Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.06 | 83.84 | 82.61 | 82.63 | 1,093,337 | +0.26(+0.31%) |
Jun 29, 2023 | 79.95 | 82.42 | 79.88 | 82.37 | 1,233,199 | +2.64(+3.31%) |
Jun 28, 2023 | 80.34 | 80.58 | 79.09 | 79.74 | 1,035,041 | -0.73(-0.90%) |
Jun 27, 2023 | 79.14 | 80.46 | 79.07 | 80.46 | 602,048 | +1.41(+1.79%) |
Jun 26, 2023 | 79.58 | 80.06 | 79.00 | 79.05 | 581,437 | -0.54(-0.67%) |
Jun 23, 2023 | 78.44 | 79.83 | 78.26 | 79.59 | 1,202,448 | +0.45(+0.57%) |
Jun 22, 2023 | 79.29 | 79.29 | 77.74 | 79.14 | 534,043 | -0.31(-0.39%) |
Jun 21, 2023 | 79.77 | 80.19 | 79.35 | 79.45 | 434,355 | -0.44(-0.55%) |
Jun 20, 2023 | 79.74 | 80.11 | 78.37 | 79.89 | 620,155 | +0.03(+0.04%) |
Jun 16, 2023 | 80.92 | 81.20 | 79.59 | 79.86 | 967,738 | -0.66(-0.82%) |
Jun 15, 2023 | 78.87 | 80.58 | 78.53 | 80.51 | 671,102 | +1.15(+1.45%) |
Jun 14, 2023 | 78.40 | 80.14 | 77.61 | 79.36 | 955,003 | +0.99(+1.27%) |
Jun 13, 2023 | 76.64 | 78.57 | 76.28 | 78.36 | 753,183 | +1.78(+2.32%) |
Jun 12, 2023 | 79.26 | 79.26 | 76.48 | 76.58 | 951,213 | -2.80(-3.52%) |
Jun 09, 2023 | 78.99 | 79.58 | 78.79 | 79.38 | 662,684 | +0.35(+0.44%) |
Jun 08, 2023 | 79.85 | 80.17 | 78.92 | 79.03 | 764,477 | -1.15(-1.44%) |
Jun 07, 2023 | 81.07 | 81.37 | 80.02 | 80.18 | 606,743 | -0.57(-0.70%) |
Jun 06, 2023 | 80.02 | 81.08 | 79.79 | 80.75 | 640,256 | +0.74(+0.92%) |
Jun 05, 2023 | 80.09 | 80.36 | 79.02 | 80.02 | 550,316 | -0.05(-0.06%) |
Jun 02, 2023 | 79.35 | 80.52 | 78.99 | 80.06 | 601,198 | +2.01(+2.57%) |
Jun 01, 2023 | 76.90 | 78.54 | 76.69 | 78.06 | 642,864 | +1.23(+1.61%) |
May 31, 2023 | 78.03 | 78.19 | 76.77 | 76.82 | 897,955 | -1.60(-2.04%) |
May 30, 2023 | 78.15 | 78.84 | 77.84 | 78.42 | 641,780 | +0.60(+0.77%) |
May 26, 2023 | 76.71 | 78.20 | 76.71 | 77.83 | 891,015 | +1.12(+1.46%) |
May 25, 2023 | 75.24 | 77.17 | 75.03 | 76.70 | 923,590 | +1.40(+1.86%) |
May 24, 2023 | 73.67 | 75.83 | 73.22 | 75.30 | 824,277 | +1.04(+1.40%) |
May 23, 2023 | 75.06 | 75.60 | 74.21 | 74.26 | 538,011 | -0.94(-1.25%) |
May 22, 2023 | 75.05 | 75.62 | 74.66 | 75.20 | 657,764 | +0.28(+0.37%) |
May 19, 2023 | 75.59 | 76.08 | 74.90 | 74.93 | 635,840 | -0.31(-0.41%) |
May 18, 2023 | 73.98 | 75.56 | 73.80 | 75.23 | 946,770 | +1.20(+1.62%) |
May 17, 2023 | 75.10 | 75.10 | 73.88 | 74.03 | 792,498 | -0.35(-0.47%) |
May 16, 2023 | 76.11 | 76.32 | 74.36 | 74.38 | 887,621 | -1.73(-2.27%) |
May 15, 2023 | 75.72 | 76.47 | 75.13 | 76.11 | 553,203 | +0.83(+1.11%) |
May 12, 2023 | 75.86 | 76.41 | 74.82 | 75.27 | 616,728 | -0.09(-0.12%) |
May 11, 2023 | 75.56 | 75.99 | 74.94 | 75.36 | 521,876 | -0.86(-1.13%) |
May 10, 2023 | 78.13 | 78.36 | 75.18 | 76.23 | 830,510 | -1.25(-1.62%) |
May 09, 2023 | 77.39 | 77.82 | 76.34 | 77.48 | 572,121 | -0.12(-0.15%) |
May 08, 2023 | 76.71 | 77.83 | 76.71 | 77.60 | 1,002,692 | +1.55(+2.04%) |
May 05, 2023 | 72.38 | 76.54 | 72.23 | 76.05 | 1,570,606 | +5.11(+7.20%) |
May 04, 2023 | 71.72 | 72.13 | 70.37 | 70.94 | 1,077,399 | -1.13(-1.57%) |
May 03, 2023 | 73.71 | 74.72 | 71.68 | 72.08 | 1,209,532 | -1.57(-2.13%) |
May 02, 2023 | 76.28 | 76.59 | 73.47 | 73.65 | 919,615 | -3.03(-3.95%) |
May 01, 2023 | 77.57 | 78.33 | 76.01 | 76.68 | 1,113,053 | -0.67(-0.86%) |
Apr 28, 2023 | 76.71 | 77.83 | 76.64 | 77.34 | 649,577 | -0.08(-0.10%) |
Apr 27, 2023 | 77.04 | 77.77 | 76.39 | 77.42 | 782,603 | +0.94(+1.23%) |
Apr 26, 2023 | 78.21 | 78.21 | 76.41 | 76.48 | 958,008 | -1.98(-2.52%) |
Apr 25, 2023 | 79.09 | 80.29 | 78.36 | 78.45 | 1,164,933 | -1.95(-2.42%) |
Apr 24, 2023 | 80.62 | 81.02 | 79.77 | 80.40 | 651,142 | -0.20(-0.25%) |
Apr 21, 2023 | 81.19 | 81.72 | 79.94 | 80.60 | 1,012,191 | -0.74(-0.90%) |
Apr 20, 2023 | 82.81 | 83.38 | 80.25 | 81.33 | 1,354,655 | -2.22(-2.65%) |
Apr 19, 2023 | 81.96 | 85.67 | 80.67 | 83.55 | 2,129,465 | -0.64(-0.76%) |
Apr 18, 2023 | 83.35 | 84.54 | 82.49 | 84.19 | 1,908,906 | +0.94(+1.13%) |
Apr 17, 2023 | 82.15 | 83.43 | 81.37 | 83.24 | 1,002,911 | +0.59(+0.71%) |
Apr 14, 2023 | 81.63 | 83.15 | 81.55 | 82.66 | 1,024,292 | +1.15(+1.41%) |
Apr 13, 2023 | 80.90 | 81.93 | 80.12 | 81.50 | 922,302 | +0.65(+0.80%) |
Apr 12, 2023 | 80.17 | 81.71 | 79.48 | 80.86 | 757,007 | +1.10(+1.38%) |
Apr 11, 2023 | 79.48 | 80.47 | 79.22 | 79.75 | 588,445 | +0.22(+0.27%) |
Apr 10, 2023 | 78.88 | 80.09 | 78.66 | 79.54 | 597,589 | +0.66(+0.83%) |
Apr 06, 2023 | 79.65 | 79.66 | 78.62 | 78.88 | 606,413 | -0.66(-0.82%) |
Apr 05, 2023 | 79.77 | 80.03 | 78.64 | 79.54 | 827,998 | -0.87(-1.09%) |
Apr 04, 2023 | 81.89 | 82.35 | 80.01 | 80.41 | 728,731 | -1.48(-1.81%) |
Apr 03, 2023 | 82.46 | 83.79 | 81.77 | 81.89 | 1,179,271 | -0.13(-0.16%) |
Mar 31, 2023 | 81.37 | 82.09 | 80.69 | 82.02 | 861,462 | +1.44(+1.79%) |
Mar 30, 2023 | 80.87 | 81.66 | 80.31 | 80.58 | 1,047,497 | -0.01(-0.01%) |
Mar 29, 2023 | 79.96 | 80.66 | 79.18 | 80.59 | 941,874 | +1.10(+1.39%) |
Mar 28, 2023 | 79.19 | 80.06 | 78.79 | 79.49 | 622,497 | +0.45(+0.57%) |
Mar 27, 2023 | 78.26 | 79.46 | 78.01 | 79.04 | 975,457 | +2.55(+3.34%) |
Mar 24, 2023 | 78.48 | 78.55 | 74.45 | 76.49 | 1,875,163 | -2.58(-3.27%) |
Mar 23, 2023 | 79.34 | 80.18 | 77.90 | 79.07 | 1,483,131 | +0.05(+0.06%) |
Mar 22, 2023 | 82.40 | 82.54 | 78.97 | 79.02 | 1,620,027 | -2.78(-3.40%) |
Mar 21, 2023 | 80.07 | 82.30 | 79.89 | 81.80 | 1,486,379 | +3.69(+4.72%) |
Mar 20, 2023 | 76.03 | 78.76 | 76.03 | 78.12 | 1,401,886 | +2.82(+3.75%) |
Mar 17, 2023 | 76.90 | 77.23 | 74.29 | 75.29 | 1,915,745 | -2.10(-2.71%) |
Mar 16, 2023 | 74.99 | 77.76 | 74.63 | 77.39 | 1,582,056 | +1.88(+2.49%) |
Mar 15, 2023 | 75.92 | 76.37 | 73.53 | 75.51 | 2,305,744 | -3.94(-4.96%) |
Mar 14, 2023 | 78.87 | 80.70 | 78.64 | 79.46 | 1,934,784 | +3.57(+4.70%) |
Mar 13, 2023 | 77.44 | 79.31 | 75.55 | 75.89 | 2,922,666 | -3.87(-4.86%) |
Mar 10, 2023 | 84.10 | 84.10 | 79.50 | 79.76 | 2,391,197 | -5.21(-6.13%) |
Mar 09, 2023 | 87.92 | 88.42 | 84.64 | 84.97 | 1,335,380 | -3.61(-4.07%) |
Mar 08, 2023 | 87.95 | 88.86 | 87.62 | 88.58 | 1,210,988 | +0.60(+0.68%) |
Mar 07, 2023 | 87.76 | 88.63 | 87.22 | 87.98 | 648,382 | +0.39(+0.44%) |
Mar 06, 2023 | 88.76 | 89.60 | 87.48 | 87.59 | 1,150,676 | -1.05(-1.19%) |
Mar 03, 2023 | 87.86 | 88.78 | 87.10 | 88.65 | 777,976 | +0.57(+0.64%) |
Mar 02, 2023 | 86.57 | 88.70 | 85.99 | 88.08 | 975,970 | +1.33(+1.53%) |
Mar 01, 2023 | 85.54 | 87.08 | 85.05 | 86.75 | 983,023 | +1.20(+1.41%) |
Feb 28, 2023 | 86.11 | 86.63 | 85.37 | 85.55 | 645,921 | -0.10(-0.12%) |
Feb 27, 2023 | 86.00 | 86.53 | 85.08 | 85.65 | 777,534 | -0.07(-0.08%) |
Feb 24, 2023 | 84.45 | 86.20 | 83.95 | 85.72 | 588,403 | +0.32(+0.37%) |
Feb 23, 2023 | 85.85 | 86.23 | 84.28 | 85.40 | 1,449,766 | -0.04(-0.05%) |
Feb 22, 2023 | 86.41 | 86.51 | 85.02 | 85.44 | 729,881 | -0.94(-1.09%) |
Feb 21, 2023 | 85.95 | 87.17 | 85.11 | 86.38 | 1,261,457 | +0.33(+0.38%) |
Feb 17, 2023 | 86.23 | 86.69 | 84.75 | 86.05 | 1,426,602 | -0.72(-0.83%) |
Feb 16, 2023 | 86.18 | 88.20 | 86.07 | 86.78 | 1,541,128 | +0.41(+0.47%) |
Feb 15, 2023 | 85.44 | 86.90 | 85.12 | 86.37 | 723,971 | +0.71(+0.83%) |
Feb 14, 2023 | 85.26 | 88.29 | 84.98 | 85.66 | 1,073,529 | -0.15(-0.17%) |
Feb 13, 2023 | 85.80 | 86.87 | 85.66 | 85.80 | 1,143,664 | +0.26(+0.30%) |
Feb 10, 2023 | 84.81 | 85.78 | 83.82 | 85.55 | 981,477 | -0.14(-0.16%) |
Feb 09, 2023 | 85.86 | 86.64 | 85.26 | 85.69 | 871,520 | -0.02(-0.02%) |
Feb 08, 2023 | 85.09 | 86.96 | 85.02 | 85.71 | 873,489 | +0.42(+0.49%) |
Feb 07, 2023 | 83.88 | 85.59 | 83.62 | 85.29 | 1,114,600 | +1.39(+1.66%) |
Feb 06, 2023 | 83.37 | 85.77 | 83.34 | 83.90 | 1,388,602 | +0.37(+0.44%) |
Feb 03, 2023 | 80.28 | 84.75 | 79.99 | 83.53 | 1,723,859 | +3.22(+4.00%) |
Feb 02, 2023 | 82.61 | 84.12 | 79.21 | 80.32 | 1,825,350 | -1.32(-1.62%) |
Feb 01, 2023 | 79.11 | 82.46 | 78.97 | 81.64 | 1,794,218 | +2.31(+2.91%) |
Jan 31, 2023 | 77.17 | 79.33 | 76.84 | 79.33 | 733,477 | +2.18(+2.83%) |
Jan 30, 2023 | 77.03 | 77.86 | 76.53 | 77.14 | 998,128 | +0.23(+0.30%) |
Jan 27, 2023 | 78.35 | 78.35 | 75.96 | 76.91 | 1,013,883 | -1.38(-1.76%) |
Jan 26, 2023 | 78.74 | 79.18 | 77.58 | 78.29 | 712,292 | +0.25(+0.32%) |
Jan 25, 2023 | 78.07 | 78.39 | 76.86 | 78.05 | 829,721 | -0.27(-0.34%) |
Jan 24, 2023 | 79.36 | 80.37 | 78.09 | 78.31 | 797,223 | -1.05(-1.33%) |
Jan 23, 2023 | 78.22 | 79.41 | 77.22 | 79.36 | 1,369,744 | +1.05(+1.34%) |
Jan 20, 2023 | 78.27 | 78.42 | 76.31 | 78.31 | 1,608,690 | +0.07(+0.09%) |
Jan 19, 2023 | 80.52 | 80.52 | 77.64 | 78.24 | 1,770,867 | -2.06(-2.57%) |
Jan 18, 2023 | 80.20 | 82.76 | 75.22 | 80.31 | 4,654,722 | +3.71(+4.85%) |
Jan 17, 2023 | 77.10 | 77.83 | 75.48 | 76.60 | 1,871,154 | -0.02(-0.03%) |
Jan 13, 2023 | 73.84 | 76.67 | 73.84 | 76.62 | 790,275 | +2.34(+3.15%) |
Jan 12, 2023 | 73.82 | 74.50 | 72.93 | 74.27 | 1,019,145 | +0.24(+0.32%) |
Jan 11, 2023 | 75.23 | 75.99 | 73.80 | 74.04 | 907,700 | -1.28(-1.70%) |
Jan 10, 2023 | 74.03 | 75.46 | 74.03 | 75.32 | 720,464 | +1.06(+1.43%) |
Jan 09, 2023 | 73.81 | 76.45 | 73.12 | 74.25 | 1,134,324 | +1.16(+1.58%) |
Jan 06, 2023 | 71.71 | 73.30 | 71.28 | 73.10 | 506,582 | +1.81(+2.54%) |
Jan 05, 2023 | 71.07 | 71.74 | 70.44 | 71.29 | 531,742 | -0.28(-0.39%) |
Jan 04, 2023 | 70.95 | 71.75 | 70.92 | 71.57 | 975,220 | +0.73(+1.04%) |
Jan 03, 2023 | 72.05 | 72.34 | 70.78 | 70.83 | 1,024,076 | -0.96(-1.34%) |
Dec 30, 2022 | 72.02 | 72.41 | 71.09 | 71.79 | 523,946 | -0.59(-0.81%) |
Dec 29, 2022 | 72.73 | 72.90 | 72.05 | 72.38 | 479,557 | +0.22(+0.30%) |
Dec 28, 2022 | 72.51 | 73.11 | 71.90 | 72.16 | 667,126 | -0.33(-0.45%) |
Dec 27, 2022 | 73.57 | 73.77 | 72.17 | 72.49 | 1,330,491 | -0.68(-0.94%) |
Dec 23, 2022 | 71.63 | 73.54 | 71.15 | 73.17 | 796,542 | +1.93(+2.70%) |
Dec 22, 2022 | 71.41 | 71.77 | 70.69 | 71.25 | 580,668 | -0.33(-0.46%) |
Dec 21, 2022 | 70.97 | 71.62 | 70.33 | 71.58 | 551,773 | +1.26(+1.79%) |
Dec 20, 2022 | 69.04 | 71.26 | 68.94 | 70.31 | 1,078,692 | +1.51(+2.19%) |
Dec 19, 2022 | 69.23 | 69.34 | 67.71 | 68.81 | 662,995 | -0.15(-0.22%) |
Dec 16, 2022 | 68.67 | 69.04 | 68.04 | 68.96 | 1,333,452 | -0.30(-0.43%) |
Dec 15, 2022 | 70.04 | 70.26 | 68.33 | 69.25 | 954,181 | -1.47(-2.08%) |
Dec 14, 2022 | 71.26 | 71.82 | 70.49 | 70.72 | 877,774 | -0.74(-1.04%) |
Dec 13, 2022 | 75.44 | 75.44 | 69.46 | 71.47 | 1,990,420 | -2.16(-2.94%) |
Dec 12, 2022 | 74.80 | 74.81 | 72.79 | 73.63 | 1,023,941 | -1.25(-1.67%) |
Dec 09, 2022 | 75.47 | 76.03 | 74.70 | 74.88 | 609,604 | -0.82(-1.09%) |
Dec 08, 2022 | 76.20 | 76.24 | 74.74 | 75.70 | 681,709 | +0.18(+0.24%) |
Dec 07, 2022 | 77.82 | 78.05 | 75.48 | 75.52 | 734,991 | -2.59(-3.32%) |
Dec 06, 2022 | 76.93 | 78.18 | 76.70 | 78.11 | 960,299 | +1.05(+1.36%) |
Dec 05, 2022 | 78.03 | 78.03 | 76.67 | 77.06 | 663,361 | -1.04(-1.33%) |
Dec 02, 2022 | 77.88 | 79.08 | 77.34 | 78.10 | 836,735 | +0.06(+0.08%) |
Dec 01, 2022 | 79.70 | 79.77 | 76.25 | 78.05 | 1,218,505 | -1.64(-2.05%) |
Nov 30, 2022 | 79.38 | 80.23 | 78.84 | 79.68 | 1,338,076 | +0.60(+0.75%) |
Nov 29, 2022 | 77.95 | 79.13 | 77.95 | 79.09 | 1,046,166 | +1.28(+1.64%) |
Nov 28, 2022 | 76.37 | 77.93 | 76.31 | 77.81 | 688,700 | +0.81(+1.06%) |
Nov 25, 2022 | 77.77 | 77.86 | 76.54 | 77.00 | 346,280 | -0.47(-0.60%) |
Nov 23, 2022 | 76.81 | 78.82 | 76.63 | 77.46 | 849,205 | +0.40(+0.51%) |
Nov 22, 2022 | 74.61 | 77.24 | 74.43 | 77.07 | 824,816 | +2.60(+3.49%) |
Nov 21, 2022 | 74.36 | 75.47 | 74.13 | 74.47 | 1,132,674 | +0.08(+0.11%) |
Nov 18, 2022 | 75.08 | 75.27 | 73.33 | 74.39 | 805,867 | +0.07(+0.09%) |
Nov 17, 2022 | 72.73 | 75.24 | 72.50 | 74.32 | 904,497 | +0.48(+0.64%) |
Nov 16, 2022 | 74.72 | 74.81 | 73.44 | 73.84 | 882,383 | -1.72(-2.28%) |
Nov 15, 2022 | 73.91 | 76.17 | 73.91 | 75.57 | 1,438,333 | +2.52(+3.45%) |
Nov 14, 2022 | 72.97 | 74.16 | 71.79 | 73.05 | 1,546,276 | +0.16(+0.22%) |
Nov 11, 2022 | 77.94 | 78.31 | 72.34 | 72.89 | 2,074,866 | -4.95(-6.35%) |
Nov 10, 2022 | 80.36 | 80.36 | 76.92 | 77.84 | 1,958,572 | +0.40(+0.51%) |
Nov 09, 2022 | 78.91 | 79.22 | 76.91 | 77.44 | 739,665 | -1.94(-2.45%) |
Nov 08, 2022 | 79.07 | 80.33 | 78.38 | 79.38 | 616,476 | +0.18(+0.23%) |
Nov 07, 2022 | 79.10 | 79.72 | 78.30 | 79.21 | 723,575 | +0.33(+0.41%) |
Nov 04, 2022 | 80.37 | 80.73 | 78.24 | 78.88 | 1,213,150 | -1.07(-1.34%) |
Nov 03, 2022 | 78.58 | 80.23 | 78.46 | 79.95 | 1,268,003 | +0.44(+0.55%) |
Nov 02, 2022 | 79.19 | 80.62 | 78.95 | 79.51 | 1,079,352 | -0.07(-0.09%) |
Nov 01, 2022 | 79.98 | 80.20 | 77.93 | 79.58 | 1,073,066 | +0.15(+0.19%) |
Oct 31, 2022 | 79.36 | 80.24 | 78.92 | 79.43 | 1,325,221 | +0.03(+0.04%) |
Oct 28, 2022 | 79.23 | 79.88 | 78.58 | 79.40 | 1,491,226 | -0.03(-0.04%) |
Oct 27, 2022 | 78.03 | 79.95 | 77.71 | 79.43 | 1,267,846 | +2.03(+2.62%) |
Oct 26, 2022 | 77.89 | 78.97 | 76.80 | 77.40 | 1,342,304 | -0.64(-0.83%) |
Oct 25, 2022 | 75.66 | 78.20 | 75.33 | 78.05 | 1,070,454 | +2.57(+3.40%) |
Oct 24, 2022 | 76.26 | 76.55 | 74.57 | 75.48 | 1,031,677 | -0.51(-0.67%) |
Oct 21, 2022 | 75.32 | 76.60 | 74.26 | 75.98 | 1,453,291 | +0.87(+1.16%) |
Oct 20, 2022 | 74.90 | 75.24 | 73.51 | 75.11 | 1,548,360 | -0.30(-0.39%) |
Oct 19, 2022 | 72.10 | 75.97 | 72.10 | 75.41 | 1,973,400 | +4.88(+6.91%) |
Oct 18, 2022 | 70.70 | 72.55 | 70.05 | 70.53 | 2,277,537 | +2.44(+3.58%) |
Oct 17, 2022 | 69.30 | 69.78 | 67.42 | 68.10 | 1,228,086 | +0.29(+0.42%) |
Oct 14, 2022 | 70.77 | 71.14 | 67.72 | 67.81 | 1,407,704 | -2.21(-3.16%) |
Oct 13, 2022 | 66.62 | 70.41 | 66.29 | 70.02 | 1,068,466 | +1.95(+2.87%) |
Oct 12, 2022 | 67.92 | 68.47 | 67.35 | 68.07 | 968,161 | +0.64(+0.96%) |
Oct 11, 2022 | 68.04 | 68.39 | 66.60 | 67.42 | 1,299,842 | -1.40(-2.03%) |
Oct 10, 2022 | 69.82 | 69.93 | 68.25 | 68.82 | 1,142,399 | -0.25(-0.36%) |
Oct 07, 2022 | 69.14 | 70.15 | 67.80 | 69.07 | 1,723,193 | -0.52(-0.74%) |
Oct 06, 2022 | 67.27 | 69.88 | 67.21 | 69.58 | 1,373,345 | +2.04(+3.02%) |
Oct 05, 2022 | 66.43 | 67.75 | 66.07 | 67.54 | 864,841 | +0.72(+1.08%) |
Oct 04, 2022 | 64.07 | 66.85 | 64.02 | 66.82 | 1,335,668 | +3.69(+5.84%) |
Oct 03, 2022 | 63.90 | 64.50 | 62.14 | 63.13 | 1,448,553 | -0.21(-0.33%) |
Sep 30, 2022 | 63.51 | 64.76 | 63.11 | 63.34 | 1,114,629 | -0.45(-0.70%) |
Sep 29, 2022 | 64.04 | 64.39 | 63.14 | 63.78 | 746,254 | -0.89(-1.38%) |
Sep 28, 2022 | 63.24 | 65.20 | 63.22 | 64.68 | 746,592 | +1.51(+2.38%) |
Sep 27, 2022 | 63.98 | 64.49 | 62.14 | 63.17 | 853,345 | -0.08(-0.13%) |
Sep 26, 2022 | 63.66 | 64.70 | 63.19 | 63.25 | 803,509 | -0.82(-1.28%) |
Sep 23, 2022 | 64.30 | 64.75 | 63.22 | 64.07 | 1,116,111 | -1.32(-2.02%) |
Sep 22, 2022 | 67.01 | 67.13 | 65.16 | 65.39 | 1,095,839 | -0.95(-1.43%) |
Sep 21, 2022 | 67.19 | 68.17 | 66.34 | 66.34 | 601,020 | -0.45(-0.67%) |
Sep 20, 2022 | 67.69 | 68.33 | 66.68 | 66.79 | 887,914 | -1.42(-2.08%) |
Sep 19, 2022 | 66.08 | 68.29 | 65.97 | 68.20 | 1,027,472 | +1.09(+1.62%) |
Sep 16, 2022 | 68.74 | 68.76 | 66.45 | 67.11 | 4,997,548 | -2.00(-2.90%) |
Sep 15, 2022 | 69.31 | 70.13 | 68.61 | 69.12 | 1,149,222 | -0.50(-0.71%) |
Sep 14, 2022 | 68.27 | 70.05 | 68.27 | 69.61 | 1,504,643 | +1.55(+2.27%) |
Sep 13, 2022 | 67.86 | 69.47 | 67.76 | 68.07 | 1,260,949 | -1.10(-1.59%) |
Sep 12, 2022 | 68.99 | 70.06 | 68.81 | 69.17 | 1,606,729 | +0.69(+1.01%) |
Sep 09, 2022 | 67.04 | 68.80 | 67.01 | 68.47 | 1,302,736 | +1.88(+2.83%) |
Sep 08, 2022 | 65.33 | 66.67 | 65.18 | 66.59 | 1,103,259 | +0.75(+1.14%) |
Sep 07, 2022 | 63.93 | 66.14 | 63.88 | 65.84 | 2,196,783 | +1.55(+2.40%) |
Sep 06, 2022 | 61.75 | 64.33 | 61.75 | 64.29 | 1,902,936 | +3.02(+4.93%) |
Sep 02, 2022 | 63.28 | 63.40 | 60.92 | 61.27 | 632,586 | -1.06(-1.70%) |
Sep 01, 2022 | 60.39 | 62.39 | 59.03 | 62.33 | 1,069,228 | +1.29(+2.11%) |
Aug 31, 2022 | 61.01 | 62.42 | 60.31 | 61.04 | 772,775 | +0.94(+1.57%) |
Aug 30, 2022 | 60.94 | 60.96 | 59.45 | 60.10 | 528,111 | -0.37(-0.61%) |
Aug 29, 2022 | 60.42 | 61.00 | 60.02 | 60.46 | 515,805 | -0.49(-0.81%) |
Aug 26, 2022 | 63.15 | 63.20 | 60.91 | 60.96 | 418,651 | -1.97(-3.13%) |
Aug 25, 2022 | 62.07 | 62.94 | 62.07 | 62.93 | 358,858 | +1.00(+1.61%) |
Aug 24, 2022 | 61.43 | 62.24 | 61.30 | 61.93 | 409,701 | +0.59(+0.97%) |
Aug 23, 2022 | 62.01 | 62.12 | 60.97 | 61.33 | 503,320 | -0.47(-0.75%) |
Aug 22, 2022 | 61.06 | 62.15 | 60.80 | 61.80 | 2,511,064 | -0.23(-0.37%) |
Aug 19, 2022 | 62.43 | 62.47 | 61.72 | 62.03 | 454,228 | -1.25(-1.97%) |
Aug 18, 2022 | 64.36 | 64.36 | 63.06 | 63.27 | 850,333 | -1.22(-1.89%) |
Aug 17, 2022 | 64.45 | 64.67 | 63.99 | 64.49 | 377,600 | -0.62(-0.96%) |
Aug 16, 2022 | 64.69 | 65.42 | 64.53 | 65.11 | 505,478 | +0.28(+0.43%) |
Aug 15, 2022 | 63.99 | 65.39 | 63.73 | 64.84 | 654,482 | +0.34(+0.52%) |
Aug 12, 2022 | 63.70 | 64.56 | 63.04 | 64.50 | 672,365 | +1.63(+2.60%) |
Aug 11, 2022 | 61.87 | 63.22 | 61.87 | 62.87 | 841,941 | +1.39(+2.25%) |
Aug 10, 2022 | 61.03 | 61.76 | 60.82 | 61.48 | 545,606 | +1.17(+1.94%) |
Aug 09, 2022 | 60.07 | 60.48 | 59.39 | 60.32 | 2,980,071 | -0.27(-0.44%) |
Aug 08, 2022 | 61.17 | 61.51 | 60.14 | 60.58 | 1,056,905 | -0.19(-0.31%) |
Aug 05, 2022 | 59.54 | 60.82 | 59.54 | 60.77 | 1,128,431 | +0.46(+0.77%) |
Aug 04, 2022 | 58.92 | 60.41 | 58.56 | 60.31 | 2,282,284 | +1.72(+2.94%) |
Aug 03, 2022 | 57.57 | 59.18 | 57.48 | 58.58 | 902,885 | +1.46(+2.56%) |
Aug 02, 2022 | 55.42 | 57.58 | 55.20 | 57.12 | 3,186,288 | +1.40(+2.50%) |
Aug 01, 2022 | 57.62 | 57.86 | 54.83 | 55.72 | 1,001,641 | -2.34(-4.04%) |
Jul 29, 2022 | 57.59 | 58.47 | 57.40 | 58.07 | 922,000 | +0.45(+0.77%) |
Jul 28, 2022 | 56.95 | 57.63 | 56.23 | 57.62 | 676,170 | +0.76(+1.34%) |
Jul 27, 2022 | 55.73 | 57.42 | 55.62 | 56.86 | 556,211 | +1.25(+2.24%) |
Jul 26, 2022 | 56.15 | 56.37 | 55.23 | 55.62 | 452,222 | -0.86(-1.52%) |
Jul 25, 2022 | 56.26 | 56.59 | 55.57 | 56.48 | 665,334 | +0.63(+1.13%) |
Jul 22, 2022 | 56.02 | 56.64 | 55.31 | 55.84 | 676,104 | -0.40(-0.70%) |
Jul 21, 2022 | 55.41 | 56.35 | 54.92 | 56.24 | 1,087,557 | +0.20(+0.35%) |
Jul 20, 2022 | 56.36 | 56.89 | 54.91 | 56.04 | 1,522,164 | -0.61(-1.08%) |
Jul 19, 2022 | 55.17 | 56.95 | 55.04 | 56.65 | 1,072,814 | +2.08(+3.81%) |
Jul 18, 2022 | 55.26 | 55.98 | 54.28 | 54.58 | 1,231,722 | +0.35(+0.64%) |
Jul 15, 2022 | 53.68 | 54.49 | 52.86 | 54.23 | 796,666 | +1.41(+2.66%) |
Jul 14, 2022 | 52.91 | 52.98 | 51.87 | 52.83 | 1,089,388 | -0.92(-1.71%) |
Jul 13, 2022 | 53.22 | 54.08 | 52.60 | 53.75 | 1,886,128 | +0.18(+0.33%) |
Jul 12, 2022 | 53.32 | 54.66 | 53.11 | 53.57 | 611,502 | +0.05(+0.09%) |
Jul 11, 2022 | 54.79 | 55.04 | 53.37 | 53.52 | 891,796 | -2.15(-3.86%) |
Jul 08, 2022 | 56.49 | 56.49 | 55.55 | 55.67 | 413,557 | -0.61(-1.09%) |
Jul 07, 2022 | 55.75 | 56.43 | 55.46 | 56.28 | 581,403 | +1.16(+2.10%) |
Jul 06, 2022 | 55.78 | 56.52 | 54.67 | 55.12 | 831,608 | -1.02(-1.82%) |
Jul 05, 2022 | 54.39 | 56.16 | 53.79 | 56.14 | 704,961 | +0.92(+1.67%) |