01 | 72.52 | 142,906 | -0.17(-0.24%) |
Aug 30, 2022 | 74.12 | 74.27 | 72.54 | 72.69 | 129,839 | -1.58(-2.13%) |
Aug 29, 2022 | 74.09 | 74.78 | 73.13 | 74.28 | 110,533 | -0.31(-0.41%) |
Aug 26, 2022 | 75.77 | 75.77 | 74.52 | 74.58 | 107,144 | -1.17(-1.55%) |
Aug 25, 2022 | 75.24 | 75.76 | 74.91 | 75.76 | 78,935 | +0.97(+1.30%) |
Aug 24, 2022 | 75.18 | 75.35 | 74.05 | 74.79 | 253,979 | -0.39(-0.52%) |
Aug 23, 2022 | 76.11 | 76.31 | 74.84 | 75.18 | 178,593 | -0.82(-1.07%) |
Aug 22, 2022 | 77.54 | 77.94 | 75.80 | 76.00 | 156,712 | -1.76(-2.26%) |
Aug 19, 2022 | 78.34 | 78.41 | 77.45 | 77.75 | 122,763 | -0.70(-0.89%) |
Aug 18, 2022 | 78.24 | 79.16 | 78.01 | 78.45 | 116,601 | +0.28(+0.36%) |
Aug 17, 2022 | 78.04 | 78.58 | 77.82 | 78.17 | 99,353 | -0.16(-0.21%) |
Aug 16, 2022 | 77.89 | 78.65 | 77.41 | 78.34 | 149,103 | +0.15(+0.20%) |
Aug 15, 2022 | 77.76 | 78.77 | 76.92 | 78.18 | 205,562 | +0.01(+0.01%) |
Aug 12, 2022 | 76.24 | 78.33 | 76.10 | 78.17 | 140,826 | +1.91(+2.51%) |
Aug 11, 2022 | 76.13 | 77.24 | 75.56 | 76.26 | 149,402 | -0.13(-0.18%) |
Aug 10, 2022 | 75.52 | 76.69 | 74.79 | 76.40 | 178,338 | +1.66(+2.22%) |
Aug 09, 2022 | 73.66 | 75.36 | 73.59 | 74.73 | 209,498 | +1.24(+1.69%) |
Aug 08, 2022 | 72.47 | 73.67 | 72.47 | 73.49 | 180,604 | +1.16(+1.60%) |
Aug 05, 2022 | 73.31 | 73.77 | 72.14 | 72.34 | 156,959 | -1.25(-1.70%) |
Aug 04, 2022 | 72.48 | 74.27 | 71.90 | 73.59 | 179,012 | +1.67(+2.32%) |
Aug 03, 2022 | 73.74 | 73.85 | 70.03 | 71.92 | 304,215 | -2.92(-3.91%) |
Aug 02, 2022 | 68.87 | 75.29 | 68.87 | 74.84 | 484,166 | +7.26(+10.74%) |
Aug 01, 2022 | 67.09 | 68.21 | 66.63 | 67.58 | 232,838 | +0.47(+0.70%) |
Jul 29, 2022 | 66.34 | 67.24 | 65.86 | 67.11 | 161,017 | +0.62(+0.93%) |
Jul 28, 2022 | 65.12 | 66.53 | 65.08 | 66.49 | 158,213 | +1.84(+2.85%) |
Jul 27, 2022 | 64.50 | 64.75 | 63.59 | 64.65 | 180,524 | +0.09(+0.13%) |
Jul 26, 2022 | 63.74 | 64.69 | 63.42 | 64.56 | 155,581 | +1.15(+1.81%) |
Jul 25, 2022 | 62.96 | 63.58 | 62.57 | 63.42 | 107,034 | +0.53(+0.85%) |
Jul 22, 2022 | 63.28 | 63.45 | 62.35 | 62.88 | 132,925 | +0.00(+0.00%) |
Jul 21, 2022 | 63.01 | 63.28 | 62.11 | 62.88 | 150,850 | -0.44(-0.69%) |
Jul 20, 2022 | 64.29 | 64.29 | 62.86 | 63.32 | 170,923 | -0.78(-1.22%) |
Jul 19, 2022 | 63.72 | 64.36 | 63.58 | 64.10 | 109,512 | +0.99(+1.57%) |
Jul 18, 2022 | 64.68 | 64.94 | 62.88 | 63.11 | 188,659 | -0.82(-1.28%) |
Jul 15, 2022 | 63.87 | 64.00 | 62.76 | 63.93 | 188,848 | +0.87(+1.38%) |
Jul 14, 2022 | 62.63 | 63.26 | 62.18 | 63.06 | 222,719 | -0.36(-0.57%) |
Jul 13, 2022 | 63.03 | 64.01 | 62.56 | 63.43 | 166,624 | -0.08(-0.12%) |
Jul 12, 2022 | 63.99 | 65.11 | 63.32 | 63.50 | 175,558 | -0.49(-0.76%) |
Jul 11, 2022 | 63.49 | 64.63 | 63.49 | 63.99 | 194,005 | +0.50(+0.78%) |
Jul 08, 2022 | 64.36 | 64.37 | 63.20 | 63.49 | 114,775 | -0.93(-1.44%) |
Jul 07, 2022 | 64.86 | 65.03 | 63.99 | 64.42 | 160,275 | -0.19(-0.30%) |
Jul 06, 2022 | 63.30 | 65.27 | 62.86 | 64.61 | 171,946 | +1.30(+2.05%) |
Jul 05, 2022 | 66.37 | 66.88 | 61.33 | 63.31 | 365,037 | -3.03(-4.56%) |
Jul 01, 2022 | 64.11 | 66.55 | 63.80 | 66.34 | 229,711 | +2.23(+3.47%) |
Jun 30, 2022 | 62.07 | 64.16 | 61.71 | 64.11 | 212,318 | +1.54(+2.46%) |
Jun 29, 2022 | 63.48 | 63.71 | 62.20 | 62.58 | 117,197 | -0.61(-0.97%) |
Jun 28, 2022 | 62.68 | 64.08 | 62.45 | 63.19 | 194,071 | +0.68(+1.08%) |
Jun 27, 2022 | 62.31 | 63.12 | 61.59 | 62.51 | 194,935 | +0.43(+0.69%) |
Jun 24, 2022 | 60.41 | 62.12 | 60.08 | 62.08 | 828,686 | +1.95(+3.24%) |
Jun 23, 2022 | 60.26 | 61.34 | 59.93 | 60.13 | 182,771 | +0.14(+0.24%) |
Jun 22, 2022 | 59.13 | 61.10 | 58.84 | 59.99 | 187,191 | +0.29(+0.48%) |
Jun 21, 2022 | 59.36 | 60.21 | 58.51 | 59.70 | 178,475 | +0.70(+1.18%) |
Jun 17, 2022 | 60.72 | 61.18 | 58.80 | 59.00 | 226,972 | -1.17(-1.94%) |
Jun 16, 2022 | 60.56 | 60.66 | 59.70 | 60.17 | 142,272 | -0.99(-1.62%) |
Jun 15, 2022 | 60.50 | 62.01 | 59.77 | 61.16 | 145,909 | +0.76(+1.26%) |
Jun 14, 2022 | 60.96 | 61.43 | 59.28 | 60.40 | 172,357 | -0.36(-0.60%) |
Jun 13, 2022 | 64.47 | 64.47 | 60.51 | 60.76 | 161,047 | -3.33(-5.20%) |
Jun 10, 2022 | 63.94 | 64.78 | 63.36 | 64.09 | 119,338 | -0.28(-0.43%) |
Jun 09, 2022 | 64.27 | 65.66 | 63.58 | 64.37 | 124,456 | -0.16(-0.25%) |
Jun 08, 2022 | 64.73 | 65.40 | 64.13 | 64.53 | 162,078 | -0.37(-0.57%) |
Jun 07, 2022 | 65.64 | 65.64 | 63.84 | 64.91 | 173,468 | -0.70(-1.06%) |
Jun 06, 2022 | 63.69 | 65.82 | 63.49 | 65.60 | 222,319 | +1.96(+3.08%) |
Jun 03, 2022 | 63.85 | 64.20 | 63.32 | 63.65 | 84,922 | -0.28(-0.43%) |
Jun 02, 2022 | 63.59 | 63.98 | 62.15 | 63.92 | 101,157 | +0.46(+0.72%) |