Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.70 | 77.02 | 75.65 | 75.96 | 3,999,360 | -0.17(-0.23%) |
Jul 28, 2023 | 76.79 | 77.03 | 75.44 | 76.13 | 466,168 | -0.15(-0.20%) |
Jul 27, 2023 | 78.14 | 78.19 | 76.20 | 76.28 | 510,554 | -1.84(-2.36%) |
Jul 26, 2023 | 77.69 | 78.63 | 77.69 | 78.13 | 472,274 | +0.56(+0.72%) |
Jul 25, 2023 | 77.04 | 77.96 | 76.80 | 77.57 | 349,637 | +0.18(+0.24%) |
Jul 24, 2023 | 77.42 | 77.99 | 76.46 | 77.39 | 396,916 | +0.01(+0.01%) |
Jul 21, 2023 | 77.20 | 78.14 | 76.65 | 77.38 | 455,500 | +0.50(+0.65%) |
Jul 20, 2023 | 75.75 | 76.96 | 75.27 | 76.88 | 318,280 | +1.25(+1.65%) |
Jul 19, 2023 | 75.33 | 75.92 | 74.59 | 75.63 | 405,336 | +0.79(+1.05%) |
Jul 18, 2023 | 74.59 | 75.50 | 74.00 | 74.84 | 569,686 | +0.49(+0.66%) |
Jul 17, 2023 | 73.22 | 74.50 | 72.60 | 74.35 | 516,888 | +1.20(+1.64%) |
Jul 14, 2023 | 74.53 | 74.60 | 72.55 | 73.16 | 461,433 | -1.69(-2.26%) |
Jul 13, 2023 | 74.38 | 74.85 | 73.78 | 74.84 | 412,247 | +0.14(+0.19%) |
Jul 12, 2023 | 74.28 | 74.82 | 73.18 | 74.70 | 385,279 | +1.25(+1.70%) |
Jul 11, 2023 | 72.63 | 73.58 | 71.85 | 73.45 | 458,211 | +1.17(+1.62%) |
Jul 10, 2023 | 71.42 | 72.31 | 71.31 | 72.28 | 499,483 | +1.06(+1.48%) |
Jul 07, 2023 | 72.48 | 72.48 | 69.92 | 71.23 | 1,120,950 | -1.74(-2.38%) |
Jul 06, 2023 | 73.29 | 73.29 | 72.38 | 72.96 | 341,208 | -0.83(-1.12%) |
Jul 05, 2023 | 73.73 | 74.86 | 73.71 | 73.79 | 364,273 | -0.17(-0.23%) |
Jul 03, 2023 | 73.39 | 74.34 | 73.21 | 73.96 | 165,085 | +0.23(+0.31%) |
Jun 30, 2023 | 74.34 | 74.34 | 72.97 | 73.73 | 438,852 | -0.48(-0.65%) |
Jun 29, 2023 | 73.26 | 74.44 | 73.00 | 74.21 | 364,598 | +0.83(+1.13%) |
Jun 28, 2023 | 73.68 | 73.68 | 72.84 | 73.39 | 308,867 | -0.80(-1.07%) |
Jun 27, 2023 | 74.08 | 74.74 | 73.58 | 74.18 | 308,171 | +0.31(+0.42%) |
Jun 26, 2023 | 73.34 | 74.25 | 73.00 | 73.88 | 292,999 | +0.55(+0.75%) |
Jun 23, 2023 | 74.79 | 75.16 | 73.16 | 73.33 | 672,200 | -1.29(-1.72%) |
Jun 22, 2023 | 76.16 | 76.16 | 74.35 | 74.61 | 298,563 | -1.38(-1.82%) |
Jun 21, 2023 | 75.09 | 76.52 | 74.47 | 76.00 | 378,742 | +0.76(+1.01%) |
Jun 20, 2023 | 75.11 | 75.98 | 74.66 | 75.24 | 493,769 | +0.12(+0.17%) |
Jun 16, 2023 | 75.30 | 75.65 | 74.48 | 75.11 | 768,031 | +0.45(+0.60%) |
Jun 15, 2023 | 75.75 | 75.75 | 74.27 | 74.66 | 461,675 | -1.95(-2.54%) |
May 08, 2023 | 76.41 | 76.96 | 75.81 | 76.61 | 226,514 | -0.27(-0.35%) |
May 05, 2023 | 76.10 | 77.61 | 75.70 | 76.88 | 376,572 | +1.04(+1.37%) |
May 04, 2023 | 75.69 | 76.23 | 74.93 | 75.84 | 495,723 | -0.10(-0.13%) |
May 03, 2023 | 74.90 | 77.48 | 74.90 | 75.93 | 480,746 | +1.37(+1.84%) |
May 02, 2023 | 74.85 | 75.30 | 73.54 | 74.56 | 678,389 | +0.97(+1.32%) |
May 01, 2023 | 73.31 | 74.57 | 73.20 | 73.59 | 354,769 | +0.32(+0.44%) |
Apr 28, 2023 | 74.40 | 74.59 | 73.03 | 73.27 | 816,390 | -1.19(-1.60%) |
Apr 27, 2023 | 73.45 | 74.48 | 73.08 | 74.46 | 376,640 | +1.05(+1.43%) |
Apr 26, 2023 | 76.17 | 76.38 | 73.26 | 73.41 | 382,516 | -2.82(-3.70%) |
Apr 25, 2023 | 76.25 | 76.83 | 75.78 | 76.23 | 437,215 | -0.54(-0.71%) |
Apr 24, 2023 | 76.93 | 77.11 | 76.36 | 76.77 | 285,281 | -0.08(-0.10%) |
Apr 21, 2023 | 77.22 | 77.58 | 76.30 | 76.85 | 316,972 | +0.11(+0.15%) |
Apr 20, 2023 | 76.92 | 77.51 | 76.53 | 76.73 | 333,172 | -0.08(-0.10%) |
Apr 19, 2023 | 75.75 | 77.00 | 75.53 | 76.81 | 369,779 | +1.21(+1.60%) |
Apr 18, 2023 | 76.83 | 76.83 | 74.32 | 75.60 | 410,127 | -1.18(-1.54%) |
Apr 17, 2023 | 75.99 | 76.91 | 75.61 | 76.78 | 243,567 | +0.97(+1.28%) |
Apr 14, 2023 | 76.96 | 77.17 | 75.47 | 75.81 | 378,553 | -1.59(-2.05%) |
Apr 13, 2023 | 77.70 | 77.82 | 75.93 | 77.40 | 325,898 | -0.63(-0.81%) |
Apr 12, 2023 | 78.63 | 79.36 | 77.90 | 78.03 | 303,548 | -0.44(-0.56%) |
Apr 11, 2023 | 78.61 | 79.24 | 78.12 | 78.47 | 305,658 | -0.26(-0.33%) |
Apr 10, 2023 | 78.01 | 78.73 | 77.40 | 78.72 | 353,636 | +0.47(+0.60%) |
Apr 06, 2023 | 78.15 | 78.55 | 77.32 | 78.26 | 323,044 | +0.63(+0.81%) |
Apr 05, 2023 | 75.50 | 77.89 | 75.36 | 77.63 | 342,164 | +2.46(+3.27%) |
Apr 04, 2023 | 74.86 | 75.34 | 74.51 | 75.17 | 241,765 | +0.46(+0.61%) |
Apr 03, 2023 | 75.06 | 75.64 | 74.40 | 74.72 | 310,916 | -0.72(-0.96%) |
Mar 31, 2023 | 75.41 | 75.77 | 74.62 | 75.44 | 398,732 | +0.23(+0.30%) |
Mar 30, 2023 | 75.51 | 75.85 | 74.85 | 75.21 | 306,025 | +0.08(+0.10%) |
Mar 29, 2023 | 74.97 | 75.79 | 74.81 | 75.13 | 254,186 | +0.56(+0.75%) |
Mar 28, 2023 | 73.92 | 74.86 | 73.52 | 74.57 | 280,365 | +0.41(+0.55%) |
Mar 27, 2023 | 73.75 | 74.94 | 73.51 | 74.16 | 342,661 | +0.83(+1.13%) |
Mar 24, 2023 | 71.28 | 73.35 | 70.70 | 73.34 | 265,896 | +2.11(+2.97%) |
Mar 23, 2023 | 72.00 | 72.85 | 70.61 | 71.22 | 457,235 | -0.78(-1.08%) |
Mar 22, 2023 | 74.06 | 74.06 | 71.94 | 72.00 | 413,909 | -1.87(-2.53%) |
Mar 21, 2023 | 75.97 | 75.97 | 73.41 | 73.87 | 693,413 | -1.86(-2.45%) |
Mar 20, 2023 | 75.10 | 76.33 | 74.82 | 75.73 | 414,392 | +1.07(+1.43%) |
Mar 17, 2023 | 74.70 | 74.95 | 73.74 | 74.66 | 930,942 | -0.16(-0.22%) |
Mar 16, 2023 | 73.04 | 75.39 | 72.95 | 74.82 | 514,256 | +1.37(+1.87%) |
Mar 15, 2023 | 72.10 | 73.66 | 71.60 | 73.45 | 472,376 | +0.85(+1.17%) |
Mar 14, 2023 | 72.48 | 73.35 | 71.88 | 72.60 | 728,185 | +1.29(+1.82%) |
Mar 13, 2023 | 70.29 | 72.45 | 69.95 | 71.31 | 605,686 | +0.52(+0.74%) |
Mar 10, 2023 | 72.55 | 72.55 | 70.24 | 70.78 | 709,549 | -1.55(-2.15%) |
Mar 09, 2023 | 73.08 | 73.65 | 72.14 | 72.34 | 1,077,382 | -1.60(-2.16%) |
Mar 08, 2023 | 74.25 | 74.57 | 73.79 | 73.94 | 606,474 | -0.17(-0.23%) |
Mar 07, 2023 | 76.25 | 76.39 | 73.58 | 74.11 | 781,893 | -1.93(-2.54%) |
Mar 06, 2023 | 77.05 | 77.25 | 75.44 | 76.04 | 651,780 | -1.08(-1.40%) |
Mar 03, 2023 | 75.61 | 77.12 | 74.65 | 77.12 | 933,429 | +1.97(+2.62%) |
Mar 02, 2023 | 75.51 | 75.69 | 74.44 | 75.14 | 453,462 | -0.46(-0.60%) |
Mar 01, 2023 | 75.76 | 76.14 | 74.84 | 75.60 | 357,086 | -0.72(-0.95%) |
Feb 28, 2023 | 76.68 | 77.55 | 76.33 | 76.33 | 899,489 | -0.68(-0.88%) |
Feb 27, 2023 | 76.39 | 78.17 | 76.39 | 77.00 | 460,914 | +0.78(+1.02%) |
Feb 24, 2023 | 76.15 | 76.59 | 75.17 | 76.22 | 510,477 | -0.20(-0.26%) |
Feb 23, 2023 | 74.87 | 77.95 | 74.87 | 76.42 | 983,322 | +0.89(+1.19%) |
Feb 22, 2023 | 75.28 | 76.09 | 74.85 | 75.53 | 762,461 | +0.07(+0.09%) |
Feb 21, 2023 | 76.74 | 76.98 | 75.36 | 75.46 | 601,059 | -1.78(-2.31%) |
Feb 17, 2023 | 77.09 | 77.77 | 76.28 | 77.24 | 616,494 | +0.45(+0.59%) |
Feb 16, 2023 | 75.46 | 77.42 | 74.85 | 76.79 | 376,565 | +0.37(+0.48%) |
Feb 15, 2023 | 75.57 | 76.59 | 74.78 | 76.42 | 569,537 | +0.14(+0.19%) |
Feb 14, 2023 | 77.39 | 77.39 | 75.70 | 76.28 | 704,943 | -1.29(-1.67%) |
Feb 13, 2023 | 76.97 | 77.76 | 76.71 | 77.57 | 587,685 | +0.61(+0.80%) |
Feb 10, 2023 | 75.53 | 77.06 | 75.53 | 76.96 | 576,918 | +1.69(+2.25%) |
Feb 09, 2023 | 76.11 | 76.56 | 74.77 | 75.27 | 313,564 | -0.79(-1.04%) |
Feb 08, 2023 | 77.20 | 77.20 | 75.91 | 76.06 | 357,296 | -1.84(-2.36%) |
Feb 07, 2023 | 78.66 | 78.66 | 76.70 | 77.91 | 1,163,816 | -1.21(-1.53%) |
Feb 06, 2023 | 78.17 | 79.23 | 77.46 | 79.11 | 445,213 | +0.88(+1.12%) |
Feb 03, 2023 | 78.91 | 79.18 | 76.57 | 78.24 | 660,283 | -1.00(-1.26%) |
Feb 02, 2023 | 78.54 | 79.57 | 78.23 | 79.24 | 722,697 | +1.36(+1.75%) |
Feb 01, 2023 | 77.40 | 78.46 | 76.53 | 77.88 | 851,265 | +0.09(+0.12%) |
Jan 31, 2023 | 76.11 | 77.91 | 76.06 | 77.78 | 6,577,862 | +1.89(+2.49%) |
Jan 30, 2023 | 75.66 | 77.19 | 75.66 | 75.89 | 954,388 | -0.18(-0.24%) |
Jan 27, 2023 | 75.45 | 76.56 | 75.21 | 76.07 | 926,080 | +0.52(+0.69%) |
Jan 26, 2023 | 76.96 | 77.19 | 75.28 | 75.55 | 892,797 | -1.75(-2.26%) |
Jan 25, 2023 | 75.90 | 78.62 | 75.61 | 77.30 | 1,888,925 | +2.64(+3.54%) |
Jan 24, 2023 | 73.72 | 74.83 | 72.81 | 74.66 | 353,901 | +0.69(+0.93%) |
Jan 23, 2023 | 73.10 | 74.51 | 72.30 | 73.97 | 504,576 | +1.52(+2.10%) |
Jan 20, 2023 | 72.98 | 72.98 | 70.96 | 72.45 | 407,280 | -0.07(-0.09%) |
Jan 19, 2023 | 72.97 | 73.13 | 71.91 | 72.51 | 371,247 | -0.46(-0.63%) |
Jan 18, 2023 | 74.66 | 74.80 | 72.68 | 72.98 | 316,002 | -1.57(-2.10%) |
Jan 17, 2023 | 75.66 | 76.33 | 73.59 | 74.54 | 380,514 | -1.50(-1.97%) |
Jan 13, 2023 | 75.54 | 76.20 | 74.95 | 76.04 | 209,494 | +0.41(+0.54%) |
Jan 12, 2023 | 75.92 | 76.81 | 75.57 | 75.64 | 323,733 | -0.70(-0.92%) |
Jan 11, 2023 | 75.22 | 76.55 | 75.22 | 76.34 | 336,522 | +1.16(+1.55%) |
Jan 10, 2023 | 74.52 | 75.19 | 74.14 | 75.18 | 436,779 | +0.69(+0.93%) |
Jan 09, 2023 | 74.32 | 74.80 | 73.67 | 74.49 | 307,970 | -0.08(-0.10%) |
Jan 06, 2023 | 73.32 | 74.79 | 73.20 | 74.56 | 364,175 | +2.36(+3.27%) |
Jan 05, 2023 | 72.56 | 72.56 | 71.29 | 72.20 | 427,352 | -0.68(-0.93%) |
Jan 04, 2023 | 72.64 | 73.59 | 72.15 | 72.88 | 328,975 | +0.82(+1.14%) |
Jan 03, 2023 | 72.25 | 72.29 | 70.86 | 72.06 | 361,614 | +0.55(+0.77%) |
Dec 30, 2022 | 72.47 | 72.66 | 70.98 | 71.51 | 315,367 | -0.96(-1.33%) |
Dec 29, 2022 | 71.69 | 73.06 | 71.62 | 72.47 | 437,416 | +1.14(+1.60%) |
Dec 28, 2022 | 72.06 | 72.40 | 71.33 | 71.33 | 289,408 | -0.37(-0.51%) |
Dec 27, 2022 | 71.62 | 71.98 | 71.14 | 71.70 | 220,931 | +0.36(+0.50%) |
Dec 23, 2022 | 70.50 | 71.63 | 70.44 | 71.34 | 305,408 | +0.59(+0.83%) |
Dec 22, 2022 | 70.93 | 71.25 | 69.37 | 70.76 | 228,722 | -0.53(-0.74%) |
Dec 21, 2022 | 70.83 | 71.67 | 70.83 | 71.28 | 333,085 | +0.42(+0.59%) |
Dec 20, 2022 | 70.49 | 71.48 | 70.21 | 70.87 | 465,602 | +0.33(+0.47%) |
Dec 19, 2022 | 70.06 | 71.00 | 69.66 | 70.54 | 446,036 | +0.35(+0.50%) |
Dec 16, 2022 | 70.98 | 71.62 | 68.72 | 70.19 | 1,490,486 | -1.81(-2.52%) |
Dec 15, 2022 | 74.32 | 74.92 | 71.54 | 72.00 | 508,558 | -2.49(-3.35%) |
Dec 14, 2022 | 74.48 | 75.63 | 74.17 | 74.50 | 668,442 | +0.52(+0.70%) |
Dec 13, 2022 | 75.53 | 76.60 | 73.97 | 73.98 | 898,770 | -0.43(-0.58%) |
Dec 12, 2022 | 73.58 | 74.90 | 72.98 | 74.41 | 541,901 | +1.52(+2.09%) |
Dec 09, 2022 | 72.33 | 74.13 | 72.33 | 72.89 | 607,194 | +0.10(+0.14%) |
Dec 08, 2022 | 71.98 | 73.19 | 71.86 | 72.79 | 478,205 | +0.82(+1.14%) |
Dec 07, 2022 | 71.98 | 72.69 | 71.41 | 71.96 | 602,177 | -0.10(-0.14%) |
Dec 06, 2022 | 69.34 | 72.19 | 69.09 | 72.07 | 858,434 | +2.83(+4.09%) |
Dec 05, 2022 | 67.75 | 69.33 | 67.33 | 69.24 | 709,508 | +0.44(+0.65%) |
Dec 02, 2022 | 67.15 | 69.18 | 66.63 | 68.79 | 879,013 | +1.16(+1.72%) |
Dec 01, 2022 | 75.55 | 75.55 | 67.13 | 67.63 | 1,653,067 | -14.49(-17.64%) |
Nov 30, 2022 | 80.24 | 82.15 | 79.92 | 82.12 | 551,004 | +1.70(+2.11%) |
Nov 29, 2022 | 81.13 | 82.12 | 80.36 | 80.42 | 299,308 | -1.32(-1.62%) |
Nov 28, 2022 | 82.77 | 83.21 | 81.11 | 81.74 | 321,238 | -1.68(-2.02%) |
Nov 25, 2022 | 82.95 | 84.06 | 82.95 | 83.42 | 155,421 | +0.75(+0.90%) |
Nov 23, 2022 | 81.88 | 83.05 | 81.57 | 82.67 | 335,664 | +0.37(+0.45%) |
Nov 22, 2022 | 80.84 | 82.75 | 80.84 | 82.31 | 490,104 | +1.25(+1.54%) |
Nov 21, 2022 | 79.78 | 81.53 | 79.78 | 81.06 | 397,887 | +0.91(+1.13%) |
Nov 18, 2022 | 78.51 | 80.17 | 78.48 | 80.15 | 320,226 | +2.64(+3.41%) |
Nov 17, 2022 | 76.20 | 77.71 | 75.94 | 77.51 | 287,946 | +0.51(+0.66%) |
Nov 16, 2022 | 77.04 | 77.99 | 76.73 | 77.00 | 293,236 | -0.36(-0.46%) |
Nov 15, 2022 | 77.44 | 78.06 | 76.53 | 77.36 | 305,261 | +0.42(+0.54%) |
Nov 14, 2022 | 76.43 | 77.55 | 75.77 | 76.94 | 346,332 | +0.69(+0.90%) |
Nov 11, 2022 | 77.69 | 77.75 | 76.03 | 76.25 | 279,695 | -0.89(-1.15%) |
Nov 10, 2022 | 75.81 | 77.24 | 74.68 | 77.14 | 381,929 | +3.77(+5.13%) |
Nov 09, 2022 | 73.14 | 75.14 | 72.95 | 73.38 | 470,260 | +0.07(+0.09%) |
Nov 08, 2022 | 73.06 | 74.12 | 72.39 | 73.31 | 368,773 | +0.42(+0.58%) |
Nov 07, 2022 | 76.22 | 76.22 | 71.96 | 72.89 | 514,242 | -2.93(-3.87%) |
Nov 04, 2022 | 75.67 | 77.16 | 75.12 | 75.82 | 672,213 | +0.91(+1.21%) |
Nov 03, 2022 | 73.57 | 75.01 | 73.00 | 74.91 | 369,905 | +0.52(+0.71%) |
Nov 02, 2022 | 74.82 | 76.27 | 74.06 | 74.39 | 348,993 | -0.62(-0.82%) |
Nov 01, 2022 | 72.50 | 76.01 | 71.28 | 75.01 | 649,018 | +2.39(+3.29%) |
Oct 31, 2022 | 72.44 | 73.15 | 71.81 | 72.62 | 442,181 | +0.26(+0.36%) |
Oct 28, 2022 | 71.21 | 72.65 | 71.21 | 72.35 | 432,349 | +1.51(+2.13%) |
Oct 27, 2022 | 70.69 | 72.03 | 70.69 | 70.84 | 233,579 | +1.07(+1.53%) |
Oct 26, 2022 | 69.65 | 70.52 | 68.99 | 69.78 | 331,809 | +0.69(+1.00%) |
Oct 25, 2022 | 68.55 | 69.43 | 68.00 | 69.08 | 645,329 | +0.68(+1.00%) |
Oct 24, 2022 | 68.89 | 69.91 | 68.14 | 68.40 | 364,079 | -0.09(-0.14%) |
Oct 21, 2022 | 68.09 | 69.35 | 67.59 | 68.49 | 277,558 | +0.65(+0.95%) |
Oct 20, 2022 | 69.50 | 69.50 | 67.58 | 67.85 | 176,772 | -1.32(-1.91%) |
Oct 19, 2022 | 68.20 | 69.26 | 68.18 | 69.17 | 296,541 | +0.05(+0.07%) |
Oct 18, 2022 | 67.40 | 69.44 | 67.40 | 69.12 | 423,573 | +1.28(+1.89%) |
Oct 17, 2022 | 66.85 | 68.82 | 66.85 | 67.84 | 268,329 | +1.72(+2.61%) |
Oct 14, 2022 | 67.77 | 68.02 | 65.37 | 66.11 | 356,639 | -1.33(-1.97%) |
Oct 13, 2022 | 64.87 | 67.86 | 64.54 | 67.44 | 357,229 | +1.81(+2.76%) |
Oct 12, 2022 | 67.24 | 67.24 | 65.60 | 65.63 | 210,243 | -1.85(-2.74%) |
Oct 11, 2022 | 65.70 | 68.67 | 65.70 | 67.48 | 492,471 | +1.38(+2.08%) |
Oct 10, 2022 | 66.13 | 67.20 | 66.04 | 66.10 | 271,134 | +0.23(+0.34%) |
Oct 07, 2022 | 66.81 | 67.12 | 65.28 | 65.88 | 340,943 | -0.82(-1.22%) |
Oct 06, 2022 | 68.30 | 68.72 | 66.29 | 66.69 | 213,418 | -1.66(-2.43%) |
Oct 05, 2022 | 68.96 | 68.99 | 68.20 | 68.35 | 228,771 | -1.57(-2.25%) |
Oct 04, 2022 | 68.41 | 70.24 | 68.41 | 69.93 | 302,302 | +1.73(+2.54%) |
Oct 03, 2022 | 67.14 | 68.84 | 66.51 | 68.19 | 269,370 | +2.22(+3.37%) |
Sep 30, 2022 | 68.29 | 68.29 | 65.81 | 65.97 | 401,229 | -1.74(-2.57%) |
Sep 29, 2022 | 70.61 | 70.61 | 67.25 | 67.71 | 264,085 | -3.34(-4.70%) |
Sep 28, 2022 | 70.20 | 71.56 | 69.27 | 71.05 | 430,749 | +1.65(+2.38%) |
Sep 27, 2022 | 72.36 | 72.43 | 69.27 | 69.40 | 416,606 | -2.68(-3.72%) |
Sep 26, 2022 | 73.12 | 73.66 | 71.85 | 72.08 | 344,980 | -1.58(-2.15%) |
Sep 23, 2022 | 74.23 | 74.23 | 72.43 | 73.67 | 336,487 | -1.16(-1.55%) |
Sep 22, 2022 | 73.57 | 75.23 | 73.06 | 74.83 | 360,618 | +0.84(+1.14%) |
Sep 21, 2022 | 75.31 | 76.05 | 73.97 | 73.98 | 242,497 | -0.87(-1.16%) |
Sep 20, 2022 | 74.73 | 75.14 | 74.02 | 74.86 | 312,975 | -0.56(-0.75%) |
Sep 19, 2022 | 73.92 | 75.51 | 73.89 | 75.42 | 239,663 | +0.97(+1.30%) |
Sep 16, 2022 | 73.94 | 74.74 | 73.30 | 74.45 | 581,151 | +0.41(+0.56%) |
Sep 15, 2022 | 74.54 | 74.88 | 73.75 | 74.04 | 229,351 | -1.46(-1.94%) |
Sep 14, 2022 | 74.45 | 75.68 | 74.39 | 75.50 | 281,749 | +0.91(+1.22%) |
Sep 13, 2022 | 75.67 | 76.24 | 74.43 | 74.59 | 306,346 | -2.18(-2.84%) |
Sep 12, 2022 | 76.07 | 77.21 | 75.68 | 76.78 | 272,365 | +1.12(+1.47%) |
Sep 09, 2022 | 75.41 | 75.97 | 74.71 | 75.66 | 176,209 | +0.61(+0.81%) |
Sep 08, 2022 | 75.32 | 75.72 | 74.75 | 75.05 | 197,933 | -0.70(-0.93%) |
Sep 07, 2022 | 74.40 | 76.02 | 74.40 | 75.76 | 248,231 | +1.55(+2.08%) |
Sep 06, 2022 | 74.47 | 75.55 | 74.04 | 74.21 | 250,754 | +0.06(+0.08%) |
Sep 02, 2022 | 74.54 | 75.31 | 73.92 | 74.15 | 281,240 | -0.22(-0.29%) |
Sep 01, 2022 | 73.42 | 74.97 | 72.96 | 74.37 | 344,788 | +1.01(+1.38%) |
Aug 31, 2022 | 73.52 | 73.95 | 73.03 | 73.36 | 384,417 | -0.68(-0.92%) |
Aug 30, 2022 | 75.82 | 75.91 | 73.73 | 74.04 | 262,645 | -1.72(-2.28%) |
Aug 29, 2022 | 75.19 | 76.12 | 74.54 | 75.77 | 178,096 | +0.07(+0.09%) |
Aug 26, 2022 | 76.40 | 76.62 | 75.48 | 75.70 | 173,607 | -0.70(-0.92%) |
Aug 25, 2022 | 75.65 | 76.56 | 75.34 | 76.40 | 160,477 | +0.57(+0.75%) |
Aug 24, 2022 | 76.06 | 76.26 | 75.28 | 75.83 | 223,871 | -0.62(-0.81%) |
Aug 23, 2022 | 77.13 | 77.29 | 75.91 | 76.45 | 256,026 | -0.46(-0.60%) |
Aug 22, 2022 | 77.86 | 78.11 | 76.60 | 76.91 | 219,338 | -1.55(-1.97%) |
Aug 19, 2022 | 78.12 | 78.86 | 77.93 | 78.45 | 254,987 | +0.27(+0.35%) |
Aug 18, 2022 | 78.26 | 78.38 | 77.71 | 78.18 | 203,443 | +0.50(+0.64%) |
Aug 17, 2022 | 77.68 | 78.16 | 77.33 | 77.69 | 214,206 | -0.26(-0.34%) |
Aug 16, 2022 | 77.56 | 78.21 | 77.50 | 77.95 | 226,770 | +0.03(+0.04%) |
Aug 15, 2022 | 76.86 | 78.27 | 76.86 | 77.92 | 179,304 | +0.50(+0.64%) |
Aug 12, 2022 | 76.36 | 77.60 | 75.98 | 77.42 | 181,921 | +1.24(+1.62%) |
Aug 11, 2022 | 76.94 | 77.10 | 76.09 | 76.19 | 156,506 | -0.19(-0.24%) |
Aug 10, 2022 | 77.06 | 77.10 | 76.19 | 76.37 | 174,851 | -0.13(-0.17%) |
Aug 09, 2022 | 75.42 | 76.53 | 75.42 | 76.50 | 194,622 | +1.14(+1.52%) |
Aug 08, 2022 | 75.42 | 76.04 | 74.74 | 75.36 | 223,134 | +0.42(+0.56%) |
Aug 05, 2022 | 74.59 | 75.11 | 73.96 | 74.94 | 170,782 | -0.33(-0.43%) |
Aug 04, 2022 | 76.48 | 76.57 | 75.18 | 75.27 | 187,065 | -1.13(-1.49%) |
Aug 03, 2022 | 76.98 | 77.29 | 73.79 | 76.40 | 304,519 | -0.77(-1.00%) |
Aug 02, 2022 | 79.32 | 79.47 | 77.14 | 77.17 | 378,872 | -1.05(-1.34%) |