Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 77.70 | 78.51 | 77.40 | 77.87 | 1,797,341 | +0.82(+1.06%) |
Jun 29, 2023 | 75.69 | 81.11 | 75.41 | 77.05 | 2,062,166 | +1.15(+1.52%) |
Jun 28, 2023 | 75.72 | 76.23 | 75.20 | 75.90 | 1,207,598 | -0.06(-0.08%) |
Jun 27, 2023 | 75.31 | 76.22 | 74.52 | 75.96 | 1,229,510 | +1.52(+2.04%) |
Jun 26, 2023 | 73.76 | 75.00 | 73.59 | 74.44 | 945,516 | +0.66(+0.89%) |
Jun 23, 2023 | 73.03 | 74.19 | 72.57 | 73.78 | 3,587,679 | +0.00(+0.00%) |
Jun 22, 2023 | 73.23 | 74.04 | 72.57 | 73.78 | 3,908,778 | +0.23(+0.31%) |
Jun 21, 2023 | 73.54 | 73.84 | 72.44 | 73.56 | 1,327,681 | -0.82(-1.10%) |
Jun 20, 2023 | 74.40 | 75.15 | 73.79 | 74.37 | 1,148,050 | -0.66(-0.87%) |
Jun 16, 2023 | 76.07 | 76.47 | 74.78 | 75.03 | 2,203,070 | -0.61(-0.80%) |
Jun 15, 2023 | 73.95 | 76.12 | 73.75 | 75.63 | 1,743,112 | +10.90(+16.84%) |
May 08, 2023 | 64.27 | 65.02 | 64.03 | 64.73 | 893,146 | +0.53(+0.82%) |
May 05, 2023 | 63.59 | 64.46 | 63.56 | 64.21 | 969,248 | +1.13(+1.79%) |
May 04, 2023 | 63.91 | 64.63 | 63.06 | 63.08 | 1,132,764 | -1.91(-2.93%) |
May 03, 2023 | 66.60 | 67.27 | 64.93 | 64.98 | 1,454,247 | -1.04(-1.58%) |
May 02, 2023 | 67.46 | 67.46 | 64.88 | 66.02 | 1,336,883 | -1.78(-2.62%) |
May 01, 2023 | 68.29 | 68.53 | 67.13 | 67.80 | 1,553,450 | -0.50(-0.73%) |
Apr 28, 2023 | 67.06 | 68.57 | 67.06 | 68.30 | 1,818,867 | +1.46(+2.18%) |
Apr 27, 2023 | 64.38 | 66.87 | 63.86 | 66.84 | 1,526,704 | +3.31(+5.22%) |
Apr 26, 2023 | 63.55 | 65.22 | 62.88 | 63.52 | 1,573,495 | +0.92(+1.47%) |
Apr 25, 2023 | 65.87 | 65.87 | 62.59 | 62.60 | 2,474,426 | -0.76(-1.21%) |
Apr 24, 2023 | 64.51 | 64.74 | 63.04 | 63.36 | 2,194,035 | -0.95(-1.48%) |
Apr 21, 2023 | 64.31 | 64.81 | 63.63 | 64.32 | 1,699,519 | +0.35(+0.54%) |
Apr 20, 2023 | 62.36 | 64.43 | 62.34 | 63.97 | 1,738,210 | +1.13(+1.80%) |
Apr 19, 2023 | 62.32 | 62.89 | 61.85 | 62.84 | 1,266,523 | +0.07(+0.11%) |
Apr 18, 2023 | 63.35 | 63.58 | 62.28 | 62.77 | 1,229,781 | -0.19(-0.30%) |
Apr 17, 2023 | 63.03 | 63.53 | 62.03 | 62.96 | 1,235,278 | -0.13(-0.20%) |
Apr 14, 2023 | 63.47 | 64.54 | 62.78 | 63.08 | 3,159,526 | -0.54(-0.84%) |
Apr 13, 2023 | 62.53 | 63.68 | 62.11 | 63.62 | 1,291,134 | +1.42(+2.28%) |
Apr 12, 2023 | 63.98 | 64.18 | 62.04 | 62.20 | 1,688,869 | -0.75(-1.20%) |
Apr 11, 2023 | 62.24 | 62.97 | 61.88 | 62.96 | 1,021,757 | +1.00(+1.62%) |
Apr 10, 2023 | 60.59 | 61.96 | 60.10 | 61.95 | 1,141,979 | +0.97(+1.60%) |
Apr 06, 2023 | 59.95 | 61.41 | 59.67 | 60.98 | 1,617,616 | +1.10(+1.84%) |
Apr 05, 2023 | 59.88 | 60.20 | 59.33 | 59.88 | 1,265,913 | -0.32(-0.53%) |
Apr 04, 2023 | 60.32 | 60.62 | 59.09 | 60.20 | 1,370,372 | +0.33(+0.55%) |
Apr 03, 2023 | 61.23 | 61.53 | 59.23 | 59.87 | 1,226,689 | -1.81(-2.93%) |
Mar 31, 2023 | 61.10 | 61.85 | 60.54 | 61.68 | 1,868,782 | +0.62(+1.01%) |
Mar 30, 2023 | 60.81 | 61.49 | 60.64 | 61.06 | 1,129,000 | +1.09(+1.82%) |
Mar 29, 2023 | 58.55 | 60.23 | 58.41 | 59.97 | 1,277,488 | +2.38(+4.14%) |
Mar 28, 2023 | 57.60 | 58.41 | 56.88 | 57.59 | 1,678,723 | -0.30(-0.51%) |
Mar 27, 2023 | 59.02 | 59.32 | 57.83 | 57.88 | 2,174,792 | -0.39(-0.66%) |
Mar 24, 2023 | 56.98 | 58.28 | 56.49 | 58.27 | 1,465,066 | +0.79(+1.38%) |
Mar 23, 2023 | 58.54 | 59.15 | 57.09 | 57.48 | 1,623,858 | -1.04(-1.78%) |
Mar 22, 2023 | 59.91 | 60.39 | 58.33 | 58.52 | 2,226,723 | -1.65(-2.74%) |
Mar 21, 2023 | 58.71 | 60.28 | 58.47 | 60.17 | 1,599,437 | +2.08(+3.59%) |
Mar 20, 2023 | 58.22 | 58.58 | 57.30 | 58.08 | 1,847,156 | -0.18(-0.31%) |
Mar 17, 2023 | 60.58 | 60.58 | 58.23 | 58.26 | 3,391,247 | -2.38(-3.93%) |
Mar 16, 2023 | 60.73 | 61.31 | 59.60 | 60.64 | 1,535,839 | -0.39(-0.63%) |
Mar 15, 2023 | 60.06 | 61.13 | 59.46 | 61.03 | 1,347,979 | +0.14(+0.23%) |
Mar 14, 2023 | 60.51 | 62.37 | 60.24 | 60.89 | 2,505,552 | +1.66(+2.80%) |
Mar 13, 2023 | 59.36 | 60.16 | 57.11 | 59.23 | 2,759,402 | -0.61(-1.01%) |
Mar 10, 2023 | 61.70 | 61.71 | 58.69 | 59.84 | 2,128,785 | -2.40(-3.86%) |
Mar 09, 2023 | 63.43 | 64.48 | 62.19 | 62.24 | 1,060,579 | -1.04(-1.65%) |
Mar 08, 2023 | 62.87 | 63.59 | 62.19 | 63.28 | 1,111,574 | +0.46(+0.73%) |
Mar 07, 2023 | 64.42 | 65.08 | 62.26 | 62.82 | 1,022,464 | -1.73(-2.69%) |
Mar 06, 2023 | 65.66 | 66.40 | 64.55 | 64.56 | 1,456,853 | -0.83(-1.27%) |
Mar 03, 2023 | 64.87 | 65.41 | 64.44 | 65.39 | 1,258,999 | +1.08(+1.68%) |
Mar 02, 2023 | 63.75 | 64.54 | 63.36 | 64.31 | 1,794,198 | -0.19(-0.29%) |
Mar 01, 2023 | 66.05 | 66.32 | 64.49 | 64.50 | 1,188,781 | -0.34(-0.52%) |
Feb 28, 2023 | 64.77 | 65.49 | 64.67 | 64.83 | 2,763,121 | -0.42(-0.64%) |
Feb 27, 2023 | 65.68 | 65.95 | 64.98 | 65.25 | 1,758,701 | +0.61(+0.95%) |
Feb 24, 2023 | 65.05 | 65.05 | 63.35 | 64.64 | 1,371,566 | -1.11(-1.69%) |
Feb 23, 2023 | 66.63 | 67.06 | 64.80 | 65.75 | 1,592,150 | -0.35(-0.52%) |
Feb 22, 2023 | 65.81 | 66.84 | 65.79 | 66.09 | 1,217,552 | +0.39(+0.59%) |
Feb 21, 2023 | 67.13 | 67.78 | 65.64 | 65.71 | 1,675,906 | -2.94(-4.29%) |
Feb 17, 2023 | 69.41 | 69.88 | 67.75 | 68.65 | 1,777,898 | -1.19(-1.70%) |
Feb 16, 2023 | 69.72 | 71.00 | 69.41 | 69.84 | 1,990,036 | -1.39(-1.95%) |
Feb 15, 2023 | 67.32 | 71.43 | 66.99 | 71.22 | 2,308,929 | +3.66(+5.41%) |
Feb 14, 2023 | 69.37 | 69.37 | 65.78 | 67.57 | 2,870,385 | -1.32(-1.91%) |
Feb 13, 2023 | 68.44 | 69.31 | 68.00 | 68.89 | 2,190,796 | +0.48(+0.70%) |
Feb 10, 2023 | 68.02 | 69.07 | 67.40 | 68.41 | 1,371,918 | -0.14(-0.20%) |
Feb 09, 2023 | 70.18 | 71.41 | 68.03 | 68.55 | 1,596,149 | -1.41(-2.01%) |
Feb 08, 2023 | 70.67 | 71.05 | 69.52 | 69.96 | 1,158,608 | -1.00(-1.41%) |
Feb 07, 2023 | 69.66 | 71.09 | 68.75 | 70.96 | 1,254,335 | +0.82(+1.17%) |
Feb 06, 2023 | 69.79 | 70.97 | 69.48 | 70.13 | 942,716 | -0.87(-1.23%) |
Feb 03, 2023 | 72.67 | 73.34 | 70.93 | 71.01 | 2,195,286 | -3.72(-4.97%) |
Feb 02, 2023 | 74.65 | 76.90 | 74.34 | 74.72 | 1,783,414 | +1.20(+1.63%) |
Feb 01, 2023 | 71.86 | 73.96 | 70.81 | 73.52 | 1,595,993 | +2.43(+3.41%) |
Jan 31, 2023 | 69.12 | 71.18 | 68.95 | 71.10 | 1,491,414 | +2.14(+3.10%) |
Jan 30, 2023 | 70.09 | 70.65 | 68.15 | 68.96 | 1,112,225 | -2.00(-2.82%) |
Jan 27, 2023 | 68.82 | 71.75 | 68.65 | 70.96 | 1,226,037 | +1.56(+2.24%) |
Jan 26, 2023 | 69.70 | 70.06 | 67.93 | 69.40 | 1,128,309 | +0.86(+1.26%) |
Jan 25, 2023 | 67.81 | 68.67 | 65.98 | 68.54 | 1,306,705 | -0.49(-0.70%) |
Jan 24, 2023 | 69.09 | 70.17 | 68.47 | 69.02 | 1,291,362 | -0.12(-0.17%) |
Jan 23, 2023 | 67.25 | 69.87 | 66.88 | 69.14 | 2,031,440 | +1.91(+2.84%) |
Jan 20, 2023 | 64.72 | 67.26 | 64.57 | 67.23 | 1,151,474 | +2.47(+3.81%) |
Jan 19, 2023 | 64.88 | 65.65 | 63.79 | 64.76 | 1,486,820 | -1.62(-2.43%) |
Jan 18, 2023 | 69.36 | 69.79 | 66.11 | 66.38 | 2,429,772 | -2.16(-3.15%) |
Jan 17, 2023 | 68.33 | 69.11 | 68.03 | 68.54 | 2,964,089 | +0.52(+0.76%) |
Jan 13, 2023 | 66.68 | 68.17 | 66.61 | 68.02 | 1,713,532 | +1.72(+2.60%) |
Jan 12, 2023 | 66.21 | 67.38 | 65.15 | 66.30 | 2,266,016 | +0.52(+0.78%) |
Jan 11, 2023 | 64.41 | 65.89 | 63.96 | 65.78 | 2,606,861 | +2.27(+3.57%) |
Jan 10, 2023 | 62.16 | 63.64 | 62.16 | 63.52 | 1,909,511 | +1.27(+2.04%) |
Jan 09, 2023 | 61.18 | 63.67 | 61.05 | 62.25 | 1,818,155 | +1.59(+2.61%) |
Jan 06, 2023 | 58.92 | 61.20 | 57.73 | 60.66 | 1,051,165 | +1.87(+3.19%) |
Jan 05, 2023 | 60.46 | 61.09 | 58.49 | 58.79 | 884,552 | -2.49(-4.06%) |
Jan 04, 2023 | 60.10 | 61.84 | 59.24 | 61.28 | 1,348,466 | +2.80(+4.80%) |
Jan 03, 2023 | 57.15 | 58.93 | 56.89 | 58.47 | 1,542,437 | +2.24(+3.98%) |
Dec 30, 2022 | 56.19 | 56.41 | 55.41 | 56.23 | 762,416 | -0.82(-1.44%) |
Dec 29, 2022 | 54.79 | 57.26 | 54.63 | 57.05 | 806,979 | +2.96(+5.48%) |
Dec 28, 2022 | 54.86 | 56.00 | 54.09 | 54.09 | 976,636 | -0.97(-1.76%) |
Dec 27, 2022 | 55.63 | 55.88 | 54.64 | 55.06 | 757,124 | -0.96(-1.72%) |
Dec 23, 2022 | 55.09 | 56.17 | 54.66 | 56.02 | 620,176 | +0.68(+1.24%) |
Dec 22, 2022 | 55.70 | 55.70 | 54.01 | 55.34 | 1,190,676 | -1.39(-2.45%) |
Dec 21, 2022 | 56.66 | 57.38 | 55.84 | 56.73 | 1,183,506 | +0.82(+1.47%) |
Dec 20, 2022 | 55.29 | 56.21 | 54.73 | 55.91 | 1,526,575 | +0.03(+0.05%) |
Dec 19, 2022 | 56.50 | 56.79 | 55.54 | 55.88 | 968,752 | -0.88(-1.55%) |
Dec 16, 2022 | 57.50 | 58.48 | 56.55 | 56.76 | 3,155,267 | -1.38(-2.37%) |
Dec 15, 2022 | 60.53 | 61.07 | 57.90 | 58.14 | 1,982,541 | -3.68(-5.95%) |
Dec 14, 2022 | 61.84 | 63.97 | 61.15 | 61.81 | 1,996,853 | -0.34(-0.54%) |
Dec 13, 2022 | 62.93 | 65.39 | 60.91 | 62.15 | 4,036,005 | +1.96(+3.26%) |
Dec 12, 2022 | 58.54 | 60.45 | 58.31 | 60.19 | 1,268,673 | +1.79(+3.07%) |
Dec 09, 2022 | 58.55 | 58.99 | 58.20 | 58.39 | 1,275,395 | -0.58(-0.99%) |
Dec 08, 2022 | 57.97 | 59.37 | 57.61 | 58.98 | 1,132,145 | +0.75(+1.29%) |
Dec 07, 2022 | 57.94 | 58.35 | 57.19 | 58.22 | 1,581,305 | +0.10(+0.17%) |
Dec 06, 2022 | 60.05 | 60.05 | 57.45 | 58.13 | 1,117,634 | -1.85(-3.09%) |
Dec 05, 2022 | 59.99 | 60.41 | 58.71 | 59.98 | 949,700 | -0.64(-1.06%) |
Dec 02, 2022 | 58.83 | 61.08 | 58.63 | 60.62 | 1,576,654 | -1.28(-2.06%) |
Dec 01, 2022 | 62.96 | 63.62 | 61.37 | 61.90 | 1,870,136 | -0.60(-0.97%) |
Nov 30, 2022 | 59.69 | 62.54 | 59.09 | 62.50 | 1,841,327 | +2.60(+4.33%) |
Nov 29, 2022 | 59.43 | 60.47 | 59.27 | 59.91 | 881,553 | +0.30(+0.50%) |
Nov 28, 2022 | 60.37 | 60.74 | 59.36 | 59.61 | 886,426 | -1.56(-2.54%) |
Nov 25, 2022 | 60.82 | 61.40 | 60.16 | 61.17 | 243,398 | +0.28(+0.46%) |
Nov 23, 2022 | 59.69 | 61.66 | 59.56 | 60.89 | 676,473 | +1.36(+2.28%) |
Nov 22, 2022 | 60.18 | 60.40 | 59.01 | 59.53 | 690,022 | -0.46(-0.76%) |
Nov 21, 2022 | 59.58 | 60.23 | 58.62 | 59.99 | 704,305 | +0.10(+0.17%) |
Nov 18, 2022 | 61.49 | 61.57 | 58.97 | 59.89 | 1,108,238 | -0.28(-0.46%) |
Nov 17, 2022 | 61.82 | 62.53 | 58.98 | 60.17 | 1,199,032 | -3.10(-4.90%) |
Nov 16, 2022 | 63.91 | 64.38 | 62.59 | 63.27 | 816,134 | -1.35(-2.09%) |
Nov 15, 2022 | 65.67 | 66.55 | 64.53 | 64.62 | 1,711,115 | +0.54(+0.85%) |
Nov 14, 2022 | 63.80 | 65.78 | 63.56 | 64.08 | 2,089,640 | -0.25(-0.38%) |
Nov 11, 2022 | 61.43 | 64.72 | 60.90 | 64.32 | 2,088,170 | +2.76(+4.48%) |
Nov 10, 2022 | 57.17 | 61.66 | 57.17 | 61.56 | 2,062,136 | +7.75(+14.39%) |
Nov 09, 2022 | 53.82 | 55.08 | 53.45 | 53.82 | 2,428,462 | -0.53(-0.98%) |
Nov 08, 2022 | 53.90 | 54.88 | 53.11 | 54.35 | 1,400,049 | +1.19(+2.23%) |
Nov 07, 2022 | 52.23 | 53.19 | 51.56 | 53.16 | 1,782,637 | +1.48(+2.87%) |
Nov 04, 2022 | 50.96 | 51.85 | 49.78 | 51.68 | 2,146,294 | +1.25(+2.47%) |
Nov 03, 2022 | 52.73 | 52.73 | 50.32 | 50.43 | 2,042,993 | -3.15(-5.87%) |
Nov 02, 2022 | 55.62 | 53.45 | 53.58 | 1,621,676 | -2.41(-4.31%) | |
Nov 01, 2022 | 59.49 | 59.64 | 55.95 | 55.99 | 1,660,638 | -2.64(-4.50%) |
Oct 31, 2022 | 58.70 | 58.84 | 58.19 | 58.64 | 2,084,020 | -0.32(-0.54%) |
Oct 28, 2022 | 56.69 | 59.03 | 56.63 | 58.95 | 1,043,373 | +1.92(+3.37%) |
Oct 27, 2022 | 57.08 | 58.14 | 56.60 | 57.03 | 1,265,686 | -0.12(-0.21%) |
Oct 26, 2022 | 56.34 | 58.57 | 56.21 | 57.15 | 2,121,697 | +0.38(+0.66%) |
Oct 25, 2022 | 54.21 | 58.16 | 53.16 | 56.78 | 2,265,801 | +0.68(+1.22%) |
Oct 24, 2022 | 55.87 | 56.55 | 55.22 | 56.09 | 2,077,396 | +0.88(+1.59%) |
Oct 21, 2022 | 54.39 | 55.43 | 53.45 | 55.21 | 1,119,803 | +0.81(+1.49%) |
Oct 20, 2022 | 55.40 | 55.75 | 53.88 | 54.40 | 1,492,976 | -0.95(-1.72%) |
Oct 19, 2022 | 56.57 | 56.88 | 54.68 | 55.35 | 1,374,322 | -2.00(-3.48%) |
Oct 18, 2022 | 58.06 | 58.81 | 56.98 | 57.35 | 1,329,841 | +0.50(+0.89%) |
Oct 17, 2022 | 55.85 | 57.34 | 55.72 | 56.84 | 1,284,736 | +2.27(+4.15%) |
Oct 14, 2022 | 57.74 | 58.25 | 54.58 | 54.58 | 1,558,248 | -2.29(-4.02%) |
Oct 13, 2022 | 54.43 | 57.17 | 53.44 | 56.86 | 1,389,699 | +0.86(+1.54%) |
Oct 12, 2022 | 55.18 | 56.60 | 54.59 | 56.00 | 1,393,672 | +0.85(+1.54%) |
Oct 11, 2022 | 56.32 | 56.42 | 54.67 | 55.15 | 1,041,338 | -1.05(-1.87%) |
Oct 10, 2022 | 57.20 | 57.35 | 55.65 | 56.20 | 1,376,237 | -0.92(-1.61%) |
Oct 07, 2022 | 58.59 | 58.77 | 56.76 | 57.12 | 1,879,719 | -2.40(-4.04%) |
Oct 06, 2022 | 61.13 | 61.41 | 59.52 | 59.53 | 1,570,618 | -1.85(-3.01%) |
Oct 05, 2022 | 61.70 | 62.02 | 60.33 | 61.38 | 1,258,608 | -1.12(-1.79%) |
Oct 04, 2022 | 60.74 | 63.25 | 60.74 | 62.49 | 1,289,525 | +2.51(+4.19%) |
Oct 03, 2022 | 59.54 | 60.42 | 58.77 | 59.98 | 1,792,220 | +1.13(+1.92%) |
Sep 30, 2022 | 58.83 | 60.32 | 58.38 | 58.85 | 1,940,022 | -0.17(-0.28%) |
Sep 29, 2022 | 60.08 | 60.17 | 58.55 | 59.02 | 1,847,206 | -1.68(-2.77%) |
Sep 28, 2022 | 60.00 | 60.94 | 59.35 | 60.70 | 1,416,969 | +1.39(+2.33%) |
Sep 27, 2022 | 61.90 | 62.00 | 58.90 | 59.32 | 1,668,299 | -2.09(-3.40%) |
Sep 26, 2022 | 62.51 | 63.19 | 61.29 | 61.41 | 1,210,299 | -1.09(-1.74%) |
Sep 23, 2022 | 63.07 | 63.33 | 61.41 | 62.49 | 1,496,666 | -0.48(-0.77%) |
Sep 22, 2022 | 63.51 | 64.09 | 62.14 | 62.98 | 1,422,414 | -1.33(-2.06%) |
Sep 21, 2022 | 65.46 | 66.38 | 64.28 | 64.30 | 1,358,423 | -0.49(-0.76%) |
Sep 20, 2022 | 64.64 | 64.96 | 63.58 | 64.80 | 2,228,474 | -0.61(-0.94%) |
Sep 19, 2022 | 65.35 | 66.51 | 64.86 | 65.41 | 1,788,228 | -0.51(-0.78%) |
Sep 16, 2022 | 66.35 | 66.55 | 65.28 | 65.93 | 4,174,703 | -1.81(-2.67%) |
Sep 15, 2022 | 68.92 | 70.08 | 67.53 | 67.74 | 2,573,694 | -1.59(-2.30%) |
Sep 14, 2022 | 72.09 | 72.22 | 68.74 | 69.33 | 2,169,720 | -2.93(-4.05%) |
Sep 13, 2022 | 74.69 | 74.88 | 72.20 | 72.26 | 1,676,614 | -4.29(-5.61%) |
Sep 12, 2022 | 76.52 | 77.08 | 76.08 | 76.55 | 1,693,311 | +0.54(+0.72%) |
Sep 09, 2022 | 76.20 | 76.81 | 75.93 | 76.01 | 1,270,929 | +0.32(+0.42%) |
Sep 08, 2022 | 74.74 | 76.21 | 74.47 | 75.69 | 1,086,012 | +0.24(+0.31%) |
Sep 07, 2022 | 73.84 | 75.78 | 73.68 | 75.45 | 1,199,012 | +1.68(+2.28%) |
Sep 06, 2022 | 73.67 | 74.12 | 72.62 | 73.77 | 865,471 | +0.76(+1.04%) |
Sep 02, 2022 | 74.91 | 75.13 | 72.58 | 73.01 | 913,218 | -0.85(-1.15%) |
Sep 01, 2022 | 72.58 | 73.94 | 72.27 | 73.86 | 939,458 | +0.78(+1.07%) |
Aug 31, 2022 | 75.24 | 75.69 | 72.80 | 73.08 | 1,590,581 | -1.81(-2.42%) |
Aug 30, 2022 | 76.71 | 76.96 | 74.58 | 74.89 | 952,836 | -0.80(-1.06%) |
Aug 29, 2022 | 76.13 | 76.75 | 75.66 | 75.69 | 1,126,731 | -1.12(-1.46%) |
Aug 26, 2022 | 79.76 | 80.29 | 76.69 | 76.81 | 1,005,488 | -3.39(-4.23%) |
Aug 25, 2022 | 79.60 | 80.20 | 79.06 | 80.20 | 436,455 | +1.05(+1.32%) |
Aug 24, 2022 | 78.06 | 79.42 | 77.82 | 79.15 | 848,462 | +1.05(+1.35%) |
Aug 23, 2022 | 78.42 | 78.77 | 78.06 | 78.10 | 642,336 | -0.26(-0.33%) |
Aug 22, 2022 | 78.02 | 78.89 | 77.64 | 78.36 | 668,044 | -0.73(-0.92%) |
Aug 19, 2022 | 80.83 | 80.83 | 78.62 | 79.09 | 813,945 | -1.93(-2.38%) |
Aug 18, 2022 | 80.99 | 81.72 | 80.88 | 81.01 | 1,108,196 | -0.44(-0.55%) |
Aug 17, 2022 | 81.52 | 81.96 | 80.86 | 81.46 | 718,262 | -1.32(-1.60%) |
Aug 16, 2022 | 82.42 | 83.36 | 82.09 | 82.78 | 757,177 | -0.24(-0.29%) |
Aug 15, 2022 | 82.47 | 83.34 | 82.47 | 83.02 | 819,526 | +0.30(+0.36%) |
Aug 12, 2022 | 81.61 | 82.82 | 81.32 | 82.72 | 655,966 | +1.72(+2.12%) |
Aug 11, 2022 | 82.31 | 83.18 | 80.69 | 81.00 | 763,580 | -0.69(-0.85%) |
Aug 10, 2022 | 79.16 | 81.75 | 79.00 | 81.70 | 1,027,589 | +4.28(+5.53%) |
Aug 09, 2022 | 79.04 | 79.28 | 77.18 | 77.42 | 1,338,916 | -1.88(-2.37%) |
Aug 08, 2022 | 79.71 | 79.89 | 78.43 | 79.29 | 683,556 | +1.72(+2.22%) |
Aug 05, 2022 | 77.53 | 77.88 | 76.57 | 77.58 | 899,167 | -0.98(-1.25%) |
Aug 04, 2022 | 78.05 | 78.79 | 77.55 | 78.55 | 755,769 | +0.42(+0.54%) |
Aug 03, 2022 | 76.22 | 78.26 | 76.14 | 78.13 | 1,136,574 | +2.37(+3.13%) |
Aug 02, 2022 | 76.27 | 76.59 | 75.43 | 75.76 | 1,825,184 | -0.84(-1.10%) |
Aug 01, 2022 | 78.00 | 78.19 | 76.12 | 76.60 | 1,286,402 | -1.68(-2.15%) |
Jul 29, 2022 | 77.68 | 78.37 | 76.64 | 78.28 | 1,957,291 | +0.44(+0.57%) |
Jul 28, 2022 | 74.76 | 78.81 | 74.60 | 77.83 | 3,025,867 | +3.30(+4.43%) |
Jul 27, 2022 | 74.03 | 74.85 | 71.39 | 74.53 | 4,245,184 | -0.08(-0.11%) |
Jul 26, 2022 | 75.58 | 80.07 | 74.13 | 74.61 | 6,069,269 | -12.02(-13.88%) |
Jul 25, 2022 | 87.03 | 87.76 | 86.28 | 86.64 | 2,039,630 | -0.76(-0.87%) |
Jul 22, 2022 | 88.47 | 89.00 | 87.07 | 87.40 | 756,830 | -0.54(-0.62%) |
Jul 21, 2022 | 86.36 | 88.00 | 85.58 | 87.94 | 1,497,677 | +0.95(+1.09%) |
Jul 20, 2022 | 86.08 | 87.40 | 85.39 | 86.99 | 1,242,051 | +1.61(+1.89%) |
Jul 19, 2022 | 82.30 | 85.46 | 82.30 | 85.38 | 1,028,829 | +3.75(+4.60%) |
Jul 18, 2022 | 82.56 | 83.34 | 81.39 | 81.63 | 511,788 | -0.60(-0.73%) |
Jul 15, 2022 | 81.93 | 82.48 | 81.34 | 82.23 | 582,455 | +1.26(+1.56%) |
Jul 14, 2022 | 78.52 | 81.25 | 78.31 | 80.96 | 857,398 | +1.78(+2.25%) |
Jul 13, 2022 | 78.95 | 79.67 | 77.92 | 79.19 | 1,074,079 | -1.15(-1.43%) |
Jul 12, 2022 | 81.37 | 82.40 | 79.73 | 80.33 | 827,160 | -0.88(-1.08%) |
Jul 11, 2022 | 81.53 | 81.67 | 80.60 | 81.21 | 654,134 | -0.56(-0.69%) |
Jul 08, 2022 | 81.86 | 82.27 | 80.83 | 81.77 | 996,431 | -0.81(-0.98%) |
Jul 07, 2022 | 81.59 | 82.70 | 81.33 | 82.58 | 1,046,342 | +0.93(+1.14%) |
Jul 06, 2022 | 81.87 | 82.05 | 80.75 | 81.66 | 771,362 | +0.29(+0.35%) |
Jul 05, 2022 | 79.53 | 81.44 | 78.66 | 81.37 | 1,368,772 | +0.43(+0.54%) |