Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 60.52 | 60.79 | 59.98 | 60.66 | 4,103,758 | +0.35(+0.59%) |
May 05, 2023 | 59.61 | 60.38 | 59.61 | 60.30 | 5,077,786 | +1.73(+2.95%) |
May 04, 2023 | 59.40 | 59.52 | 58.35 | 58.58 | 6,035,553 | -0.90(-1.51%) |
May 03, 2023 | 59.98 | 60.62 | 59.39 | 59.47 | 5,648,392 | -0.43(-0.72%) |
May 02, 2023 | 60.13 | 60.13 | 58.61 | 59.91 | 6,663,033 | -0.31(-0.51%) |
May 01, 2023 | 60.59 | 60.95 | 59.94 | 60.21 | 4,206,662 | -0.34(-0.57%) |
Apr 28, 2023 | 60.26 | 60.94 | 60.20 | 60.56 | 4,676,787 | +0.05(+0.08%) |
Apr 27, 2023 | 59.87 | 60.62 | 59.64 | 60.51 | 5,363,345 | +0.67(+1.12%) |
Apr 26, 2023 | 59.79 | 60.35 | 59.55 | 59.84 | 6,644,728 | +0.13(+0.21%) |
Apr 25, 2023 | 61.33 | 61.38 | 59.70 | 59.71 | 4,756,161 | -2.02(-3.27%) |
Apr 24, 2023 | 61.32 | 61.77 | 61.07 | 61.73 | 4,885,305 | +0.36(+0.59%) |
Apr 21, 2023 | 61.42 | 61.52 | 60.96 | 61.37 | 4,275,469 | +0.06(+0.10%) |
Apr 20, 2023 | 61.10 | 62.03 | 61.00 | 61.31 | 4,003,020 | -0.25(-0.40%) |
Apr 19, 2023 | 61.13 | 61.71 | 60.82 | 61.55 | 3,351,398 | -0.08(-0.13%) |
Apr 18, 2023 | 61.83 | 62.12 | 61.37 | 61.63 | 3,957,728 | +0.02(+0.03%) |
Apr 17, 2023 | 61.64 | 62.00 | 61.11 | 61.61 | 3,997,023 | +0.27(+0.43%) |
Apr 14, 2023 | 61.70 | 62.67 | 60.92 | 61.35 | 7,664,954 | +0.04(+0.06%) |
Apr 13, 2023 | 61.32 | 61.71 | 60.93 | 61.31 | 5,725,986 | +0.18(+0.29%) |
Apr 12, 2023 | 63.21 | 63.47 | 61.00 | 61.13 | 7,725,402 | -1.63(-2.59%) |
Apr 11, 2023 | 62.33 | 63.10 | 62.17 | 62.76 | 6,765,221 | +1.03(+1.66%) |
Apr 10, 2023 | 60.40 | 61.79 | 60.40 | 61.73 | 5,119,767 | +1.09(+1.80%) |
Apr 06, 2023 | 60.51 | 61.02 | 59.95 | 60.64 | 5,267,173 | -0.11(-0.18%) |
Apr 05, 2023 | 61.86 | 61.86 | 60.41 | 60.74 | 6,310,772 | -1.32(-2.13%) |
Apr 04, 2023 | 63.20 | 63.32 | 61.86 | 62.07 | 4,706,881 | -0.83(-1.32%) |
Apr 03, 2023 | 62.67 | 63.05 | 62.07 | 62.89 | 5,443,098 | +0.37(+0.60%) |
Mar 31, 2023 | 61.42 | 62.57 | 61.25 | 62.52 | 5,579,140 | +1.61(+2.64%) |
Mar 30, 2023 | 61.13 | 61.82 | 60.72 | 60.91 | 7,654,519 | +0.57(+0.95%) |
Mar 29, 2023 | 60.66 | 60.66 | 59.55 | 60.34 | 4,361,642 | +0.27(+0.44%) |
Mar 28, 2023 | 59.61 | 60.70 | 59.61 | 60.07 | 6,956,349 | +0.52(+0.88%) |
Mar 27, 2023 | 59.97 | 60.09 | 58.94 | 59.55 | 6,179,606 | +0.20(+0.33%) |
Mar 24, 2023 | 58.75 | 59.52 | 58.13 | 59.35 | 8,002,622 | +0.27(+0.45%) |
Mar 23, 2023 | 60.13 | 60.59 | 58.42 | 59.09 | 10,106,143 | -0.71(-1.19%) |
Mar 22, 2023 | 61.67 | 61.78 | 59.73 | 59.80 | 7,439,075 | -1.06(-1.75%) |
Mar 21, 2023 | 60.68 | 61.63 | 60.64 | 60.86 | 6,148,643 | +1.11(+1.86%) |
Mar 20, 2023 | 60.06 | 60.89 | 59.29 | 59.75 | 11,288,693 | +0.21(+0.36%) |
Mar 17, 2023 | 60.46 | 60.46 | 59.20 | 59.54 | 6,434,959 | -1.36(-2.23%) |
Mar 16, 2023 | 59.91 | 61.22 | 59.37 | 60.89 | 9,684,050 | +0.65(+1.08%) |
Mar 15, 2023 | 59.22 | 60.32 | 58.92 | 60.24 | 10,544,382 | -0.24(-0.39%) |
Mar 14, 2023 | 61.77 | 62.02 | 59.88 | 60.48 | 9,431,506 | +0.09(+0.15%) |
Mar 13, 2023 | 60.59 | 61.47 | 59.86 | 60.39 | 11,533,934 | -1.43(-2.32%) |
Mar 10, 2023 | 62.77 | 63.01 | 61.35 | 61.83 | 14,326,290 | -1.44(-2.28%) |
Mar 09, 2023 | 64.24 | 64.69 | 63.15 | 63.27 | 11,312,737 | -1.18(-1.83%) |
Mar 08, 2023 | 64.54 | 64.57 | 63.76 | 64.45 | 9,384,145 | -0.05(-0.08%) |
Mar 07, 2023 | 64.73 | 65.42 | 64.39 | 64.50 | 5,880,555 | +0.10(+0.15%) |
Mar 06, 2023 | 65.87 | 66.08 | 64.20 | 64.40 | 4,672,476 | -1.42(-2.16%) |
Mar 03, 2023 | 65.37 | 65.89 | 64.78 | 65.82 | 3,631,530 | +0.95(+1.47%) |
Mar 02, 2023 | 64.03 | 65.05 | 63.84 | 64.87 | 4,661,863 | +0.70(+1.09%) |
Mar 01, 2023 | 64.65 | 65.01 | 63.84 | 64.17 | 7,964,006 | -1.11(-1.70%) |
Feb 28, 2023 | 65.29 | 66.28 | 65.28 | 65.28 | 6,002,397 | -0.06(-0.09%) |
Feb 27, 2023 | 66.06 | 66.13 | 65.10 | 65.34 | 8,001,307 | +0.06(+0.09%) |
Feb 24, 2023 | 65.32 | 65.56 | 64.70 | 65.28 | 7,521,683 | -1.27(-1.90%) |
Feb 23, 2023 | 66.88 | 66.96 | 65.38 | 66.55 | 6,896,543 | -0.48(-0.72%) |
Feb 22, 2023 | 66.72 | 67.83 | 66.60 | 67.03 | 5,843,810 | +0.50(+0.75%) |
Feb 21, 2023 | 68.84 | 69.23 | 66.52 | 66.53 | 7,175,040 | -3.45(-4.93%) |
Feb 17, 2023 | 69.61 | 70.06 | 69.06 | 69.98 | 5,443,138 | +0.26(+0.37%) |
Feb 16, 2023 | 69.73 | 71.04 | 69.34 | 69.73 | 6,308,442 | -1.11(-1.57%) |
Feb 15, 2023 | 68.54 | 70.89 | 68.36 | 70.84 | 6,066,856 | +1.75(+2.53%) |
Feb 14, 2023 | 68.86 | 69.73 | 67.99 | 69.09 | 6,236,464 | -0.14(-0.20%) |
Feb 13, 2023 | 67.80 | 69.26 | 67.09 | 69.22 | 4,733,692 | +1.57(+2.32%) |
Feb 10, 2023 | 67.71 | 68.21 | 67.27 | 67.65 | 4,704,969 | -0.64(-0.94%) |
Feb 09, 2023 | 70.62 | 70.88 | 68.19 | 68.29 | 5,295,462 | -1.28(-1.84%) |
Feb 08, 2023 | 69.96 | 70.56 | 69.21 | 69.57 | 4,965,349 | -0.96(-1.37%) |
Feb 07, 2023 | 70.41 | 70.78 | 68.96 | 70.53 | 6,594,131 | -0.32(-0.46%) |
Feb 06, 2023 | 71.49 | 72.00 | 70.54 | 70.86 | 3,596,970 | -1.41(-1.96%) |
Feb 03, 2023 | 72.09 | 73.75 | 71.86 | 72.27 | 5,706,975 | -0.89(-1.22%) |
Feb 02, 2023 | 72.52 | 74.44 | 71.97 | 73.16 | 9,862,710 | +2.14(+3.02%) |
Feb 01, 2023 | 68.75 | 71.70 | 68.33 | 71.02 | 7,662,746 | +2.06(+2.99%) |
Jan 31, 2023 | 67.46 | 68.97 | 67.32 | 68.96 | 4,986,355 | +1.91(+2.84%) |
Jan 30, 2023 | 66.93 | 68.04 | 66.80 | 67.05 | 3,668,005 | -0.52(-0.77%) |
Jan 27, 2023 | 66.34 | 67.87 | 66.25 | 67.57 | 3,755,155 | +1.19(+1.79%) |
Jan 26, 2023 | 66.57 | 67.33 | 65.64 | 66.38 | 4,054,666 | +0.65(+0.99%) |
Jan 25, 2023 | 64.36 | 65.84 | 63.99 | 65.74 | 5,156,019 | +0.56(+0.86%) |
Jan 24, 2023 | 65.53 | 66.09 | 65.14 | 65.18 | 4,344,098 | -0.80(-1.21%) |
Jan 23, 2023 | 64.59 | 66.34 | 64.43 | 65.97 | 4,800,168 | +1.95(+3.04%) |
Jan 20, 2023 | 62.91 | 64.10 | 62.24 | 64.03 | 5,048,623 | +1.61(+2.58%) |
Jan 19, 2023 | 63.02 | 63.26 | 61.99 | 62.42 | 4,772,994 | -1.19(-1.87%) |
Jan 18, 2023 | 65.20 | 65.98 | 63.57 | 63.60 | 6,513,176 | -0.97(-1.51%) |
Jan 17, 2023 | 64.55 | 65.02 | 64.14 | 64.58 | 6,402,647 | -0.26(-0.39%) |
Jan 13, 2023 | 63.94 | 65.22 | 63.89 | 64.83 | 3,981,052 | -0.02(-0.03%) |
Jan 12, 2023 | 64.65 | 64.86 | 63.43 | 64.85 | 4,204,911 | +0.57(+0.89%) |
Jan 11, 2023 | 63.08 | 64.30 | 63.08 | 64.28 | 5,753,449 | +1.48(+2.36%) |
Jan 10, 2023 | 61.47 | 62.81 | 61.28 | 62.80 | 3,649,103 | +1.43(+2.34%) |
Jan 09, 2023 | 61.68 | 62.30 | 61.20 | 61.36 | 5,981,907 | -0.28(-0.46%) |
Jan 06, 2023 | 60.55 | 61.81 | 60.21 | 61.65 | 3,958,987 | +1.57(+2.62%) |
Jan 05, 2023 | 59.77 | 60.33 | 59.06 | 60.08 | 4,269,424 | -0.46(-0.76%) |
Jan 04, 2023 | 59.42 | 60.96 | 59.24 | 60.54 | 4,945,789 | +1.56(+2.65%) |
Jan 03, 2023 | 59.96 | 60.29 | 58.69 | 58.98 | 3,494,800 | -0.41(-0.69%) |
Dec 30, 2022 | 58.63 | 59.43 | 58.51 | 59.39 | 3,276,541 | +0.17(+0.28%) |
Dec 29, 2022 | 58.21 | 59.41 | 58.05 | 59.22 | 2,370,672 | +1.43(+2.48%) |
Dec 28, 2022 | 58.63 | 58.98 | 57.51 | 57.79 | 3,699,879 | -0.86(-1.47%) |
Dec 27, 2022 | 59.23 | 59.50 | 58.52 | 58.65 | 2,591,131 | -0.68(-1.14%) |
Dec 23, 2022 | 58.26 | 59.33 | 57.81 | 59.33 | 3,761,415 | +1.08(+1.86%) |
Dec 22, 2022 | 58.39 | 58.49 | 57.18 | 58.25 | 5,155,875 | -1.07(-1.81%) |
Dec 21, 2022 | 58.95 | 59.62 | 58.78 | 59.32 | 5,391,800 | +1.27(+2.18%) |
Dec 20, 2022 | 58.57 | 59.03 | 57.83 | 58.05 | 3,779,145 | -0.78(-1.32%) |
Dec 19, 2022 | 60.01 | 60.28 | 58.60 | 58.83 | 3,710,570 | -1.11(-1.85%) |
Dec 16, 2022 | 60.18 | 60.65 | 59.62 | 59.94 | 6,298,981 | -0.75(-1.24%) |
Dec 15, 2022 | 61.73 | 61.77 | 60.45 | 60.69 | 5,670,213 | -1.82(-2.91%) |
Dec 14, 2022 | 62.35 | 63.11 | 61.49 | 62.51 | 7,151,111 | +0.01(+0.02%) |
Dec 13, 2022 | 65.44 | 65.44 | 62.30 | 62.50 | 6,081,696 | -0.36(-0.57%) |
Dec 12, 2022 | 62.72 | 62.92 | 62.05 | 62.86 | 4,048,928 | +0.33(+0.53%) |
Dec 09, 2022 | 63.04 | 63.32 | 62.43 | 62.53 | 6,050,446 | -1.23(-1.92%) |
Dec 08, 2022 | 63.45 | 64.20 | 63.00 | 63.75 | 4,903,194 | +0.58(+0.92%) |
Dec 07, 2022 | 63.14 | 63.90 | 62.56 | 63.17 | 3,442,003 | -0.06(-0.09%) |
Dec 06, 2022 | 63.85 | 64.04 | 62.68 | 63.23 | 4,410,836 | -0.46(-0.72%) |
Dec 05, 2022 | 64.72 | 64.81 | 63.41 | 63.69 | 4,824,611 | -1.58(-2.42%) |
Dec 02, 2022 | 63.65 | 65.46 | 63.65 | 65.26 | 3,413,221 | +0.63(+0.98%) |
Dec 01, 2022 | 65.47 | 65.78 | 64.29 | 64.63 | 7,045,061 | -0.89(-1.35%) |
Nov 30, 2022 | 64.55 | 65.55 | 63.66 | 65.52 | 7,912,682 | +1.25(+1.94%) |
Nov 29, 2022 | 64.11 | 64.66 | 63.84 | 64.27 | 3,717,930 | +0.02(+0.03%) |
Nov 28, 2022 | 64.36 | 65.12 | 63.99 | 64.25 | 4,350,387 | -0.60(-0.93%) |
Nov 25, 2022 | 64.84 | 65.25 | 64.57 | 64.85 | 1,547,757 | -0.04(-0.06%) |
Nov 23, 2022 | 64.43 | 65.05 | 64.16 | 64.89 | 3,380,375 | +0.21(+0.33%) |
Nov 22, 2022 | 64.12 | 64.71 | 63.69 | 64.68 | 3,967,211 | +1.70(+2.71%) |
Nov 21, 2022 | 62.81 | 63.11 | 62.44 | 62.97 | 3,170,867 | -0.27(-0.43%) |
Nov 18, 2022 | 64.33 | 64.38 | 62.51 | 63.25 | 4,929,236 | +0.60(+0.96%) |
Nov 17, 2022 | 61.64 | 62.67 | 61.18 | 62.64 | 6,952,384 | +0.36(+0.58%) |
Nov 16, 2022 | 62.51 | 63.02 | 61.93 | 62.28 | 6,925,340 | -2.41(-3.72%) |
Nov 15, 2022 | 64.80 | 65.78 | 64.30 | 64.69 | 6,206,414 | +1.63(+2.58%) |
Nov 14, 2022 | 63.28 | 64.21 | 62.94 | 63.06 | 5,435,868 | -0.78(-1.22%) |
Nov 11, 2022 | 62.54 | 64.35 | 62.31 | 63.84 | 4,689,982 | +1.46(+2.34%) |
Nov 10, 2022 | 60.82 | 62.60 | 60.55 | 62.38 | 6,552,408 | +4.53(+7.83%) |
Nov 09, 2022 | 59.57 | 59.73 | 57.76 | 57.85 | 4,969,307 | -2.11(-3.52%) |
Nov 08, 2022 | 60.21 | 60.80 | 58.95 | 59.97 | 4,654,091 | +0.18(+0.29%) |
Nov 07, 2022 | 59.66 | 60.00 | 58.49 | 59.79 | 4,696,239 | +0.56(+0.95%) |
Nov 04, 2022 | 60.43 | 60.43 | 58.18 | 59.23 | 4,544,034 | -0.11(-0.18%) |
Nov 03, 2022 | 58.40 | 60.01 | 57.97 | 59.33 | 3,963,479 | +0.54(+0.91%) |
Nov 02, 2022 | 61.41 | 58.80 | 58.80 | 5,429,512 | -2.57(-4.19%) | |
Nov 01, 2022 | 62.12 | 62.55 | 60.97 | 61.37 | 3,669,435 | +0.26(+0.43%) |
Oct 31, 2022 | 61.41 | 61.87 | 60.91 | 61.10 | 4,000,446 | -0.41(-0.66%) |
Oct 28, 2022 | 60.42 | 61.61 | 59.57 | 61.51 | 5,259,275 | +0.91(+1.49%) |
Oct 27, 2022 | 60.80 | 61.56 | 60.36 | 60.61 | 3,819,485 | +0.39(+0.65%) |
Oct 26, 2022 | 60.41 | 61.58 | 59.92 | 60.22 | 3,415,363 | -0.12(-0.19%) |
Oct 25, 2022 | 58.12 | 60.63 | 58.12 | 60.34 | 4,866,972 | +2.32(+3.99%) |
Oct 24, 2022 | 57.78 | 58.20 | 56.63 | 58.02 | 4,066,796 | +0.72(+1.26%) |
Oct 21, 2022 | 56.01 | 57.45 | 55.64 | 57.30 | 3,738,081 | +1.37(+2.46%) |
Oct 20, 2022 | 56.63 | 57.88 | 55.76 | 55.92 | 5,122,142 | -0.73(-1.29%) |
Oct 19, 2022 | 57.65 | 58.06 | 55.83 | 56.65 | 4,512,069 | -1.62(-2.77%) |
Oct 18, 2022 | 58.83 | 59.46 | 57.67 | 58.27 | 4,176,574 | +0.86(+1.49%) |
Oct 17, 2022 | 57.06 | 57.74 | 57.04 | 57.41 | 3,981,052 | +1.59(+2.84%) |
Oct 14, 2022 | 58.17 | 58.56 | 55.83 | 55.83 | 4,281,886 | -1.85(-3.21%) |
Oct 13, 2022 | 55.72 | 58.12 | 54.80 | 57.68 | 7,225,741 | +0.73(+1.28%) |
Oct 12, 2022 | 57.12 | 57.45 | 56.50 | 56.95 | 3,600,676 | -0.15(-0.26%) |
Oct 11, 2022 | 56.42 | 58.29 | 55.77 | 57.09 | 4,596,793 | +0.62(+1.10%) |
Oct 10, 2022 | 56.87 | 57.14 | 55.74 | 56.47 | 2,690,411 | -0.26(-0.46%) |
Oct 07, 2022 | 57.27 | 57.50 | 56.21 | 56.73 | 4,255,480 | -1.32(-2.28%) |
Oct 06, 2022 | 58.39 | 59.27 | 57.76 | 58.06 | 3,373,881 | -0.38(-0.65%) |
Oct 05, 2022 | 57.75 | 58.84 | 57.12 | 58.44 | 3,850,064 | -0.45(-0.76%) |
Oct 04, 2022 | 57.79 | 58.92 | 57.77 | 58.88 | 5,892,114 | +2.59(+4.60%) |
Oct 03, 2022 | 55.69 | 56.82 | 54.71 | 56.29 | 4,756,147 | +1.33(+2.43%) |
Sep 30, 2022 | 55.11 | 56.45 | 53.87 | 54.96 | 7,761,613 | -0.86(-1.54%) |
Sep 29, 2022 | 57.30 | 57.37 | 55.30 | 55.82 | 5,809,266 | -2.71(-4.63%) |
Sep 28, 2022 | 56.76 | 58.87 | 56.68 | 58.52 | 6,079,081 | +1.95(+3.44%) |
Sep 27, 2022 | 56.78 | 57.45 | 55.84 | 56.58 | 3,773,549 | +0.61(+1.10%) |
Sep 26, 2022 | 56.95 | 57.92 | 55.87 | 55.96 | 3,414,223 | -0.89(-1.56%) |
Sep 23, 2022 | 56.73 | 57.08 | 55.82 | 56.85 | 4,724,130 | -0.67(-1.17%) |
Sep 22, 2022 | 58.98 | 59.09 | 57.33 | 57.52 | 4,466,109 | -1.51(-2.56%) |
Sep 21, 2022 | 60.07 | 61.21 | 59.03 | 59.03 | 4,392,409 | -0.65(-1.09%) |
Sep 20, 2022 | 60.72 | 60.72 | 59.07 | 59.68 | 3,870,713 | -1.60(-2.61%) |
Sep 19, 2022 | 59.99 | 61.33 | 59.92 | 61.28 | 3,945,823 | +0.76(+1.26%) |
Sep 16, 2022 | 60.60 | 61.22 | 59.93 | 60.52 | 6,403,779 | -0.89(-1.45%) |
Sep 15, 2022 | 61.06 | 62.57 | 60.87 | 61.41 | 6,382,334 | +0.23(+0.38%) |
Sep 14, 2022 | 61.53 | 61.54 | 60.06 | 61.18 | 5,881,886 | -0.10(-0.16%) |
Sep 13, 2022 | 62.82 | 63.18 | 61.02 | 61.27 | 4,771,362 | -3.76(-5.78%) |
Sep 12, 2022 | 64.48 | 65.61 | 64.25 | 65.03 | 4,040,601 | +1.10(+1.73%) |
Sep 09, 2022 | 62.53 | 64.03 | 62.39 | 63.93 | 3,888,164 | +1.70(+2.74%) |
Sep 08, 2022 | 61.51 | 62.27 | 60.84 | 62.22 | 4,110,588 | -0.14(-0.22%) |
Sep 07, 2022 | 60.40 | 62.52 | 60.30 | 62.36 | 5,125,036 | +1.96(+3.24%) |
Sep 06, 2022 | 61.01 | 61.23 | 59.53 | 60.40 | 4,847,766 | -0.32(-0.53%) |
Sep 02, 2022 | 62.19 | 62.19 | 60.34 | 60.72 | 5,300,380 | -0.55(-0.90%) |
Sep 01, 2022 | 60.78 | 61.36 | 59.99 | 61.27 | 5,187,753 | -0.15(-0.24%) |
Aug 31, 2022 | 62.90 | 62.90 | 61.28 | 61.42 | 7,156,037 | -1.11(-1.78%) |
Aug 30, 2022 | 63.93 | 64.17 | 62.13 | 62.53 | 5,439,039 | -0.69(-1.09%) |
Aug 29, 2022 | 62.92 | 63.84 | 62.48 | 63.22 | 5,483,661 | -0.26(-0.41%) |
Aug 26, 2022 | 66.02 | 66.30 | 63.40 | 63.48 | 4,873,724 | -2.29(-3.48%) |
Aug 25, 2022 | 64.43 | 66.19 | 63.98 | 65.77 | 3,017,177 | +1.24(+1.92%) |
Aug 24, 2022 | 64.77 | 65.42 | 64.06 | 64.53 | 3,578,430 | -0.70(-1.07%) |
Aug 23, 2022 | 65.56 | 66.49 | 65.14 | 65.22 | 3,173,610 | +0.12(+0.18%) |
Aug 22, 2022 | 66.03 | 66.14 | 64.94 | 65.11 | 7,591,264 | -2.12(-3.15%) |
Aug 19, 2022 | 68.57 | 68.89 | 66.85 | 67.23 | 6,044,764 | -2.23(-3.21%) |
Aug 18, 2022 | 69.72 | 69.80 | 68.71 | 69.46 | 3,117,822 | -0.49(-0.71%) |
Aug 17, 2022 | 70.84 | 71.17 | 69.46 | 69.95 | 5,458,873 | -2.05(-2.85%) |
Aug 16, 2022 | 69.58 | 73.39 | 69.27 | 72.00 | 7,663,495 | +2.78(+4.02%) |
Aug 15, 2022 | 68.75 | 69.38 | 68.49 | 69.22 | 2,799,465 | +0.06(+0.08%) |
Aug 12, 2022 | 68.55 | 69.18 | 67.58 | 69.17 | 3,364,856 | +1.15(+1.69%) |
Aug 11, 2022 | 67.79 | 69.62 | 67.73 | 68.01 | 5,649,663 | +1.30(+1.95%) |
Aug 10, 2022 | 66.50 | 67.36 | 65.92 | 66.72 | 4,044,062 | +2.16(+3.35%) |
Aug 09, 2022 | 66.43 | 66.83 | 64.26 | 64.56 | 4,657,587 | -2.58(-3.84%) |
Aug 08, 2022 | 65.37 | 68.64 | 65.37 | 67.13 | 8,221,599 | +2.33(+3.60%) |
Aug 05, 2022 | 63.34 | 65.17 | 63.07 | 64.80 | 3,891,367 | +0.68(+1.06%) |
Aug 04, 2022 | 64.30 | 65.08 | 63.97 | 64.12 | 3,970,604 | -0.10(-0.15%) |
Aug 03, 2022 | 63.14 | 64.60 | 62.93 | 64.22 | 3,818,900 | +1.79(+2.87%) |
Aug 02, 2022 | 62.79 | 63.27 | 61.96 | 62.43 | 3,222,007 | -0.61(-0.97%) |
Aug 01, 2022 | 61.31 | 63.34 | 60.93 | 63.04 | 5,443,449 | +1.43(+2.33%) |
Jul 29, 2022 | 61.14 | 61.73 | 60.44 | 61.60 | 3,407,978 | +0.48(+0.79%) |
Jul 28, 2022 | 60.11 | 61.22 | 58.80 | 61.12 | 4,864,122 | +1.19(+1.99%) |
Jul 27, 2022 | 59.16 | 60.22 | 57.96 | 59.93 | 4,658,340 | +1.51(+2.59%) |
Jul 26, 2022 | 59.15 | 59.15 | 58.24 | 58.42 | 4,675,337 | -2.54(-4.16%) |
Jul 25, 2022 | 61.99 | 61.99 | 60.66 | 60.95 | 3,362,198 | -0.79(-1.29%) |
Jul 22, 2022 | 62.59 | 63.96 | 61.26 | 61.75 | 5,350,313 | -1.07(-1.71%) |
Jul 21, 2022 | 62.47 | 62.82 | 61.31 | 62.82 | 3,551,080 | +0.11(+0.17%) |
Jul 20, 2022 | 61.38 | 62.79 | 60.76 | 62.72 | 5,168,393 | +1.15(+1.87%) |
Jul 19, 2022 | 60.33 | 61.77 | 60.08 | 61.56 | 6,131,048 | +1.99(+3.35%) |
Jul 18, 2022 | 59.30 | 60.90 | 59.29 | 59.57 | 5,603,150 | +0.99(+1.69%) |
Jul 15, 2022 | 58.12 | 58.58 | 57.39 | 58.58 | 4,702,787 | +1.38(+2.40%) |
Jul 14, 2022 | 57.18 | 57.46 | 56.47 | 57.21 | 5,329,645 | -0.74(-1.27%) |
Jul 13, 2022 | 57.14 | 58.40 | 56.84 | 57.94 | 5,048,875 | -0.01(-0.02%) |
Jul 12, 2022 | 57.97 | 58.91 | 57.59 | 57.95 | 2,989,325 | -0.01(-0.02%) |
Jul 11, 2022 | 59.10 | 59.37 | 57.81 | 57.96 | 5,339,730 | -1.34(-2.25%) |
Jul 08, 2022 | 59.28 | 60.17 | 58.47 | 59.30 | 4,350,028 | -0.43(-0.71%) |
Jul 07, 2022 | 58.01 | 59.86 | 57.77 | 59.72 | 3,970,101 | +2.13(+3.70%) |
Jul 06, 2022 | 58.57 | 59.40 | 57.14 | 57.59 | 4,578,083 | -1.38(-2.35%) |
Jul 05, 2022 | 56.14 | 59.02 | 55.81 | 58.98 | 7,110,216 | +2.10(+3.69%) |
Jul 01, 2022 | 56.16 | 57.19 | 55.57 | 56.88 | 4,266,447 | +0.55(+0.98%) |
Jun 30, 2022 | 57.16 | 57.37 | 55.53 | 56.32 | 6,911,926 | -1.57(-2.71%) |
Jun 29, 2022 | 58.96 | 59.06 | 57.43 | 57.89 | 5,538,491 | -1.37(-2.30%) |
Jun 28, 2022 | 61.74 | 62.39 | 59.15 | 59.26 | 7,155,654 | -2.25(-3.65%) |
Jun 27, 2022 | 62.79 | 63.25 | 61.22 | 61.51 | 4,160,535 | -1.03(-1.64%) |
Jun 24, 2022 | 60.79 | 62.66 | 60.58 | 62.53 | 8,820,168 | +2.24(+3.71%) |
Jun 23, 2022 | 59.25 | 60.40 | 58.74 | 60.29 | 6,275,435 | +1.49(+2.54%) |
Jun 22, 2022 | 58.38 | 59.81 | 58.16 | 58.80 | 4,055,061 | -0.28(-0.48%) |
Jun 21, 2022 | 59.45 | 60.37 | 58.89 | 59.08 | 6,063,049 | +0.81(+1.39%) |
Jun 17, 2022 | 57.57 | 58.79 | 57.03 | 58.27 | 9,513,131 | +1.09(+1.90%) |
Jun 16, 2022 | 58.45 | 58.81 | 56.79 | 57.18 | 5,917,361 | -3.10(-5.15%) |
Jun 15, 2022 | 59.70 | 61.12 | 59.23 | 60.29 | 4,614,481 | +1.18(+2.00%) |
Jun 14, 2022 | 59.31 | 59.98 | 58.60 | 59.10 | 4,462,298 | +0.46(+0.79%) |
Jun 13, 2022 | 59.35 | 60.17 | 58.07 | 58.64 | 6,846,622 | -2.60(-4.25%) |
Jun 10, 2022 | 62.20 | 62.83 | 61.09 | 61.24 | 7,526,609 | -2.20(-3.46%) |
Jun 09, 2022 | 63.97 | 64.59 | 63.44 | 63.44 | 4,289,995 | -0.74(-1.16%) |
Jun 08, 2022 | 63.90 | 65.09 | 63.36 | 64.18 | 3,479,161 | -0.06(-0.09%) |
Jun 07, 2022 | 62.63 | 64.40 | 62.19 | 64.24 | 5,935,446 | +0.40(+0.63%) |
Jun 06, 2022 | 64.11 | 64.29 | 62.89 | 63.83 | 5,092,301 | +0.41(+0.65%) |
Jun 03, 2022 | 63.77 | 64.31 | 63.04 | 63.42 | 4,936,158 | -1.09(-1.69%) |
Jun 02, 2022 | 62.89 | 64.67 | 62.52 | 64.51 | 5,644,460 | +1.97(+3.14%) |