Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.38 | 87.70 | 84.46 | 85.38 | 3,524,274 | -2.11(-2.41%) |
May 30, 2023 | 86.82 | 88.07 | 86.53 | 87.49 | 1,586,468 | +0.41(+0.47%) |
May 26, 2023 | 86.71 | 87.57 | 86.54 | 87.09 | 1,282,521 | +0.80(+0.93%) |
May 25, 2023 | 87.64 | 88.26 | 85.99 | 86.28 | 1,691,448 | -1.71(-1.95%) |
May 24, 2023 | 88.91 | 88.91 | 87.79 | 88.00 | 1,231,477 | -1.11(-1.25%) |
May 23, 2023 | 89.69 | 90.11 | 89.04 | 89.11 | 1,094,704 | -0.74(-0.82%) |
May 22, 2023 | 90.67 | 90.92 | 89.50 | 89.85 | 965,291 | -0.48(-0.54%) |
May 19, 2023 | 91.36 | 91.75 | 90.16 | 90.33 | 1,225,518 | -0.89(-0.98%) |
May 18, 2023 | 90.20 | 91.26 | 89.99 | 91.22 | 1,435,096 | +1.25(+1.39%) |
May 17, 2023 | 89.64 | 90.27 | 88.85 | 89.97 | 1,603,067 | +1.02(+1.14%) |
May 16, 2023 | 88.59 | 89.31 | 87.51 | 88.96 | 1,138,078 | +0.15(+0.17%) |
May 15, 2023 | 89.91 | 89.93 | 88.09 | 88.80 | 1,655,194 | -1.08(-1.21%) |
May 12, 2023 | 88.54 | 90.03 | 88.15 | 89.89 | 1,723,119 | +1.66(+1.88%) |
May 11, 2023 | 87.79 | 88.59 | 87.26 | 88.23 | 1,475,194 | -0.01(-0.01%) |
May 10, 2023 | 89.29 | 89.48 | 87.33 | 88.24 | 1,333,438 | -0.51(-0.58%) |
May 09, 2023 | 89.32 | 89.54 | 88.72 | 88.75 | 2,045,438 | -0.30(-0.34%) |
May 08, 2023 | 87.84 | 89.18 | 86.61 | 89.05 | 2,320,791 | +2.16(+2.48%) |
May 05, 2023 | 85.60 | 86.94 | 85.10 | 86.89 | 1,606,940 | +1.97(+2.31%) |
May 04, 2023 | 82.86 | 85.07 | 81.41 | 84.93 | 2,612,456 | +0.66(+0.78%) |
May 03, 2023 | 88.50 | 88.75 | 83.88 | 84.27 | 2,614,495 | -3.87(-4.39%) |
May 02, 2023 | 88.89 | 89.01 | 86.78 | 88.14 | 1,873,334 | -1.10(-1.24%) |
May 01, 2023 | 87.93 | 90.38 | 87.93 | 89.25 | 2,042,704 | +1.56(+1.78%) |
Apr 28, 2023 | 87.06 | 88.40 | 87.06 | 87.69 | 2,101,163 | +0.30(+0.34%) |
Apr 27, 2023 | 86.58 | 87.72 | 84.73 | 87.39 | 2,300,784 | -0.27(-0.31%) |
Apr 26, 2023 | 88.93 | 90.01 | 87.35 | 87.66 | 1,963,995 | -2.47(-2.74%) |
Apr 25, 2023 | 90.52 | 90.82 | 89.77 | 90.13 | 1,264,602 | -0.67(-0.74%) |
Apr 24, 2023 | 90.99 | 91.52 | 90.59 | 90.80 | 1,537,408 | -0.07(-0.07%) |
Apr 21, 2023 | 89.34 | 90.96 | 88.89 | 90.86 | 1,702,124 | +1.54(+1.72%) |
Apr 20, 2023 | 88.22 | 89.94 | 88.19 | 89.32 | 1,558,454 | +0.10(+0.11%) |
Apr 19, 2023 | 92.90 | 93.13 | 88.94 | 89.23 | 3,372,016 | -3.85(-4.14%) |
Apr 18, 2023 | 93.14 | 93.70 | 92.55 | 93.08 | 2,450,902 | +0.42(+0.45%) |
Apr 17, 2023 | 91.82 | 92.76 | 91.27 | 92.66 | 1,828,564 | +0.68(+0.74%) |
Apr 14, 2023 | 91.12 | 92.11 | 91.06 | 91.99 | 1,489,126 | +0.58(+0.64%) |
Apr 13, 2023 | 91.03 | 91.49 | 90.53 | 91.41 | 1,282,193 | +0.79(+0.88%) |
Apr 12, 2023 | 90.80 | 91.49 | 90.25 | 90.61 | 1,263,707 | +0.02(+0.02%) |
Apr 11, 2023 | 90.52 | 91.95 | 90.26 | 90.59 | 1,730,916 | +0.35(+0.39%) |
Apr 10, 2023 | 89.78 | 90.40 | 89.54 | 90.24 | 1,252,220 | +0.15(+0.17%) |
Apr 06, 2023 | 90.64 | 90.66 | 89.67 | 90.09 | 1,336,813 | -0.58(-0.64%) |
Apr 05, 2023 | 91.01 | 91.01 | 89.72 | 90.67 | 1,522,879 | -1.10(-1.20%) |
Apr 04, 2023 | 92.29 | 93.14 | 91.70 | 91.77 | 2,544,628 | -0.40(-0.43%) |
Apr 03, 2023 | 91.32 | 92.27 | 90.99 | 92.17 | 2,418,240 | +0.83(+0.91%) |
Mar 31, 2023 | 90.36 | 91.44 | 90.35 | 91.34 | 1,729,110 | +1.55(+1.73%) |
Mar 30, 2023 | 88.01 | 89.88 | 88.01 | 89.79 | 2,086,323 | +2.19(+2.50%) |
Mar 29, 2023 | 86.80 | 87.77 | 86.59 | 87.60 | 1,700,290 | +1.69(+1.97%) |
Mar 28, 2023 | 85.50 | 86.62 | 85.28 | 85.91 | 1,530,283 | +0.20(+0.24%) |
Mar 27, 2023 | 85.91 | 86.58 | 85.41 | 85.70 | 1,458,101 | +0.86(+1.02%) |
Mar 24, 2023 | 84.54 | 84.89 | 82.97 | 84.84 | 2,421,954 | -0.97(-1.13%) |
Mar 23, 2023 | 85.12 | 86.72 | 84.68 | 85.81 | 1,887,807 | +0.96(+1.13%) |
Mar 22, 2023 | 87.19 | 87.50 | 84.81 | 84.85 | 1,770,419 | -2.19(-2.51%) |
Mar 21, 2023 | 87.05 | 87.61 | 86.44 | 87.04 | 1,507,230 | +1.19(+1.39%) |
Mar 20, 2023 | 83.97 | 86.29 | 83.89 | 85.85 | 1,648,092 | +2.42(+2.90%) |
Mar 17, 2023 | 83.68 | 84.06 | 82.78 | 83.43 | 10,277,792 | -1.10(-1.31%) |
Mar 16, 2023 | 81.90 | 84.65 | 81.71 | 84.53 | 2,189,550 | +1.59(+1.91%) |
Mar 15, 2023 | 82.69 | 82.97 | 81.19 | 82.94 | 2,779,804 | -1.65(-1.95%) |
Mar 14, 2023 | 84.49 | 85.09 | 83.40 | 84.59 | 2,850,320 | +1.67(+2.02%) |
Mar 13, 2023 | 83.30 | 84.69 | 82.53 | 82.91 | 3,052,546 | -1.76(-2.08%) |
Mar 10, 2023 | 85.03 | 85.93 | 84.17 | 84.68 | 1,995,999 | -0.50(-0.59%) |
Mar 09, 2023 | 86.51 | 86.63 | 85.11 | 85.18 | 1,576,049 | -1.34(-1.54%) |
Mar 08, 2023 | 87.26 | 87.36 | 85.69 | 86.52 | 1,885,576 | -0.71(-0.82%) |
Mar 07, 2023 | 88.31 | 88.85 | 87.10 | 87.23 | 1,560,583 | -0.96(-1.09%) |
Mar 06, 2023 | 88.34 | 88.73 | 87.47 | 88.19 | 2,156,039 | +0.10(+0.11%) |
Mar 03, 2023 | 88.65 | 88.65 | 87.81 | 88.09 | 1,731,692 | -0.12(-0.13%) |
Mar 02, 2023 | 87.36 | 88.21 | 86.81 | 88.21 | 2,115,721 | +0.34(+0.38%) |
Mar 01, 2023 | 86.69 | 87.90 | 86.34 | 87.87 | 1,963,047 | +0.86(+0.99%) |
Feb 28, 2023 | 87.40 | 88.00 | 86.84 | 87.01 | 1,801,717 | -0.43(-0.49%) |
Feb 27, 2023 | 88.04 | 88.86 | 87.23 | 87.44 | 1,904,295 | -0.56(-0.63%) |
Feb 24, 2023 | 87.67 | 88.12 | 86.91 | 88.00 | 1,353,163 | -0.32(-0.36%) |
Feb 23, 2023 | 88.31 | 89.05 | 87.73 | 88.31 | 1,763,178 | +0.08(+0.09%) |
Feb 22, 2023 | 87.79 | 89.12 | 87.60 | 88.24 | 2,034,066 | +0.39(+0.45%) |
Feb 21, 2023 | 88.85 | 89.80 | 87.79 | 87.84 | 1,481,227 | -2.19(-2.43%) |
Feb 17, 2023 | 89.53 | 90.19 | 88.79 | 90.03 | 2,025,619 | +0.50(+0.56%) |
Feb 16, 2023 | 88.52 | 89.89 | 88.41 | 89.53 | 1,327,186 | -0.03(-0.03%) |
Feb 15, 2023 | 89.22 | 89.60 | 88.23 | 89.56 | 2,403,500 | +0.05(+0.05%) |
Feb 14, 2023 | 89.09 | 89.79 | 88.22 | 89.51 | 1,726,408 | +0.19(+0.22%) |
Feb 13, 2023 | 87.60 | 89.36 | 87.04 | 89.32 | 2,040,585 | +1.77(+2.02%) |
Feb 10, 2023 | 89.15 | 89.35 | 86.91 | 87.55 | 2,459,130 | -2.03(-2.26%) |
Feb 09, 2023 | 89.63 | 92.14 | 88.71 | 89.58 | 2,655,057 | +0.36(+0.40%) |
Feb 08, 2023 | 89.43 | 92.72 | 89.12 | 89.22 | 3,541,561 | +1.88(+2.16%) |
Feb 07, 2023 | 87.31 | 88.03 | 86.56 | 87.34 | 2,179,964 | -0.12(-0.14%) |
Feb 06, 2023 | 87.94 | 88.32 | 86.91 | 87.47 | 1,683,325 | -0.63(-0.72%) |
Feb 03, 2023 | 88.13 | 89.07 | 87.78 | 88.10 | 2,631,882 | -0.12(-0.13%) |
Feb 02, 2023 | 85.50 | 88.47 | 85.29 | 88.22 | 2,974,171 | +4.03(+4.79%) |
Feb 01, 2023 | 82.21 | 84.36 | 81.94 | 84.18 | 2,355,248 | +1.58(+1.91%) |
Jan 31, 2023 | 81.88 | 82.78 | 81.52 | 82.61 | 2,404,007 | +1.10(+1.36%) |
Jan 30, 2023 | 81.41 | 81.95 | 81.18 | 81.50 | 1,151,229 | -0.42(-0.52%) |
Jan 27, 2023 | 82.52 | 82.95 | 81.73 | 81.92 | 1,173,268 | -0.72(-0.87%) |
Jan 26, 2023 | 83.35 | 84.09 | 82.55 | 82.64 | 1,515,005 | -0.70(-0.84%) |
Jan 25, 2023 | 82.52 | 83.38 | 82.19 | 83.35 | 1,273,277 | +0.60(+0.72%) |
Jan 24, 2023 | 81.30 | 83.05 | 80.47 | 82.75 | 1,484,065 | +1.54(+1.89%) |
Jan 23, 2023 | 80.54 | 81.58 | 80.35 | 81.21 | 1,055,283 | +0.73(+0.91%) |
Jan 20, 2023 | 79.37 | 80.76 | 78.37 | 80.48 | 1,719,130 | +1.60(+2.03%) |
Jan 19, 2023 | 79.06 | 79.62 | 79.06 | 78.88 | 1,230,479 | -0.45(-0.57%) |
Jan 18, 2023 | 80.39 | 80.62 | 78.84 | 79.33 | 1,314,128 | -1.06(-1.31%) |
Jan 17, 2023 | 80.62 | 80.62 | 79.60 | 80.39 | 1,319,501 | -0.37(-0.45%) |
Jan 13, 2023 | 80.20 | 81.06 | 80.20 | 80.75 | 1,462,403 | -0.28(-0.34%) |
Jan 12, 2023 | 81.91 | 82.14 | 80.90 | 81.03 | 1,570,989 | -0.61(-0.74%) |
Jan 11, 2023 | 82.23 | 82.33 | 80.71 | 81.64 | 1,517,203 | -0.79(-0.96%) |
Jan 10, 2023 | 82.39 | 82.47 | 81.51 | 82.42 | 1,104,792 | +0.10(+0.12%) |
Jan 09, 2023 | 82.71 | 83.24 | 82.22 | 82.33 | 1,603,818 | -0.37(-0.44%) |
Jan 06, 2023 | 81.89 | 83.19 | 81.89 | 82.69 | 1,385,068 | +0.92(+1.13%) |
Jan 05, 2023 | 80.99 | 81.86 | 80.42 | 81.77 | 1,640,477 | +0.65(+0.81%) |
Jan 04, 2023 | 79.73 | 81.25 | 79.53 | 81.12 | 1,679,010 | +1.83(+2.31%) |
Jan 03, 2023 | 79.44 | 79.79 | 78.51 | 79.28 | 1,267,024 | +0.92(+1.18%) |
Dec 30, 2022 | 77.73 | 78.37 | 77.43 | 78.36 | 1,135,551 | -0.02(-0.02%) |
Dec 29, 2022 | 77.97 | 79.00 | 77.97 | 78.38 | 914,321 | +0.92(+1.19%) |
Dec 28, 2022 | 78.21 | 78.71 | 77.26 | 77.46 | 966,125 | -0.72(-0.92%) |
Dec 27, 2022 | 77.34 | 78.77 | 77.15 | 78.18 | 1,574,430 | +0.85(+1.09%) |
Dec 23, 2022 | 75.68 | 77.38 | 75.54 | 77.33 | 1,228,883 | +1.65(+2.18%) |
Dec 22, 2022 | 75.12 | 75.70 | 74.05 | 75.68 | 1,306,351 | +0.01(+0.01%) |
Dec 21, 2022 | 75.37 | 76.15 | 75.23 | 75.67 | 1,018,745 | +0.92(+1.23%) |
Dec 20, 2022 | 73.83 | 74.93 | 73.58 | 74.75 | 1,557,433 | +1.15(+1.57%) |
Dec 19, 2022 | 73.55 | 74.65 | 72.76 | 73.60 | 1,548,259 | +0.17(+0.23%) |
Dec 16, 2022 | 73.70 | 74.45 | 72.82 | 73.42 | 3,864,584 | -1.21(-1.62%) |
Dec 15, 2022 | 75.79 | 76.45 | 74.26 | 74.63 | 1,892,777 | -2.37(-3.08%) |
Dec 14, 2022 | 76.58 | 78.02 | 76.53 | 77.00 | 2,756,214 | -0.05(-0.06%) |
Dec 13, 2022 | 76.16 | 77.74 | 76.16 | 77.05 | 3,984,049 | +2.52(+3.38%) |
Dec 12, 2022 | 72.20 | 74.74 | 71.81 | 74.53 | 2,172,140 | +2.51(+3.49%) |
Dec 09, 2022 | 71.89 | 72.74 | 71.49 | 72.01 | 1,218,876 | +0.04(+0.05%) |
Dec 08, 2022 | 72.19 | 72.50 | 71.75 | 71.98 | 1,205,011 | -0.06(-0.08%) |
Dec 07, 2022 | 72.22 | 72.83 | 71.84 | 72.03 | 1,702,264 | -0.44(-0.60%) |
Dec 06, 2022 | 73.50 | 73.96 | 71.80 | 72.47 | 1,985,994 | -1.02(-1.39%) |
Dec 05, 2022 | 73.90 | 74.68 | 73.05 | 73.49 | 1,067,170 | -1.38(-1.84%) |
Dec 02, 2022 | 75.21 | 75.58 | 74.39 | 74.87 | 1,538,052 | -1.15(-1.52%) |
Dec 01, 2022 | 75.97 | 76.56 | 75.45 | 76.02 | 1,692,610 | +0.10(+0.13%) |
Nov 30, 2022 | 74.73 | 76.17 | 73.59 | 75.93 | 2,295,430 | +0.95(+1.27%) |
Nov 29, 2022 | 74.39 | 75.37 | 74.37 | 74.98 | 1,276,315 | +0.58(+0.78%) |
Nov 28, 2022 | 74.87 | 75.26 | 74.20 | 74.39 | 991,470 | -0.95(-1.26%) |
Nov 25, 2022 | 74.43 | 75.49 | 74.23 | 75.35 | 401,842 | +0.91(+1.23%) |
Nov 23, 2022 | 74.33 | 74.72 | 73.97 | 74.43 | 752,009 | +0.09(+0.12%) |
Nov 22, 2022 | 73.22 | 74.39 | 73.11 | 74.35 | 899,806 | +1.46(+2.00%) |
Nov 21, 2022 | 73.40 | 73.41 | 72.45 | 72.89 | 991,287 | -0.60(-0.82%) |
Nov 18, 2022 | 73.39 | 74.03 | 73.10 | 73.49 | 1,244,178 | +0.92(+1.27%) |
Nov 17, 2022 | 71.78 | 72.70 | 70.75 | 72.57 | 938,814 | +0.05(+0.07%) |
Nov 16, 2022 | 73.03 | 73.26 | 71.92 | 72.52 | 1,377,543 | -0.78(-1.06%) |
Nov 15, 2022 | 73.67 | 74.11 | 72.49 | 73.30 | 1,582,037 | +0.58(+0.80%) |
Nov 14, 2022 | 73.38 | 74.13 | 72.72 | 72.72 | 1,238,267 | -1.07(-1.44%) |
Nov 11, 2022 | 72.25 | 74.21 | 71.90 | 73.79 | 1,700,248 | +2.28(+3.20%) |
Nov 10, 2022 | 72.13 | 72.49 | 71.00 | 71.50 | 1,539,405 | +1.67(+2.39%) |
Nov 09, 2022 | 69.86 | 71.02 | 69.40 | 69.83 | 1,273,243 | -0.70(-1.00%) |
Nov 08, 2022 | 69.49 | 71.55 | 69.44 | 70.54 | 1,250,553 | +1.18(+1.70%) |
Nov 07, 2022 | 68.96 | 69.45 | 68.17 | 69.36 | 1,381,322 | +0.61(+0.89%) |
Nov 04, 2022 | 68.58 | 69.15 | 67.44 | 68.75 | 987,131 | +1.03(+1.52%) |
Nov 03, 2022 | 67.23 | 67.95 | 66.39 | 67.72 | 1,207,200 | -0.47(-0.68%) |
Nov 02, 2022 | 69.04 | 68.13 | 68.19 | 1,344,033 | -1.40(-2.01%) | |
Nov 01, 2022 | 69.73 | 70.20 | 69.24 | 69.59 | 1,061,939 | +0.33(+0.48%) |
Oct 31, 2022 | 68.76 | 69.44 | 68.34 | 69.25 | 1,811,468 | +0.15(+0.22%) |
Oct 28, 2022 | 67.73 | 69.33 | 67.65 | 69.10 | 1,558,007 | +1.37(+2.02%) |
Oct 27, 2022 | 68.45 | 68.94 | 67.60 | 67.73 | 1,360,324 | -0.23(-0.34%) |
Oct 26, 2022 | 68.54 | 68.82 | 67.65 | 67.96 | 1,948,421 | -0.30(-0.45%) |
Oct 25, 2022 | 67.56 | 68.53 | 67.19 | 68.26 | 1,392,618 | +0.35(+0.52%) |
Oct 24, 2022 | 67.18 | 68.19 | 66.86 | 67.91 | 1,655,335 | +1.10(+1.65%) |
Oct 21, 2022 | 64.74 | 66.89 | 64.58 | 66.81 | 2,289,051 | +2.10(+3.25%) |
Oct 20, 2022 | 65.29 | 66.25 | 64.19 | 64.70 | 1,615,428 | -0.42(-0.64%) |
Oct 19, 2022 | 67.59 | 67.59 | 64.31 | 65.12 | 3,658,209 | -0.83(-1.26%) |
Oct 18, 2022 | 66.76 | 67.44 | 65.04 | 65.95 | 3,125,284 | +1.68(+2.61%) |
Oct 17, 2022 | 64.33 | 65.27 | 63.82 | 64.28 | 2,078,347 | +0.81(+1.28%) |
Oct 14, 2022 | 64.97 | 65.62 | 63.20 | 63.47 | 1,564,883 | -1.14(-1.77%) |
Oct 13, 2022 | 61.76 | 64.97 | 61.03 | 64.61 | 1,733,340 | +2.08(+3.32%) |
Oct 12, 2022 | 61.56 | 63.04 | 61.28 | 62.53 | 1,622,283 | +0.89(+1.44%) |
Oct 11, 2022 | 61.70 | 62.81 | 61.06 | 61.65 | 1,402,309 | -0.05(-0.08%) |
Oct 10, 2022 | 62.34 | 62.38 | 61.01 | 61.70 | 820,919 | -0.17(-0.28%) |
Oct 07, 2022 | 62.01 | 62.39 | 61.36 | 61.87 | 1,390,876 | -0.77(-1.23%) |
Oct 06, 2022 | 62.99 | 63.45 | 62.30 | 62.64 | 1,403,288 | -0.49(-0.77%) |
Oct 05, 2022 | 62.59 | 63.40 | 62.02 | 63.12 | 1,334,781 | -0.54(-0.85%) |
Oct 04, 2022 | 61.54 | 63.75 | 61.04 | 63.67 | 2,161,616 | +3.15(+5.21%) |
Oct 03, 2022 | 60.77 | 60.90 | 59.27 | 60.52 | 2,584,721 | +0.46(+0.76%) |
Sep 30, 2022 | 60.70 | 62.19 | 59.92 | 60.06 | 2,827,794 | -0.35(-0.58%) |
Sep 29, 2022 | 60.78 | 61.14 | 60.19 | 60.41 | 1,668,404 | -1.00(-1.63%) |
Sep 28, 2022 | 60.09 | 61.84 | 59.88 | 61.41 | 1,488,540 | +1.60(+2.67%) |
Sep 27, 2022 | 59.69 | 60.68 | 59.27 | 59.81 | 1,545,493 | +0.87(+1.47%) |
Sep 26, 2022 | 59.86 | 60.39 | 58.88 | 58.94 | 1,324,499 | -1.26(-2.09%) |
Sep 23, 2022 | 60.40 | 60.68 | 59.30 | 60.20 | 1,443,156 | -0.85(-1.39%) |
Sep 22, 2022 | 62.08 | 62.11 | 61.02 | 61.05 | 1,066,328 | -0.82(-1.32%) |
Sep 21, 2022 | 62.77 | 63.70 | 61.87 | 61.87 | 1,310,076 | -0.40(-0.64%) |
Sep 20, 2022 | 63.65 | 63.86 | 61.63 | 62.27 | 1,928,937 | -1.80(-2.81%) |
Sep 19, 2022 | 62.65 | 64.15 | 62.59 | 64.07 | 1,419,245 | +0.95(+1.51%) |
Sep 16, 2022 | 64.59 | 64.59 | 62.77 | 63.11 | 2,795,095 | -1.85(-2.84%) |
Sep 15, 2022 | 64.17 | 65.42 | 64.08 | 64.96 | 1,982,691 | +0.77(+1.20%) |
Sep 14, 2022 | 65.05 | 65.05 | 63.47 | 64.19 | 1,819,496 | -0.73(-1.12%) |
Sep 13, 2022 | 65.92 | 67.12 | 64.59 | 64.91 | 1,580,333 | -2.48(-3.68%) |
Sep 12, 2022 | 66.72 | 67.78 | 66.68 | 67.39 | 1,927,398 | +1.06(+1.59%) |
Sep 09, 2022 | 64.53 | 66.37 | 64.53 | 66.34 | 1,537,547 | +2.37(+3.71%) |
Sep 08, 2022 | 62.95 | 64.24 | 62.58 | 63.96 | 932,650 | +0.53(+0.83%) |
Sep 07, 2022 | 62.13 | 63.54 | 61.96 | 63.43 | 783,904 | +1.30(+2.09%) |
Sep 06, 2022 | 62.65 | 62.80 | 61.67 | 62.13 | 895,016 | -0.29(-0.47%) |
Sep 02, 2022 | 63.48 | 63.81 | 62.17 | 62.43 | 759,404 | -0.36(-0.57%) |
Sep 01, 2022 | 62.65 | 62.82 | 62.03 | 62.78 | 1,118,977 | -0.24(-0.39%) |
Aug 31, 2022 | 64.41 | 64.79 | 63.03 | 63.03 | 1,464,964 | -1.03(-1.60%) |
Aug 30, 2022 | 64.57 | 64.67 | 63.63 | 64.06 | 1,189,805 | -0.19(-0.29%) |
Aug 29, 2022 | 63.99 | 64.57 | 63.59 | 64.25 | 797,187 | -0.24(-0.38%) |
Aug 26, 2022 | 66.12 | 66.20 | 64.41 | 64.49 | 895,608 | -1.51(-2.28%) |
Aug 25, 2022 | 65.97 | 66.63 | 65.77 | 66.00 | 981,712 | +0.43(+0.66%) |
Aug 24, 2022 | 65.55 | 65.88 | 65.09 | 65.56 | 794,704 | -0.11(-0.17%) |
Aug 23, 2022 | 65.72 | 66.27 | 65.58 | 65.68 | 800,745 | -0.05(-0.07%) |
Aug 22, 2022 | 67.11 | 67.11 | 65.64 | 65.72 | 1,522,812 | -2.57(-3.77%) |
Aug 19, 2022 | 68.46 | 68.95 | 67.89 | 68.30 | 1,026,554 | -0.69(-1.00%) |
Aug 18, 2022 | 68.91 | 69.12 | 68.30 | 68.98 | 1,071,643 | +0.20(+0.29%) |
Aug 17, 2022 | 68.79 | 68.92 | 68.12 | 68.79 | 1,298,289 | -0.63(-0.91%) |
Aug 16, 2022 | 67.91 | 69.54 | 67.91 | 69.42 | 1,040,766 | +1.35(+1.98%) |
Aug 15, 2022 | 67.82 | 68.81 | 67.61 | 68.07 | 1,172,870 | -0.28(-0.41%) |
Aug 12, 2022 | 68.26 | 68.49 | 67.37 | 68.35 | 700,496 | +0.35(+0.51%) |
Aug 11, 2022 | 68.23 | 68.74 | 67.83 | 68.00 | 917,749 | +0.32(+0.47%) |
Aug 10, 2022 | 67.36 | 68.22 | 67.18 | 67.68 | 964,715 | +1.36(+2.05%) |
Aug 09, 2022 | 66.25 | 66.69 | 65.78 | 66.33 | 1,190,298 | +0.16(+0.24%) |
Aug 08, 2022 | 65.53 | 67.23 | 65.27 | 66.17 | 1,150,940 | +1.08(+1.66%) |
Aug 05, 2022 | 65.40 | 65.70 | 64.90 | 65.08 | 894,715 | -1.15(-1.74%) |
Aug 04, 2022 | 66.13 | 66.79 | 65.89 | 66.23 | 1,097,938 | -0.01(-0.01%) |
Aug 03, 2022 | 65.46 | 66.88 | 65.46 | 66.24 | 1,351,039 | +1.08(+1.66%) |
Aug 02, 2022 | 65.72 | 65.99 | 65.03 | 65.16 | 1,512,432 | -0.90(-1.37%) |
Aug 01, 2022 | 65.38 | 66.24 | 65.17 | 66.06 | 1,089,450 | +0.26(+0.40%) |
Jul 29, 2022 | 65.58 | 66.08 | 65.06 | 65.80 | 1,943,277 | +0.18(+0.27%) |
Jul 28, 2022 | 64.67 | 65.81 | 64.20 | 65.62 | 991,334 | +0.58(+0.90%) |
Jul 27, 2022 | 64.35 | 65.26 | 64.09 | 65.04 | 810,889 | +1.19(+1.86%) |
Jul 26, 2022 | 64.96 | 64.96 | 63.75 | 63.85 | 1,234,328 | -1.54(-2.35%) |
Jul 25, 2022 | 65.11 | 65.44 | 64.28 | 65.39 | 1,008,547 | +0.41(+0.64%) |
Jul 22, 2022 | 65.41 | 65.88 | 64.42 | 64.97 | 1,424,800 | -0.25(-0.39%) |
Jul 21, 2022 | 65.32 | 65.50 | 64.06 | 65.22 | 2,478,257 | -0.78(-1.18%) |
Jul 20, 2022 | 64.74 | 66.75 | 63.78 | 66.01 | 3,921,142 | +2.50(+3.93%) |
Jul 19, 2022 | 62.82 | 63.79 | 62.47 | 63.51 | 2,064,434 | +1.81(+2.93%) |
Jul 18, 2022 | 61.49 | 62.53 | 61.49 | 61.70 | 2,025,521 | +0.47(+0.77%) |
Jul 15, 2022 | 60.28 | 61.26 | 60.14 | 61.23 | 1,308,413 | +1.68(+2.82%) |
Jul 14, 2022 | 59.31 | 60.05 | 59.13 | 59.55 | 1,337,040 | -0.90(-1.50%) |
Jul 13, 2022 | 59.45 | 60.66 | 59.24 | 60.46 | 1,257,021 | -0.04(-0.06%) |
Jul 12, 2022 | 60.17 | 60.98 | 59.88 | 60.50 | 1,023,608 | +0.06(+0.09%) |
Jul 11, 2022 | 60.10 | 60.50 | 59.80 | 60.44 | 1,195,783 | -0.29(-0.48%) |
Jul 08, 2022 | 60.76 | 61.80 | 60.18 | 60.73 | 2,173,020 | +0.58(+0.97%) |
Jul 07, 2022 | 60.18 | 60.42 | 59.13 | 60.15 | 1,415,847 | +0.39(+0.65%) |
Jul 06, 2022 | 60.36 | 60.70 | 58.63 | 59.76 | 1,419,000 | -0.52(-0.86%) |
Jul 05, 2022 | 58.66 | 60.30 | 57.76 | 60.28 | 2,021,240 | -0.31(-0.51%) |
Jul 01, 2022 | 59.80 | 60.85 | 59.22 | 60.59 | 1,874,039 | +0.66(+1.10%) |
Jun 30, 2022 | 59.12 | 60.44 | 58.82 | 59.93 | 1,525,794 | +0.27(+0.46%) |
Jun 29, 2022 | 59.83 | 59.92 | 58.91 | 59.66 | 1,178,842 | -0.32(-0.53%) |
Jun 28, 2022 | 61.64 | 62.01 | 59.87 | 59.98 | 1,351,373 | -1.03(-1.68%) |
Jun 27, 2022 | 61.31 | 61.36 | 60.32 | 61.00 | 1,361,527 | +0.14(+0.23%) |
Jun 24, 2022 | 59.59 | 61.16 | 59.39 | 60.86 | 2,506,168 | +1.90(+3.23%) |
Jun 23, 2022 | 58.63 | 59.36 | 58.10 | 58.96 | 1,434,719 | -0.54(-0.90%) |
Jun 22, 2022 | 59.33 | 60.26 | 59.03 | 59.50 | 1,475,110 | -0.35(-0.58%) |
Jun 21, 2022 | 60.35 | 60.80 | 59.22 | 59.85 | 2,031,035 | +0.40(+0.67%) |
Jun 17, 2022 | 59.09 | 59.93 | 58.71 | 59.45 | 3,615,630 | +1.01(+1.72%) |
Jun 16, 2022 | 60.17 | 60.70 | 58.10 | 58.44 | 2,257,498 | -3.20(-5.20%) |
Jun 15, 2022 | 61.80 | 62.32 | 60.89 | 61.64 | 1,556,103 | +0.45(+0.74%) |
Jun 14, 2022 | 61.60 | 62.28 | 60.60 | 61.19 | 2,333,987 | -1.00(-1.61%) |
Jun 13, 2022 | 62.85 | 62.88 | 61.35 | 62.19 | 1,743,427 | -1.87(-2.91%) |
Jun 10, 2022 | 64.14 | 64.77 | 62.74 | 64.06 | 2,390,016 | -1.75(-2.66%) |
Jun 09, 2022 | 66.72 | 66.81 | 65.75 | 65.81 | 1,258,697 | -0.90(-1.36%) |
Jun 08, 2022 | 67.30 | 67.52 | 66.55 | 66.71 | 1,332,134 | -0.96(-1.42%) |
Jun 07, 2022 | 67.24 | 67.75 | 66.51 | 67.67 | 1,895,954 | -0.18(-0.26%) |
Jun 06, 2022 | 67.06 | 67.94 | 66.63 | 67.85 | 1,589,300 | +1.03(+1.54%) |
Jun 03, 2022 | 67.63 | 68.22 | 66.66 | 66.83 | 1,446,072 | -1.52(-2.22%) |
Jun 02, 2022 | 68.00 | 68.71 | 67.70 | 68.35 | 1,568,517 | +0.32(+0.47%) |