Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.19 | 76.97 | 76.17 | 76.68 | 3,572,348 | +0.76(+1.00%) |
Jul 28, 2023 | 77.48 | 77.48 | 75.52 | 75.92 | 2,326,981 | -0.97(-1.27%) |
Jul 27, 2023 | 77.56 | 78.15 | 76.79 | 76.90 | 1,700,616 | -0.17(-0.22%) |
Jul 26, 2023 | 78.12 | 78.52 | 75.96 | 77.06 | 2,380,470 | -0.65(-0.83%) |
Jul 25, 2023 | 77.11 | 78.02 | 77.11 | 77.71 | 1,893,801 | +0.60(+0.78%) |
Jul 24, 2023 | 78.44 | 78.99 | 76.90 | 77.11 | 2,854,052 | -1.04(-1.33%) |
Jul 21, 2023 | 78.70 | 79.16 | 78.11 | 78.16 | 9,920,041 | -0.55(-0.70%) |
Jul 20, 2023 | 77.65 | 78.78 | 77.00 | 78.71 | 3,371,556 | +0.75(+0.96%) |
Jul 19, 2023 | 77.65 | 78.25 | 77.54 | 77.96 | 1,854,831 | +0.38(+0.49%) |
Jul 18, 2023 | 76.34 | 77.60 | 75.95 | 77.58 | 1,728,423 | +0.88(+1.15%) |
Jul 17, 2023 | 75.91 | 77.09 | 75.80 | 76.69 | 1,646,934 | +0.15(+0.19%) |
Jul 14, 2023 | 76.84 | 77.25 | 75.96 | 76.54 | 1,498,052 | -0.85(-1.09%) |
Jul 13, 2023 | 76.12 | 77.69 | 76.12 | 77.39 | 1,633,353 | +1.36(+1.78%) |
Jul 12, 2023 | 78.10 | 78.10 | 75.92 | 76.03 | 2,039,629 | -1.39(-1.79%) |
Jul 11, 2023 | 77.02 | 77.94 | 76.82 | 77.42 | 2,233,458 | +0.94(+1.23%) |
Jul 10, 2023 | 74.54 | 76.53 | 74.54 | 76.48 | 2,008,967 | +1.52(+2.03%) |
Jul 07, 2023 | 74.45 | 75.84 | 74.43 | 74.95 | 1,635,986 | +0.51(+0.69%) |
Jul 06, 2023 | 73.56 | 74.60 | 73.56 | 74.44 | 1,604,777 | -0.06(-0.08%) |
Jul 05, 2023 | 73.99 | 74.86 | 73.73 | 74.50 | 2,037,934 | -0.16(-0.21%) |
Jul 03, 2023 | 74.56 | 75.01 | 74.19 | 74.66 | 1,183,162 | +0.05(+0.07%) |
Jun 30, 2023 | 74.80 | 75.08 | 74.41 | 74.61 | 2,227,702 | +0.24(+0.33%) |
Jun 29, 2023 | 73.65 | 74.46 | 73.54 | 74.36 | 1,875,578 | +0.90(+1.22%) |
Jun 28, 2023 | 73.10 | 73.76 | 72.84 | 73.46 | 1,627,316 | +0.24(+0.33%) |
Jun 27, 2023 | 72.63 | 73.52 | 71.77 | 73.22 | 2,017,242 | +1.20(+1.67%) |
Jun 26, 2023 | 71.85 | 72.57 | 71.79 | 72.02 | 2,097,340 | +0.53(+0.74%) |
Jun 23, 2023 | 70.79 | 71.92 | 70.60 | 71.49 | 5,387,370 | -0.16(-0.22%) |
Jun 22, 2023 | 70.85 | 71.72 | 70.31 | 71.65 | 1,634,047 | +0.70(+0.99%) |
Jun 21, 2023 | 70.76 | 71.65 | 70.48 | 70.94 | 2,300,287 | -0.18(-0.25%) |
Jun 20, 2023 | 72.04 | 72.16 | 71.00 | 71.12 | 2,175,558 | -1.50(-2.07%) |
Jun 16, 2023 | 72.51 | 72.84 | 72.14 | 72.62 | 3,216,975 | +0.60(+0.83%) |
Jun 15, 2023 | 71.15 | 72.23 | 71.15 | 72.03 | 2,018,977 | +9.53(+15.25%) |
May 08, 2023 | 62.37 | 62.62 | 62.12 | 62.50 | 919,801 | +0.15(+0.23%) |
May 05, 2023 | 61.87 | 62.56 | 61.71 | 62.35 | 1,179,901 | +1.31(+2.14%) |
May 04, 2023 | 60.78 | 61.16 | 60.10 | 61.04 | 1,544,524 | +0.07(+0.11%) |
May 03, 2023 | 61.14 | 62.00 | 60.61 | 60.97 | 2,218,341 | +0.21(+0.34%) |
May 02, 2023 | 62.24 | 62.32 | 60.44 | 60.77 | 1,805,768 | -1.43(-2.29%) |
May 01, 2023 | 61.37 | 62.32 | 61.37 | 62.20 | 1,722,044 | +0.78(+1.27%) |
Apr 28, 2023 | 62.06 | 62.22 | 60.90 | 61.41 | 2,016,923 | -0.54(-0.87%) |
Apr 27, 2023 | 61.05 | 61.99 | 60.58 | 61.95 | 1,663,903 | +1.04(+1.72%) |
Apr 26, 2023 | 59.61 | 61.00 | 59.49 | 60.91 | 1,778,345 | +0.91(+1.51%) |
Apr 25, 2023 | 61.30 | 61.48 | 59.96 | 60.00 | 1,862,353 | -1.82(-2.94%) |
Apr 24, 2023 | 61.30 | 61.96 | 61.28 | 61.81 | 1,359,305 | +0.09(+0.14%) |
Apr 21, 2023 | 61.87 | 62.03 | 61.34 | 61.73 | 10,510,870 | -0.16(-0.25%) |
Apr 20, 2023 | 62.33 | 63.30 | 61.44 | 61.88 | 4,979,114 | -2.74(-4.25%) |
Apr 19, 2023 | 65.50 | 65.50 | 64.18 | 64.63 | 2,644,371 | -1.74(-2.62%) |
Apr 18, 2023 | 66.25 | 66.65 | 65.76 | 66.36 | 1,869,133 | +0.27(+0.41%) |
Apr 17, 2023 | 64.94 | 66.14 | 64.69 | 66.09 | 2,001,042 | +1.30(+2.00%) |
Apr 14, 2023 | 65.39 | 65.78 | 64.38 | 64.79 | 1,521,696 | -0.45(-0.69%) |
Apr 13, 2023 | 64.94 | 65.40 | 64.50 | 65.24 | 1,427,864 | +0.36(+0.56%) |
Apr 12, 2023 | 65.58 | 65.61 | 64.53 | 64.88 | 2,361,322 | -0.20(-0.30%) |
Apr 11, 2023 | 63.86 | 65.23 | 63.79 | 65.08 | 2,111,173 | +1.55(+2.44%) |
Apr 10, 2023 | 62.81 | 64.21 | 62.39 | 63.52 | 2,476,671 | +2.00(+3.25%) |
Apr 06, 2023 | 61.01 | 61.97 | 60.88 | 61.52 | 2,944,971 | +0.19(+0.30%) |
Apr 05, 2023 | 60.95 | 61.53 | 60.60 | 61.34 | 1,807,200 | +0.12(+0.19%) |
Apr 04, 2023 | 62.26 | 62.36 | 60.80 | 61.22 | 2,288,588 | -0.97(-1.56%) |
Apr 03, 2023 | 61.80 | 62.43 | 61.51 | 62.19 | 2,022,346 | +0.33(+0.53%) |
Mar 31, 2023 | 60.68 | 61.92 | 60.68 | 61.86 | 1,356,040 | +1.24(+2.05%) |
Mar 30, 2023 | 60.50 | 60.77 | 59.93 | 60.62 | 1,196,161 | +0.50(+0.84%) |
Mar 29, 2023 | 59.77 | 60.31 | 59.48 | 60.11 | 1,296,548 | +1.23(+2.09%) |
Mar 28, 2023 | 59.39 | 59.70 | 58.40 | 58.88 | 1,412,807 | -0.85(-1.43%) |
Mar 27, 2023 | 59.45 | 60.15 | 59.37 | 59.74 | 1,479,169 | +0.58(+0.98%) |
Mar 24, 2023 | 59.47 | 59.47 | 57.94 | 59.16 | 1,993,335 | -0.46(-0.76%) |
Mar 23, 2023 | 59.93 | 61.08 | 59.04 | 59.61 | 2,169,407 | -0.02(-0.03%) |
Mar 22, 2023 | 61.86 | 62.16 | 59.61 | 59.63 | 2,319,822 | -2.56(-4.11%) |
Mar 21, 2023 | 61.36 | 62.20 | 61.34 | 62.19 | 1,930,254 | +1.18(+1.94%) |
Mar 20, 2023 | 59.61 | 61.25 | 59.50 | 61.01 | 2,219,510 | +1.45(+2.44%) |
Mar 17, 2023 | 60.25 | 60.52 | 59.49 | 59.55 | 7,928,805 | -0.49(-0.82%) |
Mar 16, 2023 | 58.66 | 60.19 | 58.53 | 60.05 | 2,101,613 | +0.90(+1.52%) |
Mar 15, 2023 | 58.19 | 59.17 | 57.87 | 59.15 | 2,492,628 | -0.07(-0.11%) |
Mar 14, 2023 | 60.15 | 60.79 | 58.92 | 59.21 | 2,933,522 | -0.22(-0.37%) |
Mar 13, 2023 | 60.08 | 60.45 | 59.30 | 59.44 | 2,119,602 | -0.84(-1.40%) |
Mar 10, 2023 | 61.03 | 61.19 | 59.95 | 60.28 | 1,832,741 | -1.14(-1.86%) |
Mar 09, 2023 | 62.77 | 63.21 | 61.34 | 61.42 | 1,481,514 | -1.41(-2.25%) |
Mar 08, 2023 | 62.02 | 62.99 | 61.66 | 62.84 | 1,352,349 | +0.91(+1.47%) |
Mar 07, 2023 | 63.16 | 63.26 | 61.75 | 61.93 | 1,418,394 | -1.39(-2.20%) |
Mar 06, 2023 | 64.18 | 64.32 | 63.17 | 63.32 | 1,356,771 | -0.41(-0.64%) |
Mar 03, 2023 | 63.26 | 64.01 | 63.07 | 63.73 | 1,230,650 | +0.62(+0.98%) |
Mar 02, 2023 | 62.19 | 63.27 | 61.50 | 63.11 | 1,287,791 | +0.52(+0.84%) |
Mar 01, 2023 | 62.41 | 63.02 | 62.20 | 62.58 | 1,513,550 | +0.05(+0.08%) |
Feb 28, 2023 | 62.77 | 63.30 | 62.34 | 62.54 | 2,179,013 | -0.21(-0.34%) |
Feb 27, 2023 | 63.79 | 63.91 | 62.58 | 62.75 | 2,175,053 | -0.59(-0.93%) |
Feb 24, 2023 | 63.32 | 64.38 | 62.49 | 63.34 | 2,199,808 | -0.81(-1.27%) |
Feb 23, 2023 | 62.52 | 64.30 | 61.33 | 64.15 | 4,565,691 | +0.38(+0.59%) |
Feb 22, 2023 | 63.81 | 64.50 | 63.12 | 63.78 | 2,616,989 | -0.12(-0.18%) |
Feb 21, 2023 | 64.60 | 64.86 | 63.48 | 63.89 | 1,792,815 | -1.41(-2.17%) |
Feb 17, 2023 | 65.44 | 65.58 | 64.55 | 65.31 | 1,283,156 | -0.52(-0.79%) |
Feb 16, 2023 | 66.26 | 66.54 | 65.67 | 65.83 | 1,361,112 | -0.74(-1.11%) |
Feb 15, 2023 | 65.09 | 66.59 | 65.05 | 66.57 | 1,508,440 | +0.96(+1.46%) |
Feb 14, 2023 | 65.12 | 66.11 | 64.47 | 65.61 | 1,630,910 | +0.00(+0.00%) |
Feb 13, 2023 | 63.99 | 65.62 | 63.86 | 65.61 | 1,457,322 | +1.34(+2.08%) |
Feb 10, 2023 | 63.72 | 64.71 | 63.56 | 64.27 | 1,693,835 | +0.34(+0.53%) |
Feb 09, 2023 | 64.68 | 65.16 | 63.59 | 63.93 | 1,884,936 | -0.41(-0.63%) |
Feb 08, 2023 | 64.92 | 65.06 | 64.00 | 64.34 | 1,208,100 | -0.98(-1.50%) |
Feb 07, 2023 | 63.86 | 65.41 | 63.59 | 65.32 | 1,925,221 | +1.30(+2.03%) |
Feb 06, 2023 | 64.75 | 65.00 | 63.83 | 64.02 | 1,361,835 | -1.49(-2.28%) |
Feb 03, 2023 | 66.18 | 66.71 | 65.22 | 65.51 | 1,392,598 | -1.39(-2.07%) |
Feb 02, 2023 | 65.57 | 67.57 | 65.39 | 66.90 | 2,315,261 | +1.88(+2.89%) |
Feb 01, 2023 | 63.97 | 65.37 | 63.28 | 65.02 | 2,015,485 | +0.85(+1.33%) |
Jan 31, 2023 | 63.52 | 64.19 | 62.23 | 64.16 | 4,451,744 | +0.70(+1.10%) |
Jan 30, 2023 | 63.15 | 64.19 | 63.03 | 63.47 | 1,754,183 | -0.03(-0.05%) |
Jan 27, 2023 | 63.75 | 64.41 | 63.39 | 63.50 | 1,779,695 | -0.24(-0.38%) |
Jan 26, 2023 | 64.91 | 65.19 | 63.60 | 63.74 | 2,412,942 | -0.56(-0.87%) |
Jan 25, 2023 | 64.28 | 64.57 | 63.59 | 64.30 | 1,251,204 | -0.47(-0.73%) |
Jan 24, 2023 | 64.87 | 65.38 | 64.45 | 64.77 | 1,081,431 | -0.15(-0.22%) |
Jan 23, 2023 | 63.90 | 65.43 | 63.67 | 64.92 | 1,360,559 | +1.49(+2.35%) |
Jan 20, 2023 | 62.51 | 63.50 | 61.99 | 63.43 | 1,112,008 | +0.93(+1.49%) |
Jan 19, 2023 | 62.77 | 62.95 | 61.80 | 62.50 | 1,599,643 | -0.44(-0.69%) |
Jan 18, 2023 | 63.27 | 63.76 | 62.74 | 62.93 | 1,717,030 | +0.18(+0.29%) |
Jan 17, 2023 | 62.79 | 63.44 | 62.45 | 62.75 | 2,404,120 | +0.11(+0.17%) |
Jan 13, 2023 | 61.71 | 62.91 | 61.62 | 62.64 | 1,545,848 | +0.59(+0.95%) |
Jan 12, 2023 | 62.29 | 62.57 | 61.65 | 62.05 | 1,725,014 | -0.39(-0.62%) |
Jan 11, 2023 | 62.49 | 62.71 | 61.71 | 62.44 | 1,471,029 | +0.23(+0.37%) |
Jan 10, 2023 | 60.87 | 62.49 | 60.85 | 62.21 | 1,893,067 | +0.40(+0.64%) |
Jan 09, 2023 | 61.88 | 63.09 | 61.77 | 61.81 | 2,657,610 | +0.15(+0.24%) |
Jan 06, 2023 | 60.09 | 62.07 | 59.59 | 61.66 | 1,509,701 | +2.25(+3.78%) |
Jan 05, 2023 | 59.54 | 59.78 | 58.78 | 59.42 | 1,260,835 | -0.10(-0.16%) |
Jan 04, 2023 | 59.33 | 60.33 | 59.16 | 59.51 | 2,348,610 | +1.10(+1.88%) |
Jan 03, 2023 | 58.04 | 58.51 | 57.61 | 58.42 | 1,542,661 | +0.70(+1.22%) |
Dec 30, 2022 | 57.43 | 57.74 | 56.79 | 57.72 | 1,438,331 | -0.03(-0.05%) |
Dec 29, 2022 | 56.38 | 58.01 | 56.25 | 57.75 | 1,119,188 | +1.84(+3.28%) |
Dec 28, 2022 | 56.40 | 56.85 | 55.81 | 55.91 | 1,088,929 | -0.84(-1.47%) |
Dec 27, 2022 | 56.98 | 57.13 | 56.34 | 56.75 | 717,618 | +0.01(+0.02%) |
Dec 23, 2022 | 56.74 | 56.81 | 56.05 | 56.74 | 841,162 | +0.07(+0.12%) |
Dec 22, 2022 | 57.09 | 57.10 | 56.14 | 56.67 | 1,834,364 | -1.04(-1.80%) |
Dec 21, 2022 | 57.70 | 58.11 | 57.10 | 57.71 | 1,940,985 | +0.56(+0.98%) |
Dec 20, 2022 | 56.06 | 57.41 | 56.00 | 57.15 | 2,023,599 | +0.27(+0.47%) |
Dec 19, 2022 | 58.14 | 58.36 | 56.48 | 56.88 | 1,826,387 | -1.09(-1.87%) |
Dec 16, 2022 | 58.49 | 59.13 | 57.37 | 57.97 | 3,871,348 | -1.02(-1.73%) |
Dec 15, 2022 | 61.10 | 61.11 | 58.63 | 58.98 | 3,306,286 | -2.89(-4.67%) |
Dec 14, 2022 | 61.97 | 62.97 | 61.30 | 61.88 | 1,508,940 | -0.50(-0.80%) |
Dec 13, 2022 | 63.29 | 64.38 | 61.87 | 62.38 | 2,428,675 | -0.37(-0.58%) |
Dec 12, 2022 | 61.69 | 62.77 | 61.66 | 62.74 | 1,593,861 | +0.96(+1.56%) |
Dec 09, 2022 | 61.42 | 63.01 | 61.28 | 61.78 | 3,547,372 | +0.36(+0.58%) |
Dec 08, 2022 | 61.20 | 61.65 | 60.67 | 61.43 | 1,785,961 | +0.90(+1.49%) |
Dec 07, 2022 | 60.23 | 60.84 | 59.88 | 60.52 | 2,346,369 | -0.10(-0.16%) |
Dec 06, 2022 | 61.91 | 61.94 | 60.29 | 60.62 | 2,165,820 | -1.52(-2.44%) |
Dec 05, 2022 | 62.74 | 63.67 | 61.70 | 62.14 | 1,846,940 | -1.70(-2.66%) |
Dec 02, 2022 | 63.89 | 64.71 | 63.41 | 63.84 | 1,776,635 | -1.58(-2.41%) |
Dec 01, 2022 | 64.72 | 65.83 | 63.35 | 65.41 | 3,227,606 | +0.44(+0.68%) |
Nov 30, 2022 | 62.33 | 65.48 | 61.98 | 64.97 | 7,868,275 | -4.02(-5.82%) |
Nov 29, 2022 | 70.17 | 70.47 | 68.89 | 68.99 | 1,948,316 | -0.75(-1.07%) |
Nov 28, 2022 | 71.38 | 71.42 | 69.43 | 69.74 | 1,736,674 | -2.01(-2.80%) |
Nov 25, 2022 | 71.71 | 72.26 | 71.35 | 71.75 | 505,949 | +0.00(+0.00%) |
Nov 23, 2022 | 70.99 | 72.21 | 70.87 | 71.75 | 969,869 | +0.75(+1.06%) |
Nov 22, 2022 | 69.93 | 71.12 | 69.56 | 71.00 | 1,074,912 | +1.31(+1.88%) |
Nov 21, 2022 | 70.53 | 70.63 | 69.49 | 69.69 | 1,161,354 | -1.15(-1.63%) |
Nov 18, 2022 | 70.53 | 71.14 | 70.12 | 70.84 | 1,589,859 | +0.83(+1.18%) |
Nov 17, 2022 | 68.68 | 70.07 | 68.10 | 70.02 | 967,663 | +0.51(+0.73%) |
Nov 16, 2022 | 70.77 | 70.77 | 69.46 | 69.51 | 848,338 | -1.57(-2.20%) |
Nov 15, 2022 | 71.36 | 72.04 | 70.56 | 71.07 | 912,080 | +0.75(+1.07%) |
Nov 14, 2022 | 70.29 | 71.31 | 69.80 | 70.32 | 1,202,202 | -0.31(-0.44%) |
Nov 11, 2022 | 69.60 | 71.15 | 68.84 | 70.63 | 1,463,292 | +1.53(+2.21%) |
Nov 10, 2022 | 67.89 | 69.29 | 67.39 | 69.10 | 1,590,989 | +3.75(+5.73%) |
Nov 09, 2022 | 66.19 | 66.41 | 65.14 | 65.36 | 1,469,403 | -1.37(-2.06%) |
Nov 08, 2022 | 66.87 | 67.77 | 66.35 | 66.73 | 1,057,409 | +0.05(+0.07%) |
Nov 07, 2022 | 65.90 | 67.02 | 65.57 | 66.68 | 1,198,555 | +0.58(+0.87%) |
Nov 04, 2022 | 66.34 | 68.23 | 65.18 | 66.11 | 1,350,984 | +1.11(+1.70%) |
Nov 03, 2022 | 65.09 | 65.53 | 64.24 | 65.00 | 812,426 | -1.18(-1.79%) |
Nov 02, 2022 | 67.85 | 68.54 | 66.04 | 66.18 | 1,244,925 | -2.07(-3.03%) |
Nov 01, 2022 | 67.21 | 68.56 | 66.86 | 68.25 | 1,502,895 | +1.68(+2.53%) |
Oct 31, 2022 | 66.16 | 67.03 | 65.58 | 66.57 | 1,867,775 | -0.12(-0.19%) |
Oct 28, 2022 | 65.08 | 66.74 | 65.05 | 66.69 | 1,611,573 | +1.85(+2.86%) |
Oct 27, 2022 | 65.60 | 66.29 | 64.61 | 64.84 | 2,488,467 | +0.01(+0.01%) |
Oct 26, 2022 | 64.15 | 66.08 | 63.87 | 64.83 | 1,906,996 | -0.37(-0.57%) |
Oct 25, 2022 | 63.77 | 65.29 | 63.37 | 65.20 | 1,449,678 | +1.45(+2.28%) |
Oct 24, 2022 | 63.32 | 63.94 | 62.79 | 63.75 | 1,393,249 | +0.71(+1.13%) |
Oct 21, 2022 | 60.17 | 63.25 | 59.82 | 63.04 | 1,772,218 | +3.00(+4.99%) |
Oct 20, 2022 | 60.13 | 61.20 | 59.70 | 60.04 | 1,671,801 | +0.18(+0.31%) |
Oct 19, 2022 | 59.87 | 60.84 | 59.52 | 59.86 | 1,332,980 | -0.43(-0.72%) |
Oct 18, 2022 | 62.16 | 62.54 | 59.72 | 60.29 | 2,011,672 | -0.41(-0.68%) |
Oct 17, 2022 | 61.21 | 61.76 | 60.35 | 60.71 | 2,279,720 | +0.73(+1.22%) |
Oct 14, 2022 | 62.01 | 62.11 | 59.85 | 59.97 | 2,515,329 | -1.63(-2.65%) |
Oct 13, 2022 | 58.66 | 61.83 | 58.20 | 61.61 | 2,234,787 | +1.71(+2.86%) |
Oct 12, 2022 | 59.98 | 60.93 | 59.61 | 59.90 | 1,249,327 | +0.26(+0.43%) |
Oct 11, 2022 | 61.40 | 61.50 | 59.37 | 59.64 | 1,782,819 | -1.90(-3.09%) |
Oct 10, 2022 | 63.76 | 63.97 | 61.14 | 61.54 | 2,628,776 | -1.96(-3.09%) |
Oct 07, 2022 | 63.42 | 63.69 | 62.68 | 63.50 | 1,366,931 | -0.88(-1.37%) |
Oct 06, 2022 | 63.86 | 64.52 | 63.38 | 64.39 | 2,670,448 | +0.30(+0.46%) |
Oct 05, 2022 | 63.02 | 64.48 | 62.88 | 64.09 | 1,525,047 | +0.60(+0.95%) |
Oct 04, 2022 | 62.40 | 63.63 | 62.29 | 63.49 | 2,191,722 | +2.31(+3.77%) |
Oct 03, 2022 | 59.74 | 61.35 | 59.42 | 61.18 | 1,744,701 | +2.18(+3.70%) |
Sep 30, 2022 | 60.00 | 60.63 | 58.90 | 58.99 | 2,083,368 | -1.04(-1.73%) |
Sep 29, 2022 | 59.80 | 60.09 | 59.16 | 60.03 | 1,387,796 | -0.72(-1.19%) |
Sep 28, 2022 | 59.74 | 60.89 | 59.50 | 60.76 | 1,374,333 | +1.12(+1.87%) |
Sep 27, 2022 | 60.31 | 60.69 | 59.25 | 59.64 | 1,699,052 | -0.08(-0.13%) |
Sep 26, 2022 | 60.27 | 61.16 | 59.52 | 59.72 | 1,496,204 | -0.82(-1.35%) |
Sep 23, 2022 | 60.67 | 60.74 | 59.53 | 60.54 | 1,261,842 | -0.72(-1.18%) |
Sep 22, 2022 | 62.06 | 62.18 | 61.18 | 61.26 | 1,032,505 | -1.07(-1.71%) |
Sep 21, 2022 | 63.55 | 64.01 | 62.28 | 62.33 | 1,476,325 | -0.91(-1.43%) |
Sep 20, 2022 | 63.90 | 63.96 | 62.79 | 63.24 | 1,172,567 | -1.25(-1.94%) |
Sep 19, 2022 | 63.68 | 65.07 | 63.67 | 64.49 | 1,654,375 | -1.02(-1.56%) |
Sep 16, 2022 | 65.70 | 65.70 | 64.69 | 65.51 | 3,496,286 | -0.38(-0.58%) |
Sep 15, 2022 | 66.99 | 66.99 | 65.54 | 65.89 | 1,350,337 | -1.13(-1.68%) |
Sep 14, 2022 | 67.96 | 68.26 | 66.44 | 67.02 | 1,638,742 | -0.76(-1.13%) |
Sep 13, 2022 | 68.66 | 69.49 | 67.34 | 67.78 | 1,638,649 | -2.23(-3.19%) |
Sep 12, 2022 | 69.62 | 70.25 | 69.09 | 70.01 | 1,979,515 | +0.91(+1.31%) |
Sep 09, 2022 | 68.68 | 69.38 | 68.44 | 69.10 | 1,436,551 | +0.99(+1.46%) |
Sep 08, 2022 | 67.07 | 68.12 | 66.59 | 68.11 | 1,176,112 | +0.68(+1.00%) |
Sep 07, 2022 | 67.35 | 68.06 | 66.98 | 67.44 | 1,171,699 | +0.00(+0.00%) |
Sep 06, 2022 | 68.09 | 68.62 | 67.02 | 67.44 | 1,251,084 | -0.55(-0.81%) |
Sep 02, 2022 | 69.39 | 69.87 | 67.73 | 67.99 | 1,096,449 | -0.84(-1.22%) |
Sep 01, 2022 | 68.19 | 68.94 | 67.31 | 68.83 | 1,320,596 | +0.03(+0.04%) |
Aug 31, 2022 | 68.89 | 69.36 | 68.41 | 68.80 | 1,434,849 | -0.14(-0.21%) |
Aug 30, 2022 | 70.20 | 70.20 | 68.75 | 68.94 | 1,084,766 | -1.12(-1.59%) |
Aug 29, 2022 | 70.94 | 71.14 | 69.34 | 70.06 | 1,533,861 | -1.44(-2.01%) |
Aug 26, 2022 | 73.85 | 74.21 | 71.36 | 71.50 | 2,402,483 | -3.43(-4.58%) |
Aug 25, 2022 | 75.44 | 75.44 | 73.47 | 74.93 | 3,096,559 | +5.47(+7.88%) |
Aug 24, 2022 | 69.88 | 70.56 | 69.28 | 69.46 | 1,682,867 | -0.44(-0.63%) |
Aug 23, 2022 | 69.66 | 70.66 | 69.61 | 69.90 | 1,197,572 | +0.24(+0.34%) |
Aug 22, 2022 | 69.88 | 70.13 | 69.40 | 69.66 | 1,074,511 | -1.20(-1.70%) |
Aug 19, 2022 | 70.95 | 71.17 | 70.19 | 70.86 | 1,096,857 | -1.14(-1.59%) |
Aug 18, 2022 | 70.33 | 72.16 | 69.87 | 72.00 | 976,044 | +2.02(+2.89%) |
Aug 17, 2022 | 70.90 | 70.90 | 69.32 | 69.98 | 1,757,134 | -1.34(-1.87%) |
Aug 16, 2022 | 71.08 | 71.90 | 70.95 | 71.32 | 719,771 | +0.13(+0.19%) |
Aug 15, 2022 | 71.36 | 72.17 | 70.82 | 71.18 | 841,949 | -0.29(-0.40%) |
Aug 12, 2022 | 70.43 | 71.68 | 70.43 | 71.47 | 894,826 | +1.18(+1.68%) |
Aug 11, 2022 | 70.45 | 71.65 | 70.05 | 70.29 | 809,100 | +0.37(+0.53%) |
Aug 10, 2022 | 69.16 | 70.34 | 68.86 | 69.92 | 882,418 | +2.10(+3.09%) |
Aug 09, 2022 | 69.20 | 69.20 | 67.08 | 67.82 | 977,244 | -1.48(-2.13%) |
Aug 08, 2022 | 69.17 | 69.68 | 68.36 | 69.30 | 943,503 | +0.27(+0.39%) |
Aug 05, 2022 | 68.35 | 69.42 | 68.04 | 69.03 | 879,437 | +0.25(+0.36%) |
Aug 04, 2022 | 69.20 | 69.22 | 68.44 | 68.78 | 818,645 | -0.42(-0.61%) |
Aug 03, 2022 | 68.45 | 69.29 | 68.16 | 69.20 | 661,759 | +1.13(+1.65%) |
Aug 02, 2022 | 68.45 | 68.65 | 67.64 | 68.07 | 658,526 | -0.56(-0.82%) |