Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 117.49 | 121.40 | 116.23 | 117.40 | 238,788 | +1.73(+1.50%) |
Jun 29, 2023 | 118.38 | 119.98 | 115.40 | 115.67 | 257,968 | -1.57(-1.34%) |
Jun 28, 2023 | 115.61 | 117.58 | 115.47 | 117.24 | 249,766 | +1.86(+1.61%) |
Jun 27, 2023 | 116.15 | 116.18 | 113.64 | 115.38 | 303,296 | -0.58(-0.50%) |
Jun 26, 2023 | 119.50 | 120.29 | 114.52 | 115.96 | 268,481 | -3.54(-2.96%) |
Jun 23, 2023 | 118.88 | 120.44 | 117.11 | 119.50 | 745,176 | -0.45(-0.38%) |
Jun 22, 2023 | 119.97 | 121.54 | 118.68 | 119.95 | 219,334 | -0.05(-0.04%) |
Jun 21, 2023 | 123.91 | 124.12 | 119.82 | 120.00 | 332,861 | -4.77(-3.82%) |
Jun 20, 2023 | 122.42 | 125.75 | 120.70 | 124.77 | 453,181 | +3.33(+2.74%) |
Jun 16, 2023 | 126.14 | 128.21 | 120.71 | 121.44 | 727,426 | -3.27(-2.62%) |
Jun 15, 2023 | 129.05 | 129.05 | 124.19 | 124.71 | 348,628 | -4.67(-3.61%) |
Jun 14, 2023 | 129.77 | 131.80 | 128.35 | 129.38 | 301,442 | -0.94(-0.72%) |
Jun 13, 2023 | 128.06 | 131.54 | 127.62 | 130.32 | 236,720 | +1.07(+0.83%) |
Jun 12, 2023 | 129.10 | 130.00 | 125.20 | 129.25 | 211,577 | +0.33(+0.26%) |
Jun 09, 2023 | 127.72 | 129.74 | 126.30 | 128.92 | 274,205 | +0.92(+0.72%) |
Jun 08, 2023 | 127.46 | 129.48 | 125.41 | 128.00 | 331,720 | +0.63(+0.49%) |
Jun 07, 2023 | 125.82 | 128.61 | 124.31 | 127.37 | 314,963 | +1.84(+1.47%) |
Jun 06, 2023 | 122.10 | 125.60 | 120.33 | 125.53 | 393,599 | +3.74(+3.07%) |
Jun 05, 2023 | 123.18 | 127.02 | 120.46 | 121.79 | 325,988 | -2.41(-1.94%) |
Jun 02, 2023 | 118.14 | 124.23 | 116.51 | 124.20 | 390,070 | +7.36(+6.30%) |
Jun 01, 2023 | 118.00 | 122.27 | 114.94 | 116.84 | 254,779 | -1.01(-0.86%) |
May 31, 2023 | 115.99 | 118.81 | 115.52 | 117.85 | 374,589 | +2.39(+2.07%) |
May 30, 2023 | 119.58 | 121.47 | 115.17 | 115.46 | 216,044 | -5.02(-4.17%) |
May 26, 2023 | 117.39 | 120.79 | 116.36 | 120.48 | 265,342 | +3.09(+2.63%) |
May 25, 2023 | 119.28 | 120.55 | 117.00 | 117.39 | 352,455 | -1.14(-0.96%) |
May 24, 2023 | 115.00 | 120.35 | 114.07 | 118.53 | 781,052 | -0.60(-0.50%) |
May 23, 2023 | 117.18 | 123.84 | 116.90 | 119.13 | 632,458 | +1.60(+1.36%) |
May 22, 2023 | 101.34 | 120.00 | 100.39 | 117.53 | 1,544,250 | +21.47(+22.35%) |
May 19, 2023 | 88.62 | 97.31 | 87.17 | 96.06 | 1,338,820 | +8.61(+9.85%) |
May 18, 2023 | 87.62 | 88.02 | 86.03 | 87.45 | 177,256 | -0.74(-0.84%) |
May 17, 2023 | 89.15 | 89.15 | 86.36 | 88.19 | 217,724 | -0.36(-0.41%) |
May 16, 2023 | 88.79 | 89.81 | 86.62 | 88.55 | 138,488 | -1.50(-1.67%) |
May 15, 2023 | 88.25 | 92.56 | 87.56 | 90.05 | 214,057 | +1.89(+2.14%) |
May 12, 2023 | 90.50 | 91.51 | 87.45 | 88.16 | 139,374 | -2.15(-2.38%) |
May 11, 2023 | 90.14 | 91.31 | 88.64 | 90.31 | 205,466 | +0.19(+0.21%) |
May 10, 2023 | 92.73 | 93.00 | 90.06 | 90.12 | 190,978 | -1.70(-1.85%) |
May 09, 2023 | 86.78 | 92.33 | 86.63 | 91.82 | 203,737 | +4.17(+4.76%) |
May 08, 2023 | 83.71 | 87.76 | 83.38 | 87.65 | 305,472 | +3.41(+4.05%) |
May 05, 2023 | 83.00 | 84.36 | 82.75 | 84.24 | 197,132 | +2.06(+2.51%) |
May 04, 2023 | 83.61 | 84.18 | 82.09 | 82.18 | 145,549 | -1.73(-2.06%) |
May 03, 2023 | 83.47 | 86.01 | 82.35 | 83.91 | 217,202 | +1.09(+1.32%) |
May 02, 2023 | 86.44 | 86.55 | 82.56 | 82.82 | 190,691 | -3.37(-3.91%) |
May 01, 2023 | 83.84 | 86.29 | 83.84 | 86.19 | 223,839 | +2.19(+2.61%) |
Apr 28, 2023 | 83.47 | 85.54 | 82.56 | 84.00 | 165,383 | +0.13(+0.16%) |
Apr 27, 2023 | 85.74 | 85.74 | 83.45 | 83.87 | 143,698 | -1.65(-1.93%) |
Apr 26, 2023 | 86.80 | 86.83 | 84.47 | 85.52 | 171,027 | -1.87(-2.14%) |
Apr 25, 2023 | 85.00 | 87.67 | 83.84 | 87.39 | 198,276 | +2.39(+2.81%) |
Apr 24, 2023 | 86.92 | 87.19 | 84.52 | 85.00 | 141,676 | -1.85(-2.13%) |
Apr 21, 2023 | 87.32 | 88.57 | 86.54 | 86.85 | 181,746 | -0.50(-0.57%) |
Apr 20, 2023 | 88.33 | 89.91 | 86.17 | 87.35 | 194,368 | -1.76(-1.98%) |
Apr 19, 2023 | 88.61 | 90.53 | 88.61 | 89.11 | 155,852 | +0.11(+0.12%) |
Apr 18, 2023 | 88.95 | 89.82 | 86.79 | 89.00 | 235,209 | +0.92(+1.04%) |
Apr 17, 2023 | 86.38 | 89.43 | 85.12 | 88.08 | 293,530 | +1.70(+1.97%) |
Apr 14, 2023 | 88.61 | 88.89 | 85.77 | 86.38 | 241,663 | -2.54(-2.86%) |
Apr 13, 2023 | 83.40 | 89.17 | 83.40 | 88.92 | 185,702 | +5.52(+6.62%) |
Apr 12, 2023 | 84.20 | 85.14 | 82.75 | 83.40 | 176,254 | -0.25(-0.30%) |
Apr 11, 2023 | 82.21 | 83.98 | 82.19 | 83.65 | 155,883 | +1.58(+1.93%) |
Apr 10, 2023 | 84.73 | 84.82 | 79.82 | 82.07 | 226,512 | -2.32(-2.75%) |
Apr 06, 2023 | 78.56 | 84.66 | 77.83 | 84.39 | 373,647 | +5.91(+7.53%) |
Apr 05, 2023 | 78.60 | 79.13 | 77.73 | 78.48 | 212,367 | -0.30(-0.38%) |
Apr 04, 2023 | 80.09 | 80.34 | 77.09 | 78.78 | 296,599 | -1.57(-1.95%) |
Apr 03, 2023 | 79.95 | 82.75 | 79.30 | 80.35 | 190,102 | +0.29(+0.36%) |
Mar 31, 2023 | 79.59 | 81.05 | 78.42 | 80.06 | 349,740 | +0.71(+0.89%) |
Mar 30, 2023 | 80.00 | 80.59 | 77.64 | 79.35 | 255,407 | -0.65(-0.81%) |
Mar 29, 2023 | 79.55 | 81.19 | 78.60 | 80.00 | 166,877 | +0.82(+1.04%) |
Mar 28, 2023 | 79.12 | 79.90 | 78.83 | 79.18 | 134,507 | -0.35(-0.44%) |
Mar 27, 2023 | 78.30 | 80.58 | 77.64 | 79.53 | 141,779 | +1.64(+2.11%) |
Mar 24, 2023 | 73.82 | 78.06 | 73.02 | 77.89 | 202,253 | +3.66(+4.93%) |
Mar 23, 2023 | 73.29 | 75.61 | 72.93 | 74.23 | 130,345 | +1.84(+2.54%) |
Mar 22, 2023 | 74.29 | 75.92 | 72.18 | 72.39 | 167,914 | -2.19(-2.94%) |
Mar 21, 2023 | 75.47 | 76.09 | 73.71 | 74.58 | 141,267 | -0.24(-0.32%) |
Mar 20, 2023 | 74.04 | 75.41 | 73.37 | 74.82 | 101,569 | +0.47(+0.63%) |
Mar 17, 2023 | 77.70 | 77.78 | 73.47 | 74.35 | 390,766 | -4.06(-5.18%) |
Mar 16, 2023 | 72.87 | 78.81 | 71.34 | 78.41 | 267,589 | +4.90(+6.67%) |
Mar 15, 2023 | 72.93 | 73.83 | 71.72 | 73.51 | 167,560 | -0.27(-0.37%) |
Mar 14, 2023 | 74.36 | 75.93 | 73.51 | 73.78 | 253,490 | +0.62(+0.85%) |
Mar 13, 2023 | 73.28 | 74.97 | 71.92 | 73.16 | 269,100 | +0.00(+0.00%) |
Mar 10, 2023 | 76.94 | 77.61 | 70.51 | 73.16 | 279,058 | -3.80(-4.94%) |
Mar 09, 2023 | 77.21 | 77.87 | 76.10 | 76.96 | 210,221 | -0.16(-0.21%) |
Mar 08, 2023 | 77.75 | 78.08 | 75.97 | 77.12 | 229,899 | -0.86(-1.10%) |
Mar 07, 2023 | 76.88 | 80.38 | 75.88 | 77.98 | 191,488 | +1.07(+1.39%) |
Mar 06, 2023 | 79.44 | 79.63 | 75.80 | 76.91 | 209,409 | -2.13(-2.69%) |
Mar 03, 2023 | 81.87 | 81.87 | 78.15 | 79.04 | 264,099 | -2.78(-3.40%) |
Mar 02, 2023 | 82.80 | 82.91 | 80.63 | 81.82 | 191,929 | -1.18(-1.42%) |
Mar 01, 2023 | 82.04 | 84.28 | 81.39 | 83.00 | 380,896 | +1.09(+1.33%) |
Feb 28, 2023 | 82.87 | 89.59 | 81.88 | 81.91 | 437,460 | +3.77(+4.82%) |
Feb 27, 2023 | 77.75 | 79.61 | 77.40 | 78.14 | 127,388 | -0.32(-0.41%) |
Feb 24, 2023 | 77.69 | 79.20 | 77.60 | 78.46 | 117,683 | +0.22(+0.28%) |
Feb 23, 2023 | 78.30 | 78.88 | 76.86 | 78.24 | 99,132 | -0.01(-0.01%) |
Feb 22, 2023 | 77.54 | 78.88 | 76.96 | 78.25 | 129,540 | +0.69(+0.89%) |
Feb 21, 2023 | 78.17 | 79.00 | 76.83 | 77.56 | 182,165 | -0.69(-0.88%) |
Feb 17, 2023 | 74.70 | 79.00 | 73.95 | 78.25 | 148,051 | +3.89(+5.23%) |
Feb 16, 2023 | 73.34 | 74.75 | 72.98 | 74.36 | 206,300 | +0.85(+1.16%) |
Feb 15, 2023 | 74.47 | 75.89 | 71.10 | 73.51 | 239,026 | -1.49(-1.99%) |
Feb 14, 2023 | 77.56 | 78.64 | 74.70 | 75.00 | 217,354 | -2.80(-3.60%) |
Feb 13, 2023 | 76.63 | 78.27 | 75.58 | 77.80 | 79,500 | +1.02(+1.33%) |
Feb 10, 2023 | 76.97 | 77.67 | 75.85 | 76.78 | 100,384 | +0.04(+0.05%) |
Feb 09, 2023 | 78.56 | 78.62 | 75.83 | 76.74 | 118,176 | -1.30(-1.67%) |
Feb 08, 2023 | 80.15 | 80.47 | 78.00 | 78.04 | 177,337 | -2.32(-2.89%) |
Feb 07, 2023 | 80.15 | 80.44 | 78.40 | 80.36 | 118,208 | +0.41(+0.51%) |
Feb 06, 2023 | 79.84 | 80.80 | 78.44 | 79.95 | 120,911 | -0.26(-0.32%) |
Feb 03, 2023 | 79.66 | 81.88 | 79.05 | 80.21 | 155,601 | -0.37(-0.46%) |
Feb 02, 2023 | 82.06 | 83.30 | 79.08 | 80.58 | 273,527 | -1.13(-1.38%) |
Feb 01, 2023 | 83.38 | 83.56 | 80.52 | 81.71 | 150,778 | -1.41(-1.70%) |
Jan 31, 2023 | 83.33 | 84.37 | 82.19 | 83.12 | 170,032 | +0.33(+0.40%) |
Jan 30, 2023 | 83.82 | 84.65 | 81.51 | 82.79 | 93,707 | -1.43(-1.70%) |
Jan 27, 2023 | 83.82 | 85.20 | 82.63 | 84.22 | 97,870 | +0.24(+0.29%) |
Jan 26, 2023 | 84.50 | 85.47 | 82.81 | 83.98 | 151,859 | -0.29(-0.34%) |
Jan 25, 2023 | 82.88 | 84.91 | 81.74 | 84.27 | 162,981 | +1.03(+1.24%) |
Jan 24, 2023 | 79.73 | 83.86 | 79.73 | 83.24 | 158,559 | +3.46(+4.34%) |
Jan 23, 2023 | 81.41 | 81.53 | 79.68 | 79.78 | 145,748 | -1.45(-1.79%) |
Jan 20, 2023 | 80.24 | 81.47 | 78.00 | 81.23 | 208,557 | +2.22(+2.81%) |
Jan 19, 2023 | 77.85 | 80.79 | 76.39 | 79.01 | 160,414 | +0.85(+1.09%) |
Jan 18, 2023 | 81.22 | 82.18 | 77.40 | 78.16 | 179,088 | -2.55(-3.16%) |
Jan 17, 2023 | 83.08 | 83.20 | 80.13 | 80.71 | 178,473 | -2.24(-2.70%) |
Jan 13, 2023 | 82.41 | 85.10 | 82.08 | 82.95 | 184,724 | +0.10(+0.12%) |
Jan 12, 2023 | 76.24 | 83.49 | 75.66 | 82.85 | 195,738 | +7.00(+9.23%) |
Jan 11, 2023 | 72.83 | 76.06 | 72.01 | 75.85 | 171,801 | +2.79(+3.82%) |
Jan 10, 2023 | 73.31 | 75.17 | 69.81 | 73.06 | 443,954 | -0.76(-1.03%) |
Jan 09, 2023 | 78.57 | 78.57 | 72.74 | 73.82 | 582,547 | -9.04(-10.91%) |
Jan 06, 2023 | 83.11 | 85.65 | 82.35 | 82.86 | 267,764 | +0.12(+0.15%) |
Jan 05, 2023 | 79.72 | 82.95 | 78.60 | 82.74 | 232,366 | +2.80(+3.50%) |
Jan 04, 2023 | 79.71 | 80.92 | 78.86 | 79.94 | 168,835 | +0.71(+0.90%) |
Jan 03, 2023 | 79.96 | 80.83 | 78.33 | 79.23 | 246,367 | +0.01(+0.01%) |
Dec 30, 2022 | 79.84 | 79.84 | 77.39 | 79.22 | 141,095 | -0.68(-0.85%) |
Dec 29, 2022 | 76.26 | 81.21 | 76.26 | 79.90 | 199,858 | +3.90(+5.13%) |
Dec 28, 2022 | 75.71 | 77.29 | 73.81 | 76.00 | 116,420 | +0.10(+0.13%) |
Dec 27, 2022 | 76.68 | 77.50 | 75.68 | 75.90 | 152,287 | -0.73(-0.95%) |
Dec 23, 2022 | 77.85 | 77.85 | 74.22 | 76.63 | 115,793 | -1.76(-2.25%) |
Dec 22, 2022 | 76.89 | 79.55 | 76.03 | 78.39 | 196,996 | +0.94(+1.21%) |
Dec 21, 2022 | 75.41 | 77.87 | 74.76 | 77.45 | 146,746 | +2.10(+2.79%) |
Dec 20, 2022 | 75.40 | 77.36 | 75.16 | 75.35 | 120,645 | -0.62(-0.82%) |
Dec 19, 2022 | 80.13 | 80.13 | 75.91 | 75.97 | 151,690 | -3.87(-4.85%) |
Dec 16, 2022 | 77.38 | 80.68 | 77.38 | 79.84 | 371,716 | +1.44(+1.84%) |
Dec 15, 2022 | 77.65 | 78.89 | 76.31 | 78.40 | 168,646 | +0.75(+0.97%) |
Dec 14, 2022 | 73.79 | 78.00 | 72.52 | 77.65 | 272,597 | +3.77(+5.10%) |
Dec 13, 2022 | 73.37 | 75.96 | 72.87 | 73.88 | 213,367 | +2.13(+2.97%) |
Dec 12, 2022 | 71.10 | 73.49 | 71.10 | 71.75 | 218,930 | +0.72(+1.01%) |
Dec 09, 2022 | 74.19 | 74.19 | 70.97 | 71.03 | 96,643 | -3.37(-4.53%) |
Dec 08, 2022 | 74.62 | 75.91 | 73.44 | 74.40 | 134,569 | +0.00(+0.00%) |
Dec 07, 2022 | 76.33 | 76.33 | 71.36 | 74.40 | 179,378 | -1.90(-2.49%) |
Dec 06, 2022 | 75.25 | 77.55 | 74.72 | 76.30 | 124,529 | +0.52(+0.69%) |
Dec 05, 2022 | 77.26 | 77.26 | 75.31 | 75.78 | 151,554 | -1.72(-2.22%) |
Dec 02, 2022 | 75.74 | 79.33 | 75.25 | 77.50 | 158,250 | +0.50(+0.65%) |
Dec 01, 2022 | 77.74 | 79.21 | 76.17 | 77.00 | 220,823 | -0.74(-0.95%) |
Nov 30, 2022 | 77.13 | 81.97 | 76.77 | 77.74 | 219,658 | +1.06(+1.38%) |
Nov 29, 2022 | 76.80 | 77.96 | 76.04 | 76.68 | 65,182 | +0.17(+0.22%) |
Nov 28, 2022 | 78.26 | 79.39 | 75.85 | 76.51 | 81,902 | -2.21(-2.81%) |
Nov 25, 2022 | 77.85 | 79.35 | 77.50 | 78.72 | 17,658 | +0.82(+1.05%) |
Nov 23, 2022 | 77.01 | 79.69 | 77.01 | 77.90 | 72,869 | +0.87(+1.13%) |
Nov 22, 2022 | 76.99 | 77.26 | 75.47 | 77.03 | 103,339 | +0.10(+0.13%) |
Nov 21, 2022 | 77.33 | 77.36 | 75.43 | 76.93 | 66,982 | -0.44(-0.57%) |
Nov 18, 2022 | 78.18 | 78.99 | 76.80 | 77.37 | 105,162 | +0.67(+0.87%) |
Nov 17, 2022 | 75.81 | 76.99 | 74.04 | 76.70 | 89,018 | +0.89(+1.17%) |
Nov 16, 2022 | 76.86 | 77.74 | 75.22 | 75.81 | 98,338 | -1.40(-1.81%) |
Nov 15, 2022 | 78.00 | 78.53 | 75.29 | 77.21 | 123,055 | -0.03(-0.04%) |
Nov 14, 2022 | 76.88 | 78.75 | 75.25 | 77.24 | 156,559 | +0.60(+0.78%) |
Nov 11, 2022 | 76.90 | 77.75 | 74.51 | 76.64 | 197,421 | -0.86(-1.11%) |
Nov 10, 2022 | 77.53 | 80.83 | 76.18 | 77.50 | 297,236 | +3.31(+4.46%) |
Nov 09, 2022 | 77.84 | 79.38 | 73.40 | 74.19 | 177,615 | -4.69(-5.95%) |
Nov 08, 2022 | 78.88 | 80.47 | 77.22 | 78.88 | 239,776 | +0.83(+1.06%) |
Nov 07, 2022 | 73.88 | 79.04 | 73.00 | 78.05 | 164,095 | +4.84(+6.61%) |
Nov 04, 2022 | 74.00 | 74.99 | 71.37 | 73.21 | 158,523 | +0.08(+0.11%) |
Nov 03, 2022 | 72.61 | 75.59 | 72.61 | 73.13 | 74,975 | -0.85(-1.15%) |
Nov 02, 2022 | 76.54 | 73.94 | 73.98 | 102,827 | -2.93(-3.81%) | |
Nov 01, 2022 | 77.66 | 79.45 | 76.43 | 76.91 | 101,200 | +0.41(+0.54%) |
Oct 31, 2022 | 77.15 | 78.09 | 75.94 | 76.50 | 128,233 | -1.28(-1.65%) |
Oct 28, 2022 | 76.00 | 78.17 | 74.71 | 77.78 | 153,084 | +2.16(+2.86%) |
Oct 27, 2022 | 75.04 | 77.12 | 73.50 | 75.62 | 149,155 | +1.15(+1.54%) |
Oct 26, 2022 | 73.01 | 75.72 | 72.75 | 74.47 | 329,119 | +1.46(+2.00%) |
Oct 25, 2022 | 68.78 | 73.78 | 68.78 | 73.01 | 268,433 | +4.67(+6.83%) |
Oct 24, 2022 | 69.88 | 69.88 | 66.21 | 68.34 | 97,187 | -1.41(-2.02%) |
Oct 21, 2022 | 69.39 | 70.86 | 68.26 | 69.75 | 171,616 | +0.93(+1.35%) |
Oct 20, 2022 | 68.89 | 70.59 | 67.66 | 68.82 | 109,826 | +0.74(+1.09%) |
Oct 19, 2022 | 68.52 | 70.39 | 66.56 | 68.08 | 156,726 | -1.29(-1.86%) |
Oct 18, 2022 | 69.50 | 70.25 | 67.85 | 69.37 | 79,764 | +0.80(+1.17%) |
Oct 17, 2022 | 66.83 | 68.99 | 66.83 | 68.57 | 122,213 | +2.56(+3.88%) |
Oct 14, 2022 | 69.39 | 70.17 | 65.83 | 66.01 | 96,578 | -2.75(-4.00%) |
Oct 13, 2022 | 64.88 | 68.77 | 63.84 | 68.76 | 111,878 | +2.45(+3.69%) |
Oct 12, 2022 | 63.80 | 66.55 | 62.78 | 66.31 | 107,685 | +2.32(+3.63%) |
Oct 11, 2022 | 62.84 | 64.53 | 61.11 | 63.99 | 175,969 | +0.85(+1.35%) |
Oct 10, 2022 | 65.93 | 66.00 | 63.07 | 63.14 | 172,768 | -3.03(-4.58%) |
Oct 07, 2022 | 68.77 | 69.15 | 66.16 | 66.17 | 136,740 | -3.79(-5.42%) |
Oct 06, 2022 | 69.58 | 71.14 | 68.79 | 69.96 | 137,509 | +0.13(+0.19%) |
Oct 05, 2022 | 70.71 | 70.71 | 68.28 | 69.83 | 106,572 | -1.40(-1.97%) |
Oct 04, 2022 | 70.92 | 71.90 | 70.68 | 71.23 | 235,658 | +1.90(+2.74%) |
Oct 03, 2022 | 71.34 | 71.35 | 68.42 | 69.33 | 175,770 | -0.37(-0.53%) |
Sep 30, 2022 | 70.35 | 72.32 | 69.42 | 69.70 | 341,095 | -0.86(-1.22%) |
Sep 29, 2022 | 70.39 | 71.42 | 69.72 | 70.56 | 287,955 | -0.34(-0.48%) |
Sep 28, 2022 | 70.05 | 72.56 | 69.73 | 70.90 | 255,431 | +1.75(+2.53%) |
Sep 27, 2022 | 69.27 | 70.74 | 67.50 | 69.15 | 196,857 | +1.44(+2.13%) |
Sep 26, 2022 | 67.40 | 71.05 | 67.40 | 67.71 | 212,978 | +0.02(+0.03%) |
Sep 23, 2022 | 69.65 | 70.14 | 64.86 | 67.69 | 300,073 | -2.95(-4.18%) |
Sep 22, 2022 | 69.47 | 70.86 | 67.50 | 70.64 | 163,310 | +1.38(+1.99%) |
Sep 21, 2022 | 70.64 | 72.43 | 69.16 | 69.26 | 286,192 | -1.00(-1.42%) |
Sep 20, 2022 | 68.77 | 70.60 | 63.02 | 70.26 | 97,159 | +1.12(+1.62%) |
Sep 19, 2022 | 67.96 | 70.38 | 66.74 | 69.14 | 149,868 | +0.62(+0.90%) |
Sep 16, 2022 | 69.80 | 69.80 | 67.50 | 68.52 | 171,777 | -2.77(-3.89%) |
Sep 15, 2022 | 70.16 | 72.22 | 69.63 | 71.29 | 76,450 | +0.71(+1.01%) |
Sep 14, 2022 | 69.03 | 70.88 | 67.82 | 70.58 | 158,980 | +2.03(+2.96%) |
Sep 13, 2022 | 70.66 | 70.66 | 67.28 | 68.55 | 153,992 | -2.98(-4.17%) |
Sep 12, 2022 | 71.82 | 72.41 | 70.06 | 71.53 | 91,491 | +0.69(+0.97%) |
Sep 09, 2022 | 71.64 | 72.25 | 70.28 | 70.84 | 96,314 | -0.41(-0.58%) |
Sep 08, 2022 | 66.95 | 72.36 | 66.95 | 71.25 | 161,172 | +3.18(+4.67%) |
Sep 07, 2022 | 64.49 | 68.25 | 64.49 | 68.07 | 242,707 | +3.22(+4.97%) |
Sep 06, 2022 | 70.42 | 70.92 | 64.37 | 64.85 | 257,226 | -5.87(-8.30%) |
Sep 02, 2022 | 72.12 | 74.30 | 69.86 | 70.72 | 230,743 | -0.13(-0.18%) |
Sep 01, 2022 | 69.87 | 71.10 | 67.48 | 70.85 | 172,701 | +0.74(+1.06%) |
Aug 31, 2022 | 69.60 | 71.16 | 69.56 | 70.11 | 187,372 | +0.76(+1.10%) |
Aug 30, 2022 | 70.70 | 70.70 | 68.60 | 69.35 | 222,291 | -0.93(-1.32%) |
Aug 29, 2022 | 69.57 | 71.96 | 69.39 | 70.28 | 173,852 | -0.04(-0.06%) |
Aug 26, 2022 | 73.70 | 73.70 | 68.85 | 70.32 | 151,632 | -2.76(-3.78%) |
Aug 25, 2022 | 74.87 | 75.77 | 72.20 | 73.08 | 90,210 | -3.73(-4.86%) |
Aug 24, 2022 | 76.54 | 78.33 | 74.82 | 76.81 | 110,666 | +0.47(+0.62%) |
Aug 23, 2022 | 72.33 | 76.90 | 72.33 | 76.34 | 105,230 | +4.06(+5.62%) |
Aug 22, 2022 | 74.50 | 76.39 | 71.84 | 72.28 | 128,413 | -3.99(-5.23%) |
Aug 19, 2022 | 78.65 | 80.00 | 75.86 | 76.27 | 141,673 | +1.86(+2.50%) |
Aug 18, 2022 | 74.09 | 74.91 | 71.05 | 74.41 | 124,577 | +0.48(+0.65%) |
Aug 17, 2022 | 74.51 | 76.59 | 73.38 | 73.93 | 112,465 | -2.07(-2.72%) |
Aug 16, 2022 | 77.50 | 78.72 | 74.54 | 76.00 | 116,253 | -1.56(-2.01%) |
Aug 15, 2022 | 78.14 | 79.22 | 77.54 | 77.56 | 91,063 | -1.74(-2.19%) |
Aug 12, 2022 | 74.26 | 79.98 | 73.89 | 79.30 | 281,730 | +5.87(+7.99%) |
Aug 11, 2022 | 76.71 | 77.00 | 72.73 | 73.43 | 199,594 | -3.10(-4.05%) |
Aug 10, 2022 | 79.64 | 79.81 | 76.05 | 76.53 | 249,772 | -1.27(-1.63%) |
Aug 09, 2022 | 80.22 | 82.10 | 76.81 | 77.80 | 147,210 | -4.60(-5.58%) |
Aug 08, 2022 | 82.06 | 85.11 | 80.85 | 82.40 | 239,802 | +0.31(+0.38%) |
Aug 05, 2022 | 77.33 | 83.20 | 76.57 | 82.09 | 356,734 | +3.55(+4.52%) |
Aug 04, 2022 | 74.00 | 78.55 | 73.45 | 78.54 | 241,321 | +4.79(+6.49%) |
Aug 03, 2022 | 72.83 | 74.97 | 72.42 | 73.75 | 163,413 | +1.74(+2.42%) |
Aug 02, 2022 | 69.21 | 72.69 | 69.21 | 72.01 | 118,063 | +2.24(+3.21%) |
Aug 01, 2022 | 73.56 | 73.70 | 69.33 | 69.77 | 152,365 | -2.81(-3.87%) |
Jul 29, 2022 | 73.11 | 73.11 | 71.00 | 72.58 | 72,594 | -0.65(-0.89%) |
Jul 28, 2022 | 74.75 | 74.75 | 70.91 | 73.23 | 66,453 | -1.03(-1.39%) |
Jul 27, 2022 | 73.15 | 74.35 | 71.10 | 74.26 | 104,644 | +2.17(+3.01%) |
Jul 26, 2022 | 71.95 | 73.25 | 70.12 | 72.09 | 108,928 | +0.25(+0.35%) |
Jul 25, 2022 | 70.00 | 71.91 | 68.84 | 71.84 | 90,300 | +1.85(+2.64%) |
Jul 22, 2022 | 71.94 | 72.74 | 69.87 | 69.99 | 122,600 | -1.26(-1.77%) |
Jul 21, 2022 | 73.31 | 75.33 | 70.82 | 71.25 | 118,376 | -2.44(-3.31%) |
Jul 20, 2022 | 73.27 | 76.78 | 67.53 | 73.69 | 238,539 | +0.88(+1.21%) |
Jul 19, 2022 | 71.39 | 74.30 | 70.98 | 72.81 | 113,942 | +3.04(+4.36%) |
Jul 18, 2022 | 73.63 | 75.21 | 69.33 | 69.77 | 113,515 | -2.65(-3.66%) |
Jul 15, 2022 | 73.43 | 73.97 | 70.80 | 72.42 | 103,635 | +0.70(+0.98%) |
Jul 14, 2022 | 72.34 | 73.09 | 70.81 | 71.72 | 136,115 | -1.47(-2.01%) |
Jul 13, 2022 | 69.00 | 74.99 | 68.27 | 73.19 | 144,513 | +2.08(+2.93%) |
Jul 12, 2022 | 70.28 | 72.42 | 67.25 | 71.11 | 159,508 | +0.62(+0.88%) |
Jul 11, 2022 | 72.47 | 72.96 | 69.04 | 70.49 | 100,987 | -2.60(-3.56%) |
Jul 08, 2022 | 71.02 | 73.10 | 70.27 | 73.09 | 215,347 | +0.78(+1.08%) |
Jul 07, 2022 | 75.55 | 75.60 | 72.07 | 72.31 | 305,141 | -2.42(-3.24%) |
Jul 06, 2022 | 71.44 | 76.42 | 71.44 | 74.73 | 298,519 | +3.38(+4.74%) |
Jul 05, 2022 | 65.90 | 71.36 | 65.90 | 71.35 | 286,685 | +3.88(+5.75%) |