Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 65.81 | 66.09 | 65.62 | 66.03 | 552,810 | +0.17(+0.26%) |
May 05, 2023 | 65.05 | 66.05 | 65.05 | 65.86 | 1,087,946 | +1.38(+2.15%) |
May 04, 2023 | 64.64 | 64.82 | 64.28 | 64.48 | 1,178,351 | -0.28(-0.43%) |
May 03, 2023 | 65.11 | 65.77 | 64.74 | 64.76 | 965,698 | -0.30(-0.46%) |
May 02, 2023 | 65.67 | 65.67 | 64.68 | 65.06 | 1,659,152 | -0.65(-0.98%) |
May 01, 2023 | 65.64 | 65.99 | 65.56 | 65.70 | 878,214 | -0.04(-0.06%) |
Apr 28, 2023 | 65.11 | 65.74 | 64.96 | 65.74 | 953,999 | +0.46(+0.70%) |
Apr 27, 2023 | 64.29 | 65.36 | 64.29 | 65.28 | 807,197 | +1.64(+2.58%) |
Apr 26, 2023 | 63.97 | 64.27 | 63.52 | 63.64 | 660,856 | +0.36(+0.57%) |
Apr 25, 2023 | 64.29 | 64.41 | 63.25 | 63.28 | 649,689 | -1.32(-2.05%) |
Apr 24, 2023 | 64.59 | 64.92 | 64.19 | 64.61 | 727,783 | -0.09(-0.14%) |
Apr 21, 2023 | 64.66 | 64.79 | 64.32 | 64.70 | 995,071 | +0.09(+0.14%) |
Apr 20, 2023 | 64.42 | 65.10 | 64.37 | 64.61 | 1,171,533 | -0.49(-0.75%) |
Apr 19, 2023 | 64.65 | 65.25 | 64.55 | 65.10 | 1,351,829 | -0.02(-0.03%) |
Apr 18, 2023 | 65.46 | 65.53 | 64.90 | 65.12 | 1,021,787 | +0.07(+0.11%) |
Apr 17, 2023 | 64.92 | 65.12 | 64.57 | 65.05 | 789,450 | +0.03(+0.05%) |
Apr 14, 2023 | 64.93 | 65.38 | 64.47 | 65.02 | 1,023,564 | -0.22(-0.34%) |
Apr 13, 2023 | 64.26 | 65.28 | 64.26 | 65.23 | 1,341,039 | +1.35(+2.12%) |
Apr 12, 2023 | 64.68 | 64.82 | 63.81 | 63.88 | 1,009,777 | -0.36(-0.56%) |
Apr 11, 2023 | 64.49 | 64.51 | 64.07 | 64.24 | 684,557 | -0.28(-0.43%) |
Apr 10, 2023 | 64.02 | 64.52 | 63.61 | 64.52 | 998,819 | -0.08(-0.12%) |
Apr 06, 2023 | 63.87 | 64.62 | 63.52 | 64.60 | 839,151 | +0.47(+0.73%) |
Apr 05, 2023 | 64.60 | 64.60 | 63.81 | 64.13 | 937,096 | -0.61(-0.94%) |
Apr 04, 2023 | 65.06 | 65.28 | 64.54 | 64.74 | 1,227,162 | -0.21(-0.32%) |
Apr 03, 2023 | 64.56 | 64.99 | 64.33 | 64.95 | 1,175,905 | +0.10(+0.15%) |
Mar 31, 2023 | 63.87 | 64.91 | 63.87 | 64.85 | 1,213,003 | +1.09(+1.72%) |
Mar 30, 2023 | 63.72 | 63.82 | 63.40 | 63.75 | 1,452,270 | +0.53(+0.83%) |
Mar 29, 2023 | 63.00 | 63.31 | 62.76 | 63.23 | 863,840 | +0.94(+1.50%) |
Mar 28, 2023 | 62.56 | 62.56 | 61.84 | 62.29 | 709,255 | -0.31(-0.49%) |
Mar 27, 2023 | 63.04 | 63.32 | 62.45 | 62.60 | 1,910,418 | -0.29(-0.46%) |
Mar 24, 2023 | 62.46 | 62.89 | 62.00 | 62.89 | 854,898 | +0.23(+0.37%) |
Mar 23, 2023 | 62.83 | 63.62 | 62.13 | 62.66 | 1,367,729 | +0.57(+0.91%) |
Mar 22, 2023 | 62.94 | 63.92 | 62.06 | 62.09 | 973,801 | -0.87(-1.38%) |
Mar 21, 2023 | 62.34 | 63.07 | 62.16 | 62.96 | 769,519 | +1.08(+1.75%) |
Mar 20, 2023 | 61.61 | 62.00 | 61.24 | 61.88 | 1,032,524 | +0.18(+0.29%) |
Mar 17, 2023 | 62.11 | 62.43 | 61.30 | 61.70 | 1,504,764 | -0.37(-0.59%) |
Mar 16, 2023 | 60.36 | 62.16 | 60.26 | 62.07 | 1,734,403 | +1.50(+2.48%) |
Mar 15, 2023 | 59.83 | 60.64 | 59.47 | 60.57 | 1,451,053 | +0.06(+0.10%) |
Mar 14, 2023 | 59.98 | 60.67 | 59.72 | 60.51 | 951,409 | +1.37(+2.32%) |
Mar 13, 2023 | 58.28 | 59.91 | 58.03 | 59.14 | 1,675,370 | +0.38(+0.64%) |
Mar 10, 2023 | 59.81 | 59.97 | 58.56 | 58.76 | 1,249,074 | -1.10(-1.84%) |
Mar 09, 2023 | 61.00 | 61.57 | 59.71 | 59.86 | 876,403 | -1.05(-1.73%) |
Mar 08, 2023 | 60.76 | 61.07 | 60.41 | 60.91 | 895,948 | +0.20(+0.33%) |
Mar 07, 2023 | 61.52 | 61.74 | 60.64 | 60.72 | 975,289 | -0.83(-1.36%) |
Mar 06, 2023 | 61.67 | 62.30 | 61.51 | 61.55 | 805,034 | +0.12(+0.19%) |
Mar 03, 2023 | 60.49 | 61.46 | 60.47 | 61.43 | 684,975 | +1.32(+2.20%) |
Mar 02, 2023 | 59.26 | 60.28 | 59.15 | 60.11 | 643,336 | +0.53(+0.88%) |
Mar 01, 2023 | 59.85 | 60.07 | 59.42 | 59.58 | 776,475 | -0.36(-0.60%) |
Feb 28, 2023 | 59.98 | 60.47 | 59.91 | 59.94 | 534,152 | -0.14(-0.23%) |
Feb 27, 2023 | 60.31 | 60.59 | 59.93 | 60.08 | 717,871 | +0.36(+0.60%) |
Feb 24, 2023 | 59.79 | 59.89 | 59.35 | 59.72 | 861,582 | -0.97(-1.60%) |
Feb 23, 2023 | 60.88 | 60.92 | 59.89 | 60.70 | 1,092,589 | +0.46(+0.76%) |
Feb 22, 2023 | 60.31 | 60.61 | 59.88 | 60.24 | 927,807 | +0.11(+0.18%) |
Feb 21, 2023 | 60.77 | 61.03 | 60.10 | 60.13 | 1,005,469 | -1.39(-2.26%) |
Feb 17, 2023 | 61.61 | 61.67 | 60.92 | 61.52 | 953,037 | -0.49(-0.79%) |
Feb 16, 2023 | 62.29 | 63.01 | 62.00 | 62.01 | 910,240 | -1.21(-1.92%) |
Feb 15, 2023 | 62.50 | 63.22 | 62.34 | 63.22 | 1,145,600 | +0.44(+0.70%) |
Feb 14, 2023 | 62.17 | 63.08 | 61.84 | 62.78 | 836,841 | +0.33(+0.53%) |
Feb 13, 2023 | 61.76 | 62.54 | 61.61 | 62.46 | 1,058,248 | +0.92(+1.50%) |
Feb 10, 2023 | 61.51 | 61.87 | 61.09 | 61.53 | 636,078 | -0.40(-0.64%) |
Feb 09, 2023 | 63.30 | 63.30 | 61.67 | 61.93 | 944,571 | -0.56(-0.89%) |
Feb 08, 2023 | 63.13 | 63.34 | 62.36 | 62.48 | 1,095,047 | -0.89(-1.41%) |
Feb 07, 2023 | 62.11 | 63.58 | 61.89 | 63.38 | 1,188,128 | +1.25(+2.02%) |
Feb 06, 2023 | 62.21 | 62.52 | 61.88 | 62.13 | 806,780 | -0.57(-0.90%) |
Feb 03, 2023 | 62.31 | 63.88 | 62.28 | 62.69 | 1,533,658 | -0.96(-1.51%) |
Feb 02, 2023 | 63.13 | 64.01 | 62.91 | 63.66 | 1,265,861 | +1.84(+2.97%) |
Feb 01, 2023 | 60.62 | 62.26 | 60.21 | 61.82 | 1,067,562 | +1.12(+1.85%) |
Jan 31, 2023 | 59.76 | 60.70 | 59.76 | 60.70 | 778,190 | +1.05(+1.77%) |
Jan 30, 2023 | 60.28 | 60.54 | 59.62 | 59.64 | 1,044,902 | -1.15(-1.90%) |
Jan 27, 2023 | 60.11 | 61.23 | 60.04 | 60.80 | 700,909 | +0.57(+0.94%) |
Jan 26, 2023 | 59.87 | 60.26 | 59.32 | 60.23 | 1,055,250 | +1.05(+1.78%) |
Jan 25, 2023 | 58.42 | 59.29 | 57.89 | 59.18 | 962,679 | -0.12(-0.20%) |
Jan 24, 2023 | 59.15 | 59.53 | 59.04 | 59.30 | 598,447 | -0.17(-0.28%) |
Jan 23, 2023 | 58.59 | 59.72 | 58.42 | 59.46 | 764,489 | +1.01(+1.73%) |
Jan 20, 2023 | 57.25 | 58.46 | 57.07 | 58.45 | 1,308,532 | +1.56(+2.74%) |
Jan 19, 2023 | 56.88 | 57.31 | 56.63 | 56.89 | 1,489,774 | -0.39(-0.68%) |
Jan 18, 2023 | 58.36 | 58.75 | 57.26 | 57.28 | 1,232,713 | -0.73(-1.25%) |
Jan 17, 2023 | 57.78 | 58.24 | 57.54 | 58.00 | 1,396,585 | +0.18(+0.31%) |
Jan 13, 2023 | 56.92 | 57.89 | 56.91 | 57.82 | 748,126 | +0.37(+0.64%) |
Jan 12, 2023 | 57.29 | 57.63 | 56.39 | 57.46 | 1,543,969 | +0.32(+0.56%) |
Jan 11, 2023 | 56.21 | 57.14 | 56.21 | 57.14 | 716,284 | +1.17(+2.10%) |
Jan 10, 2023 | 55.28 | 55.98 | 55.25 | 55.97 | 598,490 | +0.49(+0.88%) |
Jan 09, 2023 | 55.53 | 56.38 | 55.39 | 55.48 | 1,514,903 | +0.46(+0.83%) |
Jan 06, 2023 | 54.20 | 55.21 | 53.48 | 55.02 | 1,011,434 | +1.17(+2.18%) |
Jan 05, 2023 | 54.54 | 54.59 | 53.77 | 53.85 | 980,248 | -0.99(-1.81%) |
Jan 04, 2023 | 55.02 | 55.20 | 54.26 | 54.84 | 978,530 | +0.13(+0.24%) |
Jan 03, 2023 | 55.68 | 56.01 | 54.26 | 54.71 | 1,267,727 | -0.50(-0.90%) |
Dec 30, 2022 | 54.78 | 55.22 | 54.47 | 55.21 | 1,653,424 | -0.11(-0.20%) |
Dec 29, 2022 | 54.49 | 55.47 | 54.46 | 55.32 | 2,933,083 | +1.35(+2.50%) |
Dec 28, 2022 | 54.60 | 55.03 | 53.91 | 53.97 | 2,055,773 | -0.70(-1.27%) |
Dec 27, 2022 | 55.15 | 55.18 | 54.53 | 54.66 | 1,312,835 | -0.67(-1.20%) |
Dec 23, 2022 | 54.94 | 55.40 | 54.55 | 55.33 | 2,894,292 | +0.16(+0.29%) |
Dec 22, 2022 | 55.63 | 55.80 | 54.28 | 55.17 | 1,520,862 | -1.15(-2.05%) |
Dec 21, 2022 | 55.69 | 56.57 | 55.53 | 56.32 | 1,970,560 | +0.86(+1.56%) |
Dec 20, 2022 | 55.11 | 55.76 | 54.86 | 55.46 | 1,774,717 | +0.05(+0.09%) |
Dec 19, 2022 | 56.25 | 56.31 | 55.14 | 55.41 | 1,803,562 | -0.80(-1.43%) |
Dec 16, 2022 | 56.78 | 56.97 | 55.89 | 56.21 | 1,794,916 | -0.73(-1.27%) |
Dec 15, 2022 | 57.89 | 58.01 | 56.69 | 56.94 | 1,666,037 | -1.89(-3.21%) |
Dec 14, 2022 | 59.12 | 59.73 | 58.19 | 58.83 | 1,601,094 | -0.36(-0.60%) |
Dec 13, 2022 | 60.69 | 60.77 | 58.66 | 59.19 | 2,556,422 | +0.64(+1.09%) |
Dec 12, 2022 | 57.82 | 58.55 | 57.77 | 58.55 | 1,257,110 | +0.81(+1.41%) |
Dec 09, 2022 | 57.93 | 58.48 | 57.72 | 57.73 | 1,285,784 | -0.43(-0.73%) |
Dec 08, 2022 | 57.90 | 58.36 | 57.43 | 58.16 | 1,515,710 | +0.64(+1.11%) |
Dec 07, 2022 | 57.57 | 57.99 | 57.23 | 57.53 | 1,439,986 | -0.25(-0.44%) |
Dec 06, 2022 | 58.88 | 58.88 | 57.41 | 57.78 | 1,487,320 | -1.10(-1.87%) |
Dec 05, 2022 | 59.59 | 59.87 | 58.64 | 58.88 | 1,441,545 | -1.23(-2.05%) |
Dec 02, 2022 | 59.34 | 60.29 | 59.22 | 60.11 | 1,080,453 | -0.18(-0.30%) |
Dec 01, 2022 | 60.29 | 60.62 | 59.67 | 60.29 | 1,682,782 | +0.13(+0.21%) |
Nov 30, 2022 | 57.54 | 60.18 | 57.53 | 60.16 | 1,740,226 | +2.58(+4.48%) |
Nov 29, 2022 | 58.05 | 58.09 | 57.32 | 57.58 | 1,288,596 | -0.43(-0.74%) |
Nov 28, 2022 | 58.49 | 58.86 | 57.86 | 58.01 | 1,007,433 | -0.93(-1.58%) |
Nov 25, 2022 | 58.88 | 59.11 | 58.78 | 58.94 | 288,386 | -0.21(-0.35%) |
Nov 23, 2022 | 58.49 | 59.31 | 58.49 | 59.15 | 1,213,346 | +0.67(+1.15%) |
Nov 22, 2022 | 57.80 | 58.52 | 57.41 | 58.47 | 1,714,859 | +0.85(+1.48%) |
Nov 21, 2022 | 58.05 | 58.22 | 57.49 | 57.62 | 1,135,288 | -0.72(-1.24%) |
Nov 18, 2022 | 58.94 | 58.94 | 57.86 | 58.34 | 811,111 | +0.00(+0.00%) |
Nov 17, 2022 | 57.77 | 58.65 | 57.67 | 58.34 | 1,072,071 | -0.35(-0.59%) |
Nov 16, 2022 | 58.99 | 59.10 | 58.49 | 58.69 | 1,352,839 | -0.64(-1.09%) |
Nov 15, 2022 | 59.83 | 60.08 | 58.75 | 59.34 | 1,402,148 | +0.71(+1.22%) |
Nov 14, 2022 | 58.88 | 59.38 | 58.43 | 58.62 | 1,188,990 | -0.64(-1.07%) |
Nov 11, 2022 | 58.38 | 59.43 | 58.13 | 59.26 | 1,409,132 | +0.90(+1.55%) |
Nov 10, 2022 | 56.82 | 58.42 | 56.51 | 58.35 | 2,051,060 | +4.06(+7.47%) |
Nov 09, 2022 | 55.30 | 55.44 | 54.21 | 54.30 | 1,667,111 | -1.35(-2.43%) |
Nov 08, 2022 | 55.63 | 56.31 | 54.92 | 55.64 | 1,826,703 | +0.30(+0.54%) |
Nov 07, 2022 | 54.96 | 55.48 | 54.52 | 55.35 | 2,325,740 | +0.60(+1.09%) |
Nov 04, 2022 | 55.26 | 55.30 | 53.62 | 54.75 | 1,622,960 | +0.50(+0.91%) |
Nov 03, 2022 | 54.68 | 55.02 | 54.16 | 54.26 | 1,353,250 | -0.95(-1.73%) |
Nov 02, 2022 | 57.16 | 55.21 | 55.21 | 1,541,674 | -1.98(-3.47%) | |
Nov 01, 2022 | 58.53 | 58.61 | 57.08 | 57.19 | 1,156,465 | -0.65(-1.12%) |
Oct 31, 2022 | 57.99 | 58.20 | 57.52 | 57.84 | 1,700,753 | -0.60(-1.02%) |
Oct 28, 2022 | 56.77 | 58.52 | 56.75 | 58.43 | 1,192,446 | +1.48(+2.60%) |
Oct 27, 2022 | 57.74 | 57.93 | 56.87 | 56.95 | 1,276,853 | -0.90(-1.56%) |
Oct 26, 2022 | 57.70 | 59.06 | 57.61 | 57.86 | 1,108,380 | -1.17(-1.98%) |
Oct 25, 2022 | 57.94 | 59.09 | 57.94 | 59.03 | 1,103,806 | +1.27(+2.20%) |
Oct 24, 2022 | 57.31 | 57.96 | 56.55 | 57.76 | 1,972,509 | +0.65(+1.15%) |
Oct 21, 2022 | 55.58 | 57.20 | 55.41 | 57.10 | 1,355,690 | +1.25(+2.24%) |
Oct 20, 2022 | 56.00 | 57.03 | 55.63 | 55.85 | 2,165,720 | -0.36(-0.64%) |
Oct 19, 2022 | 56.16 | 56.73 | 55.65 | 56.21 | 1,643,522 | -0.38(-0.67%) |
Oct 18, 2022 | 57.43 | 57.58 | 56.00 | 56.59 | 1,549,445 | +0.63(+1.13%) |
Oct 17, 2022 | 55.28 | 56.12 | 55.28 | 55.95 | 1,022,370 | +1.82(+3.35%) |
Oct 14, 2022 | 56.25 | 56.39 | 54.01 | 54.14 | 1,731,350 | -1.58(-2.83%) |
Oct 13, 2022 | 53.08 | 55.99 | 52.77 | 55.71 | 2,223,327 | +1.21(+2.22%) |
Oct 12, 2022 | 54.64 | 54.98 | 54.32 | 54.50 | 1,416,757 | -0.06(-0.11%) |
Oct 11, 2022 | 54.98 | 55.56 | 54.22 | 54.56 | 3,104,408 | -0.72(-1.31%) |
Oct 10, 2022 | 55.99 | 56.06 | 54.81 | 55.29 | 1,693,939 | -0.67(-1.21%) |
Oct 07, 2022 | 57.19 | 57.19 | 55.65 | 55.96 | 1,738,442 | -2.14(-3.69%) |
Oct 06, 2022 | 58.28 | 58.95 | 58.02 | 58.11 | 2,093,896 | -0.41(-0.70%) |
Oct 05, 2022 | 57.74 | 58.86 | 57.27 | 58.51 | 1,084,436 | -0.02(-0.03%) |
Oct 04, 2022 | 57.80 | 58.61 | 57.80 | 58.53 | 1,566,375 | +1.85(+3.26%) |
Oct 03, 2022 | 55.75 | 57.01 | 55.43 | 56.69 | 1,612,087 | +1.31(+2.37%) |
Sep 30, 2022 | 56.05 | 57.00 | 55.36 | 55.38 | 1,527,762 | -0.90(-1.60%) |
Sep 29, 2022 | 56.92 | 56.99 | 55.64 | 56.28 | 2,079,532 | -1.44(-2.49%) |
Sep 28, 2022 | 56.59 | 58.00 | 56.28 | 57.72 | 1,939,254 | +1.10(+1.95%) |
Sep 27, 2022 | 57.25 | 57.75 | 56.15 | 56.62 | 1,759,881 | +0.09(+0.16%) |
Sep 26, 2022 | 56.63 | 57.62 | 56.40 | 56.53 | 1,110,797 | -0.39(-0.68%) |
Sep 23, 2022 | 57.31 | 57.31 | 56.15 | 56.91 | 1,611,010 | -0.93(-1.61%) |
Sep 22, 2022 | 58.32 | 58.46 | 57.61 | 57.85 | 2,126,609 | -0.68(-1.17%) |
Sep 21, 2022 | 59.92 | 60.60 | 58.50 | 58.53 | 1,278,409 | -1.13(-1.90%) |
Sep 20, 2022 | 59.66 | 60.12 | 59.21 | 59.66 | 1,122,171 | -0.52(-0.86%) |
Sep 19, 2022 | 59.16 | 60.22 | 59.16 | 60.18 | 1,226,363 | +0.41(+0.68%) |
Sep 16, 2022 | 59.59 | 59.87 | 59.04 | 59.77 | 1,524,069 | -0.57(-0.95%) |
Sep 15, 2022 | 60.84 | 61.54 | 60.05 | 60.35 | 890,749 | -0.92(-1.50%) |
Sep 14, 2022 | 61.18 | 61.47 | 60.66 | 61.27 | 1,162,682 | +0.37(+0.60%) |
Sep 13, 2022 | 62.45 | 62.61 | 60.74 | 60.90 | 1,123,654 | -3.37(-5.24%) |
Sep 12, 2022 | 63.72 | 64.29 | 63.72 | 64.27 | 948,098 | +0.86(+1.36%) |
Sep 09, 2022 | 62.60 | 63.54 | 62.56 | 63.41 | 913,277 | +1.29(+2.07%) |
Sep 08, 2022 | 61.23 | 62.30 | 61.01 | 62.12 | 1,691,367 | +0.44(+0.71%) |
Sep 07, 2022 | 60.48 | 61.85 | 60.45 | 61.69 | 900,291 | +1.24(+2.05%) |
Sep 06, 2022 | 60.84 | 61.02 | 59.98 | 60.45 | 2,015,491 | -0.26(-0.42%) |
Sep 02, 2022 | 62.18 | 62.39 | 60.40 | 60.71 | 1,152,074 | -0.79(-1.29%) |
Sep 01, 2022 | 61.01 | 61.57 | 60.20 | 61.50 | 1,054,854 | -0.05(-0.08%) |
Aug 31, 2022 | 62.55 | 62.80 | 61.55 | 61.55 | 1,176,310 | -0.46(-0.74%) |
Aug 30, 2022 | 63.04 | 63.13 | 61.46 | 62.00 | 1,102,307 | -0.62(-1.00%) |
Aug 29, 2022 | 62.70 | 63.17 | 62.41 | 62.63 | 719,265 | -0.66(-1.05%) |
Aug 26, 2022 | 65.91 | 66.05 | 63.28 | 63.29 | 1,371,505 | -2.71(-4.10%) |
Aug 25, 2022 | 65.21 | 66.00 | 64.97 | 66.00 | 680,085 | +1.13(+1.74%) |
Aug 24, 2022 | 64.58 | 65.24 | 64.48 | 64.87 | 1,000,033 | +0.24(+0.37%) |
Aug 23, 2022 | 64.71 | 65.24 | 64.51 | 64.63 | 871,648 | -0.22(-0.34%) |
Aug 22, 2022 | 65.56 | 65.58 | 64.65 | 64.85 | 637,206 | -1.67(-2.52%) |
Aug 19, 2022 | 67.24 | 67.33 | 66.35 | 66.52 | 674,679 | -1.33(-1.96%) |
Aug 18, 2022 | 67.73 | 68.05 | 67.33 | 67.85 | 2,185,424 | +0.07(+0.10%) |
Aug 17, 2022 | 67.81 | 68.35 | 67.38 | 67.78 | 935,385 | -0.69(-1.01%) |
Aug 16, 2022 | 68.41 | 68.84 | 67.77 | 68.47 | 1,465,545 | -0.15(-0.22%) |
Aug 15, 2022 | 67.88 | 68.73 | 67.87 | 68.62 | 1,126,537 | +0.49(+0.71%) |
Aug 12, 2022 | 67.31 | 68.16 | 67.02 | 68.14 | 1,806,142 | +1.32(+1.97%) |
Aug 11, 2022 | 67.88 | 68.09 | 66.67 | 66.82 | 1,783,550 | -0.51(-0.75%) |
Aug 10, 2022 | 67.05 | 67.34 | 66.55 | 67.32 | 1,215,938 | +1.95(+2.99%) |
Aug 09, 2022 | 65.66 | 65.76 | 65.13 | 65.37 | 2,138,342 | -0.63(-0.96%) |
Aug 08, 2022 | 66.42 | 67.20 | 65.74 | 66.01 | 1,281,490 | -0.22(-0.33%) |
Aug 05, 2022 | 65.46 | 66.53 | 65.40 | 66.22 | 675,698 | -0.30(-0.45%) |
Aug 04, 2022 | 66.20 | 66.57 | 65.79 | 66.52 | 783,315 | +0.36(+0.54%) |
Aug 03, 2022 | 65.02 | 66.36 | 65.02 | 66.17 | 1,865,323 | +1.59(+2.46%) |
Aug 02, 2022 | 64.21 | 65.39 | 64.05 | 64.58 | 1,142,013 | -0.13(-0.20%) |
Aug 01, 2022 | 64.46 | 65.45 | 64.25 | 64.71 | 1,254,208 | -0.19(-0.29%) |
Jul 29, 2022 | 64.01 | 65.09 | 63.83 | 64.90 | 1,688,111 | +1.35(+2.12%) |
Jul 28, 2022 | 62.64 | 63.66 | 62.01 | 63.55 | 971,408 | +0.96(+1.54%) |
Jul 27, 2022 | 61.10 | 62.93 | 60.98 | 62.59 | 1,092,983 | +2.53(+4.21%) |
Jul 26, 2022 | 60.90 | 60.97 | 59.92 | 60.06 | 1,229,496 | -1.27(-2.07%) |
Jul 25, 2022 | 61.71 | 61.77 | 60.90 | 61.33 | 875,253 | -0.31(-0.50%) |
Jul 22, 2022 | 62.68 | 63.04 | 61.29 | 61.64 | 1,468,776 | -1.25(-1.99%) |
Jul 21, 2022 | 61.92 | 62.89 | 61.45 | 62.89 | 1,804,568 | +1.04(+1.68%) |
Jul 20, 2022 | 61.00 | 62.12 | 60.89 | 61.84 | 1,915,351 | +0.91(+1.50%) |
Jul 19, 2022 | 59.86 | 60.98 | 59.44 | 60.93 | 1,023,957 | +1.83(+3.10%) |
Jul 18, 2022 | 60.22 | 60.57 | 58.88 | 59.10 | 1,014,188 | -0.55(-0.91%) |
Jul 15, 2022 | 59.16 | 59.66 | 58.87 | 59.65 | 814,049 | +1.18(+2.02%) |
Jul 14, 2022 | 57.84 | 58.62 | 57.10 | 58.47 | 849,105 | +0.07(+0.12%) |
Jul 13, 2022 | 57.55 | 58.89 | 57.31 | 58.40 | 1,035,813 | -0.26(-0.44%) |
Jul 12, 2022 | 59.66 | 60.11 | 58.32 | 58.65 | 1,098,431 | -0.87(-1.46%) |
Jul 11, 2022 | 60.20 | 60.21 | 59.28 | 59.53 | 1,732,350 | -1.19(-1.96%) |
Jul 08, 2022 | 60.07 | 61.04 | 59.89 | 60.72 | 1,012,741 | +0.05(+0.08%) |
Jul 07, 2022 | 59.65 | 60.78 | 59.61 | 60.67 | 824,323 | +1.20(+2.02%) |
Jul 06, 2022 | 59.09 | 59.91 | 58.80 | 59.47 | 1,085,858 | +0.38(+0.64%) |
Jul 05, 2022 | 57.32 | 59.11 | 56.92 | 59.09 | 1,339,268 | +0.98(+1.69%) |
Jul 01, 2022 | 57.32 | 58.13 | 56.94 | 58.11 | 1,200,679 | +0.64(+1.12%) |
Jun 30, 2022 | 57.62 | 58.19 | 56.53 | 57.47 | 1,382,634 | -0.87(-1.49%) |
Jun 29, 2022 | 58.15 | 58.65 | 57.64 | 58.34 | 985,692 | +0.21(+0.36%) |
Jun 28, 2022 | 60.19 | 60.65 | 58.10 | 58.13 | 1,702,122 | -1.91(-3.19%) |
Jun 27, 2022 | 60.74 | 60.91 | 59.80 | 60.04 | 1,231,402 | -0.54(-0.88%) |
Jun 24, 2022 | 59.07 | 60.61 | 59.07 | 60.58 | 1,364,760 | +2.02(+3.45%) |
Jun 23, 2022 | 57.90 | 58.68 | 57.42 | 58.55 | 2,032,075 | +1.19(+2.07%) |
Jun 22, 2022 | 56.75 | 58.25 | 56.60 | 57.37 | 1,346,068 | +0.04(+0.06%) |
Jun 21, 2022 | 56.69 | 57.80 | 56.69 | 57.33 | 1,723,164 | +1.53(+2.75%) |
Jun 17, 2022 | 55.13 | 56.32 | 54.94 | 55.80 | 2,216,116 | +0.64(+1.17%) |
Jun 16, 2022 | 55.92 | 55.96 | 54.66 | 55.15 | 1,583,808 | -2.24(-3.90%) |
Jun 15, 2022 | 56.63 | 58.19 | 56.09 | 57.39 | 1,725,134 | +1.43(+2.55%) |
Jun 14, 2022 | 56.24 | 56.48 | 55.45 | 55.96 | 1,995,745 | +0.05(+0.09%) |
Jun 13, 2022 | 56.89 | 57.26 | 55.72 | 55.91 | 1,678,724 | -2.80(-4.77%) |
Jun 10, 2022 | 59.87 | 59.98 | 58.66 | 58.72 | 1,377,874 | -2.31(-3.78%) |
Jun 09, 2022 | 62.36 | 62.89 | 61.02 | 61.02 | 1,478,517 | -1.68(-2.68%) |
Jun 08, 2022 | 62.92 | 63.49 | 62.55 | 62.70 | 780,545 | -0.45(-0.71%) |
Jun 07, 2022 | 61.84 | 63.26 | 61.65 | 63.15 | 1,042,547 | +0.63(+1.01%) |
Jun 06, 2022 | 63.10 | 63.48 | 62.21 | 62.52 | 952,369 | +0.33(+0.53%) |
Jun 03, 2022 | 62.73 | 63.05 | 61.92 | 62.19 | 811,923 | -1.66(-2.60%) |
Jun 02, 2022 | 61.73 | 63.88 | 61.45 | 63.85 | 937,505 | +1.88(+3.03%) |