Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.59 | 68.77 | 65.71 | 66.05 | 2,510,084 | +0.80(+1.23%) |
Apr 27, 2023 | 64.10 | 65.55 | 63.33 | 65.24 | 1,018,295 | +1.33(+2.09%) |
Apr 26, 2023 | 64.37 | 64.94 | 63.72 | 63.91 | 1,062,371 | -0.32(-0.50%) |
Apr 25, 2023 | 68.09 | 68.09 | 63.85 | 64.23 | 1,187,538 | -4.34(-6.32%) |
Apr 24, 2023 | 67.56 | 68.77 | 67.01 | 68.57 | 1,371,556 | +1.04(+1.54%) |
Apr 21, 2023 | 67.01 | 67.61 | 66.47 | 67.52 | 519,158 | +0.71(+1.06%) |
Apr 20, 2023 | 66.68 | 67.34 | 65.94 | 66.81 | 538,810 | +0.13(+0.20%) |
Apr 19, 2023 | 66.35 | 66.70 | 65.09 | 66.68 | 701,565 | +0.28(+0.43%) |
Apr 18, 2023 | 65.22 | 66.44 | 64.66 | 66.40 | 712,660 | +1.28(+1.96%) |
Apr 17, 2023 | 66.46 | 66.81 | 65.01 | 65.12 | 617,863 | -1.28(-1.92%) |
Apr 14, 2023 | 67.02 | 67.56 | 65.98 | 66.40 | 579,496 | -0.35(-0.52%) |
Apr 13, 2023 | 67.42 | 67.42 | 66.34 | 66.75 | 611,840 | -0.59(-0.87%) |
Apr 12, 2023 | 69.31 | 69.54 | 67.19 | 67.33 | 790,053 | -1.25(-1.82%) |
Apr 11, 2023 | 67.34 | 69.03 | 67.29 | 68.58 | 485,567 | +1.55(+2.32%) |
Apr 10, 2023 | 66.37 | 67.69 | 66.37 | 67.03 | 550,523 | +0.48(+0.73%) |
Apr 06, 2023 | 66.66 | 67.16 | 65.65 | 66.55 | 432,364 | -0.26(-0.38%) |
Apr 05, 2023 | 67.22 | 67.27 | 66.02 | 66.80 | 670,741 | -1.00(-1.48%) |
Apr 04, 2023 | 69.01 | 69.04 | 66.86 | 67.81 | 568,822 | -0.83(-1.21%) |
Apr 03, 2023 | 68.37 | 68.75 | 68.37 | 68.64 | 962,728 | +0.56(+0.82%) |
Mar 31, 2023 | 66.38 | 68.11 | 66.13 | 68.08 | 606,453 | +2.03(+3.07%) |
Mar 30, 2023 | 65.38 | 66.61 | 65.37 | 66.06 | 670,667 | +0.73(+1.12%) |
Mar 29, 2023 | 67.28 | 67.28 | 64.72 | 65.33 | 988,681 | -1.57(-2.35%) |
Mar 28, 2023 | 66.42 | 67.59 | 66.14 | 66.90 | 551,844 | +0.97(+1.46%) |
Mar 27, 2023 | 66.64 | 66.64 | 65.35 | 65.93 | 822,725 | -0.25(-0.37%) |
Mar 24, 2023 | 65.94 | 66.84 | 65.43 | 66.18 | 710,575 | -0.17(-0.26%) |
Mar 23, 2023 | 67.46 | 68.07 | 65.73 | 66.35 | 683,490 | -0.67(-1.00%) |
Mar 22, 2023 | 67.31 | 68.52 | 66.97 | 67.02 | 650,952 | -0.49(-0.73%) |
Mar 21, 2023 | 67.86 | 68.32 | 66.77 | 67.51 | 517,596 | +0.80(+1.19%) |
Mar 20, 2023 | 66.79 | 67.06 | 65.71 | 66.72 | 763,027 | +0.27(+0.41%) |
Mar 17, 2023 | 65.95 | 66.81 | 64.87 | 66.44 | 2,464,505 | +0.16(+0.24%) |
Mar 16, 2023 | 66.01 | 66.91 | 65.48 | 66.28 | 752,563 | -0.25(-0.37%) |
Mar 15, 2023 | 64.74 | 66.68 | 64.56 | 66.53 | 1,093,929 | +0.20(+0.30%) |
Mar 14, 2023 | 66.96 | 67.43 | 65.87 | 66.33 | 981,874 | +0.73(+1.11%) |
Mar 13, 2023 | 65.08 | 66.86 | 64.54 | 65.60 | 1,143,290 | -0.68(-1.03%) |
Mar 10, 2023 | 67.81 | 67.81 | 65.72 | 66.28 | 702,747 | -1.69(-2.48%) |
Mar 09, 2023 | 69.46 | 69.90 | 67.76 | 67.97 | 565,942 | -1.37(-1.98%) |
Mar 08, 2023 | 68.69 | 69.42 | 68.36 | 69.34 | 997,895 | +0.66(+0.96%) |
Mar 07, 2023 | 68.92 | 70.08 | 68.62 | 68.68 | 765,077 | +0.01(+0.01%) |
Mar 06, 2023 | 70.29 | 70.78 | 68.31 | 68.67 | 854,681 | -1.84(-2.60%) |
Mar 03, 2023 | 71.35 | 71.44 | 70.07 | 70.51 | 640,891 | -0.32(-0.45%) |
Mar 02, 2023 | 70.05 | 71.23 | 70.05 | 70.82 | 545,694 | +0.20(+0.28%) |
Mar 01, 2023 | 70.58 | 71.58 | 69.54 | 70.63 | 823,274 | -0.03(-0.04%) |
Feb 28, 2023 | 69.50 | 71.44 | 69.50 | 70.66 | 1,051,480 | +1.25(+1.80%) |
Feb 27, 2023 | 69.86 | 70.55 | 69.10 | 69.41 | 1,245,524 | +0.22(+0.33%) |
Feb 24, 2023 | 66.57 | 71.67 | 66.43 | 69.18 | 1,914,879 | +0.09(+0.14%) |
Feb 23, 2023 | 68.58 | 69.67 | 68.29 | 69.09 | 1,662,867 | +0.15(+0.22%) |
Feb 22, 2023 | 68.83 | 70.27 | 68.69 | 68.94 | 911,254 | +0.10(+0.15%) |
Feb 21, 2023 | 71.61 | 71.81 | 68.83 | 68.84 | 1,289,858 | -4.11(-5.64%) |
Feb 17, 2023 | 72.40 | 73.80 | 72.34 | 72.95 | 559,464 | +0.11(+0.15%) |
Feb 16, 2023 | 73.09 | 74.17 | 72.44 | 72.84 | 484,599 | -1.14(-1.55%) |
Feb 15, 2023 | 72.75 | 74.00 | 72.52 | 73.98 | 438,435 | +0.64(+0.87%) |
Feb 14, 2023 | 73.58 | 74.66 | 72.55 | 73.35 | 532,552 | -0.56(-0.76%) |
Feb 13, 2023 | 72.66 | 74.28 | 72.27 | 73.91 | 581,713 | +1.37(+1.89%) |
Feb 10, 2023 | 72.43 | 73.43 | 72.09 | 72.54 | 564,259 | -0.26(-0.36%) |
Feb 09, 2023 | 73.96 | 74.56 | 72.65 | 72.80 | 593,589 | +0.01(+0.01%) |
Feb 08, 2023 | 75.21 | 75.94 | 72.68 | 72.79 | 953,725 | -2.95(-3.90%) |
Feb 07, 2023 | 75.29 | 76.74 | 74.95 | 75.74 | 596,975 | -0.22(-0.30%) |
Feb 06, 2023 | 76.15 | 77.88 | 74.44 | 75.97 | 978,916 | -3.00(-3.80%) |
Feb 03, 2023 | 78.88 | 80.52 | 78.23 | 78.97 | 653,248 | -0.92(-1.15%) |
Feb 02, 2023 | 79.67 | 81.31 | 79.33 | 79.89 | 808,770 | +0.25(+0.32%) |
Feb 01, 2023 | 77.94 | 80.39 | 77.78 | 79.63 | 485,209 | +1.50(+1.92%) |
Jan 31, 2023 | 77.36 | 78.15 | 76.44 | 78.13 | 722,169 | +1.27(+1.65%) |
Jan 30, 2023 | 75.88 | 77.38 | 75.85 | 76.87 | 549,600 | +0.66(+0.86%) |
Jan 27, 2023 | 75.75 | 76.29 | 75.43 | 76.21 | 664,795 | +0.68(+0.91%) |
Jan 26, 2023 | 74.78 | 76.05 | 74.13 | 75.53 | 1,032,653 | -0.88(-1.15%) |
Jan 25, 2023 | 75.56 | 76.81 | 75.10 | 76.41 | 527,353 | +0.18(+0.23%) |
Jan 24, 2023 | 77.95 | 78.38 | 75.41 | 76.23 | 765,657 | -2.04(-2.61%) |
Jan 23, 2023 | 76.30 | 78.46 | 76.22 | 78.28 | 661,991 | +2.02(+2.64%) |
Jan 20, 2023 | 74.24 | 76.60 | 73.78 | 76.26 | 428,625 | +2.00(+2.69%) |
Jan 19, 2023 | 74.71 | 75.42 | 74.01 | 74.26 | 585,125 | -1.08(-1.43%) |
Jan 18, 2023 | 77.21 | 77.92 | 75.31 | 75.34 | 550,278 | -1.53(-1.99%) |
Jan 17, 2023 | 77.98 | 78.63 | 76.83 | 76.87 | 728,733 | -1.64(-2.09%) |
Jan 13, 2023 | 77.70 | 78.69 | 77.67 | 78.51 | 314,956 | +0.86(+1.11%) |
Jan 12, 2023 | 78.34 | 78.34 | 76.71 | 77.65 | 458,383 | -0.45(-0.58%) |
Jan 11, 2023 | 77.01 | 78.13 | 76.57 | 78.10 | 783,462 | +1.61(+2.11%) |
Jan 10, 2023 | 77.08 | 78.01 | 75.52 | 76.48 | 537,987 | -1.06(-1.37%) |
Jan 09, 2023 | 74.10 | 77.71 | 72.89 | 77.54 | 925,517 | +3.48(+4.69%) |
Jan 06, 2023 | 74.04 | 74.92 | 73.40 | 74.07 | 506,749 | +0.58(+0.79%) |
Jan 05, 2023 | 72.59 | 73.64 | 71.91 | 73.49 | 613,598 | +0.18(+0.24%) |
Jan 04, 2023 | 70.52 | 73.73 | 70.52 | 73.31 | 571,426 | +3.21(+4.57%) |
Jan 03, 2023 | 70.47 | 71.11 | 69.52 | 70.10 | 695,247 | +0.18(+0.25%) |
Dec 30, 2022 | 70.19 | 70.81 | 69.54 | 69.92 | 465,216 | -0.71(-1.01%) |
Dec 29, 2022 | 69.91 | 70.93 | 69.72 | 70.64 | 550,202 | +1.16(+1.67%) |
Dec 28, 2022 | 70.79 | 71.37 | 68.57 | 69.47 | 691,924 | -1.32(-1.87%) |
Dec 27, 2022 | 68.93 | 70.83 | 68.47 | 70.80 | 801,950 | +2.04(+2.97%) |
Dec 23, 2022 | 67.41 | 68.75 | 66.93 | 68.75 | 393,297 | +1.23(+1.82%) |
Dec 22, 2022 | 65.86 | 67.53 | 65.74 | 67.53 | 598,455 | +1.07(+1.61%) |
Dec 21, 2022 | 66.06 | 67.47 | 65.43 | 66.46 | 560,672 | +1.34(+2.06%) |
Dec 20, 2022 | 65.00 | 65.98 | 64.33 | 65.12 | 819,170 | +0.02(+0.03%) |
Dec 19, 2022 | 64.96 | 65.56 | 64.39 | 65.10 | 650,493 | +0.14(+0.22%) |
Dec 16, 2022 | 64.69 | 65.69 | 64.38 | 64.96 | 828,719 | -0.65(-0.99%) |
Dec 15, 2022 | 65.41 | 66.23 | 64.95 | 65.60 | 673,393 | -1.00(-1.51%) |
Dec 14, 2022 | 67.68 | 68.24 | 66.10 | 66.61 | 482,197 | -1.03(-1.52%) |
Dec 13, 2022 | 70.28 | 70.59 | 67.22 | 67.64 | 839,772 | -0.72(-1.06%) |
Dec 12, 2022 | 67.45 | 68.64 | 66.86 | 68.36 | 565,169 | +1.08(+1.60%) |
Dec 09, 2022 | 67.18 | 68.68 | 66.68 | 67.28 | 409,729 | -0.57(-0.84%) |
Dec 08, 2022 | 67.42 | 68.56 | 67.27 | 67.85 | 435,081 | +0.56(+0.84%) |
Dec 07, 2022 | 66.59 | 68.27 | 66.39 | 67.29 | 414,297 | +0.53(+0.80%) |
Dec 06, 2022 | 67.76 | 68.32 | 66.05 | 66.76 | 617,022 | -1.04(-1.53%) |
Dec 05, 2022 | 67.55 | 68.08 | 66.36 | 67.80 | 743,911 | -0.75(-1.09%) |
Dec 02, 2022 | 67.83 | 69.18 | 67.47 | 68.55 | 474,864 | +0.07(+0.10%) |
Dec 01, 2022 | 68.58 | 69.60 | 68.18 | 68.48 | 514,033 | +0.03(+0.04%) |
Nov 30, 2022 | 68.67 | 68.68 | 66.52 | 68.45 | 699,828 | -0.08(-0.12%) |
Nov 29, 2022 | 68.58 | 69.50 | 68.17 | 68.54 | 568,931 | +0.13(+0.19%) |
Nov 28, 2022 | 68.91 | 69.93 | 68.33 | 68.41 | 538,382 | -1.30(-1.87%) |
Nov 25, 2022 | 69.51 | 70.49 | 69.51 | 69.71 | 243,682 | -0.16(-0.23%) |
Nov 23, 2022 | 69.84 | 70.52 | 69.18 | 69.87 | 370,590 | -0.13(-0.19%) |
Nov 22, 2022 | 69.04 | 70.03 | 68.73 | 70.00 | 639,984 | +1.74(+2.56%) |
Nov 21, 2022 | 68.69 | 69.74 | 66.74 | 68.25 | 905,137 | -1.22(-1.75%) |
Nov 18, 2022 | 67.97 | 69.87 | 67.61 | 69.47 | 1,198,575 | +3.44(+5.21%) |
Nov 17, 2022 | 64.21 | 66.03 | 63.52 | 66.03 | 1,080,088 | +0.51(+0.78%) |
Nov 16, 2022 | 67.26 | 67.94 | 65.39 | 65.52 | 802,706 | -3.18(-4.63%) |
Nov 15, 2022 | 66.84 | 68.73 | 66.27 | 68.70 | 755,694 | +3.36(+5.14%) |
Nov 14, 2022 | 67.22 | 67.72 | 65.33 | 65.34 | 669,003 | -2.57(-3.78%) |
Nov 11, 2022 | 65.47 | 68.17 | 65.27 | 67.91 | 731,075 | +3.06(+4.72%) |
Nov 10, 2022 | 61.39 | 64.88 | 61.20 | 64.85 | 713,810 | +5.44(+9.15%) |
Nov 09, 2022 | 60.83 | 61.02 | 59.01 | 59.41 | 689,228 | -2.23(-3.61%) |
Nov 08, 2022 | 62.16 | 62.82 | 60.72 | 61.64 | 542,714 | +0.35(+0.58%) |
Nov 07, 2022 | 60.76 | 61.40 | 60.30 | 61.28 | 811,132 | +0.84(+1.38%) |
Nov 04, 2022 | 60.89 | 61.79 | 59.45 | 60.45 | 843,471 | +1.04(+1.75%) |
Nov 03, 2022 | 60.07 | 61.26 | 58.93 | 59.41 | 1,014,496 | -1.00(-1.66%) |
Nov 02, 2022 | 61.54 | 60.41 | 60.41 | 929,500 | -1.69(-2.72%) | |
Nov 01, 2022 | 63.66 | 64.18 | 61.41 | 62.10 | 1,131,683 | -0.87(-1.39%) |
Oct 31, 2022 | 64.33 | 64.76 | 62.69 | 62.97 | 1,348,624 | -1.80(-2.78%) |
Oct 28, 2022 | 60.83 | 65.90 | 60.31 | 64.77 | 2,839,035 | -3.48(-5.10%) |
Oct 27, 2022 | 69.26 | 70.02 | 68.02 | 68.25 | 1,137,952 | -0.66(-0.96%) |
Oct 26, 2022 | 69.02 | 70.73 | 68.31 | 68.91 | 629,682 | -0.30(-0.43%) |
Oct 25, 2022 | 67.51 | 69.56 | 67.51 | 69.21 | 498,630 | +1.70(+2.52%) |
Oct 24, 2022 | 68.79 | 69.33 | 67.01 | 67.51 | 550,828 | -1.10(-1.61%) |
Oct 21, 2022 | 66.23 | 68.72 | 66.07 | 68.61 | 491,697 | +2.44(+3.69%) |
Oct 20, 2022 | 67.74 | 68.86 | 65.88 | 66.17 | 388,326 | -1.13(-1.68%) |
Oct 19, 2022 | 67.73 | 67.88 | 66.27 | 67.31 | 467,784 | -0.99(-1.45%) |
Oct 18, 2022 | 69.08 | 69.94 | 67.73 | 68.30 | 615,446 | +0.62(+0.92%) |
Oct 17, 2022 | 67.79 | 68.35 | 67.10 | 67.68 | 745,612 | +0.87(+1.31%) |
Oct 14, 2022 | 67.67 | 68.34 | 66.19 | 66.80 | 685,036 | -0.37(-0.55%) |
Oct 13, 2022 | 64.49 | 68.09 | 63.52 | 67.18 | 438,490 | +1.35(+2.06%) |
Oct 12, 2022 | 66.19 | 66.63 | 65.49 | 65.82 | 535,904 | -0.31(-0.46%) |
Oct 11, 2022 | 66.21 | 68.33 | 65.88 | 66.13 | 799,236 | -0.12(-0.18%) |
Oct 10, 2022 | 67.31 | 67.70 | 65.23 | 66.25 | 504,028 | -0.66(-0.98%) |
Oct 07, 2022 | 67.80 | 68.01 | 66.43 | 66.91 | 659,647 | -1.78(-2.59%) |
Oct 06, 2022 | 68.46 | 69.71 | 68.26 | 68.69 | 625,651 | -0.10(-0.15%) |
Oct 05, 2022 | 66.65 | 69.27 | 66.12 | 68.79 | 719,789 | +1.23(+1.83%) |
Oct 04, 2022 | 65.46 | 67.58 | 65.15 | 67.56 | 754,197 | +3.70(+5.80%) |
Oct 03, 2022 | 61.66 | 64.11 | 60.90 | 63.85 | 703,834 | +3.05(+5.02%) |
Sep 30, 2022 | 60.16 | 61.68 | 58.13 | 60.80 | 921,864 | -0.24(-0.40%) |
Sep 29, 2022 | 62.87 | 62.88 | 60.57 | 61.04 | 932,876 | -2.61(-4.10%) |
Sep 28, 2022 | 62.81 | 64.11 | 62.66 | 63.65 | 770,181 | +1.22(+1.95%) |
Sep 27, 2022 | 63.51 | 63.86 | 61.52 | 62.43 | 750,797 | -0.30(-0.47%) |
Sep 26, 2022 | 63.39 | 64.35 | 62.40 | 62.73 | 484,894 | -1.05(-1.64%) |
Sep 23, 2022 | 63.10 | 63.84 | 62.52 | 63.78 | 909,372 | -0.31(-0.48%) |
Sep 22, 2022 | 63.73 | 64.68 | 63.15 | 64.09 | 736,130 | +0.21(+0.33%) |
Sep 21, 2022 | 65.17 | 66.37 | 63.84 | 63.87 | 483,520 | -0.95(-1.46%) |
Sep 20, 2022 | 66.74 | 66.74 | 63.79 | 64.82 | 864,952 | -2.40(-3.57%) |
Sep 19, 2022 | 65.75 | 67.40 | 65.65 | 67.22 | 496,596 | +0.81(+1.22%) |
Sep 16, 2022 | 66.11 | 68.17 | 66.05 | 66.42 | 1,119,088 | -0.62(-0.93%) |
Sep 15, 2022 | 68.03 | 69.21 | 66.39 | 67.04 | 514,107 | -1.04(-1.53%) |
Sep 14, 2022 | 69.54 | 69.54 | 67.61 | 68.08 | 660,020 | -1.24(-1.79%) |
Sep 13, 2022 | 71.10 | 71.77 | 69.18 | 69.32 | 713,753 | -3.64(-4.99%) |
Sep 12, 2022 | 71.78 | 73.38 | 71.78 | 72.96 | 882,792 | +1.74(+2.44%) |
Sep 09, 2022 | 70.20 | 71.44 | 69.36 | 71.22 | 768,579 | +2.08(+3.01%) |
Sep 08, 2022 | 68.21 | 69.16 | 67.05 | 69.14 | 743,260 | +0.17(+0.24%) |
Sep 07, 2022 | 66.45 | 68.98 | 66.30 | 68.98 | 769,135 | +2.53(+3.81%) |
Sep 06, 2022 | 67.63 | 67.93 | 65.33 | 66.44 | 862,224 | -1.05(-1.55%) |
Sep 02, 2022 | 68.70 | 69.28 | 67.03 | 67.49 | 574,781 | -0.71(-1.03%) |
Sep 01, 2022 | 67.73 | 68.35 | 66.68 | 68.20 | 678,588 | +0.37(+0.55%) |
Aug 31, 2022 | 69.55 | 70.34 | 67.23 | 67.83 | 872,686 | -1.82(-2.61%) |
Aug 30, 2022 | 70.18 | 70.73 | 68.74 | 69.64 | 610,135 | +0.06(+0.09%) |
Aug 29, 2022 | 70.04 | 70.50 | 69.18 | 69.58 | 522,214 | -1.08(-1.53%) |
Aug 26, 2022 | 74.21 | 74.54 | 70.63 | 70.66 | 582,746 | -3.19(-4.32%) |
Aug 25, 2022 | 72.16 | 73.91 | 72.16 | 73.85 | 378,841 | +1.56(+2.16%) |
Aug 24, 2022 | 72.28 | 72.90 | 71.27 | 72.29 | 492,694 | -0.14(-0.19%) |
Aug 23, 2022 | 72.73 | 73.73 | 72.40 | 72.43 | 402,638 | -0.17(-0.24%) |
Aug 22, 2022 | 74.45 | 74.47 | 72.44 | 72.60 | 480,714 | -2.52(-3.35%) |
Aug 19, 2022 | 75.91 | 76.50 | 74.68 | 75.12 | 491,422 | -1.77(-2.31%) |
Aug 18, 2022 | 76.64 | 77.00 | 75.88 | 76.89 | 389,269 | -0.24(-0.31%) |
Aug 17, 2022 | 77.61 | 78.06 | 76.56 | 77.13 | 408,056 | -1.27(-1.62%) |
Aug 16, 2022 | 76.02 | 79.54 | 76.02 | 78.40 | 608,949 | +2.34(+3.08%) |
Aug 15, 2022 | 76.55 | 77.39 | 75.07 | 76.05 | 497,408 | -0.99(-1.29%) |
Aug 12, 2022 | 76.68 | 77.15 | 75.66 | 77.05 | 503,379 | +0.75(+0.99%) |
Aug 11, 2022 | 75.67 | 77.21 | 75.42 | 76.29 | 402,565 | +1.55(+2.08%) |
Aug 10, 2022 | 74.30 | 75.72 | 74.05 | 74.74 | 525,327 | +2.12(+2.92%) |
Aug 09, 2022 | 74.99 | 74.99 | 71.97 | 72.62 | 863,008 | -2.82(-3.74%) |
Aug 08, 2022 | 75.77 | 77.55 | 75.42 | 75.44 | 637,067 | +0.38(+0.50%) |
Aug 05, 2022 | 74.42 | 75.73 | 74.22 | 75.06 | 527,586 | -0.09(-0.12%) |
Aug 04, 2022 | 75.27 | 75.99 | 74.90 | 75.15 | 552,279 | -0.06(-0.09%) |
Aug 03, 2022 | 75.63 | 76.05 | 74.36 | 75.22 | 868,335 | +0.51(+0.68%) |
Aug 02, 2022 | 75.92 | 76.02 | 74.56 | 74.71 | 1,062,845 | -1.74(-2.28%) |
Aug 01, 2022 | 74.53 | 76.95 | 73.85 | 76.46 | 1,044,833 | +1.63(+2.17%) |
Jul 29, 2022 | 74.18 | 75.63 | 72.31 | 74.83 | 1,805,284 | +0.13(+0.17%) |
Jul 28, 2022 | 70.65 | 74.77 | 69.89 | 74.70 | 1,655,616 | +4.18(+5.93%) |
Jul 27, 2022 | 68.21 | 70.76 | 67.98 | 70.53 | 1,002,725 | +2.44(+3.59%) |
Jul 26, 2022 | 69.11 | 70.65 | 67.51 | 68.08 | 1,168,048 | -4.40(-6.07%) |
Jul 25, 2022 | 74.01 | 74.01 | 72.23 | 72.48 | 1,153,821 | -1.22(-1.66%) |
Jul 22, 2022 | 75.19 | 76.23 | 73.69 | 73.70 | 851,687 | -1.82(-2.41%) |
Jul 21, 2022 | 74.55 | 75.61 | 73.54 | 75.52 | 619,655 | +0.79(+1.06%) |
Jul 20, 2022 | 76.16 | 76.25 | 73.87 | 74.73 | 927,692 | -1.32(-1.74%) |
Jul 19, 2022 | 72.93 | 76.70 | 72.84 | 76.05 | 1,152,536 | +4.00(+5.56%) |
Jul 18, 2022 | 72.19 | 73.48 | 71.94 | 72.05 | 789,310 | +0.35(+0.49%) |
Jul 15, 2022 | 70.40 | 71.87 | 70.12 | 71.70 | 615,818 | +1.53(+2.19%) |
Jul 14, 2022 | 69.63 | 70.62 | 69.07 | 70.17 | 708,291 | -0.46(-0.65%) |
Jul 13, 2022 | 68.97 | 71.96 | 68.52 | 70.63 | 1,317,956 | +0.24(+0.34%) |
Jul 12, 2022 | 69.49 | 71.85 | 69.49 | 70.39 | 940,260 | +0.55(+0.79%) |
Jul 11, 2022 | 68.14 | 70.44 | 68.01 | 69.84 | 979,329 | +1.29(+1.88%) |
Jul 08, 2022 | 68.06 | 69.14 | 67.51 | 68.55 | 537,958 | +0.48(+0.70%) |
Jul 07, 2022 | 66.84 | 68.20 | 66.48 | 68.07 | 480,522 | +1.64(+2.47%) |
Jul 06, 2022 | 67.04 | 67.97 | 65.81 | 66.43 | 653,139 | -0.51(-0.77%) |
Jul 05, 2022 | 64.33 | 66.95 | 64.33 | 66.94 | 881,883 | +1.92(+2.95%) |
Jul 01, 2022 | 64.72 | 65.49 | 63.23 | 65.02 | 554,196 | +0.29(+0.45%) |
Jun 30, 2022 | 64.45 | 65.03 | 63.26 | 64.73 | 788,399 | -0.47(-0.72%) |
Jun 29, 2022 | 65.47 | 65.47 | 64.18 | 65.20 | 863,976 | -0.25(-0.38%) |
Jun 28, 2022 | 67.93 | 68.13 | 65.41 | 65.45 | 927,158 | -2.26(-3.34%) |
Jun 27, 2022 | 68.57 | 68.72 | 66.90 | 67.71 | 940,830 | -0.93(-1.35%) |
Jun 24, 2022 | 66.58 | 70.30 | 66.39 | 68.63 | 1,265,862 | +2.46(+3.72%) |
Jun 23, 2022 | 65.15 | 66.42 | 65.07 | 66.17 | 673,259 | +1.61(+2.49%) |
Jun 22, 2022 | 64.39 | 65.21 | 64.09 | 64.57 | 835,520 | -0.47(-0.72%) |
Jun 21, 2022 | 65.73 | 65.73 | 64.12 | 65.03 | 763,548 | +0.96(+1.49%) |
Jun 17, 2022 | 63.46 | 64.59 | 62.54 | 64.08 | 1,564,423 | +1.23(+1.96%) |
Jun 16, 2022 | 64.12 | 64.56 | 62.34 | 62.85 | 1,096,305 | -3.00(-4.56%) |
Jun 15, 2022 | 64.98 | 66.83 | 64.87 | 65.85 | 875,403 | +0.92(+1.41%) |
Jun 14, 2022 | 65.57 | 66.46 | 64.20 | 64.93 | 810,863 | -0.47(-0.72%) |
Jun 13, 2022 | 64.79 | 65.56 | 63.42 | 65.40 | 1,210,796 | -0.99(-1.49%) |
Jun 10, 2022 | 67.73 | 68.16 | 66.13 | 66.39 | 706,868 | -2.46(-3.57%) |
Jun 09, 2022 | 70.45 | 70.87 | 68.28 | 68.85 | 1,181,983 | -1.62(-2.29%) |
Jun 08, 2022 | 69.10 | 70.99 | 68.03 | 70.47 | 974,992 | -0.12(-0.17%) |
Jun 07, 2022 | 71.48 | 72.45 | 70.44 | 70.59 | 1,090,834 | -1.64(-2.28%) |
Jun 06, 2022 | 72.31 | 72.67 | 71.33 | 72.23 | 751,415 | -0.06(-0.08%) |
Jun 03, 2022 | 71.59 | 72.96 | 71.15 | 72.29 | 818,593 | +0.16(+0.22%) |
Jun 02, 2022 | 70.72 | 72.13 | 70.19 | 72.13 | 734,271 | +1.87(+2.67%) |
Jun 01, 2022 | 71.74 | 72.30 | 69.69 | 70.26 | 744,558 | -0.51(-0.71%) |
May 31, 2022 | 70.55 | 71.43 | 69.51 | 70.76 | 764,637 | -0.17(-0.25%) |
May 27, 2022 | 70.40 | 71.72 | 70.21 | 70.94 | 627,799 | +0.05(+0.06%) |
May 26, 2022 | 69.18 | 71.77 | 69.18 | 70.89 | 727,871 | +2.67(+3.92%) |
May 25, 2022 | 65.69 | 69.58 | 65.54 | 68.22 | 863,865 | +2.46(+3.73%) |
May 24, 2022 | 67.39 | 67.55 | 64.91 | 65.76 | 1,540,887 | -2.79(-4.07%) |
May 23, 2022 | 66.57 | 69.98 | 66.32 | 68.56 | 1,195,506 | -0.07(-0.11%) |
May 20, 2022 | 72.31 | 72.44 | 66.56 | 68.63 | 1,160,260 | -2.78(-3.90%) |
May 19, 2022 | 70.91 | 72.46 | 70.44 | 71.41 | 1,053,961 | -0.56(-0.78%) |
May 18, 2022 | 73.72 | 73.93 | 68.50 | 71.98 | 1,285,765 | -4.68(-6.11%) |
May 17, 2022 | 76.60 | 77.29 | 75.33 | 76.66 | 421,210 | +1.32(+1.75%) |
May 16, 2022 | 75.48 | 75.54 | 73.68 | 75.34 | 526,210 | +0.09(+0.12%) |
May 13, 2022 | 75.40 | 76.20 | 74.55 | 75.25 | 497,665 | +0.45(+0.61%) |
May 12, 2022 | 71.11 | 74.85 | 71.10 | 74.80 | 801,427 | +3.47(+4.87%) |
May 11, 2022 | 71.76 | 72.65 | 71.02 | 71.32 | 734,964 | -0.57(-0.80%) |
May 10, 2022 | 74.44 | 75.41 | 70.47 | 71.89 | 718,277 | -1.82(-2.47%) |
May 09, 2022 | 72.18 | 75.47 | 71.89 | 73.71 | 855,319 | +0.67(+0.92%) |
May 06, 2022 | 73.04 | 73.75 | 71.44 | 73.04 | 1,007,545 | -0.65(-0.88%) |
May 05, 2022 | 77.32 | 77.32 | 72.89 | 73.69 | 735,725 | -4.48(-5.73%) |
May 04, 2022 | 77.12 | 78.24 | 74.70 | 78.16 | 454,263 | +1.21(+1.57%) |
May 03, 2022 | 77.32 | 78.04 | 76.00 | 76.95 | 855,202 | -0.61(-0.79%) |