Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.88 | 80.24 | 79.40 | 79.82 | 1,568,969 | +0.54(+0.68%) |
Jun 29, 2023 | 78.79 | 79.31 | 78.46 | 79.28 | 2,675,277 | +0.51(+0.64%) |
Jun 28, 2023 | 78.90 | 79.45 | 78.59 | 78.78 | 2,068,871 | -0.30(-0.38%) |
Jun 27, 2023 | 77.19 | 79.26 | 77.06 | 79.07 | 4,990,637 | +2.21(+2.87%) |
Jun 26, 2023 | 76.69 | 77.49 | 76.47 | 76.87 | 1,545,519 | +0.47(+0.61%) |
Jun 23, 2023 | 75.80 | 76.67 | 75.73 | 76.40 | 2,807,437 | +0.14(+0.18%) |
Jun 22, 2023 | 76.46 | 76.61 | 75.76 | 76.26 | 1,636,029 | -0.42(-0.54%) |
Jun 21, 2023 | 76.04 | 76.94 | 75.64 | 76.68 | 2,846,016 | +0.39(+0.51%) |
Jun 20, 2023 | 75.85 | 76.48 | 75.61 | 76.29 | 3,125,628 | +0.46(+0.60%) |
Jun 16, 2023 | 76.39 | 76.56 | 75.60 | 75.84 | 3,122,002 | -0.29(-0.38%) |
Jun 15, 2023 | 75.13 | 76.23 | 74.90 | 76.12 | 2,933,453 | +1.22(+1.63%) |
Jun 14, 2023 | 76.12 | 76.55 | 74.55 | 74.90 | 4,181,097 | -1.00(-1.32%) |
Jun 13, 2023 | 75.27 | 76.18 | 75.11 | 75.91 | 4,112,194 | +0.99(+1.32%) |
Jun 12, 2023 | 74.11 | 75.30 | 73.62 | 74.91 | 3,204,276 | +0.84(+1.14%) |
Jun 09, 2023 | 74.42 | 74.49 | 73.73 | 74.07 | 3,356,973 | -0.32(-0.43%) |
Jun 08, 2023 | 74.44 | 74.93 | 74.18 | 74.39 | 2,570,610 | -0.26(-0.35%) |
Jun 07, 2023 | 73.69 | 75.07 | 73.51 | 74.65 | 3,080,129 | +1.20(+1.63%) |
Jun 06, 2023 | 71.44 | 73.51 | 71.44 | 73.45 | 3,454,567 | +2.07(+2.90%) |
Jun 05, 2023 | 71.70 | 72.89 | 70.78 | 71.37 | 2,926,115 | -0.68(-0.95%) |
Jun 02, 2023 | 69.87 | 72.08 | 69.87 | 72.06 | 5,017,378 | +2.80(+4.04%) |
Jun 01, 2023 | 68.41 | 69.37 | 67.88 | 69.26 | 2,534,553 | +0.94(+1.38%) |
May 31, 2023 | 69.39 | 69.58 | 67.82 | 68.32 | 4,583,035 | -1.44(-2.06%) |
May 30, 2023 | 69.92 | 70.16 | 69.32 | 69.76 | 2,537,988 | +0.14(+0.20%) |
May 26, 2023 | 69.29 | 69.73 | 68.80 | 69.62 | 2,793,726 | +0.42(+0.60%) |
May 25, 2023 | 69.34 | 69.85 | 68.80 | 69.20 | 4,545,242 | +0.21(+0.30%) |
May 24, 2023 | 69.27 | 69.51 | 68.71 | 68.99 | 4,433,173 | -0.23(-0.33%) |
May 23, 2023 | 70.00 | 70.19 | 69.07 | 69.22 | 3,609,217 | -1.13(-1.61%) |
May 22, 2023 | 71.09 | 71.55 | 70.35 | 70.35 | 2,338,149 | -0.69(-0.98%) |
May 19, 2023 | 72.47 | 72.47 | 70.65 | 71.05 | 2,992,272 | -1.24(-1.72%) |
May 18, 2023 | 71.08 | 72.38 | 70.86 | 72.29 | 2,939,471 | +1.24(+1.74%) |
May 17, 2023 | 70.17 | 71.15 | 69.94 | 71.05 | 2,917,668 | +1.12(+1.60%) |
May 16, 2023 | 69.89 | 70.20 | 69.28 | 69.93 | 2,827,130 | -0.87(-1.23%) |
May 15, 2023 | 70.28 | 70.86 | 69.79 | 70.80 | 2,129,321 | +0.59(+0.85%) |
May 12, 2023 | 70.66 | 71.16 | 69.50 | 70.20 | 3,235,666 | -0.34(-0.48%) |
May 11, 2023 | 70.34 | 70.59 | 70.01 | 70.54 | 2,137,522 | -0.05(-0.07%) |
May 10, 2023 | 71.34 | 71.53 | 69.79 | 70.59 | 2,516,354 | -0.14(-0.20%) |
May 09, 2023 | 70.52 | 71.15 | 70.43 | 70.73 | 2,399,891 | +0.13(+0.18%) |
May 08, 2023 | 70.28 | 70.70 | 69.79 | 70.60 | 2,631,849 | +0.42(+0.59%) |
May 05, 2023 | 69.59 | 70.42 | 69.30 | 70.18 | 3,219,922 | +1.18(+1.71%) |
May 04, 2023 | 69.93 | 70.31 | 68.86 | 69.00 | 2,931,358 | -1.14(-1.63%) |
May 03, 2023 | 70.03 | 71.33 | 69.96 | 70.14 | 3,421,956 | +0.43(+0.61%) |
May 02, 2023 | 69.85 | 69.94 | 68.55 | 69.72 | 3,386,863 | -0.30(-0.42%) |
May 01, 2023 | 70.14 | 70.72 | 69.86 | 70.01 | 2,616,761 | -0.32(-0.45%) |
Apr 28, 2023 | 69.47 | 70.40 | 69.32 | 70.33 | 2,867,089 | +1.02(+1.47%) |
Apr 27, 2023 | 67.62 | 69.33 | 67.57 | 69.31 | 3,382,713 | +2.28(+3.40%) |
Apr 26, 2023 | 68.01 | 68.41 | 66.90 | 67.03 | 3,376,178 | -0.96(-1.41%) |
Apr 25, 2023 | 68.91 | 69.11 | 67.97 | 67.99 | 2,365,552 | -1.02(-1.48%) |
Apr 24, 2023 | 68.75 | 69.25 | 68.36 | 69.01 | 2,600,727 | +0.18(+0.26%) |
Apr 21, 2023 | 69.11 | 69.39 | 68.37 | 68.83 | 2,477,408 | -0.24(-0.34%) |
Apr 20, 2023 | 68.67 | 69.66 | 68.65 | 69.07 | 2,885,712 | +0.50(+0.72%) |
Apr 19, 2023 | 68.09 | 68.70 | 67.86 | 68.58 | 2,652,284 | +0.19(+0.28%) |
Apr 18, 2023 | 67.55 | 68.44 | 67.55 | 68.39 | 3,727,827 | +1.17(+1.74%) |
Apr 17, 2023 | 66.55 | 67.22 | 66.51 | 67.22 | 2,483,160 | +0.65(+0.98%) |
Apr 14, 2023 | 66.22 | 67.10 | 66.11 | 66.56 | 1,670,859 | +0.21(+0.31%) |
Apr 13, 2023 | 66.38 | 66.66 | 65.47 | 66.36 | 1,818,769 | +0.25(+0.38%) |
Apr 12, 2023 | 66.88 | 67.06 | 66.05 | 66.11 | 2,603,066 | -0.06(-0.09%) |
Apr 11, 2023 | 65.42 | 66.50 | 65.35 | 66.17 | 2,791,679 | +1.31(+2.02%) |
Apr 10, 2023 | 63.71 | 64.88 | 63.65 | 64.86 | 5,003,617 | +0.91(+1.43%) |
Apr 06, 2023 | 64.26 | 64.27 | 63.42 | 63.95 | 4,452,876 | -0.45(-0.69%) |
Apr 05, 2023 | 65.09 | 65.26 | 64.05 | 64.39 | 3,689,684 | -0.96(-1.47%) |
Apr 04, 2023 | 67.30 | 67.35 | 65.04 | 65.35 | 2,859,526 | -1.92(-2.86%) |
Apr 03, 2023 | 67.02 | 67.44 | 66.65 | 67.28 | 2,317,961 | +0.08(+0.12%) |
Mar 31, 2023 | 66.00 | 67.23 | 65.93 | 67.20 | 3,300,142 | +1.63(+2.48%) |
Mar 30, 2023 | 66.11 | 66.31 | 65.47 | 65.57 | 1,458,327 | -0.09(-0.14%) |
Mar 29, 2023 | 65.74 | 65.84 | 65.07 | 65.66 | 2,032,385 | +0.53(+0.81%) |
Mar 28, 2023 | 64.74 | 65.60 | 64.74 | 65.14 | 1,699,830 | +0.38(+0.58%) |
Mar 27, 2023 | 65.16 | 65.29 | 64.40 | 64.76 | 2,185,852 | +0.11(+0.17%) |
Mar 24, 2023 | 64.10 | 64.78 | 63.30 | 64.65 | 3,703,266 | +0.03(+0.05%) |
Mar 23, 2023 | 65.14 | 65.95 | 64.02 | 64.62 | 2,923,760 | -0.02(-0.03%) |
Mar 22, 2023 | 65.70 | 66.45 | 64.60 | 64.64 | 3,575,909 | -1.13(-1.72%) |
Mar 21, 2023 | 65.48 | 66.30 | 65.41 | 65.77 | 1,971,884 | +0.93(+1.44%) |
Mar 20, 2023 | 64.60 | 65.42 | 64.47 | 64.84 | 5,026,774 | +0.63(+0.97%) |
Mar 17, 2023 | 65.00 | 65.01 | 63.85 | 64.21 | 5,583,396 | -0.99(-1.52%) |
Mar 16, 2023 | 63.71 | 65.52 | 63.43 | 65.20 | 5,255,957 | +1.19(+1.85%) |
Mar 15, 2023 | 64.42 | 65.26 | 63.08 | 64.01 | 7,233,216 | -1.41(-2.16%) |
Mar 14, 2023 | 65.67 | 66.14 | 64.67 | 65.43 | 5,426,868 | +0.90(+1.39%) |
Mar 13, 2023 | 63.89 | 65.38 | 63.59 | 64.53 | 8,916,703 | -0.22(-0.34%) |
Mar 10, 2023 | 66.37 | 66.41 | 64.02 | 64.75 | 9,596,736 | -1.51(-2.28%) |
Mar 09, 2023 | 67.39 | 68.06 | 66.23 | 66.26 | 3,432,375 | -1.11(-1.64%) |
Mar 08, 2023 | 67.02 | 67.42 | 66.52 | 67.37 | 2,993,573 | +0.68(+1.02%) |
Mar 07, 2023 | 67.47 | 67.72 | 66.65 | 66.68 | 2,948,051 | -0.68(-1.01%) |
Mar 06, 2023 | 68.37 | 68.55 | 67.18 | 67.37 | 2,222,923 | -0.68(-1.00%) |
Mar 03, 2023 | 67.31 | 68.23 | 66.80 | 68.05 | 2,904,811 | +1.37(+2.06%) |
Mar 02, 2023 | 65.44 | 66.82 | 65.26 | 66.67 | 2,707,737 | +0.45(+0.69%) |
Mar 01, 2023 | 66.48 | 67.00 | 66.03 | 66.22 | 4,384,489 | -0.55(-0.83%) |
Feb 28, 2023 | 66.37 | 67.22 | 66.37 | 66.77 | 3,588,554 | +0.34(+0.51%) |
Feb 27, 2023 | 66.60 | 67.17 | 66.25 | 66.44 | 2,439,847 | +0.44(+0.66%) |
Feb 24, 2023 | 65.52 | 66.29 | 65.12 | 66.00 | 4,279,739 | -0.64(-0.96%) |
Feb 23, 2023 | 66.41 | 66.74 | 65.52 | 66.64 | 3,042,714 | +0.67(+1.02%) |
Feb 22, 2023 | 66.06 | 66.49 | 65.65 | 65.97 | 5,234,520 | +0.42(+0.63%) |
Feb 21, 2023 | 66.93 | 67.32 | 65.49 | 65.56 | 4,560,272 | -2.64(-3.87%) |
Feb 17, 2023 | 68.40 | 68.48 | 67.34 | 68.20 | 6,069,566 | -0.75(-1.09%) |
Feb 16, 2023 | 68.48 | 69.56 | 68.06 | 68.95 | 2,398,696 | -0.86(-1.23%) |
Feb 15, 2023 | 68.73 | 69.99 | 68.64 | 69.81 | 2,077,231 | +0.44(+0.63%) |
Feb 14, 2023 | 68.95 | 69.75 | 68.50 | 69.37 | 2,780,657 | -0.26(-0.37%) |
Feb 13, 2023 | 68.17 | 69.65 | 67.80 | 69.63 | 1,417,802 | +1.68(+2.47%) |
Feb 10, 2023 | 67.61 | 68.34 | 67.61 | 67.95 | 3,092,783 | -0.21(-0.30%) |
Feb 09, 2023 | 69.32 | 69.84 | 68.04 | 68.16 | 2,076,955 | -0.37(-0.53%) |
Feb 08, 2023 | 69.17 | 69.28 | 68.22 | 68.52 | 1,782,811 | -0.99(-1.42%) |
Feb 07, 2023 | 68.60 | 69.69 | 68.15 | 69.51 | 3,011,995 | +0.33(+0.47%) |
Feb 06, 2023 | 69.67 | 69.89 | 69.13 | 69.19 | 2,271,139 | -1.24(-1.76%) |
Feb 03, 2023 | 70.09 | 71.19 | 69.79 | 70.42 | 2,132,390 | -1.05(-1.47%) |
Feb 02, 2023 | 70.70 | 72.16 | 70.58 | 71.47 | 3,711,310 | +1.36(+1.95%) |
Feb 01, 2023 | 68.50 | 70.65 | 67.86 | 70.11 | 2,927,740 | +1.42(+2.07%) |
Jan 31, 2023 | 66.18 | 68.71 | 66.18 | 68.68 | 2,220,528 | +3.12(+4.77%) |
Jan 30, 2023 | 65.74 | 66.72 | 65.54 | 65.56 | 1,589,213 | -0.85(-1.28%) |
Jan 27, 2023 | 65.47 | 66.76 | 65.41 | 66.41 | 1,255,480 | +0.61(+0.93%) |
Jan 26, 2023 | 65.94 | 66.47 | 65.08 | 65.79 | 1,998,106 | +0.18(+0.27%) |
Jan 25, 2023 | 64.63 | 65.68 | 64.40 | 65.62 | 1,276,941 | +0.27(+0.41%) |
Jan 24, 2023 | 64.80 | 66.20 | 64.69 | 65.35 | 1,323,799 | +0.27(+0.41%) |
Jan 23, 2023 | 64.44 | 65.26 | 64.07 | 65.08 | 2,182,779 | +0.82(+1.28%) |
Jan 20, 2023 | 62.77 | 64.28 | 62.27 | 64.26 | 1,763,766 | +1.54(+2.46%) |
Jan 19, 2023 | 64.12 | 64.27 | 62.69 | 62.72 | 1,976,143 | -1.96(-3.03%) |
Jan 18, 2023 | 65.74 | 66.50 | 64.65 | 64.68 | 1,566,726 | -0.63(-0.97%) |
Jan 17, 2023 | 65.42 | 65.95 | 65.19 | 65.31 | 1,328,380 | -0.52(-0.80%) |
Jan 13, 2023 | 64.43 | 65.97 | 64.42 | 65.83 | 2,097,304 | +0.41(+0.62%) |
Jan 12, 2023 | 65.67 | 65.74 | 64.35 | 65.43 | 2,004,714 | +0.20(+0.30%) |
Jan 11, 2023 | 64.06 | 65.25 | 64.00 | 65.23 | 2,051,493 | +1.63(+2.57%) |
Jan 10, 2023 | 62.56 | 63.60 | 62.43 | 63.60 | 1,892,760 | +0.65(+1.04%) |
Jan 09, 2023 | 63.38 | 63.92 | 62.91 | 62.95 | 1,596,199 | +0.03(+0.05%) |
Jan 06, 2023 | 62.07 | 63.13 | 61.70 | 62.92 | 3,006,234 | +1.44(+2.35%) |
Jan 05, 2023 | 61.17 | 61.72 | 60.53 | 61.47 | 2,117,142 | -0.46(-0.75%) |
Jan 04, 2023 | 61.18 | 62.24 | 61.04 | 61.94 | 3,612,764 | +1.48(+2.45%) |
Jan 03, 2023 | 60.61 | 60.91 | 59.83 | 60.45 | 2,142,711 | +0.80(+1.34%) |
Dec 30, 2022 | 59.56 | 59.81 | 59.16 | 59.65 | 1,942,681 | -0.58(-0.97%) |
Dec 29, 2022 | 59.20 | 60.46 | 59.08 | 60.24 | 1,310,246 | +1.43(+2.44%) |
Dec 28, 2022 | 60.05 | 60.34 | 58.78 | 58.80 | 1,849,768 | -1.19(-1.98%) |
Dec 27, 2022 | 60.17 | 60.41 | 59.77 | 59.99 | 1,865,682 | -0.17(-0.28%) |
Dec 23, 2022 | 59.65 | 60.17 | 59.32 | 60.16 | 1,259,372 | +0.19(+0.31%) |
Dec 22, 2022 | 59.74 | 59.97 | 58.78 | 59.97 | 2,247,847 | -0.52(-0.87%) |
Dec 21, 2022 | 60.07 | 60.62 | 59.86 | 60.49 | 1,792,735 | +1.11(+1.87%) |
Dec 20, 2022 | 59.17 | 59.87 | 58.91 | 59.39 | 1,624,378 | -0.33(-0.55%) |
Dec 19, 2022 | 60.46 | 60.84 | 59.46 | 59.71 | 3,030,798 | -1.01(-1.67%) |
Dec 16, 2022 | 61.00 | 61.36 | 60.18 | 60.73 | 3,598,594 | -0.96(-1.55%) |
Dec 15, 2022 | 60.77 | 61.90 | 60.41 | 61.68 | 3,809,692 | -0.37(-0.60%) |
Dec 14, 2022 | 62.38 | 62.90 | 61.39 | 62.06 | 4,253,030 | -0.34(-0.54%) |
Dec 13, 2022 | 64.08 | 64.65 | 62.08 | 62.39 | 5,118,339 | +1.09(+1.79%) |
Dec 12, 2022 | 60.58 | 61.40 | 60.12 | 61.30 | 1,842,814 | +0.79(+1.30%) |
Dec 09, 2022 | 60.41 | 61.15 | 60.34 | 60.51 | 2,517,650 | -0.46(-0.76%) |
Dec 08, 2022 | 60.68 | 61.29 | 60.24 | 60.97 | 3,096,522 | +0.38(+0.63%) |
Dec 07, 2022 | 59.70 | 60.77 | 59.63 | 60.59 | 3,453,711 | +1.09(+1.84%) |
Dec 06, 2022 | 60.57 | 60.57 | 58.74 | 59.49 | 3,431,844 | -0.83(-1.37%) |
Dec 05, 2022 | 60.92 | 60.95 | 60.06 | 60.32 | 3,240,186 | -1.42(-2.30%) |
Dec 02, 2022 | 60.92 | 62.08 | 60.85 | 61.74 | 2,056,978 | -0.42(-0.68%) |
Dec 01, 2022 | 61.81 | 62.80 | 61.81 | 62.17 | 3,837,531 | +0.77(+1.25%) |
Nov 30, 2022 | 60.12 | 61.45 | 59.03 | 61.40 | 4,074,713 | +1.10(+1.83%) |
Nov 29, 2022 | 59.67 | 60.41 | 59.54 | 60.29 | 1,813,270 | +0.40(+0.67%) |
Nov 28, 2022 | 60.64 | 60.92 | 59.61 | 59.89 | 2,099,948 | -1.30(-2.13%) |
Nov 25, 2022 | 60.96 | 61.38 | 60.86 | 61.19 | 1,258,934 | +0.05(+0.08%) |
Nov 23, 2022 | 60.93 | 61.51 | 60.64 | 61.14 | 2,387,039 | +0.31(+0.50%) |
Nov 22, 2022 | 60.22 | 60.87 | 60.22 | 60.83 | 3,021,550 | +1.11(+1.87%) |
Nov 21, 2022 | 59.97 | 60.16 | 59.40 | 59.72 | 2,272,987 | -0.36(-0.61%) |
Nov 18, 2022 | 60.21 | 60.71 | 59.29 | 60.09 | 2,447,478 | +0.35(+0.59%) |
Nov 17, 2022 | 59.32 | 59.76 | 58.52 | 59.73 | 3,109,795 | -0.85(-1.40%) |
Nov 16, 2022 | 61.15 | 61.22 | 60.31 | 60.58 | 2,759,343 | -0.84(-1.36%) |
Nov 15, 2022 | 61.50 | 62.13 | 60.78 | 61.42 | 4,324,822 | +1.26(+2.10%) |
Nov 14, 2022 | 61.51 | 61.64 | 60.12 | 60.15 | 3,409,582 | -1.78(-2.88%) |
Nov 11, 2022 | 61.13 | 62.47 | 60.89 | 61.94 | 3,636,150 | +0.80(+1.31%) |
Nov 10, 2022 | 58.41 | 61.55 | 58.25 | 61.14 | 8,961,315 | +5.73(+10.34%) |
Nov 09, 2022 | 55.75 | 56.98 | 55.32 | 55.41 | 3,790,862 | -0.99(-1.75%) |
Nov 08, 2022 | 56.35 | 57.10 | 55.60 | 56.40 | 3,293,654 | +0.40(+0.72%) |
Nov 07, 2022 | 55.70 | 56.11 | 54.75 | 55.99 | 2,534,786 | +0.74(+1.34%) |
Nov 04, 2022 | 55.03 | 55.86 | 54.07 | 55.25 | 3,985,028 | +1.11(+2.06%) |
Nov 03, 2022 | 54.04 | 54.83 | 53.33 | 54.14 | 4,243,549 | -0.93(-1.68%) |
Nov 02, 2022 | 57.13 | 55.04 | 55.07 | 5,377,899 | -2.20(-3.84%) | |
Nov 01, 2022 | 58.40 | 58.71 | 56.71 | 57.27 | 3,065,133 | -0.25(-0.43%) |
Oct 31, 2022 | 57.65 | 57.88 | 56.90 | 57.51 | 3,184,363 | -0.63(-1.09%) |
Oct 28, 2022 | 56.56 | 58.25 | 56.28 | 58.14 | 3,732,304 | +0.98(+1.71%) |
Oct 27, 2022 | 57.49 | 58.14 | 56.76 | 57.17 | 6,232,191 | +0.22(+0.38%) |
Oct 26, 2022 | 56.92 | 58.02 | 56.55 | 56.95 | 4,140,954 | -0.57(-0.99%) |
Oct 25, 2022 | 55.36 | 57.71 | 55.34 | 57.52 | 5,740,459 | +2.40(+4.35%) |
Oct 24, 2022 | 54.49 | 55.35 | 54.02 | 55.13 | 3,930,376 | +0.85(+1.56%) |
Oct 21, 2022 | 52.50 | 54.40 | 52.24 | 54.28 | 8,506,720 | +1.64(+3.11%) |
Oct 20, 2022 | 53.86 | 54.75 | 52.52 | 52.64 | 5,150,427 | -1.31(-2.43%) |
Oct 19, 2022 | 55.76 | 55.92 | 53.52 | 53.95 | 5,292,574 | -2.70(-4.77%) |
Oct 18, 2022 | 56.65 | 57.30 | 55.84 | 56.65 | 3,919,070 | +1.25(+2.26%) |
Oct 17, 2022 | 55.18 | 55.92 | 54.84 | 55.40 | 4,199,944 | +1.39(+2.57%) |
Oct 14, 2022 | 56.36 | 56.69 | 53.92 | 54.01 | 4,306,923 | -1.97(-3.52%) |
Oct 13, 2022 | 54.31 | 56.45 | 52.99 | 55.98 | 5,620,502 | +0.14(+0.25%) |
Oct 12, 2022 | 56.66 | 56.72 | 55.80 | 55.85 | 2,836,398 | -0.75(-1.32%) |
Oct 11, 2022 | 56.25 | 57.50 | 55.93 | 56.60 | 4,137,170 | +0.12(+0.21%) |
Oct 10, 2022 | 56.62 | 56.90 | 55.93 | 56.48 | 2,551,365 | +0.12(+0.21%) |
Oct 07, 2022 | 57.18 | 57.35 | 56.00 | 56.36 | 2,931,832 | -1.71(-2.94%) |
Oct 06, 2022 | 57.69 | 58.60 | 57.61 | 58.06 | 2,532,293 | +0.08(+0.14%) |
Oct 05, 2022 | 57.62 | 58.51 | 57.23 | 57.99 | 2,536,511 | -0.49(-0.84%) |
Oct 04, 2022 | 57.21 | 58.50 | 57.18 | 58.48 | 5,528,962 | +2.43(+4.34%) |
Oct 03, 2022 | 54.81 | 56.46 | 54.56 | 56.04 | 4,297,528 | +2.13(+3.95%) |
Sep 30, 2022 | 54.37 | 55.05 | 53.60 | 53.91 | 3,366,807 | -0.41(-0.76%) |
Sep 29, 2022 | 55.10 | 55.20 | 53.92 | 54.33 | 4,420,726 | -1.68(-2.99%) |
Sep 28, 2022 | 54.04 | 56.29 | 53.95 | 56.00 | 3,963,687 | +2.56(+4.80%) |
Sep 27, 2022 | 53.78 | 54.36 | 52.87 | 53.44 | 3,339,104 | +0.23(+0.43%) |
Sep 26, 2022 | 54.43 | 54.85 | 53.18 | 53.21 | 2,957,625 | -1.36(-2.49%) |
Sep 23, 2022 | 54.09 | 54.63 | 53.74 | 54.57 | 3,733,618 | -0.09(-0.16%) |
Sep 22, 2022 | 55.60 | 55.77 | 54.63 | 54.66 | 3,242,721 | -1.18(-2.12%) |
Sep 21, 2022 | 56.89 | 57.72 | 55.81 | 55.85 | 5,318,421 | -0.61(-1.08%) |
Sep 20, 2022 | 57.10 | 57.24 | 55.97 | 56.46 | 2,935,034 | -1.39(-2.40%) |
Sep 19, 2022 | 56.64 | 57.92 | 56.59 | 57.85 | 3,858,459 | +1.02(+1.80%) |
Sep 16, 2022 | 56.50 | 57.27 | 56.22 | 56.82 | 4,676,594 | -0.27(-0.47%) |
Sep 15, 2022 | 57.13 | 58.35 | 56.77 | 57.09 | 2,843,421 | -0.22(-0.38%) |
Sep 14, 2022 | 57.98 | 58.20 | 56.59 | 57.30 | 5,311,085 | -0.67(-1.15%) |
Sep 13, 2022 | 59.69 | 59.69 | 57.77 | 57.97 | 4,269,513 | -3.61(-5.86%) |
Sep 12, 2022 | 61.44 | 62.21 | 61.27 | 61.58 | 2,259,282 | +0.56(+0.92%) |
Sep 09, 2022 | 60.35 | 61.22 | 60.19 | 61.02 | 1,998,012 | +1.05(+1.75%) |
Sep 08, 2022 | 58.97 | 60.00 | 58.42 | 59.97 | 2,427,712 | +0.55(+0.93%) |
Sep 07, 2022 | 57.89 | 59.50 | 57.83 | 59.42 | 2,375,010 | +1.63(+2.82%) |
Sep 06, 2022 | 58.46 | 58.57 | 57.18 | 57.79 | 5,166,504 | -0.60(-1.03%) |
Sep 02, 2022 | 59.65 | 59.76 | 58.05 | 58.39 | 3,068,008 | -0.39(-0.67%) |
Sep 01, 2022 | 58.29 | 58.91 | 57.83 | 58.78 | 3,160,292 | -0.01(-0.02%) |
Aug 31, 2022 | 59.74 | 59.93 | 58.69 | 58.79 | 4,038,511 | -0.74(-1.24%) |
Aug 30, 2022 | 60.33 | 60.68 | 59.21 | 59.53 | 3,851,388 | -0.45(-0.75%) |
Aug 29, 2022 | 59.79 | 60.61 | 59.65 | 59.98 | 2,123,666 | -0.38(-0.64%) |
Aug 26, 2022 | 63.25 | 63.44 | 60.33 | 60.36 | 4,021,373 | -2.93(-4.63%) |
Aug 25, 2022 | 62.33 | 63.39 | 62.13 | 63.29 | 2,236,809 | +1.11(+1.79%) |
Aug 24, 2022 | 61.54 | 62.66 | 61.14 | 62.18 | 1,985,724 | +0.46(+0.75%) |
Aug 23, 2022 | 62.03 | 62.54 | 61.57 | 61.72 | 2,693,356 | -0.19(-0.30%) |
Aug 22, 2022 | 62.67 | 62.92 | 61.84 | 61.91 | 2,365,829 | -1.68(-2.64%) |
Aug 19, 2022 | 64.78 | 64.92 | 63.27 | 63.59 | 2,421,959 | -1.89(-2.88%) |
Aug 18, 2022 | 65.40 | 65.58 | 65.00 | 65.48 | 1,111,345 | +0.26(+0.39%) |
Aug 17, 2022 | 65.39 | 65.83 | 64.83 | 65.22 | 2,221,293 | -1.10(-1.66%) |
Aug 16, 2022 | 65.10 | 66.92 | 64.99 | 66.32 | 2,294,757 | +0.67(+1.02%) |
Aug 15, 2022 | 65.29 | 65.79 | 64.90 | 65.65 | 1,619,937 | +0.07(+0.10%) |
Aug 12, 2022 | 64.57 | 65.62 | 64.45 | 65.58 | 2,137,081 | +1.22(+1.89%) |
Aug 11, 2022 | 64.32 | 65.44 | 64.25 | 64.36 | 2,671,000 | +0.53(+0.83%) |
Aug 10, 2022 | 63.14 | 64.38 | 63.07 | 63.83 | 3,311,856 | +2.14(+3.47%) |
Aug 09, 2022 | 63.05 | 63.20 | 61.45 | 61.69 | 2,098,319 | -2.09(-3.28%) |
Aug 08, 2022 | 63.38 | 64.63 | 63.38 | 63.78 | 2,336,265 | +0.74(+1.17%) |
Aug 05, 2022 | 62.18 | 63.13 | 61.66 | 63.05 | 2,909,862 | +0.20(+0.31%) |
Aug 04, 2022 | 61.60 | 63.15 | 61.54 | 62.85 | 2,151,004 | +1.07(+1.73%) |
Aug 03, 2022 | 61.76 | 62.16 | 60.94 | 61.78 | 2,110,395 | +0.36(+0.59%) |
Aug 02, 2022 | 62.91 | 62.91 | 61.39 | 61.41 | 2,456,859 | -1.94(-3.06%) |
Aug 01, 2022 | 62.85 | 63.72 | 62.25 | 63.35 | 2,624,125 | +0.42(+0.67%) |
Jul 29, 2022 | 62.30 | 63.13 | 61.77 | 62.93 | 2,435,299 | +0.68(+1.09%) |
Jul 28, 2022 | 61.29 | 62.33 | 60.72 | 62.25 | 3,162,890 | +1.26(+2.06%) |
Jul 27, 2022 | 60.02 | 61.32 | 59.32 | 60.99 | 3,970,397 | +1.24(+2.07%) |
Jul 26, 2022 | 60.17 | 60.19 | 59.27 | 59.75 | 2,429,473 | -0.61(-1.01%) |
Jul 25, 2022 | 60.96 | 61.04 | 59.93 | 60.36 | 2,456,580 | -0.78(-1.27%) |
Jul 22, 2022 | 61.17 | 62.14 | 60.48 | 61.14 | 2,877,221 | +0.21(+0.34%) |
Jul 21, 2022 | 59.63 | 60.96 | 59.01 | 60.93 | 3,411,002 | +1.25(+2.09%) |
Jul 20, 2022 | 59.31 | 59.75 | 58.72 | 59.68 | 2,684,861 | +0.32(+0.55%) |
Jul 19, 2022 | 58.04 | 59.49 | 57.76 | 59.36 | 3,474,205 | +1.94(+3.37%) |
Jul 18, 2022 | 58.06 | 58.52 | 57.26 | 57.42 | 2,321,828 | -0.26(-0.44%) |
Jul 15, 2022 | 57.78 | 58.04 | 56.65 | 57.68 | 2,096,832 | +0.69(+1.21%) |
Jul 14, 2022 | 56.57 | 57.06 | 55.89 | 56.99 | 2,751,429 | -0.63(-1.09%) |
Jul 13, 2022 | 56.47 | 57.89 | 55.80 | 57.62 | 4,236,816 | +0.10(+0.17%) |
Jul 12, 2022 | 57.03 | 58.60 | 57.03 | 57.52 | 2,202,510 | +0.40(+0.71%) |
Jul 11, 2022 | 57.14 | 57.68 | 57.02 | 57.12 | 2,225,912 | -0.29(-0.50%) |
Jul 08, 2022 | 57.16 | 57.73 | 56.83 | 57.40 | 2,002,092 | -0.03(-0.05%) |
Jul 07, 2022 | 56.84 | 57.50 | 56.25 | 57.43 | 2,154,559 | +0.82(+1.44%) |
Jul 06, 2022 | 57.09 | 57.72 | 55.76 | 56.62 | 2,574,298 | -0.36(-0.64%) |
Jul 05, 2022 | 54.83 | 57.02 | 54.64 | 56.98 | 3,116,102 | +1.37(+2.46%) |