Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.68 | 67.08 | 64.37 | 66.52 | 5,520,630 | +2.80(+4.39%) |
Jul 28, 2023 | 62.50 | 63.84 | 62.20 | 63.72 | 5,232,648 | +3.47(+5.76%) |
Jul 27, 2023 | 63.37 | 63.63 | 59.83 | 60.25 | 4,355,436 | -1.45(-2.35%) |
Jul 26, 2023 | 61.94 | 62.92 | 61.34 | 61.70 | 2,783,778 | +0.70(+1.15%) |
Jul 25, 2023 | 62.71 | 63.54 | 60.87 | 61.00 | 2,730,744 | -0.16(-0.26%) |
Jul 24, 2023 | 60.04 | 61.51 | 59.22 | 61.16 | 4,335,285 | -0.02(-0.03%) |
Jul 21, 2023 | 60.85 | 62.48 | 60.39 | 61.18 | 2,981,165 | +1.02(+1.70%) |
Jul 20, 2023 | 61.55 | 61.98 | 59.71 | 60.16 | 3,620,067 | -2.26(-3.62%) |
Jul 19, 2023 | 62.60 | 63.90 | 62.17 | 62.42 | 3,339,393 | +0.96(+1.56%) |
Jul 18, 2023 | 63.41 | 63.71 | 61.05 | 61.46 | 2,922,818 | -1.28(-2.04%) |
Jul 17, 2023 | 62.23 | 63.21 | 61.61 | 62.74 | 2,655,704 | +0.24(+0.38%) |
Jul 14, 2023 | 62.43 | 63.19 | 61.56 | 62.50 | 3,634,199 | -0.56(-0.89%) |
Jul 13, 2023 | 63.06 | 63.75 | 62.50 | 63.06 | 5,121,370 | +2.03(+3.33%) |
Jul 12, 2023 | 61.01 | 61.84 | 60.71 | 61.03 | 5,545,726 | +1.92(+3.25%) |
Jul 11, 2023 | 58.00 | 59.48 | 57.22 | 59.11 | 6,305,145 | +1.07(+1.84%) |
Jul 10, 2023 | 54.65 | 58.33 | 54.38 | 58.04 | 5,415,291 | +3.06(+5.57%) |
Jul 07, 2023 | 54.53 | 55.81 | 54.34 | 54.98 | 3,623,417 | -0.26(-0.47%) |
Jul 06, 2023 | 56.59 | 56.59 | 54.47 | 55.24 | 5,404,693 | -2.75(-4.74%) |
Jul 05, 2023 | 57.04 | 58.67 | 56.27 | 57.99 | 3,990,019 | +0.25(+0.43%) |
Jul 03, 2023 | 58.50 | 59.50 | 57.33 | 57.74 | 3,155,976 | -0.30(-0.52%) |
Jun 30, 2023 | 56.80 | 58.70 | 56.40 | 58.04 | 5,587,256 | +1.16(+2.04%) |
Jun 29, 2023 | 57.15 | 57.47 | 56.52 | 56.88 | 3,333,471 | -0.22(-0.39%) |
Jun 28, 2023 | 56.91 | 57.48 | 56.23 | 57.10 | 5,448,685 | -0.24(-0.42%) |
Jun 27, 2023 | 57.74 | 58.08 | 56.88 | 57.34 | 4,425,022 | +0.35(+0.61%) |
Jun 26, 2023 | 58.65 | 58.86 | 56.59 | 56.99 | 4,608,326 | -1.92(-3.26%) |
Jun 23, 2023 | 58.19 | 58.99 | 57.77 | 58.91 | 4,025,946 | -0.58(-0.97%) |
Jun 22, 2023 | 59.97 | 60.00 | 58.92 | 59.49 | 3,284,767 | -0.82(-1.36%) |
Jun 21, 2023 | 61.03 | 61.19 | 59.68 | 60.31 | 2,862,895 | -0.90(-1.47%) |
Jun 20, 2023 | 61.13 | 62.41 | 60.93 | 61.21 | 2,952,394 | -0.87(-1.40%) |
Jun 16, 2023 | 63.47 | 63.55 | 61.33 | 62.08 | 4,709,317 | -0.79(-1.26%) |
Jun 15, 2023 | 63.06 | 63.51 | 61.41 | 62.87 | 5,463,727 | -0.77(-1.21%) |
Jun 14, 2023 | 66.00 | 66.10 | 62.69 | 63.64 | 4,507,363 | -2.06(-3.14%) |
Jun 13, 2023 | 66.08 | 66.39 | 64.13 | 65.70 | 5,011,253 | +0.67(+1.03%) |
Jun 12, 2023 | 63.99 | 65.69 | 63.92 | 65.03 | 3,606,439 | +1.65(+2.60%) |
Jun 09, 2023 | 63.99 | 64.97 | 63.01 | 63.38 | 3,517,430 | -0.16(-0.25%) |
Jun 08, 2023 | 61.70 | 64.16 | 61.05 | 63.54 | 5,493,827 | +2.57(+4.22%) |
Jun 07, 2023 | 62.00 | 62.80 | 60.30 | 60.97 | 4,764,462 | -0.31(-0.51%) |
Jun 06, 2023 | 58.05 | 61.32 | 58.01 | 61.28 | 5,742,621 | +2.68(+4.57%) |
Jun 05, 2023 | 58.76 | 59.92 | 58.11 | 58.60 | 4,285,603 | -0.79(-1.33%) |
Jun 02, 2023 | 59.58 | 60.60 | 58.58 | 59.39 | 4,677,720 | +1.41(+2.43%) |
Jun 01, 2023 | 56.75 | 58.80 | 56.05 | 57.98 | 6,090,919 | +0.57(+0.99%) |
May 31, 2023 | 57.38 | 59.30 | 56.62 | 57.41 | 9,794,322 | -1.16(-1.98%) |
May 30, 2023 | 60.72 | 61.27 | 58.03 | 58.57 | 6,360,402 | -1.55(-2.58%) |
May 26, 2023 | 60.19 | 61.74 | 59.52 | 60.12 | 6,617,854 | -0.36(-0.60%) |
May 25, 2023 | 63.30 | 63.49 | 59.68 | 60.48 | 7,385,846 | -2.71(-4.29%) |
May 24, 2023 | 63.01 | 63.66 | 62.62 | 63.19 | 5,908,666 | -1.17(-1.82%) |
May 23, 2023 | 67.45 | 67.67 | 64.15 | 64.36 | 10,865,085 | -3.61(-5.31%) |
May 22, 2023 | 70.00 | 70.26 | 67.76 | 67.97 | 6,184,895 | -1.47(-2.12%) |
May 19, 2023 | 70.57 | 71.41 | 69.44 | 69.44 | 5,866,718 | -0.72(-1.03%) |
May 18, 2023 | 72.41 | 72.46 | 69.80 | 70.16 | 6,041,378 | -2.23(-3.08%) |
May 17, 2023 | 71.35 | 74.85 | 71.30 | 72.39 | 9,204,012 | -0.06(-0.08%) |
May 16, 2023 | 79.50 | 79.57 | 70.77 | 72.45 | 26,419,040 | -15.62(-17.74%) |
May 15, 2023 | 86.12 | 88.39 | 85.79 | 88.07 | 5,100,185 | +3.30(+3.89%) |
May 12, 2023 | 85.33 | 86.50 | 83.31 | 84.77 | 3,743,156 | -1.94(-2.24%) |
May 11, 2023 | 85.96 | 87.38 | 85.25 | 86.71 | 3,677,232 | +1.17(+1.37%) |
May 10, 2023 | 85.00 | 86.39 | 84.51 | 85.54 | 2,757,303 | +1.54(+1.83%) |
May 09, 2023 | 83.00 | 85.83 | 82.86 | 84.00 | 4,316,605 | -0.33(-0.39%) |
May 08, 2023 | 85.00 | 85.96 | 82.38 | 84.33 | 5,764,837 | +5.92(+7.55%) |
May 05, 2023 | 77.51 | 79.45 | 77.10 | 78.41 | 3,010,206 | +2.41(+3.17%) |
May 04, 2023 | 74.90 | 76.12 | 74.49 | 76.00 | 1,368,342 | +1.38(+1.85%) |
May 03, 2023 | 73.73 | 76.22 | 73.01 | 74.62 | 1,901,475 | +0.17(+0.23%) |
May 02, 2023 | 75.19 | 75.83 | 73.92 | 74.45 | 2,110,711 | -1.40(-1.85%) |
May 01, 2023 | 75.11 | 76.92 | 74.97 | 75.85 | 1,747,657 | -0.32(-0.42%) |
Apr 28, 2023 | 74.20 | 76.91 | 73.35 | 76.17 | 2,431,187 | +1.44(+1.93%) |
Apr 27, 2023 | 74.71 | 75.68 | 73.74 | 74.73 | 2,730,789 | +1.26(+1.71%) |
Apr 26, 2023 | 76.62 | 76.88 | 72.81 | 73.47 | 3,098,120 | -1.47(-1.96%) |
Apr 25, 2023 | 76.84 | 78.10 | 74.33 | 74.94 | 3,769,515 | -3.77(-4.79%) |
Apr 24, 2023 | 79.16 | 80.77 | 78.18 | 78.71 | 2,309,055 | -0.46(-0.58%) |
Apr 21, 2023 | 78.46 | 79.42 | 77.67 | 79.17 | 2,069,209 | +0.41(+0.52%) |
Apr 20, 2023 | 79.00 | 80.22 | 77.99 | 78.76 | 3,604,033 | -2.73(-3.35%) |
Apr 19, 2023 | 81.15 | 82.20 | 79.78 | 81.49 | 1,711,941 | -1.02(-1.24%) |
Apr 18, 2023 | 83.54 | 84.24 | 81.55 | 82.51 | 2,995,634 | -0.34(-0.41%) |
Apr 17, 2023 | 83.84 | 84.31 | 82.68 | 82.85 | 2,785,718 | -0.67(-0.80%) |
Apr 14, 2023 | 83.35 | 85.30 | 82.48 | 83.52 | 1,962,013 | -0.45(-0.54%) |
Apr 13, 2023 | 83.28 | 85.31 | 83.06 | 83.97 | 2,632,215 | +2.67(+3.28%) |
Apr 12, 2023 | 83.29 | 83.91 | 80.78 | 81.30 | 2,963,820 | -0.73(-0.89%) |
Apr 11, 2023 | 83.88 | 84.24 | 80.38 | 82.03 | 4,375,745 | -1.50(-1.80%) |
Apr 10, 2023 | 82.57 | 83.67 | 81.66 | 83.53 | 3,162,912 | -0.55(-0.65%) |
Apr 06, 2023 | 84.32 | 84.68 | 82.32 | 84.08 | 3,686,122 | -1.62(-1.89%) |
Apr 05, 2023 | 87.99 | 87.99 | 84.41 | 85.70 | 3,150,678 | -1.94(-2.21%) |
Apr 04, 2023 | 88.80 | 88.84 | 86.56 | 87.64 | 2,872,712 | -0.18(-0.20%) |
Apr 03, 2023 | 87.26 | 88.14 | 85.24 | 87.82 | 4,593,798 | +1.27(+1.47%) |
Mar 31, 2023 | 87.44 | 87.88 | 86.15 | 86.55 | 3,160,942 | -0.07(-0.08%) |
Mar 30, 2023 | 86.79 | 87.68 | 84.36 | 86.62 | 3,950,061 | +1.06(+1.24%) |
Mar 29, 2023 | 82.81 | 85.64 | 82.65 | 85.56 | 5,906,509 | +3.81(+4.66%) |
Mar 28, 2023 | 84.97 | 86.23 | 81.40 | 81.75 | 4,927,639 | -1.49(-1.79%) |
Mar 27, 2023 | 82.49 | 83.93 | 81.75 | 83.24 | 3,458,855 | +0.86(+1.04%) |
Mar 24, 2023 | 83.28 | 85.09 | 80.22 | 82.38 | 4,152,241 | -1.29(-1.54%) |
Mar 23, 2023 | 79.66 | 85.20 | 79.00 | 83.67 | 7,811,237 | +6.01(+7.74%) |
Mar 22, 2023 | 80.98 | 81.48 | 77.64 | 77.66 | 5,065,782 | -2.20(-2.75%) |
Mar 21, 2023 | 77.20 | 80.74 | 76.32 | 79.86 | 4,633,303 | +2.95(+3.84%) |
Mar 20, 2023 | 77.16 | 78.51 | 75.53 | 76.91 | 3,292,124 | -1.49(-1.90%) |
Mar 17, 2023 | 79.00 | 79.65 | 77.21 | 78.40 | 3,431,336 | +0.13(+0.17%) |
Mar 16, 2023 | 75.50 | 78.51 | 74.20 | 78.27 | 3,547,799 | +3.04(+4.04%) |
Mar 15, 2023 | 75.24 | 76.25 | 72.60 | 75.23 | 4,120,727 | -1.41(-1.84%) |
Mar 14, 2023 | 75.99 | 78.51 | 75.82 | 76.64 | 4,607,940 | +1.85(+2.47%) |
Mar 13, 2023 | 72.00 | 75.22 | 71.08 | 74.79 | 5,484,521 | +1.34(+1.82%) |
Mar 10, 2023 | 76.05 | 76.76 | 72.15 | 73.45 | 8,538,891 | -4.12(-5.31%) |
Mar 09, 2023 | 79.50 | 80.88 | 76.30 | 77.57 | 8,136,024 | -2.24(-2.81%) |
Mar 08, 2023 | 79.18 | 80.67 | 77.26 | 79.81 | 13,603,234 | -0.25(-0.31%) |
Mar 07, 2023 | 70.64 | 81.52 | 68.69 | 80.06 | 50,895,892 | +14.35(+21.84%) |
Mar 06, 2023 | 66.34 | 67.56 | 64.70 | 65.71 | 8,150,496 | +0.04(+0.06%) |
Mar 03, 2023 | 64.41 | 66.03 | 64.27 | 65.67 | 3,946,696 | +2.11(+3.32%) |
Mar 02, 2023 | 61.81 | 63.63 | 61.49 | 63.56 | 3,102,940 | +1.49(+2.40%) |
Mar 01, 2023 | 64.01 | 64.29 | 61.97 | 62.07 | 4,007,114 | -0.42(-0.67%) |
Feb 28, 2023 | 60.19 | 63.31 | 59.90 | 62.49 | 3,405,267 | +2.51(+4.18%) |
Feb 27, 2023 | 60.70 | 61.08 | 59.84 | 59.98 | 3,184,700 | -0.03(-0.05%) |
Feb 24, 2023 | 60.20 | 60.54 | 57.95 | 60.01 | 4,608,618 | -2.37(-3.80%) |
Feb 23, 2023 | 64.96 | 65.13 | 61.90 | 62.38 | 5,128,330 | -0.92(-1.45%) |
Feb 22, 2023 | 63.22 | 64.06 | 61.80 | 63.30 | 3,227,318 | +0.39(+0.62%) |
Feb 21, 2023 | 63.01 | 64.85 | 62.15 | 62.91 | 4,986,165 | -2.10(-3.23%) |
Feb 17, 2023 | 65.99 | 66.07 | 63.75 | 65.01 | 5,187,207 | -1.82(-2.72%) |
Feb 16, 2023 | 66.94 | 69.77 | 65.18 | 66.83 | 6,063,456 | +1.02(+1.55%) |
Feb 15, 2023 | 62.04 | 65.90 | 61.70 | 65.81 | 4,427,264 | +1.58(+2.46%) |
Feb 14, 2023 | 64.45 | 65.52 | 62.95 | 64.23 | 3,480,491 | -0.79(-1.22%) |
Feb 13, 2023 | 63.66 | 65.42 | 63.22 | 65.02 | 2,312,831 | +1.02(+1.59%) |
Feb 10, 2023 | 66.00 | 66.44 | 63.80 | 64.00 | 3,504,370 | -3.32(-4.93%) |
Feb 09, 2023 | 69.70 | 71.18 | 66.52 | 67.32 | 2,928,065 | -1.03(-1.51%) |
Feb 08, 2023 | 67.53 | 69.65 | 67.24 | 68.35 | 2,893,593 | -0.19(-0.28%) |
Feb 07, 2023 | 66.77 | 68.85 | 65.67 | 68.54 | 3,316,570 | +2.28(+3.44%) |
Feb 06, 2023 | 69.00 | 69.54 | 65.48 | 66.26 | 4,327,424 | -4.21(-5.97%) |
Feb 03, 2023 | 70.01 | 73.21 | 69.72 | 70.47 | 4,002,682 | -2.04(-2.81%) |
Feb 02, 2023 | 72.00 | 74.68 | 69.80 | 72.51 | 7,365,847 | +3.56(+5.16%) |
Feb 01, 2023 | 65.00 | 69.12 | 64.41 | 68.95 | 4,443,872 | +4.50(+6.98%) |
Jan 31, 2023 | 64.87 | 65.88 | 63.82 | 64.45 | 3,430,873 | -0.16(-0.25%) |
Jan 30, 2023 | 66.78 | 66.78 | 64.14 | 64.61 | 4,355,309 | -3.94(-5.75%) |
Jan 27, 2023 | 66.68 | 69.41 | 66.20 | 68.55 | 5,069,445 | +1.55(+2.31%) |
Jan 26, 2023 | 67.80 | 68.76 | 65.36 | 67.00 | 3,509,597 | +2.74(+4.26%) |
Jan 25, 2023 | 63.89 | 64.93 | 61.36 | 64.26 | 4,377,294 | +0.26(+0.41%) |
Jan 24, 2023 | 65.90 | 66.59 | 63.35 | 64.00 | 4,005,436 | -2.73(-4.09%) |
Jan 23, 2023 | 67.00 | 67.08 | 64.69 | 66.73 | 4,826,982 | +0.87(+1.32%) |
Jan 20, 2023 | 63.04 | 68.65 | 62.56 | 65.86 | 11,628,581 | +4.54(+7.40%) |
Jan 19, 2023 | 61.45 | 62.66 | 60.74 | 61.32 | 3,020,483 | -0.73(-1.18%) |
Jan 18, 2023 | 64.02 | 65.45 | 61.07 | 62.05 | 5,662,394 | -0.14(-0.23%) |
Jan 17, 2023 | 60.28 | 63.10 | 60.01 | 62.19 | 4,967,608 | +2.07(+3.44%) |
Jan 13, 2023 | 57.93 | 60.45 | 57.52 | 60.12 | 4,336,157 | +1.74(+2.98%) |
Jan 12, 2023 | 57.98 | 58.39 | 54.66 | 58.38 | 3,829,929 | +1.57(+2.76%) |
Jan 11, 2023 | 54.36 | 56.85 | 53.06 | 56.81 | 3,932,665 | +2.60(+4.80%) |
Jan 10, 2023 | 52.99 | 54.34 | 51.27 | 54.21 | 4,842,183 | +1.17(+2.21%) |
Jan 09, 2023 | 56.55 | 56.95 | 53.01 | 53.04 | 6,295,582 | -2.65(-4.76%) |
Jan 06, 2023 | 55.60 | 56.17 | 53.70 | 55.69 | 3,135,215 | -0.15(-0.27%) |
Jan 05, 2023 | 55.88 | 56.25 | 54.32 | 55.84 | 2,937,595 | +0.17(+0.31%) |
Jan 04, 2023 | 54.72 | 55.87 | 53.69 | 55.67 | 4,059,454 | +2.69(+5.08%) |
Jan 03, 2023 | 53.15 | 54.51 | 51.15 | 52.98 | 4,710,227 | +0.95(+1.83%) |
Dec 30, 2022 | 52.00 | 52.80 | 51.15 | 52.03 | 3,309,050 | -0.78(-1.48%) |
Dec 29, 2022 | 48.75 | 53.16 | 47.75 | 52.81 | 6,243,891 | +3.89(+7.95%) |
Dec 28, 2022 | 50.06 | 50.69 | 48.27 | 48.92 | 2,940,795 | -1.33(-2.65%) |
Dec 27, 2022 | 48.52 | 50.42 | 47.58 | 50.25 | 2,925,083 | +0.33(+0.66%) |
Dec 23, 2022 | 50.00 | 50.29 | 48.03 | 49.92 | 3,498,115 | -0.31(-0.62%) |
Dec 22, 2022 | 52.71 | 53.49 | 48.44 | 50.23 | 4,385,428 | -2.21(-4.21%) |
Dec 21, 2022 | 50.90 | 53.11 | 49.67 | 52.44 | 4,768,615 | +1.42(+2.78%) |
Dec 20, 2022 | 52.36 | 53.36 | 50.22 | 51.02 | 4,795,214 | -2.00(-3.77%) |
Dec 19, 2022 | 53.80 | 54.98 | 52.07 | 53.02 | 6,297,050 | -0.67(-1.25%) |
Dec 16, 2022 | 60.00 | 60.11 | 53.01 | 53.69 | 10,194,581 | -7.36(-12.06%) |
Dec 15, 2022 | 62.44 | 64.38 | 60.91 | 61.05 | 4,201,822 | -3.93(-6.05%) |
Dec 14, 2022 | 64.14 | 66.10 | 63.30 | 64.98 | 3,780,550 | +1.46(+2.30%) |
Dec 13, 2022 | 66.50 | 68.77 | 62.53 | 63.52 | 5,836,368 | +1.25(+2.01%) |
Dec 12, 2022 | 60.65 | 62.36 | 60.01 | 62.27 | 3,066,667 | +1.62(+2.67%) |
Dec 09, 2022 | 61.24 | 63.15 | 60.45 | 60.65 | 4,340,435 | -0.43(-0.70%) |
Dec 08, 2022 | 59.14 | 61.16 | 57.93 | 61.08 | 5,020,758 | +2.98(+5.13%) |
Dec 07, 2022 | 57.97 | 60.00 | 57.36 | 58.10 | 3,329,535 | -1.66(-2.78%) |
Dec 06, 2022 | 59.17 | 60.21 | 58.20 | 59.76 | 3,268,735 | +0.74(+1.25%) |
Dec 05, 2022 | 62.00 | 63.40 | 58.20 | 59.02 | 6,001,726 | -2.36(-3.84%) |
Dec 02, 2022 | 59.30 | 63.07 | 58.81 | 61.38 | 4,337,965 | +0.23(+0.38%) |
Dec 01, 2022 | 58.00 | 61.76 | 57.75 | 61.15 | 7,315,189 | +2.78(+4.76%) |
Nov 30, 2022 | 55.38 | 58.56 | 54.68 | 58.37 | 6,720,863 | +4.11(+7.57%) |
Nov 29, 2022 | 54.58 | 55.16 | 52.81 | 54.26 | 6,327,002 | +0.81(+1.52%) |
Nov 28, 2022 | 54.32 | 54.91 | 53.41 | 53.45 | 3,585,232 | -0.87(-1.60%) |
Nov 25, 2022 | 54.69 | 55.74 | 53.65 | 54.32 | 3,034,689 | -1.31(-2.35%) |
Nov 23, 2022 | 54.47 | 56.00 | 54.05 | 55.63 | 4,059,192 | +2.08(+3.88%) |
Nov 22, 2022 | 53.43 | 54.04 | 51.76 | 53.55 | 4,134,470 | -0.54(-1.00%) |
Nov 21, 2022 | 56.00 | 57.41 | 53.42 | 54.09 | 5,230,399 | -2.85(-5.01%) |
Nov 18, 2022 | 60.83 | 60.92 | 56.36 | 56.94 | 4,938,954 | -2.99(-4.99%) |
Nov 17, 2022 | 57.00 | 60.97 | 56.78 | 59.93 | 8,998,988 | +1.17(+1.99%) |
Nov 16, 2022 | 59.39 | 61.16 | 57.66 | 58.76 | 10,858,568 | -3.55(-5.70%) |
Nov 15, 2022 | 55.72 | 65.65 | 55.46 | 62.31 | 42,836,048 | +16.51(+36.05%) |
Nov 14, 2022 | 50.70 | 51.34 | 44.95 | 45.80 | 11,446,224 | -3.63(-7.34%) |
Nov 11, 2022 | 46.37 | 50.74 | 46.37 | 49.43 | 10,056,200 | +3.44(+7.48%) |
Nov 10, 2022 | 44.53 | 47.20 | 44.23 | 45.99 | 7,756,367 | +5.07(+12.39%) |
Nov 09, 2022 | 45.60 | 45.73 | 40.66 | 40.92 | 8,303,927 | -6.14(-13.05%) |
Nov 08, 2022 | 48.02 | 48.43 | 45.90 | 47.06 | 4,059,795 | -1.41(-2.91%) |
Nov 07, 2022 | 46.26 | 48.74 | 46.00 | 48.47 | 5,671,607 | +4.46(+10.13%) |
Nov 04, 2022 | 48.56 | 48.56 | 43.72 | 44.01 | 7,567,090 | -1.83(-3.99%) |
Nov 03, 2022 | 45.70 | 47.77 | 44.65 | 45.84 | 4,027,493 | -1.43(-3.03%) |
Nov 02, 2022 | 48.53 | 47.27 | 47.27 | 3,989,696 | -1.84(-3.75%) | |
Nov 01, 2022 | 51.88 | 52.09 | 48.91 | 49.11 | 3,602,850 | -0.57(-1.15%) |
Oct 31, 2022 | 49.58 | 51.37 | 48.56 | 49.68 | 3,359,073 | +0.14(+0.28%) |
Oct 28, 2022 | 48.80 | 49.58 | 46.81 | 49.54 | 4,801,987 | -0.05(-0.10%) |
Oct 27, 2022 | 50.09 | 50.93 | 48.57 | 49.59 | 2,621,813 | -1.04(-2.05%) |
Oct 26, 2022 | 50.29 | 53.01 | 50.02 | 50.63 | 4,130,846 | +0.62(+1.24%) |
Oct 25, 2022 | 47.89 | 50.49 | 47.70 | 50.01 | 4,824,787 | +3.00(+6.38%) |
Oct 24, 2022 | 44.36 | 47.02 | 42.71 | 47.01 | 7,244,703 | +0.83(+1.80%) |
Oct 21, 2022 | 45.80 | 46.34 | 44.25 | 46.18 | 5,615,411 | -1.21(-2.55%) |
Oct 20, 2022 | 48.31 | 50.30 | 47.12 | 47.39 | 4,697,417 | -0.53(-1.11%) |
Oct 19, 2022 | 52.43 | 52.43 | 45.83 | 47.92 | 9,806,027 | -5.77(-10.75%) |
Oct 18, 2022 | 55.50 | 55.62 | 53.04 | 53.69 | 3,428,349 | +0.76(+1.44%) |
Oct 17, 2022 | 52.27 | 55.33 | 52.20 | 52.93 | 5,105,491 | +1.86(+3.64%) |
Oct 14, 2022 | 55.31 | 56.20 | 50.79 | 51.07 | 6,381,939 | -3.38(-6.21%) |
Oct 13, 2022 | 53.91 | 54.99 | 51.39 | 54.45 | 7,406,242 | -2.91(-5.07%) |
Oct 12, 2022 | 56.41 | 57.68 | 55.46 | 57.36 | 5,628,971 | -0.13(-0.23%) |
Oct 11, 2022 | 58.44 | 59.18 | 56.02 | 57.49 | 5,032,718 | -1.71(-2.89%) |
Oct 10, 2022 | 58.81 | 59.62 | 57.57 | 59.20 | 4,900,659 | -0.85(-1.42%) |
Oct 07, 2022 | 60.12 | 61.20 | 59.53 | 60.05 | 5,268,940 | -1.87(-3.02%) |
Oct 06, 2022 | 59.85 | 62.56 | 59.85 | 61.92 | 4,227,486 | +1.42(+2.35%) |
Oct 05, 2022 | 60.00 | 60.88 | 58.15 | 60.50 | 3,845,363 | -0.17(-0.28%) |
Oct 04, 2022 | 56.96 | 60.87 | 56.96 | 60.67 | 6,166,941 | +5.38(+9.73%) |
Oct 03, 2022 | 55.35 | 56.00 | 53.30 | 55.29 | 6,913,602 | -0.76(-1.36%) |
Sep 30, 2022 | 53.80 | 56.74 | 53.53 | 56.05 | 6,579,590 | +2.42(+4.51%) |
Sep 29, 2022 | 54.31 | 55.20 | 53.01 | 53.63 | 6,925,665 | -2.12(-3.80%) |
Sep 28, 2022 | 53.26 | 55.81 | 53.00 | 55.75 | 6,027,907 | +1.15(+2.11%) |
Sep 27, 2022 | 55.11 | 57.20 | 53.95 | 54.60 | 5,052,550 | +0.63(+1.17%) |
Sep 26, 2022 | 53.29 | 55.20 | 53.29 | 53.97 | 5,039,352 | +0.16(+0.30%) |
Sep 23, 2022 | 52.73 | 53.86 | 52.38 | 53.81 | 7,186,746 | -1.17(-2.13%) |
Sep 22, 2022 | 56.41 | 57.26 | 54.28 | 54.98 | 6,415,777 | -2.06(-3.61%) |
Sep 21, 2022 | 56.89 | 59.20 | 56.56 | 57.04 | 4,267,018 | -0.40(-0.70%) |
Sep 20, 2022 | 58.65 | 59.53 | 57.20 | 57.44 | 4,471,833 | -2.31(-3.87%) |
Sep 19, 2022 | 57.28 | 59.76 | 56.86 | 59.75 | 3,596,344 | +0.74(+1.25%) |
Sep 16, 2022 | 58.23 | 59.08 | 57.72 | 59.01 | 6,450,182 | -1.76(-2.90%) |
Sep 15, 2022 | 61.65 | 63.00 | 60.18 | 60.77 | 4,872,442 | -2.11(-3.36%) |
Sep 14, 2022 | 61.75 | 62.92 | 60.71 | 62.88 | 2,788,050 | -0.17(-0.27%) |
Sep 13, 2022 | 62.75 | 64.16 | 62.00 | 63.05 | 5,114,672 | -3.38(-5.09%) |
Sep 12, 2022 | 64.00 | 66.47 | 63.73 | 66.43 | 4,750,382 | +2.96(+4.66%) |
Sep 09, 2022 | 61.74 | 64.21 | 61.26 | 63.47 | 7,178,978 | +4.11(+6.92%) |
Sep 08, 2022 | 57.07 | 60.13 | 57.03 | 59.36 | 5,043,774 | +0.53(+0.90%) |
Sep 07, 2022 | 56.97 | 59.16 | 55.76 | 58.83 | 5,899,382 | +0.41(+0.70%) |
Sep 06, 2022 | 58.25 | 59.24 | 56.97 | 58.42 | 5,844,424 | -1.51(-2.52%) |
Sep 02, 2022 | 61.50 | 61.89 | 59.20 | 59.93 | 4,215,917 | -1.39(-2.27%) |
Sep 01, 2022 | 60.71 | 61.57 | 58.65 | 61.32 | 5,835,144 | -0.68(-1.10%) |
Aug 31, 2022 | 62.01 | 64.33 | 61.20 | 62.00 | 5,287,525 | -0.34(-0.55%) |
Aug 30, 2022 | 62.75 | 63.45 | 60.52 | 62.34 | 5,705,899 | +1.00(+1.63%) |
Aug 29, 2022 | 62.18 | 64.22 | 61.33 | 61.34 | 7,801,452 | -2.48(-3.89%) |
Aug 26, 2022 | 68.28 | 68.55 | 62.92 | 63.82 | 6,843,365 | -3.67(-5.44%) |
Aug 25, 2022 | 67.82 | 68.00 | 65.04 | 67.49 | 5,430,218 | +2.85(+4.41%) |
Aug 24, 2022 | 62.64 | 67.27 | 62.15 | 64.64 | 8,151,894 | +1.26(+1.99%) |
Aug 23, 2022 | 63.09 | 64.57 | 62.25 | 63.38 | 8,323,732 | -0.92(-1.43%) |
Aug 22, 2022 | 65.85 | 66.23 | 64.04 | 64.30 | 8,485,543 | -3.37(-4.98%) |
Aug 19, 2022 | 68.25 | 69.70 | 66.53 | 67.67 | 11,230,122 | -2.33(-3.33%) |
Aug 18, 2022 | 72.04 | 72.29 | 67.77 | 70.00 | 14,504,226 | -2.49(-3.43%) |
Aug 17, 2022 | 74.90 | 75.15 | 69.50 | 72.49 | 21,888,444 | -4.94(-6.38%) |
Aug 16, 2022 | 87.00 | 87.50 | 75.72 | 77.43 | 25,577,762 | -12.54(-13.94%) |
Aug 15, 2022 | 88.84 | 92.35 | 86.69 | 89.97 | 6,843,094 | +1.26(+1.42%) |
Aug 12, 2022 | 88.55 | 89.02 | 86.26 | 88.71 | 5,269,424 | +0.13(+0.15%) |
Aug 11, 2022 | 89.45 | 93.70 | 87.96 | 88.58 | 6,765,125 | +1.30(+1.49%) |
Aug 10, 2022 | 86.99 | 87.90 | 84.50 | 87.28 | 4,461,322 | +3.75(+4.49%) |
Aug 09, 2022 | 84.51 | 85.40 | 82.07 | 83.53 | 3,492,531 | -2.01(-2.35%) |
Aug 08, 2022 | 88.08 | 89.63 | 84.80 | 85.54 | 5,824,108 | -2.03(-2.32%) |
Aug 05, 2022 | 84.63 | 89.55 | 83.90 | 87.57 | 5,129,193 | +0.61(+0.70%) |
Aug 04, 2022 | 86.55 | 88.30 | 84.02 | 86.96 | 6,117,232 | +2.95(+3.51%) |
Aug 03, 2022 | 81.00 | 84.74 | 80.74 | 84.01 | 4,624,691 | +4.52(+5.69%) |
Aug 02, 2022 | 74.93 | 80.27 | 74.70 | 79.49 | 3,686,959 | +2.25(+2.91%) |