Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 61.30 | 61.72 | 60.88 | 61.50 | 1,340,487 | +0.89(+1.47%) |
Jun 29, 2023 | 60.08 | 60.76 | 59.98 | 60.61 | 1,422,090 | +0.54(+0.89%) |
Jun 28, 2023 | 59.45 | 60.08 | 59.13 | 60.07 | 1,320,445 | +0.63(+1.06%) |
Jun 27, 2023 | 57.99 | 59.52 | 57.96 | 59.44 | 1,042,418 | +1.54(+2.66%) |
Jun 26, 2023 | 57.23 | 57.96 | 57.23 | 57.90 | 850,107 | +0.93(+1.63%) |
Jun 23, 2023 | 56.79 | 57.13 | 56.06 | 56.97 | 2,207,650 | -0.26(-0.45%) |
Jun 22, 2023 | 57.04 | 57.33 | 56.82 | 57.23 | 918,694 | +0.07(+0.12%) |
Jun 21, 2023 | 58.13 | 58.19 | 57.13 | 57.16 | 1,463,504 | -1.21(-2.07%) |
Jun 20, 2023 | 58.01 | 58.58 | 57.69 | 58.37 | 1,423,566 | +0.02(+0.03%) |
Jun 16, 2023 | 58.79 | 59.13 | 57.98 | 58.35 | 2,471,997 | -0.16(-0.28%) |
Jun 15, 2023 | 58.50 | 58.91 | 58.07 | 58.51 | 1,770,157 | -0.28(-0.47%) |
Jun 14, 2023 | 59.95 | 60.65 | 58.74 | 58.79 | 2,238,989 | -0.91(-1.53%) |
Jun 13, 2023 | 58.66 | 59.73 | 58.40 | 59.70 | 1,424,972 | +1.04(+1.76%) |
Jun 12, 2023 | 57.39 | 58.75 | 57.25 | 58.66 | 1,123,178 | +1.41(+2.47%) |
Jun 09, 2023 | 58.15 | 58.51 | 57.17 | 57.25 | 930,970 | -0.76(-1.31%) |
Jun 08, 2023 | 57.93 | 58.43 | 57.34 | 58.01 | 905,110 | -0.05(-0.08%) |
Jun 07, 2023 | 57.27 | 58.37 | 57.02 | 58.06 | 1,256,413 | +1.14(+2.00%) |
Jun 06, 2023 | 57.28 | 57.46 | 56.68 | 56.92 | 1,255,834 | +0.05(+0.08%) |
Jun 05, 2023 | 57.15 | 57.30 | 56.68 | 56.87 | 1,399,229 | -0.12(-0.22%) |
Jun 02, 2023 | 57.64 | 57.71 | 56.88 | 56.99 | 1,722,048 | +0.00(+0.00%) |
Jun 01, 2023 | 55.51 | 57.15 | 55.51 | 56.99 | 1,785,224 | +0.64(+1.13%) |
May 31, 2023 | 56.99 | 57.15 | 55.91 | 56.36 | 3,147,442 | -1.04(-1.80%) |
May 30, 2023 | 57.54 | 57.66 | 56.78 | 57.39 | 1,206,333 | +0.35(+0.62%) |
May 26, 2023 | 56.64 | 58.03 | 56.37 | 57.04 | 1,338,749 | +0.33(+0.59%) |
May 25, 2023 | 57.59 | 57.59 | 56.37 | 56.71 | 1,386,226 | -0.76(-1.32%) |
May 24, 2023 | 57.82 | 57.86 | 56.94 | 57.47 | 1,212,141 | -0.26(-0.44%) |
May 23, 2023 | 57.10 | 58.23 | 56.86 | 57.72 | 1,298,379 | +0.36(+0.63%) |
May 22, 2023 | 57.41 | 57.56 | 56.80 | 57.36 | 1,211,439 | +0.09(+0.15%) |
May 19, 2023 | 58.92 | 59.55 | 56.96 | 57.28 | 2,066,915 | -1.60(-2.71%) |
May 18, 2023 | 58.76 | 58.98 | 58.09 | 58.87 | 1,034,338 | +0.01(+0.02%) |
May 17, 2023 | 58.96 | 59.07 | 58.10 | 58.86 | 1,734,425 | +0.16(+0.27%) |
May 16, 2023 | 58.72 | 58.90 | 57.75 | 58.70 | 1,444,997 | -0.51(-0.87%) |
May 15, 2023 | 58.15 | 59.50 | 58.14 | 59.22 | 2,093,808 | +1.11(+1.91%) |
May 12, 2023 | 57.21 | 58.19 | 56.97 | 58.10 | 1,675,114 | +1.11(+1.95%) |
May 11, 2023 | 56.75 | 57.17 | 56.48 | 56.99 | 1,460,399 | +0.04(+0.07%) |
May 10, 2023 | 57.42 | 57.46 | 56.43 | 56.96 | 1,329,540 | +0.31(+0.55%) |
May 09, 2023 | 56.04 | 56.77 | 56.00 | 56.64 | 1,237,234 | +0.17(+0.30%) |
May 08, 2023 | 57.33 | 57.44 | 56.02 | 56.47 | 1,917,495 | -0.86(-1.51%) |
May 05, 2023 | 57.43 | 57.73 | 56.67 | 57.33 | 1,920,637 | +0.45(+0.78%) |
May 04, 2023 | 56.63 | 57.12 | 55.59 | 56.89 | 2,248,365 | +0.17(+0.30%) |
May 03, 2023 | 55.53 | 57.42 | 55.36 | 56.72 | 2,088,988 | +1.12(+2.02%) |
May 02, 2023 | 55.64 | 55.95 | 55.01 | 55.60 | 1,834,939 | -0.09(-0.15%) |
May 01, 2023 | 55.87 | 56.02 | 55.07 | 55.68 | 2,280,797 | -0.55(-0.98%) |
Apr 28, 2023 | 56.40 | 58.26 | 55.94 | 56.23 | 3,654,195 | +0.94(+1.70%) |
Apr 27, 2023 | 51.61 | 55.42 | 51.47 | 55.29 | 5,997,251 | +7.06(+14.63%) |
Apr 26, 2023 | 47.79 | 48.28 | 47.75 | 48.24 | 2,860,195 | +0.35(+0.72%) |
Apr 25, 2023 | 48.32 | 48.48 | 47.64 | 47.89 | 1,930,189 | -0.65(-1.33%) |
Apr 24, 2023 | 48.53 | 48.68 | 47.89 | 48.54 | 1,873,450 | +0.04(+0.08%) |
Apr 21, 2023 | 48.12 | 48.62 | 47.97 | 48.50 | 1,364,366 | +0.38(+0.78%) |
Apr 20, 2023 | 48.88 | 49.16 | 47.83 | 48.12 | 1,877,889 | -1.14(-2.30%) |
Apr 19, 2023 | 49.26 | 49.33 | 48.80 | 49.26 | 1,721,581 | -0.25(-0.51%) |
Apr 18, 2023 | 49.90 | 49.96 | 49.23 | 49.51 | 1,769,774 | -0.28(-0.57%) |
Apr 17, 2023 | 49.29 | 49.91 | 49.12 | 49.79 | 1,777,920 | +0.63(+1.28%) |
Apr 14, 2023 | 49.73 | 49.82 | 49.03 | 49.17 | 2,002,996 | -0.23(-0.46%) |
Apr 13, 2023 | 48.45 | 49.63 | 48.42 | 49.39 | 2,428,391 | +1.26(+2.61%) |
Apr 12, 2023 | 49.68 | 49.80 | 47.95 | 48.13 | 1,742,474 | -1.04(-2.12%) |
Apr 11, 2023 | 49.23 | 49.79 | 49.12 | 49.18 | 1,266,130 | +0.19(+0.38%) |
Apr 10, 2023 | 48.48 | 49.28 | 48.42 | 48.99 | 1,074,008 | +0.26(+0.54%) |
Apr 06, 2023 | 48.57 | 49.01 | 48.37 | 48.73 | 993,650 | -0.01(-0.02%) |
Apr 05, 2023 | 48.79 | 49.29 | 48.38 | 48.73 | 1,568,429 | -0.40(-0.82%) |
Apr 04, 2023 | 49.97 | 50.08 | 49.00 | 49.14 | 1,492,156 | -0.49(-0.98%) |
Apr 03, 2023 | 50.29 | 50.63 | 49.29 | 49.63 | 1,599,524 | -0.75(-1.49%) |
Mar 31, 2023 | 49.70 | 50.45 | 49.23 | 50.38 | 2,249,737 | +1.25(+2.54%) |
Mar 30, 2023 | 49.37 | 50.17 | 49.00 | 49.13 | 2,262,894 | +0.34(+0.69%) |
Mar 29, 2023 | 48.00 | 48.93 | 47.68 | 48.79 | 1,916,642 | +1.43(+3.01%) |
Mar 28, 2023 | 47.05 | 47.51 | 46.75 | 47.36 | 1,068,253 | +0.29(+0.62%) |
Mar 27, 2023 | 46.48 | 47.27 | 46.15 | 47.07 | 1,883,707 | +1.06(+2.30%) |
Mar 24, 2023 | 45.41 | 46.26 | 45.33 | 46.01 | 1,452,819 | +0.38(+0.82%) |
Mar 23, 2023 | 46.17 | 46.40 | 45.08 | 45.64 | 1,643,996 | -0.27(-0.59%) |
Mar 22, 2023 | 46.92 | 47.38 | 45.90 | 45.91 | 1,570,207 | -0.75(-1.61%) |
Mar 21, 2023 | 46.01 | 46.97 | 46.01 | 46.66 | 1,515,415 | +1.27(+2.79%) |
Mar 20, 2023 | 45.54 | 46.37 | 45.25 | 45.39 | 2,068,736 | +0.36(+0.79%) |
Mar 17, 2023 | 44.69 | 45.09 | 43.78 | 45.04 | 7,254,285 | -0.02(-0.04%) |
Mar 16, 2023 | 43.72 | 45.10 | 43.18 | 45.06 | 3,231,750 | +0.64(+1.44%) |
Mar 15, 2023 | 43.58 | 44.49 | 42.93 | 44.42 | 3,327,844 | +0.18(+0.40%) |
Mar 14, 2023 | 45.29 | 45.77 | 43.90 | 44.24 | 2,788,307 | -0.45(-1.01%) |
Mar 13, 2023 | 45.51 | 45.83 | 44.17 | 44.69 | 3,904,738 | -1.48(-3.21%) |
Mar 10, 2023 | 48.24 | 48.27 | 45.68 | 46.17 | 2,542,568 | -1.88(-3.91%) |
Mar 09, 2023 | 49.41 | 50.05 | 47.99 | 48.05 | 2,444,837 | -1.45(-2.92%) |
Mar 08, 2023 | 48.79 | 49.60 | 48.52 | 49.49 | 2,223,065 | +0.71(+1.46%) |
Mar 07, 2023 | 50.91 | 50.97 | 48.64 | 48.78 | 2,207,129 | -2.05(-4.04%) |
Mar 06, 2023 | 52.47 | 52.54 | 50.73 | 50.84 | 1,210,628 | -1.35(-2.59%) |
Mar 03, 2023 | 52.15 | 52.29 | 51.62 | 52.19 | 1,082,066 | +0.52(+1.00%) |
Mar 02, 2023 | 50.76 | 51.70 | 50.50 | 51.67 | 1,089,677 | +0.55(+1.08%) |
Mar 01, 2023 | 51.48 | 51.82 | 50.93 | 51.12 | 1,688,568 | -0.50(-0.96%) |
Feb 28, 2023 | 51.92 | 52.49 | 51.38 | 51.62 | 2,274,223 | -0.26(-0.51%) |
Feb 27, 2023 | 53.26 | 53.52 | 51.71 | 51.88 | 1,712,096 | -1.07(-2.02%) |
Feb 24, 2023 | 52.62 | 53.08 | 51.59 | 52.95 | 1,858,189 | -0.60(-1.12%) |
Feb 23, 2023 | 54.08 | 54.40 | 52.55 | 53.55 | 1,553,521 | -0.50(-0.92%) |
Feb 22, 2023 | 53.00 | 54.09 | 52.91 | 54.05 | 2,600,536 | +1.14(+2.15%) |
Feb 21, 2023 | 55.27 | 55.37 | 52.84 | 52.91 | 2,920,079 | -2.79(-5.00%) |
Feb 17, 2023 | 54.78 | 55.76 | 54.58 | 55.70 | 2,764,109 | +0.84(+1.54%) |
Feb 16, 2023 | 56.02 | 57.55 | 54.75 | 54.85 | 2,856,983 | +0.08(+0.14%) |
Feb 15, 2023 | 53.96 | 54.81 | 53.35 | 54.78 | 2,281,044 | +0.25(+0.46%) |
Feb 14, 2023 | 54.62 | 54.96 | 53.44 | 54.52 | 1,418,049 | -0.56(-1.02%) |
Feb 13, 2023 | 54.05 | 55.11 | 53.76 | 55.09 | 1,487,422 | +1.25(+2.32%) |
Feb 10, 2023 | 53.16 | 54.27 | 53.06 | 53.84 | 1,363,126 | +0.52(+0.97%) |
Feb 09, 2023 | 55.54 | 55.54 | 53.27 | 53.32 | 2,680,093 | -2.38(-4.28%) |
Feb 08, 2023 | 56.09 | 56.50 | 55.51 | 55.71 | 1,585,560 | -0.75(-1.33%) |
Feb 07, 2023 | 56.57 | 56.57 | 55.07 | 56.46 | 1,175,413 | -0.34(-0.59%) |
Feb 06, 2023 | 57.03 | 57.21 | 55.93 | 56.79 | 1,559,164 | -1.13(-1.94%) |
Feb 03, 2023 | 58.05 | 59.25 | 57.87 | 57.92 | 1,264,074 | -1.43(-2.40%) |
Feb 02, 2023 | 57.08 | 60.04 | 56.38 | 59.35 | 2,720,303 | +2.82(+5.00%) |
Feb 01, 2023 | 54.96 | 56.74 | 54.51 | 56.52 | 2,554,805 | +1.00(+1.81%) |
Jan 31, 2023 | 54.93 | 55.90 | 54.37 | 55.52 | 8,681,164 | +0.87(+1.60%) |
Jan 30, 2023 | 54.11 | 55.20 | 53.89 | 54.65 | 3,835,314 | +0.31(+0.56%) |
Jan 27, 2023 | 55.48 | 57.20 | 54.15 | 54.34 | 7,556,337 | -4.79(-8.11%) |
Jan 26, 2023 | 60.19 | 60.46 | 58.82 | 59.13 | 1,219,498 | -0.30(-0.50%) |
Jan 25, 2023 | 58.87 | 59.45 | 58.07 | 59.43 | 1,025,068 | +0.26(+0.44%) |
Jan 24, 2023 | 60.14 | 60.63 | 59.01 | 59.17 | 1,055,823 | -1.10(-1.83%) |
Jan 23, 2023 | 59.15 | 60.35 | 58.70 | 60.27 | 1,659,662 | +1.57(+2.67%) |
Jan 20, 2023 | 57.11 | 58.80 | 57.08 | 58.71 | 1,426,582 | +1.65(+2.89%) |
Jan 19, 2023 | 59.06 | 59.26 | 56.59 | 57.06 | 1,635,192 | -2.44(-4.10%) |
Jan 18, 2023 | 60.73 | 60.85 | 59.34 | 59.49 | 1,371,344 | -1.16(-1.91%) |
Jan 17, 2023 | 60.89 | 61.10 | 60.15 | 60.65 | 1,487,052 | -0.56(-0.91%) |
Jan 13, 2023 | 60.37 | 61.34 | 60.17 | 61.21 | 986,125 | +0.13(+0.21%) |
Jan 12, 2023 | 61.42 | 61.42 | 60.13 | 61.08 | 1,121,558 | -0.05(-0.08%) |
Jan 11, 2023 | 60.29 | 61.40 | 60.26 | 61.13 | 1,909,867 | +1.34(+2.25%) |
Jan 10, 2023 | 59.00 | 59.86 | 58.87 | 59.78 | 1,424,058 | +0.72(+1.22%) |
Jan 09, 2023 | 60.16 | 60.21 | 58.93 | 59.06 | 1,287,599 | -1.08(-1.79%) |
Jan 06, 2023 | 58.96 | 60.55 | 58.84 | 60.13 | 1,507,100 | +1.45(+2.46%) |
Jan 05, 2023 | 57.39 | 58.80 | 57.12 | 58.69 | 1,797,115 | +1.10(+1.92%) |
Jan 04, 2023 | 57.53 | 58.23 | 57.10 | 57.58 | 1,871,182 | +0.15(+0.26%) |
Jan 03, 2023 | 57.09 | 57.53 | 56.76 | 57.44 | 1,814,262 | +0.87(+1.54%) |
Dec 30, 2022 | 55.89 | 56.67 | 55.77 | 56.57 | 1,374,197 | +0.02(+0.03%) |
Dec 29, 2022 | 54.49 | 56.67 | 54.36 | 56.55 | 1,729,792 | +2.57(+4.76%) |
Dec 28, 2022 | 54.67 | 55.13 | 53.77 | 53.98 | 1,152,158 | -0.57(-1.04%) |
Dec 27, 2022 | 54.02 | 54.74 | 53.47 | 54.54 | 989,913 | +0.57(+1.07%) |
Dec 23, 2022 | 53.66 | 54.01 | 53.26 | 53.97 | 1,236,374 | +0.47(+0.88%) |
Dec 22, 2022 | 53.06 | 53.56 | 51.77 | 53.50 | 2,097,717 | +0.01(+0.02%) |
Dec 21, 2022 | 51.15 | 53.77 | 51.15 | 53.49 | 2,863,498 | +2.69(+5.29%) |
Dec 20, 2022 | 51.56 | 51.68 | 50.67 | 50.80 | 2,949,873 | -1.04(-2.00%) |
Dec 19, 2022 | 53.51 | 53.69 | 51.60 | 51.84 | 2,621,573 | -1.81(-3.37%) |
Dec 16, 2022 | 54.68 | 54.91 | 53.05 | 53.64 | 3,578,715 | -1.26(-2.30%) |
Dec 15, 2022 | 54.88 | 55.21 | 54.28 | 54.91 | 1,982,564 | -0.69(-1.23%) |
Dec 14, 2022 | 56.10 | 56.58 | 54.99 | 55.59 | 1,935,302 | -0.66(-1.17%) |
Dec 13, 2022 | 57.38 | 58.18 | 55.83 | 56.25 | 2,094,035 | +0.62(+1.12%) |
Dec 12, 2022 | 55.22 | 55.67 | 54.79 | 55.63 | 1,779,158 | +0.47(+0.86%) |
Dec 09, 2022 | 55.66 | 56.04 | 55.13 | 55.16 | 1,511,175 | -0.52(-0.94%) |
Dec 08, 2022 | 56.56 | 57.14 | 55.51 | 55.68 | 1,941,256 | +0.01(+0.03%) |
Dec 07, 2022 | 56.31 | 57.26 | 55.61 | 55.67 | 1,373,982 | -0.49(-0.88%) |
Dec 06, 2022 | 58.85 | 58.95 | 55.26 | 56.16 | 2,194,124 | -2.48(-4.22%) |
Dec 05, 2022 | 58.49 | 59.05 | 58.01 | 58.63 | 1,524,527 | -0.06(-0.11%) |
Dec 02, 2022 | 58.42 | 59.07 | 58.09 | 58.70 | 1,343,130 | +0.05(+0.08%) |
Dec 01, 2022 | 58.51 | 59.67 | 58.27 | 58.65 | 2,718,024 | +0.41(+0.70%) |
Nov 30, 2022 | 57.51 | 58.45 | 55.93 | 58.24 | 3,102,296 | +0.60(+1.05%) |
Nov 29, 2022 | 57.31 | 58.51 | 57.03 | 57.64 | 1,157,921 | +0.37(+0.65%) |
Nov 28, 2022 | 56.69 | 57.65 | 56.61 | 57.27 | 1,068,837 | -0.31(-0.53%) |
Nov 25, 2022 | 57.64 | 58.15 | 57.56 | 57.58 | 549,925 | -0.06(-0.10%) |
Nov 23, 2022 | 56.83 | 58.34 | 56.81 | 57.63 | 1,129,694 | +0.83(+1.47%) |
Nov 22, 2022 | 55.19 | 56.85 | 55.06 | 56.80 | 1,383,045 | +1.96(+3.57%) |
Nov 21, 2022 | 55.06 | 55.51 | 54.40 | 54.84 | 1,363,208 | -0.34(-0.62%) |
Nov 18, 2022 | 54.89 | 56.18 | 54.89 | 55.18 | 2,062,858 | +1.02(+1.88%) |
Nov 17, 2022 | 51.66 | 54.18 | 51.52 | 54.16 | 1,968,753 | +2.27(+4.38%) |
Nov 16, 2022 | 53.91 | 53.97 | 51.13 | 51.89 | 2,614,868 | -2.54(-4.67%) |
Nov 15, 2022 | 53.77 | 54.69 | 53.74 | 54.43 | 2,267,045 | +1.44(+2.71%) |
Nov 14, 2022 | 53.88 | 55.18 | 52.98 | 53.00 | 4,937,158 | -5.79(-9.86%) |
Nov 11, 2022 | 56.31 | 58.91 | 56.11 | 58.79 | 1,466,577 | +2.80(+5.00%) |
Nov 10, 2022 | 55.31 | 56.01 | 55.14 | 55.99 | 2,245,650 | +2.25(+4.19%) |
Nov 09, 2022 | 56.49 | 56.64 | 53.38 | 53.74 | 1,760,074 | -3.18(-5.59%) |
Nov 08, 2022 | 58.00 | 58.55 | 56.47 | 56.92 | 1,491,409 | -0.95(-1.65%) |
Nov 07, 2022 | 58.10 | 58.41 | 57.40 | 57.87 | 1,519,502 | +0.21(+0.37%) |
Nov 04, 2022 | 57.42 | 58.98 | 56.75 | 57.66 | 1,661,096 | +0.91(+1.60%) |
Nov 03, 2022 | 57.54 | 57.89 | 55.51 | 56.75 | 1,796,218 | -1.32(-2.27%) |
Nov 02, 2022 | 60.38 | 58.06 | 58.07 | 1,268,236 | -2.24(-3.72%) | |
Nov 01, 2022 | 61.36 | 61.67 | 60.02 | 60.31 | 917,503 | -0.19(-0.31%) |
Oct 31, 2022 | 60.24 | 60.91 | 59.93 | 60.50 | 1,355,710 | +0.20(+0.34%) |
Oct 28, 2022 | 59.70 | 60.64 | 59.44 | 60.29 | 2,044,873 | +0.57(+0.95%) |
Oct 27, 2022 | 60.87 | 61.79 | 59.64 | 59.72 | 1,352,889 | -0.88(-1.45%) |
Oct 26, 2022 | 61.40 | 62.09 | 60.11 | 60.60 | 1,356,344 | -0.83(-1.34%) |
Oct 25, 2022 | 60.30 | 61.51 | 60.20 | 61.43 | 1,064,848 | +1.25(+2.07%) |
Oct 24, 2022 | 60.11 | 61.35 | 59.99 | 60.18 | 1,464,904 | +0.11(+0.18%) |
Oct 21, 2022 | 58.57 | 60.20 | 58.24 | 60.07 | 1,773,739 | +1.27(+2.15%) |
Oct 20, 2022 | 59.51 | 60.46 | 58.34 | 58.81 | 1,882,927 | -0.67(-1.13%) |
Oct 19, 2022 | 60.39 | 61.40 | 59.04 | 59.48 | 2,824,292 | -0.84(-1.40%) |
Oct 18, 2022 | 62.59 | 63.10 | 60.03 | 60.32 | 3,296,171 | -1.79(-2.88%) |
Oct 17, 2022 | 62.23 | 62.60 | 61.63 | 62.11 | 2,409,139 | +1.02(+1.67%) |
Oct 14, 2022 | 63.41 | 63.53 | 60.90 | 61.09 | 2,358,790 | -1.37(-2.19%) |
Oct 13, 2022 | 60.93 | 63.45 | 60.39 | 62.46 | 1,492,655 | +0.34(+0.55%) |
Oct 12, 2022 | 62.09 | 62.58 | 61.66 | 62.12 | 1,008,985 | -0.04(-0.06%) |
Oct 11, 2022 | 61.74 | 63.12 | 61.37 | 62.15 | 1,331,566 | +0.34(+0.55%) |
Oct 10, 2022 | 63.60 | 63.77 | 61.04 | 61.81 | 1,213,752 | -1.45(-2.29%) |
Oct 07, 2022 | 62.26 | 63.66 | 61.70 | 63.26 | 2,149,190 | +0.39(+0.61%) |
Oct 06, 2022 | 62.49 | 64.04 | 62.37 | 62.88 | 1,717,890 | +0.24(+0.38%) |
Oct 05, 2022 | 63.30 | 63.52 | 62.47 | 62.64 | 2,026,905 | -2.01(-3.11%) |
Oct 04, 2022 | 64.63 | 67.21 | 61.15 | 64.65 | 5,284,731 | +1.38(+2.17%) |
Oct 03, 2022 | 62.21 | 63.87 | 61.18 | 63.27 | 1,820,372 | +1.43(+2.31%) |
Sep 30, 2022 | 62.14 | 63.14 | 61.70 | 61.84 | 1,163,130 | -0.43(-0.69%) |
Sep 29, 2022 | 63.16 | 63.27 | 61.38 | 62.27 | 1,044,231 | -1.37(-2.15%) |
Sep 28, 2022 | 63.94 | 64.10 | 62.86 | 63.64 | 1,067,492 | -0.06(-0.09%) |
Sep 27, 2022 | 65.29 | 65.81 | 63.26 | 63.70 | 964,617 | -1.54(-2.36%) |
Sep 26, 2022 | 64.94 | 66.25 | 64.83 | 65.24 | 1,048,071 | +0.12(+0.18%) |
Sep 23, 2022 | 66.48 | 66.48 | 64.41 | 65.12 | 1,124,926 | -1.88(-2.81%) |
Sep 22, 2022 | 68.74 | 69.18 | 66.66 | 67.00 | 833,604 | -1.94(-2.82%) |
Sep 21, 2022 | 68.84 | 70.99 | 68.84 | 68.94 | 896,535 | +0.15(+0.21%) |
Sep 20, 2022 | 70.26 | 70.37 | 68.69 | 68.80 | 1,094,183 | -2.23(-3.14%) |
Sep 19, 2022 | 68.55 | 71.28 | 68.46 | 71.02 | 876,024 | +1.50(+2.15%) |
Sep 16, 2022 | 71.46 | 71.46 | 69.12 | 69.53 | 1,941,456 | -2.01(-2.81%) |
Sep 15, 2022 | 74.14 | 74.34 | 71.42 | 71.54 | 1,343,331 | -2.37(-3.20%) |
Sep 14, 2022 | 73.27 | 74.06 | 72.66 | 73.90 | 1,290,976 | +0.62(+0.85%) |
Sep 13, 2022 | 74.17 | 74.64 | 73.11 | 73.28 | 856,604 | -2.37(-3.13%) |
Sep 12, 2022 | 75.22 | 76.36 | 75.16 | 75.65 | 1,017,041 | +0.94(+1.25%) |
Sep 09, 2022 | 73.95 | 75.17 | 73.80 | 74.71 | 770,059 | +1.54(+2.11%) |
Sep 08, 2022 | 72.45 | 73.30 | 71.64 | 73.17 | 859,387 | +0.46(+0.63%) |
Sep 07, 2022 | 71.14 | 72.79 | 70.83 | 72.71 | 1,249,354 | +1.50(+2.11%) |
Sep 06, 2022 | 71.57 | 72.05 | 70.12 | 71.21 | 1,256,985 | -0.99(-1.37%) |
Sep 02, 2022 | 73.44 | 74.21 | 71.82 | 72.20 | 613,055 | -0.49(-0.67%) |
Sep 01, 2022 | 71.89 | 72.86 | 71.56 | 72.68 | 890,125 | +0.39(+0.53%) |
Aug 31, 2022 | 73.04 | 73.05 | 72.10 | 72.30 | 1,350,344 | -0.10(-0.14%) |
Aug 30, 2022 | 73.68 | 73.78 | 72.26 | 72.40 | 597,689 | -0.87(-1.19%) |
Aug 29, 2022 | 73.16 | 73.83 | 72.49 | 73.27 | 678,119 | -0.51(-0.70%) |
Aug 26, 2022 | 76.71 | 76.82 | 73.79 | 73.79 | 541,279 | -2.68(-3.50%) |
Aug 25, 2022 | 76.43 | 77.17 | 75.88 | 76.46 | 570,032 | +0.26(+0.34%) |
Aug 24, 2022 | 75.67 | 76.49 | 75.34 | 76.21 | 731,145 | +0.69(+0.91%) |
Aug 23, 2022 | 75.22 | 75.87 | 74.81 | 75.52 | 896,930 | +0.60(+0.80%) |
Aug 22, 2022 | 76.13 | 76.29 | 74.82 | 74.92 | 1,316,097 | -2.13(-2.76%) |
Aug 19, 2022 | 75.69 | 77.22 | 75.11 | 77.05 | 1,389,246 | +1.28(+1.69%) |
Aug 18, 2022 | 74.75 | 76.68 | 74.01 | 75.77 | 1,018,590 | +1.24(+1.66%) |
Aug 17, 2022 | 75.13 | 75.38 | 73.94 | 74.53 | 798,997 | -1.07(-1.42%) |
Aug 16, 2022 | 73.76 | 75.64 | 73.47 | 75.60 | 799,786 | +1.65(+2.23%) |
Aug 15, 2022 | 73.68 | 74.20 | 73.26 | 73.95 | 731,269 | +0.04(+0.05%) |
Aug 12, 2022 | 72.66 | 73.96 | 72.19 | 73.91 | 660,394 | +1.78(+2.47%) |
Aug 11, 2022 | 72.75 | 73.34 | 71.99 | 72.13 | 862,101 | +0.17(+0.24%) |
Aug 10, 2022 | 72.33 | 72.60 | 71.63 | 71.96 | 645,328 | +0.45(+0.63%) |
Aug 09, 2022 | 71.50 | 71.73 | 70.82 | 71.51 | 806,268 | -0.13(-0.18%) |
Aug 08, 2022 | 71.83 | 72.40 | 71.47 | 71.64 | 534,698 | +0.17(+0.24%) |
Aug 05, 2022 | 71.67 | 72.12 | 71.03 | 71.46 | 828,430 | -0.92(-1.27%) |
Aug 04, 2022 | 72.34 | 72.56 | 71.87 | 72.38 | 655,237 | -0.14(-0.19%) |
Aug 03, 2022 | 72.19 | 72.77 | 71.32 | 72.52 | 1,174,458 | +0.47(+0.65%) |
Aug 02, 2022 | 72.80 | 72.89 | 72.03 | 72.05 | 811,945 | -0.85(-1.17%) |
Aug 01, 2022 | 72.03 | 73.78 | 71.39 | 72.90 | 1,392,580 | +0.70(+0.97%) |
Jul 29, 2022 | 72.56 | 72.84 | 71.82 | 72.21 | 3,181,025 | -0.21(-0.29%) |
Jul 28, 2022 | 71.61 | 72.72 | 71.24 | 72.42 | 1,250,143 | +0.91(+1.27%) |
Jul 27, 2022 | 70.34 | 71.55 | 69.95 | 71.51 | 1,819,721 | +1.01(+1.43%) |
Jul 26, 2022 | 70.66 | 71.49 | 70.05 | 70.50 | 1,891,090 | -1.02(-1.42%) |
Jul 25, 2022 | 73.85 | 73.90 | 71.04 | 71.52 | 2,007,342 | -2.25(-3.04%) |
Jul 22, 2022 | 76.47 | 76.47 | 73.25 | 73.76 | 1,387,639 | -3.34(-4.33%) |
Jul 21, 2022 | 74.19 | 77.36 | 73.17 | 77.10 | 1,843,890 | +3.15(+4.27%) |
Jul 20, 2022 | 72.64 | 74.39 | 72.34 | 73.95 | 2,025,760 | +1.23(+1.69%) |
Jul 19, 2022 | 72.11 | 74.38 | 70.11 | 72.72 | 3,268,305 | +0.51(+0.71%) |
Jul 18, 2022 | 72.69 | 73.05 | 71.91 | 72.21 | 1,736,506 | +0.19(+0.27%) |
Jul 15, 2022 | 72.60 | 72.82 | 70.73 | 72.02 | 1,659,670 | -0.16(-0.23%) |
Jul 14, 2022 | 72.69 | 72.89 | 71.53 | 72.18 | 1,229,477 | -1.35(-1.83%) |
Jul 13, 2022 | 72.05 | 74.48 | 72.05 | 73.53 | 1,029,938 | -0.26(-0.36%) |
Jul 12, 2022 | 74.99 | 75.97 | 73.29 | 73.79 | 954,719 | -1.23(-1.64%) |
Jul 11, 2022 | 75.65 | 76.26 | 74.76 | 75.02 | 1,008,837 | -1.16(-1.53%) |
Jul 08, 2022 | 76.64 | 76.88 | 75.61 | 76.18 | 886,263 | -0.77(-1.00%) |
Jul 07, 2022 | 74.81 | 77.24 | 74.61 | 76.96 | 1,086,852 | +2.22(+2.97%) |
Jul 06, 2022 | 74.80 | 75.27 | 73.44 | 74.74 | 911,880 | +0.03(+0.04%) |
Jul 05, 2022 | 73.07 | 74.71 | 72.19 | 74.71 | 872,295 | +0.75(+1.01%) |