Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 65.55 | 65.77 | 65.10 | 65.67 | 815,984 | +0.18(+0.27%) |
May 05, 2023 | 64.79 | 65.73 | 64.61 | 65.49 | 659,548 | +1.22(+1.90%) |
May 04, 2023 | 64.98 | 65.01 | 64.05 | 64.27 | 1,468,447 | -0.79(-1.22%) |
May 03, 2023 | 65.53 | 66.39 | 64.98 | 65.06 | 618,419 | -0.41(-0.62%) |
May 02, 2023 | 66.28 | 66.30 | 64.83 | 65.47 | 1,167,093 | -1.08(-1.62%) |
May 01, 2023 | 66.68 | 67.00 | 66.38 | 66.55 | 2,038,713 | -0.05(-0.07%) |
Apr 28, 2023 | 65.46 | 66.61 | 65.30 | 66.60 | 871,748 | +1.10(+1.68%) |
Apr 27, 2023 | 64.80 | 65.58 | 64.41 | 65.50 | 575,469 | +1.04(+1.61%) |
Apr 26, 2023 | 65.05 | 65.24 | 64.23 | 64.46 | 722,696 | -0.49(-0.75%) |
Apr 25, 2023 | 66.53 | 66.53 | 64.94 | 64.94 | 427,500 | -2.12(-3.16%) |
Apr 24, 2023 | 66.95 | 67.22 | 66.51 | 67.06 | 699,229 | +0.02(+0.03%) |
Apr 21, 2023 | 67.06 | 67.19 | 66.48 | 67.04 | 253,122 | -0.08(-0.12%) |
Apr 20, 2023 | 67.11 | 67.84 | 66.91 | 67.12 | 638,204 | -0.68(-1.01%) |
Apr 19, 2023 | 67.36 | 67.98 | 67.25 | 67.81 | 365,480 | -0.08(-0.12%) |
Apr 18, 2023 | 68.19 | 68.38 | 67.58 | 67.89 | 358,742 | +0.18(+0.26%) |
Apr 17, 2023 | 67.17 | 67.74 | 67.09 | 67.71 | 564,006 | +0.35(+0.51%) |
Apr 14, 2023 | 67.50 | 68.24 | 66.82 | 67.36 | 657,451 | -0.33(-0.48%) |
Apr 13, 2023 | 67.12 | 67.89 | 66.89 | 67.69 | 766,136 | +0.93(+1.39%) |
Apr 12, 2023 | 68.43 | 68.57 | 66.65 | 66.76 | 638,380 | -1.06(-1.56%) |
Apr 11, 2023 | 67.83 | 68.21 | 67.51 | 67.82 | 333,029 | +0.29(+0.43%) |
Apr 10, 2023 | 66.25 | 67.55 | 66.17 | 67.53 | 941,121 | +0.79(+1.19%) |
Apr 06, 2023 | 66.39 | 66.86 | 65.83 | 66.74 | 753,409 | +0.05(+0.07%) |
Apr 05, 2023 | 67.51 | 67.55 | 66.25 | 66.69 | 839,296 | -1.28(-1.88%) |
Apr 04, 2023 | 69.11 | 69.13 | 67.65 | 67.97 | 813,633 | -0.89(-1.29%) |
Apr 03, 2023 | 68.93 | 69.14 | 68.22 | 68.86 | 753,098 | -0.45(-0.64%) |
Mar 31, 2023 | 68.26 | 69.38 | 68.21 | 69.30 | 742,663 | +1.20(+1.76%) |
Mar 30, 2023 | 68.28 | 68.62 | 67.76 | 68.10 | 665,642 | +0.62(+0.92%) |
Mar 29, 2023 | 66.82 | 67.64 | 66.54 | 67.48 | 1,201,304 | +1.60(+2.44%) |
Mar 28, 2023 | 65.94 | 66.08 | 65.40 | 65.88 | 441,413 | -0.18(-0.27%) |
Mar 27, 2023 | 66.68 | 66.92 | 65.70 | 66.05 | 626,934 | -0.13(-0.19%) |
Mar 24, 2023 | 65.99 | 66.21 | 65.13 | 66.18 | 470,558 | -0.22(-0.33%) |
Mar 23, 2023 | 66.67 | 67.85 | 65.69 | 66.40 | 511,743 | +0.49(+0.74%) |
Mar 22, 2023 | 67.31 | 68.15 | 65.73 | 65.91 | 604,550 | -1.47(-2.18%) |
Mar 21, 2023 | 66.85 | 67.61 | 66.78 | 67.38 | 529,848 | +1.41(+2.13%) |
Mar 20, 2023 | 65.70 | 66.35 | 65.36 | 65.97 | 601,024 | +0.40(+0.61%) |
Mar 17, 2023 | 66.49 | 66.66 | 65.13 | 65.57 | 1,180,832 | -1.17(-1.75%) |
Mar 16, 2023 | 64.87 | 66.93 | 64.66 | 66.74 | 2,995,192 | +1.40(+2.15%) |
Mar 15, 2023 | 64.91 | 65.41 | 64.08 | 65.34 | 4,116,842 | -1.00(-1.51%) |
Mar 14, 2023 | 66.58 | 67.06 | 65.44 | 66.33 | 1,197,077 | +1.13(+1.73%) |
Mar 13, 2023 | 64.56 | 66.01 | 63.74 | 65.21 | 1,609,149 | -1.07(-1.61%) |
Mar 10, 2023 | 67.92 | 68.27 | 65.70 | 66.28 | 1,639,618 | -2.01(-2.94%) |
Mar 09, 2023 | 70.28 | 70.88 | 68.14 | 68.28 | 1,326,752 | -2.38(-3.37%) |
Mar 08, 2023 | 70.23 | 70.74 | 69.90 | 70.67 | 918,106 | +0.53(+0.76%) |
Mar 07, 2023 | 71.23 | 71.57 | 70.10 | 70.13 | 724,720 | -1.00(-1.40%) |
Mar 06, 2023 | 71.97 | 72.47 | 71.07 | 71.13 | 1,035,379 | -0.60(-0.84%) |
Mar 03, 2023 | 70.68 | 71.93 | 70.54 | 71.73 | 1,657,992 | +1.45(+2.07%) |
Mar 02, 2023 | 69.00 | 70.44 | 68.83 | 70.28 | 604,673 | +0.58(+0.84%) |
Mar 01, 2023 | 69.93 | 70.35 | 69.48 | 69.70 | 646,035 | -0.23(-0.33%) |
Feb 28, 2023 | 69.73 | 70.54 | 69.70 | 69.92 | 568,666 | +0.12(+0.17%) |
Feb 27, 2023 | 70.33 | 70.70 | 69.71 | 69.81 | 918,597 | +0.31(+0.44%) |
Feb 24, 2023 | 69.46 | 69.74 | 69.06 | 69.50 | 818,409 | -1.38(-1.95%) |
Feb 23, 2023 | 71.16 | 71.26 | 69.70 | 70.88 | 684,854 | +0.63(+0.90%) |
Feb 22, 2023 | 70.23 | 70.81 | 69.76 | 70.25 | 670,786 | +0.16(+0.23%) |
Feb 21, 2023 | 71.36 | 71.77 | 70.04 | 70.09 | 986,516 | -2.36(-3.26%) |
Feb 17, 2023 | 72.77 | 72.82 | 71.71 | 72.46 | 535,219 | -0.88(-1.20%) |
Feb 16, 2023 | 73.81 | 74.48 | 73.30 | 73.34 | 633,766 | -1.75(-2.33%) |
Feb 15, 2023 | 73.85 | 75.11 | 73.79 | 75.09 | 442,702 | +0.72(+0.97%) |
Feb 14, 2023 | 73.18 | 74.72 | 72.73 | 74.36 | 722,856 | +0.68(+0.93%) |
Feb 13, 2023 | 72.70 | 73.75 | 72.27 | 73.68 | 499,644 | +1.25(+1.72%) |
Feb 10, 2023 | 72.67 | 72.92 | 71.96 | 72.44 | 634,904 | -0.90(-1.23%) |
Feb 09, 2023 | 74.89 | 75.33 | 73.00 | 73.34 | 428,733 | -0.45(-0.62%) |
Feb 08, 2023 | 74.67 | 74.96 | 73.55 | 73.79 | 918,514 | -1.17(-1.56%) |
Feb 07, 2023 | 73.49 | 75.26 | 73.05 | 74.96 | 547,939 | +1.47(+2.00%) |
Feb 06, 2023 | 73.58 | 74.20 | 73.21 | 73.48 | 1,083,330 | -1.02(-1.37%) |
Feb 03, 2023 | 74.36 | 75.95 | 74.15 | 74.50 | 619,707 | -1.50(-1.98%) |
Feb 02, 2023 | 75.20 | 76.67 | 74.93 | 76.00 | 2,135,783 | +2.27(+3.08%) |
Feb 01, 2023 | 71.33 | 74.23 | 71.29 | 73.73 | 929,408 | +2.15(+3.00%) |
Jan 31, 2023 | 70.12 | 71.60 | 70.10 | 71.59 | 309,883 | +1.61(+2.30%) |
Jan 30, 2023 | 70.64 | 71.19 | 69.92 | 69.97 | 543,249 | -1.52(-2.13%) |
Jan 27, 2023 | 70.67 | 72.07 | 70.54 | 71.50 | 404,041 | +0.40(+0.56%) |
Jan 26, 2023 | 70.94 | 71.19 | 69.96 | 71.10 | 414,421 | +1.12(+1.60%) |
Jan 25, 2023 | 68.87 | 70.13 | 68.15 | 69.98 | 413,735 | +0.12(+0.17%) |
Jan 24, 2023 | 69.73 | 70.34 | 69.58 | 69.86 | 423,967 | -0.39(-0.55%) |
Jan 23, 2023 | 68.53 | 70.45 | 68.51 | 70.25 | 1,460,418 | +2.01(+2.94%) |
Jan 20, 2023 | 66.65 | 68.31 | 66.35 | 68.24 | 275,872 | +2.16(+3.26%) |
Jan 19, 2023 | 66.64 | 66.74 | 65.70 | 66.09 | 153,916 | -1.32(-1.95%) |
Jan 18, 2023 | 68.76 | 69.40 | 67.35 | 67.40 | 340,102 | -0.76(-1.12%) |
Jan 17, 2023 | 67.76 | 68.35 | 67.60 | 68.16 | 405,711 | +0.34(+0.50%) |
Jan 13, 2023 | 66.51 | 67.88 | 66.51 | 67.83 | 126,578 | +0.31(+0.45%) |
Jan 12, 2023 | 67.23 | 67.78 | 66.09 | 67.52 | 95,723 | +0.63(+0.95%) |
Jan 11, 2023 | 65.97 | 66.90 | 65.75 | 66.89 | 183,140 | +1.11(+1.68%) |
Jan 10, 2023 | 64.54 | 65.80 | 64.49 | 65.78 | 129,124 | +0.90(+1.39%) |
Jan 09, 2023 | 64.68 | 65.87 | 64.55 | 64.88 | 165,437 | +0.87(+1.36%) |
Jan 06, 2023 | 62.89 | 64.28 | 62.03 | 64.01 | 149,604 | +1.70(+2.73%) |
Jan 05, 2023 | 62.50 | 62.74 | 61.95 | 62.31 | 118,508 | -0.89(-1.41%) |
Jan 04, 2023 | 62.31 | 63.47 | 62.06 | 63.20 | 211,824 | +1.74(+2.83%) |
Jan 03, 2023 | 62.53 | 62.97 | 60.95 | 61.46 | 621,481 | -0.17(-0.27%) |
Dec 30, 2022 | 60.91 | 61.66 | 60.63 | 61.63 | 298,504 | -0.15(-0.24%) |
Dec 29, 2022 | 60.54 | 61.90 | 60.37 | 61.78 | 366,290 | +1.97(+3.29%) |
Dec 28, 2022 | 60.70 | 61.01 | 59.77 | 59.81 | 497,858 | -1.01(-1.66%) |
Dec 27, 2022 | 61.29 | 61.39 | 60.58 | 60.82 | 422,177 | -0.70(-1.14%) |
Dec 23, 2022 | 61.11 | 61.52 | 60.55 | 61.52 | 480,354 | +0.13(+0.21%) |
Dec 22, 2022 | 62.14 | 62.14 | 60.12 | 61.39 | 644,425 | -1.64(-2.60%) |
Dec 21, 2022 | 62.24 | 63.26 | 62.24 | 63.03 | 254,059 | +1.33(+2.16%) |
Dec 20, 2022 | 61.30 | 62.25 | 61.15 | 61.70 | 149,818 | -0.06(-0.10%) |
Dec 19, 2022 | 62.92 | 62.92 | 61.41 | 61.76 | 478,027 | -1.12(-1.77%) |
Dec 16, 2022 | 63.14 | 63.71 | 62.48 | 62.87 | 305,764 | -0.88(-1.38%) |
Dec 15, 2022 | 64.72 | 64.72 | 63.49 | 63.75 | 162,318 | -2.12(-3.22%) |
Dec 14, 2022 | 66.49 | 67.00 | 65.20 | 65.87 | 183,979 | -0.58(-0.88%) |
Dec 13, 2022 | 68.30 | 68.51 | 65.81 | 66.46 | 215,885 | +0.94(+1.43%) |
Dec 12, 2022 | 64.41 | 65.52 | 64.02 | 65.52 | 130,430 | +1.07(+1.65%) |
Dec 09, 2022 | 64.72 | 65.25 | 64.33 | 64.45 | 130,957 | -0.51(-0.79%) |
Dec 08, 2022 | 64.56 | 65.30 | 64.19 | 64.96 | 83,102 | +0.93(+1.45%) |
Dec 07, 2022 | 63.96 | 64.46 | 63.62 | 64.04 | 117,513 | -0.29(-0.45%) |
Dec 06, 2022 | 65.53 | 65.55 | 63.77 | 64.32 | 295,685 | -1.30(-1.99%) |
Dec 05, 2022 | 66.73 | 66.86 | 65.27 | 65.63 | 188,282 | -1.64(-2.44%) |
Dec 02, 2022 | 66.27 | 67.49 | 66.23 | 67.26 | 413,197 | -0.31(-0.45%) |
Dec 01, 2022 | 67.62 | 68.14 | 66.92 | 67.57 | 395,214 | +0.18(+0.26%) |
Nov 30, 2022 | 64.85 | 67.39 | 64.40 | 67.39 | 343,715 | +2.68(+4.15%) |
Nov 29, 2022 | 64.69 | 65.19 | 64.44 | 64.71 | 255,931 | +0.11(+0.17%) |
Nov 28, 2022 | 65.38 | 65.70 | 64.36 | 64.60 | 162,090 | -1.35(-2.05%) |
Nov 25, 2022 | 65.84 | 66.12 | 65.75 | 65.95 | 52,491 | -0.15(-0.22%) |
Nov 23, 2022 | 65.32 | 66.31 | 65.32 | 66.10 | 609,753 | +0.67(+1.03%) |
Nov 22, 2022 | 64.57 | 65.44 | 64.04 | 65.43 | 165,548 | +1.15(+1.80%) |
Nov 21, 2022 | 64.50 | 64.56 | 63.97 | 64.27 | 341,514 | -0.74(-1.14%) |
Nov 18, 2022 | 65.96 | 66.07 | 64.42 | 65.01 | 153,382 | +0.00(+0.00%) |
Nov 17, 2022 | 64.22 | 65.21 | 64.01 | 65.01 | 827,491 | -0.57(-0.87%) |
Nov 16, 2022 | 66.48 | 66.61 | 65.34 | 65.59 | 271,162 | -1.86(-2.75%) |
Nov 15, 2022 | 67.85 | 68.20 | 66.75 | 67.44 | 417,024 | +1.36(+2.06%) |
Nov 14, 2022 | 66.74 | 67.22 | 66.02 | 66.08 | 370,840 | -1.01(-1.50%) |
Nov 11, 2022 | 65.50 | 67.61 | 65.50 | 67.09 | 743,156 | +1.87(+2.86%) |
Nov 10, 2022 | 62.91 | 65.31 | 62.91 | 65.22 | 1,013,616 | +5.32(+8.88%) |
Nov 09, 2022 | 60.89 | 61.12 | 59.80 | 59.90 | 426,160 | -1.65(-2.68%) |
Nov 08, 2022 | 61.22 | 62.24 | 60.57 | 61.55 | 638,548 | +0.82(+1.35%) |
Nov 07, 2022 | 60.69 | 60.88 | 59.71 | 60.73 | 124,307 | +0.43(+0.72%) |
Nov 04, 2022 | 60.62 | 60.92 | 59.05 | 60.30 | 323,698 | +1.14(+1.94%) |
Nov 03, 2022 | 58.65 | 59.87 | 58.13 | 59.15 | 423,501 | -0.60(-1.01%) |
Nov 02, 2022 | 61.93 | 59.71 | 59.75 | 1,185,932 | -2.09(-3.38%) | |
Nov 01, 2022 | 63.01 | 63.25 | 61.82 | 61.85 | 1,342,474 | +0.28(+0.45%) |
Oct 31, 2022 | 61.75 | 62.05 | 61.18 | 61.57 | 385,786 | -0.50(-0.81%) |
Oct 28, 2022 | 60.49 | 62.13 | 60.20 | 62.07 | 589,393 | +1.50(+2.48%) |
Oct 27, 2022 | 61.37 | 61.82 | 60.46 | 60.57 | 501,147 | -0.36(-0.58%) |
Oct 26, 2022 | 60.64 | 62.42 | 60.48 | 60.93 | 276,086 | -0.17(-0.27%) |
Oct 25, 2022 | 59.50 | 61.23 | 59.50 | 61.10 | 508,370 | +1.80(+3.03%) |
Oct 24, 2022 | 58.91 | 59.52 | 57.93 | 59.30 | 314,548 | +0.42(+0.72%) |
Oct 21, 2022 | 56.99 | 58.99 | 56.67 | 58.87 | 348,870 | +1.68(+2.93%) |
Oct 20, 2022 | 57.46 | 58.80 | 57.04 | 57.20 | 304,295 | -0.27(-0.46%) |
Oct 19, 2022 | 57.71 | 58.31 | 56.96 | 57.46 | 452,193 | -0.70(-1.20%) |
Oct 18, 2022 | 58.94 | 59.23 | 57.46 | 58.16 | 291,446 | +0.93(+1.62%) |
Oct 17, 2022 | 56.88 | 57.61 | 56.88 | 57.24 | 575,827 | +1.73(+3.11%) |
Oct 14, 2022 | 57.99 | 58.22 | 55.39 | 55.51 | 668,293 | -1.79(-3.12%) |
Oct 13, 2022 | 54.48 | 57.70 | 53.89 | 57.30 | 804,914 | +0.92(+1.63%) |
Oct 12, 2022 | 56.43 | 56.74 | 55.71 | 56.38 | 327,723 | +0.04(+0.07%) |
Oct 11, 2022 | 57.07 | 57.51 | 55.75 | 56.34 | 308,181 | -1.08(-1.87%) |
Oct 10, 2022 | 58.77 | 58.81 | 56.73 | 57.41 | 671,778 | -1.32(-2.25%) |
Oct 07, 2022 | 59.85 | 59.99 | 58.35 | 58.74 | 697,865 | -2.19(-3.60%) |
Oct 06, 2022 | 60.89 | 61.95 | 60.45 | 60.93 | 436,171 | -0.25(-0.40%) |
Oct 05, 2022 | 60.21 | 61.55 | 59.60 | 61.17 | 673,758 | -0.13(-0.21%) |
Oct 04, 2022 | 59.90 | 61.34 | 59.90 | 61.30 | 1,020,302 | +2.99(+5.13%) |
Oct 03, 2022 | 57.22 | 58.74 | 56.58 | 58.31 | 533,941 | +1.67(+2.94%) |
Sep 30, 2022 | 57.39 | 58.42 | 56.59 | 56.64 | 318,219 | -1.25(-2.17%) |
Sep 29, 2022 | 58.62 | 58.63 | 57.26 | 57.90 | 425,530 | -1.76(-2.95%) |
Sep 28, 2022 | 58.10 | 59.94 | 57.90 | 59.65 | 463,778 | +1.70(+2.93%) |
Sep 27, 2022 | 58.59 | 59.09 | 57.29 | 57.96 | 1,184,478 | +0.42(+0.74%) |
Sep 26, 2022 | 58.30 | 59.33 | 57.48 | 57.53 | 429,594 | -0.74(-1.27%) |
Sep 23, 2022 | 58.63 | 58.83 | 57.23 | 58.27 | 364,611 | -1.28(-2.15%) |
Sep 22, 2022 | 61.17 | 61.42 | 59.32 | 59.56 | 742,001 | -1.80(-2.93%) |
Sep 21, 2022 | 62.97 | 63.95 | 61.34 | 61.35 | 545,090 | -1.36(-2.17%) |
Sep 20, 2022 | 63.31 | 63.45 | 62.31 | 62.71 | 175,072 | -1.23(-1.93%) |
Sep 19, 2022 | 62.54 | 64.03 | 62.54 | 63.95 | 347,159 | +0.66(+1.05%) |
Sep 16, 2022 | 63.01 | 63.44 | 62.32 | 63.29 | 364,920 | -0.79(-1.23%) |
Sep 15, 2022 | 64.13 | 65.62 | 63.82 | 64.07 | 183,609 | -0.48(-0.75%) |
Sep 14, 2022 | 64.25 | 64.72 | 63.38 | 64.56 | 189,304 | +0.45(+0.71%) |
Sep 13, 2022 | 65.10 | 65.51 | 63.88 | 64.10 | 359,350 | -3.45(-5.11%) |
Sep 12, 2022 | 67.22 | 67.79 | 66.86 | 67.55 | 406,112 | +0.76(+1.14%) |
Sep 09, 2022 | 66.01 | 66.95 | 66.01 | 66.80 | 354,582 | +1.41(+2.16%) |
Sep 08, 2022 | 63.63 | 65.40 | 63.38 | 65.39 | 354,895 | +1.05(+1.64%) |
Sep 07, 2022 | 62.45 | 64.52 | 62.45 | 64.33 | 346,587 | +1.83(+2.93%) |
Sep 06, 2022 | 63.04 | 63.15 | 61.71 | 62.50 | 241,789 | -0.32(-0.50%) |
Sep 02, 2022 | 64.14 | 64.40 | 62.47 | 62.81 | 298,745 | -0.41(-0.65%) |
Sep 01, 2022 | 62.72 | 63.26 | 61.53 | 63.23 | 837,101 | -0.35(-0.54%) |
Aug 31, 2022 | 64.61 | 65.00 | 63.49 | 63.57 | 392,106 | -0.64(-1.00%) |
Aug 30, 2022 | 65.32 | 65.66 | 63.46 | 64.21 | 593,684 | -0.62(-0.96%) |
Aug 29, 2022 | 64.69 | 65.56 | 64.56 | 64.83 | 1,100,782 | -0.64(-0.98%) |
Aug 26, 2022 | 68.70 | 68.79 | 65.46 | 65.47 | 441,210 | -3.11(-4.53%) |
Aug 25, 2022 | 67.36 | 68.60 | 67.30 | 68.58 | 168,425 | +1.70(+2.54%) |
Aug 24, 2022 | 66.19 | 67.35 | 66.05 | 66.88 | 212,057 | +0.74(+1.12%) |
Aug 23, 2022 | 65.85 | 66.93 | 65.85 | 66.14 | 334,228 | +0.32(+0.48%) |
Aug 22, 2022 | 66.68 | 66.77 | 65.64 | 65.83 | 399,995 | -2.27(-3.33%) |
Aug 19, 2022 | 69.44 | 69.44 | 67.85 | 68.10 | 260,422 | -2.06(-2.94%) |
Aug 18, 2022 | 69.84 | 70.35 | 69.56 | 70.16 | 291,627 | +0.36(+0.52%) |
Aug 17, 2022 | 70.08 | 70.40 | 69.17 | 69.79 | 1,022,878 | -1.38(-1.94%) |
Aug 16, 2022 | 70.97 | 71.62 | 70.21 | 71.17 | 139,936 | -0.04(-0.06%) |
Aug 15, 2022 | 70.54 | 71.41 | 70.54 | 71.21 | 127,207 | +0.11(+0.15%) |
Aug 12, 2022 | 69.97 | 71.10 | 69.71 | 71.10 | 355,524 | +1.64(+2.36%) |
Aug 11, 2022 | 70.25 | 70.95 | 69.30 | 69.47 | 1,128,700 | +0.15(+0.21%) |
Aug 10, 2022 | 68.66 | 69.51 | 68.38 | 69.32 | 366,423 | +2.48(+3.72%) |
Aug 09, 2022 | 67.81 | 67.81 | 66.40 | 66.83 | 141,118 | -1.61(-2.35%) |
Aug 08, 2022 | 68.60 | 69.53 | 68.20 | 68.44 | 429,709 | +0.12(+0.17%) |
Aug 05, 2022 | 67.41 | 68.82 | 67.39 | 68.32 | 205,966 | -0.11(-0.16%) |
Aug 04, 2022 | 68.03 | 68.52 | 67.74 | 68.43 | 539,099 | +0.28(+0.40%) |
Aug 03, 2022 | 67.33 | 68.33 | 67.03 | 68.16 | 196,408 | +1.12(+1.68%) |
Aug 02, 2022 | 66.48 | 67.91 | 66.29 | 67.03 | 196,692 | +0.04(+0.06%) |
Aug 01, 2022 | 66.30 | 67.53 | 65.79 | 66.99 | 586,284 | +0.13(+0.19%) |
Jul 29, 2022 | 65.77 | 67.10 | 65.49 | 66.86 | 1,357,201 | +0.89(+1.34%) |
Jul 28, 2022 | 64.83 | 66.02 | 63.98 | 65.98 | 1,212,653 | +1.48(+2.29%) |
Jul 27, 2022 | 62.76 | 64.86 | 62.66 | 64.50 | 658,281 | +2.75(+4.45%) |
Jul 26, 2022 | 62.75 | 62.75 | 61.63 | 61.75 | 533,602 | -1.41(-2.23%) |
Jul 25, 2022 | 63.32 | 63.32 | 62.47 | 63.16 | 673,433 | -0.21(-0.33%) |
Jul 22, 2022 | 64.51 | 64.96 | 62.88 | 63.36 | 424,047 | -1.28(-1.98%) |
Jul 21, 2022 | 63.66 | 64.68 | 63.05 | 64.65 | 556,739 | +0.70(+1.09%) |
Jul 20, 2022 | 62.34 | 64.10 | 62.29 | 63.95 | 420,963 | +1.59(+2.55%) |
Jul 19, 2022 | 60.82 | 62.44 | 60.82 | 62.36 | 467,005 | +2.51(+4.20%) |
Jul 18, 2022 | 60.58 | 61.27 | 59.61 | 59.84 | 201,954 | +0.15(+0.25%) |
Jul 15, 2022 | 58.86 | 59.73 | 58.09 | 59.70 | 317,362 | +1.62(+2.78%) |
Jul 14, 2022 | 57.66 | 58.28 | 56.92 | 58.08 | 233,752 | -0.35(-0.61%) |
Jul 13, 2022 | 57.30 | 58.82 | 56.91 | 58.43 | 634,370 | -0.13(-0.22%) |
Jul 12, 2022 | 58.97 | 59.66 | 58.24 | 58.56 | 2,608,218 | -0.41(-0.70%) |
Jul 11, 2022 | 59.68 | 59.82 | 58.64 | 58.98 | 876,075 | -1.52(-2.51%) |
Jul 08, 2022 | 60.17 | 61.03 | 59.60 | 60.50 | 423,011 | -0.21(-0.34%) |
Jul 07, 2022 | 59.50 | 60.84 | 59.50 | 60.70 | 350,612 | +1.85(+3.15%) |
Jul 06, 2022 | 59.18 | 59.72 | 58.32 | 58.85 | 152,061 | -0.33(-0.55%) |
Jul 05, 2022 | 57.01 | 59.20 | 56.58 | 59.17 | 423,048 | +0.92(+1.57%) |
Jul 01, 2022 | 57.48 | 58.47 | 57.03 | 58.26 | 1,057,548 | +0.47(+0.82%) |
Jun 30, 2022 | 57.66 | 58.63 | 56.55 | 57.78 | 701,537 | -0.79(-1.35%) |
Jun 29, 2022 | 59.18 | 59.20 | 57.98 | 58.57 | 575,578 | -1.04(-1.74%) |
Jun 28, 2022 | 61.69 | 62.31 | 59.55 | 59.61 | 439,402 | -1.62(-2.64%) |
Jun 27, 2022 | 61.96 | 62.16 | 60.82 | 61.23 | 392,855 | -0.48(-0.78%) |
Jun 24, 2022 | 59.70 | 61.73 | 59.60 | 61.71 | 658,231 | +2.75(+4.67%) |
Jun 23, 2022 | 58.52 | 59.12 | 57.77 | 58.96 | 635,404 | +0.88(+1.51%) |
Jun 22, 2022 | 57.28 | 58.86 | 57.18 | 58.08 | 522,633 | -0.17(-0.29%) |
Jun 21, 2022 | 58.40 | 59.15 | 58.18 | 58.25 | 634,436 | +0.99(+1.74%) |
Jun 17, 2022 | 56.42 | 57.85 | 55.87 | 57.25 | 876,523 | +1.00(+1.78%) |
Jun 16, 2022 | 57.96 | 58.08 | 55.67 | 56.25 | 1,087,009 | -3.55(-5.94%) |
Jun 15, 2022 | 59.26 | 60.75 | 58.44 | 59.80 | 842,425 | +1.37(+2.34%) |
Jun 14, 2022 | 58.89 | 59.15 | 57.85 | 58.43 | 478,626 | +0.05(+0.08%) |
Jun 13, 2022 | 60.14 | 60.47 | 58.12 | 58.38 | 1,139,795 | -4.09(-6.55%) |
Jun 10, 2022 | 63.84 | 64.34 | 62.42 | 62.48 | 1,545,003 | -2.85(-4.37%) |
Jun 09, 2022 | 66.81 | 67.26 | 65.31 | 65.33 | 296,518 | -1.94(-2.88%) |
Jun 08, 2022 | 67.85 | 68.40 | 67.06 | 67.27 | 215,720 | -1.00(-1.47%) |
Jun 07, 2022 | 66.66 | 68.38 | 66.42 | 68.28 | 218,862 | +0.75(+1.11%) |
Jun 06, 2022 | 68.16 | 68.50 | 67.24 | 67.53 | 333,902 | +0.43(+0.65%) |
Jun 03, 2022 | 67.56 | 67.94 | 66.78 | 67.09 | 385,067 | -1.57(-2.29%) |
Jun 02, 2022 | 66.10 | 68.70 | 66.10 | 68.67 | 543,219 | +2.62(+3.96%) |