Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 72.82 | 73.20 | 72.49 | 73.13 | 8,493,925 | +0.58(+0.80%) |
May 30, 2023 | 72.73 | 73.06 | 72.25 | 72.55 | 5,300,579 | -0.72(-0.99%) |
May 26, 2023 | 74.14 | 74.73 | 73.20 | 73.27 | 5,722,475 | -0.53(-0.72%) |
May 25, 2023 | 73.63 | 74.31 | 72.48 | 73.80 | 8,541,626 | -1.33(-1.77%) |
May 24, 2023 | 75.20 | 75.33 | 74.27 | 75.13 | 6,169,498 | +0.45(+0.60%) |
May 23, 2023 | 74.71 | 75.61 | 74.23 | 74.69 | 4,779,627 | -0.04(-0.05%) |
May 22, 2023 | 75.37 | 75.89 | 74.52 | 74.73 | 3,745,132 | -0.21(-0.29%) |
May 19, 2023 | 74.88 | 75.68 | 74.75 | 74.94 | 5,996,531 | +0.60(+0.81%) |
May 18, 2023 | 74.97 | 75.13 | 73.53 | 74.34 | 5,315,516 | -0.57(-0.76%) |
May 17, 2023 | 74.27 | 75.11 | 73.23 | 74.91 | 5,794,030 | +0.47(+0.63%) |
May 16, 2023 | 75.82 | 75.82 | 74.28 | 74.44 | 6,065,244 | -0.06(-0.08%) |
May 15, 2023 | 74.20 | 74.52 | 73.97 | 74.50 | 2,865,263 | +0.20(+0.27%) |
May 12, 2023 | 74.87 | 75.16 | 74.05 | 74.30 | 3,702,461 | -0.50(-0.67%) |
May 11, 2023 | 74.29 | 74.86 | 73.61 | 74.80 | 5,390,597 | +0.56(+0.76%) |
May 10, 2023 | 74.87 | 74.93 | 73.34 | 74.24 | 5,906,540 | -0.66(-0.88%) |
May 09, 2023 | 74.43 | 75.35 | 74.42 | 74.90 | 4,783,591 | +0.20(+0.27%) |
May 08, 2023 | 75.67 | 75.71 | 74.26 | 74.70 | 4,022,806 | -1.10(-1.45%) |
May 05, 2023 | 74.85 | 75.88 | 74.35 | 75.80 | 4,854,146 | +1.17(+1.57%) |
May 04, 2023 | 75.67 | 75.73 | 74.53 | 74.63 | 4,801,659 | -0.88(-1.17%) |
May 03, 2023 | 76.50 | 76.89 | 75.20 | 75.51 | 5,321,134 | -0.94(-1.23%) |
May 02, 2023 | 77.49 | 77.98 | 76.12 | 76.46 | 5,942,263 | -0.93(-1.20%) |
May 01, 2023 | 78.39 | 78.46 | 77.18 | 77.39 | 5,851,176 | -0.75(-0.96%) |
Apr 28, 2023 | 78.43 | 78.75 | 76.11 | 78.14 | 11,370,852 | -1.27(-1.60%) |
Apr 27, 2023 | 79.59 | 79.71 | 78.33 | 79.41 | 9,109,782 | -0.18(-0.23%) |
Apr 26, 2023 | 80.07 | 80.23 | 78.79 | 79.59 | 4,857,621 | -1.79(-2.20%) |
Apr 25, 2023 | 82.64 | 82.77 | 81.26 | 81.38 | 5,658,849 | -1.03(-1.25%) |
Apr 24, 2023 | 82.33 | 83.04 | 82.20 | 82.41 | 6,976,405 | +0.12(+0.15%) |
Apr 21, 2023 | 80.67 | 82.58 | 80.55 | 82.28 | 8,458,513 | +1.76(+2.18%) |
Apr 20, 2023 | 79.60 | 80.67 | 79.55 | 80.52 | 6,236,668 | +0.57(+0.71%) |
Apr 19, 2023 | 79.33 | 80.13 | 79.26 | 79.95 | 3,274,416 | +0.32(+0.41%) |
Apr 18, 2023 | 79.59 | 79.77 | 78.86 | 79.63 | 4,507,319 | +0.12(+0.16%) |
Apr 17, 2023 | 79.28 | 79.59 | 78.92 | 79.51 | 4,676,195 | +0.62(+0.78%) |
Apr 14, 2023 | 78.92 | 79.12 | 77.91 | 78.89 | 5,141,264 | -0.26(-0.32%) |
Apr 13, 2023 | 77.90 | 79.21 | 77.87 | 79.15 | 4,444,902 | +1.05(+1.34%) |
Apr 12, 2023 | 78.86 | 79.12 | 77.69 | 78.10 | 5,414,943 | -0.35(-0.45%) |
Apr 11, 2023 | 78.47 | 78.99 | 78.18 | 78.45 | 3,860,668 | -0.06(-0.07%) |
Apr 10, 2023 | 79.36 | 79.36 | 78.24 | 78.51 | 3,749,714 | -0.73(-0.92%) |
Apr 06, 2023 | 79.91 | 80.63 | 79.14 | 79.24 | 3,923,399 | -0.27(-0.33%) |
Apr 05, 2023 | 78.22 | 79.57 | 77.89 | 79.51 | 4,855,561 | +1.45(+1.86%) |
Apr 04, 2023 | 79.04 | 79.32 | 77.76 | 78.05 | 4,724,754 | -1.06(-1.35%) |
Apr 03, 2023 | 78.82 | 79.65 | 78.55 | 79.12 | 5,348,608 | +0.26(+0.33%) |
Mar 31, 2023 | 77.60 | 79.02 | 77.17 | 78.86 | 7,507,712 | +1.44(+1.87%) |
Mar 30, 2023 | 77.73 | 77.84 | 77.04 | 77.42 | 4,021,937 | +0.15(+0.20%) |
Mar 29, 2023 | 77.23 | 77.91 | 76.92 | 77.26 | 5,754,302 | +0.30(+0.40%) |
Mar 28, 2023 | 76.00 | 77.09 | 75.84 | 76.96 | 4,371,441 | +1.32(+1.75%) |
Mar 27, 2023 | 76.40 | 76.98 | 75.48 | 75.64 | 4,676,552 | -0.40(-0.53%) |
Mar 24, 2023 | 75.02 | 76.42 | 74.45 | 76.04 | 5,057,533 | +1.18(+1.57%) |
Mar 23, 2023 | 73.93 | 75.02 | 73.79 | 74.86 | 5,276,975 | +0.90(+1.22%) |
Mar 22, 2023 | 75.18 | 75.45 | 73.91 | 73.96 | 5,165,388 | -1.29(-1.72%) |
Mar 21, 2023 | 75.59 | 76.08 | 74.47 | 75.25 | 4,992,105 | -0.28(-0.36%) |
Mar 20, 2023 | 73.86 | 75.73 | 73.78 | 75.52 | 4,916,194 | +2.04(+2.78%) |
Mar 17, 2023 | 75.81 | 75.81 | 72.73 | 73.48 | 17,705,076 | -2.41(-3.18%) |
Mar 16, 2023 | 75.26 | 76.01 | 74.54 | 75.89 | 7,653,595 | +0.19(+0.25%) |
Mar 15, 2023 | 75.18 | 75.93 | 74.62 | 75.70 | 5,130,087 | -0.11(-0.15%) |
Mar 14, 2023 | 75.12 | 75.95 | 74.44 | 75.82 | 5,784,943 | +0.96(+1.28%) |
Mar 13, 2023 | 73.97 | 76.52 | 73.97 | 74.86 | 7,270,732 | +0.01(+0.01%) |
Mar 10, 2023 | 74.40 | 75.61 | 74.28 | 74.85 | 6,589,390 | +0.52(+0.70%) |
Mar 09, 2023 | 75.86 | 75.98 | 73.71 | 74.33 | 7,966,061 | -1.18(-1.56%) |
Mar 08, 2023 | 75.79 | 76.10 | 75.15 | 75.51 | 4,098,428 | -0.08(-0.10%) |
Mar 07, 2023 | 76.54 | 76.54 | 75.26 | 75.58 | 6,492,383 | -0.78(-1.02%) |
Mar 06, 2023 | 76.37 | 76.58 | 75.83 | 76.37 | 4,780,063 | +0.04(+0.05%) |
Mar 03, 2023 | 75.14 | 76.43 | 74.93 | 76.33 | 5,220,858 | +1.37(+1.82%) |
Mar 02, 2023 | 74.86 | 75.23 | 74.58 | 74.96 | 3,759,289 | +0.03(+0.04%) |
Mar 01, 2023 | 75.64 | 75.64 | 74.75 | 74.93 | 5,597,083 | -0.89(-1.17%) |
Feb 28, 2023 | 76.08 | 76.20 | 75.24 | 75.82 | 6,169,806 | -0.34(-0.44%) |
Feb 27, 2023 | 76.41 | 76.55 | 75.87 | 76.16 | 5,236,359 | +0.22(+0.29%) |
Feb 24, 2023 | 77.46 | 77.49 | 75.63 | 75.94 | 6,680,812 | -1.77(-2.28%) |
Feb 23, 2023 | 78.29 | 78.94 | 77.44 | 77.71 | 5,676,917 | -0.90(-1.15%) |
Feb 22, 2023 | 79.68 | 79.79 | 78.18 | 78.62 | 5,296,677 | -1.07(-1.35%) |
Feb 21, 2023 | 79.77 | 80.49 | 79.67 | 79.69 | 6,463,761 | -0.11(-0.14%) |
Feb 17, 2023 | 78.72 | 80.26 | 78.41 | 79.80 | 6,698,126 | +1.29(+1.64%) |
Feb 16, 2023 | 79.38 | 79.80 | 78.49 | 78.51 | 6,118,260 | -1.56(-1.95%) |
Feb 15, 2023 | 80.28 | 80.28 | 79.50 | 80.07 | 5,963,762 | -0.59(-0.74%) |
Feb 14, 2023 | 82.47 | 82.48 | 80.05 | 80.67 | 7,653,474 | -1.70(-2.07%) |
Feb 13, 2023 | 81.63 | 82.68 | 81.34 | 82.37 | 6,161,818 | +0.74(+0.91%) |
Feb 10, 2023 | 80.55 | 81.87 | 80.29 | 81.63 | 5,865,303 | +1.10(+1.37%) |
Feb 09, 2023 | 80.81 | 81.54 | 80.15 | 80.53 | 7,069,843 | -0.13(-0.16%) |
Feb 08, 2023 | 80.40 | 81.00 | 80.30 | 80.66 | 7,836,249 | -0.36(-0.44%) |
Feb 07, 2023 | 81.53 | 81.62 | 80.39 | 81.02 | 7,752,154 | -0.29(-0.36%) |
Feb 06, 2023 | 79.56 | 82.08 | 79.56 | 81.31 | 8,083,608 | +1.75(+2.20%) |
Feb 03, 2023 | 79.70 | 81.88 | 78.73 | 79.56 | 13,650,981 | +2.93(+3.82%) |
Feb 02, 2023 | 77.54 | 77.67 | 75.77 | 76.63 | 11,630,539 | -2.46(-3.11%) |
Feb 01, 2023 | 79.10 | 79.70 | 77.86 | 79.09 | 7,087,786 | +0.06(+0.07%) |
Jan 31, 2023 | 78.63 | 79.28 | 78.36 | 79.03 | 11,193,413 | +0.56(+0.71%) |
Jan 30, 2023 | 78.63 | 78.94 | 77.51 | 78.47 | 7,735,381 | -0.36(-0.45%) |
Jan 27, 2023 | 78.46 | 79.06 | 78.25 | 78.83 | 4,363,682 | +0.10(+0.13%) |
Jan 26, 2023 | 78.86 | 78.91 | 77.78 | 78.73 | 3,900,227 | -0.42(-0.54%) |
Jan 25, 2023 | 79.23 | 79.60 | 78.67 | 79.15 | 4,134,647 | +0.05(+0.06%) |
Jan 24, 2023 | 78.55 | 79.16 | 77.31 | 79.10 | 5,066,682 | +0.74(+0.95%) |
Jan 23, 2023 | 77.92 | 79.44 | 77.60 | 78.36 | 6,025,649 | +0.21(+0.27%) |
Jan 20, 2023 | 78.65 | 78.90 | 77.68 | 78.15 | 17,714,904 | -0.57(-0.73%) |
Jan 19, 2023 | 79.25 | 79.63 | 78.38 | 78.73 | 7,352,244 | -0.11(-0.14%) |
Jan 18, 2023 | 80.05 | 80.15 | 78.71 | 78.84 | 6,770,000 | -1.57(-1.96%) |
Jan 17, 2023 | 81.02 | 81.31 | 80.37 | 80.41 | 6,329,854 | -0.81(-1.00%) |
Jan 13, 2023 | 80.54 | 81.25 | 80.33 | 81.22 | 5,635,384 | +0.52(+0.64%) |
Jan 12, 2023 | 81.44 | 81.52 | 80.10 | 80.71 | 6,386,930 | -1.37(-1.67%) |
Jan 11, 2023 | 82.02 | 82.10 | 80.99 | 82.08 | 6,316,125 | +0.04(+0.05%) |
Jan 10, 2023 | 80.22 | 82.41 | 79.90 | 82.04 | 5,347,327 | +1.92(+2.40%) |
Jan 09, 2023 | 82.64 | 82.76 | 79.98 | 80.12 | 5,773,086 | -2.81(-3.38%) |
Jan 06, 2023 | 81.54 | 83.13 | 81.18 | 82.93 | 6,308,576 | +2.10(+2.60%) |
Jan 05, 2023 | 80.04 | 81.36 | 80.03 | 80.83 | 6,065,589 | +0.33(+0.41%) |
Jan 04, 2023 | 81.16 | 81.25 | 79.97 | 80.50 | 6,067,463 | +0.10(+0.13%) |
Jan 03, 2023 | 80.10 | 81.11 | 79.87 | 80.39 | 6,426,044 | -0.43(-0.54%) |
Dec 30, 2022 | 80.34 | 80.87 | 79.82 | 80.83 | 4,069,024 | +0.56(+0.69%) |
Dec 29, 2022 | 79.94 | 80.56 | 79.66 | 80.27 | 3,679,327 | +0.65(+0.82%) |
Dec 28, 2022 | 80.40 | 80.81 | 79.51 | 79.62 | 3,490,061 | -0.41(-0.52%) |
Dec 27, 2022 | 80.26 | 80.47 | 79.74 | 80.04 | 3,670,333 | +0.24(+0.31%) |
Dec 23, 2022 | 80.23 | 80.26 | 79.35 | 79.79 | 4,201,286 | -0.50(-0.62%) |
Dec 22, 2022 | 80.26 | 80.47 | 79.43 | 80.29 | 4,991,771 | +0.01(+0.01%) |
Dec 21, 2022 | 80.26 | 80.89 | 79.89 | 80.28 | 5,651,308 | +0.47(+0.59%) |
Dec 20, 2022 | 78.75 | 80.27 | 77.02 | 79.81 | 11,681,872 | -1.55(-1.91%) |
Dec 19, 2022 | 80.97 | 81.55 | 80.43 | 81.36 | 6,195,783 | -0.28(-0.35%) |
Dec 16, 2022 | 81.29 | 82.02 | 80.78 | 81.65 | 30,072,162 | +0.13(+0.16%) |
Dec 15, 2022 | 82.90 | 82.95 | 80.39 | 81.52 | 10,513,598 | -1.71(-2.06%) |
Dec 14, 2022 | 82.85 | 84.07 | 82.40 | 83.23 | 9,180,527 | +0.36(+0.43%) |
Dec 13, 2022 | 83.69 | 83.80 | 82.11 | 82.87 | 9,061,433 | +0.20(+0.24%) |
Dec 12, 2022 | 82.03 | 82.69 | 81.64 | 82.67 | 6,391,863 | +0.55(+0.67%) |
Dec 09, 2022 | 83.35 | 83.35 | 81.97 | 82.12 | 8,863,470 | -1.42(-1.70%) |
Dec 08, 2022 | 82.05 | 83.67 | 81.76 | 83.54 | 6,845,694 | +1.57(+1.91%) |
Dec 07, 2022 | 82.20 | 82.68 | 81.58 | 81.97 | 9,490,407 | -0.16(-0.19%) |
Dec 06, 2022 | 82.16 | 82.80 | 81.37 | 82.13 | 7,240,182 | -0.02(-0.02%) |
Dec 05, 2022 | 82.02 | 83.20 | 81.68 | 82.15 | 7,294,701 | -0.98(-1.18%) |
Dec 02, 2022 | 80.96 | 83.17 | 80.82 | 83.13 | 7,207,872 | +1.06(+1.29%) |
Dec 01, 2022 | 82.36 | 83.07 | 81.91 | 82.08 | 8,803,730 | +0.07(+0.08%) |
Nov 30, 2022 | 80.07 | 82.31 | 79.38 | 82.01 | 15,696,807 | +1.93(+2.41%) |
Nov 29, 2022 | 79.84 | 80.18 | 79.09 | 80.08 | 6,591,884 | +0.51(+0.65%) |
Nov 28, 2022 | 81.16 | 82.36 | 79.44 | 79.57 | 9,910,298 | -0.98(-1.22%) |
Nov 25, 2022 | 79.41 | 80.69 | 79.15 | 80.55 | 4,325,545 | +0.78(+0.98%) |
Nov 23, 2022 | 79.43 | 80.25 | 79.38 | 79.76 | 5,012,860 | +0.18(+0.22%) |
Nov 22, 2022 | 79.04 | 80.44 | 78.94 | 79.58 | 7,878,788 | +0.82(+1.04%) |
Nov 21, 2022 | 78.21 | 79.53 | 78.10 | 78.76 | 6,798,288 | +0.68(+0.87%) |
Nov 18, 2022 | 78.09 | 78.49 | 77.49 | 78.08 | 7,792,651 | +0.00(+0.00%) |
Nov 17, 2022 | 77.08 | 78.28 | 77.01 | 78.08 | 6,165,999 | +0.69(+0.89%) |
Nov 16, 2022 | 77.20 | 77.91 | 77.07 | 77.39 | 6,725,864 | -0.11(-0.14%) |
Nov 15, 2022 | 77.63 | 78.10 | 76.55 | 77.50 | 7,624,793 | +0.14(+0.18%) |
Nov 14, 2022 | 76.24 | 78.57 | 75.85 | 77.36 | 8,208,734 | +0.96(+1.26%) |
Nov 11, 2022 | 76.02 | 76.55 | 74.77 | 76.40 | 12,223,090 | -0.73(-0.94%) |
Nov 10, 2022 | 77.97 | 78.25 | 76.16 | 77.13 | 10,062,331 | +0.26(+0.34%) |
Nov 09, 2022 | 77.03 | 78.02 | 76.74 | 76.87 | 11,047,952 | +0.08(+0.11%) |
Nov 08, 2022 | 75.26 | 78.25 | 74.78 | 76.78 | 10,006,930 | +0.72(+0.95%) |
Nov 07, 2022 | 74.28 | 76.15 | 74.24 | 76.06 | 9,625,974 | +1.05(+1.39%) |
Nov 04, 2022 | 73.90 | 75.93 | 73.20 | 75.02 | 9,749,092 | +0.82(+1.11%) |
Nov 03, 2022 | 72.20 | 74.30 | 72.05 | 74.20 | 8,847,033 | +1.48(+2.03%) |
Nov 02, 2022 | 73.00 | 74.70 | 72.66 | 72.72 | 10,479,554 | -1.36(-1.84%) |
Nov 01, 2022 | 73.08 | 74.28 | 72.52 | 74.08 | 11,301,274 | +0.82(+1.12%) |
Oct 31, 2022 | 72.89 | 74.11 | 72.39 | 73.26 | 15,714,621 | -0.76(-1.02%) |
Oct 28, 2022 | 69.43 | 74.33 | 69.09 | 74.02 | 29,628,492 | +8.47(+12.92%) |
Oct 27, 2022 | 66.16 | 66.53 | 65.49 | 65.55 | 9,506,412 | -0.58(-0.88%) |
Oct 26, 2022 | 65.36 | 66.67 | 65.25 | 66.13 | 9,388,797 | +1.14(+1.75%) |
Oct 25, 2022 | 64.28 | 65.09 | 63.94 | 64.99 | 7,187,358 | +0.56(+0.87%) |
Oct 24, 2022 | 63.60 | 64.77 | 63.58 | 64.43 | 7,639,352 | +1.13(+1.78%) |
Oct 21, 2022 | 61.80 | 63.44 | 61.73 | 63.30 | 8,369,223 | +1.52(+2.46%) |
Oct 20, 2022 | 61.78 | 62.13 | 61.35 | 61.78 | 6,837,149 | -0.03(-0.05%) |
Oct 19, 2022 | 62.42 | 62.53 | 61.49 | 61.81 | 7,559,339 | -0.63(-1.02%) |
Oct 18, 2022 | 62.13 | 62.63 | 62.04 | 62.44 | 7,284,662 | +0.46(+0.74%) |
Oct 17, 2022 | 62.41 | 62.50 | 61.57 | 61.98 | 6,209,726 | +0.20(+0.32%) |
Oct 14, 2022 | 62.22 | 62.56 | 61.65 | 61.79 | 8,452,101 | -0.27(-0.44%) |
Oct 13, 2022 | 60.19 | 62.52 | 59.85 | 62.06 | 8,235,939 | +1.00(+1.64%) |
Oct 12, 2022 | 61.49 | 61.97 | 60.98 | 61.06 | 6,860,474 | -0.28(-0.46%) |
Oct 11, 2022 | 60.23 | 61.67 | 60.21 | 61.34 | 7,660,924 | +1.15(+1.91%) |
Oct 10, 2022 | 60.29 | 60.55 | 59.87 | 60.19 | 4,634,400 | +0.16(+0.26%) |
Oct 07, 2022 | 60.36 | 60.78 | 59.72 | 60.03 | 7,200,206 | -0.62(-1.02%) |
Oct 06, 2022 | 60.59 | 61.03 | 60.33 | 60.65 | 6,021,208 | -0.47(-0.76%) |
Oct 05, 2022 | 60.43 | 61.60 | 60.12 | 61.11 | 6,213,806 | +0.13(+0.21%) |
Oct 04, 2022 | 59.84 | 61.03 | 59.39 | 60.98 | 12,814,869 | +2.79(+4.80%) |
Oct 03, 2022 | 58.27 | 58.43 | 57.37 | 58.19 | 8,667,998 | +0.59(+1.02%) |
Sep 30, 2022 | 58.98 | 59.37 | 57.53 | 57.60 | 9,418,769 | -1.29(-2.19%) |
Sep 29, 2022 | 59.60 | 59.97 | 58.37 | 58.89 | 9,029,353 | -0.80(-1.35%) |
Sep 28, 2022 | 58.83 | 60.11 | 58.56 | 59.70 | 8,104,380 | +1.21(+2.08%) |
Sep 27, 2022 | 58.29 | 59.31 | 58.15 | 58.48 | 7,631,528 | +0.27(+0.47%) |
Sep 26, 2022 | 58.37 | 58.77 | 58.05 | 58.21 | 6,577,004 | -0.49(-0.83%) |
Sep 23, 2022 | 59.28 | 59.56 | 58.17 | 58.70 | 8,143,222 | -0.85(-1.43%) |
Sep 22, 2022 | 59.15 | 60.06 | 58.76 | 59.55 | 6,545,429 | +0.25(+0.43%) |
Sep 21, 2022 | 60.30 | 61.18 | 59.26 | 59.29 | 9,398,246 | -1.01(-1.67%) |
Sep 20, 2022 | 61.08 | 61.14 | 59.66 | 60.30 | 7,452,035 | -1.16(-1.88%) |
Sep 19, 2022 | 61.02 | 61.49 | 60.32 | 61.46 | 6,598,104 | +0.21(+0.34%) |
Sep 16, 2022 | 60.77 | 61.56 | 60.52 | 61.25 | 12,600,751 | +0.56(+0.92%) |
Sep 15, 2022 | 61.16 | 61.35 | 60.43 | 60.69 | 7,591,381 | -0.17(-0.28%) |
Sep 14, 2022 | 60.14 | 61.12 | 60.14 | 60.86 | 9,759,663 | +0.76(+1.26%) |
Sep 13, 2022 | 62.23 | 62.23 | 59.95 | 60.11 | 12,779,346 | -2.69(-4.28%) |
Sep 12, 2022 | 63.18 | 63.60 | 62.30 | 62.79 | 20,337,728 | +2.52(+4.18%) |
Sep 09, 2022 | 60.00 | 60.72 | 59.91 | 60.27 | 7,036,888 | +0.17(+0.28%) |
Sep 08, 2022 | 60.39 | 60.61 | 59.73 | 60.11 | 8,966,268 | +0.29(+0.48%) |
Sep 07, 2022 | 58.79 | 59.98 | 58.68 | 59.82 | 10,426,201 | +1.29(+2.21%) |
Sep 06, 2022 | 58.89 | 58.93 | 57.98 | 58.53 | 7,987,503 | -0.40(-0.67%) |
Sep 02, 2022 | 60.05 | 60.28 | 58.51 | 58.92 | 7,297,173 | -1.04(-1.74%) |
Sep 01, 2022 | 58.55 | 60.01 | 58.46 | 59.97 | 6,789,772 | +1.37(+2.33%) |
Aug 31, 2022 | 57.88 | 59.06 | 57.89 | 58.60 | 9,034,235 | +0.90(+1.55%) |
Aug 30, 2022 | 57.71 | 57.88 | 57.05 | 57.71 | 6,048,837 | +0.05(+0.08%) |
Aug 29, 2022 | 57.36 | 58.04 | 56.77 | 57.66 | 5,653,769 | +0.07(+0.13%) |
Aug 26, 2022 | 58.71 | 58.74 | 57.57 | 57.59 | 5,958,364 | -1.13(-1.92%) |
Aug 25, 2022 | 58.95 | 59.03 | 58.33 | 58.71 | 4,098,665 | -0.03(-0.05%) |
Aug 24, 2022 | 58.81 | 58.91 | 58.35 | 58.74 | 4,124,418 | -0.06(-0.09%) |
Aug 23, 2022 | 59.42 | 59.43 | 58.60 | 58.79 | 5,116,336 | -0.63(-1.06%) |
Aug 22, 2022 | 60.21 | 60.24 | 59.30 | 59.42 | 5,658,274 | -0.90(-1.50%) |
Aug 19, 2022 | 60.03 | 60.75 | 59.94 | 60.33 | 5,696,094 | +0.15(+0.25%) |
Aug 18, 2022 | 60.90 | 60.94 | 59.74 | 60.18 | 5,608,395 | -0.78(-1.27%) |
Aug 17, 2022 | 60.91 | 61.76 | 60.77 | 60.96 | 7,056,873 | -0.29(-0.47%) |
Aug 16, 2022 | 61.08 | 61.32 | 60.61 | 61.24 | 7,655,270 | +0.11(+0.18%) |
Aug 15, 2022 | 58.95 | 61.21 | 58.78 | 61.13 | 13,409,212 | +3.00(+5.16%) |
Aug 12, 2022 | 57.90 | 58.16 | 57.39 | 58.13 | 4,329,962 | +0.47(+0.82%) |
Aug 11, 2022 | 57.96 | 58.55 | 57.59 | 57.66 | 5,649,982 | -0.64(-1.09%) |
Aug 10, 2022 | 57.70 | 58.34 | 57.35 | 58.30 | 8,961,947 | +1.05(+1.84%) |
Aug 09, 2022 | 56.86 | 57.29 | 56.67 | 57.24 | 5,581,397 | +0.37(+0.65%) |
Aug 08, 2022 | 56.32 | 56.98 | 56.15 | 56.87 | 6,344,297 | +0.47(+0.83%) |
Aug 05, 2022 | 57.05 | 57.10 | 55.97 | 56.40 | 6,541,676 | -0.76(-1.32%) |
Aug 04, 2022 | 57.37 | 58.15 | 57.08 | 57.16 | 5,977,466 | -0.33(-0.58%) |
Aug 03, 2022 | 56.20 | 58.77 | 55.99 | 57.49 | 10,902,890 | +2.52(+4.59%) |
Aug 02, 2022 | 55.16 | 55.69 | 54.74 | 54.97 | 6,475,832 | -0.06(-0.10%) |
Aug 01, 2022 | 55.18 | 55.56 | 54.72 | 55.03 | 7,301,910 | -0.14(-0.25%) |
Jul 29, 2022 | 55.70 | 55.89 | 54.94 | 55.17 | 10,899,934 | -0.60(-1.08%) |
Jul 28, 2022 | 56.32 | 56.42 | 55.04 | 55.77 | 7,380,828 | -0.46(-0.82%) |
Jul 27, 2022 | 55.75 | 56.66 | 55.11 | 56.23 | 8,598,734 | +0.26(+0.46%) |
Jul 26, 2022 | 56.04 | 56.55 | 55.69 | 55.97 | 6,062,173 | -0.12(-0.21%) |
Jul 25, 2022 | 56.53 | 56.55 | 55.72 | 56.09 | 5,404,646 | -0.05(-0.08%) |
Jul 22, 2022 | 56.57 | 57.05 | 55.93 | 56.14 | 4,970,083 | -0.19(-0.34%) |
Jul 21, 2022 | 56.69 | 56.96 | 56.09 | 56.33 | 6,506,717 | -0.50(-0.88%) |
Jul 20, 2022 | 57.41 | 57.41 | 56.16 | 56.83 | 5,825,480 | -0.53(-0.92%) |
Jul 19, 2022 | 56.92 | 57.49 | 56.58 | 57.35 | 6,583,673 | +1.13(+2.00%) |
Jul 18, 2022 | 57.87 | 57.87 | 55.99 | 56.23 | 6,074,445 | -1.57(-2.72%) |
Jul 15, 2022 | 57.36 | 57.82 | 56.95 | 57.80 | 6,399,995 | +0.73(+1.28%) |
Jul 14, 2022 | 57.09 | 57.16 | 56.57 | 57.07 | 5,382,005 | -0.60(-1.04%) |
Jul 13, 2022 | 57.17 | 57.92 | 56.87 | 57.67 | 6,674,968 | +0.11(+0.19%) |
Jul 12, 2022 | 57.70 | 57.98 | 57.25 | 57.56 | 6,605,062 | -0.30(-0.51%) |
Jul 11, 2022 | 57.97 | 58.20 | 57.73 | 57.85 | 3,768,323 | -0.17(-0.29%) |
Jul 08, 2022 | 57.76 | 58.35 | 57.61 | 58.02 | 4,507,896 | +0.11(+0.19%) |
Jul 07, 2022 | 57.82 | 58.18 | 57.57 | 57.91 | 6,761,218 | -0.01(-0.02%) |
Jul 06, 2022 | 57.82 | 58.06 | 57.39 | 57.92 | 6,377,401 | +0.36(+0.63%) |
Jul 05, 2022 | 57.15 | 57.68 | 56.65 | 57.56 | 5,649,445 | -0.02(-0.03%) |
Jul 01, 2022 | 56.75 | 57.64 | 56.57 | 57.58 | 5,651,086 | +0.51(+0.89%) |
Jun 30, 2022 | 57.20 | 57.62 | 56.59 | 57.07 | 6,944,671 | -0.62(-1.07%) |
Jun 29, 2022 | 57.53 | 58.14 | 57.17 | 57.69 | 6,297,517 | +0.25(+0.43%) |
Jun 28, 2022 | 58.01 | 58.62 | 57.36 | 57.44 | 6,677,558 | -0.57(-0.99%) |
Jun 27, 2022 | 58.10 | 58.66 | 57.83 | 58.01 | 7,134,091 | -0.23(-0.40%) |
Jun 24, 2022 | 57.99 | 58.29 | 57.11 | 58.24 | 9,972,813 | +0.46(+0.80%) |
Jun 23, 2022 | 57.14 | 57.84 | 57.01 | 57.78 | 7,850,303 | +0.99(+1.74%) |
Jun 22, 2022 | 55.52 | 57.29 | 55.48 | 56.79 | 9,798,620 | +0.92(+1.65%) |
Jun 21, 2022 | 54.71 | 55.93 | 54.39 | 55.87 | 9,952,332 | +1.83(+3.38%) |
Jun 17, 2022 | 52.97 | 54.28 | 52.90 | 54.04 | 14,867,227 | +0.75(+1.40%) |
Jun 16, 2022 | 53.24 | 53.68 | 52.81 | 53.29 | 10,270,091 | -0.62(-1.15%) |
Jun 15, 2022 | 53.54 | 54.45 | 53.28 | 53.91 | 7,038,103 | +0.55(+1.04%) |
Jun 14, 2022 | 53.89 | 55.25 | 52.78 | 53.36 | 10,910,695 | -0.58(-1.08%) |
Jun 13, 2022 | 54.77 | 55.11 | 53.71 | 53.94 | 10,581,127 | -1.45(-2.62%) |
Jun 10, 2022 | 55.24 | 55.79 | 55.00 | 55.39 | 8,943,754 | -0.40(-0.72%) |
Jun 09, 2022 | 56.77 | 57.14 | 55.76 | 55.79 | 5,748,743 | -1.09(-1.92%) |
Jun 08, 2022 | 56.76 | 57.44 | 56.64 | 56.88 | 7,948,652 | -0.15(-0.26%) |
Jun 07, 2022 | 56.26 | 57.08 | 56.06 | 57.03 | 7,501,910 | +0.47(+0.82%) |
Jun 06, 2022 | 57.07 | 57.47 | 56.22 | 56.56 | 8,625,956 | -1.29(-2.24%) |
Jun 03, 2022 | 57.86 | 58.47 | 57.67 | 57.86 | 5,733,949 | -0.01(-0.02%) |
Jun 02, 2022 | 58.94 | 59.02 | 56.82 | 57.87 | 8,619,211 | -1.19(-2.02%) |