Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 82.21 | 82.61 | 81.66 | 82.59 | 2,823,177 | +0.76(+0.93%) |
Jul 28, 2023 | 81.64 | 82.30 | 81.08 | 81.83 | 3,048,104 | -0.01(-0.01%) |
Jul 27, 2023 | 81.54 | 82.02 | 80.52 | 81.84 | 3,189,175 | +0.71(+0.87%) |
Jul 26, 2023 | 83.09 | 83.23 | 80.38 | 81.13 | 3,525,535 | -1.63(-1.97%) |
Jul 25, 2023 | 79.89 | 83.09 | 77.84 | 82.76 | 5,309,258 | -2.29(-2.69%) |
Jul 24, 2023 | 84.47 | 85.31 | 84.43 | 85.05 | 3,640,528 | +0.76(+0.90%) |
Jul 21, 2023 | 85.22 | 85.77 | 84.18 | 84.29 | 10,526,808 | -0.88(-1.04%) |
Jul 20, 2023 | 86.24 | 86.35 | 84.76 | 85.18 | 3,100,095 | -0.17(-0.20%) |
Jul 19, 2023 | 84.54 | 85.50 | 84.25 | 85.35 | 2,810,029 | -0.39(-0.46%) |
Jul 18, 2023 | 84.04 | 85.90 | 83.90 | 85.74 | 2,853,813 | +1.78(+2.12%) |
Jul 17, 2023 | 83.01 | 84.21 | 82.37 | 83.96 | 3,308,506 | +1.82(+2.22%) |
Jul 14, 2023 | 82.41 | 82.41 | 81.14 | 82.14 | 1,933,072 | -0.11(-0.13%) |
Jul 13, 2023 | 82.50 | 83.01 | 82.21 | 82.24 | 2,218,670 | -0.44(-0.53%) |
Jul 12, 2023 | 83.33 | 84.21 | 82.61 | 82.68 | 3,320,527 | +0.10(+0.12%) |
Jul 11, 2023 | 81.51 | 82.79 | 81.38 | 82.59 | 2,596,913 | +1.46(+1.80%) |
Jul 10, 2023 | 79.37 | 81.55 | 79.29 | 81.13 | 4,146,051 | +2.21(+2.79%) |
Jul 07, 2023 | 78.45 | 80.06 | 78.45 | 78.92 | 1,879,887 | +0.47(+0.60%) |
Jul 06, 2023 | 78.29 | 78.74 | 77.58 | 78.45 | 1,879,847 | -0.44(-0.56%) |
Jul 05, 2023 | 79.55 | 79.74 | 78.60 | 78.90 | 2,924,929 | -1.30(-1.63%) |
Jul 03, 2023 | 80.04 | 80.55 | 79.53 | 80.20 | 946,023 | -0.01(-0.01%) |
Jun 30, 2023 | 80.09 | 81.68 | 79.90 | 80.21 | 3,108,202 | +1.00(+1.26%) |
Jun 29, 2023 | 77.66 | 79.84 | 77.32 | 79.21 | 2,353,824 | +1.85(+2.39%) |
Jun 28, 2023 | 77.05 | 77.46 | 76.66 | 77.36 | 1,895,522 | +0.31(+0.40%) |
Jun 27, 2023 | 76.18 | 77.10 | 75.67 | 77.05 | 1,834,946 | +1.10(+1.45%) |
Jun 26, 2023 | 75.62 | 76.47 | 75.35 | 75.95 | 1,859,362 | +0.74(+0.98%) |
Jun 23, 2023 | 74.47 | 75.36 | 73.77 | 75.21 | 2,699,921 | +0.32(+0.42%) |
Jun 22, 2023 | 75.27 | 75.32 | 74.44 | 74.90 | 1,528,504 | -0.39(-0.52%) |
Jun 21, 2023 | 74.46 | 75.59 | 73.92 | 75.29 | 2,390,947 | +0.72(+0.96%) |
Jun 20, 2023 | 75.03 | 75.13 | 73.72 | 74.57 | 2,569,456 | -0.82(-1.09%) |
Jun 16, 2023 | 76.17 | 76.17 | 75.24 | 75.40 | 4,116,092 | -0.40(-0.53%) |
Jun 15, 2023 | 75.06 | 75.97 | 74.52 | 75.80 | 1,869,183 | +0.95(+1.27%) |
Jun 14, 2023 | 76.68 | 76.85 | 74.44 | 74.85 | 2,363,828 | -1.36(-1.79%) |
Jun 13, 2023 | 75.15 | 76.57 | 74.81 | 76.21 | 2,685,837 | +1.65(+2.21%) |
Jun 12, 2023 | 73.67 | 74.76 | 73.21 | 74.56 | 2,026,768 | +0.89(+1.21%) |
Jun 09, 2023 | 73.38 | 74.20 | 73.30 | 73.67 | 1,818,151 | +0.12(+0.16%) |
Jun 08, 2023 | 73.01 | 73.75 | 72.67 | 73.55 | 1,974,601 | +0.50(+0.68%) |
Jun 07, 2023 | 71.75 | 73.14 | 71.23 | 73.06 | 2,235,842 | +1.53(+2.15%) |
Jun 06, 2023 | 70.48 | 71.84 | 70.05 | 71.52 | 2,194,337 | +1.21(+1.72%) |
Jun 05, 2023 | 70.46 | 71.55 | 69.65 | 70.31 | 2,533,370 | +0.03(+0.04%) |
Jun 02, 2023 | 67.92 | 70.38 | 67.48 | 70.29 | 2,751,674 | +3.15(+4.69%) |
Jun 01, 2023 | 66.15 | 67.16 | 65.59 | 67.14 | 2,299,583 | +1.18(+1.80%) |
May 31, 2023 | 68.01 | 68.01 | 65.72 | 65.95 | 5,474,469 | -2.28(-3.34%) |
May 30, 2023 | 68.36 | 68.47 | 67.41 | 68.23 | 1,858,530 | -0.18(-0.27%) |
May 26, 2023 | 68.51 | 68.73 | 67.96 | 68.42 | 1,961,698 | +0.32(+0.46%) |
May 25, 2023 | 67.37 | 68.17 | 66.93 | 68.10 | 2,565,545 | +0.56(+0.82%) |
May 24, 2023 | 68.56 | 68.70 | 67.29 | 67.54 | 2,360,038 | -0.91(-1.33%) |
May 23, 2023 | 68.37 | 68.95 | 67.70 | 68.45 | 2,662,898 | +0.00(+0.00%) |
May 22, 2023 | 68.91 | 69.32 | 68.27 | 68.45 | 2,033,798 | -0.35(-0.50%) |
May 19, 2023 | 69.42 | 69.83 | 68.28 | 68.80 | 2,195,693 | +0.13(+0.20%) |
May 18, 2023 | 68.25 | 68.83 | 67.60 | 68.66 | 2,852,286 | +0.08(+0.11%) |
May 17, 2023 | 68.21 | 69.09 | 67.86 | 68.59 | 2,346,516 | +0.97(+1.43%) |
May 16, 2023 | 69.37 | 69.44 | 67.59 | 67.62 | 3,105,568 | -1.95(-2.80%) |
May 15, 2023 | 69.71 | 70.16 | 68.92 | 69.57 | 2,084,618 | +0.07(+0.10%) |
May 12, 2023 | 69.90 | 70.11 | 68.89 | 69.50 | 1,811,210 | +0.28(+0.40%) |
May 11, 2023 | 68.33 | 69.33 | 68.15 | 69.22 | 1,865,747 | +0.11(+0.15%) |
May 10, 2023 | 70.31 | 70.63 | 68.09 | 69.12 | 2,396,397 | -0.96(-1.36%) |
May 09, 2023 | 69.34 | 70.17 | 68.75 | 70.07 | 2,234,090 | +0.53(+0.76%) |
May 08, 2023 | 69.98 | 70.14 | 68.66 | 69.55 | 2,243,940 | +0.02(+0.03%) |
May 05, 2023 | 68.68 | 69.68 | 68.62 | 69.53 | 2,513,747 | +1.66(+2.45%) |
May 04, 2023 | 68.29 | 68.43 | 66.85 | 67.86 | 2,506,616 | -0.58(-0.85%) |
May 03, 2023 | 69.35 | 70.33 | 68.35 | 68.45 | 3,069,022 | -0.76(-1.10%) |
May 02, 2023 | 70.78 | 71.09 | 68.53 | 69.21 | 4,176,669 | -2.26(-3.16%) |
May 01, 2023 | 71.37 | 72.34 | 71.20 | 71.47 | 2,162,139 | +0.10(+0.13%) |
Apr 28, 2023 | 70.57 | 71.77 | 70.39 | 71.37 | 2,424,641 | +0.97(+1.38%) |
Apr 27, 2023 | 70.02 | 70.53 | 68.57 | 70.40 | 3,078,731 | +0.54(+0.78%) |
Apr 26, 2023 | 71.17 | 71.92 | 69.54 | 69.85 | 4,395,741 | -1.62(-2.27%) |
Apr 25, 2023 | 71.92 | 72.37 | 69.47 | 71.48 | 6,557,469 | +0.98(+1.40%) |
Apr 24, 2023 | 70.13 | 71.31 | 70.13 | 70.49 | 4,652,416 | +0.59(+0.85%) |
Apr 21, 2023 | 69.05 | 70.07 | 68.42 | 69.90 | 10,530,987 | +0.54(+0.79%) |
Apr 20, 2023 | 69.16 | 70.06 | 68.98 | 69.36 | 4,723,781 | -0.32(-0.45%) |
Apr 19, 2023 | 69.80 | 70.03 | 68.93 | 69.67 | 2,284,216 | -0.16(-0.23%) |
Apr 18, 2023 | 70.36 | 70.76 | 69.68 | 69.83 | 2,713,227 | -0.17(-0.25%) |
Apr 17, 2023 | 69.57 | 70.30 | 69.54 | 70.01 | 2,794,818 | +0.49(+0.70%) |
Apr 14, 2023 | 68.48 | 69.59 | 68.47 | 69.52 | 2,456,068 | +1.11(+1.62%) |
Apr 13, 2023 | 68.91 | 69.27 | 67.65 | 68.41 | 2,580,755 | -0.50(-0.72%) |
Apr 12, 2023 | 68.50 | 69.42 | 68.50 | 68.91 | 2,674,686 | +1.03(+1.51%) |
Apr 11, 2023 | 66.83 | 68.41 | 66.76 | 67.88 | 3,308,892 | +1.29(+1.94%) |
Apr 10, 2023 | 65.26 | 66.60 | 65.07 | 66.58 | 1,874,001 | +1.14(+1.74%) |
Apr 06, 2023 | 65.55 | 66.15 | 64.97 | 65.45 | 2,603,275 | +0.01(+0.01%) |
Apr 05, 2023 | 67.22 | 67.33 | 64.48 | 65.44 | 4,223,976 | -2.24(-3.30%) |
Apr 04, 2023 | 69.78 | 69.91 | 67.43 | 67.67 | 2,465,526 | -2.12(-3.04%) |
Apr 03, 2023 | 70.02 | 70.68 | 69.20 | 69.80 | 2,489,862 | -0.15(-0.22%) |
Mar 31, 2023 | 68.95 | 70.06 | 68.82 | 69.95 | 3,148,719 | +0.97(+1.40%) |
Mar 30, 2023 | 69.66 | 69.80 | 68.79 | 68.98 | 1,945,048 | -0.15(-0.22%) |
Mar 29, 2023 | 69.36 | 69.48 | 68.75 | 69.14 | 2,330,628 | +0.49(+0.71%) |
Mar 28, 2023 | 67.79 | 68.71 | 67.74 | 68.65 | 1,881,127 | +0.86(+1.27%) |
Mar 27, 2023 | 67.39 | 67.99 | 66.83 | 67.79 | 2,553,176 | +0.99(+1.49%) |
Mar 24, 2023 | 66.18 | 66.81 | 65.26 | 66.79 | 2,603,538 | +0.11(+0.17%) |
Mar 23, 2023 | 67.11 | 68.53 | 66.34 | 66.68 | 3,284,697 | -0.54(-0.80%) |
Mar 22, 2023 | 68.17 | 68.66 | 67.18 | 67.22 | 2,550,094 | -1.05(-1.54%) |
Mar 21, 2023 | 67.95 | 68.52 | 67.80 | 68.27 | 3,260,571 | +1.04(+1.55%) |
Mar 20, 2023 | 66.58 | 67.31 | 66.16 | 67.22 | 3,225,258 | +1.59(+2.42%) |
Mar 17, 2023 | 67.13 | 67.22 | 65.19 | 65.64 | 6,145,208 | -2.05(-3.02%) |
Mar 16, 2023 | 67.00 | 67.90 | 66.28 | 67.68 | 4,147,112 | +0.13(+0.20%) |
Mar 15, 2023 | 68.49 | 68.52 | 66.50 | 67.55 | 4,858,670 | -1.78(-2.56%) |
Mar 14, 2023 | 68.68 | 70.07 | 68.60 | 69.33 | 3,094,793 | +1.08(+1.58%) |
Mar 13, 2023 | 68.32 | 69.50 | 67.90 | 68.25 | 3,506,735 | -0.86(-1.24%) |
Mar 10, 2023 | 71.29 | 71.38 | 68.93 | 69.11 | 3,182,144 | -1.90(-2.68%) |
Mar 09, 2023 | 72.86 | 73.10 | 70.94 | 71.01 | 2,628,146 | -1.58(-2.17%) |
Mar 08, 2023 | 72.81 | 73.07 | 72.10 | 72.59 | 2,172,380 | +0.16(+0.22%) |
Mar 07, 2023 | 72.85 | 73.31 | 72.31 | 72.42 | 3,891,934 | -0.47(-0.64%) |
Mar 06, 2023 | 72.81 | 73.23 | 72.63 | 72.89 | 5,823,717 | +0.09(+0.12%) |
Mar 03, 2023 | 71.67 | 72.96 | 71.10 | 72.81 | 3,980,702 | +1.34(+1.87%) |
Mar 02, 2023 | 69.65 | 71.65 | 69.40 | 71.47 | 3,381,481 | +1.66(+2.38%) |
Mar 01, 2023 | 68.77 | 69.87 | 68.65 | 69.80 | 4,141,035 | +0.81(+1.18%) |
Feb 28, 2023 | 68.96 | 69.27 | 68.55 | 68.99 | 3,712,184 | +0.09(+0.12%) |
Feb 27, 2023 | 69.56 | 69.56 | 68.12 | 68.91 | 2,843,323 | -0.18(-0.26%) |
Feb 24, 2023 | 69.09 | 69.50 | 68.56 | 69.09 | 2,599,433 | -1.09(-1.55%) |
Feb 23, 2023 | 70.31 | 70.63 | 69.97 | 70.18 | 2,096,072 | +0.32(+0.47%) |
Feb 22, 2023 | 70.93 | 71.65 | 69.62 | 69.85 | 2,493,606 | -0.73(-1.03%) |
Feb 21, 2023 | 72.01 | 72.27 | 70.29 | 70.58 | 2,852,275 | -1.75(-2.42%) |
Feb 17, 2023 | 71.73 | 72.74 | 71.65 | 72.33 | 2,717,967 | +0.78(+1.10%) |
Feb 16, 2023 | 71.04 | 72.02 | 69.11 | 71.54 | 2,241,996 | -0.04(-0.05%) |
Feb 15, 2023 | 69.94 | 71.67 | 69.77 | 71.58 | 2,983,272 | +1.63(+2.34%) |
Feb 14, 2023 | 69.67 | 70.72 | 68.94 | 69.95 | 2,804,212 | +0.19(+0.27%) |
Feb 13, 2023 | 69.39 | 70.04 | 68.98 | 69.76 | 1,973,516 | +0.25(+0.36%) |
Feb 10, 2023 | 70.01 | 70.18 | 68.98 | 69.51 | 2,406,252 | -0.02(-0.03%) |
Feb 09, 2023 | 69.89 | 70.93 | 69.20 | 69.53 | 4,633,573 | +1.01(+1.47%) |
Feb 08, 2023 | 69.99 | 70.28 | 68.48 | 68.52 | 3,181,418 | -1.50(-2.14%) |
Feb 07, 2023 | 69.91 | 70.35 | 68.86 | 70.02 | 3,199,725 | -0.10(-0.14%) |
Feb 06, 2023 | 69.82 | 70.35 | 69.58 | 70.11 | 3,572,741 | +0.17(+0.24%) |
Feb 03, 2023 | 70.38 | 70.71 | 69.82 | 69.95 | 2,544,497 | -0.91(-1.28%) |
Feb 02, 2023 | 70.67 | 71.10 | 69.72 | 70.86 | 3,092,356 | +0.16(+0.22%) |
Feb 01, 2023 | 68.93 | 71.16 | 68.42 | 70.70 | 4,067,592 | +1.30(+1.88%) |
Jan 31, 2023 | 69.38 | 69.61 | 68.69 | 69.40 | 4,390,043 | +0.34(+0.49%) |
Jan 30, 2023 | 70.08 | 70.51 | 68.95 | 69.06 | 4,172,906 | -1.17(-1.67%) |
Jan 27, 2023 | 71.11 | 71.26 | 69.17 | 70.24 | 4,415,335 | -1.02(-1.43%) |
Jan 26, 2023 | 71.04 | 71.67 | 70.20 | 71.25 | 4,209,538 | +0.90(+1.28%) |
Jan 25, 2023 | 70.34 | 70.67 | 69.40 | 70.35 | 4,224,567 | -0.17(-0.24%) |
Jan 24, 2023 | 66.66 | 70.75 | 65.71 | 70.52 | 12,165,566 | +5.61(+8.64%) |
Jan 23, 2023 | 63.37 | 65.43 | 62.89 | 64.92 | 6,262,808 | +1.94(+3.08%) |
Jan 20, 2023 | 62.13 | 63.14 | 61.80 | 62.97 | 3,494,186 | +0.75(+1.20%) |
Jan 19, 2023 | 63.18 | 63.18 | 61.69 | 62.22 | 3,301,567 | -1.10(-1.73%) |
Jan 18, 2023 | 64.79 | 65.11 | 63.25 | 63.32 | 3,717,846 | -1.19(-1.84%) |
Jan 17, 2023 | 65.39 | 65.57 | 64.46 | 64.51 | 3,387,427 | -0.67(-1.03%) |
Jan 13, 2023 | 64.05 | 65.25 | 63.84 | 65.18 | 2,682,201 | +0.81(+1.26%) |
Jan 12, 2023 | 63.79 | 64.69 | 63.66 | 64.37 | 3,053,216 | +0.21(+0.33%) |
Jan 11, 2023 | 63.86 | 64.21 | 63.12 | 64.16 | 3,547,466 | +0.36(+0.57%) |
Jan 10, 2023 | 62.70 | 63.82 | 62.39 | 63.80 | 2,896,277 | +0.44(+0.70%) |
Jan 09, 2023 | 63.65 | 64.23 | 63.19 | 63.35 | 2,846,205 | -0.34(-0.53%) |
Jan 06, 2023 | 62.53 | 63.87 | 62.53 | 63.69 | 2,512,033 | +1.61(+2.60%) |
Jan 05, 2023 | 62.17 | 62.37 | 61.56 | 62.08 | 2,744,343 | -0.27(-0.44%) |
Jan 04, 2023 | 62.90 | 63.07 | 62.07 | 62.35 | 2,782,185 | -0.14(-0.22%) |
Jan 03, 2023 | 62.78 | 63.00 | 62.01 | 62.49 | 3,109,754 | -0.34(-0.54%) |
Dec 30, 2022 | 62.21 | 63.06 | 61.96 | 62.83 | 1,988,297 | +0.23(+0.38%) |
Dec 29, 2022 | 63.40 | 63.48 | 62.44 | 62.59 | 2,164,798 | -0.42(-0.66%) |
Dec 28, 2022 | 63.93 | 64.01 | 62.95 | 63.01 | 1,611,043 | -0.68(-1.07%) |
Dec 27, 2022 | 63.96 | 64.22 | 63.53 | 63.69 | 1,638,292 | -0.15(-0.23%) |
Dec 23, 2022 | 63.34 | 64.18 | 63.04 | 63.84 | 2,421,174 | +0.46(+0.73%) |
Dec 22, 2022 | 63.93 | 64.11 | 62.50 | 63.37 | 4,050,090 | -0.78(-1.22%) |
Dec 21, 2022 | 63.57 | 64.41 | 63.43 | 64.15 | 2,662,452 | +1.04(+1.65%) |
Dec 20, 2022 | 63.07 | 63.68 | 62.82 | 63.11 | 3,413,279 | +0.19(+0.30%) |
Dec 19, 2022 | 62.39 | 63.47 | 62.39 | 62.92 | 3,133,683 | +0.56(+0.90%) |
Dec 16, 2022 | 61.63 | 62.66 | 61.26 | 62.36 | 7,795,186 | +0.19(+0.31%) |
Dec 15, 2022 | 63.47 | 63.47 | 61.87 | 62.17 | 4,381,898 | -1.29(-2.03%) |
Dec 14, 2022 | 64.62 | 65.14 | 63.12 | 63.46 | 3,864,130 | +0.33(+0.53%) |
Dec 13, 2022 | 65.10 | 65.22 | 62.20 | 63.13 | 4,315,219 | -0.46(-0.72%) |
Dec 12, 2022 | 62.84 | 63.84 | 62.28 | 63.59 | 3,399,242 | +1.05(+1.68%) |
Dec 09, 2022 | 64.10 | 64.24 | 62.40 | 62.54 | 5,006,755 | -1.45(-2.27%) |
Dec 08, 2022 | 64.67 | 65.17 | 63.70 | 63.99 | 2,533,905 | -0.54(-0.84%) |
Dec 07, 2022 | 64.20 | 64.99 | 64.16 | 64.53 | 3,228,905 | +0.51(+0.79%) |
Dec 06, 2022 | 63.94 | 64.29 | 63.52 | 64.02 | 3,746,092 | +0.19(+0.30%) |
Dec 05, 2022 | 64.88 | 64.89 | 63.72 | 63.83 | 2,513,320 | -1.50(-2.30%) |
Dec 02, 2022 | 64.48 | 65.53 | 64.27 | 65.33 | 3,303,773 | -0.10(-0.15%) |
Dec 01, 2022 | 65.54 | 65.95 | 65.18 | 65.43 | 2,990,064 | +0.02(+0.04%) |
Nov 30, 2022 | 64.33 | 65.72 | 63.86 | 65.41 | 4,953,463 | +1.02(+1.58%) |
Nov 29, 2022 | 64.09 | 64.81 | 63.96 | 64.39 | 2,682,810 | +0.40(+0.63%) |
Nov 28, 2022 | 64.66 | 64.81 | 63.65 | 63.99 | 3,053,526 | -0.88(-1.35%) |
Nov 25, 2022 | 65.50 | 65.59 | 64.81 | 64.86 | 1,090,336 | -0.53(-0.81%) |
Nov 23, 2022 | 65.60 | 66.19 | 64.93 | 65.39 | 2,989,169 | -0.08(-0.12%) |
Nov 22, 2022 | 64.60 | 65.61 | 64.54 | 65.47 | 3,160,168 | +1.03(+1.59%) |
Nov 21, 2022 | 64.18 | 64.74 | 64.03 | 64.45 | 2,207,129 | +0.30(+0.47%) |
Nov 18, 2022 | 64.60 | 64.83 | 63.81 | 64.15 | 5,043,729 | +0.22(+0.35%) |
Nov 17, 2022 | 62.33 | 63.97 | 62.15 | 63.92 | 3,383,809 | +0.07(+0.11%) |
Nov 16, 2022 | 63.47 | 64.59 | 63.23 | 63.86 | 3,695,948 | +0.38(+0.60%) |
Nov 15, 2022 | 63.59 | 64.17 | 62.94 | 63.47 | 2,928,555 | +0.27(+0.43%) |
Nov 14, 2022 | 63.18 | 64.15 | 62.63 | 63.20 | 2,726,547 | +0.06(+0.09%) |
Nov 11, 2022 | 62.71 | 63.47 | 62.48 | 63.15 | 3,865,416 | +0.44(+0.70%) |
Nov 10, 2022 | 63.20 | 63.28 | 61.74 | 62.71 | 4,949,962 | +1.32(+2.16%) |
Nov 09, 2022 | 61.33 | 62.46 | 61.15 | 61.39 | 4,937,632 | -0.49(-0.79%) |
Nov 08, 2022 | 61.11 | 62.19 | 60.89 | 61.87 | 3,967,462 | +0.87(+1.42%) |
Nov 07, 2022 | 61.27 | 61.46 | 60.61 | 61.01 | 3,616,847 | +0.01(+0.02%) |
Nov 04, 2022 | 60.60 | 61.32 | 60.43 | 60.99 | 3,908,054 | +1.32(+2.21%) |
Nov 03, 2022 | 58.32 | 60.25 | 57.76 | 59.68 | 4,245,870 | +0.79(+1.34%) |
Nov 02, 2022 | 59.36 | 58.75 | 58.89 | 3,273,556 | -0.77(-1.29%) | |
Nov 01, 2022 | 59.81 | 60.03 | 58.83 | 59.66 | 2,588,030 | +0.07(+0.12%) |
Oct 31, 2022 | 58.80 | 59.76 | 58.64 | 59.58 | 3,558,943 | +0.33(+0.55%) |
Oct 28, 2022 | 58.17 | 59.39 | 57.92 | 59.26 | 3,402,903 | +1.34(+2.31%) |
Oct 27, 2022 | 57.60 | 58.46 | 57.12 | 57.92 | 3,813,611 | +0.82(+1.43%) |
Oct 26, 2022 | 57.50 | 57.84 | 56.51 | 57.10 | 6,432,725 | +0.65(+1.16%) |
Oct 25, 2022 | 58.40 | 58.45 | 55.20 | 56.45 | 5,213,600 | -0.17(-0.30%) |
Oct 24, 2022 | 56.05 | 56.77 | 55.91 | 56.62 | 3,599,847 | +1.14(+2.05%) |
Oct 21, 2022 | 54.03 | 55.77 | 53.97 | 55.49 | 3,401,521 | +1.60(+2.97%) |
Oct 20, 2022 | 56.00 | 56.00 | 53.73 | 53.89 | 2,979,587 | -1.95(-3.49%) |
Oct 19, 2022 | 55.76 | 56.36 | 55.40 | 55.84 | 2,500,505 | +0.02(+0.04%) |
Oct 18, 2022 | 55.64 | 56.25 | 54.93 | 55.81 | 2,671,899 | +1.14(+2.08%) |
Oct 17, 2022 | 55.42 | 55.71 | 54.49 | 54.67 | 3,189,913 | +0.36(+0.66%) |
Oct 14, 2022 | 55.43 | 55.59 | 54.08 | 54.32 | 2,578,604 | -1.21(-2.18%) |
Oct 13, 2022 | 53.58 | 55.77 | 53.23 | 55.53 | 2,782,141 | +1.04(+1.91%) |
Oct 12, 2022 | 55.22 | 55.55 | 54.47 | 54.49 | 2,184,571 | -0.32(-0.58%) |
Oct 11, 2022 | 54.01 | 55.54 | 53.87 | 54.81 | 2,686,931 | +0.73(+1.35%) |
Oct 10, 2022 | 54.46 | 54.62 | 53.66 | 54.08 | 1,856,838 | +0.12(+0.23%) |
Oct 07, 2022 | 54.62 | 54.82 | 53.82 | 53.95 | 3,052,956 | -1.24(-2.25%) |
Oct 06, 2022 | 55.78 | 56.65 | 55.18 | 55.20 | 2,980,281 | -0.74(-1.33%) |
Oct 05, 2022 | 55.06 | 56.38 | 54.54 | 55.94 | 3,753,405 | +0.62(+1.11%) |
Oct 04, 2022 | 53.92 | 55.47 | 53.85 | 55.33 | 4,245,857 | +2.11(+3.97%) |
Oct 03, 2022 | 52.19 | 53.52 | 51.93 | 53.21 | 2,848,709 | +1.72(+3.33%) |
Sep 30, 2022 | 52.35 | 52.62 | 51.44 | 51.50 | 3,425,449 | -0.73(-1.39%) |
Sep 29, 2022 | 52.22 | 52.28 | 51.30 | 52.22 | 3,428,491 | -0.28(-0.54%) |
Sep 28, 2022 | 51.42 | 52.72 | 51.22 | 52.51 | 2,950,328 | +1.46(+2.86%) |
Sep 27, 2022 | 51.38 | 51.65 | 50.43 | 51.05 | 2,617,781 | -0.02(-0.05%) |
Sep 26, 2022 | 51.34 | 52.13 | 51.06 | 51.07 | 3,075,868 | -0.50(-0.97%) |
Sep 23, 2022 | 51.79 | 51.89 | 50.81 | 51.57 | 2,890,029 | -0.67(-1.28%) |
Sep 22, 2022 | 52.61 | 52.97 | 51.98 | 52.24 | 2,005,004 | -0.34(-0.66%) |
Sep 21, 2022 | 53.54 | 53.97 | 52.59 | 52.59 | 2,134,506 | -0.66(-1.25%) |
Sep 20, 2022 | 53.33 | 53.47 | 52.69 | 53.25 | 2,243,599 | -0.46(-0.86%) |
Sep 19, 2022 | 52.08 | 53.73 | 52.08 | 53.71 | 2,435,980 | +1.32(+2.53%) |
Sep 16, 2022 | 52.22 | 52.72 | 51.62 | 52.39 | 4,844,333 | -0.31(-0.58%) |
Sep 15, 2022 | 53.15 | 53.66 | 52.41 | 52.70 | 3,441,209 | -0.46(-0.87%) |
Sep 14, 2022 | 53.02 | 53.35 | 52.65 | 53.16 | 2,714,748 | +0.20(+0.38%) |
Sep 13, 2022 | 54.24 | 54.35 | 52.70 | 52.96 | 3,355,390 | -2.07(-3.77%) |
Sep 12, 2022 | 54.61 | 55.21 | 54.45 | 55.03 | 2,238,620 | +0.58(+1.07%) |
Sep 09, 2022 | 54.27 | 55.05 | 54.16 | 54.45 | 3,719,450 | +1.32(+2.49%) |
Sep 08, 2022 | 53.93 | 53.93 | 52.14 | 53.12 | 4,322,582 | -1.38(-2.53%) |
Sep 07, 2022 | 53.35 | 54.70 | 53.00 | 54.50 | 2,753,068 | +1.07(+2.00%) |
Sep 06, 2022 | 53.21 | 53.72 | 52.89 | 53.43 | 2,124,263 | +0.22(+0.42%) |
Sep 02, 2022 | 54.26 | 54.62 | 53.05 | 53.21 | 1,706,489 | -0.61(-1.13%) |
Sep 01, 2022 | 53.52 | 53.87 | 53.31 | 53.82 | 1,711,129 | -0.03(-0.06%) |
Aug 31, 2022 | 53.69 | 54.33 | 53.52 | 53.85 | 2,544,643 | -0.33(-0.61%) |
Aug 30, 2022 | 54.54 | 54.71 | 53.66 | 54.18 | 1,941,537 | -0.51(-0.93%) |
Aug 29, 2022 | 54.95 | 55.19 | 54.62 | 54.69 | 2,262,753 | -0.67(-1.21%) |
Aug 26, 2022 | 56.89 | 57.22 | 55.28 | 55.36 | 2,868,758 | -1.53(-2.68%) |
Aug 25, 2022 | 56.46 | 56.91 | 56.27 | 56.89 | 2,718,864 | +0.59(+1.05%) |
Aug 24, 2022 | 55.92 | 56.37 | 55.33 | 56.30 | 2,870,510 | +0.53(+0.95%) |
Aug 23, 2022 | 55.76 | 56.33 | 55.61 | 55.77 | 2,794,526 | +0.09(+0.17%) |
Aug 22, 2022 | 56.73 | 56.73 | 55.58 | 55.68 | 4,167,784 | -1.57(-2.74%) |
Aug 19, 2022 | 57.50 | 57.62 | 57.10 | 57.25 | 2,057,856 | -0.73(-1.26%) |
Aug 18, 2022 | 57.65 | 58.05 | 57.47 | 57.98 | 1,926,479 | +0.43(+0.75%) |
Aug 17, 2022 | 57.63 | 57.96 | 57.49 | 57.55 | 2,019,596 | -0.78(-1.33%) |
Aug 16, 2022 | 57.69 | 58.54 | 57.53 | 58.32 | 1,667,604 | +0.54(+0.94%) |
Aug 15, 2022 | 57.27 | 58.31 | 57.27 | 57.78 | 2,223,132 | +0.31(+0.54%) |
Aug 12, 2022 | 57.48 | 57.54 | 57.00 | 57.47 | 2,460,311 | +0.45(+0.78%) |
Aug 11, 2022 | 57.14 | 57.74 | 56.77 | 57.02 | 3,179,155 | -0.15(-0.27%) |
Aug 10, 2022 | 56.97 | 57.21 | 56.77 | 57.17 | 3,720,545 | +1.15(+2.06%) |
Aug 09, 2022 | 56.15 | 56.37 | 55.79 | 56.02 | 1,470,314 | -0.13(-0.24%) |
Aug 08, 2022 | 56.32 | 56.74 | 55.94 | 56.16 | 1,815,481 | +0.28(+0.50%) |
Aug 05, 2022 | 55.22 | 55.92 | 54.95 | 55.87 | 1,410,678 | +0.15(+0.28%) |
Aug 04, 2022 | 55.85 | 55.89 | 55.44 | 55.72 | 3,555,324 | +0.02(+0.04%) |
Aug 03, 2022 | 55.60 | 55.85 | 55.06 | 55.70 | 2,473,259 | +0.37(+0.68%) |
Aug 02, 2022 | 55.05 | 56.01 | 55.02 | 55.32 | 2,327,931 | -0.37(-0.66%) |