Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.04 | 66.33 | 64.86 | 65.56 | 5,602,344 | -1.26(-1.89%) |
May 30, 2023 | 65.92 | 67.29 | 65.73 | 66.83 | 2,521,521 | +0.83(+1.26%) |
May 26, 2023 | 65.54 | 66.53 | 65.29 | 66.00 | 2,804,470 | +0.69(+1.06%) |
May 25, 2023 | 64.50 | 65.79 | 64.43 | 65.30 | 2,922,247 | +0.69(+1.07%) |
May 24, 2023 | 65.26 | 65.37 | 64.40 | 64.61 | 2,106,385 | -1.29(-1.96%) |
May 23, 2023 | 66.06 | 66.79 | 65.86 | 65.90 | 1,619,777 | -0.13(-0.19%) |
May 22, 2023 | 65.57 | 66.34 | 65.08 | 66.03 | 1,949,845 | +0.48(+0.74%) |
May 19, 2023 | 67.16 | 67.30 | 65.08 | 65.55 | 2,062,994 | -1.02(-1.53%) |
May 18, 2023 | 65.71 | 66.65 | 65.15 | 66.57 | 1,924,851 | +0.58(+0.88%) |
May 17, 2023 | 65.22 | 66.08 | 64.63 | 65.99 | 1,525,308 | +1.73(+2.70%) |
May 16, 2023 | 65.01 | 65.25 | 64.15 | 64.25 | 1,831,797 | -1.29(-1.97%) |
May 15, 2023 | 64.68 | 66.07 | 64.28 | 65.55 | 2,052,296 | +1.41(+2.19%) |
May 12, 2023 | 65.92 | 65.92 | 63.73 | 64.14 | 3,226,455 | -1.15(-1.76%) |
May 11, 2023 | 65.12 | 65.71 | 64.72 | 65.28 | 2,432,786 | -0.74(-1.12%) |
May 10, 2023 | 67.42 | 67.42 | 65.44 | 66.03 | 1,798,822 | -0.46(-0.70%) |
May 09, 2023 | 65.92 | 66.88 | 65.76 | 66.49 | 1,843,282 | -0.09(-0.13%) |
May 08, 2023 | 66.89 | 67.07 | 65.83 | 66.58 | 1,819,998 | +0.55(+0.83%) |
May 05, 2023 | 66.12 | 66.57 | 65.21 | 66.03 | 3,627,287 | +1.58(+2.45%) |
May 04, 2023 | 65.59 | 65.85 | 63.98 | 64.45 | 3,058,657 | -1.99(-2.99%) |
May 03, 2023 | 68.10 | 68.67 | 66.08 | 66.43 | 3,059,601 | -1.32(-1.95%) |
May 02, 2023 | 68.79 | 69.17 | 66.34 | 67.75 | 3,307,957 | -1.20(-1.73%) |
May 01, 2023 | 70.01 | 70.07 | 68.84 | 68.95 | 2,280,260 | -0.70(-1.01%) |
Apr 28, 2023 | 68.00 | 69.75 | 67.86 | 69.65 | 2,135,229 | +1.05(+1.53%) |
Apr 27, 2023 | 68.02 | 68.89 | 67.68 | 68.60 | 2,174,983 | +1.30(+1.93%) |
Apr 26, 2023 | 67.84 | 69.25 | 66.95 | 67.30 | 3,432,944 | -0.77(-1.13%) |
Apr 25, 2023 | 69.88 | 70.28 | 67.95 | 68.07 | 4,489,908 | -2.75(-3.88%) |
Apr 24, 2023 | 71.02 | 71.42 | 70.48 | 70.82 | 2,380,545 | -0.15(-0.22%) |
Apr 21, 2023 | 71.70 | 71.95 | 70.82 | 70.97 | 2,885,584 | -1.31(-1.81%) |
Apr 20, 2023 | 71.88 | 72.58 | 71.72 | 72.28 | 2,696,047 | -0.29(-0.40%) |
Apr 19, 2023 | 72.11 | 73.21 | 71.90 | 72.57 | 4,183,866 | +0.38(+0.52%) |
Apr 18, 2023 | 70.08 | 72.82 | 69.81 | 72.20 | 6,984,133 | +2.14(+3.05%) |
Apr 17, 2023 | 64.58 | 70.40 | 63.25 | 70.06 | 14,288,215 | -7.08(-9.18%) |
Apr 14, 2023 | 77.33 | 78.43 | 76.46 | 77.14 | 2,958,985 | +1.18(+1.55%) |
Apr 13, 2023 | 75.27 | 76.15 | 75.21 | 75.96 | 1,872,831 | +0.58(+0.77%) |
Apr 12, 2023 | 76.08 | 76.34 | 74.67 | 75.39 | 1,710,247 | -0.36(-0.47%) |
Apr 11, 2023 | 74.89 | 76.51 | 74.40 | 75.74 | 2,771,416 | +1.20(+1.62%) |
Apr 10, 2023 | 73.61 | 74.73 | 73.30 | 74.54 | 2,259,050 | +1.13(+1.54%) |
Apr 06, 2023 | 72.94 | 73.95 | 72.41 | 73.41 | 2,244,807 | +0.55(+0.75%) |
Apr 05, 2023 | 70.91 | 72.98 | 70.76 | 72.86 | 2,338,688 | +0.93(+1.30%) |
Apr 04, 2023 | 73.17 | 73.39 | 71.29 | 71.93 | 2,348,772 | -0.81(-1.11%) |
Apr 03, 2023 | 72.68 | 72.98 | 71.92 | 72.74 | 1,900,438 | -0.22(-0.30%) |
Mar 31, 2023 | 72.06 | 73.00 | 71.24 | 72.96 | 1,742,293 | +1.27(+1.77%) |
Mar 30, 2023 | 72.98 | 73.31 | 71.21 | 71.69 | 1,714,416 | -0.43(-0.60%) |
Mar 29, 2023 | 71.54 | 72.15 | 71.02 | 72.12 | 1,767,706 | +1.75(+2.49%) |
Mar 28, 2023 | 69.79 | 70.55 | 69.79 | 70.37 | 1,227,229 | +0.22(+0.31%) |
Mar 27, 2023 | 70.52 | 70.88 | 69.33 | 70.15 | 2,090,231 | +1.66(+2.43%) |
Mar 24, 2023 | 67.85 | 68.66 | 66.29 | 68.48 | 2,821,715 | -0.99(-1.43%) |
Mar 23, 2023 | 70.46 | 71.19 | 68.94 | 69.48 | 1,921,673 | -1.01(-1.44%) |
Mar 22, 2023 | 72.96 | 73.42 | 70.44 | 70.49 | 2,806,163 | -2.84(-3.87%) |
Mar 21, 2023 | 72.77 | 74.16 | 72.66 | 73.33 | 3,192,916 | +3.14(+4.47%) |
Mar 20, 2023 | 69.82 | 70.90 | 69.40 | 70.19 | 3,030,004 | +1.60(+2.33%) |
Mar 17, 2023 | 70.62 | 70.62 | 67.92 | 68.60 | 10,197,663 | -2.85(-3.99%) |
Mar 16, 2023 | 69.74 | 72.65 | 68.53 | 71.45 | 3,997,617 | +1.00(+1.42%) |
Mar 15, 2023 | 70.80 | 70.80 | 69.05 | 70.44 | 4,404,448 | -2.91(-3.96%) |
Mar 14, 2023 | 73.77 | 74.11 | 72.30 | 73.35 | 4,809,715 | +2.65(+3.74%) |
Mar 13, 2023 | 72.86 | 74.55 | 70.39 | 70.70 | 5,402,947 | -5.64(-7.39%) |
Mar 10, 2023 | 78.34 | 78.92 | 75.48 | 76.34 | 5,436,039 | -2.84(-3.59%) |
Mar 09, 2023 | 82.19 | 82.59 | 78.76 | 79.18 | 3,486,245 | -3.58(-4.33%) |
Mar 08, 2023 | 82.66 | 83.82 | 82.02 | 82.76 | 2,895,162 | -0.07(-0.08%) |
Mar 07, 2023 | 86.30 | 86.75 | 82.60 | 82.83 | 3,436,782 | -3.36(-3.90%) |
Mar 06, 2023 | 86.36 | 87.12 | 85.81 | 86.19 | 2,286,603 | -0.23(-0.27%) |
Mar 03, 2023 | 85.24 | 86.61 | 84.84 | 86.42 | 2,390,095 | +1.58(+1.86%) |
Mar 02, 2023 | 84.67 | 84.88 | 83.58 | 84.85 | 1,940,648 | -0.71(-0.83%) |
Mar 01, 2023 | 84.61 | 85.97 | 84.40 | 85.55 | 2,088,722 | +0.79(+0.94%) |
Feb 28, 2023 | 85.11 | 85.50 | 84.76 | 84.76 | 2,403,830 | -0.12(-0.15%) |
Feb 27, 2023 | 85.54 | 85.61 | 84.38 | 84.88 | 2,630,696 | +1.57(+1.88%) |
Feb 24, 2023 | 81.91 | 83.34 | 81.58 | 83.32 | 1,772,551 | +0.06(+0.07%) |
Feb 23, 2023 | 85.01 | 85.51 | 82.77 | 83.26 | 2,640,163 | -0.95(-1.12%) |
Feb 22, 2023 | 85.52 | 85.56 | 83.36 | 84.21 | 2,544,217 | -1.02(-1.20%) |
Feb 21, 2023 | 86.62 | 87.12 | 84.49 | 85.23 | 2,544,832 | -2.70(-3.08%) |
Feb 17, 2023 | 88.56 | 89.03 | 87.58 | 87.93 | 2,568,372 | -1.21(-1.36%) |
Feb 16, 2023 | 88.67 | 90.09 | 88.39 | 89.15 | 3,582,414 | -0.80(-0.89%) |
Feb 15, 2023 | 88.68 | 90.42 | 88.37 | 89.95 | 2,519,530 | +0.51(+0.57%) |
Feb 14, 2023 | 89.61 | 90.55 | 89.05 | 89.44 | 2,445,407 | -0.43(-0.48%) |
Feb 13, 2023 | 88.38 | 90.06 | 88.06 | 89.87 | 2,570,727 | +1.39(+1.57%) |
Feb 10, 2023 | 87.97 | 88.87 | 87.58 | 88.49 | 2,670,168 | +0.05(+0.05%) |
Feb 09, 2023 | 89.64 | 90.30 | 88.16 | 88.44 | 3,198,679 | -1.01(-1.13%) |
Feb 08, 2023 | 87.75 | 89.79 | 87.50 | 89.45 | 3,319,731 | +0.87(+0.98%) |
Feb 07, 2023 | 86.16 | 88.86 | 86.09 | 88.58 | 3,183,905 | +1.86(+2.15%) |
Feb 06, 2023 | 86.16 | 87.27 | 85.84 | 86.72 | 2,214,909 | -0.33(-0.38%) |
Feb 03, 2023 | 87.45 | 88.86 | 86.50 | 87.05 | 3,483,884 | -1.23(-1.40%) |
Feb 02, 2023 | 88.49 | 89.14 | 87.62 | 88.29 | 3,235,611 | +0.09(+0.10%) |
Feb 01, 2023 | 86.51 | 88.98 | 86.45 | 88.20 | 3,755,393 | +0.91(+1.04%) |
Jan 31, 2023 | 86.17 | 87.38 | 85.93 | 87.29 | 4,739,274 | +1.13(+1.31%) |
Jan 30, 2023 | 85.90 | 87.20 | 85.75 | 86.17 | 2,949,042 | -0.55(-0.64%) |
Jan 27, 2023 | 86.24 | 87.77 | 85.79 | 86.72 | 2,902,663 | +0.48(+0.55%) |
Jan 26, 2023 | 85.06 | 86.27 | 84.35 | 86.24 | 3,460,680 | +1.94(+2.30%) |
Jan 25, 2023 | 82.25 | 84.39 | 81.86 | 84.30 | 3,463,674 | +1.12(+1.34%) |
Jan 24, 2023 | 82.41 | 84.02 | 71.71 | 83.18 | 3,466,660 | +0.77(+0.94%) |
Jan 23, 2023 | 80.65 | 83.13 | 80.48 | 82.41 | 4,503,856 | +1.85(+2.30%) |
Jan 20, 2023 | 79.67 | 81.24 | 78.43 | 80.55 | 5,011,669 | +3.59(+4.67%) |
Jan 19, 2023 | 76.44 | 77.72 | 75.64 | 76.96 | 3,512,677 | -0.97(-1.25%) |
Jan 18, 2023 | 78.80 | 79.61 | 77.92 | 77.94 | 2,702,540 | -1.40(-1.76%) |
Jan 17, 2023 | 79.06 | 80.21 | 78.81 | 79.33 | 3,227,696 | +0.03(+0.04%) |
Jan 13, 2023 | 77.76 | 80.43 | 77.43 | 79.30 | 4,472,033 | +0.57(+0.73%) |
Jan 12, 2023 | 78.94 | 79.70 | 78.23 | 78.73 | 4,076,702 | +0.03(+0.04%) |
Jan 11, 2023 | 78.05 | 78.99 | 77.71 | 78.70 | 3,243,780 | +0.84(+1.08%) |
Jan 10, 2023 | 77.43 | 78.32 | 76.88 | 77.86 | 3,109,449 | +0.53(+0.68%) |
Jan 09, 2023 | 77.54 | 78.55 | 77.30 | 77.33 | 3,595,956 | +0.22(+0.29%) |
Jan 06, 2023 | 76.06 | 77.19 | 75.34 | 77.11 | 2,154,572 | +1.88(+2.50%) |
Jan 05, 2023 | 75.26 | 75.83 | 74.77 | 75.23 | 2,071,834 | -0.74(-0.97%) |
Jan 04, 2023 | 75.49 | 77.22 | 74.94 | 75.97 | 2,431,979 | +1.03(+1.38%) |
Jan 03, 2023 | 75.17 | 76.10 | 74.22 | 74.93 | 3,314,622 | +0.79(+1.07%) |
Dec 30, 2022 | 73.72 | 74.16 | 73.08 | 74.14 | 1,451,500 | -0.13(-0.18%) |
Dec 29, 2022 | 73.31 | 74.38 | 73.31 | 74.28 | 1,673,364 | +1.42(+1.95%) |
Dec 28, 2022 | 73.14 | 73.49 | 72.62 | 72.85 | 1,630,846 | -0.29(-0.40%) |
Dec 27, 2022 | 73.65 | 73.75 | 72.75 | 73.15 | 1,708,883 | -0.32(-0.44%) |
Dec 23, 2022 | 73.70 | 73.85 | 72.86 | 73.47 | 1,299,925 | -0.34(-0.46%) |
Dec 22, 2022 | 73.69 | 74.17 | 71.96 | 73.81 | 1,147,497 | -0.82(-1.09%) |
Dec 21, 2022 | 74.84 | 75.39 | 74.50 | 74.63 | 2,275,211 | +0.68(+0.92%) |
Dec 20, 2022 | 73.84 | 74.58 | 73.41 | 73.94 | 2,425,894 | +0.41(+0.55%) |
Dec 19, 2022 | 73.43 | 74.93 | 73.20 | 73.54 | 2,517,901 | -0.13(-0.18%) |
Dec 16, 2022 | 73.35 | 74.55 | 72.82 | 73.67 | 5,400,446 | -0.53(-0.72%) |
Dec 15, 2022 | 74.31 | 74.93 | 73.68 | 74.20 | 3,069,241 | -1.55(-2.04%) |
Dec 14, 2022 | 76.93 | 78.11 | 75.56 | 75.74 | 4,862,594 | -1.37(-1.77%) |
Dec 13, 2022 | 77.94 | 79.09 | 76.92 | 77.11 | 3,956,694 | +1.01(+1.33%) |
Dec 12, 2022 | 74.63 | 76.35 | 74.59 | 76.10 | 2,943,517 | +1.17(+1.56%) |
Dec 09, 2022 | 73.95 | 75.95 | 73.81 | 74.93 | 3,238,982 | +0.86(+1.16%) |
Dec 08, 2022 | 76.53 | 77.03 | 73.68 | 74.07 | 2,922,520 | -2.21(-2.90%) |
Dec 07, 2022 | 71.14 | 78.05 | 71.14 | 76.28 | 6,430,179 | +5.77(+8.19%) |
Dec 06, 2022 | 71.00 | 71.81 | 70.02 | 70.50 | 2,722,480 | -1.78(-2.47%) |
Dec 05, 2022 | 73.49 | 73.97 | 72.06 | 72.28 | 2,409,357 | -1.40(-1.90%) |
Dec 02, 2022 | 73.58 | 74.49 | 73.03 | 73.69 | 4,386,640 | -0.95(-1.27%) |
Dec 01, 2022 | 75.29 | 75.29 | 73.15 | 74.64 | 3,066,274 | -0.90(-1.19%) |
Nov 30, 2022 | 75.65 | 76.28 | 73.08 | 75.54 | 8,035,895 | +5.44(+7.76%) |
Nov 29, 2022 | 69.41 | 70.14 | 69.07 | 70.09 | 1,584,845 | +0.39(+0.56%) |
Nov 28, 2022 | 72.19 | 72.28 | 69.46 | 69.71 | 2,379,103 | -3.36(-4.59%) |
Nov 25, 2022 | 73.16 | 73.65 | 72.73 | 73.06 | 1,087,218 | +0.01(+0.01%) |
Nov 23, 2022 | 72.40 | 73.65 | 72.37 | 73.05 | 1,973,127 | +0.44(+0.60%) |
Nov 22, 2022 | 73.11 | 73.84 | 72.44 | 72.62 | 2,080,791 | -0.02(-0.03%) |
Nov 21, 2022 | 71.47 | 72.79 | 71.47 | 72.64 | 2,551,895 | +0.97(+1.35%) |
Nov 18, 2022 | 72.04 | 73.01 | 71.23 | 71.67 | 4,114,518 | +1.02(+1.45%) |
Nov 17, 2022 | 73.19 | 73.33 | 70.42 | 70.64 | 5,776,977 | -4.17(-5.58%) |
Nov 16, 2022 | 74.92 | 75.79 | 74.45 | 74.82 | 2,354,423 | -0.52(-0.69%) |
Nov 15, 2022 | 75.55 | 77.29 | 75.12 | 75.34 | 2,828,086 | +0.44(+0.58%) |
Nov 14, 2022 | 75.81 | 77.55 | 74.70 | 74.90 | 3,275,197 | -1.89(-2.46%) |
Nov 11, 2022 | 76.30 | 77.88 | 75.82 | 76.79 | 3,056,481 | +1.07(+1.42%) |
Nov 10, 2022 | 74.02 | 75.94 | 73.91 | 75.72 | 2,409,307 | +4.40(+6.17%) |
Nov 09, 2022 | 71.54 | 72.40 | 71.18 | 71.32 | 1,783,437 | -0.88(-1.22%) |
Nov 08, 2022 | 71.88 | 73.02 | 71.26 | 72.20 | 2,250,287 | +0.21(+0.29%) |
Nov 07, 2022 | 71.88 | 72.34 | 71.53 | 71.99 | 1,943,613 | +0.46(+0.64%) |
Nov 04, 2022 | 70.45 | 72.05 | 70.33 | 71.54 | 1,860,348 | +2.26(+3.26%) |
Nov 03, 2022 | 69.11 | 69.98 | 68.56 | 69.28 | 2,047,738 | -0.77(-1.10%) |
Nov 02, 2022 | 70.58 | 69.87 | 70.05 | 2,578,451 | -0.49(-0.70%) | |
Nov 01, 2022 | 71.19 | 71.52 | 70.38 | 70.54 | 2,717,579 | +0.38(+0.54%) |
Oct 31, 2022 | 70.30 | 70.88 | 70.07 | 70.16 | 2,890,089 | -0.74(-1.04%) |
Oct 28, 2022 | 69.59 | 71.18 | 69.03 | 70.90 | 2,503,478 | +1.59(+2.30%) |
Oct 27, 2022 | 69.37 | 70.58 | 69.18 | 69.31 | 2,304,124 | +0.78(+1.13%) |
Oct 26, 2022 | 68.61 | 69.71 | 68.22 | 68.53 | 2,405,975 | +0.22(+0.32%) |
Oct 25, 2022 | 66.55 | 68.90 | 66.37 | 68.31 | 3,317,329 | +1.45(+2.17%) |
Oct 24, 2022 | 65.89 | 67.27 | 65.69 | 66.86 | 2,887,992 | +1.33(+2.03%) |
Oct 21, 2022 | 61.52 | 65.71 | 61.13 | 65.53 | 3,475,128 | +4.04(+6.57%) |
Oct 20, 2022 | 61.30 | 62.95 | 60.93 | 61.49 | 3,028,292 | +0.27(+0.45%) |
Oct 19, 2022 | 60.35 | 62.53 | 59.84 | 61.22 | 3,496,428 | +0.14(+0.23%) |
Oct 18, 2022 | 62.03 | 62.18 | 56.17 | 61.08 | 6,353,018 | +0.58(+0.96%) |
Oct 17, 2022 | 59.39 | 61.93 | 59.39 | 60.50 | 3,739,367 | +2.56(+4.42%) |
Oct 14, 2022 | 60.58 | 61.56 | 57.74 | 57.94 | 2,840,515 | -2.27(-3.76%) |
Oct 13, 2022 | 56.19 | 60.58 | 55.57 | 60.21 | 2,108,004 | +3.17(+5.55%) |
Oct 12, 2022 | 57.28 | 58.31 | 56.81 | 57.04 | 1,767,119 | -0.62(-1.07%) |
Oct 11, 2022 | 57.84 | 58.85 | 57.29 | 57.65 | 2,003,572 | -0.77(-1.31%) |
Oct 10, 2022 | 59.49 | 59.75 | 58.17 | 58.42 | 1,244,599 | -0.46(-0.79%) |
Oct 07, 2022 | 60.15 | 60.15 | 58.43 | 58.89 | 1,880,183 | -1.75(-2.89%) |
Oct 06, 2022 | 61.55 | 62.06 | 60.56 | 60.64 | 1,390,331 | -1.39(-2.25%) |
Oct 05, 2022 | 60.90 | 62.39 | 60.76 | 62.04 | 1,375,554 | -0.17(-0.27%) |
Oct 04, 2022 | 60.97 | 62.24 | 60.75 | 62.21 | 2,412,321 | +2.37(+3.96%) |
Oct 03, 2022 | 58.37 | 60.45 | 57.11 | 59.84 | 2,764,861 | +2.18(+3.78%) |
Sep 30, 2022 | 58.35 | 59.29 | 57.53 | 57.65 | 2,535,171 | -0.27(-0.46%) |
Sep 29, 2022 | 58.43 | 58.69 | 57.54 | 57.92 | 2,189,806 | -1.42(-2.39%) |
Sep 28, 2022 | 57.87 | 59.67 | 57.28 | 59.34 | 2,390,610 | +1.83(+3.18%) |
Sep 27, 2022 | 59.26 | 59.53 | 56.59 | 57.51 | 2,993,116 | -1.25(-2.12%) |
Sep 26, 2022 | 59.32 | 60.06 | 58.36 | 58.76 | 4,203,699 | -0.96(-1.60%) |
Sep 23, 2022 | 61.46 | 61.62 | 58.85 | 59.71 | 2,723,244 | -2.30(-3.71%) |
Sep 22, 2022 | 63.99 | 63.99 | 61.81 | 62.01 | 1,281,228 | -1.59(-2.49%) |
Sep 21, 2022 | 65.13 | 65.95 | 63.59 | 63.60 | 2,019,438 | -1.11(-1.71%) |
Sep 20, 2022 | 65.78 | 66.02 | 64.23 | 64.71 | 1,799,893 | -1.80(-2.71%) |
Sep 19, 2022 | 64.91 | 66.91 | 64.91 | 66.51 | 1,383,521 | +0.72(+1.10%) |
Sep 16, 2022 | 66.05 | 66.28 | 64.92 | 65.78 | 3,009,934 | -1.22(-1.82%) |
Sep 15, 2022 | 67.00 | 68.34 | 66.84 | 67.00 | 1,561,864 | +0.00(+0.00%) |
Sep 14, 2022 | 67.68 | 68.05 | 66.16 | 67.00 | 2,286,741 | -0.69(-1.01%) |
Sep 13, 2022 | 67.78 | 69.22 | 67.45 | 67.69 | 2,352,956 | -1.93(-2.78%) |
Sep 12, 2022 | 69.07 | 70.14 | 68.88 | 69.62 | 3,319,602 | +1.12(+1.63%) |
Sep 09, 2022 | 67.98 | 68.77 | 67.76 | 68.51 | 2,812,484 | +0.88(+1.30%) |
Sep 08, 2022 | 64.98 | 67.63 | 64.28 | 67.62 | 2,615,294 | +2.18(+3.33%) |
Sep 07, 2022 | 63.65 | 65.65 | 63.39 | 65.45 | 2,190,446 | +1.58(+2.47%) |
Sep 06, 2022 | 63.95 | 64.10 | 62.75 | 63.87 | 1,429,982 | +0.36(+0.56%) |
Sep 02, 2022 | 65.42 | 66.11 | 63.04 | 63.51 | 1,827,113 | -0.85(-1.33%) |
Sep 01, 2022 | 63.81 | 64.40 | 62.57 | 64.37 | 1,476,449 | +0.23(+0.35%) |
Aug 31, 2022 | 65.45 | 65.45 | 63.93 | 64.14 | 1,981,685 | -0.69(-1.06%) |
Aug 30, 2022 | 65.01 | 65.33 | 63.99 | 64.83 | 1,346,744 | +0.34(+0.52%) |
Aug 29, 2022 | 64.36 | 65.13 | 63.95 | 64.49 | 1,438,943 | -0.38(-0.59%) |
Aug 26, 2022 | 67.45 | 67.77 | 64.86 | 64.87 | 1,050,976 | -2.38(-3.54%) |
Aug 25, 2022 | 66.37 | 67.52 | 66.19 | 67.26 | 1,039,183 | +1.07(+1.62%) |
Aug 24, 2022 | 66.20 | 66.85 | 65.70 | 66.19 | 1,003,958 | -0.23(-0.34%) |
Aug 23, 2022 | 66.57 | 67.14 | 66.37 | 66.41 | 654,593 | -0.10(-0.16%) |
Aug 22, 2022 | 66.54 | 67.02 | 66.04 | 66.52 | 1,115,161 | -1.30(-1.91%) |
Aug 19, 2022 | 68.89 | 68.89 | 67.51 | 67.81 | 1,424,324 | -1.82(-2.61%) |
Aug 18, 2022 | 69.04 | 69.74 | 68.67 | 69.63 | 1,008,539 | +0.23(+0.32%) |
Aug 17, 2022 | 68.76 | 69.87 | 68.52 | 69.41 | 1,190,422 | -0.49(-0.70%) |
Aug 16, 2022 | 69.43 | 70.57 | 69.43 | 69.89 | 1,503,214 | +0.02(+0.03%) |
Aug 15, 2022 | 69.57 | 70.21 | 69.28 | 69.88 | 1,136,576 | -0.44(-0.63%) |
Aug 12, 2022 | 69.56 | 70.34 | 69.13 | 70.32 | 1,690,711 | +1.33(+1.93%) |
Aug 11, 2022 | 69.06 | 69.51 | 68.52 | 68.98 | 1,070,290 | +0.93(+1.37%) |
Aug 10, 2022 | 67.46 | 68.59 | 67.33 | 68.06 | 1,277,989 | +2.01(+3.04%) |
Aug 09, 2022 | 66.21 | 66.39 | 65.50 | 66.05 | 953,280 | +0.08(+0.11%) |
Aug 08, 2022 | 67.00 | 67.22 | 65.96 | 65.97 | 1,367,801 | -0.34(-0.51%) |
Aug 05, 2022 | 65.55 | 66.69 | 65.40 | 66.31 | 1,566,912 | +0.31(+0.47%) |
Aug 04, 2022 | 66.70 | 67.22 | 65.92 | 66.00 | 1,923,115 | -0.65(-0.97%) |
Aug 03, 2022 | 65.98 | 66.72 | 65.23 | 66.65 | 1,849,305 | +1.69(+2.60%) |
Aug 02, 2022 | 65.23 | 65.82 | 64.61 | 64.96 | 1,512,775 | -1.07(-1.62%) |
Aug 01, 2022 | 65.76 | 66.52 | 65.01 | 66.03 | 1,902,703 | -0.64(-0.96%) |
Jul 29, 2022 | 65.64 | 67.10 | 65.64 | 66.67 | 4,253,225 | +1.00(+1.53%) |
Jul 28, 2022 | 64.86 | 65.71 | 63.74 | 65.66 | 2,089,925 | +0.99(+1.54%) |
Jul 27, 2022 | 63.49 | 65.07 | 62.88 | 64.67 | 1,574,578 | +1.80(+2.87%) |
Jul 26, 2022 | 63.66 | 64.12 | 62.78 | 62.87 | 1,869,895 | -1.32(-2.06%) |
Jul 25, 2022 | 64.46 | 64.64 | 63.66 | 64.19 | 1,587,711 | +0.23(+0.35%) |
Jul 22, 2022 | 63.81 | 64.86 | 63.42 | 63.96 | 2,321,128 | +0.32(+0.50%) |
Jul 21, 2022 | 62.92 | 63.65 | 62.36 | 63.64 | 1,946,627 | +0.80(+1.27%) |
Jul 20, 2022 | 62.94 | 63.08 | 61.91 | 62.85 | 2,674,442 | -0.34(-0.53%) |
Jul 19, 2022 | 62.27 | 63.74 | 62.01 | 63.19 | 2,927,930 | +2.22(+3.65%) |
Jul 18, 2022 | 62.12 | 62.90 | 60.71 | 60.96 | 3,703,122 | -0.67(-1.08%) |
Jul 15, 2022 | 59.70 | 62.72 | 57.05 | 61.63 | 8,899,770 | +5.47(+9.74%) |
Jul 14, 2022 | 55.77 | 56.47 | 55.18 | 56.16 | 4,602,458 | -1.03(-1.80%) |
Jul 13, 2022 | 57.58 | 57.75 | 56.45 | 57.19 | 2,836,018 | -1.33(-2.28%) |
Jul 12, 2022 | 58.38 | 59.82 | 58.18 | 58.52 | 3,017,706 | -0.32(-0.54%) |
Jul 11, 2022 | 58.34 | 59.19 | 58.12 | 58.84 | 1,960,357 | -0.31(-0.52%) |
Jul 08, 2022 | 60.03 | 60.17 | 58.92 | 59.15 | 1,362,866 | -0.63(-1.05%) |
Jul 07, 2022 | 59.27 | 60.12 | 59.12 | 59.78 | 2,320,866 | +1.34(+2.30%) |
Jul 06, 2022 | 58.76 | 59.31 | 57.91 | 58.44 | 1,861,471 | -0.75(-1.27%) |
Jul 05, 2022 | 58.27 | 59.21 | 57.36 | 59.19 | 1,707,980 | -0.29(-0.49%) |
Jul 01, 2022 | 57.45 | 59.73 | 57.11 | 59.48 | 2,091,150 | +1.62(+2.81%) |
Jun 30, 2022 | 57.91 | 58.65 | 56.81 | 57.85 | 3,387,212 | -1.75(-2.93%) |
Jun 29, 2022 | 60.06 | 61.47 | 59.39 | 59.60 | 2,184,968 | -0.38(-0.64%) |
Jun 28, 2022 | 60.54 | 61.84 | 59.88 | 59.98 | 2,154,715 | -0.67(-1.10%) |
Jun 27, 2022 | 61.95 | 62.20 | 60.18 | 60.65 | 3,003,384 | -0.99(-1.60%) |
Jun 24, 2022 | 58.84 | 61.83 | 58.83 | 61.64 | 2,652,891 | +3.14(+5.37%) |
Jun 23, 2022 | 58.51 | 58.75 | 57.02 | 58.49 | 2,392,187 | -0.41(-0.69%) |
Jun 22, 2022 | 58.41 | 59.34 | 58.29 | 58.90 | 2,040,679 | -0.44(-0.74%) |
Jun 21, 2022 | 58.69 | 59.61 | 58.21 | 59.34 | 2,938,358 | +1.91(+3.32%) |
Jun 17, 2022 | 58.33 | 59.21 | 57.39 | 57.43 | 7,357,999 | -0.54(-0.93%) |
Jun 16, 2022 | 57.66 | 58.33 | 57.01 | 57.97 | 2,800,860 | -1.50(-2.52%) |
Jun 15, 2022 | 58.74 | 60.56 | 58.19 | 59.47 | 3,466,660 | +1.64(+2.83%) |
Jun 14, 2022 | 58.91 | 59.47 | 57.52 | 57.83 | 3,590,653 | -0.83(-1.41%) |
Jun 13, 2022 | 59.16 | 59.77 | 57.73 | 58.66 | 4,498,874 | -2.01(-3.31%) |
Jun 10, 2022 | 61.95 | 62.05 | 60.26 | 60.67 | 2,981,833 | -2.71(-4.27%) |
Jun 09, 2022 | 64.26 | 66.19 | 63.33 | 63.38 | 4,728,190 | -0.84(-1.30%) |
Jun 08, 2022 | 67.09 | 67.24 | 63.34 | 64.21 | 7,819,075 | -3.69(-5.44%) |
Jun 07, 2022 | 65.53 | 67.99 | 65.53 | 67.91 | 2,242,200 | +1.49(+2.24%) |
Jun 06, 2022 | 67.37 | 67.95 | 66.23 | 66.42 | 1,312,693 | +0.10(+0.15%) |
Jun 03, 2022 | 67.15 | 67.55 | 66.29 | 66.32 | 1,347,136 | -1.70(-2.50%) |
Jun 02, 2022 | 65.45 | 68.04 | 65.38 | 68.02 | 2,608,872 | +2.96(+4.55%) |