Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.59 | 113.55 | 108.41 | 112.83 | 2,687,773 | +4.01(+3.68%) |
Apr 27, 2023 | 109.99 | 110.06 | 106.18 | 108.82 | 2,271,094 | +0.76(+0.70%) |
Apr 26, 2023 | 110.44 | 111.11 | 107.69 | 108.06 | 1,408,332 | -2.15(-1.95%) |
Apr 25, 2023 | 112.03 | 112.19 | 109.78 | 110.21 | 1,887,081 | -2.81(-2.49%) |
Apr 24, 2023 | 112.40 | 113.72 | 111.58 | 113.03 | 1,691,178 | +0.37(+0.32%) |
Apr 21, 2023 | 111.43 | 113.14 | 111.14 | 112.66 | 1,958,350 | +0.44(+0.39%) |
Apr 20, 2023 | 113.54 | 115.51 | 111.38 | 112.23 | 5,074,712 | +1.52(+1.37%) |
Apr 19, 2023 | 109.81 | 112.48 | 109.54 | 110.71 | 2,123,869 | -0.02(-0.02%) |
Apr 18, 2023 | 111.12 | 112.80 | 110.67 | 110.73 | 2,454,823 | +0.80(+0.73%) |
Apr 17, 2023 | 110.46 | 111.81 | 109.81 | 109.93 | 1,229,531 | +0.35(+0.32%) |
Apr 14, 2023 | 108.50 | 110.20 | 108.05 | 109.58 | 1,162,709 | +0.72(+0.66%) |
Apr 13, 2023 | 106.25 | 109.57 | 105.95 | 108.86 | 2,210,118 | +4.15(+3.96%) |
Apr 12, 2023 | 106.68 | 107.15 | 104.17 | 104.72 | 1,860,513 | -1.89(-1.78%) |
Apr 11, 2023 | 109.05 | 109.36 | 106.43 | 106.61 | 1,649,652 | -1.92(-1.77%) |
Apr 10, 2023 | 107.14 | 109.48 | 107.10 | 108.53 | 1,905,022 | +0.79(+0.73%) |
Apr 06, 2023 | 107.21 | 107.77 | 105.70 | 107.74 | 1,408,641 | +0.51(+0.48%) |
Apr 05, 2023 | 110.00 | 110.53 | 106.76 | 107.22 | 2,386,336 | -3.45(-3.12%) |
Apr 04, 2023 | 111.37 | 111.48 | 109.10 | 110.68 | 2,284,710 | -1.22(-1.09%) |
Apr 03, 2023 | 113.87 | 115.68 | 111.28 | 111.89 | 3,789,640 | +1.40(+1.27%) |
Mar 31, 2023 | 108.07 | 110.62 | 108.07 | 110.49 | 3,797,146 | +2.87(+2.67%) |
Mar 30, 2023 | 108.87 | 109.27 | 106.73 | 107.62 | 1,940,376 | -0.05(-0.05%) |
Mar 29, 2023 | 107.00 | 109.89 | 107.00 | 107.67 | 3,050,496 | +1.82(+1.72%) |
Mar 28, 2023 | 105.33 | 106.50 | 104.39 | 105.85 | 1,704,334 | +0.86(+0.82%) |
Mar 27, 2023 | 105.37 | 106.02 | 103.65 | 104.99 | 1,506,339 | -0.24(-0.23%) |
Mar 24, 2023 | 103.52 | 105.35 | 101.71 | 105.23 | 2,325,998 | +0.38(+0.36%) |
Mar 23, 2023 | 105.36 | 107.55 | 103.55 | 104.85 | 2,213,551 | +0.44(+0.43%) |
Mar 22, 2023 | 107.52 | 107.52 | 104.39 | 104.41 | 2,175,677 | -2.41(-2.26%) |
Mar 21, 2023 | 108.08 | 109.33 | 106.68 | 106.82 | 1,661,954 | +0.54(+0.51%) |
Mar 20, 2023 | 105.60 | 107.95 | 105.15 | 106.28 | 1,483,044 | +0.59(+0.56%) |
Mar 17, 2023 | 105.83 | 106.27 | 103.36 | 105.68 | 2,203,185 | -0.39(-0.37%) |
Mar 16, 2023 | 101.95 | 107.06 | 101.77 | 106.08 | 2,648,345 | +2.55(+2.46%) |
Mar 15, 2023 | 104.41 | 105.07 | 100.06 | 103.53 | 3,176,016 | -3.43(-3.20%) |
Mar 14, 2023 | 106.40 | 107.81 | 105.98 | 106.96 | 2,239,970 | +2.05(+1.96%) |
Mar 13, 2023 | 105.63 | 106.14 | 104.30 | 104.90 | 2,687,773 | -2.06(-1.93%) |
Mar 10, 2023 | 107.12 | 110.04 | 104.79 | 106.97 | 3,469,334 | -1.27(-1.18%) |
Mar 09, 2023 | 111.38 | 112.04 | 108.14 | 108.24 | 2,887,080 | -3.86(-3.44%) |
Mar 08, 2023 | 112.02 | 112.22 | 110.62 | 112.10 | 998,637 | +0.38(+0.34%) |
Mar 07, 2023 | 113.73 | 113.77 | 111.13 | 111.72 | 2,131,265 | -2.21(-1.94%) |
Mar 06, 2023 | 114.88 | 114.88 | 112.88 | 113.94 | 2,371,758 | -0.42(-0.37%) |
Mar 03, 2023 | 112.55 | 115.03 | 112.01 | 114.36 | 2,610,756 | +2.39(+2.13%) |
Mar 02, 2023 | 110.34 | 112.89 | 109.75 | 111.97 | 4,083,560 | +1.17(+1.06%) |
Mar 01, 2023 | 108.58 | 111.31 | 108.36 | 110.80 | 3,410,628 | +3.80(+3.55%) |
Feb 28, 2023 | 103.79 | 107.61 | 103.61 | 107.00 | 3,283,187 | +3.19(+3.07%) |
Feb 27, 2023 | 105.08 | 105.15 | 102.85 | 103.81 | 2,288,016 | -0.39(-0.37%) |
Feb 24, 2023 | 102.99 | 104.89 | 102.45 | 104.19 | 1,969,205 | -0.31(-0.29%) |
Feb 23, 2023 | 107.25 | 108.49 | 104.03 | 104.50 | 1,844,070 | -1.81(-1.70%) |
Feb 22, 2023 | 105.64 | 107.50 | 104.84 | 106.30 | 3,418,310 | +0.51(+0.48%) |
Feb 21, 2023 | 105.87 | 107.59 | 104.97 | 105.79 | 1,914,098 | -1.84(-1.71%) |
Feb 17, 2023 | 106.28 | 107.76 | 105.16 | 107.63 | 2,743,751 | +0.53(+0.50%) |
Feb 16, 2023 | 106.19 | 107.81 | 105.66 | 107.09 | 2,050,305 | +0.01(+0.01%) |
Feb 15, 2023 | 106.66 | 107.70 | 106.08 | 107.08 | 1,787,619 | -0.61(-0.57%) |
Feb 14, 2023 | 107.35 | 108.80 | 106.76 | 107.70 | 2,016,882 | -0.20(-0.18%) |
Feb 13, 2023 | 106.98 | 108.94 | 106.94 | 107.89 | 2,500,012 | +0.63(+0.59%) |
Feb 10, 2023 | 106.45 | 109.16 | 106.14 | 107.26 | 2,813,924 | +0.05(+0.05%) |
Feb 09, 2023 | 107.83 | 110.35 | 106.37 | 107.21 | 7,203,962 | +4.91(+4.80%) |
Feb 08, 2023 | 102.12 | 103.06 | 101.41 | 102.31 | 2,763,322 | +0.08(+0.08%) |
Feb 07, 2023 | 101.69 | 102.72 | 99.73 | 102.23 | 2,051,178 | +0.59(+0.58%) |
Feb 06, 2023 | 100.33 | 102.80 | 99.74 | 101.63 | 2,208,682 | -0.02(-0.02%) |
Feb 03, 2023 | 100.42 | 103.29 | 100.32 | 101.65 | 2,193,930 | +0.00(+0.00%) |
Feb 02, 2023 | 102.85 | 104.13 | 99.89 | 101.65 | 2,839,185 | -1.34(-1.30%) |
Feb 01, 2023 | 103.23 | 103.96 | 100.51 | 103.00 | 2,457,027 | +0.67(+0.66%) |
Jan 31, 2023 | 98.10 | 103.16 | 97.84 | 102.33 | 3,171,686 | +4.23(+4.31%) |
Jan 30, 2023 | 99.91 | 100.55 | 98.04 | 98.10 | 2,224,075 | -3.58(-3.52%) |
Jan 27, 2023 | 100.92 | 103.02 | 100.77 | 101.68 | 1,924,525 | +0.14(+0.14%) |
Jan 26, 2023 | 101.05 | 101.98 | 98.16 | 101.55 | 5,113,877 | +4.21(+4.32%) |
Jan 25, 2023 | 96.76 | 98.17 | 95.94 | 97.34 | 2,495,457 | -0.53(-0.54%) |
Jan 24, 2023 | 98.25 | 98.63 | 97.26 | 97.87 | 1,545,592 | -1.15(-1.16%) |
Jan 23, 2023 | 98.01 | 99.65 | 97.75 | 99.02 | 1,700,887 | +1.01(+1.03%) |
Jan 20, 2023 | 97.87 | 98.99 | 97.54 | 98.01 | 1,992,805 | +0.34(+0.34%) |
Jan 19, 2023 | 96.92 | 98.62 | 96.37 | 97.68 | 2,390,323 | +0.57(+0.58%) |
Jan 18, 2023 | 97.74 | 98.04 | 96.36 | 97.11 | 1,902,477 | +0.34(+0.35%) |
Jan 17, 2023 | 97.94 | 98.45 | 96.27 | 96.77 | 2,257,682 | -2.21(-2.23%) |
Jan 13, 2023 | 97.48 | 99.12 | 96.64 | 98.98 | 1,855,145 | +1.62(+1.66%) |
Jan 12, 2023 | 95.02 | 98.51 | 94.48 | 97.36 | 2,693,840 | +2.34(+2.46%) |
Jan 11, 2023 | 95.56 | 96.40 | 94.32 | 95.02 | 3,730,174 | -1.21(-1.26%) |
Jan 10, 2023 | 92.91 | 96.36 | 92.91 | 96.23 | 2,627,933 | +3.09(+3.32%) |
Jan 09, 2023 | 93.40 | 94.67 | 93.01 | 93.14 | 2,784,983 | +0.76(+0.82%) |
Jan 06, 2023 | 90.81 | 93.52 | 90.48 | 92.38 | 2,939,302 | +2.20(+2.44%) |
Jan 05, 2023 | 88.41 | 91.23 | 88.04 | 90.18 | 3,018,936 | +0.43(+0.48%) |
Jan 04, 2023 | 85.60 | 91.18 | 85.60 | 89.75 | 5,816,888 | +5.22(+6.18%) |
Jan 03, 2023 | 85.03 | 85.40 | 82.87 | 84.52 | 3,355,650 | +3.10(+3.81%) |
Dec 30, 2022 | 79.15 | 81.61 | 79.08 | 81.42 | 1,635,471 | +1.19(+1.49%) |
Dec 29, 2022 | 79.43 | 81.09 | 78.32 | 80.23 | 1,449,456 | +1.16(+1.46%) |
Dec 28, 2022 | 82.46 | 82.79 | 79.05 | 79.07 | 2,158,889 | -4.19(-5.03%) |
Dec 27, 2022 | 80.42 | 84.91 | 80.41 | 83.26 | 4,076,346 | +3.56(+4.47%) |
Dec 23, 2022 | 79.69 | 80.32 | 78.62 | 79.70 | 1,149,331 | -0.51(-0.64%) |
Dec 22, 2022 | 81.01 | 81.78 | 79.09 | 80.21 | 4,728,063 | -1.34(-1.65%) |
Dec 21, 2022 | 82.19 | 83.73 | 81.35 | 81.55 | 1,689,554 | +0.03(+0.04%) |
Dec 20, 2022 | 80.31 | 81.70 | 79.73 | 81.52 | 1,591,180 | +1.00(+1.24%) |
Dec 19, 2022 | 83.75 | 83.88 | 79.72 | 80.53 | 3,383,836 | -4.39(-5.17%) |
Dec 16, 2022 | 83.48 | 85.17 | 82.89 | 84.92 | 2,947,053 | +1.05(+1.25%) |
Dec 15, 2022 | 84.50 | 85.66 | 82.95 | 83.87 | 2,545,737 | -1.35(-1.59%) |
Dec 14, 2022 | 85.44 | 86.54 | 84.49 | 85.23 | 1,707,786 | -0.35(-0.40%) |
Dec 13, 2022 | 86.62 | 87.49 | 84.78 | 85.57 | 2,217,499 | +0.26(+0.30%) |
Dec 12, 2022 | 83.09 | 85.47 | 82.19 | 85.31 | 1,946,685 | +1.40(+1.67%) |
Dec 09, 2022 | 85.37 | 85.90 | 83.55 | 83.91 | 2,083,205 | -1.42(-1.67%) |
Dec 08, 2022 | 86.61 | 88.51 | 84.70 | 85.33 | 2,831,707 | +1.45(+1.73%) |
Dec 07, 2022 | 82.90 | 84.36 | 81.78 | 83.88 | 1,806,204 | -0.44(-0.53%) |
Dec 06, 2022 | 84.88 | 85.40 | 83.82 | 84.33 | 2,049,629 | -0.36(-0.42%) |
Dec 05, 2022 | 85.44 | 86.23 | 83.51 | 84.68 | 2,459,033 | +0.61(+0.73%) |
Dec 02, 2022 | 81.50 | 84.70 | 81.48 | 84.07 | 2,569,854 | +1.10(+1.32%) |
Dec 01, 2022 | 82.59 | 84.06 | 81.98 | 82.97 | 2,516,395 | +0.38(+0.45%) |
Nov 30, 2022 | 79.94 | 82.87 | 79.74 | 82.60 | 4,177,805 | +3.33(+4.20%) |
Nov 29, 2022 | 79.59 | 81.36 | 78.72 | 79.27 | 4,588,767 | +2.06(+2.67%) |
Nov 28, 2022 | 77.73 | 78.49 | 74.66 | 77.21 | 7,579,774 | +3.23(+4.36%) |
Nov 25, 2022 | 74.87 | 74.91 | 73.37 | 73.98 | 1,328,404 | -0.42(-0.57%) |
Nov 23, 2022 | 74.08 | 74.79 | 73.50 | 74.40 | 1,101,683 | -0.21(-0.28%) |
Nov 22, 2022 | 73.43 | 74.72 | 72.46 | 74.61 | 1,392,487 | +1.21(+1.65%) |
Nov 21, 2022 | 73.18 | 73.67 | 71.81 | 73.40 | 2,121,722 | -1.64(-2.18%) |
Nov 18, 2022 | 77.73 | 77.98 | 74.62 | 75.04 | 1,955,806 | -2.00(-2.60%) |
Nov 17, 2022 | 74.29 | 78.01 | 73.85 | 77.04 | 2,575,653 | +0.94(+1.23%) |
Nov 16, 2022 | 76.96 | 77.43 | 75.50 | 76.10 | 2,515,883 | -1.30(-1.68%) |
Nov 15, 2022 | 78.99 | 79.48 | 76.56 | 77.41 | 2,726,448 | +0.33(+0.42%) |
Nov 14, 2022 | 77.38 | 78.87 | 76.34 | 77.08 | 3,339,113 | +0.09(+0.12%) |
Nov 11, 2022 | 74.05 | 77.84 | 73.81 | 76.99 | 6,476,563 | +5.90(+8.31%) |
Nov 10, 2022 | 71.05 | 73.19 | 70.51 | 71.09 | 4,956,640 | +3.67(+5.45%) |
Nov 09, 2022 | 68.61 | 69.38 | 67.11 | 67.41 | 4,241,089 | -2.11(-3.04%) |
Nov 08, 2022 | 71.57 | 71.80 | 68.11 | 69.53 | 3,645,882 | -1.84(-2.57%) |
Nov 07, 2022 | 69.48 | 71.87 | 68.98 | 71.36 | 3,597,153 | +1.46(+2.09%) |
Nov 04, 2022 | 68.47 | 70.36 | 67.47 | 69.90 | 4,185,481 | +4.27(+6.50%) |
Nov 03, 2022 | 65.41 | 67.10 | 64.30 | 65.64 | 2,910,489 | -0.64(-0.97%) |
Nov 02, 2022 | 65.76 | 66.28 | 5,509,559 | -0.72(-1.08%) | ||
Nov 01, 2022 | 66.25 | 67.45 | 64.87 | 67.00 | 7,681,743 | +3.91(+6.20%) |
Oct 31, 2022 | 60.91 | 64.51 | 60.44 | 63.09 | 14,170,930 | +5.53(+9.61%) |
Oct 28, 2022 | 54.70 | 57.71 | 54.53 | 57.56 | 3,596,348 | +2.48(+4.50%) |
Oct 27, 2022 | 56.55 | 57.36 | 54.86 | 55.08 | 4,334,591 | -1.32(-2.35%) |
Oct 26, 2022 | 56.63 | 58.21 | 56.30 | 56.41 | 4,732,275 | -0.31(-0.54%) |
Oct 25, 2022 | 56.27 | 57.40 | 55.93 | 56.71 | 3,735,764 | +0.90(+1.61%) |
Oct 24, 2022 | 55.84 | 56.76 | 53.13 | 55.81 | 5,674,511 | -2.24(-3.86%) |
Oct 21, 2022 | 55.11 | 58.19 | 54.69 | 58.05 | 4,278,955 | +2.64(+4.76%) |
Oct 20, 2022 | 54.00 | 57.34 | 54.00 | 55.42 | 5,051,350 | +1.63(+3.03%) |
Oct 19, 2022 | 53.81 | 55.80 | 53.49 | 53.79 | 5,170,167 | -2.08(-3.73%) |
Oct 18, 2022 | 57.86 | 59.70 | 55.70 | 55.87 | 5,022,242 | -0.70(-1.24%) |
Oct 17, 2022 | 56.71 | 57.51 | 55.58 | 56.57 | 3,080,789 | +0.94(+1.69%) |
Oct 14, 2022 | 57.05 | 57.61 | 54.38 | 55.64 | 4,850,010 | -0.74(-1.31%) |
Oct 13, 2022 | 55.75 | 58.81 | 54.64 | 56.38 | 5,348,984 | -1.59(-2.74%) |
Oct 12, 2022 | 59.06 | 59.07 | 56.13 | 57.97 | 5,514,580 | -0.92(-1.56%) |
Oct 11, 2022 | 62.66 | 63.17 | 56.69 | 58.88 | 9,094,748 | -4.44(-7.02%) |
Oct 10, 2022 | 71.09 | 71.49 | 62.82 | 63.33 | 5,889,353 | -8.84(-12.25%) |
Oct 07, 2022 | 71.98 | 72.85 | 70.56 | 72.16 | 3,101,035 | -1.07(-1.46%) |
Oct 06, 2022 | 71.31 | 73.43 | 71.22 | 73.23 | 3,465,621 | +1.96(+2.76%) |
Oct 05, 2022 | 68.75 | 71.76 | 67.97 | 71.26 | 3,270,393 | +1.42(+2.04%) |
Oct 04, 2022 | 65.16 | 69.89 | 65.16 | 69.84 | 3,912,797 | +6.05(+9.49%) |
Oct 03, 2022 | 62.43 | 64.37 | 60.59 | 63.79 | 2,988,485 | +1.56(+2.51%) |
Sep 30, 2022 | 63.19 | 64.23 | 62.03 | 62.23 | 2,937,026 | -1.30(-2.05%) |
Sep 29, 2022 | 65.08 | 65.08 | 62.62 | 63.53 | 2,411,770 | -2.38(-3.61%) |
Sep 28, 2022 | 66.18 | 66.85 | 64.89 | 65.91 | 3,666,942 | +0.20(+0.30%) |
Sep 27, 2022 | 67.22 | 68.22 | 65.05 | 65.72 | 6,219,419 | -0.24(-0.36%) |
Sep 26, 2022 | 62.88 | 68.02 | 62.68 | 65.95 | 13,857,005 | +7.06(+11.99%) |
Sep 23, 2022 | 58.42 | 58.93 | 56.91 | 58.89 | 3,216,700 | -0.53(-0.90%) |
Sep 22, 2022 | 63.75 | 63.75 | 58.80 | 59.43 | 4,000,983 | -3.75(-5.94%) |
Sep 21, 2022 | 66.64 | 66.64 | 63.14 | 63.18 | 4,492,826 | -3.76(-5.62%) |
Sep 20, 2022 | 66.64 | 69.33 | 65.85 | 66.94 | 6,377,334 | +1.89(+2.90%) |
Sep 19, 2022 | 63.50 | 66.48 | 63.50 | 65.05 | 4,492,851 | +0.46(+0.72%) |
Sep 16, 2022 | 63.39 | 64.79 | 61.97 | 64.59 | 4,102,148 | +0.19(+0.29%) |
Sep 15, 2022 | 61.31 | 66.10 | 60.59 | 64.40 | 7,173,210 | +4.48(+7.48%) |
Sep 14, 2022 | 61.85 | 61.90 | 57.44 | 59.92 | 4,480,967 | -1.96(-3.17%) |
Sep 13, 2022 | 61.71 | 63.29 | 61.08 | 61.88 | 2,658,790 | -1.81(-2.84%) |
Sep 12, 2022 | 62.60 | 63.98 | 62.55 | 63.69 | 2,090,166 | +1.71(+2.76%) |
Sep 09, 2022 | 61.75 | 62.43 | 61.31 | 61.98 | 1,302,256 | +1.10(+1.80%) |
Sep 08, 2022 | 58.60 | 60.98 | 58.15 | 60.89 | 1,556,386 | +1.34(+2.25%) |
Sep 07, 2022 | 57.18 | 59.61 | 57.18 | 59.55 | 1,636,561 | +2.08(+3.63%) |
Sep 06, 2022 | 58.54 | 58.76 | 56.46 | 57.46 | 1,663,083 | -0.97(-1.66%) |
Sep 02, 2022 | 58.88 | 59.64 | 57.55 | 58.43 | 1,475,961 | +0.00(+0.00%) |
Sep 01, 2022 | 59.08 | 59.16 | 56.52 | 58.43 | 2,310,731 | -1.39(-2.33%) |
Aug 31, 2022 | 59.98 | 60.85 | 59.10 | 59.82 | 1,517,891 | +0.38(+0.63%) |
Aug 30, 2022 | 61.92 | 62.56 | 58.64 | 59.45 | 1,911,602 | -2.17(-3.53%) |
Aug 29, 2022 | 60.88 | 62.18 | 60.33 | 61.62 | 1,145,329 | +0.08(+0.13%) |
Aug 26, 2022 | 64.44 | 65.27 | 61.50 | 61.54 | 1,619,528 | -2.59(-4.03%) |
Aug 25, 2022 | 62.79 | 64.89 | 62.79 | 64.13 | 1,505,661 | +2.10(+3.39%) |
Aug 24, 2022 | 60.72 | 62.65 | 60.27 | 62.02 | 1,354,606 | +1.31(+2.16%) |
Aug 23, 2022 | 59.47 | 61.44 | 59.47 | 60.71 | 1,423,885 | +0.98(+1.64%) |
Aug 22, 2022 | 61.34 | 61.34 | 59.58 | 59.73 | 2,720,826 | -3.13(-4.98%) |
Aug 19, 2022 | 63.97 | 64.42 | 62.75 | 62.86 | 1,376,882 | -1.82(-2.81%) |
Aug 18, 2022 | 64.41 | 64.73 | 63.31 | 64.68 | 1,970,308 | +0.09(+0.14%) |
Aug 17, 2022 | 65.96 | 65.96 | 63.95 | 64.59 | 2,153,046 | -2.39(-3.57%) |
Aug 16, 2022 | 67.14 | 67.71 | 66.29 | 66.98 | 1,553,800 | -0.48(-0.72%) |
Aug 15, 2022 | 67.23 | 68.66 | 66.91 | 67.46 | 1,556,413 | -0.40(-0.60%) |
Aug 12, 2022 | 66.75 | 67.90 | 66.09 | 67.87 | 1,804,581 | +1.16(+1.73%) |
Aug 11, 2022 | 65.56 | 68.07 | 65.08 | 66.71 | 4,135,092 | +2.19(+3.40%) |
Aug 10, 2022 | 64.04 | 66.26 | 62.94 | 64.52 | 4,117,144 | -0.67(-1.03%) |
Aug 09, 2022 | 64.61 | 65.26 | 63.20 | 65.19 | 2,745,121 | +0.14(+0.21%) |
Aug 08, 2022 | 66.31 | 68.05 | 65.02 | 65.05 | 2,332,357 | -0.81(-1.23%) |
Aug 05, 2022 | 65.01 | 66.21 | 64.89 | 65.86 | 1,812,543 | -0.39(-0.58%) |
Aug 04, 2022 | 65.96 | 67.02 | 65.66 | 66.25 | 1,666,027 | +0.80(+1.22%) |
Aug 03, 2022 | 64.47 | 65.82 | 64.18 | 65.45 | 2,076,756 | +1.86(+2.92%) |
Aug 02, 2022 | 61.79 | 64.32 | 61.51 | 63.59 | 1,937,555 | +0.86(+1.37%) |
Aug 01, 2022 | 61.89 | 62.98 | 60.30 | 62.73 | 2,378,277 | +0.06(+0.09%) |
Jul 29, 2022 | 62.50 | 62.87 | 60.85 | 62.67 | 1,809,357 | -0.17(-0.27%) |
Jul 28, 2022 | 62.39 | 63.03 | 61.03 | 62.84 | 1,620,398 | +0.36(+0.57%) |
Jul 27, 2022 | 61.29 | 62.68 | 60.97 | 62.49 | 1,830,984 | +2.01(+3.33%) |
Jul 26, 2022 | 61.10 | 61.38 | 60.08 | 60.47 | 1,416,117 | -0.97(-1.57%) |
Jul 25, 2022 | 61.08 | 61.57 | 59.29 | 61.44 | 2,206,380 | +0.49(+0.81%) |
Jul 22, 2022 | 63.12 | 63.36 | 60.39 | 60.95 | 2,565,111 | -1.93(-3.06%) |
Jul 21, 2022 | 61.21 | 63.03 | 60.43 | 62.87 | 2,990,307 | +1.74(+2.84%) |
Jul 20, 2022 | 59.59 | 61.17 | 58.99 | 61.13 | 2,347,973 | +2.32(+3.94%) |
Jul 19, 2022 | 56.61 | 59.09 | 56.61 | 58.81 | 2,548,835 | +2.98(+5.34%) |
Jul 18, 2022 | 55.52 | 57.33 | 55.52 | 55.83 | 2,465,451 | +1.07(+1.95%) |
Jul 15, 2022 | 53.92 | 55.03 | 53.17 | 54.77 | 2,139,701 | +1.17(+2.19%) |
Jul 14, 2022 | 52.96 | 54.17 | 52.50 | 53.59 | 2,228,032 | -0.21(-0.39%) |
Jul 13, 2022 | 52.96 | 54.32 | 52.14 | 53.80 | 2,741,644 | -0.24(-0.44%) |
Jul 12, 2022 | 52.14 | 54.49 | 52.07 | 54.04 | 4,703,521 | +1.90(+3.64%) |
Jul 11, 2022 | 53.01 | 53.58 | 50.17 | 52.14 | 9,341,026 | -3.60(-6.46%) |
Jul 08, 2022 | 56.79 | 56.86 | 55.05 | 55.74 | 2,371,741 | -1.38(-2.42%) |
Jul 07, 2022 | 55.82 | 57.96 | 55.65 | 57.13 | 2,458,361 | +1.99(+3.62%) |
Jul 06, 2022 | 56.40 | 57.48 | 54.70 | 55.13 | 3,176,148 | -1.93(-3.37%) |
Jul 05, 2022 | 56.03 | 57.10 | 54.82 | 57.06 | 2,409,416 | -0.39(-0.67%) |
Jul 01, 2022 | 56.00 | 57.56 | 55.31 | 57.44 | 1,740,840 | +1.18(+2.11%) |
Jun 30, 2022 | 56.12 | 57.27 | 54.35 | 56.26 | 3,392,171 | -1.01(-1.76%) |
Jun 29, 2022 | 57.92 | 58.45 | 56.25 | 57.26 | 2,904,918 | -1.49(-2.54%) |
Jun 28, 2022 | 60.61 | 62.19 | 58.66 | 58.76 | 5,353,678 | +1.80(+3.15%) |
Jun 27, 2022 | 57.81 | 58.49 | 55.96 | 56.96 | 2,380,855 | -0.59(-1.03%) |
Jun 24, 2022 | 52.16 | 57.56 | 52.02 | 57.55 | 8,553,762 | +6.19(+12.05%) |
Jun 23, 2022 | 52.74 | 53.29 | 49.56 | 51.36 | 5,662,667 | -1.36(-2.58%) |
Jun 22, 2022 | 52.41 | 54.25 | 52.21 | 52.72 | 3,423,637 | -0.89(-1.66%) |
Jun 21, 2022 | 55.39 | 55.82 | 53.56 | 53.61 | 3,919,579 | -0.65(-1.20%) |
Jun 17, 2022 | 54.41 | 55.11 | 52.92 | 54.26 | 3,756,131 | +0.46(+0.86%) |
Jun 16, 2022 | 56.90 | 57.40 | 53.51 | 53.80 | 4,302,232 | -4.79(-8.17%) |
Jun 15, 2022 | 57.84 | 60.18 | 57.40 | 58.59 | 3,434,281 | +1.31(+2.29%) |
Jun 14, 2022 | 57.37 | 59.10 | 56.67 | 57.27 | 4,037,220 | +0.39(+0.69%) |
Jun 13, 2022 | 58.57 | 59.19 | 56.07 | 56.88 | 6,640,357 | -4.62(-7.51%) |
Jun 10, 2022 | 63.70 | 64.79 | 60.90 | 61.50 | 3,085,820 | -3.94(-6.02%) |
Jun 09, 2022 | 68.49 | 68.51 | 65.37 | 65.44 | 2,790,672 | -3.95(-5.69%) |
Jun 08, 2022 | 66.61 | 69.84 | 66.46 | 69.39 | 2,579,573 | +2.78(+4.18%) |
Jun 07, 2022 | 64.66 | 66.65 | 64.36 | 66.60 | 1,318,786 | +0.61(+0.93%) |
Jun 06, 2022 | 65.91 | 68.45 | 65.32 | 65.99 | 2,468,111 | +1.59(+2.47%) |
Jun 03, 2022 | 64.78 | 65.49 | 64.02 | 64.40 | 1,488,494 | -1.42(-2.16%) |
Jun 02, 2022 | 64.39 | 66.21 | 64.30 | 65.82 | 2,451,951 | +1.52(+2.36%) |
Jun 01, 2022 | 66.43 | 67.47 | 63.16 | 64.30 | 3,045,439 | -0.96(-1.47%) |
May 31, 2022 | 65.18 | 66.32 | 63.79 | 65.26 | 2,717,634 | +0.83(+1.29%) |
May 27, 2022 | 64.24 | 65.03 | 63.78 | 64.43 | 2,055,111 | +0.82(+1.29%) |
May 26, 2022 | 59.54 | 64.38 | 59.53 | 63.61 | 2,817,638 | +4.65(+7.89%) |
May 25, 2022 | 56.84 | 59.46 | 56.77 | 58.96 | 2,883,373 | +1.51(+2.63%) |
May 24, 2022 | 59.99 | 60.23 | 56.68 | 57.45 | 4,119,613 | -3.70(-6.05%) |
May 23, 2022 | 62.63 | 62.88 | 60.34 | 61.15 | 2,340,781 | -1.12(-1.79%) |
May 20, 2022 | 63.30 | 63.68 | 60.39 | 62.27 | 2,456,115 | +0.27(+0.43%) |
May 19, 2022 | 61.33 | 63.71 | 61.21 | 62.00 | 2,118,295 | -0.02(-0.03%) |
May 18, 2022 | 64.87 | 65.12 | 61.46 | 62.02 | 2,892,081 | -3.53(-5.39%) |
May 17, 2022 | 65.12 | 66.28 | 63.84 | 65.56 | 4,089,579 | +2.43(+3.85%) |
May 16, 2022 | 64.11 | 66.71 | 62.98 | 63.13 | 3,691,716 | -2.30(-3.52%) |
May 13, 2022 | 60.00 | 65.87 | 59.96 | 65.43 | 6,076,700 | +7.61(+13.17%) |
May 12, 2022 | 57.26 | 59.14 | 55.65 | 57.82 | 5,485,767 | -0.29(-0.49%) |
May 11, 2022 | 60.37 | 62.58 | 57.86 | 58.10 | 6,802,159 | -2.76(-4.54%) |
May 10, 2022 | 61.85 | 62.61 | 58.96 | 60.87 | 5,896,830 | +0.29(+0.48%) |
May 09, 2022 | 64.01 | 64.47 | 60.26 | 60.58 | 4,708,427 | -4.88(-7.46%) |
May 06, 2022 | 66.92 | 67.74 | 64.54 | 65.46 | 2,972,659 | -2.16(-3.20%) |
May 05, 2022 | 70.09 | 70.26 | 66.68 | 67.62 | 2,980,443 | -3.43(-4.82%) |
May 04, 2022 | 70.94 | 71.71 | 67.28 | 71.05 | 3,607,230 | +0.27(+0.38%) |
May 03, 2022 | 70.89 | 72.25 | 69.55 | 70.78 | 1,869,354 | -0.02(-0.03%) |