Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.66 | 75.02 | 72.61 | 75.02 | 9,771,035 | +1.86(+2.54%) |
Apr 27, 2023 | 70.39 | 73.31 | 70.28 | 73.16 | 13,139,306 | +4.04(+5.85%) |
Apr 26, 2023 | 70.34 | 70.87 | 68.79 | 69.11 | 12,769,515 | -0.92(-1.31%) |
Apr 25, 2023 | 72.43 | 72.69 | 69.96 | 70.03 | 11,453,958 | -3.46(-4.71%) |
Apr 24, 2023 | 73.16 | 73.75 | 72.42 | 73.49 | 7,861,953 | +0.21(+0.28%) |
Apr 21, 2023 | 73.26 | 73.55 | 72.22 | 73.29 | 9,176,983 | +0.13(+0.18%) |
Apr 20, 2023 | 72.82 | 74.17 | 72.32 | 73.16 | 11,889,964 | -1.34(-1.80%) |
Apr 19, 2023 | 73.43 | 74.97 | 73.39 | 74.50 | 11,149,192 | +0.00(+0.00%) |
Apr 18, 2023 | 75.26 | 75.32 | 73.73 | 74.50 | 9,446,039 | +0.10(+0.13%) |
Apr 17, 2023 | 73.53 | 74.44 | 72.85 | 74.40 | 10,355,057 | +0.74(+1.01%) |
Apr 14, 2023 | 73.81 | 75.02 | 72.31 | 73.66 | 11,858,771 | -0.48(-0.65%) |
Apr 13, 2023 | 71.98 | 74.38 | 71.71 | 74.15 | 10,539,870 | +2.70(+3.78%) |
Apr 12, 2023 | 73.43 | 73.58 | 71.10 | 71.45 | 17,896,790 | -0.82(-1.14%) |
Apr 11, 2023 | 72.57 | 73.07 | 71.89 | 72.27 | 8,691,429 | -0.02(-0.03%) |
Apr 10, 2023 | 70.68 | 72.32 | 70.35 | 72.29 | 9,666,162 | +0.25(+0.34%) |
Apr 06, 2023 | 70.83 | 72.22 | 70.23 | 72.04 | 10,685,736 | +0.74(+1.04%) |
Apr 05, 2023 | 71.44 | 71.88 | 70.40 | 71.30 | 11,281,073 | -0.64(-0.89%) |
Apr 04, 2023 | 73.51 | 73.66 | 71.15 | 71.94 | 14,122,707 | -1.18(-1.61%) |
Apr 03, 2023 | 72.05 | 73.37 | 71.81 | 73.12 | 12,308,799 | +0.76(+1.05%) |
Mar 31, 2023 | 69.91 | 72.49 | 69.85 | 72.36 | 10,833,844 | +2.92(+4.20%) |
Mar 30, 2023 | 69.68 | 69.80 | 68.47 | 69.44 | 13,203,140 | +1.11(+1.62%) |
Mar 29, 2023 | 67.61 | 68.45 | 67.00 | 68.33 | 11,524,776 | +2.86(+4.36%) |
Mar 28, 2023 | 65.56 | 65.91 | 64.51 | 65.47 | 10,907,763 | -0.43(-0.65%) |
Mar 27, 2023 | 66.75 | 67.14 | 65.46 | 65.90 | 11,942,904 | +0.34(+0.51%) |
Mar 24, 2023 | 63.69 | 65.63 | 62.46 | 65.56 | 14,255,889 | +1.27(+1.97%) |
Mar 23, 2023 | 65.29 | 67.34 | 63.00 | 64.30 | 18,608,170 | +0.35(+0.54%) |
Mar 22, 2023 | 67.23 | 69.13 | 63.86 | 63.95 | 16,769,679 | -3.37(-5.01%) |
Mar 21, 2023 | 66.53 | 67.59 | 65.68 | 67.32 | 11,043,593 | +2.55(+3.94%) |
Mar 20, 2023 | 63.35 | 65.00 | 63.02 | 64.77 | 14,421,982 | +1.73(+2.75%) |
Mar 17, 2023 | 64.65 | 65.17 | 62.28 | 63.04 | 19,917,940 | -2.26(-3.45%) |
Mar 16, 2023 | 60.91 | 65.46 | 60.63 | 65.29 | 24,232,688 | +3.11(+5.00%) |
Mar 15, 2023 | 60.41 | 62.21 | 59.39 | 62.18 | 31,719,978 | -1.07(-1.70%) |
Mar 14, 2023 | 62.76 | 64.13 | 61.11 | 63.25 | 19,053,386 | +2.90(+4.80%) |
Mar 13, 2023 | 58.70 | 62.73 | 58.16 | 60.36 | 23,120,746 | -0.30(-0.49%) |
Mar 10, 2023 | 63.11 | 64.15 | 59.86 | 60.65 | 29,066,492 | -2.80(-4.41%) |
Mar 09, 2023 | 67.55 | 68.44 | 62.88 | 63.45 | 19,733,584 | -3.72(-5.54%) |
Mar 08, 2023 | 66.93 | 67.59 | 66.01 | 67.17 | 17,504,764 | +0.29(+0.43%) |
Mar 07, 2023 | 70.04 | 70.22 | 66.54 | 66.89 | 18,260,200 | -3.25(-4.63%) |
Mar 06, 2023 | 70.43 | 71.67 | 69.91 | 70.14 | 12,227,022 | +0.21(+0.30%) |
Mar 03, 2023 | 67.75 | 70.13 | 67.37 | 69.93 | 16,763,824 | +3.14(+4.70%) |
Mar 02, 2023 | 64.28 | 67.25 | 64.11 | 66.79 | 16,497,692 | +1.38(+2.11%) |
Mar 01, 2023 | 65.67 | 66.32 | 64.65 | 65.41 | 20,140,728 | -0.70(-1.06%) |
Feb 28, 2023 | 66.62 | 67.63 | 66.06 | 66.11 | 13,632,545 | -0.73(-1.09%) |
Feb 27, 2023 | 67.97 | 68.66 | 66.40 | 66.84 | 12,803,972 | +0.63(+0.95%) |
Feb 24, 2023 | 65.72 | 66.68 | 64.82 | 66.21 | 19,384,302 | -2.23(-3.25%) |
Feb 23, 2023 | 68.93 | 69.25 | 66.23 | 68.43 | 15,998,376 | +0.97(+1.45%) |
Feb 22, 2023 | 67.93 | 68.76 | 66.69 | 67.46 | 23,018,268 | -0.28(-0.41%) |
Feb 21, 2023 | 69.84 | 70.41 | 67.59 | 67.73 | 15,500,164 | -4.35(-6.04%) |
Feb 17, 2023 | 71.52 | 72.23 | 70.37 | 72.09 | 12,103,318 | -0.64(-0.88%) |
Feb 16, 2023 | 73.00 | 75.26 | 72.63 | 72.73 | 16,208,716 | -3.16(-4.17%) |
Feb 15, 2023 | 73.93 | 75.96 | 73.45 | 75.89 | 14,664,642 | +0.71(+0.94%) |
Feb 14, 2023 | 74.41 | 76.50 | 72.91 | 75.18 | 18,971,742 | -0.11(-0.14%) |
Feb 13, 2023 | 73.13 | 75.38 | 72.85 | 75.29 | 10,973,125 | +2.55(+3.51%) |
Feb 10, 2023 | 71.61 | 72.99 | 71.16 | 72.74 | 10,705,075 | +0.39(+0.54%) |
Feb 09, 2023 | 76.31 | 76.38 | 71.61 | 72.34 | 13,221,545 | -2.01(-2.70%) |
Feb 08, 2023 | 75.68 | 76.45 | 73.91 | 74.35 | 14,511,079 | -2.46(-3.21%) |
Feb 07, 2023 | 73.41 | 77.53 | 72.71 | 76.81 | 16,136,984 | +2.81(+3.79%) |
Feb 06, 2023 | 73.90 | 74.75 | 72.99 | 74.01 | 9,307,767 | -1.36(-1.80%) |
Feb 03, 2023 | 74.97 | 77.97 | 74.65 | 75.37 | 13,583,784 | -2.46(-3.16%) |
Feb 02, 2023 | 76.80 | 78.71 | 75.75 | 77.83 | 16,820,210 | +3.16(+4.23%) |
Feb 01, 2023 | 71.69 | 76.21 | 70.15 | 74.67 | 17,978,296 | +2.33(+3.23%) |
Jan 31, 2023 | 69.59 | 72.37 | 69.39 | 72.33 | 11,022,244 | +2.98(+4.30%) |
Jan 30, 2023 | 70.50 | 71.75 | 69.17 | 69.35 | 11,141,456 | -2.68(-3.72%) |
Jan 27, 2023 | 70.99 | 73.38 | 70.88 | 72.03 | 13,400,086 | +0.48(+0.67%) |
Jan 26, 2023 | 70.77 | 71.68 | 69.17 | 71.55 | 14,129,107 | +2.15(+3.09%) |
Jan 25, 2023 | 67.06 | 69.56 | 65.85 | 69.40 | 16,259,856 | +0.10(+0.14%) |
Jan 24, 2023 | 68.65 | 69.80 | 67.97 | 69.30 | 9,527,779 | -0.22(-0.31%) |
Jan 23, 2023 | 67.54 | 70.57 | 67.05 | 69.52 | 11,181,111 | +2.42(+3.61%) |
Jan 20, 2023 | 64.34 | 67.23 | 63.46 | 67.09 | 9,716,588 | +3.41(+5.35%) |
Jan 19, 2023 | 63.97 | 64.85 | 62.95 | 63.69 | 14,312,321 | -1.43(-2.19%) |
Jan 18, 2023 | 68.98 | 69.55 | 65.02 | 65.12 | 17,053,478 | -3.25(-4.75%) |
Jan 17, 2023 | 68.74 | 69.62 | 67.98 | 68.36 | 9,214,884 | -0.35(-0.52%) |
Jan 13, 2023 | 66.24 | 69.05 | 66.10 | 68.72 | 11,435,829 | +0.71(+1.04%) |
Jan 12, 2023 | 67.86 | 68.80 | 65.72 | 68.01 | 19,132,664 | +0.67(+0.99%) |
Jan 11, 2023 | 65.70 | 67.38 | 65.27 | 67.34 | 12,570,393 | +2.46(+3.79%) |
Jan 10, 2023 | 63.23 | 64.92 | 62.75 | 64.88 | 11,256,916 | +1.30(+2.04%) |
Jan 09, 2023 | 64.80 | 66.42 | 63.48 | 63.58 | 11,942,916 | -0.08(-0.12%) |
Jan 06, 2023 | 61.11 | 64.23 | 59.61 | 63.66 | 18,775,220 | +4.05(+6.79%) |
Jan 05, 2023 | 60.75 | 60.80 | 59.33 | 59.61 | 15,861,953 | -2.15(-3.48%) |
Jan 04, 2023 | 61.49 | 62.78 | 59.97 | 61.76 | 17,362,270 | +1.33(+2.20%) |
Jan 03, 2023 | 62.07 | 63.07 | 58.97 | 60.43 | 18,273,288 | -0.74(-1.21%) |
Dec 30, 2022 | 60.30 | 61.21 | 59.25 | 61.17 | 11,346,916 | -0.49(-0.80%) |
Dec 29, 2022 | 59.94 | 62.14 | 59.70 | 61.66 | 12,164,290 | +3.03(+5.17%) |
Dec 28, 2022 | 60.83 | 61.81 | 58.54 | 58.63 | 14,207,993 | -2.26(-3.70%) |
Dec 27, 2022 | 61.55 | 61.72 | 60.02 | 60.88 | 9,299,355 | -0.70(-1.14%) |
Dec 23, 2022 | 60.09 | 61.68 | 59.29 | 61.58 | 13,105,661 | +0.92(+1.51%) |
Dec 22, 2022 | 61.77 | 61.93 | 57.72 | 60.66 | 22,630,150 | -2.72(-4.29%) |
Dec 21, 2022 | 61.96 | 63.94 | 61.67 | 63.38 | 15,890,834 | +2.71(+4.46%) |
Dec 20, 2022 | 60.04 | 61.47 | 59.40 | 60.67 | 14,782,549 | +0.21(+0.35%) |
Dec 19, 2022 | 62.15 | 62.28 | 59.60 | 60.46 | 12,314,241 | -1.55(-2.50%) |
Dec 16, 2022 | 63.01 | 63.68 | 60.94 | 62.02 | 16,480,038 | -2.35(-3.65%) |
Dec 15, 2022 | 66.82 | 67.29 | 63.45 | 64.37 | 17,936,746 | -5.16(-7.42%) |
Dec 14, 2022 | 70.67 | 72.84 | 67.86 | 69.53 | 17,266,096 | -1.33(-1.87%) |
Dec 13, 2022 | 75.25 | 75.31 | 69.39 | 70.85 | 23,034,518 | +1.56(+2.26%) |
Dec 12, 2022 | 66.86 | 69.33 | 66.52 | 69.29 | 8,449,144 | +2.79(+4.20%) |
Dec 09, 2022 | 67.32 | 68.70 | 66.41 | 66.50 | 10,867,725 | -1.54(-2.27%) |
Dec 08, 2022 | 67.47 | 68.60 | 66.63 | 68.04 | 16,832,012 | +1.57(+2.37%) |
Dec 07, 2022 | 66.36 | 67.77 | 65.90 | 66.47 | 16,739,370 | -0.43(-0.65%) |
Dec 06, 2022 | 69.79 | 70.10 | 65.72 | 66.90 | 14,361,589 | -3.03(-4.33%) |
Dec 05, 2022 | 72.34 | 72.85 | 69.14 | 69.93 | 12,742,922 | -3.97(-5.37%) |
Dec 02, 2022 | 71.34 | 74.44 | 71.31 | 73.90 | 13,950,489 | -0.35(-0.48%) |
Dec 01, 2022 | 75.06 | 75.70 | 72.79 | 74.25 | 13,983,279 | -0.04(-0.05%) |
Nov 30, 2022 | 68.12 | 74.37 | 67.08 | 74.29 | 15,784,542 | +6.27(+9.22%) |
Nov 29, 2022 | 68.42 | 69.07 | 67.01 | 68.02 | 10,591,130 | -0.38(-0.56%) |
Nov 28, 2022 | 70.08 | 71.00 | 67.94 | 68.40 | 9,668,347 | -3.42(-4.76%) |
Nov 25, 2022 | 71.58 | 72.15 | 71.42 | 71.82 | 4,060,419 | -0.05(-0.07%) |
Nov 23, 2022 | 70.42 | 72.19 | 70.28 | 71.87 | 13,097,497 | +1.23(+1.74%) |
Nov 22, 2022 | 68.86 | 70.72 | 68.16 | 70.65 | 11,177,253 | +2.74(+4.04%) |
Nov 21, 2022 | 67.95 | 68.53 | 66.87 | 67.90 | 8,577,810 | -0.82(-1.19%) |
Nov 18, 2022 | 69.56 | 69.59 | 67.12 | 68.72 | 12,222,022 | +0.94(+1.39%) |
Nov 17, 2022 | 65.82 | 68.15 | 65.65 | 67.78 | 13,594,595 | -0.73(-1.06%) |
Nov 16, 2022 | 69.19 | 69.66 | 68.10 | 68.50 | 13,988,927 | -1.57(-2.24%) |
Nov 15, 2022 | 71.41 | 72.04 | 67.99 | 70.08 | 18,898,670 | +1.73(+2.53%) |
Nov 14, 2022 | 69.14 | 71.01 | 68.19 | 68.35 | 11,884,392 | -1.82(-2.59%) |
Nov 11, 2022 | 68.65 | 70.59 | 67.59 | 70.16 | 17,081,004 | +2.01(+2.96%) |
Nov 10, 2022 | 65.06 | 68.35 | 63.94 | 68.15 | 18,711,916 | +9.57(+16.34%) |
Nov 09, 2022 | 61.37 | 61.99 | 58.29 | 58.58 | 14,787,346 | -3.87(-6.20%) |
Nov 08, 2022 | 61.99 | 63.94 | 60.36 | 62.45 | 17,318,780 | +1.00(+1.63%) |
Nov 07, 2022 | 60.37 | 61.74 | 59.35 | 61.45 | 10,860,309 | +1.72(+2.88%) |
Nov 04, 2022 | 60.05 | 60.92 | 56.80 | 59.73 | 20,991,232 | +2.45(+4.27%) |
Nov 03, 2022 | 57.54 | 58.81 | 56.25 | 57.28 | 15,743,910 | -1.91(-3.22%) |
Nov 02, 2022 | 63.67 | 59.12 | 59.19 | 21,287,790 | -4.84(-7.55%) | |
Nov 01, 2022 | 66.82 | 66.94 | 63.39 | 64.02 | 13,217,528 | -0.85(-1.30%) |
Oct 31, 2022 | 64.96 | 65.99 | 64.37 | 64.87 | 14,130,032 | -1.43(-2.16%) |
Oct 28, 2022 | 61.84 | 66.56 | 61.76 | 66.30 | 16,907,722 | +4.37(+7.06%) |
Oct 27, 2022 | 63.47 | 64.42 | 61.61 | 61.93 | 14,308,370 | -1.05(-1.67%) |
Oct 26, 2022 | 62.78 | 65.77 | 62.63 | 62.98 | 19,795,606 | -1.47(-2.29%) |
Oct 25, 2022 | 61.46 | 64.60 | 61.43 | 64.45 | 18,943,972 | +2.96(+4.81%) |
Oct 24, 2022 | 60.08 | 62.07 | 58.74 | 61.50 | 19,889,354 | +2.19(+3.70%) |
Oct 21, 2022 | 55.20 | 59.57 | 54.46 | 59.30 | 20,329,862 | +3.95(+7.14%) |
Oct 20, 2022 | 56.53 | 58.67 | 54.94 | 55.35 | 15,546,488 | -1.48(-2.61%) |
Oct 19, 2022 | 56.98 | 58.35 | 55.39 | 56.84 | 16,721,667 | -1.14(-1.97%) |
Oct 18, 2022 | 59.87 | 59.99 | 56.37 | 57.98 | 25,755,254 | +1.96(+3.49%) |
Oct 17, 2022 | 54.86 | 56.56 | 54.82 | 56.02 | 13,579,488 | +3.95(+7.59%) |
Oct 14, 2022 | 57.06 | 57.85 | 51.78 | 52.07 | 19,143,432 | -3.80(-6.81%) |
Oct 13, 2022 | 48.64 | 56.58 | 48.13 | 55.87 | 25,903,320 | +4.01(+7.73%) |
Oct 12, 2022 | 52.55 | 53.26 | 51.73 | 51.86 | 12,868,872 | -0.50(-0.96%) |
Oct 11, 2022 | 52.60 | 54.71 | 51.45 | 52.36 | 18,520,460 | -1.12(-2.09%) |
Oct 10, 2022 | 55.18 | 55.28 | 52.33 | 53.49 | 16,217,661 | -1.19(-2.18%) |
Oct 07, 2022 | 57.60 | 57.78 | 53.77 | 54.67 | 17,244,224 | -4.99(-8.37%) |
Oct 06, 2022 | 60.89 | 62.40 | 59.40 | 59.67 | 15,745,463 | -1.92(-3.11%) |
Oct 05, 2022 | 59.79 | 62.78 | 58.60 | 61.58 | 20,832,930 | -0.41(-0.67%) |
Oct 04, 2022 | 59.44 | 62.04 | 59.43 | 62.00 | 16,272,490 | +5.23(+9.21%) |
Oct 03, 2022 | 54.42 | 57.66 | 53.52 | 56.77 | 16,735,158 | +4.11(+7.80%) |
Sep 30, 2022 | 54.79 | 56.61 | 52.60 | 52.66 | 20,215,810 | -2.55(-4.61%) |
Sep 29, 2022 | 57.17 | 57.30 | 53.76 | 55.21 | 19,907,406 | -3.72(-6.31%) |
Sep 28, 2022 | 56.11 | 59.76 | 55.30 | 58.92 | 19,800,494 | +3.20(+5.75%) |
Sep 27, 2022 | 57.92 | 58.93 | 54.53 | 55.72 | 20,695,580 | -0.42(-0.75%) |
Sep 26, 2022 | 57.10 | 58.90 | 55.52 | 56.14 | 18,242,218 | -1.74(-3.01%) |
Sep 23, 2022 | 59.17 | 59.17 | 55.59 | 57.88 | 17,496,430 | -3.08(-5.05%) |
Sep 22, 2022 | 62.12 | 62.67 | 60.57 | 60.95 | 13,759,239 | -1.62(-2.59%) |
Sep 21, 2022 | 67.08 | 68.71 | 62.56 | 62.58 | 15,471,941 | -3.48(-5.27%) |
Sep 20, 2022 | 66.53 | 67.08 | 64.51 | 66.06 | 11,027,405 | -2.30(-3.36%) |
Sep 19, 2022 | 65.09 | 68.39 | 65.08 | 68.36 | 8,161,900 | +1.55(+2.32%) |
Sep 16, 2022 | 66.06 | 67.21 | 65.02 | 66.80 | 12,295,057 | -1.68(-2.45%) |
Sep 15, 2022 | 69.97 | 71.60 | 67.72 | 68.48 | 12,427,164 | -2.44(-3.44%) |
Sep 14, 2022 | 70.81 | 71.74 | 69.04 | 70.92 | 7,146,166 | +0.73(+1.04%) |
Sep 13, 2022 | 75.24 | 75.99 | 69.42 | 70.19 | 11,328,625 | -10.43(-12.93%) |
Sep 12, 2022 | 79.39 | 81.10 | 79.22 | 80.62 | 7,903,970 | +2.50(+3.20%) |
Sep 09, 2022 | 76.03 | 78.65 | 75.82 | 78.12 | 8,636,230 | +3.43(+4.59%) |
Sep 08, 2022 | 71.87 | 74.95 | 71.22 | 74.69 | 11,460,089 | +1.45(+1.99%) |
Sep 07, 2022 | 69.33 | 73.70 | 69.24 | 73.24 | 10,490,795 | +3.74(+5.39%) |
Sep 06, 2022 | 70.81 | 71.35 | 68.28 | 69.50 | 12,198,642 | -0.80(-1.13%) |
Sep 02, 2022 | 74.81 | 75.55 | 69.29 | 70.29 | 12,478,374 | -2.41(-3.31%) |
Sep 01, 2022 | 70.73 | 72.87 | 69.19 | 72.70 | 11,772,117 | +0.74(+1.02%) |
Aug 31, 2022 | 74.68 | 75.41 | 71.96 | 71.96 | 9,579,847 | -1.76(-2.39%) |
Aug 30, 2022 | 76.98 | 77.08 | 72.48 | 73.72 | 10,706,635 | -2.57(-3.36%) |
Aug 29, 2022 | 76.04 | 78.12 | 75.43 | 76.29 | 8,183,714 | -1.57(-2.02%) |
Aug 26, 2022 | 86.61 | 86.92 | 77.82 | 77.86 | 11,223,240 | -8.78(-10.13%) |
Aug 25, 2022 | 84.08 | 86.70 | 83.42 | 86.64 | 7,006,602 | +3.50(+4.21%) |
Aug 24, 2022 | 82.25 | 84.04 | 81.80 | 83.14 | 6,136,294 | +0.73(+0.88%) |
Aug 23, 2022 | 82.71 | 84.25 | 82.05 | 82.41 | 5,868,967 | -0.63(-0.76%) |
Aug 22, 2022 | 85.41 | 85.46 | 82.43 | 83.04 | 8,460,403 | -5.49(-6.21%) |
Aug 19, 2022 | 90.44 | 90.60 | 87.99 | 88.53 | 8,257,875 | -3.78(-4.10%) |
Aug 18, 2022 | 91.63 | 92.81 | 90.81 | 92.32 | 5,671,207 | +0.69(+0.75%) |
Aug 17, 2022 | 91.11 | 93.45 | 90.19 | 91.63 | 8,792,893 | -1.95(-2.08%) |
Aug 16, 2022 | 92.31 | 94.89 | 91.74 | 93.57 | 8,201,483 | +0.54(+0.58%) |
Aug 15, 2022 | 90.40 | 93.38 | 90.35 | 93.03 | 7,189,083 | +1.17(+1.27%) |
Aug 12, 2022 | 88.75 | 91.97 | 88.13 | 91.86 | 6,608,667 | +4.33(+4.95%) |
Aug 11, 2022 | 89.39 | 90.63 | 87.04 | 87.53 | 7,949,555 | +0.03(+0.03%) |
Aug 10, 2022 | 86.77 | 87.64 | 85.59 | 87.50 | 8,291,897 | +5.14(+6.24%) |
Aug 09, 2022 | 82.89 | 83.21 | 81.67 | 82.36 | 5,671,798 | -1.05(-1.26%) |
Aug 08, 2022 | 84.73 | 86.19 | 82.67 | 83.41 | 6,651,214 | -0.19(-0.22%) |
Aug 05, 2022 | 81.38 | 84.09 | 81.32 | 83.60 | 7,745,245 | -0.51(-0.61%) |
Aug 04, 2022 | 84.28 | 84.71 | 83.10 | 84.11 | 6,895,543 | -0.24(-0.28%) |
Aug 03, 2022 | 81.85 | 85.07 | 81.70 | 84.35 | 7,471,305 | +3.75(+4.66%) |
Aug 02, 2022 | 81.19 | 83.53 | 79.80 | 80.59 | 7,924,899 | -1.63(-1.98%) |
Aug 01, 2022 | 81.21 | 83.79 | 80.77 | 82.22 | 10,032,182 | -0.80(-0.96%) |
Jul 29, 2022 | 80.36 | 83.55 | 79.88 | 83.02 | 10,066,777 | +3.58(+4.50%) |
Jul 28, 2022 | 77.09 | 79.90 | 74.95 | 79.44 | 12,467,685 | +2.81(+3.67%) |
Jul 27, 2022 | 72.99 | 77.62 | 72.82 | 76.63 | 9,939,839 | +5.53(+7.78%) |
Jul 26, 2022 | 72.77 | 72.88 | 70.58 | 71.10 | 11,449,037 | -2.59(-3.52%) |
Jul 25, 2022 | 73.82 | 74.23 | 72.40 | 73.69 | 9,578,854 | +0.18(+0.24%) |
Jul 22, 2022 | 75.64 | 76.36 | 72.14 | 73.52 | 9,023,050 | -2.03(-2.69%) |
Jul 21, 2022 | 72.99 | 75.61 | 71.61 | 75.55 | 8,994,221 | +2.21(+3.02%) |
Jul 20, 2022 | 72.07 | 74.19 | 71.32 | 73.34 | 12,583,810 | +1.37(+1.90%) |
Jul 19, 2022 | 68.74 | 72.31 | 68.40 | 71.97 | 10,259,268 | +5.31(+7.96%) |
Jul 18, 2022 | 69.98 | 70.40 | 65.92 | 66.67 | 8,324,962 | -1.68(-2.46%) |
Jul 15, 2022 | 67.03 | 68.38 | 65.94 | 68.35 | 10,078,642 | +3.72(+5.76%) |
Jul 14, 2022 | 62.48 | 64.96 | 61.09 | 64.62 | 13,007,854 | -0.48(-0.74%) |
Jul 13, 2022 | 63.19 | 66.72 | 62.93 | 65.10 | 12,076,701 | -1.13(-1.71%) |
Jul 12, 2022 | 67.69 | 69.00 | 65.20 | 66.23 | 8,166,945 | -1.80(-2.64%) |
Jul 11, 2022 | 68.89 | 69.42 | 67.60 | 68.03 | 7,031,005 | -2.37(-3.36%) |
Jul 08, 2022 | 69.64 | 71.48 | 68.78 | 70.40 | 10,795,453 | -0.19(-0.26%) |
Jul 07, 2022 | 68.58 | 71.05 | 68.58 | 70.59 | 8,211,481 | +2.98(+4.40%) |
Jul 06, 2022 | 66.98 | 68.96 | 65.68 | 67.61 | 10,996,041 | +0.72(+1.07%) |
Jul 05, 2022 | 63.72 | 66.94 | 62.17 | 66.89 | 11,690,124 | +0.38(+0.58%) |
Jul 01, 2022 | 64.13 | 66.78 | 62.74 | 66.51 | 10,676,430 | +2.04(+3.17%) |
Jun 30, 2022 | 64.06 | 66.30 | 62.07 | 64.46 | 12,844,885 | -1.76(-2.66%) |
Jun 29, 2022 | 66.67 | 67.18 | 65.16 | 66.22 | 9,440,159 | -0.21(-0.31%) |
Jun 28, 2022 | 71.53 | 73.16 | 66.27 | 66.43 | 15,002,672 | -4.28(-6.05%) |
Jun 27, 2022 | 72.03 | 72.19 | 70.04 | 70.70 | 8,434,387 | -0.74(-1.03%) |
Jun 24, 2022 | 67.05 | 71.48 | 66.98 | 71.44 | 9,440,140 | +6.19(+9.49%) |
Jun 23, 2022 | 64.59 | 65.68 | 62.66 | 65.25 | 11,617,018 | +1.84(+2.90%) |
Jun 22, 2022 | 61.51 | 65.64 | 61.26 | 63.41 | 10,222,041 | -0.32(-0.50%) |
Jun 21, 2022 | 62.25 | 64.50 | 62.21 | 63.73 | 8,988,466 | +4.37(+7.36%) |
Jun 17, 2022 | 59.16 | 61.01 | 57.53 | 59.36 | 12,333,066 | +0.23(+0.38%) |
Jun 16, 2022 | 60.97 | 61.17 | 57.62 | 59.13 | 12,647,451 | -6.29(-9.62%) |
Jun 15, 2022 | 64.58 | 67.85 | 61.91 | 65.43 | 13,624,555 | +2.57(+4.09%) |
Jun 14, 2022 | 64.33 | 64.94 | 61.13 | 62.85 | 12,960,052 | -0.60(-0.94%) |
Jun 13, 2022 | 66.08 | 67.14 | 62.44 | 63.45 | 13,636,138 | -8.17(-11.40%) |
Jun 10, 2022 | 74.59 | 75.10 | 71.53 | 71.62 | 10,392,504 | -6.85(-8.73%) |
Jun 09, 2022 | 83.29 | 84.78 | 78.40 | 78.47 | 9,717,658 | -6.03(-7.13%) |
Jun 08, 2022 | 86.19 | 87.39 | 83.96 | 84.50 | 6,818,202 | -2.82(-3.23%) |
Jun 07, 2022 | 82.64 | 87.64 | 82.31 | 87.32 | 7,024,445 | +2.46(+2.90%) |
Jun 06, 2022 | 86.78 | 87.90 | 84.16 | 84.85 | 7,145,784 | +0.68(+0.80%) |
Jun 03, 2022 | 85.35 | 86.39 | 83.51 | 84.18 | 8,606,778 | -4.31(-4.87%) |
Jun 02, 2022 | 83.69 | 88.56 | 82.18 | 88.49 | 9,427,830 | +4.68(+5.59%) |
Jun 01, 2022 | 87.25 | 87.92 | 82.11 | 83.80 | 12,397,253 | -2.04(-2.38%) |
May 31, 2022 | 86.21 | 88.08 | 84.03 | 85.85 | 9,526,576 | -1.53(-1.75%) |
May 27, 2022 | 82.94 | 87.43 | 82.81 | 87.38 | 9,265,831 | +6.06(+7.45%) |
May 26, 2022 | 77.54 | 82.38 | 77.43 | 81.32 | 10,454,311 | +4.48(+5.83%) |
May 25, 2022 | 73.87 | 77.96 | 73.66 | 76.84 | 9,777,859 | +2.03(+2.72%) |
May 24, 2022 | 74.02 | 75.53 | 70.79 | 74.81 | 10,159,191 | -1.73(-2.26%) |
May 23, 2022 | 74.30 | 77.00 | 72.91 | 76.54 | 8,875,109 | +4.04(+5.58%) |
May 20, 2022 | 74.54 | 74.84 | 67.42 | 72.49 | 14,515,461 | +0.14(+0.19%) |
May 19, 2022 | 71.85 | 75.05 | 71.10 | 72.36 | 12,283,550 | -1.49(-2.02%) |
May 18, 2022 | 80.98 | 81.14 | 73.01 | 73.85 | 11,371,828 | -10.00(-11.93%) |
May 17, 2022 | 82.89 | 84.08 | 80.56 | 83.85 | 9,517,869 | +4.74(+5.99%) |
May 16, 2022 | 79.04 | 81.41 | 77.59 | 79.11 | 9,165,082 | -0.85(-1.07%) |
May 13, 2022 | 77.20 | 80.90 | 76.57 | 79.97 | 12,419,755 | +5.27(+7.06%) |
May 12, 2022 | 73.02 | 76.68 | 70.61 | 74.69 | 15,353,225 | -0.30(-0.41%) |
May 11, 2022 | 78.11 | 81.65 | 74.50 | 75.00 | 14,376,050 | -3.67(-4.67%) |
May 10, 2022 | 81.97 | 82.84 | 76.23 | 78.67 | 13,514,566 | +0.41(+0.53%) |
May 09, 2022 | 82.60 | 83.38 | 77.19 | 78.26 | 12,962,751 | -8.35(-9.65%) |
May 06, 2022 | 86.39 | 88.74 | 82.95 | 86.61 | 13,270,011 | -1.47(-1.67%) |
May 05, 2022 | 95.49 | 95.58 | 85.16 | 88.08 | 17,630,384 | -10.50(-10.65%) |
May 04, 2022 | 90.86 | 99.03 | 88.64 | 98.59 | 15,540,649 | +8.19(+9.06%) |
May 03, 2022 | 89.49 | 92.03 | 88.44 | 90.40 | 11,224,004 | +1.26(+1.41%) |