Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.57 | 75.01 | 73.82 | 74.41 | 71,819 | -0.16(-0.21%) |
Apr 27, 2023 | 73.95 | 75.05 | 73.95 | 74.57 | 51,150 | +0.46(+0.62%) |
Apr 26, 2023 | 75.14 | 75.22 | 73.34 | 74.11 | 66,318 | -1.52(-2.00%) |
Apr 25, 2023 | 75.17 | 75.86 | 75.17 | 75.63 | 76,661 | +0.19(+0.26%) |
Apr 24, 2023 | 75.22 | 75.67 | 74.87 | 75.43 | 51,209 | +0.22(+0.30%) |
Apr 21, 2023 | 75.50 | 76.06 | 74.88 | 75.21 | 64,063 | -0.05(-0.06%) |
Apr 20, 2023 | 75.74 | 75.74 | 74.65 | 75.26 | 47,162 | -0.14(-0.19%) |
Apr 19, 2023 | 74.09 | 75.55 | 73.93 | 75.40 | 79,376 | +1.51(+2.04%) |
Apr 18, 2023 | 74.37 | 74.76 | 73.18 | 73.89 | 64,740 | -0.72(-0.96%) |
Apr 17, 2023 | 74.05 | 74.73 | 73.79 | 74.61 | 60,571 | +0.69(+0.93%) |
Apr 14, 2023 | 74.43 | 74.73 | 73.62 | 73.92 | 69,796 | -1.18(-1.57%) |
Apr 13, 2023 | 75.02 | 75.35 | 73.49 | 75.09 | 109,093 | -0.12(-0.16%) |
Apr 12, 2023 | 77.04 | 77.30 | 75.14 | 75.21 | 144,236 | -1.44(-1.88%) |
Apr 11, 2023 | 77.09 | 77.28 | 76.06 | 76.65 | 78,278 | -0.39(-0.50%) |
Apr 10, 2023 | 76.41 | 77.19 | 75.66 | 77.04 | 103,879 | +0.25(+0.33%) |
Apr 06, 2023 | 76.58 | 77.31 | 75.75 | 76.78 | 83,712 | +0.54(+0.71%) |
Apr 05, 2023 | 74.72 | 76.44 | 74.37 | 76.24 | 69,616 | +1.64(+2.20%) |
Apr 04, 2023 | 74.58 | 74.61 | 73.91 | 74.60 | 59,299 | +0.26(+0.35%) |
Apr 03, 2023 | 75.93 | 75.93 | 74.30 | 74.34 | 95,563 | -1.11(-1.47%) |
Mar 31, 2023 | 75.35 | 76.28 | 74.81 | 75.44 | 123,068 | +0.19(+0.26%) |
Mar 30, 2023 | 75.16 | 75.57 | 74.65 | 75.25 | 66,554 | +0.18(+0.25%) |
Mar 29, 2023 | 75.08 | 75.81 | 74.79 | 75.06 | 65,751 | +0.14(+0.18%) |
Mar 28, 2023 | 74.01 | 75.50 | 74.01 | 74.93 | 70,608 | +0.55(+0.74%) |
Mar 27, 2023 | 73.86 | 75.14 | 73.56 | 74.38 | 76,477 | +0.75(+1.02%) |
Mar 24, 2023 | 70.59 | 73.67 | 70.59 | 73.63 | 116,843 | +2.94(+4.16%) |
Mar 23, 2023 | 71.22 | 71.68 | 70.32 | 70.68 | 109,583 | -0.75(-1.05%) |
Mar 22, 2023 | 72.61 | 72.89 | 71.32 | 71.43 | 133,143 | -1.18(-1.62%) |
Mar 21, 2023 | 75.73 | 75.89 | 71.41 | 72.61 | 163,908 | -3.02(-3.99%) |
Mar 20, 2023 | 75.49 | 76.30 | 75.11 | 75.63 | 122,500 | +0.25(+0.34%) |
Mar 17, 2023 | 74.31 | 75.86 | 74.13 | 75.38 | 240,538 | +0.41(+0.54%) |
Mar 16, 2023 | 72.99 | 76.11 | 72.99 | 74.97 | 159,395 | +1.38(+1.87%) |
Mar 15, 2023 | 71.40 | 73.75 | 71.12 | 73.59 | 159,149 | +1.70(+2.36%) |
Mar 14, 2023 | 69.79 | 72.48 | 69.79 | 71.89 | 151,381 | +2.89(+4.20%) |
Mar 13, 2023 | 67.60 | 70.61 | 67.60 | 68.99 | 106,551 | +1.40(+2.07%) |
Mar 10, 2023 | 68.65 | 68.65 | 66.92 | 67.60 | 102,234 | -1.09(-1.58%) |
Mar 09, 2023 | 68.96 | 69.84 | 68.62 | 68.68 | 57,593 | -0.12(-0.17%) |
Mar 08, 2023 | 68.08 | 69.01 | 67.62 | 68.80 | 55,696 | +0.85(+1.24%) |
Mar 07, 2023 | 69.85 | 70.29 | 67.42 | 67.95 | 95,485 | -1.93(-2.77%) |
Mar 06, 2023 | 69.16 | 70.04 | 69.16 | 69.89 | 78,052 | +0.68(+0.98%) |
Mar 03, 2023 | 68.70 | 69.26 | 68.05 | 69.21 | 114,277 | +0.75(+1.09%) |
Mar 02, 2023 | 67.43 | 68.51 | 67.43 | 68.46 | 75,296 | +0.51(+0.76%) |
Mar 01, 2023 | 68.58 | 68.94 | 67.16 | 67.94 | 64,039 | -0.81(-1.17%) |
Feb 28, 2023 | 69.04 | 69.92 | 68.63 | 68.75 | 109,260 | -0.14(-0.20%) |
Feb 27, 2023 | 69.82 | 70.40 | 68.76 | 68.89 | 53,691 | -0.84(-1.20%) |
Feb 24, 2023 | 68.79 | 69.73 | 68.39 | 69.73 | 75,043 | +0.13(+0.18%) |
Feb 23, 2023 | 69.15 | 70.15 | 68.74 | 69.60 | 61,212 | +0.45(+0.66%) |
Feb 22, 2023 | 68.52 | 69.35 | 68.19 | 69.15 | 96,468 | +0.63(+0.92%) |
Feb 21, 2023 | 68.93 | 69.08 | 68.06 | 68.52 | 66,759 | -1.04(-1.50%) |
Feb 17, 2023 | 67.94 | 69.88 | 67.68 | 69.57 | 79,392 | +2.19(+3.25%) |
Feb 16, 2023 | 67.14 | 67.96 | 66.46 | 67.37 | 61,746 | -0.42(-0.63%) |
Feb 15, 2023 | 67.61 | 68.09 | 67.11 | 67.80 | 103,217 | -0.16(-0.24%) |
Feb 14, 2023 | 69.43 | 69.48 | 67.78 | 67.96 | 77,376 | -1.83(-2.62%) |
Feb 13, 2023 | 69.16 | 69.89 | 69.16 | 69.79 | 53,948 | +0.56(+0.81%) |
Feb 10, 2023 | 68.25 | 69.33 | 67.87 | 69.23 | 68,473 | +1.25(+1.83%) |
Feb 09, 2023 | 69.42 | 69.42 | 67.86 | 67.98 | 48,243 | -1.14(-1.65%) |
Feb 08, 2023 | 70.01 | 70.15 | 68.53 | 69.12 | 56,304 | -1.61(-2.28%) |
Feb 07, 2023 | 70.64 | 70.97 | 69.63 | 70.73 | 80,532 | -0.37(-0.52%) |
Feb 06, 2023 | 70.53 | 71.28 | 70.23 | 71.10 | 66,506 | +0.03(+0.04%) |
Feb 03, 2023 | 71.65 | 71.65 | 69.45 | 71.07 | 81,926 | -1.14(-1.58%) |
Feb 02, 2023 | 71.69 | 72.75 | 71.43 | 72.21 | 91,363 | +0.70(+0.99%) |
Feb 01, 2023 | 70.22 | 72.79 | 70.05 | 71.51 | 125,243 | +0.90(+1.27%) |
Jan 31, 2023 | 69.26 | 70.92 | 68.82 | 70.61 | 138,372 | +1.74(+2.52%) |
Jan 30, 2023 | 68.11 | 69.30 | 68.11 | 68.87 | 61,268 | +0.48(+0.71%) |
Jan 27, 2023 | 67.89 | 68.60 | 67.81 | 68.39 | 38,650 | +0.23(+0.34%) |
Jan 26, 2023 | 67.66 | 68.20 | 67.35 | 68.16 | 41,203 | +0.36(+0.53%) |
Jan 25, 2023 | 66.89 | 67.82 | 66.84 | 67.80 | 46,751 | +0.37(+0.54%) |
Jan 24, 2023 | 67.56 | 68.06 | 67.20 | 67.43 | 52,440 | -0.40(-0.58%) |
Jan 23, 2023 | 67.97 | 68.69 | 67.42 | 67.83 | 69,060 | -0.46(-0.68%) |
Jan 20, 2023 | 68.53 | 68.53 | 66.56 | 68.29 | 88,962 | +0.15(+0.23%) |
Jan 19, 2023 | 68.12 | 68.34 | 67.53 | 68.14 | 50,222 | -0.39(-0.56%) |
Jan 18, 2023 | 70.10 | 70.10 | 68.10 | 68.52 | 93,614 | -1.45(-2.07%) |
Jan 17, 2023 | 69.59 | 70.06 | 69.59 | 69.97 | 50,436 | +0.32(+0.46%) |
Jan 13, 2023 | 69.39 | 69.87 | 69.01 | 69.65 | 70,077 | -0.13(-0.18%) |
Jan 12, 2023 | 69.90 | 70.12 | 69.48 | 69.78 | 76,900 | +0.29(+0.42%) |
Jan 11, 2023 | 69.08 | 69.65 | 68.68 | 69.49 | 52,942 | +0.67(+0.97%) |
Jan 10, 2023 | 68.47 | 68.97 | 68.40 | 68.82 | 53,853 | -0.09(-0.13%) |
Jan 09, 2023 | 68.70 | 69.50 | 68.45 | 68.91 | 84,963 | -0.11(-0.15%) |
Jan 06, 2023 | 67.61 | 69.32 | 67.61 | 69.02 | 61,388 | +2.12(+3.16%) |
Jan 05, 2023 | 68.45 | 68.45 | 66.66 | 66.90 | 66,005 | -2.11(-3.05%) |
Jan 04, 2023 | 68.45 | 69.46 | 68.45 | 69.01 | 57,012 | +0.74(+1.09%) |
Jan 03, 2023 | 68.25 | 68.69 | 67.19 | 68.26 | 76,142 | +0.27(+0.40%) |
Dec 30, 2022 | 69.18 | 69.18 | 67.52 | 67.99 | 94,499 | -1.34(-1.94%) |
Dec 29, 2022 | 68.89 | 69.92 | 68.89 | 69.33 | 76,036 | +0.57(+0.83%) |
Dec 28, 2022 | 69.58 | 70.04 | 68.69 | 68.76 | 65,300 | -0.92(-1.32%) |
Dec 27, 2022 | 69.14 | 69.85 | 68.96 | 69.68 | 38,150 | +0.48(+0.70%) |
Dec 23, 2022 | 68.14 | 69.28 | 68.13 | 69.20 | 31,165 | +0.80(+1.17%) |
Dec 22, 2022 | 68.13 | 68.51 | 67.46 | 68.40 | 65,684 | -0.24(-0.35%) |
Dec 21, 2022 | 68.16 | 68.94 | 68.09 | 68.64 | 58,864 | +0.51(+0.75%) |
Dec 20, 2022 | 67.59 | 68.44 | 66.89 | 68.13 | 89,470 | +0.32(+0.47%) |
Dec 19, 2022 | 68.38 | 68.93 | 67.15 | 67.81 | 101,562 | -0.81(-1.18%) |
Dec 16, 2022 | 67.38 | 68.85 | 66.67 | 68.62 | 288,657 | +0.15(+0.23%) |
Dec 15, 2022 | 69.11 | 69.11 | 67.61 | 68.46 | 107,656 | -0.66(-0.95%) |
Dec 14, 2022 | 70.21 | 70.51 | 68.62 | 69.12 | 78,977 | -0.71(-1.02%) |
Dec 13, 2022 | 70.28 | 71.46 | 69.44 | 69.84 | 180,436 | +0.41(+0.58%) |
Dec 12, 2022 | 68.36 | 69.72 | 67.95 | 69.43 | 76,693 | +1.32(+1.94%) |
Dec 09, 2022 | 67.65 | 68.52 | 67.65 | 68.11 | 50,203 | -0.08(-0.11%) |
Dec 08, 2022 | 67.46 | 68.26 | 67.23 | 68.18 | 45,153 | +0.52(+0.77%) |
Dec 07, 2022 | 68.45 | 68.83 | 67.45 | 67.66 | 50,987 | -0.49(-0.72%) |
Dec 06, 2022 | 67.73 | 68.40 | 67.73 | 68.16 | 82,761 | +0.15(+0.23%) |
Dec 05, 2022 | 67.62 | 68.07 | 67.07 | 68.00 | 93,189 | -0.36(-0.52%) |
Dec 02, 2022 | 68.12 | 68.57 | 67.59 | 68.36 | 84,697 | -0.29(-0.42%) |
Dec 01, 2022 | 69.63 | 69.83 | 68.56 | 68.65 | 72,132 | -0.90(-1.29%) |
Nov 30, 2022 | 67.24 | 69.86 | 66.84 | 69.55 | 150,587 | +2.20(+3.27%) |
Nov 29, 2022 | 67.65 | 67.97 | 67.27 | 67.35 | 68,166 | -0.79(-1.16%) |
Nov 28, 2022 | 68.65 | 68.96 | 67.78 | 68.13 | 64,405 | -1.00(-1.44%) |
Nov 25, 2022 | 68.93 | 69.62 | 68.93 | 69.13 | 25,431 | +0.47(+0.69%) |
Nov 23, 2022 | 68.69 | 68.93 | 67.93 | 68.66 | 49,111 | -0.07(-0.10%) |
Nov 22, 2022 | 68.95 | 69.13 | 68.09 | 68.73 | 94,278 | +0.07(+0.10%) |
Nov 21, 2022 | 68.58 | 69.08 | 68.15 | 68.66 | 84,203 | +0.29(+0.42%) |
Nov 18, 2022 | 67.98 | 68.59 | 67.48 | 68.37 | 91,866 | +1.72(+2.58%) |
Nov 17, 2022 | 66.28 | 66.82 | 65.75 | 66.66 | 70,396 | -0.31(-0.46%) |
Nov 16, 2022 | 66.90 | 67.51 | 66.50 | 66.96 | 68,089 | +0.30(+0.45%) |
Nov 15, 2022 | 66.44 | 67.09 | 65.89 | 66.67 | 70,854 | +0.49(+0.74%) |
Nov 14, 2022 | 66.31 | 67.12 | 65.66 | 66.18 | 71,295 | -0.20(-0.30%) |
Nov 11, 2022 | 67.62 | 67.88 | 65.73 | 66.38 | 92,794 | -1.41(-2.08%) |
Nov 10, 2022 | 66.08 | 67.83 | 65.21 | 67.79 | 125,367 | +3.30(+5.12%) |
Nov 09, 2022 | 64.62 | 65.38 | 62.83 | 64.49 | 88,450 | -0.08(-0.12%) |
Nov 08, 2022 | 64.25 | 65.35 | 64.22 | 64.56 | 105,331 | +0.55(+0.85%) |
Nov 07, 2022 | 65.04 | 65.13 | 62.95 | 64.01 | 88,525 | -1.05(-1.61%) |
Nov 04, 2022 | 64.64 | 65.40 | 63.78 | 65.06 | 65,384 | +0.59(+0.91%) |
Nov 03, 2022 | 64.82 | 65.65 | 64.37 | 64.48 | 79,739 | -1.04(-1.58%) |
Nov 02, 2022 | 65.65 | 67.53 | 65.27 | 65.51 | 87,076 | -0.46(-0.70%) |
Nov 01, 2022 | 65.91 | 66.49 | 65.34 | 65.97 | 81,437 | +0.60(+0.91%) |
Oct 31, 2022 | 65.22 | 65.83 | 65.05 | 65.38 | 98,033 | -0.31(-0.47%) |
Oct 28, 2022 | 64.11 | 65.89 | 63.50 | 65.69 | 84,040 | +1.90(+2.98%) |
Oct 27, 2022 | 63.92 | 64.80 | 63.60 | 63.78 | 97,611 | +0.44(+0.70%) |
Oct 26, 2022 | 63.90 | 63.93 | 63.02 | 63.34 | 84,922 | -0.11(-0.17%) |
Oct 25, 2022 | 62.51 | 63.74 | 62.44 | 63.45 | 77,410 | +1.34(+2.16%) |
Oct 24, 2022 | 62.05 | 62.89 | 61.76 | 62.10 | 85,874 | -0.05(-0.08%) |
Oct 21, 2022 | 62.11 | 62.65 | 60.83 | 62.15 | 111,723 | +0.17(+0.28%) |
Oct 20, 2022 | 63.39 | 63.39 | 61.51 | 61.98 | 62,706 | -1.31(-2.06%) |
Oct 19, 2022 | 62.73 | 63.49 | 62.26 | 63.29 | 70,227 | -0.11(-0.17%) |
Oct 18, 2022 | 63.33 | 63.99 | 62.74 | 63.39 | 98,196 | +0.66(+1.06%) |
Oct 17, 2022 | 61.90 | 63.41 | 61.90 | 62.73 | 83,060 | +1.21(+1.97%) |
Oct 14, 2022 | 62.34 | 62.81 | 61.17 | 61.52 | 60,639 | -0.81(-1.29%) |
Oct 13, 2022 | 59.21 | 62.43 | 59.21 | 62.33 | 105,431 | +2.62(+4.39%) |
Oct 12, 2022 | 61.39 | 61.60 | 59.65 | 59.70 | 89,819 | -1.68(-2.74%) |
Oct 11, 2022 | 60.49 | 62.09 | 60.21 | 61.38 | 110,986 | +0.57(+0.93%) |
Oct 10, 2022 | 60.92 | 61.73 | 60.62 | 60.82 | 101,634 | +0.54(+0.89%) |
Oct 07, 2022 | 62.88 | 63.01 | 59.91 | 60.28 | 145,072 | -2.36(-3.77%) |
Oct 06, 2022 | 64.74 | 65.22 | 62.48 | 62.64 | 136,980 | -1.65(-2.57%) |
Oct 05, 2022 | 64.86 | 64.86 | 63.70 | 64.29 | 119,909 | -1.38(-2.11%) |
Oct 04, 2022 | 64.60 | 66.23 | 64.60 | 65.68 | 122,741 | +0.69(+1.06%) |
Oct 03, 2022 | 64.56 | 65.66 | 62.84 | 64.98 | 127,901 | +1.97(+3.12%) |
Sep 30, 2022 | 66.26 | 66.26 | 62.90 | 63.02 | 211,551 | -2.52(-3.84%) |
Sep 29, 2022 | 68.17 | 68.88 | 65.24 | 65.53 | 96,150 | -2.73(-3.99%) |
Sep 28, 2022 | 68.31 | 69.03 | 67.72 | 68.26 | 105,706 | +0.23(+0.34%) |
Sep 27, 2022 | 70.03 | 70.18 | 68.01 | 68.03 | 87,307 | -1.80(-2.57%) |
Sep 26, 2022 | 70.96 | 70.96 | 69.30 | 69.82 | 92,072 | -0.97(-1.37%) |
Sep 23, 2022 | 71.49 | 71.49 | 69.96 | 70.79 | 103,260 | -1.55(-2.14%) |
Sep 22, 2022 | 71.61 | 72.56 | 71.05 | 72.34 | 82,319 | +0.44(+0.61%) |
Sep 21, 2022 | 72.69 | 73.43 | 71.87 | 71.90 | 73,518 | -0.40(-0.56%) |
Sep 20, 2022 | 73.04 | 73.04 | 71.64 | 72.30 | 115,142 | -1.01(-1.38%) |
Sep 19, 2022 | 72.47 | 73.65 | 72.47 | 73.31 | 67,263 | +0.39(+0.54%) |
Sep 16, 2022 | 71.94 | 73.17 | 71.93 | 72.92 | 193,146 | +0.97(+1.35%) |
Sep 15, 2022 | 72.90 | 72.96 | 71.64 | 71.95 | 107,028 | -1.15(-1.58%) |
Sep 14, 2022 | 72.84 | 73.54 | 72.75 | 73.10 | 72,643 | +0.17(+0.24%) |
Sep 13, 2022 | 75.06 | 75.59 | 72.70 | 72.93 | 89,404 | -2.75(-3.63%) |
Sep 12, 2022 | 75.11 | 76.21 | 75.08 | 75.67 | 102,532 | +0.56(+0.74%) |
Sep 09, 2022 | 74.52 | 75.48 | 74.14 | 75.11 | 78,645 | +0.67(+0.90%) |
Sep 08, 2022 | 74.88 | 75.33 | 74.15 | 74.44 | 52,221 | -0.81(-1.07%) |
Sep 07, 2022 | 74.01 | 75.39 | 74.01 | 75.25 | 92,880 | +1.35(+1.83%) |
Sep 06, 2022 | 74.13 | 75.44 | 73.73 | 73.90 | 95,027 | -0.29(-0.39%) |
Sep 02, 2022 | 75.39 | 76.11 | 73.87 | 74.18 | 74,867 | -0.76(-1.01%) |
Sep 01, 2022 | 73.84 | 75.29 | 73.50 | 74.94 | 120,671 | +0.99(+1.34%) |
Aug 31, 2022 | 74.49 | 74.96 | 73.82 | 73.95 | 76,370 | -0.55(-0.74%) |
Aug 30, 2022 | 76.17 | 76.17 | 74.30 | 74.50 | 87,597 | -1.50(-1.97%) |
Aug 29, 2022 | 76.26 | 76.68 | 75.48 | 76.00 | 79,503 | -0.33(-0.44%) |
Aug 26, 2022 | 77.69 | 77.69 | 75.95 | 76.34 | 123,581 | -1.51(-1.94%) |
Aug 25, 2022 | 78.12 | 78.14 | 77.14 | 77.85 | 100,261 | +0.07(+0.09%) |
Aug 24, 2022 | 79.21 | 79.21 | 77.67 | 77.78 | 88,288 | -1.21(-1.54%) |
Aug 23, 2022 | 80.64 | 80.64 | 78.79 | 78.99 | 115,952 | -1.46(-1.82%) |
Aug 22, 2022 | 81.72 | 81.93 | 80.41 | 80.45 | 77,461 | -1.60(-1.94%) |
Aug 19, 2022 | 81.79 | 82.24 | 81.33 | 82.05 | 74,357 | +0.23(+0.28%) |
Aug 18, 2022 | 81.77 | 82.21 | 81.46 | 81.82 | 45,780 | +0.02(+0.02%) |
Aug 17, 2022 | 81.57 | 82.32 | 81.49 | 81.80 | 71,112 | -0.07(-0.08%) |
Aug 16, 2022 | 81.66 | 82.40 | 81.58 | 81.87 | 58,749 | +0.01(+0.01%) |
Aug 15, 2022 | 80.41 | 82.21 | 80.35 | 81.86 | 98,157 | +0.90(+1.11%) |
Aug 12, 2022 | 79.62 | 80.96 | 79.26 | 80.96 | 80,276 | +1.64(+2.07%) |
Aug 11, 2022 | 79.50 | 79.96 | 79.11 | 79.32 | 69,099 | -0.31(-0.38%) |
Aug 10, 2022 | 78.65 | 79.95 | 78.65 | 79.62 | 66,464 | +0.37(+0.47%) |
Aug 09, 2022 | 78.63 | 79.50 | 78.49 | 79.25 | 52,584 | +0.86(+1.10%) |
Aug 08, 2022 | 78.58 | 79.13 | 78.02 | 78.39 | 80,804 | -0.09(-0.11%) |
Aug 05, 2022 | 78.84 | 78.85 | 77.60 | 78.48 | 90,912 | -0.36(-0.46%) |
Aug 04, 2022 | 78.20 | 79.71 | 77.84 | 78.84 | 76,508 | +0.37(+0.47%) |
Aug 03, 2022 | 77.93 | 78.65 | 76.27 | 78.47 | 85,416 | +0.53(+0.67%) |
Aug 02, 2022 | 78.17 | 78.78 | 77.85 | 77.94 | 57,723 | +0.01(+0.01%) |
Aug 01, 2022 | 77.31 | 78.13 | 77.07 | 77.93 | 84,755 | +0.20(+0.26%) |
Jul 29, 2022 | 76.35 | 77.91 | 76.35 | 77.73 | 114,162 | +0.97(+1.27%) |
Jul 28, 2022 | 74.87 | 76.88 | 74.87 | 76.76 | 83,096 | +2.37(+3.18%) |
Jul 27, 2022 | 74.02 | 74.94 | 73.43 | 74.39 | 170,787 | -0.29(-0.38%) |
Jul 26, 2022 | 73.22 | 74.91 | 73.21 | 74.67 | 252,610 | +1.57(+2.14%) |
Jul 25, 2022 | 72.11 | 73.17 | 71.25 | 73.11 | 127,629 | +0.99(+1.38%) |
Jul 22, 2022 | 72.04 | 72.48 | 71.46 | 72.11 | 81,439 | +0.47(+0.65%) |
Jul 21, 2022 | 71.60 | 71.65 | 70.96 | 71.65 | 107,191 | -0.22(-0.31%) |
Jul 20, 2022 | 73.26 | 73.48 | 71.70 | 71.87 | 110,880 | -1.39(-1.90%) |
Jul 19, 2022 | 73.53 | 74.31 | 73.26 | 73.26 | 90,136 | -0.12(-0.17%) |
Jul 18, 2022 | 74.02 | 74.04 | 73.21 | 73.38 | 62,472 | -0.72(-0.97%) |
Jul 15, 2022 | 74.14 | 74.21 | 73.09 | 74.10 | 85,388 | +0.84(+1.15%) |
Jul 14, 2022 | 71.88 | 73.36 | 71.88 | 73.26 | 49,774 | +0.55(+0.76%) |
Jul 13, 2022 | 72.81 | 73.58 | 72.49 | 72.71 | 49,700 | -0.34(-0.47%) |
Jul 12, 2022 | 73.57 | 74.25 | 72.89 | 73.05 | 55,505 | -0.52(-0.70%) |
Jul 11, 2022 | 73.28 | 74.02 | 72.84 | 73.57 | 60,841 | +0.29(+0.39%) |
Jul 08, 2022 | 73.38 | 73.64 | 72.79 | 73.28 | 73,892 | -0.11(-0.14%) |
Jul 07, 2022 | 74.71 | 74.81 | 73.20 | 73.38 | 82,243 | -0.96(-1.28%) |
Jul 06, 2022 | 73.57 | 74.86 | 72.82 | 74.34 | 86,433 | +0.64(+0.87%) |
Jul 05, 2022 | 75.62 | 75.62 | 71.88 | 73.70 | 135,632 | -2.43(-3.19%) |
Jul 01, 2022 | 74.25 | 76.39 | 74.25 | 76.13 | 85,764 | +1.79(+2.40%) |
Jun 30, 2022 | 73.52 | 74.85 | 73.21 | 74.34 | 128,678 | +0.49(+0.66%) |
Jun 29, 2022 | 74.18 | 74.50 | 73.74 | 73.85 | 74,331 | -0.30(-0.40%) |
Jun 28, 2022 | 74.19 | 75.25 | 74.09 | 74.15 | 72,689 | +0.39(+0.53%) |
Jun 27, 2022 | 73.74 | 74.35 | 73.07 | 73.76 | 172,793 | +0.16(+0.22%) |
Jun 24, 2022 | 71.53 | 73.62 | 71.36 | 73.60 | 720,825 | +2.13(+2.98%) |
Jun 23, 2022 | 71.32 | 72.03 | 71.07 | 71.47 | 178,780 | +0.18(+0.25%) |
Jun 22, 2022 | 71.21 | 72.12 | 70.90 | 71.28 | 253,311 | -0.35(-0.49%) |
Jun 21, 2022 | 71.15 | 72.33 | 70.57 | 71.64 | 116,476 | +0.68(+0.96%) |
Jun 17, 2022 | 72.57 | 73.03 | 70.65 | 70.96 | 217,358 | -0.90(-1.25%) |
Jun 16, 2022 | 71.11 | 72.12 | 70.23 | 71.86 | 213,983 | +0.11(+0.16%) |
Jun 15, 2022 | 71.90 | 72.81 | 70.91 | 71.74 | 193,302 | +0.40(+0.56%) |
Jun 14, 2022 | 72.74 | 72.77 | 70.41 | 71.34 | 128,162 | -1.35(-1.85%) |
Jun 13, 2022 | 74.88 | 75.51 | 72.60 | 72.69 | 104,779 | -2.84(-3.76%) |
Jun 10, 2022 | 75.03 | 76.08 | 74.32 | 75.52 | 85,520 | +0.23(+0.30%) |
Jun 09, 2022 | 76.19 | 76.70 | 75.30 | 75.30 | 80,413 | -0.79(-1.04%) |
Jun 08, 2022 | 77.15 | 77.24 | 75.97 | 76.09 | 86,420 | -1.36(-1.75%) |
Jun 07, 2022 | 77.29 | 77.65 | 76.43 | 77.44 | 116,020 | +0.13(+0.17%) |
Jun 06, 2022 | 76.33 | 77.37 | 75.97 | 77.31 | 145,563 | +1.57(+2.07%) |
Jun 03, 2022 | 75.75 | 75.87 | 75.16 | 75.74 | 82,435 | -0.13(-0.18%) |
Jun 02, 2022 | 75.99 | 76.15 | 74.41 | 75.88 | 103,207 | +0.24(+0.32%) |
Jun 01, 2022 | 76.28 | 76.28 | 74.87 | 75.64 | 116,674 | -0.17(-0.23%) |
May 31, 2022 | 76.41 | 77.00 | 75.22 | 75.81 | 158,534 | -0.93(-1.21%) |
May 27, 2022 | 76.98 | 77.13 | 76.20 | 76.74 | 123,710 | -0.02(-0.02%) |
May 26, 2022 | 76.75 | 77.70 | 76.21 | 76.76 | 174,372 | +0.74(+0.98%) |
May 25, 2022 | 75.86 | 76.55 | 74.51 | 76.02 | 1,408,756 | +0.06(+0.08%) |
May 24, 2022 | 75.63 | 76.02 | 73.26 | 75.96 | 556,070 | -0.16(-0.21%) |
May 23, 2022 | 77.13 | 77.75 | 74.45 | 76.12 | 285,205 | -0.85(-1.10%) |
May 20, 2022 | 77.34 | 77.34 | 75.43 | 76.97 | 104,984 | -0.05(-0.06%) |
May 19, 2022 | 77.68 | 77.82 | 75.98 | 77.02 | 170,008 | -0.94(-1.21%) |
May 18, 2022 | 77.80 | 80.05 | 77.54 | 77.96 | 134,691 | +0.16(+0.21%) |
May 17, 2022 | 78.51 | 78.78 | 77.10 | 77.80 | 110,986 | -0.30(-0.39%) |
May 16, 2022 | 77.01 | 78.16 | 76.62 | 78.10 | 126,945 | +1.22(+1.58%) |
May 13, 2022 | 77.61 | 77.61 | 76.00 | 76.88 | 91,213 | -0.36(-0.47%) |
May 12, 2022 | 77.36 | 78.29 | 75.95 | 77.24 | 113,123 | +0.37(+0.48%) |
May 11, 2022 | 76.11 | 77.96 | 75.78 | 76.87 | 88,849 | +0.70(+0.92%) |
May 10, 2022 | 77.06 | 78.27 | 74.59 | 76.17 | 83,750 | -0.64(-0.83%) |
May 09, 2022 | 75.66 | 77.12 | 75.22 | 76.81 | 82,028 | +1.33(+1.76%) |
May 06, 2022 | 76.03 | 76.03 | 74.09 | 75.48 | 71,419 | -0.03(-0.04%) |
May 05, 2022 | 75.48 | 76.40 | 75.04 | 75.50 | 86,603 | -0.75(-0.98%) |
May 04, 2022 | 73.75 | 76.26 | 73.62 | 76.26 | 103,848 | +2.52(+3.42%) |
May 03, 2022 | 73.55 | 74.46 | 72.78 | 73.74 | 86,385 | +0.76(+1.04%) |