Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.55 | 52.72 | 51.65 | 51.87 | 17,906,846 | -1.13(-2.14%) |
May 30, 2023 | 53.16 | 53.51 | 52.36 | 53.00 | 12,572,876 | +0.17(+0.32%) |
May 26, 2023 | 53.38 | 53.65 | 52.54 | 52.83 | 11,703,622 | -0.56(-1.05%) |
May 25, 2023 | 51.09 | 53.42 | 50.91 | 53.40 | 19,119,078 | +2.13(+4.15%) |
May 24, 2023 | 51.46 | 51.83 | 51.13 | 51.27 | 10,228,858 | -0.70(-1.35%) |
May 23, 2023 | 51.41 | 52.51 | 51.35 | 51.97 | 15,098,939 | +0.81(+1.58%) |
May 22, 2023 | 51.19 | 51.33 | 50.46 | 51.16 | 9,414,797 | +0.30(+0.58%) |
May 19, 2023 | 51.32 | 51.40 | 50.32 | 50.87 | 12,153,068 | -0.08(-0.15%) |
May 18, 2023 | 51.15 | 51.34 | 50.21 | 50.94 | 12,987,588 | -0.07(-0.14%) |
May 17, 2023 | 49.92 | 51.36 | 49.29 | 51.01 | 20,178,128 | +1.70(+3.45%) |
May 16, 2023 | 49.88 | 50.40 | 49.30 | 49.31 | 12,550,431 | -0.84(-1.67%) |
May 15, 2023 | 49.72 | 50.99 | 49.42 | 50.15 | 22,438,382 | +1.97(+4.09%) |
May 12, 2023 | 47.94 | 49.01 | 47.57 | 48.18 | 19,642,636 | +1.19(+2.54%) |
May 11, 2023 | 46.42 | 47.04 | 45.83 | 46.99 | 11,945,531 | +0.42(+0.91%) |
May 10, 2023 | 47.63 | 47.71 | 46.22 | 46.56 | 12,601,697 | -0.38(-0.81%) |
May 09, 2023 | 46.55 | 47.28 | 46.13 | 46.95 | 11,706,470 | +0.30(+0.65%) |
May 08, 2023 | 48.94 | 49.22 | 46.51 | 46.64 | 19,602,904 | -1.58(-3.27%) |
May 05, 2023 | 48.08 | 49.24 | 47.56 | 48.22 | 22,486,090 | +1.83(+3.95%) |
May 04, 2023 | 46.20 | 46.61 | 44.70 | 46.39 | 26,857,462 | -0.65(-1.37%) |
May 03, 2023 | 49.33 | 49.54 | 46.76 | 47.03 | 22,936,528 | -2.03(-4.13%) |
May 02, 2023 | 50.53 | 50.63 | 48.03 | 49.06 | 21,369,994 | -1.67(-3.30%) |
May 01, 2023 | 51.03 | 51.98 | 50.33 | 50.74 | 11,274,139 | -0.42(-0.82%) |
Apr 28, 2023 | 50.10 | 51.34 | 49.75 | 51.16 | 13,068,422 | +0.50(+0.99%) |
Apr 27, 2023 | 49.68 | 51.22 | 49.31 | 50.66 | 12,574,373 | +1.11(+2.23%) |
Apr 26, 2023 | 49.47 | 50.21 | 49.26 | 49.55 | 11,884,478 | -0.42(-0.84%) |
Apr 25, 2023 | 51.54 | 51.74 | 49.80 | 49.97 | 17,396,712 | -2.05(-3.93%) |
Apr 24, 2023 | 52.54 | 53.10 | 51.91 | 52.02 | 13,518,241 | -0.67(-1.26%) |
Apr 21, 2023 | 53.13 | 53.18 | 52.00 | 52.68 | 17,945,070 | -0.20(-0.37%) |
Apr 20, 2023 | 53.43 | 54.72 | 52.63 | 52.88 | 25,254,078 | -1.52(-2.79%) |
Apr 19, 2023 | 52.88 | 55.10 | 52.87 | 54.40 | 36,147,328 | +1.52(+2.87%) |
Apr 18, 2023 | 51.41 | 53.12 | 51.20 | 52.88 | 37,664,412 | +1.20(+2.33%) |
Apr 17, 2023 | 48.47 | 51.72 | 47.98 | 51.68 | 53,460,872 | +1.96(+3.94%) |
Apr 14, 2023 | 51.08 | 51.20 | 49.08 | 49.72 | 32,853,418 | -0.71(-1.40%) |
Apr 13, 2023 | 50.55 | 50.87 | 50.24 | 50.42 | 16,494,560 | -0.42(-0.83%) |
Apr 12, 2023 | 50.99 | 51.69 | 50.20 | 50.84 | 19,571,818 | +0.21(+0.41%) |
Apr 11, 2023 | 50.48 | 51.20 | 50.17 | 50.64 | 20,268,894 | -0.01(-0.02%) |
Apr 10, 2023 | 48.48 | 51.09 | 48.46 | 50.65 | 32,177,954 | +2.32(+4.80%) |
Apr 06, 2023 | 47.79 | 48.71 | 47.56 | 48.33 | 28,751,496 | +0.47(+0.98%) |
Apr 05, 2023 | 48.05 | 48.39 | 47.36 | 47.86 | 38,534,508 | -1.11(-2.26%) |
Apr 04, 2023 | 50.58 | 50.86 | 48.86 | 48.96 | 29,731,092 | -1.54(-3.04%) |
Apr 03, 2023 | 51.69 | 52.48 | 50.47 | 50.50 | 25,444,100 | -0.79(-1.55%) |
Mar 31, 2023 | 51.36 | 51.56 | 49.71 | 51.29 | 44,815,764 | -0.09(-0.17%) |
Mar 30, 2023 | 52.65 | 53.05 | 50.79 | 51.38 | 46,385,964 | -2.68(-4.96%) |
Mar 29, 2023 | 52.85 | 54.09 | 51.99 | 54.06 | 26,895,332 | +1.33(+2.53%) |
Mar 28, 2023 | 53.21 | 53.41 | 51.87 | 52.73 | 23,636,772 | -0.99(-1.84%) |
Mar 27, 2023 | 53.68 | 54.15 | 52.98 | 53.72 | 27,744,092 | +1.57(+3.00%) |
Mar 24, 2023 | 51.01 | 52.98 | 50.05 | 52.16 | 46,406,732 | +0.36(+0.70%) |
Mar 23, 2023 | 54.99 | 55.71 | 51.70 | 51.79 | 47,091,056 | -3.30(-5.99%) |
Mar 22, 2023 | 57.83 | 58.06 | 55.08 | 55.09 | 36,444,908 | -3.14(-5.40%) |
Mar 21, 2023 | 57.29 | 58.76 | 56.13 | 58.24 | 40,227,452 | +3.29(+5.99%) |
Mar 20, 2023 | 57.35 | 58.73 | 54.79 | 54.95 | 48,229,660 | -0.29(-0.53%) |
Mar 17, 2023 | 55.36 | 56.12 | 52.64 | 55.24 | 65,895,768 | -1.44(-2.54%) |
Mar 16, 2023 | 57.20 | 58.76 | 54.68 | 56.68 | 67,849,648 | -1.64(-2.80%) |
Mar 15, 2023 | 55.87 | 58.74 | 53.41 | 58.31 | 88,750,672 | +2.81(+5.06%) |
Mar 14, 2023 | 58.06 | 59.84 | 53.86 | 55.50 | 114,796,456 | +4.67(+9.19%) |
Mar 13, 2023 | 50.69 | 53.76 | 44.07 | 50.83 | 151,500,864 | -6.65(-11.57%) |
Mar 10, 2023 | 64.30 | 64.30 | 56.12 | 57.48 | 90,765,872 | -7.61(-11.69%) |
Mar 09, 2023 | 71.10 | 71.64 | 63.02 | 65.09 | 41,047,708 | -9.53(-12.77%) |
Mar 08, 2023 | 73.35 | 74.88 | 73.26 | 74.62 | 5,485,676 | +1.22(+1.67%) |
Mar 07, 2023 | 74.82 | 75.05 | 73.33 | 73.40 | 6,512,761 | -1.62(-2.15%) |
Mar 06, 2023 | 75.05 | 75.72 | 74.36 | 75.01 | 7,117,534 | -0.79(-1.05%) |
Mar 03, 2023 | 74.79 | 76.20 | 74.42 | 75.80 | 5,969,523 | +1.29(+1.73%) |
Mar 02, 2023 | 75.27 | 75.89 | 73.86 | 74.51 | 8,761,697 | -1.29(-1.71%) |
Mar 01, 2023 | 76.11 | 76.56 | 74.73 | 75.80 | 7,546,064 | -0.50(-0.65%) |
Feb 28, 2023 | 76.54 | 77.17 | 75.74 | 76.30 | 9,671,442 | +0.04(+0.05%) |
Feb 27, 2023 | 79.44 | 79.63 | 76.12 | 76.26 | 7,884,089 | -2.66(-3.37%) |
Feb 24, 2023 | 77.17 | 79.13 | 76.97 | 78.93 | 6,607,516 | +1.60(+2.06%) |
Feb 23, 2023 | 78.66 | 78.87 | 77.05 | 77.33 | 5,372,246 | -1.01(-1.29%) |
Feb 22, 2023 | 78.02 | 78.52 | 77.45 | 78.34 | 5,503,257 | +0.10(+0.13%) |
Feb 21, 2023 | 78.02 | 78.96 | 77.95 | 78.24 | 5,951,812 | -0.41(-0.52%) |
Feb 17, 2023 | 78.31 | 79.27 | 78.21 | 78.65 | 4,865,659 | -0.02(-0.02%) |
Feb 16, 2023 | 77.92 | 79.42 | 77.71 | 78.67 | 4,763,953 | -0.14(-0.17%) |
Feb 15, 2023 | 78.69 | 79.50 | 78.34 | 78.81 | 4,273,426 | -0.28(-0.36%) |
Feb 14, 2023 | 79.32 | 79.87 | 78.70 | 79.09 | 4,575,576 | +0.34(+0.44%) |
Feb 13, 2023 | 78.83 | 79.67 | 78.72 | 78.75 | 5,880,581 | -0.04(-0.05%) |
Feb 10, 2023 | 77.95 | 79.07 | 77.77 | 78.79 | 4,911,508 | +0.86(+1.11%) |
Feb 09, 2023 | 78.71 | 79.17 | 77.28 | 77.93 | 6,425,702 | -0.76(-0.97%) |
Feb 08, 2023 | 78.19 | 80.01 | 78.19 | 78.69 | 7,302,288 | -0.57(-0.71%) |
Feb 07, 2023 | 77.25 | 79.61 | 77.12 | 79.26 | 6,119,917 | +1.30(+1.67%) |
Feb 06, 2023 | 77.07 | 78.74 | 77.02 | 77.96 | 8,065,534 | +0.82(+1.06%) |
Feb 03, 2023 | 74.92 | 78.28 | 74.92 | 77.14 | 9,755,341 | +2.34(+3.13%) |
Feb 02, 2023 | 76.43 | 76.55 | 73.92 | 74.80 | 13,519,198 | -1.59(-2.08%) |
Feb 01, 2023 | 75.26 | 77.23 | 75.26 | 76.39 | 9,954,843 | +0.81(+1.07%) |
Jan 31, 2023 | 73.69 | 75.63 | 73.57 | 75.58 | 12,832,932 | +1.87(+2.54%) |
Jan 30, 2023 | 72.56 | 74.53 | 71.82 | 73.70 | 15,210,433 | +0.79(+1.08%) |
Jan 27, 2023 | 76.55 | 77.20 | 72.36 | 72.91 | 20,316,226 | -3.28(-4.30%) |
Jan 26, 2023 | 77.66 | 77.77 | 75.90 | 76.19 | 11,821,531 | -1.13(-1.46%) |
Jan 25, 2023 | 76.26 | 77.70 | 76.23 | 77.33 | 7,382,093 | -0.04(-0.05%) |
Jan 24, 2023 | 75.34 | 77.86 | 75.34 | 77.37 | 6,715,035 | +1.48(+1.96%) |
Jan 23, 2023 | 74.69 | 76.05 | 74.69 | 75.88 | 8,820,285 | +0.68(+0.91%) |
Jan 20, 2023 | 74.88 | 76.18 | 74.65 | 75.20 | 11,825,732 | +0.69(+0.93%) |
Jan 19, 2023 | 76.11 | 76.54 | 73.68 | 74.50 | 24,113,756 | -4.94(-6.22%) |
Jan 18, 2023 | 79.56 | 79.91 | 77.45 | 79.44 | 14,368,166 | -2.06(-2.53%) |
Jan 17, 2023 | 80.78 | 82.50 | 79.93 | 81.50 | 9,588,964 | +0.50(+0.61%) |
Jan 13, 2023 | 80.79 | 81.20 | 79.60 | 81.01 | 9,536,319 | -0.49(-0.60%) |
Jan 12, 2023 | 81.65 | 82.04 | 80.75 | 81.49 | 8,410,736 | +0.06(+0.07%) |
Jan 11, 2023 | 83.52 | 83.87 | 81.11 | 81.44 | 10,504,743 | -2.15(-2.57%) |
Jan 10, 2023 | 83.40 | 83.87 | 82.95 | 83.58 | 4,083,105 | +0.19(+0.22%) |
Jan 09, 2023 | 82.98 | 84.57 | 82.82 | 83.40 | 8,232,689 | +0.87(+1.05%) |
Jan 06, 2023 | 82.01 | 82.94 | 81.23 | 82.53 | 6,620,085 | +1.40(+1.72%) |
Jan 05, 2023 | 80.93 | 81.61 | 80.25 | 81.13 | 4,673,577 | -0.23(-0.29%) |
Jan 04, 2023 | 81.21 | 81.74 | 80.25 | 81.37 | 6,350,143 | +1.38(+1.72%) |
Jan 03, 2023 | 81.58 | 81.86 | 79.31 | 79.99 | 7,624,551 | -1.29(-1.59%) |
Dec 30, 2022 | 80.26 | 81.39 | 80.05 | 81.28 | 5,181,726 | +0.59(+0.73%) |
Dec 29, 2022 | 80.78 | 81.00 | 80.28 | 80.69 | 3,460,802 | +0.30(+0.38%) |
Dec 28, 2022 | 80.41 | 81.02 | 79.99 | 80.39 | 3,464,617 | +0.13(+0.16%) |
Dec 27, 2022 | 80.16 | 80.80 | 79.77 | 80.26 | 5,476,470 | +0.44(+0.55%) |
Dec 23, 2022 | 78.86 | 80.20 | 78.35 | 79.83 | 4,872,353 | +0.95(+1.20%) |
Dec 22, 2022 | 79.18 | 79.50 | 77.94 | 78.88 | 6,273,850 | -0.44(-0.55%) |
Dec 21, 2022 | 78.64 | 79.76 | 78.60 | 79.32 | 7,297,046 | +1.65(+2.12%) |
Dec 20, 2022 | 76.89 | 78.26 | 76.55 | 77.67 | 7,283,929 | +1.27(+1.66%) |
Dec 19, 2022 | 76.39 | 77.65 | 76.16 | 76.40 | 6,635,750 | +0.07(+0.09%) |
Dec 16, 2022 | 74.85 | 76.69 | 74.85 | 76.33 | 14,195,277 | +1.10(+1.47%) |
Dec 15, 2022 | 74.90 | 75.48 | 74.17 | 75.23 | 8,045,828 | -0.25(-0.34%) |
Dec 14, 2022 | 75.66 | 77.13 | 75.18 | 75.48 | 8,966,355 | -0.42(-0.55%) |
Dec 13, 2022 | 80.08 | 80.33 | 75.46 | 75.90 | 10,708,775 | -2.48(-3.16%) |
Dec 12, 2022 | 77.71 | 78.63 | 77.62 | 78.38 | 6,969,632 | +0.46(+0.59%) |
Dec 09, 2022 | 78.02 | 78.39 | 77.83 | 77.92 | 5,222,616 | -0.42(-0.54%) |
Dec 08, 2022 | 78.90 | 78.93 | 77.94 | 78.34 | 3,993,774 | +0.06(+0.07%) |
Dec 07, 2022 | 78.23 | 79.32 | 78.08 | 78.28 | 6,055,135 | -0.39(-0.50%) |
Dec 06, 2022 | 79.05 | 79.86 | 78.14 | 78.67 | 5,215,123 | -0.63(-0.80%) |
Dec 05, 2022 | 79.78 | 80.04 | 78.48 | 79.31 | 5,063,605 | -1.19(-1.48%) |
Dec 02, 2022 | 79.35 | 80.58 | 78.81 | 80.50 | 4,330,318 | +0.71(+0.89%) |
Dec 01, 2022 | 80.62 | 80.70 | 78.83 | 79.79 | 6,451,328 | -0.79(-0.98%) |
Nov 30, 2022 | 78.14 | 80.69 | 77.68 | 80.58 | 10,486,220 | +2.10(+2.67%) |
Nov 29, 2022 | 77.91 | 78.91 | 77.91 | 78.48 | 6,190,349 | +0.55(+0.70%) |
Nov 28, 2022 | 79.00 | 79.33 | 77.85 | 77.93 | 5,976,023 | -1.74(-2.18%) |
Nov 25, 2022 | 79.70 | 79.84 | 78.96 | 79.67 | 1,740,129 | +0.20(+0.25%) |
Nov 23, 2022 | 79.84 | 80.43 | 79.33 | 79.47 | 4,493,260 | +0.15(+0.18%) |
Nov 22, 2022 | 78.86 | 80.25 | 78.74 | 79.33 | 7,069,142 | +1.23(+1.58%) |
Nov 21, 2022 | 78.03 | 78.39 | 77.58 | 78.10 | 6,001,205 | +0.19(+0.24%) |
Nov 18, 2022 | 77.09 | 78.32 | 76.97 | 77.91 | 7,724,621 | +1.86(+2.45%) |
Nov 17, 2022 | 74.54 | 76.18 | 74.19 | 76.05 | 6,952,860 | +0.48(+0.63%) |
Nov 16, 2022 | 76.16 | 76.50 | 75.54 | 75.57 | 6,431,070 | -0.87(-1.14%) |
Nov 15, 2022 | 75.60 | 77.07 | 75.36 | 76.44 | 6,873,120 | +1.79(+2.39%) |
Nov 14, 2022 | 75.30 | 75.63 | 73.83 | 74.65 | 12,913,510 | -1.84(-2.41%) |
Nov 11, 2022 | 78.04 | 78.05 | 75.67 | 76.50 | 12,468,937 | -0.20(-0.25%) |
Nov 10, 2022 | 78.53 | 79.03 | 74.25 | 76.69 | 13,262,525 | +0.50(+0.65%) |
Nov 09, 2022 | 77.30 | 77.59 | 76.05 | 76.19 | 4,308,219 | -1.11(-1.44%) |
Nov 08, 2022 | 77.66 | 78.01 | 76.69 | 77.30 | 5,297,319 | -0.02(-0.03%) |
Nov 07, 2022 | 77.04 | 77.35 | 75.93 | 77.32 | 5,799,145 | +0.58(+0.76%) |
Nov 04, 2022 | 77.65 | 78.50 | 76.59 | 76.74 | 9,326,045 | +0.10(+0.13%) |
Nov 03, 2022 | 75.93 | 77.71 | 75.32 | 76.64 | 5,532,036 | +0.02(+0.03%) |
Nov 02, 2022 | 77.39 | 78.28 | 76.07 | 76.62 | 5,293,833 | -0.93(-1.20%) |
Nov 01, 2022 | 77.74 | 78.71 | 77.11 | 77.56 | 5,594,063 | +0.21(+0.28%) |
Oct 31, 2022 | 77.56 | 78.13 | 76.66 | 77.34 | 10,765,301 | -0.50(-0.65%) |
Oct 28, 2022 | 76.34 | 78.33 | 75.80 | 77.85 | 11,827,606 | +2.78(+3.70%) |
Oct 27, 2022 | 71.32 | 75.51 | 71.17 | 75.07 | 17,328,226 | +4.25(+6.00%) |
Oct 26, 2022 | 70.48 | 72.14 | 70.48 | 70.82 | 5,968,319 | +0.48(+0.68%) |
Oct 25, 2022 | 68.87 | 70.56 | 68.58 | 70.34 | 5,338,165 | +1.71(+2.49%) |
Oct 24, 2022 | 68.26 | 69.21 | 67.49 | 68.63 | 5,620,555 | +0.37(+0.54%) |
Oct 21, 2022 | 66.27 | 68.29 | 65.79 | 68.27 | 6,820,671 | +2.25(+3.41%) |
Oct 20, 2022 | 66.65 | 67.94 | 65.85 | 66.01 | 7,995,329 | -0.69(-1.03%) |
Oct 19, 2022 | 66.22 | 67.59 | 66.21 | 66.70 | 6,095,943 | +0.10(+0.15%) |
Oct 18, 2022 | 67.61 | 68.87 | 66.28 | 66.61 | 12,085,055 | +1.15(+1.75%) |
Oct 17, 2022 | 68.51 | 68.51 | 63.47 | 65.46 | 20,714,070 | -1.50(-2.25%) |
Oct 14, 2022 | 72.15 | 72.81 | 66.46 | 66.96 | 13,728,367 | -4.94(-6.87%) |
Oct 13, 2022 | 68.27 | 72.40 | 68.04 | 71.91 | 9,777,654 | +2.12(+3.03%) |
Oct 12, 2022 | 69.61 | 70.54 | 68.67 | 69.79 | 8,714,642 | +0.17(+0.25%) |
Oct 11, 2022 | 70.75 | 70.97 | 69.15 | 69.61 | 9,967,307 | -1.80(-2.52%) |
Oct 10, 2022 | 72.65 | 73.11 | 71.11 | 71.41 | 6,378,657 | -0.73(-1.01%) |
Oct 07, 2022 | 73.29 | 73.66 | 71.44 | 72.14 | 8,305,682 | -1.63(-2.21%) |
Oct 06, 2022 | 73.53 | 74.79 | 73.29 | 73.77 | 6,465,758 | +0.06(+0.08%) |
Oct 05, 2022 | 73.26 | 74.55 | 73.10 | 73.71 | 6,576,376 | -0.28(-0.38%) |
Oct 04, 2022 | 72.50 | 74.35 | 72.41 | 73.99 | 8,747,239 | +2.92(+4.11%) |
Oct 03, 2022 | 70.82 | 71.34 | 69.91 | 71.07 | 8,389,062 | +1.30(+1.86%) |
Sep 30, 2022 | 70.32 | 71.49 | 69.26 | 69.77 | 7,862,901 | -0.75(-1.06%) |
Sep 29, 2022 | 70.28 | 71.12 | 69.48 | 70.52 | 7,269,461 | -0.59(-0.83%) |
Sep 28, 2022 | 69.51 | 71.61 | 69.40 | 71.11 | 8,522,411 | +1.57(+2.26%) |
Sep 27, 2022 | 69.67 | 70.53 | 68.58 | 69.54 | 6,754,958 | +0.72(+1.04%) |
Sep 26, 2022 | 68.40 | 69.88 | 68.22 | 68.82 | 10,782,257 | +0.00(+0.00%) |
Sep 23, 2022 | 69.07 | 69.25 | 67.77 | 68.82 | 8,229,035 | -1.14(-1.62%) |
Sep 22, 2022 | 71.43 | 72.00 | 69.51 | 69.95 | 8,377,602 | -0.83(-1.17%) |
Sep 21, 2022 | 72.19 | 73.14 | 70.72 | 70.78 | 8,330,590 | -0.43(-0.60%) |
Sep 20, 2022 | 70.94 | 72.34 | 70.77 | 71.21 | 7,666,440 | -0.35(-0.49%) |
Sep 19, 2022 | 69.19 | 71.73 | 69.04 | 71.56 | 7,837,916 | +1.79(+2.56%) |
Sep 16, 2022 | 69.86 | 70.09 | 68.62 | 69.77 | 12,978,316 | -0.69(-0.98%) |
Sep 15, 2022 | 69.49 | 71.33 | 69.48 | 70.46 | 5,057,948 | -0.17(-0.23%) |
Sep 14, 2022 | 71.00 | 71.26 | 69.94 | 70.62 | 5,428,762 | -0.19(-0.27%) |
Sep 13, 2022 | 71.00 | 71.70 | 70.40 | 70.82 | 5,473,947 | -1.91(-2.63%) |
Sep 12, 2022 | 72.50 | 72.83 | 71.79 | 72.73 | 4,647,437 | +0.37(+0.51%) |
Sep 09, 2022 | 71.64 | 72.67 | 71.53 | 72.36 | 6,666,488 | +1.34(+1.89%) |
Sep 08, 2022 | 69.60 | 71.17 | 69.17 | 71.02 | 5,463,579 | +1.33(+1.91%) |
Sep 07, 2022 | 67.90 | 70.06 | 67.84 | 69.69 | 5,364,766 | +1.28(+1.87%) |
Sep 06, 2022 | 68.95 | 69.26 | 67.39 | 68.41 | 5,051,143 | +0.13(+0.18%) |
Sep 02, 2022 | 69.95 | 69.95 | 67.95 | 68.28 | 6,374,582 | -1.34(-1.92%) |
Sep 01, 2022 | 68.93 | 69.75 | 67.37 | 69.62 | 6,128,384 | +0.75(+1.09%) |
Aug 31, 2022 | 70.71 | 70.71 | 68.86 | 68.88 | 7,745,516 | -1.50(-2.14%) |
Aug 30, 2022 | 70.36 | 70.77 | 68.85 | 70.38 | 7,161,288 | +0.54(+0.78%) |
Aug 29, 2022 | 69.43 | 70.76 | 68.98 | 69.84 | 5,525,082 | +0.05(+0.07%) |
Aug 26, 2022 | 72.28 | 72.43 | 69.74 | 69.79 | 5,531,437 | -2.05(-2.85%) |
Aug 25, 2022 | 71.53 | 72.13 | 71.11 | 71.84 | 4,426,910 | +0.66(+0.93%) |
Aug 24, 2022 | 70.81 | 71.60 | 70.60 | 71.18 | 3,823,932 | +0.51(+0.73%) |
Aug 23, 2022 | 70.16 | 70.99 | 70.09 | 70.66 | 4,020,146 | +0.23(+0.33%) |
Aug 22, 2022 | 70.38 | 70.82 | 69.75 | 70.43 | 4,114,990 | -1.27(-1.77%) |
Aug 19, 2022 | 72.91 | 73.04 | 71.30 | 71.70 | 5,288,248 | -1.83(-2.50%) |
Aug 18, 2022 | 73.15 | 73.94 | 72.82 | 73.54 | 3,904,456 | +0.28(+0.38%) |
Aug 17, 2022 | 73.63 | 74.46 | 72.80 | 73.26 | 9,357,671 | -1.67(-2.23%) |
Aug 16, 2022 | 73.16 | 75.14 | 73.07 | 74.93 | 11,567,535 | +1.28(+1.74%) |
Aug 15, 2022 | 72.01 | 74.31 | 71.77 | 73.64 | 12,846,592 | +0.83(+1.15%) |
Aug 12, 2022 | 70.87 | 73.00 | 69.79 | 72.81 | 15,461,533 | +2.36(+3.35%) |
Aug 11, 2022 | 68.78 | 70.64 | 68.70 | 70.45 | 16,868,630 | +2.77(+4.09%) |
Aug 10, 2022 | 67.74 | 68.03 | 66.72 | 67.68 | 7,444,194 | +0.87(+1.30%) |
Aug 09, 2022 | 66.59 | 66.90 | 66.18 | 66.81 | 4,071,543 | +0.57(+0.86%) |
Aug 08, 2022 | 67.13 | 67.36 | 65.87 | 66.24 | 4,550,719 | -0.83(-1.24%) |
Aug 05, 2022 | 66.10 | 68.04 | 65.97 | 67.07 | 5,033,360 | +0.30(+0.45%) |
Aug 04, 2022 | 66.88 | 67.18 | 66.29 | 66.77 | 6,250,549 | +0.02(+0.03%) |
Aug 03, 2022 | 66.37 | 67.35 | 66.25 | 66.75 | 7,036,048 | +1.38(+2.12%) |
Aug 02, 2022 | 63.59 | 65.81 | 63.47 | 65.37 | 13,650,438 | -1.13(-1.70%) |
Aug 01, 2022 | 65.75 | 66.88 | 65.13 | 66.50 | 6,135,205 | -0.32(-0.48%) |
Jul 29, 2022 | 65.52 | 68.00 | 65.44 | 66.82 | 10,357,210 | +1.31(+1.99%) |
Jul 28, 2022 | 62.04 | 65.54 | 60.79 | 65.52 | 16,939,804 | +5.02(+8.30%) |
Jul 27, 2022 | 59.37 | 60.82 | 59.18 | 60.49 | 5,446,782 | +1.30(+2.19%) |
Jul 26, 2022 | 61.37 | 61.38 | 58.96 | 59.20 | 5,778,799 | -2.41(-3.91%) |
Jul 25, 2022 | 61.45 | 61.87 | 60.98 | 61.61 | 6,944,450 | +0.65(+1.06%) |
Jul 22, 2022 | 61.33 | 61.82 | 60.60 | 60.96 | 7,020,669 | -0.14(-0.22%) |
Jul 21, 2022 | 60.97 | 61.11 | 59.96 | 61.09 | 7,131,540 | +0.29(+0.48%) |
Jul 20, 2022 | 61.14 | 61.50 | 60.39 | 60.80 | 6,990,404 | -0.36(-0.59%) |
Jul 19, 2022 | 59.95 | 61.32 | 59.69 | 61.16 | 7,029,570 | +1.90(+3.20%) |
Jul 18, 2022 | 61.63 | 61.63 | 58.87 | 59.26 | 9,650,151 | -0.91(-1.51%) |
Jul 15, 2022 | 59.37 | 60.51 | 58.98 | 60.17 | 7,460,533 | +1.56(+2.66%) |
Jul 14, 2022 | 58.34 | 59.20 | 57.67 | 58.62 | 5,870,560 | -0.95(-1.59%) |
Jul 13, 2022 | 59.40 | 60.00 | 58.76 | 59.56 | 4,516,140 | -0.68(-1.12%) |
Jul 12, 2022 | 60.43 | 61.80 | 60.05 | 60.24 | 6,492,550 | -0.67(-1.10%) |
Jul 11, 2022 | 61.52 | 61.58 | 60.68 | 60.91 | 5,165,923 | -1.37(-2.21%) |
Jul 08, 2022 | 62.05 | 62.48 | 61.14 | 62.28 | 4,712,956 | +0.12(+0.19%) |
Jul 07, 2022 | 61.86 | 62.39 | 61.60 | 62.17 | 4,870,670 | +0.77(+1.26%) |
Jul 06, 2022 | 60.96 | 62.02 | 60.71 | 61.39 | 6,474,973 | +0.05(+0.08%) |
Jul 05, 2022 | 60.65 | 61.35 | 59.41 | 61.34 | 4,626,237 | -0.51(-0.83%) |
Jul 01, 2022 | 61.15 | 61.91 | 60.43 | 61.86 | 4,821,493 | +0.72(+1.17%) |
Jun 30, 2022 | 60.50 | 61.47 | 59.02 | 61.14 | 7,801,861 | -0.43(-0.69%) |
Jun 29, 2022 | 62.08 | 62.37 | 61.10 | 61.57 | 5,816,544 | -0.53(-0.86%) |
Jun 28, 2022 | 63.04 | 63.50 | 61.90 | 62.10 | 7,603,803 | +0.02(+0.03%) |
Jun 27, 2022 | 63.29 | 63.29 | 61.46 | 62.08 | 6,748,700 | -0.27(-0.43%) |
Jun 24, 2022 | 60.80 | 62.59 | 60.68 | 62.35 | 16,657,508 | +2.32(+3.87%) |
Jun 23, 2022 | 60.57 | 60.79 | 58.83 | 60.03 | 6,424,144 | -0.40(-0.66%) |
Jun 22, 2022 | 59.41 | 60.83 | 59.24 | 60.43 | 6,857,853 | +0.06(+0.10%) |
Jun 21, 2022 | 60.28 | 61.56 | 60.06 | 60.37 | 10,716,461 | +2.31(+3.98%) |
Jun 17, 2022 | 59.50 | 59.63 | 57.99 | 58.05 | 17,508,976 | -0.84(-1.43%) |
Jun 16, 2022 | 58.33 | 59.03 | 57.87 | 58.90 | 9,347,558 | -0.63(-1.06%) |
Jun 15, 2022 | 59.88 | 60.89 | 59.27 | 59.53 | 11,650,332 | +0.39(+0.65%) |
Jun 14, 2022 | 58.97 | 60.03 | 58.17 | 59.14 | 12,194,390 | +0.84(+1.44%) |
Jun 13, 2022 | 58.27 | 59.63 | 57.43 | 58.30 | 12,770,677 | -1.92(-3.18%) |
Jun 10, 2022 | 61.17 | 61.17 | 59.68 | 60.21 | 8,634,676 | -1.96(-3.16%) |
Jun 09, 2022 | 63.53 | 63.83 | 62.14 | 62.18 | 7,955,095 | -1.43(-2.25%) |
Jun 08, 2022 | 64.35 | 64.65 | 63.25 | 63.61 | 10,394,481 | -1.70(-2.61%) |
Jun 07, 2022 | 64.97 | 65.47 | 64.36 | 65.31 | 15,178,748 | -0.55(-0.84%) |
Jun 06, 2022 | 68.80 | 69.12 | 65.69 | 65.86 | 8,976,591 | -1.95(-2.87%) |
Jun 03, 2022 | 68.22 | 69.02 | 67.68 | 67.81 | 3,680,792 | -1.55(-2.23%) |
Jun 02, 2022 | 67.74 | 69.42 | 67.03 | 69.36 | 5,560,137 | +2.03(+3.02%) |