Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.60 | 113.56 | 108.41 | 112.84 | 2,687,639 | +4.01(+3.68%) |
Apr 27, 2023 | 109.99 | 110.06 | 106.18 | 108.83 | 2,270,981 | +0.76(+0.70%) |
Apr 26, 2023 | 110.45 | 111.12 | 107.69 | 108.07 | 1,408,262 | -2.15(-1.95%) |
Apr 25, 2023 | 112.04 | 112.19 | 109.78 | 110.22 | 1,886,987 | -2.81(-2.49%) |
Apr 24, 2023 | 112.40 | 113.72 | 111.58 | 113.03 | 1,691,093 | +0.37(+0.32%) |
Apr 21, 2023 | 111.43 | 113.15 | 111.15 | 112.67 | 1,958,253 | +0.43(+0.39%) |
Apr 20, 2023 | 113.55 | 115.51 | 111.39 | 112.23 | 5,074,459 | +1.52(+1.37%) |
Apr 19, 2023 | 109.81 | 112.49 | 109.56 | 110.71 | 2,123,763 | -0.02(-0.02%) |
Apr 18, 2023 | 111.13 | 112.81 | 110.67 | 110.73 | 2,454,701 | +0.80(+0.73%) |
Apr 17, 2023 | 110.47 | 111.81 | 109.81 | 109.93 | 1,229,470 | +0.35(+0.31%) |
Apr 14, 2023 | 108.50 | 110.21 | 108.06 | 109.59 | 1,162,651 | +0.72(+0.66%) |
Apr 13, 2023 | 106.26 | 109.58 | 105.95 | 108.87 | 2,210,007 | +4.15(+3.96%) |
Apr 12, 2023 | 106.69 | 107.16 | 104.18 | 104.72 | 1,860,421 | -1.90(-1.78%) |
Apr 11, 2023 | 109.06 | 109.36 | 106.44 | 106.62 | 1,649,570 | -1.92(-1.76%) |
Apr 10, 2023 | 107.15 | 109.49 | 107.10 | 108.53 | 1,904,927 | +0.79(+0.73%) |
Apr 06, 2023 | 107.22 | 107.77 | 105.71 | 107.74 | 1,408,571 | +0.51(+0.48%) |
Apr 05, 2023 | 110.00 | 110.54 | 106.76 | 107.23 | 2,386,217 | -3.46(-3.12%) |
Apr 04, 2023 | 111.38 | 111.48 | 109.10 | 110.68 | 2,284,596 | -1.21(-1.08%) |
Apr 03, 2023 | 113.87 | 115.69 | 111.29 | 111.90 | 3,789,450 | +1.40(+1.27%) |
Mar 31, 2023 | 108.08 | 110.62 | 108.08 | 110.50 | 3,796,956 | +2.87(+2.67%) |
Mar 30, 2023 | 108.88 | 109.28 | 106.73 | 107.62 | 1,940,279 | -0.05(-0.05%) |
Mar 29, 2023 | 107.01 | 109.89 | 107.01 | 107.67 | 3,050,343 | +1.82(+1.72%) |
Mar 28, 2023 | 105.33 | 106.50 | 104.39 | 105.86 | 1,704,248 | +0.86(+0.82%) |
Mar 27, 2023 | 105.37 | 106.03 | 103.65 | 105.00 | 1,506,264 | -0.24(-0.23%) |
Mar 24, 2023 | 103.53 | 105.35 | 101.72 | 105.23 | 2,325,882 | +0.38(+0.36%) |
Mar 23, 2023 | 105.36 | 107.55 | 103.55 | 104.86 | 2,213,441 | +0.44(+0.43%) |
Mar 22, 2023 | 107.52 | 107.52 | 104.39 | 104.41 | 2,175,568 | -2.41(-2.26%) |
Mar 21, 2023 | 108.09 | 109.33 | 106.69 | 106.82 | 1,661,871 | +0.54(+0.51%) |
Mar 20, 2023 | 105.61 | 107.95 | 105.15 | 106.28 | 1,482,970 | +0.59(+0.56%) |
Mar 17, 2023 | 105.84 | 106.27 | 103.37 | 105.69 | 2,203,075 | -0.39(-0.37%) |
Mar 16, 2023 | 101.95 | 107.06 | 101.78 | 106.08 | 2,648,213 | +2.55(+2.46%) |
Mar 15, 2023 | 104.41 | 105.08 | 100.07 | 103.53 | 3,175,857 | -3.43(-3.20%) |
Mar 14, 2023 | 106.41 | 107.82 | 105.98 | 106.96 | 2,239,858 | +2.05(+1.96%) |
Mar 13, 2023 | 105.64 | 106.15 | 104.31 | 104.91 | 2,687,639 | -2.06(-1.93%) |
Mar 10, 2023 | 107.13 | 110.04 | 104.80 | 106.97 | 3,469,161 | -1.27(-1.18%) |
Mar 09, 2023 | 111.39 | 112.04 | 108.15 | 108.25 | 2,886,936 | -3.86(-3.44%) |
Mar 08, 2023 | 112.03 | 112.22 | 110.63 | 112.11 | 998,587 | +0.38(+0.34%) |
Mar 07, 2023 | 113.73 | 113.77 | 111.14 | 111.73 | 2,131,158 | -2.21(-1.94%) |
Mar 06, 2023 | 114.89 | 114.89 | 112.89 | 113.94 | 2,371,639 | -0.43(-0.37%) |
Mar 03, 2023 | 112.56 | 115.03 | 112.02 | 114.37 | 2,610,626 | +2.39(+2.13%) |
Mar 02, 2023 | 110.35 | 112.89 | 109.76 | 111.98 | 4,083,356 | +1.17(+1.06%) |
Mar 01, 2023 | 108.58 | 111.32 | 108.36 | 110.80 | 3,410,458 | +3.80(+3.55%) |
Feb 28, 2023 | 103.79 | 107.61 | 103.61 | 107.00 | 3,283,023 | +3.19(+3.07%) |
Feb 27, 2023 | 105.08 | 105.15 | 102.85 | 103.81 | 2,287,901 | -0.39(-0.37%) |
Feb 24, 2023 | 102.99 | 104.90 | 102.45 | 104.20 | 1,969,107 | -0.31(-0.29%) |
Feb 23, 2023 | 107.26 | 108.49 | 104.04 | 104.50 | 1,843,978 | -1.81(-1.70%) |
Feb 22, 2023 | 105.65 | 107.50 | 104.85 | 106.31 | 3,418,139 | +0.51(+0.49%) |
Feb 21, 2023 | 105.88 | 107.59 | 104.98 | 105.80 | 1,914,002 | -1.84(-1.71%) |
Feb 17, 2023 | 106.29 | 107.76 | 105.16 | 107.63 | 2,743,614 | +0.53(+0.50%) |
Feb 16, 2023 | 106.19 | 107.81 | 105.67 | 107.10 | 2,050,202 | +0.01(+0.01%) |
Feb 15, 2023 | 106.67 | 107.70 | 106.08 | 107.09 | 1,787,530 | -0.61(-0.57%) |
Feb 14, 2023 | 107.36 | 108.81 | 106.76 | 107.70 | 2,016,781 | -0.20(-0.18%) |
Feb 13, 2023 | 106.98 | 108.94 | 106.95 | 107.90 | 2,499,887 | +0.63(+0.59%) |
Feb 10, 2023 | 106.46 | 109.16 | 106.14 | 107.27 | 2,813,784 | +0.05(+0.05%) |
Feb 09, 2023 | 107.83 | 110.36 | 106.38 | 107.22 | 7,203,603 | +4.91(+4.80%) |
Feb 08, 2023 | 102.12 | 103.06 | 101.42 | 102.31 | 2,763,184 | +0.08(+0.08%) |
Feb 07, 2023 | 101.70 | 102.73 | 99.73 | 102.23 | 2,051,075 | +0.59(+0.58%) |
Feb 06, 2023 | 100.34 | 102.81 | 99.74 | 101.64 | 2,208,572 | -0.02(-0.02%) |
Feb 03, 2023 | 100.42 | 103.30 | 100.33 | 101.66 | 2,193,821 | +0.00(+0.00%) |
Feb 02, 2023 | 102.85 | 104.14 | 99.89 | 101.66 | 2,839,044 | -1.34(-1.30%) |
Feb 01, 2023 | 103.24 | 103.97 | 100.51 | 103.00 | 2,456,905 | +0.67(+0.66%) |
Jan 31, 2023 | 98.10 | 103.16 | 97.85 | 102.33 | 3,171,527 | +4.23(+4.31%) |
Jan 30, 2023 | 99.91 | 100.55 | 98.04 | 98.10 | 2,223,964 | -3.58(-3.52%) |
Jan 27, 2023 | 100.93 | 103.02 | 100.77 | 101.69 | 1,924,429 | +0.14(+0.14%) |
Jan 26, 2023 | 101.06 | 101.98 | 98.16 | 101.55 | 5,113,621 | +4.21(+4.32%) |
Jan 25, 2023 | 96.76 | 98.17 | 95.94 | 97.34 | 2,495,332 | -0.53(-0.54%) |
Jan 24, 2023 | 98.25 | 98.64 | 97.27 | 97.88 | 1,545,515 | -1.15(-1.16%) |
Jan 23, 2023 | 98.02 | 99.65 | 97.76 | 99.02 | 1,700,802 | +1.01(+1.03%) |
Jan 20, 2023 | 97.88 | 98.99 | 97.54 | 98.02 | 1,992,706 | +0.34(+0.34%) |
Jan 19, 2023 | 96.92 | 98.63 | 96.38 | 97.68 | 2,390,371 | +0.57(+0.58%) |
Jan 18, 2023 | 97.75 | 98.05 | 96.37 | 97.11 | 1,902,382 | +0.34(+0.35%) |
Jan 17, 2023 | 97.95 | 98.46 | 96.28 | 96.77 | 2,257,569 | -2.21(-2.23%) |
Jan 13, 2023 | 97.48 | 99.12 | 96.64 | 98.98 | 1,855,053 | +1.62(+1.66%) |
Jan 12, 2023 | 95.02 | 98.51 | 94.48 | 97.36 | 2,693,705 | +2.34(+2.46%) |
Jan 11, 2023 | 95.57 | 96.41 | 94.32 | 95.02 | 3,729,988 | -1.21(-1.26%) |
Jan 10, 2023 | 92.91 | 96.37 | 92.91 | 96.24 | 2,627,802 | +3.09(+3.32%) |
Jan 09, 2023 | 93.40 | 94.68 | 93.01 | 93.15 | 2,784,844 | +0.76(+0.82%) |
Jan 06, 2023 | 90.82 | 93.52 | 90.48 | 92.39 | 2,939,156 | +2.20(+2.44%) |
Jan 05, 2023 | 88.42 | 91.23 | 88.04 | 90.19 | 3,018,786 | +0.43(+0.48%) |
Jan 04, 2023 | 85.60 | 91.18 | 85.60 | 89.75 | 5,816,598 | +5.22(+6.18%) |
Jan 03, 2023 | 85.03 | 85.41 | 82.87 | 84.53 | 3,355,483 | +3.10(+3.81%) |
Dec 30, 2022 | 79.16 | 81.62 | 79.09 | 81.43 | 1,635,389 | +1.19(+1.49%) |
Dec 29, 2022 | 79.43 | 81.09 | 78.33 | 80.23 | 1,449,383 | +1.16(+1.46%) |
Dec 28, 2022 | 82.46 | 82.79 | 79.05 | 79.08 | 2,158,781 | -4.19(-5.03%) |
Dec 27, 2022 | 80.42 | 84.91 | 80.41 | 83.26 | 4,076,143 | +3.56(+4.47%) |
Dec 23, 2022 | 79.69 | 80.33 | 78.62 | 79.70 | 1,149,274 | -0.51(-0.64%) |
Dec 22, 2022 | 81.01 | 81.78 | 79.10 | 80.21 | 4,727,827 | -1.34(-1.65%) |
Dec 21, 2022 | 82.20 | 83.73 | 81.36 | 81.56 | 1,689,470 | +0.03(+0.04%) |
Dec 20, 2022 | 80.31 | 81.70 | 79.73 | 81.53 | 1,591,101 | +1.00(+1.24%) |
Dec 19, 2022 | 83.76 | 83.89 | 79.72 | 80.53 | 3,383,667 | -4.39(-5.17%) |
Dec 16, 2022 | 83.48 | 85.18 | 82.89 | 84.92 | 2,946,905 | +1.05(+1.25%) |
Dec 15, 2022 | 84.51 | 85.66 | 82.96 | 83.88 | 2,545,609 | -1.35(-1.59%) |
Dec 14, 2022 | 85.45 | 86.54 | 84.50 | 85.23 | 1,707,701 | -0.35(-0.40%) |
Dec 13, 2022 | 86.62 | 87.49 | 84.79 | 85.58 | 2,217,389 | +0.26(+0.30%) |
Dec 12, 2022 | 83.10 | 85.48 | 82.20 | 85.32 | 1,946,588 | +1.40(+1.67%) |
Dec 09, 2022 | 85.38 | 85.91 | 83.55 | 83.92 | 2,083,081 | -1.42(-1.67%) |
Dec 08, 2022 | 86.61 | 88.52 | 84.70 | 85.34 | 2,831,565 | +1.45(+1.73%) |
Dec 07, 2022 | 82.90 | 84.36 | 81.78 | 83.89 | 1,806,113 | -0.44(-0.53%) |
Dec 06, 2022 | 84.88 | 85.41 | 83.83 | 84.33 | 2,049,527 | -0.36(-0.42%) |
Dec 05, 2022 | 85.45 | 86.24 | 83.51 | 84.69 | 2,458,910 | +0.61(+0.73%) |
Dec 02, 2022 | 81.51 | 84.71 | 81.49 | 84.07 | 2,569,726 | +1.10(+1.32%) |
Dec 01, 2022 | 82.59 | 84.06 | 81.98 | 82.98 | 2,516,270 | +0.38(+0.45%) |
Nov 30, 2022 | 79.95 | 82.87 | 79.74 | 82.60 | 4,177,596 | +3.33(+4.20%) |
Nov 29, 2022 | 79.59 | 81.37 | 78.72 | 79.28 | 4,588,538 | +2.06(+2.67%) |
Nov 28, 2022 | 77.74 | 78.50 | 74.66 | 77.21 | 7,579,395 | +3.23(+4.36%) |
Nov 25, 2022 | 74.87 | 74.91 | 73.37 | 73.98 | 1,328,338 | -0.42(-0.57%) |
Nov 23, 2022 | 74.08 | 74.79 | 73.50 | 74.41 | 1,101,628 | -0.21(-0.28%) |
Nov 22, 2022 | 73.43 | 74.72 | 72.46 | 74.62 | 1,392,418 | +1.21(+1.65%) |
Nov 21, 2022 | 73.18 | 73.67 | 71.81 | 73.40 | 2,121,616 | -1.64(-2.18%) |
Nov 18, 2022 | 77.74 | 77.98 | 74.63 | 75.04 | 1,955,708 | -2.00(-2.60%) |
Nov 17, 2022 | 74.29 | 78.01 | 73.86 | 77.04 | 2,575,524 | +0.94(+1.23%) |
Nov 16, 2022 | 76.97 | 77.43 | 75.50 | 76.11 | 2,515,757 | -1.30(-1.68%) |
Nov 15, 2022 | 78.99 | 79.48 | 76.56 | 77.41 | 2,726,311 | +0.33(+0.42%) |
Nov 14, 2022 | 77.38 | 78.87 | 76.34 | 77.08 | 3,338,947 | +0.09(+0.12%) |
Nov 11, 2022 | 74.05 | 77.84 | 73.82 | 76.99 | 6,476,240 | +5.90(+8.31%) |
Nov 10, 2022 | 71.05 | 73.19 | 70.52 | 71.09 | 4,956,393 | +3.67(+5.45%) |
Nov 09, 2022 | 68.61 | 69.38 | 67.11 | 67.42 | 4,240,877 | -2.11(-3.04%) |
Nov 08, 2022 | 71.57 | 71.80 | 68.11 | 69.53 | 3,645,700 | -1.84(-2.57%) |
Nov 07, 2022 | 69.48 | 71.87 | 68.99 | 71.37 | 3,596,974 | +1.46(+2.09%) |
Nov 04, 2022 | 68.47 | 70.36 | 67.48 | 69.91 | 4,185,272 | +4.27(+6.50%) |
Nov 03, 2022 | 65.41 | 67.10 | 64.31 | 65.64 | 2,910,344 | -0.64(-0.97%) |
Nov 02, 2022 | 65.76 | 66.28 | 5,509,284 | -0.72(-1.08%) | ||
Nov 01, 2022 | 66.25 | 67.46 | 64.87 | 67.00 | 7,681,360 | +3.91(+6.20%) |
Oct 31, 2022 | 60.91 | 64.51 | 60.45 | 63.09 | 14,170,223 | +5.53(+9.61%) |
Oct 28, 2022 | 54.70 | 57.71 | 54.54 | 57.56 | 3,596,168 | +2.48(+4.50%) |
Oct 27, 2022 | 56.56 | 57.37 | 54.86 | 55.09 | 4,334,374 | -1.32(-2.35%) |
Oct 26, 2022 | 56.64 | 58.22 | 56.30 | 56.41 | 4,732,038 | -0.31(-0.54%) |
Oct 25, 2022 | 56.27 | 57.41 | 55.93 | 56.71 | 3,735,578 | +0.90(+1.61%) |
Oct 24, 2022 | 55.85 | 56.76 | 53.13 | 55.82 | 5,674,228 | -2.24(-3.86%) |
Oct 21, 2022 | 55.11 | 58.19 | 54.69 | 58.06 | 4,278,741 | +2.64(+4.76%) |
Oct 20, 2022 | 54.00 | 57.35 | 54.00 | 55.42 | 5,051,097 | +1.63(+3.03%) |
Oct 19, 2022 | 53.81 | 55.81 | 53.50 | 53.79 | 5,169,909 | -2.08(-3.73%) |
Oct 18, 2022 | 57.86 | 59.70 | 55.71 | 55.88 | 5,021,992 | -0.70(-1.24%) |
Oct 17, 2022 | 56.71 | 57.51 | 55.58 | 56.58 | 3,080,635 | +0.94(+1.69%) |
Oct 14, 2022 | 57.05 | 57.61 | 54.38 | 55.64 | 4,849,768 | -0.74(-1.31%) |
Oct 13, 2022 | 55.76 | 58.82 | 54.64 | 56.38 | 5,348,717 | -1.59(-2.74%) |
Oct 12, 2022 | 59.06 | 59.07 | 56.13 | 57.97 | 5,514,305 | -0.92(-1.56%) |
Oct 11, 2022 | 62.67 | 63.17 | 56.69 | 58.89 | 9,094,294 | -4.44(-7.02%) |
Oct 10, 2022 | 71.09 | 71.49 | 62.83 | 63.33 | 5,889,059 | -8.84(-12.25%) |
Oct 07, 2022 | 71.98 | 72.86 | 70.57 | 72.17 | 3,100,880 | -1.07(-1.46%) |
Oct 06, 2022 | 71.32 | 73.43 | 71.22 | 73.23 | 3,465,448 | +1.96(+2.76%) |
Oct 05, 2022 | 68.75 | 71.77 | 67.97 | 71.27 | 3,270,229 | +1.42(+2.04%) |
Oct 04, 2022 | 65.17 | 69.90 | 65.17 | 69.85 | 3,912,601 | +6.05(+9.49%) |
Oct 03, 2022 | 62.43 | 64.37 | 60.59 | 63.79 | 2,988,336 | +1.56(+2.51%) |
Sep 30, 2022 | 63.19 | 64.24 | 62.04 | 62.23 | 2,936,880 | -1.30(-2.05%) |
Sep 29, 2022 | 65.09 | 65.08 | 62.62 | 63.54 | 2,411,650 | -2.38(-3.61%) |
Sep 28, 2022 | 66.18 | 66.85 | 64.89 | 65.92 | 3,666,759 | +0.20(+0.30%) |
Sep 27, 2022 | 67.22 | 68.23 | 65.06 | 65.72 | 6,219,108 | -0.24(-0.36%) |
Sep 26, 2022 | 62.89 | 68.02 | 62.69 | 65.96 | 13,856,314 | +7.06(+11.99%) |
Sep 23, 2022 | 58.42 | 58.94 | 56.91 | 58.90 | 3,216,539 | -0.53(-0.90%) |
Sep 22, 2022 | 63.75 | 63.75 | 58.81 | 59.43 | 4,000,783 | -3.75(-5.94%) |
Sep 21, 2022 | 66.65 | 66.65 | 63.14 | 63.18 | 4,492,601 | -3.76(-5.62%) |
Sep 20, 2022 | 66.65 | 69.34 | 65.86 | 66.94 | 6,377,015 | +1.89(+2.90%) |
Sep 19, 2022 | 63.51 | 66.48 | 63.51 | 65.06 | 4,492,627 | +0.46(+0.72%) |
Sep 16, 2022 | 63.39 | 64.79 | 61.98 | 64.59 | 4,101,943 | +0.19(+0.29%) |
Sep 15, 2022 | 61.32 | 66.10 | 60.59 | 64.41 | 7,172,852 | +4.48(+7.48%) |
Sep 14, 2022 | 61.85 | 61.91 | 57.44 | 59.92 | 4,480,743 | -1.96(-3.17%) |
Sep 13, 2022 | 61.71 | 63.29 | 61.08 | 61.89 | 2,658,658 | -1.81(-2.84%) |
Sep 12, 2022 | 62.60 | 63.98 | 62.55 | 63.70 | 2,090,062 | +1.71(+2.76%) |
Sep 09, 2022 | 61.75 | 62.43 | 61.32 | 61.99 | 1,302,191 | +1.10(+1.80%) |
Sep 08, 2022 | 58.60 | 60.98 | 58.16 | 60.89 | 1,556,308 | +1.34(+2.25%) |
Sep 07, 2022 | 57.18 | 59.62 | 57.18 | 59.55 | 1,636,479 | +2.08(+3.63%) |
Sep 06, 2022 | 58.54 | 58.76 | 56.47 | 57.46 | 1,663,000 | -0.97(-1.66%) |
Sep 02, 2022 | 58.89 | 59.64 | 57.55 | 58.43 | 1,475,887 | +0.00(+0.00%) |
Sep 01, 2022 | 59.08 | 59.16 | 56.53 | 58.43 | 2,310,615 | -1.39(-2.33%) |
Aug 31, 2022 | 59.98 | 60.85 | 59.10 | 59.82 | 1,517,815 | +0.38(+0.63%) |
Aug 30, 2022 | 61.93 | 62.56 | 58.64 | 59.45 | 1,911,507 | -2.17(-3.53%) |
Aug 29, 2022 | 60.88 | 62.18 | 60.34 | 61.62 | 1,145,272 | +0.08(+0.13%) |
Aug 26, 2022 | 64.45 | 65.27 | 61.50 | 61.54 | 1,619,447 | -2.59(-4.03%) |
Aug 25, 2022 | 62.80 | 64.89 | 62.80 | 64.13 | 1,505,585 | +2.10(+3.39%) |
Aug 24, 2022 | 60.72 | 62.65 | 60.27 | 62.03 | 1,354,538 | +1.31(+2.16%) |
Aug 23, 2022 | 59.47 | 61.44 | 59.47 | 60.71 | 1,423,814 | +0.98(+1.64%) |
Aug 22, 2022 | 61.34 | 61.34 | 59.58 | 59.74 | 2,720,690 | -3.13(-4.98%) |
Aug 19, 2022 | 63.97 | 64.43 | 62.76 | 62.87 | 1,376,814 | -1.82(-2.81%) |
Aug 18, 2022 | 64.42 | 64.73 | 63.31 | 64.68 | 1,970,210 | +0.09(+0.14%) |
Aug 17, 2022 | 65.97 | 65.97 | 63.95 | 64.59 | 2,152,938 | -2.39(-3.57%) |
Aug 16, 2022 | 67.14 | 67.71 | 66.30 | 66.98 | 1,553,723 | -0.48(-0.72%) |
Aug 15, 2022 | 67.23 | 68.67 | 66.91 | 67.47 | 1,556,336 | -0.40(-0.60%) |
Aug 12, 2022 | 66.76 | 67.90 | 66.09 | 67.87 | 1,804,491 | +1.16(+1.73%) |
Aug 11, 2022 | 65.56 | 68.07 | 65.09 | 66.72 | 4,134,886 | +2.19(+3.40%) |
Aug 10, 2022 | 64.04 | 66.26 | 62.94 | 64.52 | 4,116,939 | -0.67(-1.03%) |
Aug 09, 2022 | 64.61 | 65.26 | 63.20 | 65.20 | 2,744,984 | +0.14(+0.21%) |
Aug 08, 2022 | 66.31 | 68.05 | 65.03 | 65.06 | 2,332,241 | -0.81(-1.23%) |
Aug 05, 2022 | 65.02 | 66.21 | 64.89 | 65.87 | 1,812,452 | -0.39(-0.58%) |
Aug 04, 2022 | 65.97 | 67.02 | 65.66 | 66.25 | 1,665,943 | +0.80(+1.22%) |
Aug 03, 2022 | 64.47 | 65.83 | 64.18 | 65.45 | 2,076,652 | +1.86(+2.92%) |
Aug 02, 2022 | 61.79 | 64.32 | 61.51 | 63.60 | 1,937,458 | +0.86(+1.37%) |
Aug 01, 2022 | 61.90 | 62.98 | 60.30 | 62.74 | 2,378,158 | +0.06(+0.09%) |
Jul 29, 2022 | 62.50 | 62.88 | 60.85 | 62.68 | 1,809,266 | -0.17(-0.27%) |
Jul 28, 2022 | 62.39 | 63.03 | 61.03 | 62.85 | 1,620,317 | +0.36(+0.57%) |
Jul 27, 2022 | 61.30 | 62.69 | 60.97 | 62.49 | 1,830,892 | +2.01(+3.33%) |
Jul 26, 2022 | 61.11 | 61.38 | 60.08 | 60.48 | 1,416,046 | -0.97(-1.57%) |
Jul 25, 2022 | 61.08 | 61.57 | 59.29 | 61.44 | 2,206,270 | +0.49(+0.81%) |
Jul 22, 2022 | 63.12 | 63.36 | 60.40 | 60.95 | 2,564,983 | -1.93(-3.06%) |
Jul 21, 2022 | 61.22 | 63.03 | 60.44 | 62.88 | 2,990,158 | +1.74(+2.84%) |
Jul 20, 2022 | 59.60 | 61.18 | 59.00 | 61.14 | 2,347,856 | +2.32(+3.94%) |
Jul 19, 2022 | 56.62 | 59.09 | 56.62 | 58.82 | 2,548,708 | +2.98(+5.34%) |
Jul 18, 2022 | 55.52 | 57.34 | 55.52 | 55.84 | 2,465,328 | +1.07(+1.95%) |
Jul 15, 2022 | 53.92 | 55.03 | 53.17 | 54.77 | 2,139,594 | +1.17(+2.19%) |
Jul 14, 2022 | 52.96 | 54.18 | 52.51 | 53.59 | 2,227,921 | -0.21(-0.39%) |
Jul 13, 2022 | 52.96 | 54.32 | 52.14 | 53.80 | 2,741,507 | -0.24(-0.44%) |
Jul 12, 2022 | 52.14 | 54.49 | 52.07 | 54.04 | 4,703,286 | +1.90(+3.64%) |
Jul 11, 2022 | 53.01 | 53.58 | 50.17 | 52.14 | 9,340,560 | -3.60(-6.46%) |
Jul 08, 2022 | 56.79 | 56.86 | 55.06 | 55.75 | 2,371,622 | -1.38(-2.42%) |
Jul 07, 2022 | 55.83 | 57.96 | 55.65 | 57.13 | 2,458,239 | +1.99(+3.62%) |
Jul 06, 2022 | 56.40 | 57.48 | 54.70 | 55.13 | 3,175,990 | -1.93(-3.37%) |
Jul 05, 2022 | 56.03 | 57.10 | 54.82 | 57.06 | 2,409,296 | -0.38(-0.67%) |
Jul 01, 2022 | 56.00 | 57.56 | 55.31 | 57.44 | 1,740,753 | +1.18(+2.11%) |
Jun 30, 2022 | 56.12 | 57.28 | 54.35 | 56.26 | 3,392,002 | -1.01(-1.76%) |
Jun 29, 2022 | 57.92 | 58.45 | 56.25 | 57.27 | 2,904,773 | -1.49(-2.54%) |
Jun 28, 2022 | 60.61 | 62.19 | 58.66 | 58.76 | 5,353,411 | +1.80(+3.15%) |
Jun 27, 2022 | 57.81 | 58.49 | 55.96 | 56.96 | 2,380,736 | -0.59(-1.03%) |
Jun 24, 2022 | 52.16 | 57.56 | 52.02 | 57.55 | 8,553,335 | +6.19(+12.05%) |
Jun 23, 2022 | 52.75 | 53.29 | 49.57 | 51.36 | 5,662,385 | -1.36(-2.58%) |
Jun 22, 2022 | 52.41 | 54.26 | 52.21 | 52.73 | 3,423,466 | -0.89(-1.66%) |
Jun 21, 2022 | 55.39 | 55.83 | 53.56 | 53.61 | 3,919,383 | -0.65(-1.20%) |
Jun 17, 2022 | 54.41 | 55.11 | 52.92 | 54.27 | 3,755,943 | +0.46(+0.86%) |
Jun 16, 2022 | 56.90 | 57.40 | 53.52 | 53.80 | 4,302,017 | -4.79(-8.17%) |
Jun 15, 2022 | 57.84 | 60.18 | 57.41 | 58.59 | 3,434,110 | +1.31(+2.29%) |
Jun 14, 2022 | 57.38 | 59.10 | 56.67 | 57.28 | 4,037,018 | +0.39(+0.69%) |
Jun 13, 2022 | 58.57 | 59.19 | 56.07 | 56.88 | 6,640,025 | -4.62(-7.51%) |
Jun 10, 2022 | 63.70 | 64.79 | 60.90 | 61.50 | 3,085,666 | -3.94(-6.02%) |
Jun 09, 2022 | 68.49 | 68.52 | 65.37 | 65.44 | 2,790,533 | -3.95(-5.69%) |
Jun 08, 2022 | 66.62 | 69.85 | 66.46 | 69.39 | 2,579,444 | +2.78(+4.18%) |
Jun 07, 2022 | 64.66 | 66.66 | 64.36 | 66.61 | 1,318,721 | +0.61(+0.93%) |
Jun 06, 2022 | 65.92 | 68.45 | 65.32 | 66.00 | 2,467,988 | +1.59(+2.47%) |
Jun 03, 2022 | 64.78 | 65.49 | 64.02 | 64.41 | 1,488,420 | -1.42(-2.16%) |
Jun 02, 2022 | 64.40 | 66.22 | 64.31 | 65.83 | 2,451,829 | +1.52(+2.36%) |
Jun 01, 2022 | 66.43 | 67.48 | 63.16 | 64.31 | 3,045,287 | -0.96(-1.47%) |
May 31, 2022 | 65.19 | 66.32 | 63.79 | 65.26 | 2,717,498 | +0.83(+1.29%) |
May 27, 2022 | 64.25 | 65.03 | 63.78 | 64.44 | 2,055,008 | +0.82(+1.29%) |
May 26, 2022 | 59.54 | 64.39 | 59.53 | 63.62 | 2,817,498 | +4.65(+7.89%) |
May 25, 2022 | 56.84 | 59.46 | 56.77 | 58.97 | 2,883,229 | +1.51(+2.63%) |
May 24, 2022 | 59.99 | 60.23 | 56.68 | 57.45 | 4,119,407 | -3.70(-6.05%) |
May 23, 2022 | 62.63 | 62.89 | 60.35 | 61.16 | 2,340,664 | -1.12(-1.79%) |
May 20, 2022 | 63.30 | 63.69 | 60.40 | 62.27 | 2,455,992 | +0.27(+0.43%) |
May 19, 2022 | 61.34 | 63.71 | 61.22 | 62.01 | 2,118,189 | -0.02(-0.03%) |
May 18, 2022 | 64.87 | 65.13 | 61.46 | 62.03 | 2,891,937 | -3.53(-5.39%) |
May 17, 2022 | 65.13 | 66.28 | 63.84 | 65.56 | 4,089,375 | +2.43(+3.85%) |
May 16, 2022 | 64.11 | 66.72 | 62.98 | 63.13 | 3,691,531 | -2.30(-3.52%) |
May 13, 2022 | 60.00 | 65.88 | 59.96 | 65.43 | 6,076,396 | +7.61(+13.17%) |
May 12, 2022 | 57.27 | 59.14 | 55.65 | 57.82 | 5,485,493 | -0.29(-0.49%) |
May 11, 2022 | 60.38 | 62.58 | 57.86 | 58.11 | 6,801,819 | -2.76(-4.54%) |
May 10, 2022 | 61.85 | 62.61 | 58.97 | 60.87 | 5,896,536 | +0.29(+0.48%) |
May 09, 2022 | 64.01 | 64.47 | 60.26 | 60.58 | 4,708,192 | -4.88(-7.46%) |
May 06, 2022 | 66.92 | 67.74 | 64.54 | 65.46 | 2,972,511 | -2.16(-3.20%) |
May 05, 2022 | 70.09 | 70.26 | 66.68 | 67.62 | 2,980,294 | -3.43(-4.82%) |
May 04, 2022 | 70.94 | 71.71 | 67.28 | 71.05 | 3,607,050 | +0.27(+0.38%) |
May 03, 2022 | 70.89 | 72.26 | 69.55 | 70.78 | 1,869,260 | -0.02(-0.03%) |