Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.84 | 71.49 | 70.59 | 71.11 | 11,238,145 | +0.19(+0.27%) |
Jul 28, 2023 | 71.30 | 71.84 | 70.38 | 70.92 | 11,983,298 | +0.15(+0.21%) |
Jul 27, 2023 | 70.20 | 72.05 | 69.68 | 70.77 | 25,165,592 | +3.66(+5.45%) |
Jul 26, 2023 | 64.74 | 67.61 | 64.74 | 67.11 | 14,978,420 | +1.69(+2.59%) |
Jul 25, 2023 | 65.14 | 65.73 | 64.82 | 65.42 | 8,628,837 | +0.20(+0.31%) |
Jul 24, 2023 | 65.10 | 66.38 | 64.97 | 65.22 | 10,314,232 | -0.17(-0.26%) |
Jul 21, 2023 | 65.03 | 65.90 | 64.09 | 65.39 | 24,940,284 | +0.96(+1.48%) |
Jul 20, 2023 | 64.14 | 65.29 | 64.00 | 64.43 | 12,882,046 | -0.27(-0.42%) |
Jul 19, 2023 | 65.37 | 65.50 | 64.54 | 64.70 | 9,497,476 | +0.02(+0.03%) |
Jul 18, 2023 | 64.11 | 64.86 | 63.50 | 64.68 | 10,439,560 | -0.22(-0.34%) |
Jul 17, 2023 | 63.55 | 65.41 | 63.09 | 64.90 | 11,374,304 | +1.08(+1.69%) |
Jul 14, 2023 | 64.05 | 65.28 | 63.43 | 63.83 | 13,915,603 | -0.45(-0.70%) |
Jul 13, 2023 | 63.93 | 64.39 | 63.30 | 64.27 | 11,428,587 | +0.71(+1.12%) |
Jul 12, 2023 | 64.21 | 64.44 | 62.87 | 63.56 | 13,998,154 | +0.21(+0.34%) |
Jul 11, 2023 | 62.35 | 63.42 | 62.06 | 63.35 | 13,515,264 | +1.12(+1.79%) |
Jul 10, 2023 | 60.59 | 62.58 | 60.34 | 62.23 | 17,017,742 | +1.82(+3.02%) |
Jul 07, 2023 | 61.19 | 61.25 | 60.38 | 60.41 | 15,132,739 | -0.46(-0.76%) |
Jul 06, 2023 | 60.63 | 61.43 | 60.15 | 60.87 | 15,705,555 | -0.83(-1.34%) |
Jul 05, 2023 | 63.13 | 63.38 | 61.66 | 61.70 | 16,696,575 | -1.83(-2.88%) |
Jul 03, 2023 | 63.07 | 63.94 | 62.89 | 63.53 | 12,997,070 | +0.80(+1.27%) |
Jun 30, 2023 | 64.12 | 64.72 | 62.53 | 62.73 | 31,734,790 | -1.22(-1.91%) |
Jun 29, 2023 | 67.44 | 67.55 | 63.18 | 63.95 | 51,401,032 | -2.72(-4.09%) |
Jun 28, 2023 | 65.27 | 67.33 | 65.01 | 66.68 | 27,112,206 | +0.28(+0.42%) |
Jun 27, 2023 | 64.89 | 66.45 | 63.42 | 66.40 | 18,386,582 | +1.33(+2.05%) |
Jun 26, 2023 | 65.25 | 66.31 | 65.03 | 65.07 | 13,892,336 | +0.17(+0.26%) |
Jun 23, 2023 | 65.07 | 65.58 | 64.46 | 64.90 | 12,882,908 | -0.96(-1.46%) |
Jun 22, 2023 | 65.15 | 66.27 | 65.13 | 65.86 | 8,694,850 | +0.45(+0.68%) |
Jun 21, 2023 | 66.36 | 66.81 | 64.96 | 65.42 | 10,487,676 | -1.09(-1.64%) |
Jun 20, 2023 | 66.93 | 67.23 | 65.39 | 66.51 | 13,341,895 | -0.76(-1.12%) |
Jun 16, 2023 | 69.74 | 70.09 | 65.67 | 67.27 | 32,448,960 | -1.14(-1.67%) |
Jun 15, 2023 | 68.19 | 69.11 | 67.96 | 68.41 | 11,907,440 | -0.31(-0.45%) |
Jun 14, 2023 | 67.15 | 68.81 | 67.13 | 68.72 | 11,143,685 | +1.24(+1.84%) |
Jun 13, 2023 | 68.16 | 68.48 | 67.21 | 67.47 | 11,978,354 | +0.42(+0.62%) |
Jun 12, 2023 | 65.46 | 67.15 | 65.41 | 67.06 | 14,825,396 | +2.01(+3.09%) |
Jun 09, 2023 | 65.55 | 66.01 | 64.09 | 65.05 | 14,738,604 | +0.11(+0.17%) |
Jun 08, 2023 | 66.11 | 66.13 | 63.64 | 64.94 | 25,998,772 | -1.73(-2.59%) |
Jun 07, 2023 | 68.01 | 68.26 | 66.55 | 66.67 | 14,692,552 | -0.48(-0.71%) |
Jun 06, 2023 | 66.64 | 68.44 | 66.43 | 67.15 | 12,546,227 | -0.23(-0.34%) |
Jun 05, 2023 | 69.09 | 69.09 | 67.12 | 67.37 | 12,511,131 | -1.39(-2.02%) |
Jun 02, 2023 | 69.58 | 70.13 | 67.89 | 68.77 | 13,547,260 | +0.08(+0.12%) |
Jun 01, 2023 | 68.54 | 69.38 | 67.70 | 68.69 | 18,257,898 | +0.88(+1.30%) |
May 31, 2023 | 68.49 | 69.44 | 67.52 | 67.80 | 30,579,704 | -3.47(-4.87%) |
May 30, 2023 | 73.96 | 74.33 | 71.17 | 71.27 | 24,595,224 | -2.23(-3.03%) |
May 26, 2023 | 69.47 | 74.15 | 69.39 | 73.50 | 33,606,024 | +4.29(+6.21%) |
May 25, 2023 | 69.34 | 69.47 | 67.12 | 69.20 | 29,180,414 | +3.06(+4.63%) |
May 24, 2023 | 64.57 | 66.34 | 64.50 | 66.14 | 15,858,865 | +0.52(+0.79%) |
May 23, 2023 | 65.47 | 67.17 | 65.33 | 65.62 | 15,987,070 | -0.22(-0.33%) |
May 22, 2023 | 65.37 | 66.36 | 64.38 | 65.84 | 37,704,408 | -1.93(-2.85%) |
May 19, 2023 | 67.18 | 67.99 | 66.04 | 67.77 | 16,927,796 | +0.60(+0.89%) |
May 18, 2023 | 65.60 | 68.19 | 64.70 | 67.18 | 30,854,806 | +2.63(+4.08%) |
May 17, 2023 | 64.20 | 64.94 | 63.07 | 64.54 | 16,035,391 | +1.18(+1.87%) |
May 16, 2023 | 64.17 | 64.83 | 62.93 | 63.36 | 15,352,770 | -0.90(-1.41%) |
May 15, 2023 | 61.87 | 64.49 | 61.44 | 64.26 | 22,352,340 | +3.70(+6.11%) |
May 12, 2023 | 61.63 | 61.83 | 59.80 | 60.56 | 12,202,539 | -0.69(-1.12%) |
May 11, 2023 | 60.24 | 61.45 | 59.71 | 61.25 | 15,627,182 | +1.61(+2.70%) |
May 10, 2023 | 61.56 | 61.95 | 59.44 | 59.64 | 14,631,252 | -0.93(-1.54%) |
May 09, 2023 | 59.53 | 61.03 | 59.20 | 60.57 | 11,962,104 | +0.06(+0.10%) |
May 08, 2023 | 60.89 | 60.99 | 59.95 | 60.52 | 11,571,208 | -0.36(-0.59%) |
May 05, 2023 | 60.26 | 61.38 | 59.75 | 60.87 | 12,384,899 | +0.72(+1.19%) |
May 04, 2023 | 60.20 | 60.60 | 59.55 | 60.16 | 13,416,662 | -0.40(-0.66%) |
May 03, 2023 | 61.13 | 61.78 | 60.46 | 60.55 | 10,887,029 | -0.98(-1.60%) |
May 02, 2023 | 61.87 | 62.22 | 60.89 | 61.54 | 12,307,683 | -0.45(-0.72%) |
May 01, 2023 | 63.52 | 63.73 | 61.94 | 61.99 | 12,893,953 | -2.00(-3.12%) |
Apr 28, 2023 | 62.07 | 64.06 | 61.94 | 63.98 | 18,200,876 | +2.45(+3.97%) |
Apr 27, 2023 | 60.40 | 61.60 | 59.78 | 61.54 | 13,597,044 | +0.87(+1.44%) |
Apr 26, 2023 | 59.23 | 60.82 | 58.99 | 60.66 | 25,651,306 | +2.86(+4.95%) |
Apr 25, 2023 | 58.79 | 58.99 | 57.69 | 57.80 | 16,059,139 | -1.36(-2.30%) |
Apr 24, 2023 | 59.75 | 60.52 | 59.00 | 59.16 | 13,478,139 | -1.62(-2.67%) |
Apr 21, 2023 | 60.79 | 61.09 | 60.38 | 60.78 | 9,662,555 | -0.32(-0.52%) |
Apr 20, 2023 | 59.53 | 61.59 | 59.52 | 61.10 | 14,464,277 | +0.81(+1.34%) |
Apr 19, 2023 | 60.62 | 60.85 | 60.03 | 60.30 | 11,715,667 | -1.27(-2.07%) |
Apr 18, 2023 | 62.96 | 63.08 | 61.12 | 61.57 | 12,243,850 | -0.61(-0.98%) |
Apr 17, 2023 | 61.86 | 62.40 | 61.61 | 62.18 | 11,614,407 | -0.09(-0.14%) |
Apr 14, 2023 | 62.81 | 62.85 | 61.40 | 62.26 | 15,040,750 | -0.37(-0.59%) |
Apr 13, 2023 | 61.15 | 63.00 | 60.44 | 62.63 | 23,419,654 | +1.03(+1.68%) |
Apr 12, 2023 | 63.98 | 63.98 | 61.48 | 61.60 | 16,787,076 | -1.60(-2.53%) |
Apr 11, 2023 | 63.27 | 63.91 | 62.67 | 63.20 | 23,221,042 | +0.30(+0.47%) |
Apr 10, 2023 | 60.82 | 63.40 | 60.64 | 62.90 | 43,500,116 | +4.68(+8.04%) |
Apr 06, 2023 | 56.62 | 58.80 | 56.47 | 58.22 | 21,622,686 | +1.65(+2.91%) |
Apr 05, 2023 | 56.37 | 56.66 | 55.57 | 56.57 | 19,605,888 | -0.25(-0.44%) |
Apr 04, 2023 | 59.20 | 59.62 | 56.50 | 56.82 | 21,461,356 | -2.32(-3.93%) |
Apr 03, 2023 | 59.34 | 59.34 | 57.42 | 59.14 | 23,791,208 | -0.72(-1.21%) |
Mar 31, 2023 | 59.88 | 61.17 | 59.43 | 59.87 | 35,696,280 | -2.72(-4.34%) |
Mar 30, 2023 | 63.53 | 63.53 | 61.99 | 62.59 | 23,214,678 | -0.46(-0.72%) |
Mar 29, 2023 | 60.43 | 63.92 | 60.39 | 63.04 | 52,326,596 | +4.23(+7.19%) |
Mar 28, 2023 | 59.33 | 59.40 | 57.36 | 58.82 | 20,610,670 | -0.51(-0.85%) |
Mar 27, 2023 | 60.71 | 60.94 | 58.71 | 59.32 | 16,020,573 | -1.36(-2.24%) |
Mar 24, 2023 | 60.04 | 60.92 | 60.03 | 60.68 | 18,888,618 | -0.18(-0.29%) |
Mar 23, 2023 | 58.72 | 61.30 | 58.67 | 60.86 | 24,086,386 | +3.15(+5.45%) |
Mar 22, 2023 | 57.94 | 59.94 | 57.63 | 57.71 | 17,076,118 | -0.46(-0.78%) |
Mar 21, 2023 | 57.92 | 59.05 | 57.14 | 58.17 | 14,726,680 | +0.98(+1.72%) |
Mar 20, 2023 | 56.26 | 57.41 | 55.64 | 57.19 | 10,692,505 | +0.97(+1.73%) |
Mar 17, 2023 | 56.35 | 57.27 | 55.77 | 56.22 | 26,865,818 | +0.07(+0.12%) |
Mar 16, 2023 | 53.27 | 56.27 | 53.19 | 56.15 | 14,910,248 | +2.44(+4.54%) |
Mar 15, 2023 | 52.91 | 53.84 | 52.47 | 53.71 | 14,754,110 | -0.14(-0.26%) |
Mar 14, 2023 | 54.54 | 54.99 | 53.28 | 53.84 | 14,770,824 | +0.37(+0.69%) |
Mar 13, 2023 | 53.55 | 54.12 | 52.35 | 53.48 | 17,559,958 | -1.02(-1.88%) |
Mar 10, 2023 | 55.22 | 56.07 | 54.10 | 54.50 | 14,292,725 | -0.66(-1.20%) |
Mar 09, 2023 | 56.20 | 57.11 | 55.10 | 55.16 | 10,277,779 | -1.28(-2.27%) |
Mar 08, 2023 | 55.40 | 56.47 | 54.92 | 56.44 | 11,600,722 | +1.32(+2.39%) |
Mar 07, 2023 | 56.06 | 56.29 | 54.88 | 55.12 | 13,378,494 | -1.26(-2.23%) |
Mar 06, 2023 | 56.83 | 58.19 | 56.10 | 56.38 | 14,577,009 | +0.05(+0.09%) |
Mar 03, 2023 | 56.02 | 56.42 | 55.01 | 56.34 | 13,878,011 | +0.35(+0.62%) |
Mar 02, 2023 | 55.06 | 56.25 | 54.29 | 55.99 | 16,756,891 | -0.90(-1.59%) |
Mar 01, 2023 | 57.41 | 58.09 | 56.77 | 56.89 | 9,202,135 | -0.48(-0.83%) |
Feb 28, 2023 | 57.19 | 58.27 | 56.95 | 57.37 | 10,551,023 | -0.08(-0.14%) |
Feb 27, 2023 | 58.71 | 59.09 | 57.38 | 57.45 | 8,573,077 | -0.28(-0.48%) |
Feb 24, 2023 | 57.25 | 57.91 | 56.90 | 57.72 | 9,945,336 | -0.57(-0.97%) |
Feb 23, 2023 | 58.68 | 59.28 | 56.99 | 58.29 | 16,195,377 | +1.76(+3.11%) |
Feb 22, 2023 | 57.28 | 58.11 | 56.38 | 56.53 | 12,350,326 | -0.62(-1.08%) |
Feb 21, 2023 | 57.88 | 59.24 | 57.04 | 57.15 | 12,758,111 | -1.40(-2.39%) |
Feb 17, 2023 | 59.37 | 59.71 | 58.05 | 58.55 | 10,960,811 | -1.03(-1.73%) |
Feb 16, 2023 | 60.30 | 60.87 | 59.38 | 59.58 | 12,773,572 | -1.78(-2.89%) |
Feb 15, 2023 | 60.85 | 61.45 | 59.99 | 61.36 | 10,749,887 | -0.23(-0.37%) |
Feb 14, 2023 | 59.05 | 61.82 | 58.57 | 61.58 | 12,586,797 | +1.93(+3.24%) |
Feb 13, 2023 | 59.35 | 59.81 | 58.38 | 59.65 | 11,547,000 | +0.30(+0.50%) |
Feb 10, 2023 | 60.03 | 60.28 | 58.79 | 59.35 | 11,520,030 | -0.36(-0.60%) |
Feb 09, 2023 | 60.72 | 61.34 | 59.22 | 59.71 | 10,167,852 | -0.07(-0.12%) |
Feb 08, 2023 | 60.96 | 61.84 | 59.76 | 59.78 | 9,581,193 | -1.87(-3.03%) |
Feb 07, 2023 | 59.62 | 61.90 | 59.23 | 61.64 | 12,807,623 | +2.13(+3.58%) |
Feb 06, 2023 | 60.46 | 60.70 | 59.27 | 59.51 | 11,571,189 | -2.39(-3.86%) |
Feb 03, 2023 | 61.51 | 63.29 | 61.41 | 61.90 | 12,283,355 | -0.77(-1.23%) |
Feb 02, 2023 | 63.06 | 63.42 | 61.38 | 62.67 | 15,993,543 | +0.57(+0.91%) |
Feb 01, 2023 | 60.14 | 62.73 | 59.91 | 62.11 | 21,056,084 | +2.28(+3.81%) |
Jan 31, 2023 | 58.64 | 59.87 | 58.19 | 59.83 | 24,197,022 | -1.40(-2.28%) |
Jan 30, 2023 | 62.27 | 62.78 | 61.21 | 61.23 | 16,289,834 | -2.14(-3.38%) |
Jan 27, 2023 | 61.65 | 63.84 | 61.47 | 63.37 | 16,021,454 | +1.06(+1.70%) |
Jan 26, 2023 | 62.09 | 62.56 | 60.81 | 62.31 | 12,305,179 | +1.25(+2.05%) |
Jan 25, 2023 | 60.19 | 61.19 | 59.95 | 61.06 | 10,861,830 | +0.28(+0.46%) |
Jan 24, 2023 | 60.72 | 61.24 | 60.39 | 60.78 | 10,143,636 | -0.56(-0.91%) |
Jan 23, 2023 | 58.46 | 61.42 | 58.40 | 61.34 | 20,326,832 | +3.33(+5.75%) |
Jan 20, 2023 | 57.02 | 58.11 | 56.32 | 58.00 | 14,034,403 | +2.08(+3.73%) |
Jan 19, 2023 | 55.27 | 56.64 | 54.85 | 55.92 | 12,126,326 | -0.15(-0.27%) |
Jan 18, 2023 | 57.06 | 57.59 | 55.92 | 56.07 | 10,105,858 | -0.34(-0.60%) |
Jan 17, 2023 | 56.71 | 58.14 | 56.11 | 56.40 | 11,047,860 | -0.08(-0.14%) |
Jan 13, 2023 | 56.29 | 56.52 | 55.68 | 56.48 | 12,619,569 | -0.36(-0.63%) |
Jan 12, 2023 | 57.65 | 57.78 | 55.99 | 56.84 | 15,001,706 | -0.76(-1.33%) |
Jan 11, 2023 | 56.90 | 58.01 | 56.47 | 57.60 | 12,235,916 | +0.84(+1.49%) |
Jan 10, 2023 | 55.72 | 56.83 | 55.42 | 56.76 | 10,652,039 | +0.84(+1.51%) |
Jan 09, 2023 | 56.37 | 57.06 | 55.21 | 55.92 | 15,831,992 | -0.41(-0.72%) |
Jan 06, 2023 | 55.00 | 56.84 | 53.61 | 56.33 | 21,236,326 | +2.04(+3.77%) |
Jan 05, 2023 | 53.47 | 54.96 | 53.47 | 54.28 | 18,159,816 | +0.51(+0.94%) |
Jan 04, 2023 | 52.63 | 54.09 | 52.32 | 53.78 | 25,207,730 | +3.80(+7.60%) |
Jan 03, 2023 | 50.16 | 50.56 | 49.16 | 49.98 | 12,521,611 | +0.39(+0.78%) |
Dec 30, 2022 | 49.05 | 49.63 | 48.74 | 49.59 | 12,084,579 | -0.55(-1.10%) |
Dec 29, 2022 | 48.90 | 50.41 | 48.84 | 50.14 | 13,337,041 | +1.51(+3.11%) |
Dec 28, 2022 | 49.34 | 50.57 | 48.33 | 48.62 | 12,643,216 | -0.89(-1.80%) |
Dec 27, 2022 | 49.11 | 49.80 | 48.03 | 49.52 | 15,890,807 | -0.18(-0.36%) |
Dec 23, 2022 | 48.51 | 50.04 | 48.49 | 49.69 | 17,747,348 | +0.76(+1.56%) |
Dec 22, 2022 | 49.00 | 49.47 | 47.94 | 48.93 | 41,372,184 | -1.74(-3.44%) |
Dec 21, 2022 | 50.41 | 51.22 | 50.23 | 50.67 | 20,211,186 | +0.50(+1.01%) |
Dec 20, 2022 | 50.82 | 51.45 | 49.94 | 50.17 | 17,098,460 | -1.03(-2.01%) |
Dec 19, 2022 | 51.64 | 51.76 | 50.58 | 51.20 | 16,630,417 | -0.35(-0.67%) |
Dec 16, 2022 | 51.22 | 52.01 | 51.10 | 51.54 | 23,243,946 | +0.03(+0.06%) |
Dec 15, 2022 | 53.02 | 53.18 | 51.33 | 51.51 | 17,966,334 | -2.50(-4.64%) |
Dec 14, 2022 | 54.68 | 55.53 | 53.51 | 54.02 | 11,345,505 | -0.60(-1.11%) |
Dec 13, 2022 | 56.61 | 57.31 | 54.09 | 54.62 | 14,353,459 | -0.17(-0.31%) |
Dec 12, 2022 | 52.98 | 54.82 | 52.80 | 54.79 | 13,380,297 | +0.49(+0.89%) |
Dec 09, 2022 | 54.13 | 55.29 | 53.97 | 54.31 | 10,033,435 | -0.34(-0.62%) |
Dec 08, 2022 | 54.01 | 55.13 | 53.50 | 54.64 | 13,744,844 | +1.37(+2.56%) |
Dec 07, 2022 | 52.58 | 53.69 | 51.91 | 53.28 | 11,482,023 | +0.14(+0.26%) |
Dec 06, 2022 | 53.32 | 54.07 | 52.70 | 53.14 | 18,170,154 | -0.36(-0.67%) |
Dec 05, 2022 | 53.82 | 54.71 | 53.15 | 53.49 | 13,941,480 | -0.63(-1.17%) |
Dec 02, 2022 | 53.79 | 54.86 | 52.84 | 54.13 | 16,109,051 | -0.80(-1.46%) |
Dec 01, 2022 | 57.25 | 57.34 | 54.54 | 54.93 | 21,981,276 | -2.14(-3.75%) |
Nov 30, 2022 | 53.04 | 57.10 | 52.08 | 57.07 | 31,776,212 | +2.50(+4.59%) |
Nov 29, 2022 | 55.15 | 55.94 | 54.22 | 54.56 | 12,984,030 | -0.62(-1.13%) |
Nov 28, 2022 | 56.74 | 57.18 | 54.91 | 55.19 | 15,670,729 | -2.63(-4.55%) |
Nov 25, 2022 | 58.08 | 58.53 | 57.80 | 57.82 | 4,404,906 | -0.51(-0.88%) |
Nov 23, 2022 | 57.65 | 58.46 | 57.17 | 58.34 | 9,088,589 | +0.31(+0.53%) |
Nov 22, 2022 | 56.97 | 58.09 | 56.41 | 58.03 | 9,044,529 | +1.45(+2.55%) |
Nov 21, 2022 | 57.43 | 57.43 | 56.25 | 56.58 | 10,068,345 | -1.41(-2.42%) |
Nov 18, 2022 | 58.96 | 59.06 | 57.51 | 57.99 | 9,802,671 | -0.16(-0.27%) |
Nov 17, 2022 | 56.72 | 58.39 | 55.94 | 58.15 | 14,357,157 | -0.13(-0.22%) |
Nov 16, 2022 | 59.92 | 60.76 | 57.53 | 58.28 | 26,154,354 | -4.19(-6.70%) |
Nov 15, 2022 | 62.85 | 63.79 | 61.79 | 62.46 | 16,487,827 | +1.31(+2.14%) |
Nov 14, 2022 | 61.31 | 62.12 | 60.37 | 61.16 | 14,125,142 | -0.73(-1.18%) |
Nov 11, 2022 | 60.04 | 62.54 | 59.28 | 61.89 | 17,758,638 | +2.23(+3.73%) |
Nov 10, 2022 | 58.01 | 59.77 | 57.47 | 59.66 | 25,229,578 | +4.26(+7.68%) |
Nov 09, 2022 | 55.65 | 56.08 | 54.95 | 55.41 | 20,151,778 | -1.50(-2.64%) |
Nov 08, 2022 | 56.80 | 57.29 | 55.91 | 56.91 | 14,310,209 | +0.92(+1.64%) |
Nov 07, 2022 | 55.86 | 56.25 | 54.90 | 55.99 | 11,522,772 | +0.39(+0.69%) |
Nov 04, 2022 | 54.70 | 56.34 | 54.26 | 55.60 | 19,075,158 | +2.66(+5.03%) |
Nov 03, 2022 | 52.18 | 53.82 | 51.39 | 52.94 | 12,897,702 | +0.03(+0.06%) |
Nov 02, 2022 | 54.19 | 55.70 | 52.88 | 52.91 | 17,479,852 | -1.40(-2.57%) |
Nov 01, 2022 | 54.53 | 54.88 | 53.56 | 54.31 | 11,847,167 | +0.75(+1.40%) |
Oct 31, 2022 | 53.37 | 54.38 | 52.63 | 53.55 | 16,094,003 | +0.06(+0.11%) |
Oct 28, 2022 | 51.31 | 53.89 | 50.94 | 53.49 | 19,366,570 | +1.81(+3.51%) |
Oct 27, 2022 | 54.81 | 55.66 | 51.59 | 51.68 | 27,609,244 | -3.21(-5.84%) |
Oct 26, 2022 | 55.51 | 56.86 | 54.41 | 54.89 | 23,761,706 | -0.42(-0.75%) |
Oct 25, 2022 | 56.11 | 56.45 | 54.78 | 55.31 | 17,464,648 | -0.37(-0.66%) |
Oct 24, 2022 | 55.66 | 56.24 | 54.51 | 55.67 | 15,448,090 | +0.19(+0.34%) |
Oct 21, 2022 | 52.95 | 55.71 | 52.80 | 55.48 | 20,405,170 | +2.33(+4.38%) |
Oct 20, 2022 | 52.96 | 54.54 | 52.63 | 53.16 | 15,869,905 | +0.66(+1.26%) |
Oct 19, 2022 | 51.56 | 52.89 | 51.53 | 52.49 | 14,934,737 | +0.48(+0.91%) |
Oct 18, 2022 | 54.45 | 54.58 | 51.14 | 52.02 | 19,967,708 | -0.94(-1.78%) |
Oct 17, 2022 | 54.05 | 54.44 | 52.32 | 52.96 | 18,442,234 | +0.77(+1.48%) |
Oct 14, 2022 | 54.68 | 54.88 | 52.07 | 52.19 | 20,617,278 | -2.12(-3.90%) |
Oct 13, 2022 | 50.83 | 55.36 | 50.23 | 54.31 | 27,885,388 | +2.09(+4.00%) |
Oct 12, 2022 | 53.06 | 53.23 | 51.86 | 52.22 | 18,314,062 | -0.95(-1.79%) |
Oct 11, 2022 | 50.13 | 54.23 | 49.82 | 53.17 | 33,140,626 | +2.31(+4.53%) |
Oct 10, 2022 | 52.53 | 52.59 | 50.25 | 50.86 | 17,400,358 | -1.51(-2.89%) |
Oct 07, 2022 | 53.02 | 54.09 | 51.98 | 52.38 | 22,202,096 | -1.58(-2.93%) |
Oct 06, 2022 | 53.74 | 54.44 | 52.65 | 53.95 | 17,351,342 | -0.11(-0.20%) |
Oct 05, 2022 | 52.24 | 54.53 | 51.53 | 54.06 | 20,660,718 | +0.76(+1.43%) |
Oct 04, 2022 | 52.91 | 54.14 | 52.02 | 53.30 | 24,571,046 | +2.21(+4.33%) |
Oct 03, 2022 | 50.39 | 52.44 | 50.02 | 51.09 | 24,929,964 | +1.60(+3.23%) |
Sep 30, 2022 | 49.92 | 51.43 | 49.20 | 49.49 | 39,633,336 | +0.09(+0.18%) |
Sep 29, 2022 | 49.43 | 49.69 | 48.62 | 49.40 | 25,777,604 | -0.98(-1.94%) |
Sep 28, 2022 | 49.50 | 50.57 | 49.49 | 50.38 | 18,000,942 | +0.41(+0.83%) |
Sep 27, 2022 | 49.21 | 50.03 | 48.79 | 49.96 | 17,528,036 | +1.68(+3.48%) |
Sep 26, 2022 | 49.31 | 49.85 | 48.22 | 48.28 | 19,499,924 | -1.21(-2.44%) |
Sep 23, 2022 | 48.68 | 49.54 | 47.86 | 49.49 | 24,895,080 | +0.43(+0.89%) |
Sep 22, 2022 | 49.19 | 49.76 | 48.74 | 49.06 | 21,578,704 | -0.43(-0.88%) |
Sep 21, 2022 | 49.13 | 51.87 | 49.11 | 49.49 | 31,491,134 | -0.69(-1.38%) |
Sep 20, 2022 | 50.90 | 50.96 | 49.97 | 50.18 | 19,608,834 | -1.28(-2.50%) |
Sep 19, 2022 | 51.34 | 52.13 | 51.25 | 51.47 | 19,479,838 | -0.74(-1.42%) |
Sep 16, 2022 | 51.26 | 52.36 | 50.86 | 52.21 | 25,208,622 | +0.16(+0.30%) |
Sep 15, 2022 | 52.06 | 52.80 | 51.35 | 52.05 | 15,808,663 | -0.41(-0.79%) |
Sep 14, 2022 | 53.23 | 53.57 | 51.82 | 52.46 | 20,229,276 | -0.50(-0.95%) |
Sep 13, 2022 | 55.02 | 55.56 | 52.49 | 52.97 | 22,631,992 | -4.27(-7.46%) |
Sep 12, 2022 | 56.76 | 57.43 | 56.34 | 57.23 | 10,836,549 | +0.49(+0.87%) |
Sep 09, 2022 | 55.49 | 56.98 | 55.49 | 56.74 | 14,101,509 | +2.03(+3.70%) |
Sep 08, 2022 | 53.83 | 55.23 | 53.09 | 54.72 | 18,635,762 | +0.39(+0.71%) |
Sep 07, 2022 | 54.64 | 55.04 | 53.35 | 54.33 | 17,237,920 | -0.23(-0.42%) |
Sep 06, 2022 | 55.64 | 56.00 | 54.45 | 54.56 | 12,281,785 | -1.09(-1.95%) |
Sep 02, 2022 | 57.59 | 58.08 | 55.32 | 55.64 | 12,967,548 | -0.97(-1.71%) |
Sep 01, 2022 | 54.59 | 56.70 | 54.12 | 56.61 | 17,808,398 | +0.77(+1.38%) |
Aug 31, 2022 | 55.31 | 56.46 | 55.13 | 55.84 | 14,332,617 | +0.23(+0.41%) |
Aug 30, 2022 | 56.78 | 57.10 | 54.90 | 55.61 | 12,898,287 | -0.68(-1.21%) |
Aug 29, 2022 | 56.61 | 57.29 | 55.83 | 56.30 | 11,747,923 | -0.63(-1.11%) |
Aug 26, 2022 | 60.33 | 60.47 | 56.91 | 56.93 | 15,948,209 | -3.53(-5.83%) |
Aug 25, 2022 | 57.89 | 60.52 | 57.87 | 60.45 | 12,318,330 | +2.85(+4.96%) |
Aug 24, 2022 | 57.18 | 57.85 | 56.66 | 57.60 | 10,079,426 | +0.44(+0.78%) |
Aug 23, 2022 | 57.64 | 58.57 | 57.06 | 57.16 | 12,951,515 | -0.44(-0.77%) |
Aug 22, 2022 | 58.83 | 58.88 | 57.26 | 57.60 | 13,256,516 | -2.17(-3.64%) |
Aug 19, 2022 | 61.08 | 61.49 | 59.55 | 59.77 | 14,223,553 | -2.44(-3.92%) |
Aug 18, 2022 | 61.00 | 62.64 | 60.50 | 62.21 | 11,440,804 | +1.34(+2.21%) |
Aug 17, 2022 | 62.05 | 62.05 | 60.02 | 60.87 | 14,906,734 | -2.21(-3.51%) |
Aug 16, 2022 | 63.34 | 63.77 | 62.45 | 63.08 | 9,387,533 | -0.83(-1.30%) |
Aug 15, 2022 | 63.91 | 64.33 | 63.11 | 63.91 | 9,807,289 | -0.34(-0.52%) |
Aug 12, 2022 | 61.90 | 64.62 | 61.47 | 64.25 | 16,393,602 | +2.69(+4.36%) |
Aug 11, 2022 | 61.25 | 63.32 | 61.25 | 61.56 | 18,524,612 | +0.91(+1.50%) |
Aug 10, 2022 | 59.27 | 60.81 | 58.67 | 60.65 | 17,631,282 | +2.22(+3.80%) |
Aug 09, 2022 | 58.27 | 59.80 | 57.04 | 58.43 | 33,501,682 | -2.27(-3.74%) |
Aug 08, 2022 | 61.24 | 61.86 | 60.24 | 60.70 | 11,600,616 | -1.00(-1.62%) |
Aug 05, 2022 | 62.09 | 62.45 | 61.04 | 61.70 | 15,243,306 | -2.36(-3.69%) |
Aug 04, 2022 | 63.34 | 64.20 | 62.88 | 64.06 | 11,475,248 | +0.59(+0.93%) |
Aug 03, 2022 | 61.74 | 63.74 | 61.68 | 63.47 | 12,439,804 | +1.76(+2.85%) |
Aug 02, 2022 | 61.00 | 62.53 | 60.14 | 61.71 | 11,676,479 | -0.07(-0.11%) |