Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 77.80 | 78.61 | 77.50 | 77.97 | 1,794,987 | +0.82(+1.06%) |
Jun 29, 2023 | 75.79 | 81.22 | 75.51 | 77.16 | 2,059,464 | +1.15(+1.52%) |
Jun 28, 2023 | 75.82 | 76.33 | 75.29 | 76.00 | 1,206,015 | -0.06(-0.08%) |
Jun 27, 2023 | 75.41 | 76.32 | 74.62 | 76.06 | 1,227,899 | +1.52(+2.04%) |
Jun 26, 2023 | 73.86 | 75.10 | 73.68 | 74.54 | 944,277 | +0.66(+0.89%) |
Jun 23, 2023 | 73.12 | 74.29 | 72.67 | 73.88 | 3,582,979 | +0.00(+0.00%) |
Jun 22, 2023 | 73.32 | 74.14 | 72.67 | 73.88 | 3,903,657 | +0.23(+0.31%) |
Jun 21, 2023 | 73.63 | 73.94 | 72.54 | 73.65 | 1,325,941 | -0.82(-1.10%) |
Jun 20, 2023 | 74.50 | 75.24 | 73.89 | 74.47 | 1,146,546 | -0.66(-0.87%) |
Jun 16, 2023 | 76.17 | 76.57 | 74.88 | 75.13 | 2,200,183 | -0.61(-0.80%) |
Jun 15, 2023 | 74.05 | 76.22 | 73.85 | 75.73 | 1,740,828 | +0.57(+0.75%) |
Jun 14, 2023 | 75.22 | 75.90 | 74.86 | 75.17 | 2,061,653 | +0.07(+0.09%) |
Jun 13, 2023 | 74.34 | 75.18 | 74.12 | 75.10 | 2,252,220 | +0.95(+1.28%) |
Jun 12, 2023 | 73.58 | 74.34 | 73.00 | 74.15 | 2,755,834 | +1.18(+1.62%) |
Jun 09, 2023 | 73.22 | 73.73 | 72.70 | 72.97 | 1,581,494 | -0.35(-0.48%) |
Jun 08, 2023 | 73.74 | 74.06 | 72.68 | 73.31 | 1,553,516 | -0.74(-0.99%) |
Jun 07, 2023 | 74.81 | 74.90 | 73.74 | 74.05 | 1,370,897 | -0.43(-0.57%) |
Jun 06, 2023 | 72.80 | 74.70 | 72.42 | 74.48 | 2,523,325 | +1.67(+2.30%) |
Jun 05, 2023 | 73.55 | 73.79 | 72.52 | 72.81 | 1,860,824 | -1.31(-1.77%) |
Jun 02, 2023 | 72.72 | 74.29 | 71.95 | 74.12 | 1,714,257 | +1.64(+2.27%) |
Jun 01, 2023 | 72.35 | 73.05 | 71.94 | 72.48 | 1,905,174 | +0.83(+1.15%) |
May 31, 2023 | 71.73 | 72.42 | 70.46 | 71.65 | 2,347,139 | -0.78(-1.07%) |
May 30, 2023 | 72.77 | 73.36 | 71.85 | 72.43 | 1,201,988 | +0.36(+0.50%) |
May 26, 2023 | 70.97 | 72.12 | 70.48 | 72.07 | 1,068,727 | +1.45(+2.06%) |
May 25, 2023 | 71.61 | 71.77 | 70.03 | 70.62 | 1,403,402 | -0.72(-1.00%) |
May 24, 2023 | 71.15 | 71.78 | 70.26 | 71.33 | 1,400,075 | -0.44(-0.61%) |
May 23, 2023 | 71.61 | 72.65 | 71.45 | 71.77 | 2,099,431 | -0.21(-0.29%) |
May 22, 2023 | 70.19 | 72.56 | 69.53 | 71.98 | 3,808,783 | +1.65(+2.35%) |
May 19, 2023 | 70.84 | 71.04 | 69.37 | 70.33 | 1,343,162 | -0.18(-0.25%) |
May 18, 2023 | 69.27 | 71.07 | 69.16 | 70.51 | 2,081,131 | +1.42(+2.05%) |
May 17, 2023 | 68.56 | 69.46 | 67.70 | 69.09 | 1,344,221 | +1.04(+1.53%) |
May 16, 2023 | 67.11 | 68.21 | 67.11 | 68.04 | 2,043,068 | -0.31(-0.45%) |
May 15, 2023 | 66.36 | 68.35 | 66.29 | 68.35 | 1,377,059 | +1.86(+2.80%) |
May 12, 2023 | 66.51 | 67.34 | 65.83 | 66.49 | 1,527,313 | +0.28(+0.42%) |
May 11, 2023 | 65.34 | 66.29 | 64.36 | 66.22 | 1,701,843 | +0.63(+0.95%) |
May 10, 2023 | 65.76 | 66.00 | 64.64 | 65.59 | 1,387,131 | +1.05(+1.63%) |
May 09, 2023 | 64.30 | 64.82 | 63.93 | 64.54 | 1,108,747 | -0.29(-0.44%) |
May 08, 2023 | 64.36 | 65.11 | 64.12 | 64.82 | 891,887 | +0.53(+0.82%) |
May 05, 2023 | 63.68 | 64.56 | 63.65 | 64.30 | 967,882 | +1.13(+1.79%) |
May 04, 2023 | 64.00 | 64.72 | 63.14 | 63.16 | 1,131,167 | -1.91(-2.93%) |
May 03, 2023 | 66.69 | 67.37 | 65.02 | 65.07 | 1,452,197 | -1.04(-1.58%) |
May 02, 2023 | 67.56 | 67.56 | 64.97 | 66.12 | 1,334,998 | -1.78(-2.62%) |
May 01, 2023 | 68.38 | 68.63 | 67.23 | 67.90 | 1,551,261 | -0.50(-0.73%) |
Apr 28, 2023 | 67.15 | 68.67 | 67.15 | 68.39 | 1,816,303 | +1.46(+2.18%) |
Apr 27, 2023 | 64.47 | 66.96 | 63.95 | 66.93 | 1,524,552 | +3.32(+5.22%) |
Apr 26, 2023 | 63.64 | 65.31 | 62.97 | 63.61 | 1,571,277 | +0.92(+1.47%) |
Apr 25, 2023 | 65.97 | 65.97 | 62.68 | 62.69 | 2,470,938 | -0.77(-1.21%) |
Apr 24, 2023 | 64.61 | 64.83 | 63.12 | 63.45 | 2,190,942 | -0.95(-1.48%) |
Apr 21, 2023 | 64.40 | 64.90 | 63.72 | 64.41 | 1,697,123 | +0.35(+0.54%) |
Apr 20, 2023 | 62.45 | 64.53 | 62.43 | 64.06 | 1,735,760 | +1.13(+1.80%) |
Apr 19, 2023 | 62.41 | 62.98 | 61.94 | 62.93 | 1,264,737 | +0.07(+0.11%) |
Apr 18, 2023 | 63.44 | 63.67 | 62.37 | 62.86 | 1,228,048 | -0.19(-0.30%) |
Apr 17, 2023 | 63.11 | 63.62 | 62.12 | 63.04 | 1,233,537 | -0.13(-0.20%) |
Apr 14, 2023 | 63.56 | 64.64 | 62.87 | 63.17 | 3,155,073 | -0.54(-0.84%) |
Apr 13, 2023 | 62.62 | 63.77 | 62.20 | 63.71 | 1,289,314 | +1.42(+2.28%) |
Apr 12, 2023 | 64.07 | 64.27 | 62.13 | 62.29 | 1,686,489 | -0.76(-1.20%) |
Apr 11, 2023 | 62.33 | 63.05 | 61.97 | 63.04 | 1,020,317 | +1.00(+1.62%) |
Apr 10, 2023 | 60.68 | 62.05 | 60.18 | 62.04 | 1,140,369 | +0.97(+1.59%) |
Apr 06, 2023 | 60.03 | 61.49 | 59.75 | 61.07 | 1,615,336 | +1.10(+1.84%) |
Apr 05, 2023 | 59.96 | 60.29 | 59.42 | 59.96 | 1,264,129 | -0.32(-0.53%) |
Apr 04, 2023 | 60.40 | 60.71 | 59.18 | 60.28 | 1,368,440 | +0.33(+0.55%) |
Apr 03, 2023 | 61.32 | 61.61 | 59.32 | 59.95 | 1,224,960 | -1.81(-2.93%) |
Mar 31, 2023 | 61.19 | 61.94 | 60.63 | 61.76 | 1,866,148 | +0.62(+1.01%) |
Mar 30, 2023 | 60.90 | 61.57 | 60.73 | 61.15 | 1,127,408 | +1.09(+1.82%) |
Mar 29, 2023 | 58.63 | 60.31 | 58.49 | 60.05 | 1,275,687 | +2.39(+4.14%) |
Mar 28, 2023 | 57.68 | 58.49 | 56.96 | 57.67 | 1,676,357 | -0.30(-0.51%) |
Mar 27, 2023 | 59.10 | 59.41 | 57.92 | 57.97 | 2,171,727 | -0.39(-0.66%) |
Mar 24, 2023 | 57.06 | 58.36 | 56.57 | 58.35 | 1,463,001 | +0.80(+1.38%) |
Mar 23, 2023 | 58.62 | 59.24 | 57.17 | 57.56 | 1,621,570 | -1.04(-1.78%) |
Mar 22, 2023 | 59.99 | 60.47 | 58.41 | 58.60 | 2,223,585 | -1.65(-2.74%) |
Mar 21, 2023 | 58.79 | 60.36 | 58.55 | 60.25 | 1,597,182 | +2.09(+3.59%) |
Mar 20, 2023 | 58.30 | 58.66 | 57.38 | 58.16 | 1,844,553 | -0.18(-0.31%) |
Mar 17, 2023 | 60.67 | 60.67 | 58.31 | 58.34 | 3,386,467 | -2.39(-3.93%) |
Mar 16, 2023 | 60.82 | 61.40 | 59.69 | 60.73 | 1,533,674 | -0.39(-0.63%) |
Mar 15, 2023 | 60.14 | 61.22 | 59.54 | 61.12 | 1,346,079 | +0.14(+0.23%) |
Mar 14, 2023 | 60.60 | 62.46 | 60.32 | 60.98 | 2,502,021 | +1.66(+2.80%) |
Mar 13, 2023 | 59.45 | 60.24 | 57.19 | 59.32 | 2,755,512 | -0.61(-1.01%) |
Mar 10, 2023 | 61.78 | 61.79 | 58.77 | 59.92 | 2,125,785 | -2.41(-3.86%) |
Mar 09, 2023 | 63.52 | 64.58 | 62.28 | 62.33 | 1,059,085 | -1.04(-1.65%) |
Mar 08, 2023 | 62.96 | 63.68 | 62.28 | 63.37 | 1,110,007 | +0.46(+0.73%) |
Mar 07, 2023 | 64.51 | 65.17 | 62.34 | 62.91 | 1,021,023 | -1.74(-2.69%) |
Mar 06, 2023 | 65.75 | 66.49 | 64.65 | 64.65 | 1,454,799 | -0.83(-1.27%) |
Mar 03, 2023 | 64.96 | 65.50 | 64.53 | 65.48 | 1,257,224 | +1.08(+1.68%) |
Mar 02, 2023 | 63.84 | 64.63 | 63.45 | 64.40 | 1,791,669 | -0.19(-0.29%) |
Mar 01, 2023 | 66.15 | 66.41 | 64.58 | 64.59 | 1,187,105 | -0.34(-0.52%) |
Feb 28, 2023 | 64.87 | 65.58 | 64.76 | 64.92 | 2,759,227 | -0.42(-0.64%) |
Feb 27, 2023 | 65.77 | 66.05 | 65.07 | 65.34 | 1,756,222 | +0.62(+0.95%) |
Feb 24, 2023 | 65.14 | 65.14 | 63.44 | 64.73 | 1,369,633 | -1.11(-1.69%) |
Feb 23, 2023 | 66.72 | 67.16 | 64.90 | 65.84 | 1,589,905 | -0.35(-0.52%) |
Feb 22, 2023 | 65.91 | 66.93 | 65.89 | 66.19 | 1,215,836 | +0.39(+0.59%) |
Feb 21, 2023 | 67.23 | 67.87 | 65.73 | 65.80 | 1,673,544 | -2.95(-4.29%) |
Feb 17, 2023 | 69.51 | 69.98 | 67.84 | 68.75 | 1,775,392 | -1.19(-1.70%) |
Feb 16, 2023 | 69.82 | 71.10 | 69.50 | 69.94 | 1,987,230 | -1.39(-1.95%) |
Feb 15, 2023 | 67.42 | 71.53 | 67.09 | 71.33 | 2,305,674 | +3.66(+5.41%) |
Feb 14, 2023 | 69.47 | 69.47 | 65.88 | 67.66 | 2,866,338 | -1.32(-1.91%) |
Feb 13, 2023 | 68.54 | 69.41 | 68.10 | 68.98 | 2,187,708 | +0.48(+0.70%) |
Feb 10, 2023 | 68.12 | 69.17 | 67.50 | 68.51 | 1,369,984 | -0.14(-0.20%) |
Feb 09, 2023 | 70.28 | 71.51 | 68.13 | 68.65 | 1,593,899 | -1.41(-2.01%) |
Feb 08, 2023 | 70.77 | 71.15 | 69.62 | 70.06 | 1,156,974 | -1.00(-1.41%) |
Feb 07, 2023 | 69.76 | 71.19 | 68.84 | 71.06 | 1,252,567 | +0.82(+1.17%) |
Feb 06, 2023 | 69.89 | 71.07 | 69.58 | 70.23 | 941,387 | -0.87(-1.23%) |
Feb 03, 2023 | 72.77 | 73.44 | 71.03 | 71.11 | 2,192,192 | -3.72(-4.97%) |
Feb 02, 2023 | 74.76 | 77.01 | 74.44 | 74.83 | 1,780,900 | +1.20(+1.63%) |
Feb 01, 2023 | 71.96 | 74.06 | 70.91 | 73.63 | 1,593,743 | +2.43(+3.41%) |
Jan 31, 2023 | 69.22 | 71.28 | 69.04 | 71.20 | 1,489,312 | +2.14(+3.10%) |
Jan 30, 2023 | 70.19 | 70.75 | 68.25 | 69.05 | 1,110,657 | -2.00(-2.82%) |
Jan 27, 2023 | 68.91 | 71.85 | 68.75 | 71.06 | 1,224,309 | +1.56(+2.24%) |
Jan 26, 2023 | 69.80 | 70.15 | 68.03 | 69.50 | 1,126,719 | +0.86(+1.26%) |
Jan 25, 2023 | 67.90 | 68.77 | 66.08 | 68.64 | 1,304,863 | -0.49(-0.70%) |
Jan 24, 2023 | 69.19 | 70.27 | 68.57 | 69.12 | 1,289,542 | -0.12(-0.17%) |
Jan 23, 2023 | 67.35 | 69.97 | 66.98 | 69.24 | 2,028,576 | +1.92(+2.84%) |
Jan 20, 2023 | 64.82 | 67.36 | 64.66 | 67.33 | 1,149,850 | +2.47(+3.81%) |
Jan 19, 2023 | 64.97 | 65.74 | 63.88 | 64.86 | 1,484,724 | -1.62(-2.43%) |
Jan 18, 2023 | 69.46 | 69.89 | 66.20 | 66.47 | 2,426,347 | -2.16(-3.15%) |
Jan 17, 2023 | 68.43 | 69.21 | 68.12 | 68.64 | 2,959,911 | +0.52(+0.76%) |
Jan 13, 2023 | 66.77 | 68.27 | 66.70 | 68.12 | 1,711,117 | +1.73(+2.60%) |
Jan 12, 2023 | 66.30 | 67.48 | 65.24 | 66.39 | 2,262,822 | +0.52(+0.78%) |
Jan 11, 2023 | 64.50 | 65.99 | 64.05 | 65.88 | 2,603,186 | +2.27(+3.57%) |
Jan 10, 2023 | 62.25 | 63.73 | 62.25 | 63.61 | 1,906,820 | +1.27(+2.04%) |
Jan 09, 2023 | 61.26 | 63.76 | 61.13 | 62.34 | 1,815,592 | +1.59(+2.61%) |
Jan 06, 2023 | 59.00 | 61.29 | 57.81 | 60.75 | 1,049,683 | +1.88(+3.19%) |
Jan 05, 2023 | 60.55 | 61.17 | 58.57 | 58.87 | 883,305 | -2.49(-4.06%) |
Jan 04, 2023 | 60.18 | 61.93 | 59.33 | 61.36 | 1,346,565 | +2.81(+4.80%) |
Jan 03, 2023 | 57.23 | 59.01 | 56.97 | 58.55 | 1,540,263 | +2.24(+3.98%) |
Dec 30, 2022 | 56.27 | 56.49 | 55.48 | 56.31 | 761,341 | -0.82(-1.44%) |
Dec 29, 2022 | 54.86 | 57.34 | 54.71 | 57.14 | 805,842 | +2.97(+5.48%) |
Dec 28, 2022 | 54.93 | 56.08 | 54.17 | 54.17 | 975,260 | -0.97(-1.76%) |
Dec 27, 2022 | 55.71 | 55.95 | 54.71 | 55.14 | 756,057 | -0.96(-1.72%) |
Dec 23, 2022 | 55.17 | 56.25 | 54.73 | 56.10 | 619,302 | +0.68(+1.24%) |
Dec 22, 2022 | 55.78 | 55.78 | 54.09 | 55.42 | 1,188,998 | -1.39(-2.45%) |
Dec 21, 2022 | 56.74 | 57.46 | 55.91 | 56.81 | 1,181,837 | +0.82(+1.47%) |
Dec 20, 2022 | 55.37 | 56.29 | 54.81 | 55.98 | 1,524,423 | +0.03(+0.05%) |
Dec 19, 2022 | 56.58 | 56.87 | 55.62 | 55.95 | 967,386 | -0.88(-1.55%) |
Dec 16, 2022 | 57.58 | 58.56 | 56.63 | 56.84 | 3,150,819 | -1.38(-2.37%) |
Dec 15, 2022 | 60.62 | 61.15 | 57.98 | 58.22 | 1,979,747 | -3.68(-5.95%) |
Dec 14, 2022 | 61.93 | 64.06 | 61.23 | 61.90 | 1,994,038 | -0.34(-0.54%) |
Dec 13, 2022 | 63.02 | 65.48 | 61.00 | 62.24 | 4,030,315 | +1.96(+3.26%) |
Dec 12, 2022 | 58.62 | 60.53 | 58.40 | 60.27 | 1,266,885 | +1.80(+3.07%) |
Dec 09, 2022 | 58.63 | 59.07 | 58.29 | 58.48 | 1,273,598 | -0.59(-0.99%) |
Dec 08, 2022 | 58.05 | 59.46 | 57.69 | 59.06 | 1,130,549 | +0.75(+1.29%) |
Dec 07, 2022 | 58.02 | 58.44 | 57.27 | 58.31 | 1,579,076 | +0.10(+0.17%) |
Dec 06, 2022 | 60.13 | 60.13 | 57.53 | 58.21 | 1,116,059 | -1.86(-3.09%) |
Dec 05, 2022 | 60.07 | 60.50 | 58.79 | 60.06 | 948,361 | -0.64(-1.06%) |
Dec 02, 2022 | 58.91 | 61.17 | 58.71 | 60.71 | 1,574,432 | -1.28(-2.07%) |
Dec 01, 2022 | 63.05 | 63.71 | 61.45 | 61.99 | 1,867,500 | -0.61(-0.97%) |
Nov 30, 2022 | 59.77 | 62.63 | 59.17 | 62.59 | 1,838,731 | +2.60(+4.33%) |
Nov 29, 2022 | 59.52 | 60.55 | 59.36 | 59.99 | 880,311 | +0.30(+0.50%) |
Nov 28, 2022 | 60.46 | 60.82 | 59.45 | 59.70 | 885,176 | -1.56(-2.54%) |
Nov 25, 2022 | 60.91 | 61.48 | 60.24 | 61.25 | 243,055 | +0.28(+0.46%) |
Nov 23, 2022 | 59.77 | 61.75 | 59.64 | 60.98 | 675,519 | +1.36(+2.28%) |
Nov 22, 2022 | 60.26 | 60.48 | 59.09 | 59.62 | 689,049 | -0.46(-0.76%) |
Nov 21, 2022 | 59.67 | 60.31 | 58.70 | 60.07 | 703,313 | +0.10(+0.17%) |
Nov 18, 2022 | 61.58 | 61.66 | 59.05 | 59.97 | 1,106,676 | -0.28(-0.46%) |
Nov 17, 2022 | 61.91 | 62.62 | 59.07 | 60.25 | 1,197,342 | -3.11(-4.90%) |
Nov 16, 2022 | 64.00 | 64.47 | 62.68 | 63.36 | 814,984 | -1.35(-2.09%) |
Nov 15, 2022 | 65.76 | 66.64 | 64.62 | 64.71 | 1,708,703 | +0.54(+0.85%) |
Nov 14, 2022 | 63.89 | 65.87 | 63.65 | 64.17 | 2,086,695 | -0.25(-0.38%) |
Nov 11, 2022 | 61.52 | 64.81 | 60.99 | 64.41 | 2,085,227 | +2.76(+4.48%) |
Nov 10, 2022 | 57.25 | 61.75 | 57.25 | 61.65 | 2,059,229 | +7.76(+14.39%) |
Nov 09, 2022 | 53.89 | 55.16 | 53.53 | 53.89 | 2,425,039 | -0.53(-0.98%) |
Nov 08, 2022 | 53.97 | 54.95 | 53.19 | 54.43 | 1,398,076 | +1.19(+2.23%) |
Nov 07, 2022 | 52.31 | 53.27 | 51.63 | 53.24 | 1,780,124 | +1.49(+2.87%) |
Nov 04, 2022 | 51.03 | 51.92 | 49.85 | 51.75 | 2,143,269 | +1.25(+2.47%) |
Nov 03, 2022 | 52.80 | 52.80 | 50.39 | 50.51 | 2,040,114 | -3.15(-5.87%) |
Nov 02, 2022 | 55.70 | 53.53 | 53.66 | 1,619,390 | -2.42(-4.31%) | |
Nov 01, 2022 | 59.57 | 59.73 | 56.03 | 56.07 | 1,658,297 | -2.65(-4.50%) |
Oct 31, 2022 | 58.79 | 58.92 | 58.28 | 58.72 | 2,081,082 | -0.32(-0.54%) |
Oct 28, 2022 | 56.77 | 59.11 | 56.71 | 59.03 | 1,041,902 | +1.92(+3.37%) |
Oct 27, 2022 | 57.16 | 58.22 | 56.68 | 57.11 | 1,263,902 | -0.12(-0.21%) |
Oct 26, 2022 | 56.42 | 58.65 | 56.29 | 57.23 | 2,118,706 | +0.38(+0.66%) |
Oct 25, 2022 | 54.29 | 58.24 | 53.24 | 56.86 | 2,262,607 | +0.68(+1.22%) |
Oct 24, 2022 | 55.94 | 56.63 | 55.30 | 56.17 | 2,074,468 | +0.88(+1.59%) |
Oct 21, 2022 | 54.47 | 55.51 | 53.53 | 55.29 | 1,118,225 | +0.81(+1.49%) |
Oct 20, 2022 | 55.48 | 55.83 | 53.95 | 54.48 | 1,490,872 | -0.95(-1.72%) |
Oct 19, 2022 | 56.65 | 56.96 | 54.76 | 55.43 | 1,372,384 | -2.00(-3.48%) |
Oct 18, 2022 | 58.14 | 58.90 | 57.06 | 57.43 | 1,327,967 | +0.51(+0.89%) |
Oct 17, 2022 | 55.92 | 57.42 | 55.80 | 56.92 | 1,282,925 | +2.27(+4.15%) |
Oct 14, 2022 | 57.83 | 58.34 | 54.66 | 54.66 | 1,556,051 | -2.29(-4.02%) |
Oct 13, 2022 | 54.51 | 57.25 | 53.52 | 56.94 | 1,387,740 | +0.86(+1.54%) |
Oct 12, 2022 | 55.26 | 56.68 | 54.67 | 56.08 | 1,391,707 | +0.85(+1.54%) |
Oct 11, 2022 | 56.40 | 56.50 | 54.75 | 55.23 | 1,039,870 | -1.05(-1.87%) |
Oct 10, 2022 | 57.28 | 57.43 | 55.73 | 56.28 | 1,374,297 | -0.92(-1.61%) |
Oct 07, 2022 | 58.67 | 58.86 | 56.84 | 57.20 | 1,877,069 | -2.41(-4.04%) |
Oct 06, 2022 | 61.21 | 61.49 | 59.60 | 59.61 | 1,568,404 | -1.85(-3.01%) |
Oct 05, 2022 | 61.79 | 62.11 | 60.41 | 61.46 | 1,256,834 | -1.12(-1.79%) |
Oct 04, 2022 | 60.83 | 63.33 | 60.83 | 62.58 | 1,287,708 | +2.52(+4.19%) |
Oct 03, 2022 | 59.62 | 60.50 | 58.86 | 60.07 | 1,789,693 | +1.13(+1.92%) |
Sep 30, 2022 | 58.92 | 60.40 | 58.46 | 58.94 | 1,937,287 | -0.17(-0.28%) |
Sep 29, 2022 | 60.16 | 60.26 | 58.63 | 59.10 | 1,844,603 | -1.68(-2.77%) |
Sep 28, 2022 | 60.09 | 61.03 | 59.43 | 60.79 | 1,414,972 | +1.39(+2.33%) |
Sep 27, 2022 | 61.99 | 62.09 | 58.99 | 59.40 | 1,665,948 | -2.09(-3.40%) |
Sep 26, 2022 | 62.60 | 63.28 | 61.37 | 61.49 | 1,208,593 | -1.09(-1.74%) |
Sep 23, 2022 | 63.16 | 63.42 | 61.49 | 62.58 | 1,494,556 | -0.49(-0.77%) |
Sep 22, 2022 | 63.60 | 64.18 | 62.23 | 63.07 | 1,420,409 | -1.33(-2.06%) |
Sep 21, 2022 | 65.55 | 66.47 | 64.37 | 64.39 | 1,356,508 | -0.50(-0.76%) |
Sep 20, 2022 | 64.73 | 65.05 | 63.67 | 64.89 | 2,225,333 | -0.61(-0.94%) |
Sep 19, 2022 | 65.44 | 66.60 | 64.95 | 65.50 | 1,785,707 | -0.52(-0.78%) |
Sep 16, 2022 | 66.45 | 66.64 | 65.38 | 66.02 | 4,168,818 | -1.81(-2.67%) |
Sep 15, 2022 | 69.02 | 70.18 | 67.62 | 67.83 | 2,570,066 | -1.59(-2.30%) |
Sep 14, 2022 | 72.19 | 72.32 | 68.83 | 69.43 | 2,166,661 | -2.93(-4.05%) |
Sep 13, 2022 | 74.80 | 74.98 | 72.30 | 72.36 | 1,674,251 | -4.30(-5.61%) |
Sep 12, 2022 | 76.63 | 77.18 | 76.18 | 76.66 | 1,690,924 | +0.54(+0.72%) |
Sep 09, 2022 | 76.30 | 76.92 | 76.04 | 76.11 | 1,269,138 | +0.32(+0.42%) |
Sep 08, 2022 | 74.85 | 76.32 | 74.58 | 75.80 | 1,084,481 | +0.24(+0.31%) |
Sep 07, 2022 | 73.94 | 75.89 | 73.79 | 75.56 | 1,197,322 | +1.68(+2.28%) |
Sep 06, 2022 | 73.78 | 74.22 | 72.73 | 73.88 | 864,251 | +0.76(+1.04%) |
Sep 02, 2022 | 75.01 | 75.23 | 72.69 | 73.11 | 911,930 | -0.85(-1.15%) |
Sep 01, 2022 | 72.69 | 74.04 | 72.37 | 73.96 | 938,134 | +0.78(+1.07%) |
Aug 31, 2022 | 75.34 | 75.80 | 72.90 | 73.18 | 1,588,339 | -1.81(-2.42%) |
Aug 30, 2022 | 76.82 | 77.07 | 74.68 | 74.99 | 951,493 | -0.80(-1.06%) |
Aug 29, 2022 | 76.23 | 76.86 | 75.77 | 75.80 | 1,125,142 | -1.12(-1.46%) |
Aug 26, 2022 | 79.87 | 80.40 | 76.80 | 76.92 | 1,004,071 | -3.40(-4.23%) |
Aug 25, 2022 | 79.71 | 80.31 | 79.18 | 80.31 | 435,840 | +1.05(+1.32%) |
Aug 24, 2022 | 78.17 | 79.53 | 77.93 | 79.26 | 847,266 | +1.06(+1.35%) |
Aug 23, 2022 | 78.53 | 78.88 | 78.17 | 78.21 | 641,431 | -0.26(-0.33%) |
Aug 22, 2022 | 78.13 | 79.00 | 77.75 | 78.47 | 667,102 | -0.73(-0.92%) |
Aug 19, 2022 | 80.94 | 80.94 | 78.73 | 79.20 | 812,798 | -1.93(-2.38%) |
Aug 18, 2022 | 81.11 | 81.83 | 80.99 | 81.13 | 1,106,634 | -0.45(-0.55%) |
Aug 17, 2022 | 81.63 | 82.08 | 80.97 | 81.57 | 717,250 | -1.33(-1.60%) |
Aug 16, 2022 | 82.53 | 83.47 | 82.21 | 82.90 | 756,110 | -0.24(-0.29%) |
Aug 15, 2022 | 82.58 | 83.45 | 82.58 | 83.14 | 818,371 | +0.30(+0.36%) |
Aug 12, 2022 | 81.72 | 82.94 | 81.44 | 82.84 | 655,042 | +1.72(+2.12%) |
Aug 11, 2022 | 82.42 | 83.30 | 80.80 | 81.12 | 762,504 | -0.69(-0.85%) |
Aug 10, 2022 | 79.27 | 81.87 | 79.11 | 81.81 | 1,026,141 | +4.28(+5.53%) |
Aug 09, 2022 | 79.15 | 79.40 | 77.29 | 77.53 | 1,337,028 | -1.88(-2.37%) |
Aug 08, 2022 | 79.82 | 80.00 | 78.54 | 79.41 | 682,593 | +1.72(+2.22%) |
Aug 05, 2022 | 77.64 | 77.99 | 76.68 | 77.69 | 897,899 | -0.98(-1.25%) |
Aug 04, 2022 | 78.16 | 78.90 | 77.66 | 78.66 | 754,704 | +0.43(+0.54%) |
Aug 03, 2022 | 76.33 | 78.37 | 76.25 | 78.24 | 1,134,972 | +2.37(+3.13%) |
Aug 02, 2022 | 76.38 | 76.70 | 75.54 | 75.86 | 1,822,611 | -0.84(-1.10%) |
Aug 01, 2022 | 78.11 | 78.30 | 76.23 | 76.71 | 1,284,589 | -1.68(-2.15%) |
Jul 29, 2022 | 77.79 | 78.48 | 76.75 | 78.39 | 1,954,532 | +0.45(+0.57%) |
Jul 28, 2022 | 74.87 | 78.92 | 74.71 | 77.94 | 3,021,602 | +3.30(+4.43%) |
Jul 27, 2022 | 74.13 | 74.95 | 71.49 | 74.64 | 4,239,200 | -0.08(-0.11%) |
Jul 26, 2022 | 75.69 | 80.18 | 74.23 | 74.72 | 6,060,714 | -12.04(-13.88%) |
Jul 25, 2022 | 87.15 | 87.89 | 86.40 | 86.76 | 2,036,755 | -0.76(-0.87%) |
Jul 22, 2022 | 88.60 | 89.12 | 87.19 | 87.52 | 755,763 | -0.54(-0.62%) |
Jul 21, 2022 | 86.48 | 88.12 | 85.70 | 88.06 | 1,495,566 | +0.95(+1.09%) |
Jul 20, 2022 | 86.20 | 87.52 | 85.51 | 87.11 | 1,240,300 | +1.61(+1.89%) |
Jul 19, 2022 | 82.41 | 85.58 | 82.41 | 85.50 | 1,027,379 | +3.76(+4.60%) |
Jul 18, 2022 | 82.67 | 83.45 | 81.50 | 81.74 | 511,066 | -0.60(-0.73%) |
Jul 15, 2022 | 82.05 | 82.59 | 81.45 | 82.35 | 581,634 | +1.27(+1.56%) |
Jul 14, 2022 | 78.64 | 81.37 | 78.42 | 81.08 | 856,189 | +1.78(+2.25%) |
Jul 13, 2022 | 79.06 | 79.78 | 78.03 | 79.30 | 1,072,565 | -1.15(-1.43%) |
Jul 12, 2022 | 81.48 | 82.51 | 79.84 | 80.45 | 825,994 | -0.88(-1.08%) |
Jul 11, 2022 | 81.64 | 81.79 | 80.71 | 81.33 | 653,212 | -0.56(-0.69%) |
Jul 08, 2022 | 81.98 | 82.38 | 80.94 | 81.89 | 995,027 | -0.81(-0.98%) |
Jul 07, 2022 | 81.70 | 82.82 | 81.44 | 82.70 | 1,044,867 | +0.93(+1.14%) |
Jul 06, 2022 | 81.99 | 82.17 | 80.86 | 81.77 | 770,275 | +0.29(+0.35%) |
Jul 05, 2022 | 79.64 | 81.55 | 78.77 | 81.48 | 1,366,842 | +0.44(+0.54%) |