Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.55 | 70.39 | 68.53 | 70.08 | 3,585,769 | +0.10(+0.14%) |
May 30, 2023 | 69.01 | 70.04 | 68.71 | 69.98 | 3,279,351 | +2.31(+3.41%) |
May 26, 2023 | 66.50 | 68.26 | 66.34 | 67.67 | 2,337,722 | +1.41(+2.13%) |
May 25, 2023 | 67.26 | 67.60 | 65.68 | 66.26 | 2,005,881 | -0.04(-0.06%) |
May 24, 2023 | 66.08 | 66.82 | 64.56 | 66.30 | 3,207,301 | -0.52(-0.78%) |
May 23, 2023 | 67.77 | 69.14 | 66.74 | 66.82 | 2,654,333 | -1.70(-2.48%) |
May 22, 2023 | 66.76 | 69.37 | 66.71 | 68.52 | 3,082,902 | +1.70(+2.54%) |
May 19, 2023 | 67.59 | 67.70 | 66.31 | 66.82 | 2,235,594 | -0.70(-1.04%) |
May 18, 2023 | 66.30 | 68.26 | 66.19 | 67.52 | 3,433,754 | +1.36(+2.06%) |
May 17, 2023 | 64.47 | 66.27 | 63.61 | 66.16 | 3,799,919 | +2.02(+3.15%) |
May 16, 2023 | 63.64 | 64.83 | 63.38 | 64.14 | 3,297,625 | +0.16(+0.25%) |
May 15, 2023 | 62.27 | 64.12 | 61.58 | 63.98 | 3,713,814 | +1.68(+2.70%) |
May 12, 2023 | 64.16 | 65.08 | 61.30 | 62.30 | 6,962,467 | -2.23(-3.46%) |
May 11, 2023 | 67.73 | 68.25 | 60.56 | 64.53 | 17,174,738 | -0.44(-0.68%) |
May 10, 2023 | 65.55 | 66.42 | 64.50 | 64.97 | 9,528,171 | +0.85(+1.33%) |
May 09, 2023 | 63.85 | 64.56 | 63.21 | 64.12 | 3,471,534 | -0.55(-0.85%) |
May 08, 2023 | 62.55 | 65.03 | 62.12 | 64.67 | 4,370,314 | +1.97(+3.14%) |
May 05, 2023 | 62.01 | 62.84 | 61.37 | 62.70 | 2,431,778 | +1.26(+2.05%) |
May 04, 2023 | 62.79 | 63.62 | 61.38 | 61.44 | 3,345,659 | -1.07(-1.71%) |
May 03, 2023 | 63.35 | 63.95 | 62.41 | 62.51 | 5,231,876 | -0.07(-0.11%) |
May 02, 2023 | 62.94 | 63.37 | 61.43 | 62.58 | 3,797,028 | -0.36(-0.57%) |
May 01, 2023 | 63.86 | 64.52 | 62.48 | 62.94 | 5,457,566 | -1.40(-2.18%) |
Apr 28, 2023 | 64.22 | 65.67 | 63.20 | 64.34 | 4,235,364 | +0.12(+0.19%) |
Apr 27, 2023 | 61.73 | 64.79 | 61.68 | 64.22 | 5,888,947 | +4.22(+7.03%) |
Apr 26, 2023 | 60.50 | 61.99 | 59.98 | 60.00 | 4,222,922 | +0.64(+1.08%) |
Apr 25, 2023 | 61.27 | 61.99 | 59.36 | 59.36 | 3,196,055 | -2.10(-3.42%) |
Apr 24, 2023 | 62.26 | 62.92 | 60.81 | 61.46 | 1,990,346 | -0.73(-1.17%) |
Apr 21, 2023 | 62.21 | 62.84 | 61.74 | 62.19 | 2,106,307 | -0.03(-0.05%) |
Apr 20, 2023 | 60.53 | 63.18 | 60.52 | 62.22 | 3,290,555 | +0.61(+0.99%) |
Apr 19, 2023 | 60.93 | 62.15 | 60.85 | 61.61 | 1,509,866 | -0.51(-0.82%) |
Apr 18, 2023 | 62.51 | 63.39 | 61.49 | 62.12 | 3,207,335 | +0.92(+1.50%) |
Apr 17, 2023 | 60.70 | 61.36 | 60.05 | 61.20 | 1,525,045 | +0.51(+0.84%) |
Apr 14, 2023 | 61.00 | 61.70 | 60.09 | 60.69 | 1,501,438 | -0.64(-1.04%) |
Apr 13, 2023 | 61.03 | 61.89 | 60.84 | 61.33 | 1,949,643 | +1.31(+2.18%) |
Apr 12, 2023 | 62.60 | 63.08 | 59.99 | 60.02 | 2,256,704 | -1.49(-2.42%) |
Apr 11, 2023 | 61.49 | 61.94 | 60.52 | 61.51 | 2,535,284 | -0.01(-0.02%) |
Apr 10, 2023 | 59.84 | 61.76 | 59.66 | 61.52 | 3,283,858 | +0.67(+1.10%) |
Apr 06, 2023 | 58.00 | 60.96 | 57.17 | 60.85 | 3,242,074 | +2.21(+3.77%) |
Apr 05, 2023 | 59.73 | 59.84 | 57.52 | 58.64 | 2,922,682 | -1.94(-3.20%) |
Apr 04, 2023 | 61.11 | 61.89 | 60.12 | 60.58 | 2,121,124 | +0.12(+0.20%) |
Apr 03, 2023 | 60.00 | 60.64 | 59.20 | 60.46 | 2,104,123 | -0.45(-0.74%) |
Mar 31, 2023 | 60.10 | 61.34 | 59.57 | 60.91 | 3,407,198 | +0.82(+1.36%) |
Mar 30, 2023 | 61.23 | 61.44 | 59.63 | 60.09 | 2,505,097 | +0.25(+0.42%) |
Mar 29, 2023 | 59.54 | 59.99 | 58.30 | 59.84 | 2,475,610 | +1.60(+2.75%) |
Mar 28, 2023 | 59.63 | 59.65 | 58.21 | 58.24 | 2,828,935 | -1.66(-2.77%) |
Mar 27, 2023 | 61.00 | 61.66 | 59.55 | 59.90 | 4,107,288 | -0.55(-0.91%) |
Mar 24, 2023 | 59.67 | 60.52 | 58.82 | 60.45 | 2,808,502 | +0.26(+0.43%) |
Mar 23, 2023 | 59.31 | 62.53 | 59.00 | 60.19 | 4,035,511 | +2.30(+3.97%) |
Mar 22, 2023 | 59.50 | 60.40 | 57.81 | 57.89 | 2,384,631 | -1.35(-2.28%) |
Mar 21, 2023 | 57.35 | 59.51 | 57.34 | 59.24 | 2,755,357 | +2.40(+4.22%) |
Mar 20, 2023 | 58.05 | 58.23 | 56.30 | 56.84 | 2,969,983 | -1.67(-2.85%) |
Mar 17, 2023 | 57.77 | 59.20 | 56.89 | 58.51 | 4,666,087 | -0.37(-0.63%) |
Mar 16, 2023 | 55.18 | 59.13 | 54.90 | 58.88 | 4,160,885 | +3.79(+6.88%) |
Mar 15, 2023 | 55.22 | 56.34 | 54.58 | 55.09 | 3,712,292 | -1.44(-2.55%) |
Mar 14, 2023 | 55.87 | 56.95 | 55.37 | 56.53 | 3,728,766 | +2.28(+4.20%) |
Mar 13, 2023 | 52.10 | 55.05 | 50.33 | 54.25 | 3,518,300 | +0.90(+1.69%) |
Mar 10, 2023 | 55.40 | 55.59 | 52.38 | 53.35 | 4,469,838 | -2.41(-4.32%) |
Mar 09, 2023 | 57.00 | 59.66 | 55.37 | 55.76 | 6,014,673 | -2.46(-4.23%) |
Mar 08, 2023 | 57.50 | 59.19 | 57.42 | 58.22 | 4,303,365 | +0.58(+1.01%) |
Mar 07, 2023 | 56.89 | 58.87 | 56.59 | 57.64 | 3,545,495 | +0.81(+1.43%) |
Mar 06, 2023 | 57.95 | 58.63 | 56.81 | 56.83 | 3,459,039 | -0.46(-0.80%) |
Mar 03, 2023 | 56.81 | 57.77 | 56.06 | 57.29 | 3,818,562 | +0.90(+1.60%) |
Mar 02, 2023 | 54.82 | 56.41 | 54.50 | 56.39 | 3,185,677 | +0.98(+1.77%) |
Mar 01, 2023 | 55.75 | 56.50 | 55.14 | 55.41 | 2,980,154 | -0.55(-0.98%) |
Feb 28, 2023 | 55.38 | 57.05 | 55.20 | 55.96 | 4,042,942 | +0.88(+1.60%) |
Feb 27, 2023 | 55.37 | 55.54 | 54.42 | 55.08 | 3,237,449 | +0.11(+0.20%) |
Feb 24, 2023 | 54.33 | 55.55 | 54.10 | 54.97 | 3,960,509 | -1.28(-2.28%) |
Feb 23, 2023 | 57.02 | 57.79 | 54.83 | 56.25 | 4,677,402 | -0.16(-0.28%) |
Feb 22, 2023 | 56.80 | 57.80 | 55.59 | 56.41 | 5,320,155 | -0.34(-0.60%) |
Feb 21, 2023 | 58.40 | 59.94 | 55.90 | 56.75 | 6,996,043 | -3.55(-5.89%) |
Feb 17, 2023 | 62.12 | 64.30 | 60.12 | 60.30 | 8,219,283 | -2.77(-4.39%) |
Feb 16, 2023 | 64.90 | 65.79 | 62.63 | 63.07 | 11,448,224 | -3.23(-4.87%) |
Feb 15, 2023 | 58.10 | 66.35 | 57.05 | 66.30 | 33,418,774 | +16.38(+32.81%) |
Feb 14, 2023 | 48.18 | 50.71 | 47.68 | 49.92 | 6,334,812 | +1.30(+2.67%) |
Feb 13, 2023 | 48.85 | 49.47 | 47.95 | 48.62 | 4,573,003 | -0.07(-0.14%) |
Feb 10, 2023 | 48.94 | 49.59 | 48.28 | 48.69 | 3,559,951 | -1.19(-2.39%) |
Feb 09, 2023 | 52.70 | 53.20 | 49.80 | 49.88 | 3,581,523 | -1.87(-3.61%) |
Feb 08, 2023 | 52.45 | 53.57 | 51.55 | 51.75 | 2,708,420 | -0.95(-1.80%) |
Feb 07, 2023 | 52.34 | 53.14 | 50.67 | 52.70 | 4,208,146 | +0.36(+0.69%) |
Feb 06, 2023 | 52.41 | 54.05 | 51.93 | 52.34 | 4,157,993 | -0.76(-1.43%) |
Feb 03, 2023 | 54.26 | 55.61 | 52.90 | 53.10 | 4,539,483 | -3.91(-6.86%) |
Feb 02, 2023 | 56.55 | 58.39 | 55.61 | 57.01 | 8,056,498 | +4.70(+8.98%) |
Feb 01, 2023 | 50.90 | 52.73 | 49.69 | 52.31 | 3,912,628 | +1.61(+3.18%) |
Jan 31, 2023 | 49.23 | 50.77 | 49.21 | 50.70 | 3,673,951 | +1.48(+3.01%) |
Jan 30, 2023 | 51.00 | 51.20 | 49.07 | 49.22 | 3,586,152 | -2.73(-5.26%) |
Jan 27, 2023 | 49.52 | 52.60 | 49.45 | 51.95 | 4,231,517 | +2.20(+4.42%) |
Jan 26, 2023 | 50.00 | 50.61 | 48.64 | 49.75 | 3,785,977 | +1.04(+2.14%) |
Jan 25, 2023 | 45.94 | 48.75 | 45.21 | 48.71 | 5,883,484 | +1.09(+2.29%) |
Jan 24, 2023 | 45.95 | 47.89 | 45.80 | 47.62 | 3,925,025 | +0.43(+0.91%) |
Jan 23, 2023 | 45.87 | 48.12 | 45.45 | 47.19 | 4,384,871 | +1.62(+3.55%) |
Jan 20, 2023 | 44.53 | 45.79 | 44.08 | 45.57 | 3,157,032 | +1.31(+2.96%) |
Jan 19, 2023 | 44.89 | 45.50 | 44.19 | 44.26 | 3,040,969 | -1.42(-3.11%) |
Jan 18, 2023 | 47.93 | 48.00 | 45.30 | 45.68 | 3,541,096 | -1.39(-2.95%) |
Jan 17, 2023 | 46.83 | 47.60 | 45.97 | 47.07 | 3,369,101 | +0.04(+0.09%) |
Jan 13, 2023 | 45.73 | 47.17 | 45.30 | 47.03 | 4,198,074 | +0.33(+0.71%) |
Jan 12, 2023 | 47.38 | 47.53 | 45.60 | 46.70 | 4,375,678 | -0.61(-1.29%) |
Jan 11, 2023 | 45.32 | 47.37 | 44.78 | 47.31 | 4,577,484 | +2.47(+5.51%) |
Jan 10, 2023 | 43.59 | 44.85 | 43.27 | 44.84 | 2,906,625 | +0.85(+1.93%) |
Jan 09, 2023 | 43.15 | 44.88 | 42.77 | 43.99 | 4,003,586 | +1.70(+4.02%) |
Jan 06, 2023 | 43.06 | 43.06 | 41.20 | 42.29 | 3,976,723 | -0.30(-0.70%) |
Jan 05, 2023 | 43.79 | 43.93 | 42.35 | 42.59 | 3,907,197 | -1.72(-3.88%) |
Jan 04, 2023 | 44.47 | 44.68 | 42.94 | 44.31 | 4,651,986 | +0.29(+0.66%) |
Jan 03, 2023 | 45.99 | 46.30 | 43.39 | 44.02 | 2,855,229 | -0.81(-1.81%) |
Dec 30, 2022 | 44.02 | 45.01 | 43.77 | 44.83 | 3,110,437 | -0.51(-1.12%) |
Dec 29, 2022 | 44.30 | 45.75 | 43.76 | 45.34 | 2,945,862 | +2.02(+4.66%) |
Dec 28, 2022 | 43.71 | 44.22 | 42.71 | 43.32 | 2,765,213 | -0.50(-1.14%) |
Dec 27, 2022 | 44.45 | 44.45 | 42.80 | 43.82 | 2,638,068 | -1.06(-2.36%) |
Dec 23, 2022 | 44.50 | 45.03 | 43.64 | 44.88 | 2,421,711 | -0.02(-0.04%) |
Dec 22, 2022 | 45.53 | 45.64 | 43.36 | 44.90 | 3,662,232 | -1.67(-3.59%) |
Dec 21, 2022 | 47.01 | 47.39 | 45.66 | 46.57 | 2,819,110 | -0.02(-0.04%) |
Dec 20, 2022 | 43.91 | 46.81 | 43.54 | 46.59 | 4,532,864 | +2.46(+5.57%) |
Dec 19, 2022 | 45.72 | 46.03 | 43.95 | 44.13 | 4,698,006 | -2.02(-4.38%) |
Dec 16, 2022 | 46.58 | 47.61 | 45.31 | 46.15 | 7,885,477 | -0.63(-1.35%) |
Dec 15, 2022 | 48.16 | 48.96 | 46.56 | 46.78 | 5,954,474 | -4.16(-8.17%) |
Dec 14, 2022 | 51.80 | 53.12 | 50.27 | 50.94 | 4,283,188 | -1.00(-1.93%) |
Dec 13, 2022 | 53.22 | 54.47 | 50.62 | 51.94 | 5,515,310 | +2.72(+5.53%) |
Dec 12, 2022 | 48.31 | 49.56 | 47.23 | 49.22 | 3,606,991 | +1.41(+2.95%) |
Dec 09, 2022 | 48.72 | 49.18 | 47.50 | 47.81 | 2,444,880 | -0.70(-1.44%) |
Dec 08, 2022 | 48.14 | 49.69 | 47.20 | 48.51 | 3,174,415 | +0.74(+1.55%) |
Dec 07, 2022 | 47.23 | 48.17 | 46.03 | 47.77 | 3,950,158 | +0.32(+0.67%) |
Dec 06, 2022 | 51.08 | 51.24 | 47.19 | 47.45 | 4,081,714 | -3.39(-6.67%) |
Dec 05, 2022 | 54.03 | 54.92 | 50.45 | 50.84 | 3,480,044 | -3.65(-6.70%) |
Dec 02, 2022 | 50.82 | 54.97 | 50.50 | 54.49 | 4,552,228 | +2.58(+4.97%) |
Dec 01, 2022 | 51.98 | 53.38 | 51.40 | 51.91 | 4,223,364 | -0.23(-0.44%) |
Nov 30, 2022 | 48.57 | 52.43 | 48.05 | 52.14 | 5,218,095 | +3.45(+7.09%) |
Nov 29, 2022 | 49.69 | 49.77 | 48.26 | 48.69 | 2,992,149 | -0.32(-0.65%) |
Nov 28, 2022 | 48.57 | 49.31 | 48.17 | 49.01 | 3,044,911 | -0.38(-0.77%) |
Nov 25, 2022 | 49.15 | 49.55 | 48.53 | 49.39 | 1,168,309 | -0.15(-0.30%) |
Nov 23, 2022 | 48.61 | 50.51 | 48.24 | 49.54 | 2,464,662 | +1.16(+2.40%) |
Nov 22, 2022 | 47.94 | 48.60 | 46.93 | 48.38 | 2,359,662 | +0.06(+0.12%) |
Nov 21, 2022 | 48.85 | 49.94 | 47.94 | 48.32 | 3,148,888 | -1.45(-2.91%) |
Nov 18, 2022 | 51.62 | 51.79 | 49.19 | 49.77 | 3,622,762 | -0.29(-0.58%) |
Nov 17, 2022 | 48.97 | 50.89 | 48.69 | 50.06 | 3,487,657 | -1.36(-2.64%) |
Nov 16, 2022 | 52.81 | 53.82 | 50.61 | 51.42 | 5,465,387 | -2.14(-4.00%) |
Nov 15, 2022 | 50.00 | 54.81 | 49.52 | 53.56 | 10,756,108 | +5.80(+12.14%) |
Nov 14, 2022 | 47.85 | 49.50 | 47.13 | 47.76 | 6,208,782 | -1.01(-2.07%) |
Nov 11, 2022 | 46.90 | 49.70 | 46.40 | 48.77 | 7,504,072 | +1.26(+2.65%) |
Nov 10, 2022 | 43.40 | 49.03 | 43.27 | 47.51 | 13,279,613 | +7.62(+19.10%) |
Nov 09, 2022 | 46.86 | 47.25 | 39.43 | 39.89 | 20,863,184 | -3.48(-8.02%) |
Nov 08, 2022 | 44.01 | 44.40 | 42.41 | 43.37 | 9,462,012 | -0.35(-0.80%) |
Nov 07, 2022 | 46.63 | 47.38 | 43.12 | 43.72 | 9,264,488 | -2.53(-5.47%) |
Nov 04, 2022 | 50.32 | 50.45 | 44.51 | 46.25 | 8,669,045 | -2.92(-5.94%) |
Nov 03, 2022 | 48.00 | 50.59 | 47.88 | 49.17 | 4,841,660 | -0.33(-0.67%) |
Nov 02, 2022 | 52.84 | 52.86 | 49.47 | 49.50 | 4,497,310 | -3.58(-6.74%) |
Nov 01, 2022 | 55.41 | 56.15 | 53.08 | 53.08 | 3,309,084 | -0.16(-0.30%) |
Oct 31, 2022 | 53.34 | 54.46 | 52.65 | 53.24 | 4,210,124 | -0.47(-0.88%) |
Oct 28, 2022 | 53.04 | 53.90 | 52.32 | 53.71 | 4,369,874 | -0.05(-0.09%) |
Oct 27, 2022 | 55.67 | 56.38 | 53.13 | 53.76 | 4,886,299 | -1.60(-2.89%) |
Oct 26, 2022 | 54.72 | 57.25 | 53.18 | 55.36 | 6,906,315 | -2.48(-4.29%) |
Oct 25, 2022 | 56.43 | 58.53 | 56.43 | 57.84 | 4,319,936 | +2.17(+3.90%) |
Oct 24, 2022 | 57.25 | 57.30 | 53.98 | 55.67 | 3,750,045 | -1.26(-2.21%) |
Oct 21, 2022 | 54.29 | 56.99 | 52.81 | 56.93 | 6,054,716 | +0.45(+0.80%) |
Oct 20, 2022 | 55.18 | 58.67 | 55.10 | 56.48 | 5,716,775 | +1.25(+2.26%) |
Oct 19, 2022 | 55.99 | 56.70 | 54.75 | 55.23 | 3,835,627 | -1.16(-2.06%) |
Oct 18, 2022 | 56.51 | 57.46 | 55.09 | 56.39 | 6,261,028 | +1.78(+3.26%) |
Oct 17, 2022 | 52.86 | 54.94 | 52.33 | 54.61 | 6,099,191 | +4.01(+7.92%) |
Oct 14, 2022 | 53.41 | 53.76 | 50.39 | 50.60 | 3,358,894 | -1.87(-3.56%) |
Oct 13, 2022 | 49.61 | 53.27 | 48.16 | 52.47 | 7,512,054 | -0.15(-0.29%) |
Oct 12, 2022 | 52.69 | 53.23 | 50.42 | 52.62 | 5,041,706 | +0.12(+0.23%) |
Oct 11, 2022 | 53.95 | 54.31 | 51.33 | 52.50 | 5,504,268 | -2.33(-4.25%) |
Oct 10, 2022 | 56.91 | 56.98 | 53.94 | 54.83 | 5,444,531 | -1.96(-3.45%) |
Oct 07, 2022 | 59.50 | 59.50 | 55.80 | 56.79 | 6,144,135 | -4.38(-7.16%) |
Oct 06, 2022 | 62.05 | 64.54 | 61.10 | 61.17 | 5,309,261 | -0.63(-1.02%) |
Oct 05, 2022 | 61.96 | 64.00 | 59.56 | 61.80 | 7,377,333 | -1.86(-2.92%) |
Oct 04, 2022 | 63.49 | 64.66 | 62.53 | 63.66 | 7,025,767 | +2.53(+4.14%) |
Oct 03, 2022 | 60.25 | 61.69 | 59.50 | 61.13 | 5,129,176 | +1.38(+2.31%) |
Sep 30, 2022 | 60.67 | 63.12 | 59.68 | 59.75 | 10,174,465 | -1.05(-1.73%) |
Sep 29, 2022 | 61.34 | 62.28 | 59.57 | 60.80 | 4,872,343 | -2.16(-3.43%) |
Sep 28, 2022 | 59.58 | 63.28 | 59.20 | 62.96 | 5,202,116 | +3.62(+6.10%) |
Sep 27, 2022 | 59.28 | 61.00 | 58.98 | 59.34 | 4,938,976 | +1.89(+3.29%) |
Sep 26, 2022 | 57.63 | 60.15 | 57.44 | 57.45 | 5,856,131 | -0.25(-0.43%) |
Sep 23, 2022 | 57.99 | 58.63 | 55.92 | 57.70 | 6,962,386 | -1.54(-2.60%) |
Sep 22, 2022 | 60.83 | 61.79 | 58.96 | 59.24 | 4,102,244 | -2.39(-3.88%) |
Sep 21, 2022 | 62.10 | 64.45 | 61.12 | 61.63 | 4,482,269 | +0.06(+0.10%) |
Sep 20, 2022 | 62.06 | 63.33 | 61.55 | 61.57 | 3,028,518 | -1.46(-2.32%) |
Sep 19, 2022 | 60.93 | 63.50 | 60.80 | 63.03 | 3,030,491 | +1.14(+1.84%) |
Sep 16, 2022 | 61.29 | 62.63 | 60.86 | 61.89 | 4,104,114 | -0.89(-1.42%) |
Sep 15, 2022 | 62.18 | 64.70 | 61.62 | 62.78 | 3,767,148 | -0.83(-1.30%) |
Sep 14, 2022 | 63.97 | 64.17 | 61.92 | 63.61 | 4,148,570 | -0.24(-0.38%) |
Sep 13, 2022 | 63.69 | 64.93 | 62.76 | 63.85 | 4,011,662 | -3.58(-5.31%) |
Sep 12, 2022 | 67.24 | 67.77 | 65.92 | 67.43 | 3,681,236 | +0.55(+0.82%) |
Sep 09, 2022 | 65.30 | 67.22 | 65.05 | 66.88 | 4,672,619 | +2.49(+3.87%) |
Sep 08, 2022 | 61.61 | 64.54 | 61.13 | 64.39 | 4,125,806 | +2.21(+3.55%) |
Sep 07, 2022 | 59.86 | 62.62 | 59.77 | 62.18 | 3,745,513 | +2.15(+3.58%) |
Sep 06, 2022 | 61.50 | 61.53 | 59.39 | 60.03 | 3,170,154 | -1.24(-2.02%) |
Sep 02, 2022 | 63.03 | 63.39 | 60.70 | 61.27 | 3,856,541 | -0.62(-1.00%) |
Sep 01, 2022 | 61.19 | 62.02 | 59.00 | 61.89 | 4,707,977 | -0.81(-1.29%) |
Aug 31, 2022 | 64.80 | 65.59 | 62.15 | 62.70 | 4,465,165 | -0.12(-0.19%) |
Aug 30, 2022 | 63.55 | 64.79 | 61.12 | 62.82 | 5,076,529 | +0.30(+0.48%) |
Aug 29, 2022 | 62.06 | 64.20 | 61.79 | 62.52 | 2,832,188 | -0.89(-1.40%) |
Aug 26, 2022 | 66.15 | 66.48 | 62.87 | 63.41 | 3,687,060 | -2.82(-4.26%) |
Aug 25, 2022 | 64.58 | 66.31 | 63.87 | 66.23 | 3,567,235 | +2.33(+3.65%) |
Aug 24, 2022 | 63.74 | 65.88 | 63.65 | 63.90 | 3,727,975 | +0.51(+0.80%) |
Aug 23, 2022 | 64.10 | 65.41 | 63.13 | 63.39 | 2,896,454 | -0.55(-0.86%) |
Aug 22, 2022 | 64.00 | 64.73 | 62.57 | 63.94 | 4,764,092 | -1.75(-2.66%) |
Aug 19, 2022 | 67.55 | 67.94 | 65.17 | 65.69 | 5,025,609 | -3.43(-4.96%) |
Aug 18, 2022 | 70.53 | 70.91 | 68.95 | 69.12 | 4,169,124 | -1.05(-1.50%) |
Aug 17, 2022 | 72.10 | 72.36 | 69.51 | 70.17 | 7,218,411 | -3.57(-4.84%) |
Aug 16, 2022 | 74.96 | 75.43 | 72.61 | 73.74 | 4,767,663 | -1.67(-2.21%) |
Aug 15, 2022 | 74.08 | 76.75 | 73.66 | 75.41 | 5,944,803 | +0.92(+1.24%) |
Aug 12, 2022 | 73.00 | 75.48 | 71.21 | 74.49 | 7,796,726 | +2.90(+4.05%) |
Aug 11, 2022 | 74.60 | 76.34 | 71.52 | 71.59 | 12,145,432 | -2.65(-3.57%) |
Aug 10, 2022 | 68.14 | 74.87 | 68.06 | 74.24 | 42,326,936 | +19.77(+36.30%) |
Aug 09, 2022 | 53.51 | 55.57 | 52.80 | 54.47 | 8,104,314 | -0.50(-0.91%) |
Aug 08, 2022 | 53.51 | 57.21 | 53.21 | 54.97 | 6,815,805 | +2.19(+4.15%) |
Aug 05, 2022 | 49.77 | 52.98 | 49.22 | 52.78 | 5,625,772 | +2.32(+4.60%) |
Aug 04, 2022 | 50.15 | 50.67 | 48.91 | 50.46 | 4,388,058 | +0.43(+0.86%) |
Aug 03, 2022 | 48.66 | 50.59 | 48.11 | 50.03 | 4,724,539 | +2.33(+4.88%) |
Aug 02, 2022 | 44.84 | 49.05 | 44.70 | 47.70 | 5,877,818 | +2.27(+5.00%) |
Aug 01, 2022 | 44.30 | 45.95 | 43.50 | 45.43 | 6,013,053 | +0.43(+0.96%) |
Jul 29, 2022 | 43.40 | 45.44 | 41.91 | 45.00 | 13,536,900 | -2.13(-4.52%) |
Jul 28, 2022 | 45.93 | 47.55 | 45.31 | 47.13 | 5,891,166 | +0.50(+1.07%) |
Jul 27, 2022 | 43.96 | 47.41 | 43.42 | 46.63 | 7,830,991 | +3.90(+9.13%) |
Jul 26, 2022 | 45.67 | 45.67 | 42.36 | 42.73 | 7,442,545 | -3.83(-8.23%) |
Jul 25, 2022 | 47.15 | 47.83 | 45.78 | 46.56 | 3,389,727 | -0.71(-1.50%) |
Jul 22, 2022 | 47.90 | 50.60 | 46.36 | 47.27 | 9,175,605 | -3.72(-7.30%) |
Jul 21, 2022 | 49.57 | 51.19 | 49.03 | 50.99 | 4,957,965 | +1.21(+2.43%) |
Jul 20, 2022 | 46.36 | 50.94 | 46.00 | 49.78 | 8,512,969 | +3.76(+8.17%) |
Jul 19, 2022 | 44.78 | 46.13 | 43.56 | 46.02 | 4,458,179 | +2.40(+5.50%) |
Jul 18, 2022 | 44.04 | 45.84 | 43.32 | 43.62 | 4,868,389 | +0.52(+1.21%) |
Jul 15, 2022 | 42.41 | 43.59 | 41.61 | 43.10 | 4,986,841 | +1.89(+4.59%) |
Jul 14, 2022 | 43.63 | 43.73 | 39.00 | 41.21 | 11,143,412 | -2.95(-6.68%) |
Jul 13, 2022 | 43.81 | 46.90 | 42.45 | 44.16 | 6,933,918 | -0.99(-2.19%) |
Jul 12, 2022 | 43.64 | 46.15 | 43.14 | 45.15 | 7,146,868 | +1.64(+3.77%) |
Jul 11, 2022 | 44.65 | 45.08 | 42.88 | 43.51 | 3,105,079 | -2.12(-4.65%) |
Jul 08, 2022 | 44.28 | 46.81 | 43.65 | 45.63 | 3,544,914 | +0.10(+0.22%) |
Jul 07, 2022 | 43.35 | 45.93 | 43.19 | 45.53 | 4,756,742 | +2.54(+5.91%) |
Jul 06, 2022 | 43.97 | 45.26 | 42.86 | 42.99 | 3,912,829 | -1.30(-2.94%) |
Jul 05, 2022 | 41.02 | 44.45 | 40.03 | 44.29 | 4,207,798 | +2.63(+6.31%) |
Jul 01, 2022 | 42.13 | 42.52 | 40.64 | 41.66 | 5,334,059 | -0.23(-0.55%) |
Jun 30, 2022 | 42.40 | 42.80 | 40.34 | 41.89 | 5,449,670 | -1.45(-3.35%) |
Jun 29, 2022 | 43.71 | 44.16 | 42.37 | 43.34 | 4,003,461 | -0.81(-1.83%) |
Jun 28, 2022 | 47.90 | 48.92 | 43.86 | 44.15 | 4,148,664 | -3.69(-7.71%) |
Jun 27, 2022 | 49.69 | 50.20 | 47.62 | 47.84 | 3,572,416 | -1.65(-3.33%) |
Jun 24, 2022 | 48.13 | 49.66 | 47.08 | 49.49 | 7,069,650 | +2.02(+4.26%) |
Jun 23, 2022 | 45.85 | 47.86 | 44.36 | 47.47 | 4,822,125 | +2.09(+4.61%) |
Jun 22, 2022 | 46.26 | 47.99 | 45.14 | 45.38 | 7,206,723 | -1.68(-3.57%) |
Jun 21, 2022 | 47.34 | 49.66 | 47.04 | 47.06 | 4,936,933 | +0.76(+1.64%) |
Jun 17, 2022 | 44.51 | 47.61 | 44.51 | 46.30 | 5,611,451 | +2.07(+4.68%) |
Jun 16, 2022 | 45.82 | 47.62 | 43.26 | 44.23 | 5,424,264 | -3.91(-8.12%) |
Jun 15, 2022 | 45.95 | 49.18 | 45.48 | 48.14 | 6,392,543 | +2.74(+6.04%) |
Jun 14, 2022 | 46.26 | 47.43 | 45.07 | 45.40 | 6,103,561 | -0.18(-0.39%) |
Jun 13, 2022 | 46.00 | 47.64 | 43.63 | 45.58 | 8,090,451 | -3.69(-7.49%) |
Jun 10, 2022 | 51.00 | 52.06 | 48.54 | 49.27 | 5,025,882 | -3.24(-6.17%) |
Jun 09, 2022 | 53.90 | 54.35 | 52.11 | 52.51 | 4,556,732 | -2.20(-4.02%) |
Jun 08, 2022 | 53.40 | 55.86 | 52.94 | 54.71 | 3,432,400 | +1.50(+2.82%) |
Jun 07, 2022 | 51.84 | 53.48 | 51.12 | 53.21 | 4,569,577 | +0.55(+1.04%) |
Jun 06, 2022 | 52.16 | 53.31 | 50.20 | 52.66 | 4,819,230 | +1.51(+2.95%) |
Jun 03, 2022 | 52.59 | 53.85 | 50.18 | 51.15 | 4,895,460 | -3.46(-6.34%) |
Jun 02, 2022 | 51.51 | 55.14 | 51.25 | 54.61 | 5,069,650 | +3.05(+5.92%) |