Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.32 | 49.46 | 47.80 | 47.96 | 8,571,640 | -2.03(-4.07%) |
May 30, 2023 | 50.60 | 50.60 | 49.50 | 49.99 | 4,418,894 | -0.15(-0.31%) |
May 26, 2023 | 51.01 | 51.34 | 50.14 | 50.15 | 5,449,328 | -0.93(-1.82%) |
May 25, 2023 | 51.37 | 51.37 | 49.93 | 51.08 | 9,607,338 | +2.44(+5.01%) |
May 24, 2023 | 49.88 | 49.98 | 48.50 | 48.64 | 5,843,169 | -1.54(-3.07%) |
May 23, 2023 | 50.75 | 51.18 | 50.16 | 50.18 | 4,494,216 | -0.51(-1.01%) |
May 22, 2023 | 49.96 | 50.77 | 49.65 | 50.69 | 4,178,315 | +0.76(+1.53%) |
May 19, 2023 | 50.57 | 50.72 | 49.72 | 49.93 | 6,162,705 | -0.29(-0.58%) |
May 18, 2023 | 50.03 | 50.27 | 49.50 | 50.22 | 5,492,014 | +0.17(+0.35%) |
May 17, 2023 | 47.98 | 50.13 | 47.84 | 50.04 | 7,080,383 | +2.50(+5.25%) |
May 16, 2023 | 48.92 | 48.92 | 47.38 | 47.55 | 10,772,233 | -1.32(-2.69%) |
May 15, 2023 | 48.41 | 49.11 | 48.17 | 48.86 | 11,007,256 | +0.25(+0.52%) |
May 12, 2023 | 49.62 | 49.69 | 47.62 | 48.61 | 13,094,888 | -0.98(-1.97%) |
May 11, 2023 | 49.66 | 49.82 | 49.16 | 49.59 | 6,298,597 | -0.57(-1.14%) |
May 10, 2023 | 51.24 | 51.37 | 49.70 | 50.16 | 9,341,474 | -0.94(-1.84%) |
May 09, 2023 | 51.30 | 51.42 | 50.77 | 51.10 | 7,998,000 | -0.87(-1.68%) |
May 08, 2023 | 52.59 | 53.08 | 51.82 | 51.97 | 5,599,267 | -0.44(-0.83%) |
May 05, 2023 | 52.75 | 53.46 | 52.27 | 52.40 | 7,093,950 | +0.53(+1.02%) |
May 04, 2023 | 55.66 | 55.74 | 50.99 | 51.88 | 12,912,900 | -4.41(-7.84%) |
May 03, 2023 | 57.22 | 58.09 | 56.24 | 56.29 | 6,555,101 | -0.69(-1.21%) |
May 02, 2023 | 58.17 | 58.32 | 55.93 | 56.98 | 4,979,930 | -1.75(-2.99%) |
May 01, 2023 | 58.43 | 59.25 | 58.38 | 58.73 | 4,907,256 | -0.07(-0.11%) |
Apr 28, 2023 | 57.59 | 58.93 | 57.39 | 58.80 | 4,924,950 | +0.98(+1.69%) |
Apr 27, 2023 | 56.57 | 57.93 | 56.57 | 57.82 | 7,037,264 | +1.33(+2.36%) |
Apr 26, 2023 | 56.61 | 57.37 | 56.09 | 56.49 | 4,670,591 | -0.28(-0.49%) |
Apr 25, 2023 | 57.32 | 57.32 | 56.43 | 56.77 | 4,034,535 | -1.15(-1.99%) |
Apr 24, 2023 | 57.57 | 57.96 | 57.51 | 57.92 | 5,023,818 | +0.23(+0.40%) |
Apr 21, 2023 | 58.11 | 58.19 | 57.25 | 57.69 | 4,065,728 | -0.61(-1.05%) |
Apr 20, 2023 | 58.93 | 59.13 | 58.15 | 58.30 | 4,233,906 | -0.96(-1.62%) |
Apr 19, 2023 | 58.88 | 59.44 | 58.65 | 59.26 | 5,679,964 | +0.48(+0.82%) |
Apr 18, 2023 | 59.22 | 59.26 | 58.73 | 58.78 | 4,191,425 | -0.22(-0.37%) |
Apr 17, 2023 | 57.72 | 59.01 | 57.41 | 59.00 | 4,007,199 | +0.88(+1.52%) |
Apr 14, 2023 | 57.93 | 58.39 | 57.57 | 58.12 | 4,518,562 | +0.81(+1.41%) |
Apr 13, 2023 | 57.38 | 57.44 | 56.78 | 57.31 | 4,634,764 | -0.22(-0.38%) |
Apr 12, 2023 | 57.85 | 58.48 | 57.25 | 57.53 | 4,425,466 | -0.11(-0.18%) |
Apr 11, 2023 | 57.14 | 58.03 | 56.76 | 57.64 | 4,512,328 | +0.61(+1.08%) |
Apr 10, 2023 | 56.49 | 57.28 | 56.48 | 57.03 | 3,038,724 | +0.39(+0.69%) |
Apr 06, 2023 | 56.56 | 56.95 | 56.35 | 56.63 | 4,433,825 | +0.39(+0.70%) |
Apr 05, 2023 | 54.55 | 56.33 | 54.50 | 56.24 | 5,484,021 | +1.17(+2.12%) |
Apr 04, 2023 | 56.28 | 56.34 | 54.39 | 55.07 | 5,605,263 | -0.51(-0.91%) |
Apr 03, 2023 | 55.87 | 56.40 | 55.44 | 55.58 | 5,048,336 | +0.03(+0.05%) |
Mar 31, 2023 | 55.16 | 55.60 | 55.03 | 55.55 | 6,408,019 | +0.85(+1.56%) |
Mar 30, 2023 | 54.75 | 55.46 | 54.45 | 54.70 | 5,078,116 | +0.54(+0.99%) |
Mar 29, 2023 | 54.05 | 54.19 | 53.44 | 54.16 | 5,035,600 | +1.02(+1.91%) |
Mar 28, 2023 | 53.43 | 53.70 | 52.68 | 53.14 | 5,423,103 | -0.40(-0.75%) |
Mar 27, 2023 | 53.30 | 53.85 | 52.33 | 53.54 | 5,701,710 | +1.44(+2.76%) |
Mar 24, 2023 | 50.90 | 52.13 | 50.65 | 52.11 | 6,910,844 | +0.05(+0.09%) |
Mar 23, 2023 | 53.80 | 54.21 | 51.86 | 52.06 | 6,101,545 | -1.74(-3.23%) |
Mar 22, 2023 | 56.04 | 56.44 | 53.70 | 53.79 | 5,840,636 | -2.32(-4.13%) |
Mar 21, 2023 | 56.14 | 56.61 | 55.87 | 56.11 | 8,355,968 | +1.49(+2.72%) |
Mar 20, 2023 | 52.93 | 55.19 | 52.93 | 54.63 | 10,336,208 | +2.02(+3.85%) |
Mar 17, 2023 | 54.71 | 54.99 | 52.48 | 52.61 | 13,640,536 | -2.70(-4.89%) |
Mar 16, 2023 | 53.54 | 55.48 | 52.27 | 55.31 | 8,098,560 | +1.33(+2.47%) |
Mar 15, 2023 | 54.23 | 55.17 | 53.10 | 53.98 | 10,323,366 | -2.66(-4.69%) |
Mar 14, 2023 | 58.42 | 58.73 | 56.04 | 56.63 | 11,410,938 | +0.11(+0.19%) |
Mar 13, 2023 | 57.52 | 58.15 | 56.03 | 56.53 | 10,976,814 | -3.28(-5.48%) |
Mar 10, 2023 | 61.04 | 61.41 | 59.56 | 59.81 | 10,521,140 | -2.20(-3.54%) |
Mar 09, 2023 | 64.76 | 65.00 | 61.66 | 62.00 | 7,768,036 | -2.71(-4.19%) |
Mar 08, 2023 | 66.37 | 66.67 | 63.82 | 64.71 | 6,141,291 | -1.66(-2.50%) |
Mar 07, 2023 | 66.80 | 67.22 | 65.85 | 66.37 | 5,101,720 | -0.44(-0.66%) |
Mar 06, 2023 | 67.38 | 67.74 | 66.53 | 66.81 | 4,103,498 | -0.61(-0.91%) |
Mar 03, 2023 | 66.86 | 67.69 | 66.40 | 67.43 | 4,784,859 | +0.90(+1.35%) |
Mar 02, 2023 | 68.03 | 68.05 | 65.85 | 66.53 | 7,182,759 | -1.80(-2.64%) |
Mar 01, 2023 | 68.55 | 69.71 | 68.22 | 68.33 | 5,088,179 | -0.44(-0.64%) |
Feb 28, 2023 | 69.11 | 69.32 | 68.74 | 68.77 | 3,720,094 | -0.05(-0.07%) |
Feb 27, 2023 | 68.99 | 69.40 | 68.56 | 68.82 | 3,180,785 | -0.06(-0.08%) |
Feb 24, 2023 | 67.04 | 69.25 | 67.03 | 68.87 | 5,447,207 | +1.21(+1.79%) |
Feb 23, 2023 | 68.28 | 68.83 | 67.19 | 67.67 | 3,802,913 | -0.27(-0.40%) |
Feb 22, 2023 | 68.01 | 68.28 | 67.50 | 67.94 | 2,591,297 | -0.18(-0.27%) |
Feb 21, 2023 | 69.03 | 69.19 | 67.57 | 68.12 | 4,180,797 | -1.43(-2.05%) |
Feb 17, 2023 | 69.43 | 70.08 | 69.19 | 69.55 | 7,599,107 | +0.07(+0.10%) |
Feb 16, 2023 | 68.93 | 70.10 | 68.90 | 69.48 | 3,353,406 | +0.03(+0.04%) |
Feb 15, 2023 | 68.90 | 69.47 | 68.65 | 69.45 | 3,050,065 | +0.37(+0.54%) |
Feb 14, 2023 | 69.33 | 69.69 | 68.68 | 69.08 | 2,902,852 | -0.33(-0.47%) |
Feb 13, 2023 | 68.47 | 69.51 | 68.30 | 69.40 | 3,061,849 | +0.95(+1.39%) |
Feb 10, 2023 | 67.60 | 68.48 | 67.49 | 68.45 | 3,145,171 | +0.58(+0.86%) |
Feb 09, 2023 | 68.77 | 69.17 | 67.81 | 67.87 | 4,094,715 | -0.43(-0.63%) |
Feb 08, 2023 | 67.94 | 68.55 | 67.50 | 68.30 | 4,252,683 | -0.02(-0.03%) |
Feb 07, 2023 | 66.78 | 68.59 | 66.61 | 68.32 | 4,306,957 | +1.12(+1.67%) |
Feb 06, 2023 | 66.46 | 67.28 | 66.13 | 67.20 | 5,157,933 | +0.77(+1.15%) |
Feb 03, 2023 | 66.22 | 66.78 | 65.94 | 66.43 | 4,888,956 | +0.08(+0.11%) |
Feb 02, 2023 | 69.45 | 69.66 | 65.37 | 66.35 | 8,750,737 | -2.83(-4.09%) |
Feb 01, 2023 | 68.93 | 69.75 | 68.51 | 69.18 | 5,213,449 | -0.32(-0.47%) |
Jan 31, 2023 | 68.71 | 69.59 | 67.99 | 69.50 | 4,490,504 | +0.82(+1.19%) |
Jan 30, 2023 | 68.21 | 69.14 | 68.21 | 68.69 | 3,135,192 | +0.11(+0.17%) |
Jan 27, 2023 | 68.64 | 69.20 | 68.56 | 68.57 | 2,672,149 | -0.17(-0.25%) |
Jan 26, 2023 | 68.31 | 68.78 | 67.72 | 68.74 | 4,157,224 | +0.63(+0.92%) |
Jan 25, 2023 | 67.05 | 68.13 | 66.95 | 68.11 | 2,707,319 | +0.56(+0.83%) |
Jan 24, 2023 | 61.67 | 67.84 | 58.73 | 67.55 | 3,331,979 | +0.27(+0.40%) |
Jan 23, 2023 | 66.88 | 67.64 | 66.54 | 67.29 | 8,047,770 | +0.48(+0.71%) |
Jan 20, 2023 | 66.49 | 66.94 | 65.89 | 66.81 | 4,514,113 | +0.72(+1.09%) |
Jan 19, 2023 | 66.49 | 66.62 | 65.79 | 66.09 | 3,694,353 | -0.69(-1.04%) |
Jan 18, 2023 | 67.80 | 68.42 | 66.72 | 66.78 | 3,928,900 | -1.34(-1.97%) |
Jan 17, 2023 | 68.46 | 68.65 | 67.94 | 68.12 | 3,237,453 | -0.33(-0.49%) |
Jan 13, 2023 | 67.38 | 68.53 | 67.20 | 68.46 | 2,541,239 | +0.50(+0.74%) |
Jan 12, 2023 | 68.25 | 68.85 | 67.91 | 67.95 | 4,181,070 | -0.17(-0.25%) |
Jan 11, 2023 | 67.98 | 68.31 | 67.74 | 68.12 | 3,099,506 | +0.00(+0.00%) |
Jan 10, 2023 | 67.88 | 68.15 | 67.18 | 68.12 | 3,394,163 | +0.22(+0.32%) |
Jan 09, 2023 | 68.82 | 69.34 | 67.68 | 67.91 | 5,099,716 | -2.13(-3.04%) |
Jan 06, 2023 | 69.96 | 70.36 | 69.66 | 70.04 | 4,087,700 | +0.93(+1.35%) |
Jan 05, 2023 | 69.59 | 69.73 | 68.49 | 69.10 | 3,115,781 | -0.56(-0.81%) |
Jan 04, 2023 | 69.15 | 70.03 | 69.00 | 69.67 | 3,844,428 | +0.99(+1.44%) |
Jan 03, 2023 | 68.95 | 69.41 | 68.22 | 68.68 | 3,264,366 | -0.21(-0.30%) |
Dec 30, 2022 | 68.83 | 69.29 | 68.39 | 68.89 | 2,568,209 | -0.28(-0.40%) |
Dec 29, 2022 | 68.64 | 69.49 | 68.52 | 69.16 | 1,876,868 | +0.81(+1.18%) |
Dec 28, 2022 | 69.02 | 69.13 | 68.24 | 68.35 | 2,087,587 | -0.49(-0.71%) |
Dec 27, 2022 | 68.96 | 69.27 | 68.56 | 68.84 | 2,530,951 | +0.05(+0.07%) |
Dec 23, 2022 | 68.33 | 69.05 | 68.02 | 68.79 | 2,038,660 | +0.45(+0.65%) |
Dec 22, 2022 | 68.98 | 69.24 | 67.37 | 68.34 | 3,295,311 | -0.99(-1.43%) |
Dec 21, 2022 | 68.96 | 69.70 | 68.70 | 69.33 | 3,112,619 | +1.00(+1.46%) |
Dec 20, 2022 | 67.97 | 68.93 | 67.94 | 68.33 | 3,269,777 | +0.60(+0.89%) |
Dec 19, 2022 | 68.26 | 68.77 | 67.39 | 67.73 | 3,855,843 | -0.30(-0.43%) |
Dec 16, 2022 | 67.39 | 68.29 | 67.22 | 68.03 | 9,228,356 | -0.22(-0.32%) |
Dec 15, 2022 | 68.42 | 68.65 | 67.69 | 68.25 | 4,984,788 | -1.09(-1.57%) |
Dec 14, 2022 | 70.00 | 70.43 | 68.97 | 69.33 | 3,274,648 | -0.37(-0.53%) |
Dec 13, 2022 | 70.73 | 70.77 | 69.30 | 69.70 | 4,983,470 | +0.05(+0.07%) |
Dec 12, 2022 | 68.78 | 69.74 | 68.12 | 69.66 | 4,924,086 | +0.94(+1.37%) |
Dec 09, 2022 | 69.57 | 70.09 | 68.62 | 68.71 | 4,706,296 | -1.35(-1.93%) |
Dec 08, 2022 | 71.58 | 71.58 | 69.91 | 70.07 | 3,892,464 | -0.93(-1.31%) |
Dec 07, 2022 | 71.22 | 72.14 | 70.83 | 71.00 | 3,692,543 | -0.66(-0.92%) |
Dec 06, 2022 | 71.75 | 72.21 | 71.17 | 71.66 | 2,576,623 | -0.11(-0.16%) |
Dec 05, 2022 | 72.71 | 72.95 | 71.33 | 71.77 | 3,401,169 | -1.44(-1.96%) |
Dec 02, 2022 | 72.40 | 73.31 | 72.40 | 73.21 | 2,561,879 | +0.25(+0.34%) |
Dec 01, 2022 | 73.31 | 73.61 | 72.80 | 72.96 | 4,261,692 | -0.05(-0.07%) |
Nov 30, 2022 | 71.87 | 73.26 | 71.28 | 73.01 | 6,716,046 | +0.60(+0.83%) |
Nov 29, 2022 | 72.04 | 72.77 | 71.67 | 72.41 | 3,129,098 | +0.32(+0.45%) |
Nov 28, 2022 | 72.63 | 73.25 | 71.90 | 72.08 | 3,799,776 | -1.16(-1.59%) |
Nov 25, 2022 | 73.19 | 73.64 | 73.11 | 73.25 | 1,256,967 | +0.22(+0.30%) |
Nov 23, 2022 | 73.03 | 73.39 | 72.90 | 73.03 | 2,683,869 | -0.19(-0.26%) |
Nov 22, 2022 | 72.68 | 73.38 | 72.36 | 73.22 | 3,284,553 | +0.98(+1.36%) |
Nov 21, 2022 | 71.73 | 72.39 | 71.47 | 72.24 | 4,144,056 | +0.37(+0.52%) |
Nov 18, 2022 | 72.29 | 72.50 | 71.63 | 71.87 | 4,860,160 | +0.58(+0.81%) |
Nov 17, 2022 | 70.20 | 71.39 | 70.01 | 71.28 | 3,905,380 | +0.50(+0.71%) |
Nov 16, 2022 | 70.82 | 71.22 | 70.58 | 70.78 | 4,933,963 | +0.08(+0.11%) |
Nov 15, 2022 | 71.05 | 71.28 | 70.11 | 70.70 | 4,295,240 | +0.47(+0.66%) |
Nov 14, 2022 | 70.64 | 71.22 | 70.20 | 70.24 | 4,770,592 | -0.67(-0.94%) |
Nov 11, 2022 | 71.50 | 71.99 | 70.63 | 70.90 | 5,571,312 | -0.22(-0.31%) |
Nov 10, 2022 | 71.00 | 71.93 | 70.74 | 71.12 | 5,356,901 | +1.86(+2.68%) |
Nov 09, 2022 | 69.51 | 70.17 | 69.00 | 69.27 | 3,706,694 | -0.61(-0.87%) |
Nov 08, 2022 | 70.16 | 70.40 | 69.21 | 69.88 | 4,280,110 | -0.50(-0.70%) |
Nov 07, 2022 | 70.53 | 70.77 | 69.73 | 70.37 | 5,269,001 | +0.30(+0.43%) |
Nov 04, 2022 | 70.09 | 70.41 | 69.10 | 70.07 | 3,558,735 | +0.95(+1.37%) |
Nov 03, 2022 | 68.70 | 69.74 | 67.55 | 69.12 | 4,817,088 | -0.43(-0.63%) |
Nov 02, 2022 | 69.88 | 69.44 | 69.56 | 6,401,391 | -0.35(-0.50%) | |
Nov 01, 2022 | 69.65 | 70.27 | 69.51 | 69.91 | 4,116,077 | +0.69(+1.00%) |
Oct 31, 2022 | 68.86 | 69.56 | 68.81 | 69.22 | 4,977,227 | +0.07(+0.10%) |
Oct 28, 2022 | 67.71 | 69.22 | 67.59 | 69.15 | 4,197,340 | +1.88(+2.80%) |
Oct 27, 2022 | 67.46 | 68.16 | 67.16 | 67.27 | 3,389,642 | +0.28(+0.42%) |
Oct 26, 2022 | 67.37 | 67.82 | 66.83 | 66.98 | 3,541,852 | -0.08(-0.11%) |
Oct 25, 2022 | 65.03 | 67.17 | 64.90 | 67.06 | 5,798,256 | +1.47(+2.23%) |
Oct 24, 2022 | 64.46 | 65.94 | 64.38 | 65.59 | 6,758,926 | +1.25(+1.94%) |
Oct 21, 2022 | 62.68 | 64.46 | 62.41 | 64.35 | 5,631,768 | +1.93(+3.09%) |
Oct 20, 2022 | 63.36 | 63.84 | 62.10 | 62.42 | 4,685,676 | -1.25(-1.96%) |
Oct 19, 2022 | 63.57 | 64.21 | 62.93 | 63.67 | 3,284,814 | -0.04(-0.06%) |
Oct 18, 2022 | 64.04 | 64.27 | 63.07 | 63.70 | 3,974,572 | +1.05(+1.67%) |
Oct 17, 2022 | 62.93 | 63.41 | 62.28 | 62.65 | 4,757,372 | +1.09(+1.77%) |
Oct 14, 2022 | 61.98 | 62.98 | 61.07 | 61.57 | 5,127,636 | -0.11(-0.18%) |
Oct 13, 2022 | 58.40 | 61.94 | 57.72 | 61.68 | 6,891,149 | +2.51(+4.25%) |
Oct 12, 2022 | 59.88 | 60.37 | 59.15 | 59.17 | 4,474,428 | -0.70(-1.17%) |
Oct 11, 2022 | 59.65 | 60.84 | 59.50 | 59.87 | 4,144,301 | -0.07(-0.11%) |
Oct 10, 2022 | 60.21 | 60.70 | 59.51 | 59.93 | 2,957,799 | +0.13(+0.22%) |
Oct 07, 2022 | 60.54 | 60.81 | 59.28 | 59.80 | 3,939,972 | -1.23(-2.01%) |
Oct 06, 2022 | 61.38 | 61.92 | 60.77 | 61.03 | 5,021,741 | -0.67(-1.09%) |
Oct 05, 2022 | 61.05 | 62.04 | 60.93 | 61.70 | 3,265,730 | -0.19(-0.31%) |
Oct 04, 2022 | 60.16 | 61.96 | 60.14 | 61.89 | 4,587,353 | +2.69(+4.54%) |
Oct 03, 2022 | 58.30 | 59.55 | 57.37 | 59.20 | 5,135,131 | +1.74(+3.03%) |
Sep 30, 2022 | 58.07 | 58.75 | 57.38 | 57.46 | 5,828,423 | -0.27(-0.47%) |
Sep 29, 2022 | 57.87 | 58.11 | 56.77 | 57.74 | 5,124,645 | -0.75(-1.28%) |
Sep 28, 2022 | 57.24 | 59.01 | 57.22 | 58.48 | 5,037,614 | +1.04(+1.81%) |
Sep 27, 2022 | 57.94 | 58.28 | 56.78 | 57.44 | 4,060,424 | -0.09(-0.16%) |
Sep 26, 2022 | 57.91 | 58.68 | 57.12 | 57.54 | 4,437,713 | -0.95(-1.62%) |
Sep 23, 2022 | 59.20 | 59.47 | 57.66 | 58.48 | 5,298,614 | -1.52(-2.54%) |
Sep 22, 2022 | 61.07 | 61.34 | 59.87 | 60.01 | 4,738,696 | -0.99(-1.63%) |
Sep 21, 2022 | 62.30 | 62.61 | 60.98 | 61.00 | 3,847,288 | -0.92(-1.48%) |
Sep 20, 2022 | 62.35 | 62.35 | 61.25 | 61.92 | 4,465,990 | -0.75(-1.19%) |
Sep 19, 2022 | 60.83 | 62.75 | 60.79 | 62.66 | 5,402,311 | +1.13(+1.84%) |
Sep 16, 2022 | 61.79 | 61.79 | 60.74 | 61.53 | 10,749,643 | -0.58(-0.93%) |
Sep 15, 2022 | 62.66 | 63.18 | 61.93 | 62.11 | 6,136,144 | -0.68(-1.08%) |
Sep 14, 2022 | 63.22 | 63.81 | 62.27 | 62.79 | 3,869,786 | -0.06(-0.09%) |
Sep 13, 2022 | 63.61 | 64.25 | 62.65 | 62.84 | 6,152,809 | -1.94(-2.99%) |
Sep 12, 2022 | 64.52 | 65.16 | 64.30 | 64.78 | 3,497,205 | +0.83(+1.30%) |
Sep 09, 2022 | 63.57 | 64.25 | 63.46 | 63.95 | 4,004,782 | +0.78(+1.23%) |
Sep 08, 2022 | 62.47 | 63.43 | 62.20 | 63.17 | 7,252,636 | +0.61(+0.98%) |
Sep 07, 2022 | 61.22 | 62.82 | 61.16 | 62.56 | 3,693,248 | +1.06(+1.72%) |
Sep 06, 2022 | 61.81 | 62.17 | 60.93 | 61.50 | 4,523,390 | -0.01(-0.02%) |
Sep 02, 2022 | 62.07 | 63.07 | 61.17 | 61.51 | 4,875,691 | +0.21(+0.34%) |
Sep 01, 2022 | 60.50 | 61.37 | 59.72 | 61.30 | 4,275,663 | +0.48(+0.79%) |
Aug 31, 2022 | 61.64 | 61.72 | 60.77 | 60.82 | 4,839,034 | -0.61(-1.00%) |
Aug 30, 2022 | 61.94 | 62.14 | 60.97 | 61.43 | 4,108,101 | -0.43(-0.69%) |
Aug 29, 2022 | 61.60 | 62.32 | 61.28 | 61.86 | 3,112,187 | -0.24(-0.38%) |
Aug 26, 2022 | 63.90 | 64.13 | 62.05 | 62.10 | 3,550,396 | -1.50(-2.36%) |
Aug 25, 2022 | 62.70 | 63.61 | 62.50 | 63.60 | 3,020,683 | +1.16(+1.86%) |
Aug 24, 2022 | 61.92 | 62.63 | 61.68 | 62.44 | 2,744,206 | +0.35(+0.56%) |
Aug 23, 2022 | 62.54 | 62.70 | 62.08 | 62.09 | 3,185,226 | -0.23(-0.36%) |
Aug 22, 2022 | 62.84 | 62.84 | 62.12 | 62.31 | 3,895,753 | -1.40(-2.20%) |
Aug 19, 2022 | 63.96 | 64.03 | 63.54 | 63.71 | 3,336,861 | -0.59(-0.91%) |
Aug 18, 2022 | 63.70 | 64.41 | 63.61 | 64.30 | 2,710,101 | +0.51(+0.80%) |
Aug 17, 2022 | 63.24 | 64.15 | 63.16 | 63.79 | 3,281,235 | -0.18(-0.28%) |
Aug 16, 2022 | 63.49 | 64.28 | 63.44 | 63.97 | 2,745,522 | +0.30(+0.48%) |
Aug 15, 2022 | 63.29 | 63.91 | 63.09 | 63.67 | 4,208,841 | -0.44(-0.69%) |
Aug 12, 2022 | 63.16 | 64.18 | 63.16 | 64.11 | 4,194,743 | +1.06(+1.68%) |
Aug 11, 2022 | 62.91 | 63.89 | 62.89 | 63.05 | 4,959,967 | +0.72(+1.15%) |
Aug 10, 2022 | 61.32 | 62.38 | 61.11 | 62.33 | 4,463,711 | +1.92(+3.18%) |
Aug 09, 2022 | 59.88 | 60.94 | 59.81 | 60.41 | 3,714,165 | +0.91(+1.53%) |
Aug 08, 2022 | 59.80 | 60.08 | 59.25 | 59.51 | 3,727,800 | +0.13(+0.22%) |
Aug 05, 2022 | 59.70 | 60.30 | 59.17 | 59.37 | 4,444,749 | -0.47(-0.78%) |
Aug 04, 2022 | 60.22 | 60.86 | 59.61 | 59.84 | 7,857,387 | +0.19(+0.31%) |
Aug 03, 2022 | 58.29 | 59.81 | 58.27 | 59.65 | 5,477,318 | +1.49(+2.56%) |
Aug 02, 2022 | 58.99 | 59.05 | 58.09 | 58.16 | 4,266,876 | -0.83(-1.40%) |
Aug 01, 2022 | 58.85 | 59.17 | 58.21 | 58.99 | 3,874,668 | -0.34(-0.57%) |
Jul 29, 2022 | 58.37 | 59.77 | 57.88 | 59.33 | 6,011,741 | +1.31(+2.26%) |
Jul 28, 2022 | 58.23 | 58.44 | 56.98 | 58.01 | 4,718,701 | -0.38(-0.64%) |
Jul 27, 2022 | 57.76 | 58.59 | 57.40 | 58.39 | 3,589,384 | +0.94(+1.63%) |
Jul 26, 2022 | 57.57 | 58.06 | 57.22 | 57.45 | 2,772,948 | -0.36(-0.62%) |
Jul 25, 2022 | 57.44 | 58.09 | 57.01 | 57.81 | 3,031,087 | +0.73(+1.28%) |
Jul 22, 2022 | 57.56 | 58.04 | 56.59 | 57.08 | 3,315,116 | -0.24(-0.43%) |
Jul 21, 2022 | 57.26 | 57.50 | 56.44 | 57.32 | 3,988,957 | -0.16(-0.28%) |
Jul 20, 2022 | 56.39 | 57.83 | 56.39 | 57.48 | 6,044,611 | +0.45(+0.79%) |
Jul 19, 2022 | 56.24 | 57.43 | 56.04 | 57.03 | 5,515,391 | +1.59(+2.88%) |
Jul 18, 2022 | 55.92 | 56.80 | 55.23 | 55.43 | 3,949,949 | +0.07(+0.12%) |
Jul 15, 2022 | 55.01 | 55.76 | 54.23 | 55.37 | 4,177,224 | +1.05(+1.93%) |
Jul 14, 2022 | 54.74 | 54.98 | 53.85 | 54.32 | 7,915,998 | -1.91(-3.40%) |
Jul 13, 2022 | 57.24 | 57.33 | 55.62 | 56.23 | 6,361,991 | -1.73(-2.98%) |
Jul 12, 2022 | 57.69 | 58.96 | 57.42 | 57.96 | 4,082,415 | -0.30(-0.52%) |
Jul 11, 2022 | 58.38 | 58.98 | 58.10 | 58.26 | 2,624,740 | -0.49(-0.83%) |
Jul 08, 2022 | 59.40 | 59.92 | 58.70 | 58.74 | 4,434,797 | -0.38(-0.63%) |
Jul 07, 2022 | 58.63 | 59.32 | 58.63 | 59.12 | 5,922,586 | +1.03(+1.78%) |
Jul 06, 2022 | 57.83 | 58.62 | 57.04 | 58.09 | 4,070,589 | -0.38(-0.66%) |
Jul 05, 2022 | 58.30 | 58.59 | 57.31 | 58.47 | 3,608,636 | -1.26(-2.10%) |
Jul 01, 2022 | 58.74 | 59.80 | 58.17 | 59.73 | 4,068,868 | +0.83(+1.42%) |
Jun 30, 2022 | 58.20 | 59.21 | 57.58 | 58.90 | 4,096,669 | -0.13(-0.22%) |
Jun 29, 2022 | 59.89 | 59.98 | 58.82 | 59.03 | 2,455,782 | -0.76(-1.27%) |
Jun 28, 2022 | 60.52 | 61.14 | 59.76 | 59.79 | 3,192,512 | +0.15(+0.25%) |
Jun 27, 2022 | 60.55 | 60.74 | 59.38 | 59.64 | 3,375,552 | -0.60(-1.00%) |
Jun 24, 2022 | 57.85 | 60.57 | 57.71 | 60.24 | 6,568,272 | +2.71(+4.71%) |
Jun 23, 2022 | 58.34 | 58.62 | 56.96 | 57.53 | 4,722,712 | -0.39(-0.68%) |
Jun 22, 2022 | 57.58 | 58.56 | 57.54 | 57.92 | 4,749,905 | -0.73(-1.25%) |
Jun 21, 2022 | 58.46 | 59.13 | 57.64 | 58.65 | 5,832,287 | +1.56(+2.73%) |
Jun 17, 2022 | 56.93 | 57.97 | 56.64 | 57.09 | 9,952,575 | -0.39(-0.69%) |
Jun 16, 2022 | 57.50 | 57.57 | 56.48 | 57.49 | 6,551,854 | -0.96(-1.64%) |
Jun 15, 2022 | 58.72 | 59.38 | 57.53 | 58.44 | 5,027,822 | +0.42(+0.73%) |
Jun 14, 2022 | 57.60 | 58.56 | 57.24 | 58.02 | 5,089,426 | +0.77(+1.34%) |
Jun 13, 2022 | 58.43 | 58.49 | 56.79 | 57.25 | 6,441,760 | -2.28(-3.83%) |
Jun 10, 2022 | 60.45 | 60.81 | 59.35 | 59.53 | 5,607,427 | -2.38(-3.85%) |
Jun 09, 2022 | 62.98 | 63.37 | 61.90 | 61.92 | 4,202,295 | -1.15(-1.83%) |
Jun 08, 2022 | 63.26 | 63.56 | 62.68 | 63.07 | 3,304,545 | -0.42(-0.66%) |
Jun 07, 2022 | 62.54 | 63.68 | 62.28 | 63.49 | 3,937,181 | +0.76(+1.21%) |
Jun 06, 2022 | 62.58 | 63.54 | 62.13 | 62.73 | 3,483,315 | +0.65(+1.04%) |
Jun 03, 2022 | 62.51 | 63.08 | 61.89 | 62.08 | 2,614,202 | -0.79(-1.25%) |
Jun 02, 2022 | 62.64 | 62.89 | 61.60 | 62.87 | 3,308,040 | +0.35(+0.55%) |