Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 71.64 | 72.32 | 70.37 | 71.56 | 2,350,218 | -0.78(-1.07%) |
May 30, 2023 | 72.67 | 73.27 | 71.76 | 72.33 | 1,203,565 | +0.36(+0.50%) |
May 26, 2023 | 70.88 | 72.02 | 70.38 | 71.97 | 1,070,129 | +1.45(+2.06%) |
May 25, 2023 | 71.52 | 71.68 | 69.94 | 70.52 | 1,405,243 | -0.72(-1.00%) |
May 24, 2023 | 71.06 | 71.69 | 70.17 | 71.24 | 1,401,912 | -0.44(-0.61%) |
May 23, 2023 | 71.52 | 72.55 | 71.36 | 71.68 | 2,102,185 | -0.21(-0.29%) |
May 22, 2023 | 70.10 | 72.46 | 69.43 | 71.89 | 3,813,779 | +1.65(+2.35%) |
May 19, 2023 | 70.75 | 70.95 | 69.28 | 70.23 | 1,344,924 | -0.18(-0.25%) |
May 18, 2023 | 69.18 | 70.98 | 69.07 | 70.41 | 2,083,861 | +1.42(+2.05%) |
May 17, 2023 | 68.47 | 69.37 | 67.61 | 69.00 | 1,345,985 | +1.04(+1.53%) |
May 16, 2023 | 67.02 | 68.12 | 67.02 | 67.96 | 2,045,749 | -0.31(-0.45%) |
May 15, 2023 | 66.28 | 68.26 | 66.20 | 68.26 | 1,378,865 | +1.86(+2.80%) |
May 12, 2023 | 66.43 | 67.25 | 65.74 | 66.41 | 1,529,317 | +0.28(+0.42%) |
May 11, 2023 | 65.26 | 66.20 | 64.28 | 66.13 | 1,704,076 | +0.63(+0.95%) |
May 10, 2023 | 65.67 | 65.91 | 64.55 | 65.50 | 1,388,951 | +1.05(+1.63%) |
May 09, 2023 | 64.21 | 64.74 | 63.85 | 64.45 | 1,110,202 | -0.29(-0.44%) |
May 08, 2023 | 64.27 | 65.03 | 64.03 | 64.74 | 893,057 | +0.53(+0.82%) |
May 05, 2023 | 63.60 | 64.47 | 63.57 | 64.21 | 969,151 | +1.13(+1.79%) |
May 04, 2023 | 63.92 | 64.64 | 63.06 | 63.08 | 1,132,651 | -1.91(-2.93%) |
May 03, 2023 | 66.61 | 67.28 | 64.94 | 64.99 | 1,454,102 | -1.04(-1.58%) |
May 02, 2023 | 67.47 | 67.47 | 64.89 | 66.03 | 1,336,750 | -1.78(-2.62%) |
May 01, 2023 | 68.29 | 68.54 | 67.14 | 67.81 | 1,553,296 | -0.50(-0.73%) |
Apr 28, 2023 | 67.06 | 68.58 | 67.06 | 68.30 | 1,818,686 | +1.46(+2.18%) |
Apr 27, 2023 | 64.38 | 66.87 | 63.87 | 66.84 | 1,526,552 | +3.32(+5.22%) |
Apr 26, 2023 | 63.56 | 65.23 | 62.88 | 63.53 | 1,573,339 | +0.92(+1.47%) |
Apr 25, 2023 | 65.88 | 65.88 | 62.59 | 62.60 | 2,474,180 | -0.76(-1.21%) |
Apr 24, 2023 | 64.52 | 64.75 | 63.04 | 63.37 | 2,193,817 | -0.95(-1.48%) |
Apr 21, 2023 | 64.31 | 64.81 | 63.64 | 64.32 | 1,699,350 | +0.35(+0.54%) |
Apr 20, 2023 | 62.37 | 64.44 | 62.35 | 63.97 | 1,738,037 | +1.13(+1.80%) |
Apr 19, 2023 | 62.33 | 62.89 | 61.86 | 62.84 | 1,266,397 | +0.07(+0.11%) |
Apr 18, 2023 | 63.36 | 63.59 | 62.29 | 62.77 | 1,229,659 | -0.19(-0.30%) |
Apr 17, 2023 | 63.03 | 63.54 | 62.04 | 62.96 | 1,235,155 | -0.13(-0.20%) |
Apr 14, 2023 | 63.48 | 64.55 | 62.79 | 63.09 | 3,159,212 | -0.54(-0.84%) |
Apr 13, 2023 | 62.54 | 63.69 | 62.12 | 63.63 | 1,291,005 | +1.42(+2.28%) |
Apr 12, 2023 | 63.98 | 64.18 | 62.05 | 62.21 | 1,688,701 | -0.75(-1.20%) |
Apr 11, 2023 | 62.25 | 62.97 | 61.89 | 62.96 | 1,021,656 | +1.00(+1.62%) |
Apr 10, 2023 | 60.60 | 61.97 | 60.10 | 61.96 | 1,141,865 | +0.97(+1.59%) |
Apr 06, 2023 | 59.95 | 61.41 | 59.67 | 60.99 | 1,617,455 | +1.10(+1.84%) |
Apr 05, 2023 | 59.88 | 60.21 | 59.34 | 59.88 | 1,265,787 | -0.32(-0.53%) |
Apr 04, 2023 | 60.32 | 60.63 | 59.10 | 60.20 | 1,370,236 | +0.33(+0.55%) |
Apr 03, 2023 | 61.23 | 61.53 | 59.24 | 59.88 | 1,226,567 | -1.81(-2.93%) |
Mar 31, 2023 | 61.11 | 61.86 | 60.55 | 61.68 | 1,868,596 | +0.62(+1.01%) |
Mar 30, 2023 | 60.82 | 61.49 | 60.65 | 61.07 | 1,128,888 | +1.09(+1.82%) |
Mar 29, 2023 | 58.55 | 60.23 | 58.42 | 59.97 | 1,277,361 | +2.38(+4.14%) |
Mar 28, 2023 | 57.60 | 58.42 | 56.89 | 57.59 | 1,678,557 | -0.30(-0.51%) |
Mar 27, 2023 | 59.02 | 59.33 | 57.84 | 57.89 | 2,174,576 | -0.39(-0.66%) |
Mar 24, 2023 | 56.99 | 58.29 | 56.50 | 58.28 | 1,464,920 | +0.79(+1.38%) |
Mar 23, 2023 | 58.55 | 59.16 | 57.10 | 57.48 | 1,623,697 | -1.04(-1.78%) |
Mar 22, 2023 | 59.91 | 60.39 | 58.34 | 58.53 | 2,226,502 | -1.65(-2.74%) |
Mar 21, 2023 | 58.71 | 60.28 | 58.48 | 60.17 | 1,599,278 | +2.08(+3.59%) |
Mar 20, 2023 | 58.23 | 58.58 | 57.30 | 58.09 | 1,846,973 | -0.18(-0.31%) |
Mar 17, 2023 | 60.59 | 60.59 | 58.24 | 58.27 | 3,390,910 | -2.38(-3.93%) |
Mar 16, 2023 | 60.74 | 61.32 | 59.61 | 60.65 | 1,535,686 | -0.39(-0.63%) |
Mar 15, 2023 | 60.06 | 61.14 | 59.46 | 61.04 | 1,347,845 | +0.14(+0.23%) |
Mar 14, 2023 | 60.52 | 62.38 | 60.24 | 60.90 | 2,505,303 | +1.66(+2.80%) |
Mar 13, 2023 | 59.37 | 60.16 | 57.12 | 59.24 | 2,759,127 | -0.61(-1.01%) |
Mar 10, 2023 | 61.70 | 61.71 | 58.69 | 59.85 | 2,128,574 | -2.40(-3.86%) |
Mar 09, 2023 | 63.44 | 64.49 | 62.20 | 62.25 | 1,060,474 | -1.04(-1.65%) |
Mar 08, 2023 | 62.87 | 63.59 | 62.20 | 63.29 | 1,111,463 | +0.46(+0.73%) |
Mar 07, 2023 | 64.42 | 65.09 | 62.26 | 62.83 | 1,022,362 | -1.73(-2.69%) |
Mar 06, 2023 | 65.66 | 66.41 | 64.56 | 64.56 | 1,456,708 | -0.83(-1.27%) |
Mar 03, 2023 | 64.88 | 65.41 | 64.44 | 65.39 | 1,258,874 | +1.08(+1.68%) |
Mar 02, 2023 | 63.76 | 64.54 | 63.36 | 64.31 | 1,794,019 | -0.19(-0.29%) |
Mar 01, 2023 | 66.06 | 66.33 | 64.49 | 64.50 | 1,188,662 | -0.34(-0.52%) |
Feb 28, 2023 | 64.78 | 65.50 | 64.68 | 64.84 | 2,762,846 | -0.42(-0.64%) |
Feb 27, 2023 | 65.68 | 65.96 | 64.98 | 65.26 | 1,758,526 | +0.61(+0.95%) |
Feb 24, 2023 | 65.06 | 65.06 | 63.35 | 64.64 | 1,371,430 | -1.11(-1.69%) |
Feb 23, 2023 | 66.63 | 67.07 | 64.81 | 65.75 | 1,591,991 | -0.35(-0.52%) |
Feb 22, 2023 | 65.82 | 66.85 | 65.80 | 66.10 | 1,217,431 | +0.39(+0.59%) |
Feb 21, 2023 | 67.14 | 67.78 | 65.64 | 65.71 | 1,675,739 | -2.94(-4.29%) |
Feb 17, 2023 | 69.42 | 69.88 | 67.75 | 68.66 | 1,777,721 | -1.19(-1.70%) |
Feb 16, 2023 | 69.73 | 71.00 | 69.41 | 69.84 | 1,989,837 | -1.39(-1.95%) |
Feb 15, 2023 | 67.33 | 71.44 | 67.00 | 71.23 | 2,308,699 | +3.66(+5.41%) |
Feb 14, 2023 | 69.38 | 69.38 | 65.79 | 67.58 | 2,870,099 | -1.32(-1.91%) |
Feb 13, 2023 | 68.45 | 69.31 | 68.01 | 68.89 | 2,190,578 | +0.48(+0.70%) |
Feb 10, 2023 | 68.03 | 69.08 | 67.41 | 68.42 | 1,371,781 | -0.14(-0.20%) |
Feb 09, 2023 | 70.19 | 71.42 | 68.04 | 68.56 | 1,595,990 | -1.41(-2.01%) |
Feb 08, 2023 | 70.68 | 71.05 | 69.53 | 69.96 | 1,158,492 | -1.00(-1.41%) |
Feb 07, 2023 | 69.67 | 71.09 | 68.75 | 70.96 | 1,254,211 | +0.82(+1.17%) |
Feb 06, 2023 | 69.79 | 70.97 | 69.49 | 70.14 | 942,622 | -0.87(-1.23%) |
Feb 03, 2023 | 72.68 | 73.34 | 70.93 | 71.01 | 2,195,068 | -3.72(-4.97%) |
Feb 02, 2023 | 74.66 | 76.91 | 74.34 | 74.73 | 1,783,236 | +1.20(+1.63%) |
Feb 01, 2023 | 71.87 | 73.97 | 70.82 | 73.53 | 1,595,834 | +2.43(+3.41%) |
Jan 31, 2023 | 69.13 | 71.18 | 68.95 | 71.10 | 1,491,266 | +2.14(+3.10%) |
Jan 30, 2023 | 70.10 | 70.66 | 68.16 | 68.96 | 1,112,114 | -2.00(-2.82%) |
Jan 27, 2023 | 68.82 | 71.76 | 68.66 | 70.96 | 1,225,915 | +1.56(+2.24%) |
Jan 26, 2023 | 69.71 | 70.06 | 67.94 | 69.41 | 1,128,197 | +0.86(+1.26%) |
Jan 25, 2023 | 67.81 | 68.67 | 65.99 | 68.55 | 1,306,575 | -0.49(-0.70%) |
Jan 24, 2023 | 69.10 | 70.18 | 68.48 | 69.03 | 1,291,234 | -0.12(-0.17%) |
Jan 23, 2023 | 67.26 | 69.87 | 66.89 | 69.15 | 2,031,238 | +1.91(+2.84%) |
Jan 20, 2023 | 64.73 | 67.27 | 64.57 | 67.24 | 1,151,359 | +2.47(+3.81%) |
Jan 19, 2023 | 64.89 | 65.65 | 63.80 | 64.77 | 1,486,672 | -1.62(-2.43%) |
Jan 18, 2023 | 69.37 | 69.79 | 66.12 | 66.39 | 2,429,530 | -2.16(-3.15%) |
Jan 17, 2023 | 68.34 | 69.12 | 68.04 | 68.55 | 2,963,794 | +0.52(+0.76%) |
Jan 13, 2023 | 66.68 | 68.18 | 66.61 | 68.03 | 1,713,362 | +1.72(+2.60%) |
Jan 12, 2023 | 66.22 | 67.39 | 65.16 | 66.31 | 2,265,790 | +0.52(+0.78%) |
Jan 11, 2023 | 64.41 | 65.90 | 63.97 | 65.79 | 2,606,601 | +2.27(+3.57%) |
Jan 10, 2023 | 62.16 | 63.65 | 62.16 | 63.52 | 1,909,321 | +1.27(+2.04%) |
Jan 09, 2023 | 61.18 | 63.68 | 61.05 | 62.25 | 1,817,974 | +1.59(+2.61%) |
Jan 06, 2023 | 58.92 | 61.21 | 57.73 | 60.67 | 1,051,060 | +1.87(+3.19%) |
Jan 05, 2023 | 60.47 | 61.09 | 58.50 | 58.79 | 884,464 | -2.49(-4.06%) |
Jan 04, 2023 | 60.10 | 61.85 | 59.25 | 61.28 | 1,348,332 | +2.80(+4.80%) |
Jan 03, 2023 | 57.16 | 58.93 | 56.90 | 58.48 | 1,542,284 | +2.24(+3.98%) |
Dec 30, 2022 | 56.20 | 56.42 | 55.41 | 56.24 | 762,340 | -0.82(-1.44%) |
Dec 29, 2022 | 54.79 | 57.27 | 54.64 | 57.06 | 806,899 | +2.96(+5.48%) |
Dec 28, 2022 | 54.86 | 56.01 | 54.10 | 54.10 | 976,539 | -0.97(-1.76%) |
Dec 27, 2022 | 55.63 | 55.88 | 54.64 | 55.07 | 757,049 | -0.96(-1.72%) |
Dec 23, 2022 | 55.10 | 56.17 | 54.66 | 56.03 | 620,115 | +0.68(+1.24%) |
Dec 22, 2022 | 55.70 | 55.70 | 54.02 | 55.35 | 1,190,558 | -1.39(-2.45%) |
Dec 21, 2022 | 56.66 | 57.39 | 55.84 | 56.73 | 1,183,388 | +0.82(+1.47%) |
Dec 20, 2022 | 55.30 | 56.22 | 54.74 | 55.91 | 1,526,423 | +0.03(+0.05%) |
Dec 19, 2022 | 56.51 | 56.79 | 55.54 | 55.88 | 968,655 | -0.88(-1.55%) |
Dec 16, 2022 | 57.51 | 58.49 | 56.56 | 56.76 | 3,154,953 | -1.38(-2.37%) |
Dec 15, 2022 | 60.54 | 61.07 | 57.90 | 58.14 | 1,982,344 | -3.68(-5.95%) |
Dec 14, 2022 | 61.85 | 63.98 | 61.15 | 61.82 | 1,996,654 | -0.34(-0.54%) |
Dec 13, 2022 | 62.94 | 65.39 | 60.92 | 62.15 | 4,035,603 | +1.96(+3.26%) |
Dec 12, 2022 | 58.55 | 60.45 | 58.32 | 60.19 | 1,268,547 | +1.79(+3.07%) |
Dec 09, 2022 | 58.56 | 58.99 | 58.21 | 58.40 | 1,275,269 | -0.58(-0.99%) |
Dec 08, 2022 | 57.97 | 59.38 | 57.62 | 58.98 | 1,132,033 | +0.75(+1.29%) |
Dec 07, 2022 | 57.94 | 58.36 | 57.20 | 58.23 | 1,581,147 | +0.10(+0.17%) |
Dec 06, 2022 | 60.05 | 60.05 | 57.46 | 58.13 | 1,117,523 | -1.85(-3.09%) |
Dec 05, 2022 | 59.99 | 60.42 | 58.72 | 59.98 | 949,605 | -0.64(-1.06%) |
Dec 02, 2022 | 58.83 | 61.09 | 58.64 | 60.63 | 1,576,497 | -1.28(-2.07%) |
Dec 01, 2022 | 62.97 | 63.63 | 61.37 | 61.91 | 1,869,950 | -0.60(-0.97%) |
Nov 30, 2022 | 59.70 | 62.55 | 59.09 | 62.51 | 1,841,143 | +2.60(+4.33%) |
Nov 29, 2022 | 59.44 | 60.47 | 59.28 | 59.91 | 881,466 | +0.30(+0.50%) |
Nov 28, 2022 | 60.38 | 60.74 | 59.37 | 59.62 | 886,338 | -1.56(-2.54%) |
Nov 25, 2022 | 60.83 | 61.40 | 60.16 | 61.17 | 243,374 | +0.28(+0.46%) |
Nov 23, 2022 | 59.70 | 61.67 | 59.56 | 60.90 | 676,405 | +1.36(+2.28%) |
Nov 22, 2022 | 60.18 | 60.41 | 59.01 | 59.54 | 689,953 | -0.46(-0.76%) |
Nov 21, 2022 | 59.59 | 60.23 | 58.62 | 59.99 | 704,235 | +0.10(+0.17%) |
Nov 18, 2022 | 61.50 | 61.58 | 58.97 | 59.89 | 1,108,128 | -0.28(-0.46%) |
Nov 17, 2022 | 61.83 | 62.54 | 58.99 | 60.17 | 1,198,913 | -3.10(-4.90%) |
Nov 16, 2022 | 63.92 | 64.38 | 62.60 | 63.27 | 816,053 | -1.35(-2.09%) |
Nov 15, 2022 | 65.68 | 66.56 | 64.54 | 64.63 | 1,710,945 | +0.54(+0.85%) |
Nov 14, 2022 | 63.81 | 65.78 | 63.57 | 64.08 | 2,089,432 | -0.25(-0.38%) |
Nov 11, 2022 | 61.44 | 64.73 | 60.91 | 64.33 | 2,087,963 | +2.76(+4.48%) |
Nov 10, 2022 | 57.18 | 61.67 | 57.18 | 61.57 | 2,061,930 | +7.75(+14.39%) |
Nov 09, 2022 | 53.82 | 55.09 | 53.46 | 53.82 | 2,428,221 | -0.53(-0.98%) |
Nov 08, 2022 | 53.90 | 54.88 | 53.12 | 54.36 | 1,399,910 | +1.19(+2.23%) |
Nov 07, 2022 | 52.24 | 53.20 | 51.57 | 53.17 | 1,782,459 | +1.48(+2.87%) |
Nov 04, 2022 | 50.96 | 51.85 | 49.79 | 51.69 | 2,146,080 | +1.25(+2.47%) |
Nov 03, 2022 | 52.73 | 52.73 | 50.32 | 50.44 | 2,042,790 | -3.15(-5.87%) |
Nov 02, 2022 | 55.62 | 53.46 | 53.59 | 1,621,514 | -2.41(-4.31%) | |
Nov 01, 2022 | 59.49 | 59.65 | 55.96 | 56.00 | 1,660,473 | -2.64(-4.50%) |
Oct 31, 2022 | 58.71 | 58.84 | 58.20 | 58.64 | 2,083,813 | -0.32(-0.54%) |
Oct 28, 2022 | 56.69 | 59.03 | 56.63 | 58.96 | 1,043,269 | +1.92(+3.37%) |
Oct 27, 2022 | 57.09 | 58.15 | 56.60 | 57.04 | 1,265,560 | -0.12(-0.21%) |
Oct 26, 2022 | 56.35 | 58.57 | 56.22 | 57.16 | 2,121,485 | +0.38(+0.66%) |
Oct 25, 2022 | 54.22 | 58.17 | 53.17 | 56.78 | 2,265,575 | +0.68(+1.22%) |
Oct 24, 2022 | 55.87 | 56.55 | 55.23 | 56.10 | 2,077,189 | +0.88(+1.59%) |
Oct 21, 2022 | 54.40 | 55.44 | 53.46 | 55.22 | 1,119,692 | +0.81(+1.49%) |
Oct 20, 2022 | 55.41 | 55.76 | 53.88 | 54.41 | 1,492,828 | -0.95(-1.72%) |
Oct 19, 2022 | 56.57 | 56.89 | 54.68 | 55.36 | 1,374,185 | -2.00(-3.48%) |
Oct 18, 2022 | 58.07 | 58.82 | 56.99 | 57.35 | 1,329,709 | +0.50(+0.89%) |
Oct 17, 2022 | 55.85 | 57.34 | 55.72 | 56.85 | 1,284,608 | +2.27(+4.15%) |
Oct 14, 2022 | 57.75 | 58.26 | 54.58 | 54.58 | 1,558,092 | -2.29(-4.02%) |
Oct 13, 2022 | 54.44 | 57.18 | 53.45 | 56.87 | 1,389,561 | +0.86(+1.54%) |
Oct 12, 2022 | 55.19 | 56.60 | 54.59 | 56.01 | 1,393,533 | +0.85(+1.54%) |
Oct 11, 2022 | 56.33 | 56.42 | 54.67 | 55.16 | 1,041,234 | -1.05(-1.87%) |
Oct 10, 2022 | 57.21 | 57.35 | 55.65 | 56.21 | 1,376,100 | -0.92(-1.61%) |
Oct 07, 2022 | 58.59 | 58.78 | 56.76 | 57.13 | 1,879,532 | -2.40(-4.04%) |
Oct 06, 2022 | 61.13 | 61.41 | 59.52 | 59.53 | 1,570,462 | -1.85(-3.01%) |
Oct 05, 2022 | 61.71 | 62.03 | 60.33 | 61.38 | 1,258,483 | -1.12(-1.79%) |
Oct 04, 2022 | 60.75 | 63.25 | 60.75 | 62.50 | 1,289,397 | +2.51(+4.19%) |
Oct 03, 2022 | 59.54 | 60.42 | 58.78 | 59.99 | 1,792,041 | +1.13(+1.92%) |
Sep 30, 2022 | 58.84 | 60.32 | 58.38 | 58.86 | 1,939,829 | -0.17(-0.28%) |
Sep 29, 2022 | 60.09 | 60.18 | 58.55 | 59.03 | 1,847,023 | -1.68(-2.77%) |
Sep 28, 2022 | 60.01 | 60.95 | 59.35 | 60.71 | 1,416,828 | +1.39(+2.33%) |
Sep 27, 2022 | 61.91 | 62.00 | 58.91 | 59.32 | 1,668,133 | -2.09(-3.40%) |
Sep 26, 2022 | 62.52 | 63.19 | 61.29 | 61.41 | 1,210,178 | -1.09(-1.74%) |
Sep 23, 2022 | 63.07 | 63.34 | 61.41 | 62.50 | 1,496,517 | -0.48(-0.77%) |
Sep 22, 2022 | 63.52 | 64.09 | 62.14 | 62.98 | 1,422,272 | -1.33(-2.06%) |
Sep 21, 2022 | 65.47 | 66.39 | 64.29 | 64.31 | 1,358,288 | -0.49(-0.76%) |
Sep 20, 2022 | 64.65 | 64.96 | 63.59 | 64.80 | 2,228,252 | -0.61(-0.94%) |
Sep 19, 2022 | 65.36 | 66.52 | 64.86 | 65.42 | 1,788,050 | -0.51(-0.78%) |
Sep 16, 2022 | 66.36 | 66.56 | 65.29 | 65.93 | 4,174,287 | -1.81(-2.67%) |
Sep 15, 2022 | 68.93 | 70.09 | 67.54 | 67.74 | 2,573,438 | -1.59(-2.30%) |
Sep 14, 2022 | 72.10 | 72.23 | 68.74 | 69.34 | 2,169,504 | -2.93(-4.05%) |
Sep 13, 2022 | 74.70 | 74.89 | 72.21 | 72.26 | 1,676,447 | -4.29(-5.61%) |
Sep 12, 2022 | 76.53 | 77.08 | 76.08 | 76.56 | 1,693,143 | +0.54(+0.72%) |
Sep 09, 2022 | 76.20 | 76.82 | 75.94 | 76.01 | 1,270,803 | +0.32(+0.42%) |
Sep 08, 2022 | 74.75 | 76.22 | 74.48 | 75.70 | 1,085,903 | +0.24(+0.31%) |
Sep 07, 2022 | 73.85 | 75.79 | 73.69 | 75.46 | 1,198,893 | +1.68(+2.28%) |
Sep 06, 2022 | 73.68 | 74.12 | 72.63 | 73.78 | 865,385 | +0.76(+1.04%) |
Sep 02, 2022 | 74.92 | 75.13 | 72.59 | 73.02 | 913,127 | -0.85(-1.15%) |
Sep 01, 2022 | 72.59 | 73.95 | 72.27 | 73.87 | 939,364 | +0.78(+1.07%) |
Aug 31, 2022 | 75.24 | 75.70 | 72.81 | 73.09 | 1,590,423 | -1.81(-2.42%) |
Aug 30, 2022 | 76.72 | 76.96 | 74.58 | 74.90 | 952,741 | -0.80(-1.06%) |
Aug 29, 2022 | 76.13 | 76.76 | 75.67 | 75.70 | 1,126,619 | -1.12(-1.46%) |
Aug 26, 2022 | 79.76 | 80.30 | 76.70 | 76.82 | 1,005,388 | -3.39(-4.23%) |
Aug 25, 2022 | 79.61 | 80.21 | 79.07 | 80.21 | 436,412 | +1.05(+1.32%) |
Aug 24, 2022 | 78.07 | 79.43 | 77.83 | 79.16 | 848,378 | +1.05(+1.35%) |
Aug 23, 2022 | 78.42 | 78.78 | 78.07 | 78.11 | 642,273 | -0.26(-0.33%) |
Aug 22, 2022 | 78.03 | 78.90 | 77.65 | 78.36 | 667,977 | -0.73(-0.92%) |
Aug 19, 2022 | 80.83 | 80.83 | 78.63 | 79.10 | 813,864 | -1.93(-2.38%) |
Aug 18, 2022 | 81.00 | 81.72 | 80.89 | 81.02 | 1,108,086 | -0.44(-0.55%) |
Aug 17, 2022 | 81.53 | 81.97 | 80.86 | 81.47 | 718,191 | -1.32(-1.60%) |
Aug 16, 2022 | 82.43 | 83.36 | 82.10 | 82.79 | 757,102 | -0.24(-0.29%) |
Aug 15, 2022 | 82.47 | 83.34 | 82.47 | 83.03 | 819,445 | +0.30(+0.36%) |
Aug 12, 2022 | 81.61 | 82.83 | 81.33 | 82.73 | 655,901 | +1.72(+2.12%) |
Aug 11, 2022 | 82.32 | 83.19 | 80.70 | 81.01 | 763,504 | -0.69(-0.85%) |
Aug 10, 2022 | 79.16 | 81.76 | 79.01 | 81.70 | 1,027,487 | +4.28(+5.53%) |
Aug 09, 2022 | 79.05 | 79.29 | 77.19 | 77.43 | 1,338,783 | -1.88(-2.37%) |
Aug 08, 2022 | 79.72 | 79.90 | 78.44 | 79.30 | 683,488 | +1.72(+2.22%) |
Aug 05, 2022 | 77.53 | 77.89 | 76.58 | 77.58 | 899,077 | -0.98(-1.25%) |
Aug 04, 2022 | 78.06 | 78.80 | 77.55 | 78.56 | 755,694 | +0.42(+0.54%) |
Aug 03, 2022 | 76.23 | 78.27 | 76.15 | 78.14 | 1,136,461 | +2.37(+3.13%) |
Aug 02, 2022 | 76.28 | 76.60 | 75.44 | 75.77 | 1,825,002 | -0.84(-1.10%) |
Aug 01, 2022 | 78.01 | 78.20 | 76.13 | 76.61 | 1,286,274 | -1.68(-2.15%) |
Jul 29, 2022 | 77.69 | 78.37 | 76.64 | 78.29 | 1,957,096 | +0.44(+0.57%) |
Jul 28, 2022 | 74.77 | 78.82 | 74.61 | 77.84 | 3,025,566 | +3.30(+4.43%) |
Jul 27, 2022 | 74.04 | 74.86 | 71.40 | 74.54 | 4,244,762 | -0.08(-0.11%) |
Jul 26, 2022 | 75.59 | 80.07 | 74.14 | 74.62 | 6,068,666 | -12.02(-13.88%) |
Jul 25, 2022 | 87.04 | 87.77 | 86.29 | 86.64 | 2,039,427 | -0.76(-0.87%) |
Jul 22, 2022 | 88.48 | 89.01 | 87.08 | 87.41 | 756,755 | -0.54(-0.62%) |
Jul 21, 2022 | 86.37 | 88.01 | 85.59 | 87.95 | 1,497,528 | +0.95(+1.09%) |
Jul 20, 2022 | 86.09 | 87.41 | 85.40 | 87.00 | 1,241,927 | +1.61(+1.89%) |
Jul 19, 2022 | 82.31 | 85.47 | 82.31 | 85.39 | 1,028,727 | +3.75(+4.60%) |
Jul 18, 2022 | 82.56 | 83.34 | 81.40 | 81.63 | 511,737 | -0.60(-0.73%) |
Jul 15, 2022 | 81.94 | 82.48 | 81.34 | 82.24 | 582,397 | +1.26(+1.56%) |
Jul 14, 2022 | 78.53 | 81.26 | 78.32 | 80.97 | 857,312 | +1.78(+2.25%) |
Jul 13, 2022 | 78.96 | 79.68 | 77.93 | 79.19 | 1,073,972 | -1.15(-1.43%) |
Jul 12, 2022 | 81.38 | 82.41 | 79.74 | 80.34 | 827,078 | -0.88(-1.08%) |
Jul 11, 2022 | 81.54 | 81.68 | 80.61 | 81.22 | 654,069 | -0.56(-0.69%) |
Jul 08, 2022 | 81.87 | 82.28 | 80.83 | 81.78 | 996,332 | -0.81(-0.98%) |
Jul 07, 2022 | 81.60 | 82.71 | 81.34 | 82.59 | 1,046,237 | +0.93(+1.14%) |
Jul 06, 2022 | 81.88 | 82.06 | 80.76 | 81.66 | 771,285 | +0.29(+0.35%) |
Jul 05, 2022 | 79.54 | 81.45 | 78.67 | 81.38 | 1,368,636 | +0.43(+0.54%) |
Jul 01, 2022 | 79.05 | 81.23 | 79.05 | 80.94 | 686,643 | +1.91(+2.41%) |
Jun 30, 2022 | 77.98 | 79.21 | 76.88 | 79.04 | 1,524,284 | +0.18(+0.23%) |
Jun 29, 2022 | 78.73 | 78.98 | 77.07 | 78.86 | 658,757 | +0.31(+0.39%) |
Jun 28, 2022 | 80.82 | 81.47 | 78.30 | 78.55 | 670,689 | -2.28(-2.82%) |
Jun 27, 2022 | 81.08 | 81.43 | 79.89 | 80.83 | 744,407 | -0.02(-0.02%) |
Jun 24, 2022 | 79.03 | 80.90 | 78.62 | 80.85 | 975,636 | +2.66(+3.40%) |
Jun 23, 2022 | 77.44 | 78.27 | 76.48 | 78.20 | 866,806 | +1.38(+1.80%) |
Jun 22, 2022 | 74.76 | 77.51 | 74.52 | 76.81 | 1,122,747 | +1.42(+1.89%) |
Jun 21, 2022 | 77.16 | 77.76 | 75.30 | 75.39 | 1,338,116 | -0.82(-1.08%) |
Jun 17, 2022 | 75.66 | 77.24 | 75.46 | 76.21 | 3,834,763 | +0.47(+0.63%) |
Jun 16, 2022 | 76.40 | 77.16 | 75.05 | 75.74 | 2,498,179 | -2.87(-3.65%) |
Jun 15, 2022 | 77.27 | 79.29 | 76.96 | 78.60 | 2,009,420 | +2.19(+2.87%) |
Jun 14, 2022 | 77.69 | 78.06 | 76.08 | 76.41 | 3,237,803 | -1.46(-1.88%) |
Jun 13, 2022 | 78.71 | 79.11 | 76.92 | 77.87 | 2,840,025 | -0.45(-0.58%) |
Jun 10, 2022 | 80.32 | 80.32 | 78.23 | 78.32 | 1,355,111 | -3.24(-3.97%) |
Jun 09, 2022 | 82.65 | 82.98 | 81.51 | 81.57 | 1,000,025 | -1.45(-1.75%) |
Jun 08, 2022 | 84.74 | 84.74 | 82.44 | 83.02 | 1,286,720 | -2.28(-2.68%) |
Jun 07, 2022 | 83.84 | 85.31 | 83.46 | 85.30 | 785,676 | +1.09(+1.29%) |
Jun 06, 2022 | 85.55 | 85.96 | 84.16 | 84.21 | 750,626 | -0.62(-0.73%) |
Jun 03, 2022 | 84.62 | 84.92 | 83.86 | 84.84 | 612,273 | -0.93(-1.08%) |
Jun 02, 2022 | 83.77 | 85.88 | 83.22 | 85.76 | 1,467,797 | +2.57(+3.09%) |