Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.89 | 64.05 | 63.01 | 63.12 | 4,490,344 | -1.01(-1.58%) |
May 30, 2023 | 63.42 | 64.19 | 63.08 | 64.13 | 2,904,932 | +0.74(+1.16%) |
May 26, 2023 | 63.45 | 64.08 | 63.37 | 63.39 | 2,187,056 | -0.12(-0.19%) |
May 25, 2023 | 63.44 | 63.97 | 63.25 | 63.51 | 1,867,620 | +0.05(+0.08%) |
May 24, 2023 | 64.39 | 64.64 | 63.39 | 63.46 | 2,499,608 | -1.45(-2.24%) |
May 23, 2023 | 65.57 | 65.79 | 64.90 | 64.92 | 1,957,349 | -0.53(-0.81%) |
May 22, 2023 | 65.70 | 66.07 | 65.09 | 65.45 | 2,029,725 | -0.29(-0.45%) |
May 19, 2023 | 66.30 | 66.43 | 65.48 | 65.74 | 2,058,980 | -0.03(-0.04%) |
May 18, 2023 | 65.06 | 65.92 | 64.80 | 65.77 | 1,786,314 | +0.71(+1.09%) |
May 17, 2023 | 64.43 | 65.56 | 64.31 | 65.06 | 2,065,485 | +1.01(+1.58%) |
May 16, 2023 | 64.50 | 64.67 | 63.90 | 64.05 | 1,781,621 | -0.50(-0.78%) |
May 15, 2023 | 64.59 | 64.85 | 64.27 | 64.55 | 2,058,795 | -0.02(-0.03%) |
May 12, 2023 | 65.25 | 65.53 | 64.07 | 64.57 | 1,728,843 | -0.55(-0.84%) |
May 11, 2023 | 64.57 | 65.22 | 64.28 | 65.12 | 2,379,353 | -0.05(-0.07%) |
May 10, 2023 | 66.00 | 66.21 | 64.60 | 65.17 | 2,239,955 | -0.68(-1.04%) |
May 09, 2023 | 65.96 | 66.31 | 65.48 | 65.85 | 1,474,246 | -0.21(-0.33%) |
May 08, 2023 | 66.48 | 66.69 | 66.00 | 66.07 | 1,659,083 | +0.05(+0.07%) |
May 05, 2023 | 66.12 | 66.68 | 65.45 | 66.02 | 2,519,383 | +0.75(+1.15%) |
May 04, 2023 | 65.33 | 65.34 | 63.65 | 65.27 | 3,593,268 | -0.53(-0.80%) |
May 03, 2023 | 67.24 | 67.55 | 65.76 | 65.79 | 2,074,065 | -1.25(-1.86%) |
May 02, 2023 | 67.95 | 68.00 | 66.54 | 67.04 | 3,097,672 | -1.68(-2.44%) |
May 01, 2023 | 68.23 | 69.05 | 67.61 | 68.72 | 2,945,594 | +0.50(+0.73%) |
Apr 28, 2023 | 67.82 | 68.73 | 66.94 | 68.23 | 4,297,793 | +0.37(+0.55%) |
Apr 27, 2023 | 64.07 | 67.95 | 63.43 | 67.86 | 3,856,640 | +3.99(+6.24%) |
Apr 26, 2023 | 63.76 | 64.40 | 63.38 | 63.87 | 2,878,696 | -0.37(-0.58%) |
Apr 25, 2023 | 64.28 | 64.65 | 63.76 | 64.24 | 2,406,870 | -0.30(-0.47%) |
Apr 24, 2023 | 64.38 | 64.80 | 64.27 | 64.54 | 1,913,374 | +0.10(+0.15%) |
Apr 21, 2023 | 64.90 | 64.94 | 63.53 | 64.45 | 2,330,290 | -0.49(-0.75%) |
Apr 20, 2023 | 65.34 | 65.52 | 64.66 | 64.93 | 1,660,387 | -0.45(-0.69%) |
Apr 19, 2023 | 65.55 | 65.74 | 65.11 | 65.38 | 1,906,394 | +0.05(+0.07%) |
Apr 18, 2023 | 65.10 | 65.59 | 64.85 | 65.33 | 2,150,416 | +0.31(+0.48%) |
Apr 17, 2023 | 64.41 | 65.04 | 63.79 | 65.02 | 2,337,962 | +0.35(+0.54%) |
Apr 14, 2023 | 65.00 | 65.34 | 64.28 | 64.67 | 2,128,170 | -0.09(-0.14%) |
Apr 13, 2023 | 64.25 | 64.91 | 64.08 | 64.76 | 2,705,887 | +0.31(+0.49%) |
Apr 12, 2023 | 64.45 | 64.96 | 64.01 | 64.45 | 2,364,209 | +0.26(+0.41%) |
Apr 11, 2023 | 63.49 | 64.46 | 63.37 | 64.18 | 1,933,731 | +0.72(+1.14%) |
Apr 10, 2023 | 62.81 | 63.47 | 62.57 | 63.46 | 1,827,391 | +0.40(+0.64%) |
Apr 06, 2023 | 63.11 | 63.29 | 62.63 | 63.06 | 2,411,814 | +0.10(+0.16%) |
Apr 05, 2023 | 62.00 | 63.23 | 61.61 | 62.96 | 2,283,020 | +0.54(+0.86%) |
Apr 04, 2023 | 63.59 | 63.59 | 61.98 | 62.42 | 1,960,945 | -0.73(-1.16%) |
Apr 03, 2023 | 62.95 | 63.66 | 62.59 | 63.16 | 2,515,741 | +0.14(+0.22%) |
Mar 31, 2023 | 63.01 | 63.17 | 62.51 | 63.02 | 2,774,285 | +0.22(+0.36%) |
Mar 30, 2023 | 63.17 | 63.28 | 62.42 | 62.80 | 1,950,308 | +0.00(+0.00%) |
Mar 29, 2023 | 62.84 | 62.98 | 62.24 | 62.80 | 1,722,822 | +0.71(+1.15%) |
Mar 28, 2023 | 61.79 | 62.15 | 61.49 | 62.08 | 1,706,800 | +0.44(+0.71%) |
Mar 27, 2023 | 62.28 | 62.61 | 61.47 | 61.64 | 2,376,333 | +0.22(+0.37%) |
Mar 24, 2023 | 60.32 | 61.53 | 59.87 | 61.42 | 2,215,294 | +0.34(+0.56%) |
Mar 23, 2023 | 61.36 | 62.04 | 60.72 | 61.08 | 2,246,083 | -0.59(-0.95%) |
Mar 22, 2023 | 63.30 | 63.46 | 61.65 | 61.66 | 2,064,047 | -1.53(-2.43%) |
Mar 21, 2023 | 63.18 | 63.64 | 62.97 | 63.20 | 2,980,880 | +1.29(+2.08%) |
Mar 20, 2023 | 60.32 | 62.31 | 59.75 | 61.91 | 3,199,719 | +2.04(+3.41%) |
Mar 17, 2023 | 60.77 | 60.77 | 59.28 | 59.87 | 7,538,547 | -1.16(-1.90%) |
Mar 16, 2023 | 59.24 | 61.38 | 58.92 | 61.03 | 3,157,289 | +1.21(+2.02%) |
Mar 15, 2023 | 59.93 | 60.22 | 58.80 | 59.82 | 3,604,519 | -1.84(-2.98%) |
Mar 14, 2023 | 61.96 | 62.59 | 61.13 | 61.65 | 3,452,999 | +0.94(+1.54%) |
Mar 13, 2023 | 61.19 | 62.18 | 60.27 | 60.71 | 5,255,008 | -1.83(-2.92%) |
Mar 10, 2023 | 62.85 | 63.55 | 62.25 | 62.54 | 3,700,958 | -0.79(-1.25%) |
Mar 09, 2023 | 64.69 | 64.95 | 63.03 | 63.33 | 3,309,191 | -1.25(-1.94%) |
Mar 08, 2023 | 65.60 | 65.65 | 64.02 | 64.58 | 2,387,674 | -0.92(-1.40%) |
Mar 07, 2023 | 66.75 | 66.79 | 65.20 | 65.50 | 1,921,123 | -1.13(-1.70%) |
Mar 06, 2023 | 66.78 | 67.19 | 66.56 | 66.63 | 2,197,916 | -0.21(-0.32%) |
Mar 03, 2023 | 65.73 | 67.00 | 65.64 | 66.85 | 1,894,404 | +0.86(+1.30%) |
Mar 02, 2023 | 66.22 | 66.41 | 65.20 | 65.99 | 2,031,424 | -0.55(-0.82%) |
Mar 01, 2023 | 66.60 | 67.61 | 66.35 | 66.54 | 2,525,173 | -0.03(-0.04%) |
Feb 28, 2023 | 66.84 | 67.15 | 66.44 | 66.57 | 3,139,824 | -0.08(-0.12%) |
Feb 27, 2023 | 67.08 | 67.53 | 66.53 | 66.64 | 1,806,745 | -0.33(-0.50%) |
Feb 24, 2023 | 66.02 | 67.19 | 65.95 | 66.98 | 1,857,927 | +0.56(+0.84%) |
Feb 23, 2023 | 67.03 | 67.51 | 66.03 | 66.42 | 2,045,402 | -0.35(-0.53%) |
Feb 22, 2023 | 66.53 | 67.02 | 66.24 | 66.77 | 2,079,083 | +0.22(+0.34%) |
Feb 21, 2023 | 67.36 | 67.52 | 66.25 | 66.55 | 1,903,446 | -1.21(-1.79%) |
Feb 17, 2023 | 67.40 | 67.93 | 67.35 | 67.76 | 1,812,712 | +0.23(+0.35%) |
Feb 16, 2023 | 67.06 | 68.11 | 66.93 | 67.52 | 1,740,026 | -0.14(-0.20%) |
Feb 15, 2023 | 67.24 | 67.71 | 67.02 | 67.66 | 1,659,957 | +0.06(+0.09%) |
Feb 14, 2023 | 68.72 | 68.95 | 67.56 | 67.60 | 2,557,145 | -1.35(-1.95%) |
Feb 13, 2023 | 67.78 | 69.07 | 67.58 | 68.95 | 2,336,506 | +1.10(+1.62%) |
Feb 10, 2023 | 67.62 | 67.91 | 67.41 | 67.85 | 1,724,789 | +0.24(+0.36%) |
Feb 09, 2023 | 68.85 | 69.08 | 67.53 | 67.61 | 1,957,505 | -0.81(-1.18%) |
Feb 08, 2023 | 67.59 | 68.83 | 67.25 | 68.41 | 2,286,530 | +0.50(+0.73%) |
Feb 07, 2023 | 67.07 | 68.22 | 67.04 | 67.92 | 2,269,351 | +0.36(+0.53%) |
Feb 06, 2023 | 67.18 | 67.71 | 66.66 | 67.56 | 2,248,328 | +0.18(+0.27%) |
Feb 03, 2023 | 66.62 | 67.83 | 66.60 | 67.38 | 3,433,066 | +0.48(+0.71%) |
Feb 02, 2023 | 71.42 | 71.42 | 66.37 | 66.90 | 5,733,704 | -4.25(-5.98%) |
Feb 01, 2023 | 71.22 | 71.61 | 70.53 | 71.15 | 3,257,312 | -0.21(-0.30%) |
Jan 31, 2023 | 70.91 | 71.43 | 70.19 | 71.37 | 4,871,472 | +0.45(+0.63%) |
Jan 30, 2023 | 70.54 | 71.46 | 70.02 | 70.92 | 1,830,084 | +0.13(+0.18%) |
Jan 27, 2023 | 70.86 | 71.14 | 70.45 | 70.79 | 2,421,076 | -0.05(-0.07%) |
Jan 26, 2023 | 71.08 | 71.24 | 69.92 | 70.84 | 2,967,598 | -0.13(-0.18%) |
Jan 25, 2023 | 70.35 | 70.99 | 70.09 | 70.97 | 2,524,508 | +0.28(+0.40%) |
Jan 24, 2023 | 70.03 | 70.71 | 68.75 | 70.69 | 2,409,489 | +1.22(+1.76%) |
Jan 23, 2023 | 68.98 | 69.95 | 68.73 | 69.46 | 2,561,999 | +0.48(+0.69%) |
Jan 20, 2023 | 68.92 | 69.05 | 68.00 | 68.99 | 9,237,644 | +0.36(+0.52%) |
Jan 19, 2023 | 69.52 | 69.72 | 68.62 | 68.63 | 2,465,240 | -1.17(-1.67%) |
Jan 18, 2023 | 70.29 | 70.82 | 69.70 | 69.79 | 2,624,764 | -0.54(-0.77%) |
Jan 17, 2023 | 70.79 | 70.96 | 70.04 | 70.34 | 3,390,253 | -0.40(-0.56%) |
Jan 13, 2023 | 69.25 | 70.79 | 68.67 | 70.74 | 2,040,250 | +1.02(+1.46%) |
Jan 12, 2023 | 70.04 | 70.31 | 69.47 | 69.72 | 2,116,183 | -0.11(-0.15%) |
Jan 11, 2023 | 69.89 | 70.19 | 69.33 | 69.82 | 2,565,706 | -0.09(-0.13%) |
Jan 10, 2023 | 69.66 | 70.15 | 69.28 | 69.91 | 2,172,978 | +0.53(+0.77%) |
Jan 09, 2023 | 71.37 | 71.51 | 69.36 | 69.38 | 3,503,065 | -2.32(-3.24%) |
Jan 06, 2023 | 70.06 | 71.87 | 69.42 | 71.70 | 3,269,570 | +2.27(+3.27%) |
Jan 05, 2023 | 69.72 | 70.02 | 69.13 | 69.42 | 2,903,372 | -0.41(-0.58%) |
Jan 04, 2023 | 70.12 | 70.34 | 69.59 | 69.83 | 3,608,436 | +0.33(+0.47%) |
Jan 03, 2023 | 69.89 | 70.24 | 69.11 | 69.50 | 3,413,487 | -0.35(-0.50%) |
Dec 30, 2022 | 69.58 | 70.06 | 69.36 | 69.85 | 1,464,800 | -0.14(-0.19%) |
Dec 29, 2022 | 69.69 | 70.28 | 69.53 | 69.99 | 1,635,851 | +0.59(+0.85%) |
Dec 28, 2022 | 70.40 | 70.40 | 69.39 | 69.40 | 1,667,257 | -0.75(-1.07%) |
Dec 27, 2022 | 69.91 | 70.51 | 69.67 | 70.14 | 1,750,192 | +0.48(+0.68%) |
Dec 23, 2022 | 68.85 | 69.73 | 68.85 | 69.67 | 1,515,203 | +0.82(+1.18%) |
Dec 22, 2022 | 69.32 | 69.42 | 68.25 | 68.85 | 2,303,742 | -0.53(-0.77%) |
Dec 21, 2022 | 69.14 | 70.10 | 68.68 | 69.39 | 2,750,461 | +0.78(+1.13%) |
Dec 20, 2022 | 67.23 | 68.76 | 67.15 | 68.61 | 3,531,001 | +1.69(+2.52%) |
Dec 19, 2022 | 67.22 | 67.74 | 66.44 | 66.92 | 2,953,474 | -0.10(-0.14%) |
Dec 16, 2022 | 66.43 | 67.28 | 66.31 | 67.02 | 7,280,862 | -0.30(-0.45%) |
Dec 15, 2022 | 67.61 | 67.76 | 66.84 | 67.32 | 2,778,854 | -1.03(-1.51%) |
Dec 14, 2022 | 68.72 | 69.48 | 68.03 | 68.35 | 2,714,200 | -0.27(-0.40%) |
Dec 13, 2022 | 69.79 | 69.98 | 68.19 | 68.62 | 3,101,978 | -0.15(-0.21%) |
Dec 12, 2022 | 67.87 | 68.86 | 67.36 | 68.76 | 2,600,177 | +0.83(+1.23%) |
Dec 09, 2022 | 68.02 | 68.62 | 67.76 | 67.93 | 1,785,836 | -0.35(-0.51%) |
Dec 08, 2022 | 69.52 | 69.60 | 68.04 | 68.28 | 2,452,665 | -0.85(-1.24%) |
Dec 07, 2022 | 68.78 | 69.92 | 68.35 | 69.13 | 2,236,384 | +0.11(+0.15%) |
Dec 06, 2022 | 68.99 | 69.35 | 68.40 | 69.03 | 2,486,513 | +0.05(+0.07%) |
Dec 05, 2022 | 69.73 | 69.81 | 68.65 | 68.98 | 2,455,246 | -1.26(-1.80%) |
Dec 02, 2022 | 69.41 | 70.29 | 68.92 | 70.24 | 1,948,860 | +0.42(+0.60%) |
Dec 01, 2022 | 70.35 | 70.38 | 69.53 | 69.82 | 2,242,765 | -0.02(-0.03%) |
Nov 30, 2022 | 68.52 | 70.34 | 67.87 | 69.84 | 5,879,505 | +1.02(+1.48%) |
Nov 29, 2022 | 68.41 | 69.23 | 68.41 | 68.82 | 3,181,481 | -0.11(-0.15%) |
Nov 28, 2022 | 69.80 | 70.21 | 68.75 | 68.93 | 2,876,052 | -1.47(-2.08%) |
Nov 25, 2022 | 70.09 | 70.59 | 70.01 | 70.40 | 1,079,413 | +0.49(+0.69%) |
Nov 23, 2022 | 69.66 | 70.43 | 69.49 | 69.91 | 1,938,826 | +0.01(+0.01%) |
Nov 22, 2022 | 69.63 | 70.33 | 68.97 | 69.90 | 3,134,552 | +0.60(+0.87%) |
Nov 21, 2022 | 68.85 | 69.42 | 68.57 | 69.30 | 2,558,678 | +0.42(+0.61%) |
Nov 18, 2022 | 69.34 | 69.84 | 68.50 | 68.88 | 3,122,142 | +0.34(+0.50%) |
Nov 17, 2022 | 67.98 | 68.64 | 67.77 | 68.54 | 1,931,199 | -0.21(-0.31%) |
Nov 16, 2022 | 68.63 | 69.30 | 68.42 | 68.75 | 2,728,849 | +0.56(+0.83%) |
Nov 15, 2022 | 67.11 | 68.71 | 67.11 | 68.19 | 3,855,444 | +1.86(+2.81%) |
Nov 14, 2022 | 67.73 | 68.34 | 66.31 | 66.33 | 4,516,115 | -1.53(-2.26%) |
Nov 11, 2022 | 67.81 | 68.26 | 66.90 | 67.86 | 3,396,830 | +0.32(+0.47%) |
Nov 10, 2022 | 66.61 | 67.67 | 65.92 | 67.54 | 3,626,733 | +2.36(+3.63%) |
Nov 09, 2022 | 65.86 | 66.51 | 65.12 | 65.18 | 3,164,830 | -0.44(-0.68%) |
Nov 08, 2022 | 65.18 | 66.11 | 64.58 | 65.62 | 2,175,838 | +0.15(+0.24%) |
Nov 07, 2022 | 65.05 | 65.58 | 64.44 | 65.47 | 2,084,145 | +0.62(+0.95%) |
Nov 04, 2022 | 64.57 | 65.56 | 64.01 | 64.85 | 3,010,844 | +1.17(+1.83%) |
Nov 03, 2022 | 63.66 | 64.06 | 63.12 | 63.68 | 2,984,725 | -0.70(-1.08%) |
Nov 02, 2022 | 64.25 | 64.38 | 4,113,048 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.72 | 64.56 | 62.13 | 64.49 | 4,013,854 | +1.64(+2.61%) |
Oct 31, 2022 | 62.38 | 63.04 | 61.97 | 62.85 | 5,377,145 | +0.31(+0.49%) |
Oct 28, 2022 | 60.83 | 62.57 | 60.71 | 62.54 | 2,676,219 | +2.02(+3.33%) |
Oct 27, 2022 | 60.24 | 61.12 | 60.20 | 60.53 | 2,430,126 | +0.71(+1.19%) |
Oct 26, 2022 | 60.15 | 60.72 | 59.76 | 59.81 | 2,358,196 | +0.01(+0.02%) |
Oct 25, 2022 | 59.28 | 59.99 | 59.15 | 59.80 | 2,550,658 | +0.07(+0.11%) |
Oct 24, 2022 | 59.06 | 60.03 | 58.84 | 59.73 | 2,437,460 | +0.88(+1.49%) |
Oct 21, 2022 | 57.27 | 58.94 | 57.13 | 58.86 | 2,575,348 | +1.76(+3.08%) |
Oct 20, 2022 | 57.92 | 58.24 | 56.88 | 57.10 | 2,324,299 | -0.96(-1.65%) |
Oct 19, 2022 | 57.87 | 58.40 | 57.40 | 58.05 | 1,828,756 | -0.05(-0.08%) |
Oct 18, 2022 | 58.60 | 58.78 | 57.41 | 58.10 | 2,365,700 | +0.54(+0.94%) |
Oct 17, 2022 | 57.96 | 58.35 | 57.21 | 57.56 | 2,446,378 | +0.48(+0.85%) |
Oct 14, 2022 | 57.93 | 58.70 | 56.93 | 57.08 | 2,524,923 | -0.54(-0.94%) |
Oct 13, 2022 | 54.64 | 57.77 | 54.31 | 57.62 | 2,733,962 | +2.20(+3.97%) |
Oct 12, 2022 | 56.01 | 56.44 | 55.40 | 55.42 | 2,107,214 | -0.67(-1.19%) |
Oct 11, 2022 | 55.80 | 56.94 | 55.69 | 56.09 | 2,688,976 | +0.08(+0.14%) |
Oct 10, 2022 | 56.19 | 56.85 | 55.50 | 56.01 | 2,016,233 | +0.32(+0.57%) |
Oct 07, 2022 | 56.76 | 56.93 | 55.32 | 55.69 | 2,490,671 | -1.40(-2.45%) |
Oct 06, 2022 | 57.30 | 57.69 | 56.99 | 57.09 | 1,876,883 | -0.51(-0.89%) |
Oct 05, 2022 | 57.26 | 57.94 | 57.15 | 57.60 | 1,719,056 | -0.33(-0.57%) |
Oct 04, 2022 | 56.43 | 57.97 | 56.14 | 57.93 | 2,466,515 | +2.08(+3.72%) |
Oct 03, 2022 | 54.91 | 56.04 | 54.17 | 55.85 | 2,402,893 | +1.60(+2.95%) |
Sep 30, 2022 | 54.82 | 55.45 | 54.13 | 54.25 | 3,037,242 | -0.37(-0.67%) |
Sep 29, 2022 | 54.87 | 55.12 | 54.10 | 54.62 | 2,523,136 | -0.61(-1.10%) |
Sep 28, 2022 | 54.42 | 55.58 | 54.16 | 55.23 | 2,617,419 | +0.62(+1.13%) |
Sep 27, 2022 | 55.33 | 55.51 | 54.09 | 54.61 | 2,359,083 | -0.25(-0.46%) |
Sep 26, 2022 | 55.41 | 55.91 | 54.60 | 54.86 | 2,601,929 | -0.93(-1.66%) |
Sep 23, 2022 | 56.09 | 56.33 | 55.09 | 55.79 | 2,808,497 | -0.85(-1.50%) |
Sep 22, 2022 | 58.06 | 58.06 | 56.58 | 56.64 | 2,529,346 | -1.08(-1.87%) |
Sep 21, 2022 | 58.88 | 59.08 | 57.71 | 57.72 | 2,853,125 | -0.71(-1.22%) |
Sep 20, 2022 | 58.00 | 58.61 | 57.63 | 58.43 | 2,672,983 | +0.15(+0.27%) |
Sep 19, 2022 | 56.91 | 58.29 | 56.73 | 58.28 | 1,868,620 | +0.84(+1.46%) |
Sep 16, 2022 | 57.36 | 57.52 | 56.59 | 57.44 | 8,083,445 | -0.06(-0.10%) |
Sep 15, 2022 | 58.14 | 58.30 | 57.42 | 57.49 | 3,559,765 | -0.55(-0.95%) |
Sep 14, 2022 | 58.73 | 59.04 | 57.59 | 58.04 | 4,301,581 | -0.64(-1.09%) |
Sep 13, 2022 | 59.49 | 59.75 | 58.53 | 58.68 | 3,573,805 | -1.65(-2.74%) |
Sep 12, 2022 | 59.85 | 60.62 | 59.76 | 60.33 | 2,174,782 | +0.60(+1.00%) |
Sep 09, 2022 | 59.85 | 60.14 | 59.61 | 59.73 | 2,231,638 | +0.20(+0.34%) |
Sep 08, 2022 | 58.66 | 59.62 | 58.01 | 59.53 | 3,182,593 | +0.78(+1.33%) |
Sep 07, 2022 | 57.25 | 58.87 | 57.20 | 58.75 | 2,940,510 | +1.28(+2.23%) |
Sep 06, 2022 | 57.49 | 57.70 | 56.98 | 57.47 | 3,229,607 | +0.13(+0.22%) |
Sep 02, 2022 | 57.91 | 58.70 | 57.10 | 57.34 | 2,487,831 | -0.12(-0.20%) |
Sep 01, 2022 | 57.41 | 57.49 | 56.51 | 57.46 | 2,814,474 | +0.10(+0.17%) |
Aug 31, 2022 | 58.13 | 58.42 | 57.33 | 57.36 | 2,850,998 | -0.69(-1.18%) |
Aug 30, 2022 | 58.67 | 58.94 | 57.95 | 58.04 | 1,884,536 | -0.67(-1.13%) |
Aug 29, 2022 | 58.21 | 59.15 | 58.08 | 58.71 | 2,091,949 | -0.05(-0.08%) |
Aug 26, 2022 | 60.30 | 60.40 | 58.72 | 58.76 | 2,071,102 | -1.32(-2.20%) |
Aug 25, 2022 | 59.58 | 60.10 | 59.43 | 60.08 | 1,536,048 | +0.67(+1.12%) |
Aug 24, 2022 | 59.45 | 59.64 | 59.08 | 59.42 | 1,755,556 | -0.04(-0.06%) |
Aug 23, 2022 | 59.75 | 60.12 | 59.34 | 59.45 | 2,372,951 | -0.21(-0.36%) |
Aug 22, 2022 | 60.36 | 60.57 | 59.50 | 59.67 | 2,454,455 | -1.41(-2.31%) |
Aug 19, 2022 | 61.81 | 61.86 | 60.82 | 61.08 | 2,342,374 | -0.83(-1.35%) |
Aug 18, 2022 | 61.38 | 62.02 | 61.17 | 61.91 | 1,776,143 | +0.62(+1.02%) |
Aug 17, 2022 | 60.77 | 61.57 | 60.70 | 61.29 | 1,795,234 | -0.09(-0.14%) |
Aug 16, 2022 | 61.26 | 61.71 | 61.08 | 61.37 | 2,651,471 | -0.08(-0.12%) |
Aug 15, 2022 | 60.82 | 61.77 | 60.73 | 61.45 | 1,845,181 | +0.04(+0.06%) |
Aug 12, 2022 | 60.17 | 61.44 | 60.10 | 61.41 | 2,179,867 | +1.33(+2.22%) |
Aug 11, 2022 | 59.65 | 60.39 | 59.51 | 60.08 | 2,298,958 | +0.89(+1.51%) |
Aug 10, 2022 | 58.65 | 59.31 | 58.34 | 59.19 | 2,080,623 | +1.24(+2.14%) |
Aug 09, 2022 | 57.35 | 58.18 | 57.05 | 57.95 | 2,062,657 | +0.81(+1.41%) |
Aug 08, 2022 | 57.55 | 57.74 | 57.08 | 57.14 | 2,353,807 | +0.14(+0.25%) |
Aug 05, 2022 | 57.00 | 57.31 | 56.74 | 57.00 | 2,213,555 | +0.25(+0.44%) |
Aug 04, 2022 | 56.85 | 57.07 | 56.60 | 56.75 | 2,755,518 | +0.15(+0.27%) |
Aug 03, 2022 | 56.32 | 56.74 | 55.54 | 56.60 | 3,271,035 | +0.26(+0.46%) |
Aug 02, 2022 | 56.02 | 57.52 | 55.19 | 56.34 | 5,744,364 | +1.95(+3.58%) |
Aug 01, 2022 | 54.52 | 54.62 | 53.76 | 54.39 | 2,623,970 | -0.57(-1.03%) |
Jul 29, 2022 | 54.29 | 55.19 | 54.05 | 54.96 | 3,919,193 | +0.84(+1.56%) |
Jul 28, 2022 | 53.60 | 54.17 | 52.96 | 54.11 | 2,274,046 | +0.40(+0.75%) |
Jul 27, 2022 | 53.50 | 54.04 | 53.04 | 53.71 | 1,899,038 | +0.35(+0.65%) |
Jul 26, 2022 | 53.60 | 54.06 | 53.19 | 53.37 | 2,053,740 | -0.40(-0.75%) |
Jul 25, 2022 | 53.42 | 53.97 | 53.21 | 53.77 | 1,569,961 | +0.75(+1.41%) |
Jul 22, 2022 | 52.96 | 53.34 | 52.51 | 53.02 | 1,879,181 | +0.24(+0.45%) |
Jul 21, 2022 | 52.46 | 52.83 | 51.80 | 52.78 | 1,902,820 | +0.32(+0.60%) |
Jul 20, 2022 | 52.39 | 52.83 | 52.15 | 52.46 | 2,601,460 | -0.26(-0.49%) |
Jul 19, 2022 | 52.68 | 53.15 | 52.40 | 52.72 | 3,423,316 | +0.77(+1.48%) |
Jul 18, 2022 | 52.43 | 52.95 | 51.73 | 51.96 | 1,974,047 | -0.13(-0.26%) |
Jul 15, 2022 | 51.83 | 52.34 | 51.55 | 52.09 | 2,125,347 | +0.82(+1.61%) |
Jul 14, 2022 | 51.09 | 51.69 | 50.87 | 51.26 | 2,268,561 | -1.09(-2.09%) |
Jul 13, 2022 | 53.11 | 53.11 | 51.86 | 52.36 | 2,173,024 | -1.10(-2.06%) |
Jul 12, 2022 | 53.42 | 54.57 | 52.96 | 53.46 | 2,031,348 | -0.29(-0.54%) |
Jul 11, 2022 | 53.84 | 54.35 | 53.42 | 53.75 | 2,148,292 | -0.20(-0.37%) |
Jul 08, 2022 | 54.43 | 54.48 | 53.90 | 53.95 | 1,891,575 | -0.10(-0.18%) |
Jul 07, 2022 | 54.20 | 54.63 | 53.92 | 54.05 | 2,403,166 | +0.39(+0.73%) |
Jul 06, 2022 | 52.85 | 53.90 | 52.56 | 53.65 | 2,338,559 | +0.40(+0.76%) |
Jul 05, 2022 | 52.90 | 53.25 | 51.91 | 53.25 | 2,167,913 | -0.69(-1.28%) |
Jul 01, 2022 | 53.06 | 54.01 | 52.86 | 53.94 | 2,396,925 | +0.87(+1.64%) |
Jun 30, 2022 | 52.63 | 53.67 | 52.24 | 53.07 | 2,806,043 | -0.12(-0.23%) |
Jun 29, 2022 | 53.84 | 54.06 | 53.13 | 53.19 | 2,071,880 | -0.42(-0.79%) |
Jun 28, 2022 | 54.31 | 54.85 | 53.58 | 53.61 | 2,739,936 | +0.01(+0.02%) |
Jun 27, 2022 | 53.68 | 53.74 | 53.05 | 53.60 | 2,009,698 | +0.10(+0.18%) |
Jun 24, 2022 | 51.80 | 53.64 | 51.51 | 53.51 | 3,436,076 | +2.05(+3.99%) |
Jun 23, 2022 | 51.93 | 52.25 | 51.00 | 51.46 | 2,038,180 | -0.30(-0.57%) |
Jun 22, 2022 | 51.16 | 52.02 | 51.16 | 51.75 | 2,144,548 | -0.21(-0.41%) |
Jun 21, 2022 | 51.94 | 52.19 | 51.26 | 51.96 | 2,365,693 | +1.08(+2.13%) |
Jun 17, 2022 | 50.90 | 51.46 | 50.33 | 50.88 | 5,482,175 | +0.04(+0.08%) |
Jun 16, 2022 | 51.06 | 51.07 | 49.94 | 50.84 | 3,960,182 | -1.17(-2.25%) |
Jun 15, 2022 | 52.00 | 52.62 | 51.25 | 52.01 | 2,763,807 | +0.50(+0.97%) |
Jun 14, 2022 | 51.85 | 52.34 | 51.10 | 51.51 | 2,229,816 | -0.03(-0.06%) |
Jun 13, 2022 | 52.46 | 52.61 | 51.30 | 51.54 | 3,199,087 | -1.81(-3.40%) |
Jun 10, 2022 | 54.00 | 54.20 | 53.35 | 53.36 | 2,493,947 | -1.73(-3.13%) |
Jun 09, 2022 | 56.35 | 56.35 | 55.07 | 55.08 | 1,944,640 | -1.24(-2.20%) |
Jun 08, 2022 | 56.62 | 57.01 | 56.19 | 56.32 | 1,916,440 | -0.87(-1.53%) |
Jun 07, 2022 | 56.46 | 57.24 | 56.19 | 57.19 | 2,407,761 | +0.45(+0.79%) |
Jun 06, 2022 | 56.97 | 57.29 | 56.35 | 56.74 | 1,879,926 | +0.33(+0.58%) |
Jun 03, 2022 | 56.86 | 57.12 | 56.28 | 56.42 | 2,334,499 | -0.83(-1.46%) |
Jun 02, 2022 | 57.23 | 57.44 | 56.43 | 57.25 | 2,289,291 | -0.12(-0.20%) |