Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 82.30 | 82.56 | 81.53 | 81.63 | 1,044,153 | +1.18(+1.47%) |
Jun 29, 2023 | 80.26 | 80.58 | 79.95 | 80.44 | 314,726 | +0.40(+0.50%) |
Jun 28, 2023 | 80.37 | 80.64 | 79.95 | 80.04 | 506,064 | +0.15(+0.19%) |
Jun 27, 2023 | 79.62 | 80.09 | 79.05 | 79.90 | 511,949 | +0.06(+0.07%) |
Jun 26, 2023 | 80.47 | 80.52 | 79.71 | 79.84 | 497,935 | -0.19(-0.24%) |
Jun 23, 2023 | 80.11 | 80.55 | 79.93 | 80.02 | 563,041 | -0.46(-0.57%) |
Jun 22, 2023 | 79.57 | 80.58 | 79.51 | 80.48 | 685,150 | +0.80(+1.00%) |
Jun 21, 2023 | 79.58 | 79.84 | 79.03 | 79.69 | 490,709 | -0.24(-0.30%) |
Jun 20, 2023 | 79.82 | 80.20 | 79.73 | 79.93 | 690,556 | -0.86(-1.07%) |
Jun 16, 2023 | 80.95 | 81.40 | 80.55 | 80.79 | 934,644 | +0.38(+0.47%) |
Jun 15, 2023 | 79.16 | 80.51 | 79.05 | 80.41 | 988,771 | +6.36(+8.59%) |
May 08, 2023 | 73.38 | 74.12 | 73.10 | 74.05 | 947,378 | +1.21(+1.66%) |
May 05, 2023 | 72.10 | 73.01 | 71.79 | 72.84 | 706,281 | +0.68(+0.95%) |
May 04, 2023 | 72.25 | 72.68 | 71.97 | 72.16 | 671,374 | -0.42(-0.57%) |
May 03, 2023 | 72.82 | 73.63 | 72.26 | 72.58 | 1,291,888 | +1.82(+2.57%) |
May 02, 2023 | 70.68 | 71.22 | 70.32 | 70.76 | 1,100,340 | -0.42(-0.58%) |
May 01, 2023 | 71.27 | 71.79 | 70.99 | 71.17 | 637,829 | -0.47(-0.66%) |
Apr 28, 2023 | 71.06 | 72.02 | 71.03 | 71.65 | 446,893 | +0.64(+0.90%) |
Apr 27, 2023 | 69.96 | 71.14 | 69.88 | 71.01 | 513,302 | +0.43(+0.60%) |
Apr 26, 2023 | 71.21 | 71.25 | 70.38 | 70.58 | 744,965 | -0.51(-0.72%) |
Apr 25, 2023 | 71.99 | 72.17 | 71.09 | 71.10 | 538,503 | -1.35(-1.87%) |
Apr 24, 2023 | 72.87 | 73.06 | 72.13 | 72.45 | 1,185,602 | +0.31(+0.42%) |
Apr 21, 2023 | 71.82 | 72.41 | 71.58 | 72.14 | 1,372,036 | +1.77(+2.51%) |
Apr 20, 2023 | 70.52 | 70.70 | 70.06 | 70.37 | 990,539 | +0.59(+0.85%) |
Apr 19, 2023 | 69.15 | 69.88 | 69.12 | 69.78 | 927,509 | -0.51(-0.73%) |
Apr 18, 2023 | 71.05 | 71.19 | 69.92 | 70.29 | 1,681,167 | +0.38(+0.54%) |
Apr 17, 2023 | 70.31 | 70.31 | 69.48 | 69.92 | 899,814 | -1.11(-1.56%) |
Apr 14, 2023 | 71.86 | 71.97 | 70.80 | 71.03 | 773,073 | -0.17(-0.24%) |
Apr 13, 2023 | 70.77 | 71.31 | 70.66 | 71.19 | 1,162,983 | +1.47(+2.11%) |
Apr 12, 2023 | 69.96 | 70.41 | 69.69 | 69.72 | 1,394,008 | +0.84(+1.22%) |
Apr 11, 2023 | 69.03 | 69.41 | 68.71 | 68.88 | 1,164,113 | +0.51(+0.75%) |
Apr 10, 2023 | 69.15 | 69.15 | 67.54 | 68.37 | 1,335,746 | -1.26(-1.80%) |
Apr 06, 2023 | 69.84 | 70.35 | 69.49 | 69.62 | 1,460,850 | +1.15(+1.67%) |
Apr 05, 2023 | 68.39 | 69.02 | 68.37 | 68.48 | 1,138,908 | -0.48(-0.70%) |
Apr 04, 2023 | 69.07 | 69.58 | 68.71 | 68.96 | 1,490,885 | +0.35(+0.50%) |
Apr 03, 2023 | 69.64 | 69.65 | 68.51 | 68.61 | 2,220,363 | -1.12(-1.60%) |
Mar 31, 2023 | 69.98 | 70.48 | 69.44 | 69.73 | 2,290,127 | -0.26(-0.37%) |
Mar 30, 2023 | 70.30 | 70.72 | 69.34 | 69.99 | 4,052,430 | +3.18(+4.76%) |
Mar 29, 2023 | 67.24 | 67.28 | 66.36 | 66.80 | 1,838,420 | -0.06(-0.09%) |
Mar 28, 2023 | 67.63 | 67.71 | 66.60 | 66.86 | 1,352,124 | -0.66(-0.98%) |
Mar 27, 2023 | 67.40 | 67.72 | 67.12 | 67.53 | 1,221,212 | +0.81(+1.22%) |
Mar 24, 2023 | 65.93 | 66.77 | 65.48 | 66.72 | 2,007,299 | +0.58(+0.88%) |
Mar 23, 2023 | 67.60 | 67.66 | 65.64 | 66.13 | 2,347,568 | +0.23(+0.35%) |
Mar 22, 2023 | 66.71 | 67.28 | 65.84 | 65.91 | 1,695,886 | -0.78(-1.17%) |
Mar 21, 2023 | 66.27 | 66.74 | 66.10 | 66.69 | 1,665,746 | +1.51(+2.32%) |
Mar 20, 2023 | 65.79 | 65.86 | 64.82 | 65.17 | 2,042,209 | +0.52(+0.81%) |
Mar 17, 2023 | 65.16 | 65.30 | 64.55 | 64.65 | 1,073,579 | -1.36(-2.07%) |
Mar 16, 2023 | 64.24 | 66.10 | 64.22 | 66.01 | 1,268,097 | +1.57(+2.44%) |
Mar 15, 2023 | 64.15 | 64.78 | 63.93 | 64.44 | 1,430,183 | -0.51(-0.79%) |
Mar 14, 2023 | 64.90 | 65.04 | 64.40 | 64.96 | 1,238,134 | +0.89(+1.39%) |
Mar 13, 2023 | 63.30 | 64.68 | 63.23 | 64.07 | 1,162,826 | +0.35(+0.54%) |
Mar 10, 2023 | 64.71 | 64.75 | 63.05 | 63.72 | 926,850 | -1.08(-1.66%) |
Mar 09, 2023 | 65.62 | 65.97 | 64.50 | 64.80 | 582,821 | -0.69(-1.06%) |
Mar 08, 2023 | 64.92 | 66.00 | 64.67 | 65.49 | 1,167,431 | +0.33(+0.50%) |
Mar 07, 2023 | 67.41 | 67.47 | 65.08 | 65.16 | 1,025,507 | -2.64(-3.89%) |
Mar 06, 2023 | 67.66 | 68.03 | 67.38 | 67.80 | 850,288 | +0.24(+0.35%) |
Mar 03, 2023 | 67.59 | 67.78 | 67.10 | 67.57 | 1,399,237 | +0.44(+0.65%) |
Mar 02, 2023 | 66.66 | 67.42 | 66.39 | 67.13 | 838,492 | -0.05(-0.07%) |
Mar 01, 2023 | 67.54 | 67.62 | 66.59 | 67.18 | 1,324,262 | -0.28(-0.41%) |
Feb 28, 2023 | 70.74 | 70.93 | 66.90 | 67.46 | 2,572,903 | -2.42(-3.47%) |
Feb 27, 2023 | 70.64 | 70.74 | 69.62 | 69.88 | 1,027,515 | -0.31(-0.44%) |
Feb 24, 2023 | 70.29 | 70.44 | 69.59 | 70.19 | 739,775 | -1.19(-1.66%) |
Feb 23, 2023 | 71.72 | 71.81 | 70.91 | 71.37 | 629,573 | +0.11(+0.15%) |
Feb 22, 2023 | 72.13 | 72.20 | 71.17 | 71.26 | 717,196 | -0.74(-1.03%) |
Feb 21, 2023 | 72.59 | 72.72 | 71.93 | 72.00 | 659,069 | -0.74(-1.02%) |
Feb 17, 2023 | 71.78 | 72.83 | 71.58 | 72.75 | 605,896 | -0.50(-0.69%) |
Feb 16, 2023 | 73.87 | 74.11 | 73.24 | 73.25 | 554,678 | -1.30(-1.75%) |
Feb 15, 2023 | 74.22 | 74.74 | 74.06 | 74.56 | 679,207 | +0.32(+0.43%) |
Feb 14, 2023 | 74.22 | 75.21 | 73.95 | 74.24 | 798,466 | +0.15(+0.20%) |
Feb 13, 2023 | 73.68 | 74.23 | 73.54 | 74.09 | 644,857 | +0.62(+0.85%) |
Feb 10, 2023 | 73.15 | 73.71 | 72.94 | 73.47 | 538,509 | +0.08(+0.11%) |
Feb 09, 2023 | 75.42 | 75.72 | 73.29 | 73.39 | 952,132 | -1.52(-2.03%) |
Feb 08, 2023 | 75.22 | 75.38 | 74.75 | 74.91 | 526,363 | -0.10(-0.13%) |
Feb 07, 2023 | 74.03 | 75.25 | 73.86 | 75.01 | 725,962 | +0.62(+0.84%) |
Feb 06, 2023 | 74.63 | 75.24 | 74.12 | 74.39 | 960,641 | -0.99(-1.31%) |
Feb 03, 2023 | 74.44 | 75.55 | 74.44 | 75.38 | 787,024 | -0.97(-1.27%) |
Feb 02, 2023 | 76.72 | 77.01 | 75.88 | 76.34 | 951,773 | +0.80(+1.06%) |
Feb 01, 2023 | 74.36 | 75.68 | 73.69 | 75.54 | 1,166,053 | +1.20(+1.61%) |
Jan 31, 2023 | 73.57 | 74.41 | 73.25 | 74.35 | 917,864 | +0.96(+1.31%) |
Jan 30, 2023 | 73.62 | 74.15 | 73.26 | 73.39 | 517,739 | -0.55(-0.75%) |
Jan 27, 2023 | 73.12 | 74.14 | 72.81 | 73.94 | 577,027 | -0.13(-0.17%) |
Jan 26, 2023 | 74.13 | 74.39 | 73.33 | 74.07 | 627,679 | +0.75(+1.02%) |
Jan 25, 2023 | 72.77 | 73.39 | 72.29 | 73.32 | 772,687 | +0.38(+0.51%) |
Jan 24, 2023 | 72.44 | 73.16 | 71.93 | 72.94 | 1,295,461 | -1.91(-2.55%) |
Jan 23, 2023 | 74.21 | 75.12 | 74.14 | 74.85 | 1,206,242 | +0.42(+0.57%) |
Jan 20, 2023 | 73.36 | 74.46 | 73.28 | 74.43 | 466,138 | +0.91(+1.24%) |
Jan 19, 2023 | 73.30 | 73.94 | 73.22 | 73.52 | 512,486 | +0.13(+0.18%) |
Jan 18, 2023 | 75.12 | 75.20 | 73.32 | 73.39 | 762,342 | -0.04(-0.05%) |
Jan 17, 2023 | 74.14 | 74.14 | 73.41 | 73.43 | 755,881 | +0.24(+0.32%) |
Jan 13, 2023 | 71.86 | 73.27 | 71.81 | 73.19 | 736,378 | +1.48(+2.07%) |
Jan 12, 2023 | 71.78 | 72.57 | 70.74 | 71.71 | 1,012,938 | +0.61(+0.86%) |
Jan 11, 2023 | 71.60 | 71.88 | 70.52 | 71.10 | 916,343 | -0.21(-0.29%) |
Jan 10, 2023 | 70.91 | 71.73 | 70.88 | 71.30 | 901,966 | +0.63(+0.90%) |
Jan 09, 2023 | 71.58 | 72.03 | 70.63 | 70.67 | 688,938 | -0.21(-0.29%) |
Jan 06, 2023 | 69.95 | 71.22 | 68.87 | 70.88 | 767,554 | +1.57(+2.27%) |
Jan 05, 2023 | 69.33 | 69.77 | 68.70 | 69.31 | 670,048 | -0.16(-0.23%) |
Jan 04, 2023 | 68.84 | 69.64 | 68.53 | 69.46 | 798,913 | +1.28(+1.87%) |
Jan 03, 2023 | 67.77 | 68.64 | 67.64 | 68.19 | 1,174,089 | +0.43(+0.63%) |
Dec 30, 2022 | 68.10 | 68.25 | 67.34 | 67.76 | 485,088 | -0.53(-0.78%) |
Dec 29, 2022 | 67.66 | 68.78 | 67.46 | 68.30 | 420,728 | +1.67(+2.51%) |
Dec 28, 2022 | 67.28 | 67.97 | 66.61 | 66.63 | 543,387 | -0.61(-0.91%) |
Dec 27, 2022 | 66.93 | 67.52 | 66.68 | 67.24 | 549,976 | +0.27(+0.40%) |
Dec 23, 2022 | 67.01 | 67.48 | 66.76 | 66.97 | 571,726 | -0.13(-0.19%) |
Dec 22, 2022 | 66.53 | 67.10 | 66.25 | 67.10 | 967,361 | -0.40(-0.59%) |
Dec 21, 2022 | 66.12 | 67.78 | 66.11 | 67.50 | 886,567 | +1.14(+1.71%) |
Dec 20, 2022 | 65.21 | 66.56 | 64.96 | 66.36 | 949,075 | +0.06(+0.09%) |
Dec 19, 2022 | 66.34 | 66.66 | 65.89 | 66.30 | 1,069,335 | -0.38(-0.56%) |
Dec 16, 2022 | 66.87 | 66.99 | 65.90 | 66.68 | 921,490 | -1.41(-2.08%) |
Dec 15, 2022 | 68.91 | 69.06 | 67.85 | 68.09 | 902,821 | -2.28(-3.24%) |
Dec 14, 2022 | 70.55 | 71.43 | 70.16 | 70.37 | 871,660 | -0.52(-0.74%) |
Dec 13, 2022 | 71.65 | 72.17 | 70.21 | 70.90 | 1,196,603 | +1.36(+1.96%) |
Dec 12, 2022 | 69.60 | 69.83 | 69.25 | 69.53 | 902,945 | +1.41(+2.08%) |
Dec 09, 2022 | 68.22 | 68.76 | 68.12 | 68.12 | 751,527 | +0.18(+0.26%) |
Dec 08, 2022 | 67.13 | 68.38 | 67.03 | 67.94 | 931,246 | +0.85(+1.27%) |
Dec 07, 2022 | 67.61 | 67.70 | 66.61 | 67.09 | 1,169,163 | +0.74(+1.12%) |
Dec 06, 2022 | 67.52 | 67.52 | 65.99 | 66.35 | 961,061 | -1.17(-1.73%) |
Dec 05, 2022 | 68.65 | 68.82 | 67.20 | 67.52 | 1,004,024 | -1.80(-2.60%) |
Dec 02, 2022 | 68.71 | 69.63 | 68.36 | 69.32 | 696,526 | +0.05(+0.07%) |
Dec 01, 2022 | 68.52 | 69.43 | 68.44 | 69.27 | 921,032 | +1.17(+1.71%) |
Nov 30, 2022 | 66.74 | 68.11 | 66.33 | 68.10 | 753,152 | +1.59(+2.39%) |
Nov 29, 2022 | 66.89 | 67.07 | 66.47 | 66.51 | 913,563 | -0.57(-0.85%) |
Nov 28, 2022 | 67.71 | 68.01 | 66.89 | 67.08 | 873,329 | -0.45(-0.67%) |
Nov 25, 2022 | 66.80 | 67.63 | 66.75 | 67.54 | 372,508 | +0.33(+0.49%) |
Nov 23, 2022 | 66.17 | 67.21 | 66.16 | 67.21 | 719,969 | +1.08(+1.63%) |
Nov 22, 2022 | 66.35 | 66.40 | 65.84 | 66.13 | 1,030,225 | +0.95(+1.46%) |
Nov 21, 2022 | 64.62 | 65.42 | 64.60 | 65.18 | 1,411,450 | +0.24(+0.37%) |
Nov 18, 2022 | 64.59 | 65.04 | 64.04 | 64.95 | 778,859 | +0.90(+1.40%) |
Nov 17, 2022 | 63.76 | 64.42 | 62.93 | 64.05 | 1,536,542 | -1.52(-2.32%) |
Nov 16, 2022 | 67.46 | 68.01 | 65.57 | 65.57 | 2,595,929 | +2.93(+4.67%) |
Nov 15, 2022 | 63.20 | 63.66 | 62.00 | 62.64 | 1,192,259 | -0.35(-0.55%) |
Nov 14, 2022 | 63.81 | 64.00 | 62.90 | 62.99 | 1,188,756 | -2.34(-3.59%) |
Nov 11, 2022 | 64.09 | 65.52 | 63.78 | 65.33 | 1,737,062 | +4.09(+6.68%) |
Nov 10, 2022 | 60.34 | 61.34 | 59.73 | 61.24 | 1,415,507 | +4.26(+7.48%) |
Nov 09, 2022 | 57.69 | 57.95 | 56.93 | 56.98 | 1,064,924 | -0.34(-0.59%) |
Nov 08, 2022 | 57.44 | 58.19 | 56.85 | 57.31 | 1,195,614 | +0.39(+0.68%) |
Nov 07, 2022 | 57.19 | 57.53 | 56.84 | 56.93 | 1,082,440 | -0.19(-0.33%) |
Nov 04, 2022 | 56.75 | 57.53 | 56.26 | 57.12 | 1,424,506 | +1.26(+2.25%) |
Nov 03, 2022 | 56.49 | 56.77 | 55.77 | 55.86 | 1,234,575 | -2.33(-4.01%) |
Nov 02, 2022 | 59.70 | 58.19 | 58.19 | 985,789 | -1.58(-2.65%) | |
Nov 01, 2022 | 61.28 | 61.28 | 59.61 | 59.78 | 1,025,617 | -0.21(-0.35%) |
Oct 31, 2022 | 60.19 | 60.54 | 59.82 | 59.98 | 879,629 | -0.76(-1.25%) |
Oct 28, 2022 | 59.76 | 60.78 | 59.70 | 60.75 | 543,041 | +0.78(+1.30%) |
Oct 27, 2022 | 61.05 | 61.25 | 59.87 | 59.96 | 758,200 | -0.94(-1.54%) |
Oct 26, 2022 | 59.74 | 61.19 | 59.62 | 60.90 | 716,316 | +1.81(+3.06%) |
Oct 25, 2022 | 58.37 | 59.61 | 58.37 | 59.09 | 1,227,371 | +1.14(+1.96%) |
Oct 24, 2022 | 58.55 | 58.92 | 57.79 | 57.96 | 1,112,579 | +0.40(+0.69%) |
Oct 21, 2022 | 56.98 | 57.73 | 56.52 | 57.56 | 562,751 | +0.44(+0.78%) |
Oct 20, 2022 | 57.48 | 58.27 | 57.02 | 57.12 | 718,841 | -0.44(-0.77%) |
Oct 19, 2022 | 58.47 | 59.63 | 57.11 | 57.56 | 755,663 | -2.01(-3.37%) |
Oct 18, 2022 | 60.04 | 60.30 | 59.25 | 59.57 | 1,057,538 | +0.51(+0.87%) |
Oct 17, 2022 | 59.04 | 59.32 | 58.66 | 59.05 | 918,502 | +2.14(+3.75%) |
Oct 14, 2022 | 58.22 | 58.61 | 56.86 | 56.92 | 1,235,587 | +0.43(+0.75%) |
Oct 13, 2022 | 54.74 | 57.20 | 54.58 | 56.49 | 1,635,209 | +0.47(+0.85%) |
Oct 12, 2022 | 56.21 | 56.56 | 55.96 | 56.02 | 653,369 | -0.43(-0.77%) |
Oct 11, 2022 | 56.71 | 57.10 | 56.13 | 56.45 | 1,076,906 | -0.43(-0.75%) |
Oct 10, 2022 | 57.72 | 57.72 | 56.74 | 56.88 | 939,650 | -0.99(-1.71%) |
Oct 07, 2022 | 58.97 | 59.04 | 57.66 | 57.87 | 638,767 | -1.72(-2.89%) |
Oct 06, 2022 | 60.64 | 60.68 | 59.33 | 59.59 | 726,357 | -1.23(-2.02%) |
Oct 05, 2022 | 60.67 | 61.25 | 60.09 | 60.81 | 592,866 | -0.54(-0.89%) |
Oct 04, 2022 | 60.22 | 61.36 | 60.18 | 61.36 | 900,715 | +2.64(+4.49%) |
Oct 03, 2022 | 58.30 | 59.25 | 58.10 | 58.72 | 1,031,052 | +1.21(+2.10%) |
Sep 30, 2022 | 57.66 | 58.55 | 57.51 | 57.51 | 1,390,094 | +1.21(+2.14%) |
Sep 29, 2022 | 56.05 | 56.44 | 55.54 | 56.31 | 1,091,501 | -0.98(-1.71%) |
Sep 28, 2022 | 56.38 | 57.51 | 56.19 | 57.29 | 1,540,443 | +0.32(+0.56%) |
Sep 27, 2022 | 57.62 | 57.76 | 56.35 | 56.97 | 2,094,873 | -0.93(-1.60%) |
Sep 26, 2022 | 56.92 | 58.28 | 56.76 | 57.90 | 2,640,845 | -1.43(-2.42%) |
Sep 23, 2022 | 59.27 | 59.72 | 58.52 | 59.33 | 1,291,333 | -1.74(-2.85%) |
Sep 22, 2022 | 61.57 | 61.82 | 60.68 | 61.07 | 939,188 | -2.27(-3.59%) |
Sep 21, 2022 | 63.77 | 64.39 | 63.15 | 63.35 | 914,811 | -1.14(-1.76%) |
Sep 20, 2022 | 65.08 | 65.24 | 63.90 | 64.48 | 915,133 | -1.82(-2.74%) |
Sep 19, 2022 | 65.00 | 66.43 | 64.97 | 66.30 | 923,088 | +0.22(+0.33%) |
Sep 16, 2022 | 66.39 | 66.50 | 65.56 | 66.08 | 1,066,758 | -1.17(-1.73%) |
Sep 15, 2022 | 67.46 | 68.01 | 66.98 | 67.25 | 1,103,263 | +0.27(+0.40%) |
Sep 14, 2022 | 66.31 | 67.44 | 66.05 | 66.98 | 711,648 | +0.30(+0.44%) |
Sep 13, 2022 | 67.94 | 68.09 | 66.65 | 66.69 | 664,132 | -2.39(-3.46%) |
Sep 12, 2022 | 68.82 | 69.46 | 68.67 | 69.08 | 492,824 | +1.28(+1.88%) |
Sep 09, 2022 | 68.16 | 68.39 | 67.74 | 67.80 | 655,504 | +0.47(+0.70%) |
Sep 08, 2022 | 66.17 | 67.54 | 65.99 | 67.33 | 687,470 | +0.26(+0.38%) |
Sep 07, 2022 | 65.81 | 67.35 | 65.79 | 67.07 | 720,818 | +1.29(+1.95%) |
Sep 06, 2022 | 65.62 | 66.16 | 65.23 | 65.79 | 755,306 | +0.24(+0.36%) |
Sep 02, 2022 | 65.94 | 66.70 | 65.22 | 65.55 | 735,382 | -0.13(-0.20%) |
Sep 01, 2022 | 64.41 | 65.71 | 64.26 | 65.68 | 646,173 | +0.75(+1.16%) |
Aug 31, 2022 | 65.75 | 66.31 | 64.93 | 64.93 | 730,206 | +0.04(+0.06%) |
Aug 30, 2022 | 65.51 | 65.78 | 64.78 | 64.89 | 697,364 | -0.27(-0.41%) |
Aug 29, 2022 | 65.77 | 65.77 | 64.91 | 65.15 | 630,434 | -0.82(-1.24%) |
Aug 26, 2022 | 68.93 | 68.96 | 65.75 | 65.97 | 795,600 | -2.97(-4.30%) |
Aug 25, 2022 | 68.85 | 68.99 | 68.45 | 68.94 | 615,587 | +0.41(+0.59%) |
Aug 24, 2022 | 68.52 | 69.24 | 68.19 | 68.53 | 1,378,110 | +1.56(+2.33%) |
Aug 23, 2022 | 68.13 | 68.38 | 66.95 | 66.97 | 835,372 | -0.19(-0.28%) |
Aug 22, 2022 | 67.93 | 68.23 | 66.96 | 67.16 | 711,937 | -0.92(-1.35%) |
Aug 19, 2022 | 68.12 | 68.46 | 67.79 | 68.08 | 680,660 | -0.06(-0.09%) |
Aug 18, 2022 | 68.12 | 68.35 | 67.56 | 68.14 | 550,496 | +0.26(+0.38%) |
Aug 17, 2022 | 68.50 | 68.50 | 67.55 | 67.88 | 540,184 | -1.17(-1.69%) |
Aug 16, 2022 | 68.26 | 69.68 | 68.12 | 69.05 | 1,013,353 | +0.25(+0.36%) |
Aug 15, 2022 | 68.59 | 68.89 | 68.25 | 68.80 | 876,547 | -0.46(-0.67%) |
Aug 12, 2022 | 68.66 | 69.38 | 68.24 | 69.27 | 803,733 | +0.50(+0.73%) |
Aug 11, 2022 | 70.87 | 71.40 | 68.59 | 68.76 | 1,571,781 | -2.35(-3.31%) |
Aug 10, 2022 | 73.59 | 74.12 | 70.61 | 71.11 | 2,550,186 | -3.49(-4.68%) |
Aug 09, 2022 | 75.07 | 75.19 | 74.49 | 74.60 | 999,686 | -0.56(-0.75%) |
Aug 08, 2022 | 76.16 | 76.55 | 74.72 | 75.17 | 940,312 | -1.07(-1.40%) |
Aug 05, 2022 | 75.76 | 76.57 | 75.43 | 76.24 | 1,265,744 | -0.73(-0.95%) |
Aug 04, 2022 | 76.78 | 77.32 | 76.56 | 76.97 | 534,624 | +0.22(+0.28%) |
Aug 03, 2022 | 76.39 | 77.16 | 76.20 | 76.75 | 609,527 | +0.24(+0.31%) |
Aug 02, 2022 | 76.05 | 77.15 | 76.05 | 76.51 | 714,129 | -0.66(-0.86%) |
Aug 01, 2022 | 76.47 | 77.64 | 76.43 | 77.17 | 438,376 | -0.02(-0.03%) |
Jul 29, 2022 | 76.71 | 77.66 | 76.42 | 77.19 | 901,960 | +0.79(+1.04%) |
Jul 28, 2022 | 76.08 | 76.78 | 75.14 | 76.40 | 598,848 | +1.55(+2.07%) |
Jul 27, 2022 | 74.08 | 75.11 | 73.73 | 74.85 | 347,242 | +1.15(+1.56%) |
Jul 26, 2022 | 73.26 | 73.89 | 73.10 | 73.70 | 491,402 | +0.50(+0.69%) |
Jul 25, 2022 | 73.26 | 73.42 | 72.72 | 73.20 | 481,073 | -0.26(-0.35%) |
Jul 22, 2022 | 73.83 | 74.43 | 73.20 | 73.46 | 424,581 | -0.29(-0.39%) |
Jul 21, 2022 | 72.40 | 73.74 | 72.35 | 73.74 | 458,479 | +2.24(+3.14%) |
Jul 20, 2022 | 71.36 | 71.75 | 70.94 | 71.50 | 533,141 | -0.13(-0.18%) |
Jul 19, 2022 | 70.68 | 71.80 | 70.61 | 71.63 | 689,151 | +2.39(+3.46%) |
Jul 18, 2022 | 70.45 | 70.81 | 69.11 | 69.24 | 515,890 | -1.20(-1.70%) |
Jul 15, 2022 | 69.84 | 70.91 | 69.72 | 70.43 | 571,821 | +1.14(+1.64%) |
Jul 14, 2022 | 69.07 | 69.39 | 68.18 | 69.30 | 635,520 | -0.31(-0.44%) |
Jul 13, 2022 | 69.02 | 70.02 | 68.81 | 69.60 | 668,511 | +0.49(+0.72%) |
Jul 12, 2022 | 69.60 | 69.90 | 68.82 | 69.11 | 447,273 | -0.70(-1.01%) |
Jul 11, 2022 | 70.46 | 70.50 | 69.57 | 69.81 | 477,370 | -0.57(-0.81%) |
Jul 08, 2022 | 70.25 | 71.30 | 70.04 | 70.38 | 644,582 | -0.68(-0.96%) |
Jul 07, 2022 | 70.29 | 71.11 | 70.17 | 71.07 | 916,586 | +0.61(+0.87%) |
Jul 06, 2022 | 69.99 | 70.69 | 69.64 | 70.45 | 710,818 | +0.16(+0.23%) |
Jul 05, 2022 | 69.50 | 70.33 | 69.09 | 70.29 | 659,139 | -0.46(-0.66%) |