Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 109.67 | 110.30 | 107.50 | 109.11 | 3,209,854 | +0.54(+0.50%) |
Jul 28, 2023 | 111.00 | 112.95 | 108.18 | 108.57 | 4,046,294 | -1.11(-1.01%) |
Jul 27, 2023 | 109.00 | 112.08 | 105.75 | 109.68 | 12,691,648 | +8.80(+8.72%) |
Jul 26, 2023 | 102.24 | 102.58 | 99.51 | 100.88 | 3,447,364 | -0.74(-0.73%) |
Jul 25, 2023 | 102.11 | 102.50 | 100.96 | 101.62 | 2,168,147 | -1.31(-1.27%) |
Jul 24, 2023 | 102.17 | 102.94 | 99.94 | 102.93 | 3,169,142 | +0.55(+0.54%) |
Jul 21, 2023 | 102.07 | 102.87 | 101.32 | 102.38 | 3,436,722 | +1.27(+1.26%) |
Jul 20, 2023 | 99.15 | 102.26 | 98.64 | 101.11 | 3,127,545 | +1.70(+1.71%) |
Jul 19, 2023 | 99.17 | 99.48 | 98.16 | 99.41 | 2,527,059 | +0.04(+0.04%) |
Jul 18, 2023 | 98.97 | 100.83 | 98.16 | 99.37 | 3,081,363 | +0.61(+0.62%) |
Jul 17, 2023 | 97.55 | 99.90 | 97.30 | 98.76 | 2,919,193 | +1.00(+1.02%) |
Jul 14, 2023 | 99.36 | 99.55 | 97.38 | 97.76 | 2,858,981 | -1.51(-1.52%) |
Jul 13, 2023 | 100.19 | 100.90 | 98.27 | 99.27 | 3,405,197 | -0.04(-0.04%) |
Jul 12, 2023 | 102.24 | 102.52 | 99.19 | 99.31 | 4,133,232 | -1.97(-1.95%) |
Jul 11, 2023 | 103.27 | 103.41 | 100.52 | 101.28 | 2,390,480 | -1.92(-1.86%) |
Jul 10, 2023 | 101.85 | 103.46 | 100.96 | 103.20 | 2,435,485 | +1.19(+1.17%) |
Jul 07, 2023 | 101.93 | 103.15 | 101.36 | 102.01 | 1,990,845 | +0.24(+0.24%) |
Jul 06, 2023 | 101.38 | 102.32 | 100.67 | 101.77 | 3,050,174 | -1.47(-1.42%) |
Jul 05, 2023 | 102.70 | 104.17 | 102.05 | 103.24 | 3,015,493 | +0.04(+0.04%) |
Jul 03, 2023 | 103.50 | 103.91 | 102.26 | 103.20 | 1,906,738 | -0.54(-0.52%) |
Jun 30, 2023 | 103.03 | 104.75 | 102.63 | 103.74 | 3,653,179 | +2.18(+2.15%) |
Jun 29, 2023 | 103.39 | 103.98 | 101.49 | 101.56 | 3,407,821 | -1.57(-1.52%) |
Jun 28, 2023 | 101.43 | 105.21 | 101.01 | 103.13 | 4,853,988 | +1.70(+1.68%) |
Jun 27, 2023 | 98.22 | 101.72 | 97.91 | 101.43 | 5,630,293 | +4.19(+4.31%) |
Jun 26, 2023 | 94.25 | 98.14 | 93.65 | 97.24 | 5,415,923 | -0.68(-0.69%) |
Jun 23, 2023 | 96.62 | 98.35 | 96.28 | 97.92 | 5,051,824 | +0.51(+0.52%) |
Jun 22, 2023 | 97.21 | 97.69 | 96.65 | 97.41 | 4,790,087 | +0.06(+0.06%) |
Jun 21, 2023 | 96.19 | 97.70 | 95.22 | 97.35 | 3,021,412 | +0.75(+0.78%) |
Jun 20, 2023 | 94.69 | 96.74 | 94.50 | 96.60 | 2,786,730 | +1.30(+1.36%) |
Jun 16, 2023 | 96.55 | 96.67 | 94.83 | 95.30 | 4,042,338 | -0.61(-0.64%) |
Jun 15, 2023 | 93.25 | 96.25 | 92.60 | 95.91 | 3,582,829 | +1.19(+1.26%) |
Jun 14, 2023 | 95.80 | 96.09 | 93.09 | 94.72 | 4,322,208 | -1.08(-1.13%) |
Jun 13, 2023 | 94.00 | 96.62 | 93.08 | 95.80 | 5,862,484 | +2.24(+2.39%) |
Jun 12, 2023 | 92.79 | 94.55 | 92.25 | 93.56 | 6,233,855 | +2.34(+2.57%) |
Jun 09, 2023 | 91.00 | 92.11 | 90.83 | 91.22 | 5,600,162 | +0.98(+1.09%) |
Jun 08, 2023 | 91.00 | 91.56 | 90.11 | 90.24 | 3,214,571 | -0.77(-0.85%) |
Jun 07, 2023 | 90.90 | 92.10 | 90.12 | 91.01 | 4,629,082 | +0.29(+0.32%) |
Jun 06, 2023 | 87.74 | 90.96 | 87.57 | 90.72 | 5,281,706 | +3.12(+3.56%) |
Jun 05, 2023 | 86.19 | 87.90 | 85.86 | 87.60 | 3,397,010 | +1.37(+1.59%) |
Jun 02, 2023 | 84.19 | 86.60 | 84.19 | 86.23 | 4,415,805 | +3.00(+3.60%) |
Jun 01, 2023 | 80.90 | 83.68 | 80.69 | 83.23 | 4,938,052 | +2.26(+2.79%) |
May 31, 2023 | 80.65 | 81.11 | 78.50 | 80.97 | 4,121,882 | +0.71(+0.88%) |
May 30, 2023 | 79.22 | 81.07 | 79.22 | 80.26 | 2,920,469 | +1.26(+1.59%) |
May 26, 2023 | 78.49 | 79.18 | 78.05 | 79.00 | 1,972,767 | +1.10(+1.41%) |
May 25, 2023 | 78.40 | 79.66 | 77.14 | 77.90 | 2,862,986 | +0.64(+0.83%) |
May 24, 2023 | 77.65 | 78.00 | 76.31 | 77.26 | 3,480,870 | -1.59(-2.02%) |
May 23, 2023 | 79.76 | 81.06 | 78.53 | 78.85 | 3,182,316 | -1.48(-1.84%) |
May 22, 2023 | 80.00 | 81.16 | 78.97 | 80.33 | 3,542,015 | +0.73(+0.92%) |
May 19, 2023 | 80.10 | 80.10 | 78.83 | 79.60 | 2,286,933 | -0.53(-0.66%) |
May 18, 2023 | 79.09 | 80.23 | 78.72 | 80.13 | 2,622,551 | +0.54(+0.68%) |
May 17, 2023 | 77.45 | 80.08 | 77.41 | 79.59 | 7,318,632 | +3.13(+4.09%) |
May 16, 2023 | 77.00 | 77.75 | 75.62 | 76.46 | 2,812,975 | +0.34(+0.45%) |
May 15, 2023 | 75.12 | 76.78 | 74.92 | 76.12 | 2,064,620 | +1.01(+1.34%) |
May 12, 2023 | 76.13 | 76.59 | 73.92 | 75.11 | 2,369,116 | -1.24(-1.62%) |
May 11, 2023 | 76.75 | 77.94 | 76.08 | 76.35 | 2,325,384 | -0.81(-1.05%) |
May 10, 2023 | 77.72 | 77.94 | 75.83 | 77.16 | 3,039,661 | +0.20(+0.26%) |
May 09, 2023 | 77.87 | 77.87 | 76.25 | 76.96 | 4,043,646 | -1.39(-1.77%) |
May 08, 2023 | 76.58 | 78.38 | 75.09 | 78.35 | 5,374,901 | +2.74(+3.62%) |
May 05, 2023 | 73.19 | 75.99 | 72.44 | 75.61 | 5,907,086 | +3.73(+5.19%) |
May 04, 2023 | 73.20 | 73.44 | 70.58 | 71.88 | 10,164,353 | +4.80(+7.16%) |
May 03, 2023 | 67.88 | 68.94 | 67.05 | 67.08 | 4,285,748 | -0.73(-1.08%) |
May 02, 2023 | 66.50 | 68.00 | 66.01 | 67.81 | 3,732,536 | +0.83(+1.24%) |
May 01, 2023 | 65.52 | 68.74 | 65.10 | 66.98 | 5,463,218 | +1.55(+2.37%) |
Apr 28, 2023 | 62.58 | 66.05 | 62.15 | 65.43 | 5,587,651 | +3.77(+6.11%) |
Apr 27, 2023 | 60.38 | 61.86 | 59.38 | 61.66 | 2,974,237 | +2.10(+3.53%) |
Apr 26, 2023 | 61.28 | 61.49 | 59.37 | 59.56 | 3,569,885 | -0.83(-1.37%) |
Apr 25, 2023 | 61.63 | 62.00 | 60.25 | 60.39 | 2,535,255 | -2.02(-3.24%) |
Apr 24, 2023 | 62.82 | 63.35 | 61.53 | 62.41 | 2,269,998 | -0.61(-0.97%) |
Apr 21, 2023 | 62.09 | 63.05 | 61.16 | 63.02 | 2,556,279 | +0.79(+1.27%) |
Apr 20, 2023 | 63.58 | 63.77 | 61.99 | 62.23 | 2,189,637 | -2.24(-3.47%) |
Apr 19, 2023 | 64.13 | 64.80 | 62.69 | 64.47 | 2,798,822 | +0.02(+0.03%) |
Apr 18, 2023 | 63.28 | 64.46 | 62.96 | 64.45 | 2,414,922 | +1.29(+2.04%) |
Apr 17, 2023 | 61.82 | 63.16 | 61.42 | 63.16 | 2,352,521 | +1.21(+1.95%) |
Apr 14, 2023 | 61.86 | 63.02 | 61.53 | 61.95 | 2,254,423 | +0.04(+0.06%) |
Apr 13, 2023 | 62.07 | 62.26 | 61.12 | 61.91 | 2,786,902 | +0.33(+0.54%) |
Apr 12, 2023 | 63.93 | 64.36 | 61.48 | 61.58 | 2,954,065 | -1.86(-2.93%) |
Apr 11, 2023 | 62.58 | 63.63 | 61.81 | 63.44 | 2,383,761 | +1.09(+1.75%) |
Apr 10, 2023 | 60.72 | 62.46 | 60.55 | 62.35 | 2,820,935 | +1.07(+1.75%) |
Apr 06, 2023 | 62.30 | 62.33 | 60.71 | 61.28 | 3,084,692 | -0.71(-1.15%) |
Apr 05, 2023 | 63.31 | 63.97 | 61.75 | 61.99 | 2,607,430 | -1.81(-2.84%) |
Apr 04, 2023 | 64.95 | 64.95 | 62.06 | 63.80 | 2,602,857 | -0.45(-0.70%) |
Apr 03, 2023 | 64.25 | 65.30 | 63.66 | 64.25 | 2,444,632 | -1.05(-1.61%) |
Mar 31, 2023 | 64.85 | 65.65 | 64.78 | 65.30 | 2,326,347 | +0.58(+0.90%) |
Mar 30, 2023 | 65.10 | 65.58 | 64.43 | 64.72 | 2,669,575 | +0.57(+0.89%) |
Mar 29, 2023 | 63.10 | 64.19 | 62.66 | 64.15 | 4,027,616 | +2.28(+3.69%) |
Mar 28, 2023 | 60.70 | 62.81 | 60.70 | 61.87 | 2,862,982 | +1.38(+2.28%) |
Mar 27, 2023 | 62.30 | 63.50 | 60.09 | 60.49 | 3,670,667 | -0.36(-0.59%) |
Mar 24, 2023 | 60.80 | 61.34 | 59.53 | 60.85 | 3,992,688 | -0.90(-1.46%) |
Mar 23, 2023 | 61.22 | 62.53 | 60.29 | 61.75 | 4,243,016 | +1.00(+1.65%) |
Mar 22, 2023 | 63.01 | 63.59 | 60.71 | 60.75 | 4,377,792 | -2.64(-4.16%) |
Mar 21, 2023 | 63.30 | 64.29 | 63.03 | 63.39 | 4,113,077 | +2.04(+3.33%) |
Mar 20, 2023 | 61.98 | 62.96 | 61.09 | 61.35 | 3,755,086 | -0.53(-0.86%) |
Mar 17, 2023 | 64.35 | 64.77 | 61.76 | 61.88 | 4,867,329 | -2.99(-4.61%) |
Mar 16, 2023 | 60.72 | 65.25 | 60.35 | 64.87 | 4,607,426 | +2.81(+4.53%) |
Mar 15, 2023 | 62.51 | 62.99 | 60.24 | 62.06 | 5,749,187 | -2.51(-3.89%) |
Mar 14, 2023 | 66.47 | 66.67 | 64.24 | 64.57 | 4,133,907 | +0.36(+0.56%) |
Mar 13, 2023 | 64.82 | 65.61 | 63.08 | 64.21 | 5,875,181 | -2.65(-3.96%) |
Mar 10, 2023 | 68.38 | 68.88 | 64.94 | 66.86 | 5,226,820 | -1.39(-2.04%) |
Mar 09, 2023 | 71.75 | 72.00 | 67.90 | 68.25 | 4,246,753 | -3.95(-5.47%) |
Mar 08, 2023 | 73.26 | 73.51 | 71.04 | 72.20 | 2,949,036 | -1.06(-1.45%) |
Mar 07, 2023 | 74.16 | 75.17 | 73.10 | 73.26 | 2,237,300 | -0.90(-1.21%) |
Mar 06, 2023 | 74.08 | 75.83 | 73.73 | 74.16 | 3,287,478 | +0.14(+0.19%) |
Mar 03, 2023 | 72.74 | 74.39 | 72.00 | 74.02 | 3,111,239 | +2.05(+2.85%) |
Mar 02, 2023 | 70.80 | 72.04 | 69.77 | 71.97 | 2,315,832 | +0.47(+0.66%) |
Mar 01, 2023 | 70.84 | 72.22 | 70.62 | 71.50 | 2,329,558 | +0.86(+1.22%) |
Feb 28, 2023 | 71.19 | 71.45 | 69.68 | 70.64 | 3,661,702 | -1.40(-1.94%) |
Feb 27, 2023 | 71.50 | 72.59 | 71.15 | 72.04 | 2,457,524 | +1.87(+2.66%) |
Feb 24, 2023 | 70.17 | 70.65 | 69.10 | 70.17 | 2,875,213 | -1.54(-2.15%) |
Feb 23, 2023 | 72.42 | 72.58 | 70.62 | 71.71 | 2,064,765 | +0.20(+0.28%) |
Feb 22, 2023 | 71.60 | 72.74 | 71.09 | 71.51 | 2,043,991 | -0.25(-0.35%) |
Feb 21, 2023 | 72.00 | 73.60 | 71.38 | 71.76 | 2,982,220 | -1.27(-1.74%) |
Feb 17, 2023 | 73.39 | 73.71 | 72.53 | 73.03 | 2,019,588 | -0.87(-1.18%) |
Feb 16, 2023 | 74.99 | 75.08 | 73.57 | 73.90 | 3,209,439 | -1.85(-2.44%) |
Feb 15, 2023 | 75.00 | 76.00 | 73.86 | 75.75 | 2,610,774 | +0.38(+0.50%) |
Feb 14, 2023 | 73.80 | 75.73 | 73.33 | 75.37 | 3,516,458 | +1.38(+1.87%) |
Feb 13, 2023 | 71.74 | 74.16 | 71.59 | 73.99 | 2,958,347 | +2.35(+3.28%) |
Feb 10, 2023 | 72.73 | 72.96 | 70.86 | 71.64 | 4,147,290 | -1.89(-2.57%) |
Feb 09, 2023 | 75.47 | 76.30 | 72.87 | 73.53 | 5,144,194 | -0.98(-1.32%) |
Feb 08, 2023 | 74.40 | 75.46 | 72.12 | 74.51 | 8,192,349 | +0.50(+0.68%) |
Feb 07, 2023 | 72.40 | 75.78 | 70.13 | 74.01 | 15,192,216 | +4.92(+7.12%) |
Feb 06, 2023 | 67.79 | 69.50 | 67.49 | 69.09 | 3,968,365 | +0.65(+0.95%) |
Feb 03, 2023 | 68.08 | 69.39 | 67.61 | 68.44 | 3,062,856 | -0.90(-1.30%) |
Feb 02, 2023 | 68.14 | 70.18 | 67.60 | 69.34 | 4,230,970 | +2.07(+3.08%) |
Feb 01, 2023 | 65.00 | 67.45 | 64.25 | 67.27 | 3,812,869 | +2.33(+3.59%) |
Jan 31, 2023 | 63.85 | 64.96 | 63.07 | 64.94 | 2,565,892 | +1.93(+3.06%) |
Jan 30, 2023 | 62.90 | 64.72 | 62.55 | 63.01 | 2,637,638 | -0.80(-1.25%) |
Jan 27, 2023 | 64.00 | 64.60 | 63.29 | 63.81 | 3,231,435 | -0.12(-0.19%) |
Jan 26, 2023 | 64.53 | 64.60 | 62.98 | 63.93 | 2,551,041 | +0.05(+0.08%) |
Jan 25, 2023 | 62.89 | 63.95 | 61.84 | 63.88 | 2,534,460 | -0.10(-0.16%) |
Jan 24, 2023 | 62.69 | 64.72 | 62.67 | 63.98 | 3,010,058 | +0.60(+0.95%) |
Jan 23, 2023 | 63.32 | 63.87 | 62.95 | 63.38 | 3,254,263 | +0.39(+0.62%) |
Jan 20, 2023 | 61.54 | 63.41 | 61.16 | 62.99 | 3,573,197 | +2.21(+3.64%) |
Jan 19, 2023 | 61.05 | 61.67 | 59.94 | 60.78 | 4,065,249 | -1.44(-2.31%) |
Jan 18, 2023 | 65.00 | 65.26 | 61.86 | 62.22 | 4,061,621 | -1.94(-3.02%) |
Jan 17, 2023 | 63.55 | 64.49 | 62.76 | 64.16 | 4,212,722 | +0.68(+1.07%) |
Jan 13, 2023 | 61.60 | 63.52 | 61.44 | 63.48 | 4,459,840 | +1.04(+1.67%) |
Jan 12, 2023 | 60.10 | 63.37 | 59.39 | 62.44 | 7,723,310 | +3.24(+5.47%) |
Jan 11, 2023 | 59.22 | 59.68 | 58.50 | 59.20 | 4,075,046 | +0.27(+0.46%) |
Jan 10, 2023 | 57.76 | 59.22 | 57.07 | 58.93 | 4,298,022 | +1.64(+2.86%) |
Jan 09, 2023 | 55.86 | 57.45 | 55.09 | 57.29 | 5,366,453 | +2.30(+4.18%) |
Jan 06, 2023 | 53.77 | 55.14 | 53.31 | 54.99 | 3,117,928 | +1.61(+3.02%) |
Jan 05, 2023 | 50.99 | 53.85 | 50.76 | 53.38 | 4,466,231 | +0.74(+1.41%) |
Jan 04, 2023 | 49.30 | 52.95 | 48.88 | 52.64 | 4,582,092 | +3.93(+8.07%) |
Jan 03, 2023 | 50.54 | 50.87 | 48.68 | 48.71 | 2,961,566 | -0.72(-1.46%) |
Dec 30, 2022 | 49.04 | 49.72 | 48.69 | 49.43 | 2,015,772 | -0.37(-0.74%) |
Dec 29, 2022 | 48.31 | 50.24 | 47.94 | 49.80 | 3,245,901 | +1.80(+3.75%) |
Dec 28, 2022 | 48.74 | 49.29 | 47.91 | 48.00 | 2,592,093 | -0.90(-1.84%) |
Dec 27, 2022 | 49.46 | 50.33 | 48.73 | 48.90 | 2,567,402 | -0.89(-1.79%) |
Dec 23, 2022 | 49.44 | 50.03 | 48.40 | 49.79 | 2,390,025 | +0.29(+0.59%) |
Dec 22, 2022 | 51.10 | 51.49 | 48.35 | 49.50 | 4,268,805 | -2.31(-4.46%) |
Dec 21, 2022 | 51.25 | 53.60 | 50.89 | 51.81 | 4,704,811 | +0.93(+1.83%) |
Dec 20, 2022 | 51.04 | 52.30 | 50.70 | 50.88 | 3,419,094 | -0.59(-1.15%) |
Dec 19, 2022 | 53.50 | 53.50 | 50.79 | 51.47 | 3,761,545 | -1.94(-3.63%) |
Dec 16, 2022 | 53.79 | 54.93 | 53.02 | 53.41 | 3,820,597 | -1.25(-2.29%) |
Dec 15, 2022 | 54.21 | 55.15 | 53.72 | 54.66 | 4,001,559 | -0.62(-1.12%) |
Dec 14, 2022 | 55.77 | 56.33 | 54.17 | 55.28 | 4,590,363 | -0.48(-0.86%) |
Dec 13, 2022 | 59.80 | 60.16 | 55.09 | 55.76 | 3,966,710 | -1.24(-2.18%) |
Dec 12, 2022 | 56.00 | 57.05 | 54.81 | 57.00 | 3,161,900 | +0.79(+1.41%) |
Dec 09, 2022 | 57.25 | 57.55 | 56.17 | 56.21 | 2,024,386 | -0.88(-1.54%) |
Dec 08, 2022 | 57.60 | 58.42 | 56.56 | 57.09 | 2,194,768 | +0.55(+0.97%) |
Dec 07, 2022 | 57.64 | 58.49 | 56.05 | 56.54 | 3,116,820 | -1.09(-1.89%) |
Dec 06, 2022 | 57.82 | 58.69 | 56.25 | 57.63 | 4,810,972 | -1.79(-3.01%) |
Dec 05, 2022 | 59.60 | 61.56 | 59.16 | 59.42 | 3,807,714 | -1.09(-1.80%) |
Dec 02, 2022 | 59.60 | 60.85 | 59.10 | 60.51 | 2,948,534 | -0.40(-0.66%) |
Dec 01, 2022 | 60.39 | 61.78 | 60.36 | 60.91 | 4,021,559 | +0.98(+1.64%) |
Nov 30, 2022 | 59.94 | 60.29 | 58.06 | 59.93 | 4,224,997 | +0.00(+0.00%) |
Nov 29, 2022 | 58.35 | 60.34 | 58.34 | 59.93 | 2,672,243 | +1.83(+3.15%) |
Nov 28, 2022 | 59.12 | 59.92 | 57.98 | 58.10 | 2,537,557 | -1.58(-2.65%) |
Nov 25, 2022 | 59.34 | 60.31 | 59.07 | 59.68 | 1,075,830 | +0.34(+0.57%) |
Nov 23, 2022 | 58.70 | 59.43 | 57.86 | 59.34 | 2,242,546 | +0.54(+0.92%) |
Nov 22, 2022 | 58.91 | 59.78 | 57.53 | 58.80 | 2,825,673 | +0.04(+0.07%) |
Nov 21, 2022 | 58.61 | 59.00 | 57.16 | 58.76 | 3,323,124 | +0.07(+0.12%) |
Nov 18, 2022 | 59.09 | 60.10 | 57.36 | 58.69 | 3,996,120 | +0.88(+1.52%) |
Nov 17, 2022 | 58.67 | 58.90 | 57.05 | 57.81 | 5,617,858 | -2.33(-3.87%) |
Nov 16, 2022 | 58.47 | 60.56 | 58.01 | 60.14 | 4,975,756 | -0.54(-0.89%) |
Nov 15, 2022 | 59.90 | 61.37 | 59.62 | 60.68 | 6,615,715 | +2.61(+4.49%) |
Nov 14, 2022 | 59.17 | 59.83 | 57.52 | 58.07 | 5,711,858 | -0.41(-0.70%) |
Nov 11, 2022 | 58.36 | 59.47 | 57.00 | 58.48 | 5,152,151 | +0.76(+1.32%) |
Nov 10, 2022 | 55.01 | 57.98 | 55.01 | 57.72 | 6,425,519 | +5.19(+9.88%) |
Nov 09, 2022 | 53.56 | 53.80 | 52.30 | 52.53 | 4,299,371 | -1.78(-3.28%) |
Nov 08, 2022 | 52.54 | 54.92 | 52.52 | 54.31 | 6,969,726 | +2.30(+4.42%) |
Nov 07, 2022 | 55.29 | 55.61 | 51.73 | 52.01 | 5,502,687 | -2.69(-4.92%) |
Nov 04, 2022 | 55.99 | 56.45 | 53.22 | 54.70 | 7,142,309 | +0.93(+1.73%) |
Nov 03, 2022 | 46.16 | 54.20 | 45.80 | 53.77 | 14,427,512 | +4.11(+8.28%) |
Nov 02, 2022 | 51.50 | 49.51 | 49.66 | 6,789,519 | -2.32(-4.46%) | |
Nov 01, 2022 | 54.90 | 55.05 | 51.98 | 51.98 | 6,658,037 | -1.40(-2.62%) |
Oct 31, 2022 | 53.44 | 54.27 | 51.85 | 53.38 | 5,410,870 | +0.71(+1.35%) |
Oct 28, 2022 | 50.15 | 52.80 | 49.83 | 52.67 | 4,566,255 | +2.35(+4.67%) |
Oct 27, 2022 | 51.38 | 52.05 | 50.11 | 50.32 | 3,981,687 | -0.38(-0.75%) |
Oct 26, 2022 | 50.67 | 52.95 | 50.39 | 50.70 | 5,956,941 | -0.20(-0.39%) |
Oct 25, 2022 | 49.62 | 51.06 | 49.15 | 50.90 | 6,707,644 | +1.17(+2.35%) |
Oct 24, 2022 | 49.21 | 49.98 | 47.74 | 49.73 | 6,739,858 | +0.53(+1.08%) |
Oct 21, 2022 | 47.16 | 49.35 | 46.50 | 49.20 | 5,793,179 | +1.68(+3.54%) |
Oct 20, 2022 | 46.81 | 48.98 | 46.81 | 47.52 | 5,340,991 | +0.83(+1.78%) |
Oct 19, 2022 | 47.94 | 48.72 | 46.44 | 46.69 | 6,149,155 | -1.83(-3.77%) |
Oct 18, 2022 | 46.97 | 49.12 | 46.97 | 48.52 | 10,641,654 | +3.41(+7.56%) |
Oct 17, 2022 | 46.00 | 46.43 | 44.76 | 45.11 | 5,617,474 | +0.50(+1.12%) |
Oct 14, 2022 | 45.88 | 46.50 | 44.51 | 44.61 | 6,889,329 | -0.14(-0.31%) |
Oct 13, 2022 | 44.00 | 45.99 | 43.52 | 44.75 | 10,538,844 | -0.61(-1.34%) |
Oct 12, 2022 | 41.04 | 45.65 | 40.27 | 45.36 | 11,575,133 | +4.67(+11.48%) |
Oct 11, 2022 | 41.12 | 41.59 | 38.84 | 40.69 | 7,359,343 | -0.31(-0.76%) |
Oct 10, 2022 | 43.45 | 43.85 | 40.21 | 41.00 | 6,045,990 | -2.60(-5.96%) |
Oct 07, 2022 | 43.60 | 44.25 | 42.55 | 43.60 | 7,890,007 | -0.42(-0.95%) |
Oct 06, 2022 | 43.18 | 45.50 | 42.61 | 44.02 | 8,782,932 | +0.55(+1.27%) |
Oct 05, 2022 | 42.12 | 43.78 | 41.47 | 43.47 | 8,810,065 | -0.38(-0.87%) |
Oct 04, 2022 | 38.87 | 44.01 | 38.68 | 43.85 | 14,692,022 | +6.26(+16.65%) |
Oct 03, 2022 | 38.43 | 39.36 | 36.92 | 37.59 | 10,579,341 | -0.31(-0.82%) |
Sep 30, 2022 | 41.37 | 41.94 | 37.72 | 37.90 | 20,527,486 | -5.74(-13.15%) |
Sep 29, 2022 | 46.12 | 46.28 | 43.33 | 43.64 | 9,651,356 | -3.75(-7.91%) |
Sep 28, 2022 | 45.90 | 47.65 | 45.45 | 47.39 | 6,784,744 | +1.63(+3.56%) |
Sep 27, 2022 | 45.66 | 47.75 | 44.75 | 45.76 | 7,909,400 | +1.72(+3.91%) |
Sep 26, 2022 | 44.90 | 46.28 | 43.99 | 44.04 | 6,797,714 | -0.38(-0.86%) |
Sep 23, 2022 | 45.49 | 46.04 | 43.27 | 44.42 | 10,934,168 | -2.58(-5.49%) |
Sep 22, 2022 | 47.12 | 48.55 | 46.18 | 47.00 | 8,498,354 | +0.24(+0.51%) |
Sep 21, 2022 | 49.04 | 49.45 | 45.91 | 46.76 | 9,601,523 | -2.73(-5.52%) |
Sep 20, 2022 | 50.71 | 51.48 | 48.85 | 49.49 | 6,119,428 | -1.24(-2.44%) |
Sep 19, 2022 | 49.96 | 52.42 | 49.88 | 50.73 | 6,248,379 | +0.29(+0.57%) |
Sep 16, 2022 | 49.76 | 51.04 | 48.82 | 50.44 | 8,034,831 | -0.39(-0.77%) |
Sep 15, 2022 | 48.88 | 52.11 | 48.88 | 50.83 | 9,264,169 | +1.89(+3.86%) |
Sep 14, 2022 | 46.89 | 49.01 | 45.93 | 48.94 | 6,130,941 | +2.50(+5.38%) |
Sep 13, 2022 | 45.66 | 47.41 | 45.45 | 46.44 | 8,231,774 | -1.60(-3.33%) |
Sep 12, 2022 | 48.13 | 48.84 | 47.13 | 48.04 | 7,696,763 | +0.80(+1.69%) |
Sep 09, 2022 | 45.87 | 47.62 | 45.66 | 47.24 | 8,128,223 | +2.08(+4.61%) |
Sep 08, 2022 | 42.82 | 45.17 | 42.60 | 45.16 | 6,228,665 | +1.37(+3.13%) |
Sep 07, 2022 | 41.66 | 44.06 | 41.66 | 43.79 | 5,488,741 | +1.96(+4.69%) |
Sep 06, 2022 | 41.91 | 42.61 | 40.19 | 41.83 | 5,107,798 | +0.83(+2.02%) |
Sep 02, 2022 | 42.01 | 42.36 | 40.38 | 41.00 | 4,398,095 | +0.08(+0.20%) |
Sep 01, 2022 | 40.10 | 41.01 | 38.80 | 40.92 | 5,095,035 | +0.07(+0.17%) |
Aug 31, 2022 | 42.82 | 42.94 | 40.53 | 40.85 | 5,399,871 | -0.89(-2.13%) |
Aug 30, 2022 | 43.15 | 43.99 | 40.84 | 41.74 | 5,802,366 | -0.45(-1.07%) |
Aug 29, 2022 | 41.40 | 42.92 | 41.10 | 42.19 | 4,578,057 | -0.11(-0.26%) |
Aug 26, 2022 | 43.99 | 44.93 | 42.28 | 42.30 | 6,261,127 | -1.82(-4.13%) |
Aug 25, 2022 | 42.48 | 44.64 | 42.37 | 44.12 | 7,880,531 | +2.18(+5.20%) |
Aug 24, 2022 | 39.01 | 41.99 | 38.99 | 41.94 | 6,618,521 | +2.98(+7.65%) |
Aug 23, 2022 | 38.25 | 39.60 | 38.23 | 38.96 | 5,466,221 | +1.18(+3.12%) |
Aug 22, 2022 | 38.33 | 38.44 | 37.72 | 37.78 | 7,179,820 | -1.87(-4.72%) |
Aug 19, 2022 | 40.73 | 41.07 | 39.02 | 39.65 | 6,228,102 | -2.16(-5.17%) |
Aug 18, 2022 | 41.68 | 41.87 | 40.55 | 41.81 | 3,681,729 | -0.05(-0.12%) |
Aug 17, 2022 | 42.76 | 43.11 | 41.20 | 41.86 | 6,148,908 | -2.22(-5.04%) |
Aug 16, 2022 | 42.30 | 44.41 | 41.62 | 44.08 | 7,473,694 | +1.69(+3.99%) |
Aug 15, 2022 | 41.90 | 43.03 | 41.37 | 42.39 | 5,060,032 | +0.02(+0.05%) |
Aug 12, 2022 | 42.02 | 42.53 | 41.63 | 42.37 | 5,768,003 | +0.65(+1.56%) |
Aug 11, 2022 | 43.35 | 43.93 | 41.35 | 41.72 | 7,515,021 | +0.04(+0.10%) |
Aug 10, 2022 | 39.82 | 42.53 | 39.42 | 41.68 | 9,307,104 | +3.71(+9.77%) |
Aug 09, 2022 | 38.92 | 39.40 | 37.29 | 37.97 | 6,009,196 | -2.26(-5.62%) |
Aug 08, 2022 | 40.45 | 42.25 | 39.98 | 40.23 | 7,455,919 | +0.56(+1.41%) |
Aug 05, 2022 | 38.76 | 40.96 | 38.36 | 39.67 | 6,861,097 | +0.22(+0.56%) |
Aug 04, 2022 | 39.12 | 39.76 | 38.09 | 39.45 | 8,290,536 | +0.61(+1.57%) |
Aug 03, 2022 | 37.05 | 39.09 | 36.96 | 38.84 | 10,952,427 | +2.18(+5.95%) |
Aug 02, 2022 | 35.40 | 37.75 | 35.10 | 36.66 | 16,424,802 | +0.87(+2.43%) |