Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.27 | 62.08 | 60.45 | 61.85 | 3,357,299 | +0.15(+0.24%) |
May 30, 2023 | 63.59 | 63.64 | 61.18 | 61.70 | 1,219,889 | -0.80(-1.28%) |
May 26, 2023 | 62.04 | 63.52 | 61.65 | 62.50 | 1,150,422 | +0.86(+1.40%) |
May 25, 2023 | 62.62 | 62.62 | 60.60 | 61.64 | 1,201,123 | +0.15(+0.24%) |
May 24, 2023 | 62.29 | 62.91 | 61.18 | 61.49 | 926,940 | -1.39(-2.21%) |
May 23, 2023 | 63.00 | 64.54 | 62.74 | 62.88 | 1,427,794 | -0.52(-0.82%) |
May 22, 2023 | 61.67 | 63.65 | 61.35 | 63.40 | 1,114,627 | +1.85(+3.01%) |
May 19, 2023 | 61.90 | 62.30 | 61.34 | 61.55 | 1,656,961 | -0.09(-0.15%) |
May 18, 2023 | 61.01 | 61.94 | 60.37 | 61.64 | 1,222,351 | +0.88(+1.45%) |
May 17, 2023 | 59.03 | 61.30 | 58.78 | 60.76 | 2,103,522 | +2.27(+3.88%) |
May 16, 2023 | 58.93 | 59.40 | 57.90 | 58.49 | 1,421,233 | -1.21(-2.03%) |
May 15, 2023 | 57.42 | 59.80 | 57.14 | 59.70 | 1,698,206 | +2.11(+3.66%) |
May 12, 2023 | 57.50 | 58.16 | 56.62 | 57.59 | 980,707 | +0.05(+0.09%) |
May 11, 2023 | 58.57 | 58.60 | 56.69 | 57.54 | 1,936,193 | -0.98(-1.67%) |
May 10, 2023 | 58.97 | 59.29 | 57.83 | 58.52 | 1,733,967 | +0.71(+1.23%) |
May 09, 2023 | 57.82 | 58.50 | 56.90 | 57.81 | 1,875,634 | -0.82(-1.40%) |
May 08, 2023 | 57.00 | 58.95 | 56.85 | 58.63 | 2,588,420 | +1.93(+3.40%) |
May 05, 2023 | 57.82 | 58.37 | 55.62 | 56.70 | 2,347,135 | -0.50(-0.87%) |
May 04, 2023 | 61.03 | 62.17 | 57.07 | 57.20 | 3,735,947 | -5.41(-8.64%) |
May 03, 2023 | 62.72 | 64.45 | 61.85 | 62.61 | 2,604,542 | -0.85(-1.34%) |
May 02, 2023 | 64.97 | 65.32 | 63.09 | 63.46 | 2,207,136 | -1.72(-2.64%) |
May 01, 2023 | 63.28 | 65.33 | 62.54 | 65.18 | 2,052,775 | +1.70(+2.68%) |
Apr 28, 2023 | 63.12 | 64.28 | 62.28 | 63.48 | 2,886,482 | -0.35(-0.55%) |
Apr 27, 2023 | 63.83 | 64.07 | 62.71 | 63.83 | 801,125 | +0.61(+0.96%) |
Apr 26, 2023 | 63.23 | 63.96 | 62.66 | 63.22 | 1,241,857 | +0.84(+1.35%) |
Apr 25, 2023 | 65.02 | 65.40 | 62.36 | 62.38 | 935,044 | -3.44(-5.23%) |
Apr 24, 2023 | 67.09 | 67.46 | 65.58 | 65.82 | 1,026,574 | -1.20(-1.79%) |
Apr 21, 2023 | 66.33 | 67.03 | 65.30 | 67.02 | 1,448,805 | +0.28(+0.42%) |
Apr 20, 2023 | 68.00 | 68.48 | 66.60 | 66.74 | 1,114,940 | -2.27(-3.29%) |
Apr 19, 2023 | 68.15 | 69.17 | 67.98 | 69.01 | 644,142 | +0.31(+0.45%) |
Apr 18, 2023 | 69.74 | 69.74 | 67.95 | 68.70 | 775,347 | -0.05(-0.07%) |
Apr 17, 2023 | 67.84 | 68.98 | 67.50 | 68.75 | 639,250 | +1.10(+1.63%) |
Apr 14, 2023 | 67.06 | 68.14 | 66.27 | 67.65 | 808,818 | -0.02(-0.03%) |
Apr 13, 2023 | 67.09 | 68.29 | 66.91 | 67.67 | 963,793 | +1.15(+1.73%) |
Apr 12, 2023 | 69.00 | 69.80 | 66.42 | 66.52 | 919,650 | -1.66(-2.43%) |
Apr 11, 2023 | 68.80 | 69.09 | 66.76 | 68.18 | 1,083,053 | -0.98(-1.42%) |
Apr 10, 2023 | 68.57 | 69.44 | 67.55 | 69.16 | 586,821 | -0.07(-0.10%) |
Apr 06, 2023 | 68.47 | 69.26 | 67.54 | 69.23 | 672,274 | -0.10(-0.14%) |
Apr 05, 2023 | 71.94 | 72.31 | 69.08 | 69.33 | 1,141,518 | -3.18(-4.39%) |
Apr 04, 2023 | 73.57 | 73.79 | 72.15 | 72.51 | 1,392,009 | -0.71(-0.97%) |
Apr 03, 2023 | 71.41 | 73.24 | 71.33 | 73.22 | 1,627,399 | +0.00(+0.00%) |
Mar 31, 2023 | 70.34 | 73.46 | 69.89 | 73.22 | 1,743,960 | +3.07(+4.38%) |
Mar 30, 2023 | 71.25 | 71.66 | 69.67 | 70.15 | 821,360 | -0.14(-0.20%) |
Mar 29, 2023 | 69.09 | 70.49 | 68.71 | 70.29 | 809,349 | +2.03(+2.97%) |
Mar 28, 2023 | 68.77 | 68.96 | 67.51 | 68.26 | 791,247 | -0.55(-0.80%) |
Mar 27, 2023 | 69.12 | 70.06 | 68.09 | 68.81 | 568,251 | +0.30(+0.44%) |
Mar 24, 2023 | 68.81 | 68.81 | 67.31 | 68.51 | 591,914 | -0.59(-0.85%) |
Mar 23, 2023 | 68.48 | 70.88 | 68.11 | 69.10 | 715,805 | +1.35(+1.99%) |
Mar 22, 2023 | 70.68 | 70.68 | 67.69 | 67.75 | 1,081,420 | -2.93(-4.15%) |
Mar 21, 2023 | 68.83 | 70.87 | 68.83 | 70.68 | 957,971 | +2.37(+3.47%) |
Mar 20, 2023 | 69.11 | 69.57 | 67.96 | 68.31 | 889,999 | -1.25(-1.80%) |
Mar 17, 2023 | 69.00 | 69.76 | 68.07 | 69.56 | 2,005,940 | +0.12(+0.17%) |
Mar 16, 2023 | 68.44 | 70.17 | 67.54 | 69.44 | 1,289,161 | +0.77(+1.12%) |
Mar 15, 2023 | 68.85 | 69.44 | 67.46 | 68.67 | 947,625 | -1.32(-1.89%) |
Mar 14, 2023 | 69.58 | 70.87 | 68.98 | 69.99 | 1,008,407 | +1.93(+2.84%) |
Mar 13, 2023 | 66.49 | 69.09 | 65.19 | 68.06 | 1,246,083 | +0.61(+0.90%) |
Mar 10, 2023 | 70.29 | 70.33 | 67.08 | 67.45 | 1,312,885 | -3.23(-4.57%) |
Mar 09, 2023 | 71.69 | 73.25 | 70.39 | 70.68 | 1,198,875 | -1.71(-2.36%) |
Mar 08, 2023 | 72.89 | 73.22 | 71.85 | 72.39 | 543,670 | -0.47(-0.65%) |
Mar 07, 2023 | 74.62 | 75.39 | 72.37 | 72.86 | 988,191 | -1.61(-2.16%) |
Mar 06, 2023 | 74.66 | 76.17 | 74.04 | 74.47 | 815,471 | +0.02(+0.03%) |
Mar 03, 2023 | 73.44 | 74.97 | 73.44 | 74.45 | 740,232 | +1.27(+1.74%) |
Mar 02, 2023 | 71.10 | 73.94 | 70.96 | 73.18 | 1,115,720 | +1.16(+1.61%) |
Mar 01, 2023 | 72.86 | 73.52 | 71.72 | 72.02 | 837,651 | -0.91(-1.25%) |
Feb 28, 2023 | 72.79 | 74.01 | 72.78 | 72.93 | 1,497,082 | +0.07(+0.10%) |
Feb 27, 2023 | 72.84 | 73.54 | 71.61 | 72.86 | 1,332,646 | -0.06(-0.08%) |
Feb 24, 2023 | 73.63 | 73.79 | 72.51 | 72.92 | 741,263 | -1.91(-2.55%) |
Feb 23, 2023 | 75.52 | 75.98 | 73.11 | 74.83 | 593,058 | +0.26(+0.35%) |
Feb 22, 2023 | 74.69 | 75.62 | 73.76 | 74.57 | 1,058,479 | +0.90(+1.22%) |
Feb 21, 2023 | 73.70 | 74.45 | 73.28 | 73.67 | 1,391,700 | -1.29(-1.72%) |
Feb 17, 2023 | 75.35 | 75.67 | 74.17 | 74.96 | 1,194,769 | -0.90(-1.19%) |
Feb 16, 2023 | 75.63 | 76.80 | 74.77 | 75.86 | 1,446,259 | -1.56(-2.01%) |
Feb 15, 2023 | 77.19 | 77.98 | 76.74 | 77.42 | 1,918,577 | -0.13(-0.17%) |
Feb 14, 2023 | 76.45 | 78.98 | 75.76 | 77.55 | 1,805,596 | +0.51(+0.66%) |
Feb 13, 2023 | 77.15 | 77.70 | 75.98 | 77.04 | 2,439,610 | +0.39(+0.51%) |
Feb 10, 2023 | 76.43 | 77.55 | 74.91 | 76.65 | 1,804,136 | -0.65(-0.84%) |
Feb 09, 2023 | 77.38 | 79.66 | 75.14 | 77.30 | 4,214,294 | +2.67(+3.58%) |
Feb 08, 2023 | 73.75 | 74.84 | 71.33 | 74.63 | 2,411,374 | +0.03(+0.04%) |
Feb 07, 2023 | 73.62 | 75.16 | 72.37 | 74.60 | 1,465,600 | +0.59(+0.80%) |
Feb 06, 2023 | 74.94 | 75.42 | 73.58 | 74.01 | 1,127,355 | -2.19(-2.87%) |
Feb 03, 2023 | 75.36 | 78.20 | 75.00 | 76.20 | 976,302 | -1.79(-2.30%) |
Feb 02, 2023 | 76.59 | 79.30 | 76.59 | 77.99 | 1,910,539 | +2.23(+2.94%) |
Feb 01, 2023 | 72.35 | 76.14 | 71.87 | 75.76 | 1,500,682 | +3.48(+4.81%) |
Jan 31, 2023 | 71.01 | 72.38 | 70.39 | 72.28 | 785,931 | +1.69(+2.39%) |
Jan 30, 2023 | 71.58 | 71.97 | 70.42 | 70.59 | 910,000 | -2.13(-2.93%) |
Jan 27, 2023 | 72.00 | 73.62 | 71.95 | 72.72 | 827,338 | -0.23(-0.32%) |
Jan 26, 2023 | 72.74 | 73.54 | 72.07 | 72.95 | 683,993 | +1.65(+2.31%) |
Jan 25, 2023 | 70.86 | 71.67 | 67.82 | 71.30 | 854,993 | -1.73(-2.37%) |
Jan 24, 2023 | 72.26 | 74.00 | 71.86 | 73.03 | 1,285,140 | +0.24(+0.33%) |
Jan 23, 2023 | 70.00 | 73.00 | 69.03 | 72.79 | 1,325,348 | +3.04(+4.36%) |
Jan 20, 2023 | 67.61 | 69.86 | 67.61 | 69.75 | 899,162 | +2.50(+3.72%) |
Jan 19, 2023 | 66.93 | 67.87 | 66.75 | 67.25 | 1,211,540 | -0.40(-0.59%) |
Jan 18, 2023 | 68.42 | 69.32 | 67.12 | 67.65 | 1,020,697 | -0.03(-0.04%) |
Jan 17, 2023 | 67.54 | 68.52 | 66.16 | 67.68 | 803,575 | +0.06(+0.09%) |
Jan 13, 2023 | 65.56 | 67.88 | 65.56 | 67.62 | 945,044 | +0.87(+1.30%) |
Jan 12, 2023 | 66.19 | 66.85 | 64.75 | 66.75 | 874,486 | +0.89(+1.35%) |
Jan 11, 2023 | 63.58 | 65.87 | 62.90 | 65.86 | 1,016,383 | +2.90(+4.61%) |
Jan 10, 2023 | 61.99 | 63.42 | 61.99 | 62.96 | 913,795 | +0.08(+0.13%) |
Jan 09, 2023 | 61.52 | 64.36 | 61.52 | 62.88 | 881,311 | +1.92(+3.15%) |
Jan 06, 2023 | 60.30 | 61.96 | 57.98 | 60.96 | 1,073,246 | +1.14(+1.91%) |
Jan 05, 2023 | 61.84 | 62.48 | 59.58 | 59.82 | 1,057,448 | -3.24(-5.14%) |
Jan 04, 2023 | 62.30 | 63.57 | 61.12 | 63.06 | 1,006,715 | +1.49(+2.42%) |
Jan 03, 2023 | 65.14 | 66.23 | 61.56 | 61.57 | 967,785 | -2.58(-4.02%) |
Dec 30, 2022 | 62.03 | 64.34 | 62.03 | 64.15 | 1,157,287 | +0.92(+1.46%) |
Dec 29, 2022 | 61.42 | 63.72 | 60.88 | 63.23 | 614,183 | +2.62(+4.32%) |
Dec 28, 2022 | 60.34 | 61.36 | 60.16 | 60.61 | 695,752 | +0.01(+0.02%) |
Dec 27, 2022 | 61.69 | 61.78 | 60.43 | 60.60 | 684,460 | -1.43(-2.31%) |
Dec 23, 2022 | 61.43 | 62.08 | 60.55 | 62.03 | 449,650 | +0.25(+0.40%) |
Dec 22, 2022 | 63.26 | 63.26 | 60.28 | 61.78 | 765,122 | -2.74(-4.25%) |
Dec 21, 2022 | 63.25 | 64.89 | 62.04 | 64.52 | 767,928 | +1.58(+2.51%) |
Dec 20, 2022 | 62.72 | 63.84 | 62.02 | 62.94 | 797,705 | -0.20(-0.32%) |
Dec 19, 2022 | 63.75 | 64.64 | 62.93 | 63.14 | 1,315,111 | -0.75(-1.17%) |
Dec 16, 2022 | 65.28 | 65.88 | 63.42 | 63.89 | 2,041,980 | -1.73(-2.64%) |
Dec 15, 2022 | 67.20 | 68.05 | 65.31 | 65.62 | 740,462 | -3.53(-5.10%) |
Dec 14, 2022 | 68.93 | 70.32 | 68.03 | 69.15 | 977,185 | -0.13(-0.19%) |
Dec 13, 2022 | 70.92 | 71.96 | 68.10 | 69.28 | 2,011,019 | +1.84(+2.73%) |
Dec 12, 2022 | 64.41 | 69.89 | 64.01 | 67.44 | 11,513,721 | +2.54(+3.91%) |
Dec 09, 2022 | 65.66 | 66.29 | 64.73 | 64.90 | 911,863 | -0.92(-1.40%) |
Dec 08, 2022 | 63.05 | 66.06 | 62.21 | 65.82 | 887,454 | +3.15(+5.03%) |
Dec 07, 2022 | 62.63 | 63.50 | 61.51 | 62.67 | 721,500 | -0.08(-0.13%) |
Dec 06, 2022 | 64.69 | 65.20 | 62.01 | 62.75 | 672,674 | -1.78(-2.76%) |
Dec 05, 2022 | 68.79 | 69.40 | 64.40 | 64.53 | 1,155,981 | -5.19(-7.44%) |
Dec 02, 2022 | 69.21 | 70.86 | 68.75 | 69.72 | 1,185,204 | -1.52(-2.13%) |
Dec 01, 2022 | 68.32 | 71.54 | 68.22 | 71.24 | 1,279,391 | +2.80(+4.09%) |
Nov 30, 2022 | 64.08 | 68.50 | 63.97 | 68.44 | 2,205,812 | +4.33(+6.75%) |
Nov 29, 2022 | 65.00 | 65.58 | 63.72 | 64.11 | 863,801 | -0.80(-1.23%) |
Nov 28, 2022 | 66.45 | 67.42 | 64.78 | 64.91 | 695,069 | -2.19(-3.26%) |
Nov 25, 2022 | 66.48 | 67.29 | 66.07 | 67.10 | 342,106 | +0.22(+0.33%) |
Nov 23, 2022 | 65.56 | 67.16 | 64.25 | 66.88 | 737,540 | +1.49(+2.28%) |
Nov 22, 2022 | 63.92 | 65.71 | 62.56 | 65.39 | 1,263,457 | +1.48(+2.32%) |
Nov 21, 2022 | 64.78 | 65.43 | 63.79 | 63.91 | 1,566,915 | -1.37(-2.10%) |
Nov 18, 2022 | 68.04 | 68.37 | 64.64 | 65.28 | 1,215,583 | -1.54(-2.30%) |
Nov 17, 2022 | 67.76 | 68.45 | 66.09 | 66.82 | 1,587,310 | -3.04(-4.35%) |
Nov 16, 2022 | 71.79 | 71.92 | 69.20 | 69.86 | 1,692,888 | -2.82(-3.88%) |
Nov 15, 2022 | 68.52 | 73.04 | 68.52 | 72.68 | 2,576,856 | +5.57(+8.30%) |
Nov 14, 2022 | 64.77 | 68.17 | 63.62 | 67.11 | 3,258,474 | +1.81(+2.77%) |
Nov 11, 2022 | 63.55 | 66.20 | 62.57 | 65.30 | 3,097,071 | +2.04(+3.22%) |
Nov 10, 2022 | 59.64 | 63.55 | 59.58 | 63.26 | 3,324,559 | +7.74(+13.94%) |
Nov 09, 2022 | 57.51 | 57.51 | 52.92 | 55.52 | 3,306,399 | -2.50(-4.31%) |
Nov 08, 2022 | 57.59 | 59.64 | 55.44 | 58.02 | 5,158,342 | +0.59(+1.03%) |
Nov 07, 2022 | 61.96 | 62.26 | 56.70 | 57.43 | 5,368,632 | -3.13(-5.17%) |
Nov 04, 2022 | 65.04 | 65.08 | 57.94 | 60.56 | 2,095,444 | -2.86(-4.51%) |
Nov 03, 2022 | 62.80 | 65.21 | 61.13 | 63.42 | 2,506,523 | +1.47(+2.37%) |
Nov 02, 2022 | 65.28 | 61.49 | 61.95 | 2,772,417 | -3.50(-5.35%) | |
Nov 01, 2022 | 67.21 | 67.67 | 64.88 | 65.45 | 1,348,045 | -0.74(-1.12%) |
Oct 31, 2022 | 66.29 | 66.55 | 65.03 | 66.19 | 1,770,880 | +0.24(+0.36%) |
Oct 28, 2022 | 63.73 | 65.96 | 63.09 | 65.95 | 1,686,588 | +1.99(+3.11%) |
Oct 27, 2022 | 63.48 | 65.36 | 63.17 | 63.96 | 1,093,826 | +0.63(+0.99%) |
Oct 26, 2022 | 62.22 | 64.74 | 62.17 | 63.33 | 1,529,097 | -0.13(-0.20%) |
Oct 25, 2022 | 60.00 | 63.65 | 59.91 | 63.46 | 1,538,639 | +3.47(+5.78%) |
Oct 24, 2022 | 58.39 | 60.00 | 57.44 | 59.99 | 1,673,661 | +2.08(+3.59%) |
Oct 21, 2022 | 55.71 | 57.93 | 54.58 | 57.91 | 1,062,017 | +2.13(+3.82%) |
Oct 20, 2022 | 57.02 | 58.72 | 55.01 | 55.78 | 946,094 | -1.06(-1.86%) |
Oct 19, 2022 | 57.56 | 57.94 | 55.81 | 56.84 | 818,911 | -1.48(-2.54%) |
Oct 18, 2022 | 58.16 | 59.04 | 57.11 | 58.32 | 1,095,518 | +2.30(+4.11%) |
Oct 17, 2022 | 53.35 | 56.57 | 53.24 | 56.02 | 1,592,287 | +4.17(+8.04%) |
Oct 14, 2022 | 56.32 | 56.92 | 51.75 | 51.85 | 1,252,831 | -3.60(-6.49%) |
Oct 13, 2022 | 53.75 | 56.26 | 51.52 | 55.45 | 1,659,732 | -0.23(-0.41%) |
Oct 12, 2022 | 56.20 | 56.20 | 54.52 | 55.68 | 852,219 | -0.35(-0.62%) |
Oct 11, 2022 | 57.29 | 57.30 | 54.35 | 56.03 | 933,994 | -1.48(-2.57%) |
Oct 10, 2022 | 59.83 | 59.83 | 56.51 | 57.51 | 863,660 | -2.13(-3.57%) |
Oct 07, 2022 | 60.71 | 61.03 | 59.13 | 59.64 | 947,013 | -2.65(-4.25%) |
Oct 06, 2022 | 61.64 | 62.80 | 61.20 | 62.29 | 864,825 | +0.74(+1.20%) |
Oct 05, 2022 | 59.45 | 61.80 | 59.42 | 61.55 | 810,355 | +0.83(+1.37%) |
Oct 04, 2022 | 58.80 | 60.78 | 58.56 | 60.72 | 1,166,483 | +3.45(+6.02%) |
Oct 03, 2022 | 56.71 | 58.03 | 56.14 | 57.27 | 1,688,483 | +1.39(+2.49%) |
Sep 30, 2022 | 56.96 | 57.57 | 55.88 | 55.88 | 1,439,211 | -0.72(-1.27%) |
Sep 29, 2022 | 56.73 | 57.20 | 55.86 | 56.60 | 804,468 | -1.08(-1.87%) |
Sep 28, 2022 | 55.95 | 58.05 | 55.47 | 57.68 | 922,732 | +2.05(+3.69%) |
Sep 27, 2022 | 55.46 | 56.19 | 54.48 | 55.63 | 1,157,935 | +1.37(+2.52%) |
Sep 26, 2022 | 54.88 | 56.64 | 54.24 | 54.26 | 1,391,550 | -0.53(-0.97%) |
Sep 23, 2022 | 55.00 | 55.35 | 53.46 | 54.79 | 959,480 | -0.68(-1.23%) |
Sep 22, 2022 | 57.12 | 57.54 | 55.43 | 55.47 | 1,044,030 | -1.87(-3.26%) |
Sep 21, 2022 | 58.16 | 59.70 | 57.28 | 57.34 | 650,399 | -0.49(-0.85%) |
Sep 20, 2022 | 58.33 | 58.51 | 57.15 | 57.83 | 727,009 | -1.34(-2.26%) |
Sep 19, 2022 | 58.13 | 59.57 | 58.13 | 59.17 | 1,685,742 | +0.23(+0.39%) |
Sep 16, 2022 | 58.96 | 59.41 | 57.92 | 58.94 | 4,229,250 | -1.27(-2.11%) |
Sep 15, 2022 | 60.70 | 63.03 | 59.85 | 60.21 | 1,130,034 | -1.11(-1.81%) |
Sep 14, 2022 | 60.33 | 61.58 | 60.01 | 61.32 | 863,698 | +1.05(+1.74%) |
Sep 13, 2022 | 60.80 | 61.67 | 59.99 | 60.27 | 1,352,571 | -3.47(-5.44%) |
Sep 12, 2022 | 63.79 | 64.30 | 62.98 | 63.74 | 695,521 | +0.17(+0.27%) |
Sep 09, 2022 | 63.42 | 63.91 | 62.99 | 63.57 | 949,282 | +0.81(+1.29%) |
Sep 08, 2022 | 60.78 | 62.85 | 60.25 | 62.76 | 966,983 | +1.11(+1.80%) |
Sep 07, 2022 | 59.61 | 61.66 | 59.09 | 61.65 | 1,067,647 | +1.95(+3.27%) |
Sep 06, 2022 | 58.58 | 60.55 | 58.56 | 59.70 | 1,591,904 | +1.61(+2.77%) |
Sep 02, 2022 | 58.98 | 59.51 | 57.51 | 58.09 | 734,418 | +0.00(+0.00%) |
Sep 01, 2022 | 59.06 | 59.20 | 56.58 | 58.09 | 1,129,707 | -1.55(-2.60%) |
Aug 31, 2022 | 61.07 | 61.77 | 59.27 | 59.64 | 1,040,853 | -0.56(-0.93%) |
Aug 30, 2022 | 61.29 | 61.70 | 59.23 | 60.20 | 751,986 | -0.18(-0.30%) |
Aug 29, 2022 | 60.25 | 61.56 | 60.13 | 60.38 | 740,029 | -0.83(-1.36%) |
Aug 26, 2022 | 64.14 | 64.60 | 61.13 | 61.21 | 715,300 | -2.96(-4.61%) |
Aug 25, 2022 | 63.91 | 64.20 | 63.07 | 64.17 | 660,124 | +0.91(+1.44%) |
Aug 24, 2022 | 62.57 | 64.07 | 62.43 | 63.26 | 552,292 | +0.92(+1.48%) |
Aug 23, 2022 | 62.49 | 63.37 | 62.06 | 62.34 | 721,722 | -0.27(-0.43%) |
Aug 22, 2022 | 63.30 | 64.35 | 62.24 | 62.61 | 946,987 | -2.23(-3.44%) |
Aug 19, 2022 | 65.34 | 65.49 | 64.41 | 64.84 | 1,191,818 | -1.63(-2.45%) |
Aug 18, 2022 | 67.49 | 67.49 | 66.40 | 66.47 | 786,430 | -1.28(-1.89%) |
Aug 17, 2022 | 68.33 | 69.31 | 67.54 | 67.75 | 1,037,239 | -1.95(-2.80%) |
Aug 16, 2022 | 69.25 | 70.08 | 68.83 | 69.70 | 890,895 | -0.45(-0.64%) |
Aug 15, 2022 | 68.99 | 70.75 | 68.97 | 70.15 | 871,173 | +0.84(+1.21%) |
Aug 12, 2022 | 67.72 | 70.05 | 67.33 | 69.31 | 1,392,927 | +2.31(+3.45%) |
Aug 11, 2022 | 69.25 | 69.48 | 66.60 | 67.00 | 1,076,285 | -1.31(-1.92%) |
Aug 10, 2022 | 69.38 | 69.97 | 67.71 | 68.31 | 1,320,614 | +1.30(+1.94%) |
Aug 09, 2022 | 65.19 | 67.03 | 64.48 | 67.01 | 1,686,213 | +1.01(+1.53%) |
Aug 08, 2022 | 65.26 | 66.98 | 65.04 | 66.00 | 1,609,871 | +0.96(+1.48%) |
Aug 05, 2022 | 62.96 | 66.24 | 62.96 | 65.04 | 1,960,827 | +0.16(+0.25%) |
Aug 04, 2022 | 64.98 | 65.67 | 63.26 | 64.88 | 4,040,422 | +6.10(+10.38%) |
Aug 03, 2022 | 56.69 | 59.15 | 56.01 | 58.78 | 2,039,795 | +3.51(+6.35%) |
Aug 02, 2022 | 54.91 | 55.83 | 54.46 | 55.27 | 1,769,414 | -0.31(-0.56%) |
Aug 01, 2022 | 54.06 | 55.66 | 53.08 | 55.58 | 1,262,051 | +0.81(+1.48%) |
Jul 29, 2022 | 54.63 | 55.12 | 54.04 | 54.77 | 907,636 | +0.11(+0.20%) |
Jul 28, 2022 | 53.65 | 54.80 | 52.76 | 54.66 | 790,944 | +0.66(+1.22%) |
Jul 27, 2022 | 52.52 | 54.33 | 52.37 | 54.00 | 891,675 | +2.75(+5.37%) |
Jul 26, 2022 | 53.18 | 53.18 | 50.63 | 51.25 | 1,185,928 | -2.12(-3.97%) |
Jul 25, 2022 | 54.00 | 54.00 | 52.38 | 53.37 | 1,213,136 | -0.83(-1.53%) |
Jul 22, 2022 | 55.52 | 55.90 | 53.34 | 54.20 | 1,085,433 | -1.38(-2.48%) |
Jul 21, 2022 | 55.18 | 56.67 | 54.67 | 55.58 | 1,295,626 | +0.46(+0.83%) |
Jul 20, 2022 | 51.63 | 55.32 | 51.40 | 55.12 | 1,475,741 | +4.05(+7.93%) |
Jul 19, 2022 | 50.52 | 51.19 | 49.82 | 51.07 | 817,645 | +1.73(+3.51%) |
Jul 18, 2022 | 50.44 | 51.15 | 49.19 | 49.34 | 1,498,500 | -0.41(-0.82%) |
Jul 15, 2022 | 49.22 | 49.87 | 48.19 | 49.75 | 1,710,862 | +1.49(+3.09%) |
Jul 14, 2022 | 47.37 | 48.39 | 46.07 | 48.26 | 1,646,715 | -0.21(-0.43%) |
Jul 13, 2022 | 47.32 | 49.00 | 47.00 | 48.47 | 1,027,323 | -0.11(-0.23%) |
Jul 12, 2022 | 50.79 | 51.23 | 47.99 | 48.58 | 3,736,477 | -2.28(-4.48%) |
Jul 11, 2022 | 51.82 | 52.06 | 50.42 | 50.86 | 1,070,024 | -1.34(-2.57%) |
Jul 08, 2022 | 50.76 | 52.96 | 50.53 | 52.20 | 1,040,227 | +0.48(+0.93%) |
Jul 07, 2022 | 50.04 | 51.90 | 50.04 | 51.72 | 752,891 | +1.67(+3.34%) |
Jul 06, 2022 | 50.96 | 51.95 | 49.73 | 50.05 | 984,643 | -0.81(-1.59%) |
Jul 05, 2022 | 46.73 | 50.86 | 46.42 | 50.86 | 1,785,845 | +3.26(+6.85%) |
Jul 01, 2022 | 47.26 | 47.95 | 46.72 | 47.60 | 1,473,662 | +0.52(+1.10%) |
Jun 30, 2022 | 47.62 | 47.87 | 46.13 | 47.08 | 1,289,858 | -1.44(-2.97%) |
Jun 29, 2022 | 48.78 | 49.14 | 47.76 | 48.52 | 1,006,478 | -0.17(-0.35%) |
Jun 28, 2022 | 50.68 | 51.44 | 48.41 | 48.69 | 976,868 | -2.08(-4.10%) |
Jun 27, 2022 | 51.76 | 52.07 | 50.15 | 50.77 | 949,591 | -0.82(-1.59%) |
Jun 24, 2022 | 49.10 | 51.70 | 48.71 | 51.59 | 2,603,591 | +3.31(+6.86%) |
Jun 23, 2022 | 45.52 | 48.33 | 45.09 | 48.28 | 1,675,570 | +3.26(+7.24%) |
Jun 22, 2022 | 43.98 | 45.62 | 43.74 | 45.02 | 2,285,210 | +0.25(+0.56%) |
Jun 21, 2022 | 46.05 | 46.50 | 44.65 | 44.77 | 2,322,693 | -0.22(-0.49%) |
Jun 17, 2022 | 44.41 | 46.12 | 44.11 | 44.99 | 3,023,330 | +0.94(+2.13%) |
Jun 16, 2022 | 45.68 | 45.88 | 43.23 | 44.05 | 2,608,094 | -3.16(-6.69%) |
Jun 15, 2022 | 45.99 | 48.13 | 45.80 | 47.21 | 2,246,155 | +2.05(+4.54%) |
Jun 14, 2022 | 47.10 | 47.53 | 44.81 | 45.16 | 2,061,017 | -1.90(-4.04%) |
Jun 13, 2022 | 50.32 | 51.59 | 46.87 | 47.06 | 3,374,544 | -5.30(-10.12%) |
Jun 10, 2022 | 53.91 | 54.31 | 52.14 | 52.36 | 1,426,025 | -2.75(-4.99%) |
Jun 09, 2022 | 56.66 | 56.66 | 54.81 | 55.11 | 829,821 | -1.79(-3.15%) |
Jun 08, 2022 | 56.47 | 57.28 | 56.04 | 56.90 | 816,728 | +0.24(+0.42%) |
Jun 07, 2022 | 55.56 | 57.42 | 55.37 | 56.66 | 964,909 | +0.59(+1.05%) |
Jun 06, 2022 | 56.01 | 56.64 | 55.04 | 56.07 | 1,047,196 | +0.89(+1.61%) |
Jun 03, 2022 | 56.20 | 56.98 | 54.92 | 55.18 | 1,360,118 | -1.97(-3.45%) |
Jun 02, 2022 | 53.75 | 57.50 | 53.39 | 57.15 | 1,743,689 | +3.36(+6.25%) |