Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.70 | 54.29 | 53.34 | 54.18 | 919,496 | +0.34(+0.63%) |
May 05, 2023 | 53.82 | 54.40 | 52.88 | 53.85 | 1,625,176 | +0.79(+1.49%) |
May 04, 2023 | 53.63 | 53.72 | 52.43 | 53.06 | 1,913,076 | -0.77(-1.43%) |
May 03, 2023 | 54.97 | 55.58 | 53.70 | 53.83 | 2,442,725 | -0.90(-1.64%) |
May 02, 2023 | 56.40 | 56.44 | 54.62 | 54.72 | 1,949,050 | -1.65(-2.92%) |
May 01, 2023 | 56.54 | 56.88 | 56.12 | 56.37 | 2,426,754 | -0.20(-0.36%) |
Apr 28, 2023 | 55.04 | 56.75 | 54.88 | 56.57 | 3,004,293 | +1.90(+3.47%) |
Apr 27, 2023 | 54.30 | 54.87 | 53.70 | 54.68 | 2,791,212 | +0.44(+0.82%) |
Apr 26, 2023 | 54.68 | 55.44 | 53.91 | 54.23 | 2,048,003 | +0.24(+0.45%) |
Apr 25, 2023 | 54.53 | 54.73 | 53.88 | 53.99 | 2,479,255 | -0.89(-1.61%) |
Apr 24, 2023 | 54.33 | 54.94 | 53.69 | 54.88 | 2,415,558 | +0.57(+1.05%) |
Apr 21, 2023 | 54.00 | 54.61 | 52.29 | 54.31 | 6,136,135 | -0.64(-1.16%) |
Apr 20, 2023 | 56.46 | 59.61 | 54.44 | 54.94 | 8,267,894 | -5.56(-9.20%) |
Apr 19, 2023 | 60.70 | 60.87 | 59.42 | 60.51 | 3,053,752 | -1.37(-2.21%) |
Apr 18, 2023 | 61.71 | 61.97 | 60.79 | 61.88 | 2,679,960 | +0.03(+0.05%) |
Apr 17, 2023 | 61.29 | 62.32 | 61.00 | 61.85 | 2,024,433 | +0.27(+0.44%) |
Apr 14, 2023 | 62.47 | 64.18 | 61.46 | 61.58 | 2,701,238 | -1.33(-2.11%) |
Apr 13, 2023 | 63.74 | 63.82 | 61.70 | 62.91 | 2,637,547 | -0.99(-1.55%) |
Apr 12, 2023 | 65.28 | 65.28 | 63.43 | 63.90 | 1,876,026 | -0.48(-0.75%) |
Apr 11, 2023 | 64.17 | 64.92 | 63.97 | 64.38 | 1,327,829 | +0.51(+0.80%) |
Apr 10, 2023 | 61.96 | 64.33 | 61.88 | 63.87 | 2,407,332 | +1.88(+3.03%) |
Apr 06, 2023 | 61.97 | 62.44 | 61.64 | 61.99 | 1,063,638 | -0.44(-0.71%) |
Apr 05, 2023 | 62.37 | 62.51 | 61.42 | 62.43 | 1,460,496 | -0.46(-0.73%) |
Apr 04, 2023 | 63.40 | 63.46 | 62.23 | 62.90 | 1,913,234 | -0.39(-0.62%) |
Apr 03, 2023 | 63.53 | 63.99 | 62.84 | 63.29 | 2,194,633 | -0.36(-0.56%) |
Mar 31, 2023 | 62.51 | 63.73 | 62.36 | 63.65 | 2,178,403 | +1.10(+1.75%) |
Mar 30, 2023 | 62.27 | 62.75 | 61.41 | 62.55 | 1,731,771 | +1.15(+1.87%) |
Mar 29, 2023 | 59.68 | 61.55 | 59.54 | 61.40 | 3,032,484 | +3.23(+5.56%) |
Mar 28, 2023 | 57.96 | 58.39 | 56.97 | 58.17 | 2,695,287 | -1.52(-2.55%) |
Mar 27, 2023 | 59.89 | 60.14 | 59.33 | 59.69 | 2,353,931 | +0.36(+0.60%) |
Mar 24, 2023 | 58.99 | 59.41 | 58.41 | 59.33 | 1,826,385 | +0.04(+0.06%) |
Mar 23, 2023 | 58.56 | 60.18 | 58.35 | 59.30 | 3,064,983 | +1.04(+1.78%) |
Mar 22, 2023 | 59.53 | 59.96 | 58.23 | 58.26 | 2,104,222 | -1.52(-2.54%) |
Mar 21, 2023 | 59.83 | 60.10 | 58.81 | 59.78 | 1,745,424 | +0.71(+1.21%) |
Mar 20, 2023 | 57.54 | 59.62 | 56.94 | 59.06 | 2,356,685 | +0.96(+1.65%) |
Mar 17, 2023 | 58.49 | 59.25 | 57.78 | 58.10 | 6,074,459 | -0.14(-0.25%) |
Mar 16, 2023 | 55.98 | 58.54 | 55.98 | 58.25 | 2,394,675 | +1.28(+2.26%) |
Mar 15, 2023 | 56.83 | 57.40 | 56.01 | 56.96 | 2,374,044 | -1.11(-1.92%) |
Mar 14, 2023 | 58.51 | 59.44 | 57.24 | 58.08 | 2,196,340 | +0.65(+1.13%) |
Mar 13, 2023 | 58.07 | 58.53 | 57.12 | 57.43 | 2,641,789 | -1.34(-2.28%) |
Mar 10, 2023 | 60.20 | 60.64 | 58.32 | 58.77 | 1,730,010 | -1.43(-2.37%) |
Mar 09, 2023 | 60.08 | 61.69 | 60.08 | 60.20 | 2,603,198 | -0.36(-0.60%) |
Mar 08, 2023 | 59.61 | 60.73 | 59.00 | 60.56 | 3,653,642 | +1.42(+2.40%) |
Mar 07, 2023 | 59.90 | 60.15 | 58.83 | 59.14 | 2,449,778 | -1.12(-1.86%) |
Mar 06, 2023 | 62.10 | 62.22 | 60.08 | 60.26 | 1,922,287 | -1.19(-1.94%) |
Mar 03, 2023 | 61.90 | 61.99 | 60.97 | 61.45 | 2,235,299 | -0.28(-0.45%) |
Mar 02, 2023 | 60.44 | 62.07 | 59.46 | 61.73 | 3,013,938 | +0.70(+1.15%) |
Mar 01, 2023 | 61.13 | 61.74 | 60.40 | 61.03 | 2,005,160 | -0.42(-0.68%) |
Feb 28, 2023 | 61.19 | 61.94 | 60.96 | 61.44 | 2,269,246 | +0.30(+0.48%) |
Feb 27, 2023 | 63.09 | 63.41 | 61.07 | 61.15 | 2,767,183 | -1.75(-2.78%) |
Feb 24, 2023 | 61.54 | 63.77 | 61.53 | 62.90 | 1,368,683 | -0.94(-1.48%) |
Feb 23, 2023 | 64.17 | 64.39 | 62.64 | 63.84 | 1,764,818 | +0.66(+1.04%) |
Feb 22, 2023 | 63.73 | 64.00 | 62.50 | 63.19 | 1,798,725 | -0.66(-1.03%) |
Feb 21, 2023 | 65.87 | 66.16 | 63.68 | 63.84 | 2,201,464 | -3.03(-4.53%) |
Feb 17, 2023 | 67.12 | 67.60 | 65.81 | 66.87 | 1,895,883 | -0.26(-0.38%) |
Feb 16, 2023 | 67.35 | 67.98 | 66.79 | 67.13 | 1,275,604 | -1.37(-2.00%) |
Feb 15, 2023 | 68.03 | 68.82 | 67.78 | 68.50 | 1,148,472 | -0.47(-0.68%) |
Feb 14, 2023 | 66.86 | 69.11 | 66.53 | 68.96 | 1,296,674 | +1.08(+1.58%) |
Feb 13, 2023 | 67.59 | 68.11 | 67.22 | 67.89 | 1,655,913 | +0.05(+0.07%) |
Feb 10, 2023 | 66.86 | 68.13 | 65.95 | 67.84 | 3,466,976 | +1.41(+2.12%) |
Feb 09, 2023 | 68.74 | 69.35 | 65.76 | 66.43 | 2,697,371 | -1.22(-1.80%) |
Feb 08, 2023 | 67.31 | 68.10 | 67.02 | 67.65 | 2,197,277 | -0.21(-0.31%) |
Feb 07, 2023 | 66.51 | 68.10 | 66.08 | 67.86 | 2,275,000 | +1.48(+2.22%) |
Feb 06, 2023 | 66.44 | 66.74 | 65.57 | 66.38 | 1,698,664 | -1.08(-1.61%) |
Feb 03, 2023 | 67.17 | 68.97 | 67.10 | 67.47 | 1,758,463 | -1.41(-2.05%) |
Feb 02, 2023 | 67.87 | 70.18 | 67.20 | 68.88 | 3,876,576 | +1.79(+2.67%) |
Feb 01, 2023 | 64.62 | 67.67 | 64.29 | 67.09 | 4,074,054 | +2.58(+4.00%) |
Jan 31, 2023 | 62.86 | 64.58 | 62.20 | 64.51 | 4,816,719 | +0.97(+1.53%) |
Jan 30, 2023 | 64.72 | 65.57 | 63.41 | 63.54 | 2,944,655 | -2.12(-3.23%) |
Jan 27, 2023 | 64.98 | 66.60 | 64.98 | 65.66 | 3,769,586 | -0.02(-0.03%) |
Jan 26, 2023 | 65.47 | 67.57 | 62.55 | 65.68 | 10,001,696 | +6.43(+10.86%) |
Jan 25, 2023 | 58.10 | 59.93 | 57.53 | 59.25 | 4,751,126 | +0.02(+0.03%) |
Jan 24, 2023 | 61.29 | 61.78 | 59.00 | 59.23 | 3,978,165 | -0.95(-1.58%) |
Jan 23, 2023 | 57.64 | 60.66 | 57.57 | 60.18 | 4,299,909 | +3.70(+6.56%) |
Jan 20, 2023 | 55.31 | 56.57 | 54.33 | 56.48 | 2,296,041 | +1.09(+1.98%) |
Jan 19, 2023 | 55.76 | 56.06 | 54.40 | 55.38 | 2,587,724 | -0.49(-0.89%) |
Jan 18, 2023 | 56.42 | 57.00 | 54.72 | 55.88 | 4,144,944 | +1.65(+3.04%) |
Jan 17, 2023 | 54.18 | 54.38 | 53.17 | 54.23 | 2,911,994 | -0.27(-0.49%) |
Jan 13, 2023 | 54.26 | 55.08 | 54.14 | 54.50 | 1,333,078 | -0.49(-0.88%) |
Jan 12, 2023 | 54.86 | 55.55 | 54.15 | 54.98 | 2,805,070 | +0.53(+0.98%) |
Jan 11, 2023 | 53.50 | 54.56 | 53.41 | 54.45 | 1,700,677 | +0.71(+1.33%) |
Jan 10, 2023 | 52.83 | 53.76 | 52.50 | 53.74 | 2,015,641 | +1.07(+2.02%) |
Jan 09, 2023 | 53.80 | 53.98 | 52.53 | 52.67 | 2,128,108 | -0.54(-1.02%) |
Jan 06, 2023 | 51.39 | 53.36 | 50.59 | 53.21 | 2,625,887 | +2.30(+4.52%) |
Jan 05, 2023 | 49.60 | 51.02 | 49.39 | 50.91 | 2,218,924 | +0.95(+1.91%) |
Jan 04, 2023 | 50.41 | 51.28 | 49.74 | 49.96 | 2,784,115 | +0.58(+1.18%) |
Jan 03, 2023 | 50.29 | 50.88 | 48.48 | 49.38 | 3,033,598 | -0.69(-1.39%) |
Dec 30, 2022 | 49.72 | 50.39 | 49.39 | 50.07 | 1,282,420 | -0.39(-0.77%) |
Dec 29, 2022 | 49.20 | 50.93 | 49.08 | 50.46 | 2,148,946 | +1.88(+3.88%) |
Dec 28, 2022 | 49.40 | 50.02 | 48.28 | 48.58 | 1,769,036 | -0.97(-1.96%) |
Dec 27, 2022 | 48.22 | 49.71 | 47.64 | 49.55 | 2,550,035 | +1.48(+3.07%) |
Dec 23, 2022 | 47.74 | 48.09 | 47.26 | 48.07 | 1,126,879 | +0.29(+0.60%) |
Dec 22, 2022 | 46.89 | 47.82 | 46.58 | 47.79 | 2,326,905 | -0.03(-0.06%) |
Dec 21, 2022 | 49.03 | 49.43 | 47.71 | 47.82 | 2,184,421 | -0.73(-1.50%) |
Dec 20, 2022 | 47.65 | 49.03 | 47.63 | 48.54 | 2,593,484 | +0.68(+1.42%) |
Dec 19, 2022 | 48.81 | 49.46 | 47.31 | 47.86 | 2,712,340 | -1.07(-2.19%) |
Dec 16, 2022 | 48.70 | 49.54 | 48.18 | 48.93 | 4,603,655 | -0.23(-0.46%) |
Dec 15, 2022 | 50.21 | 50.51 | 48.98 | 49.16 | 4,369,577 | -2.23(-4.35%) |
Dec 14, 2022 | 52.14 | 53.22 | 51.07 | 51.39 | 2,357,324 | -1.33(-2.53%) |
Dec 13, 2022 | 54.07 | 54.61 | 52.43 | 52.73 | 3,044,779 | +0.52(+0.99%) |
Dec 12, 2022 | 50.69 | 52.27 | 50.06 | 52.21 | 2,734,261 | +1.39(+2.73%) |
Dec 09, 2022 | 50.85 | 52.30 | 50.65 | 50.82 | 2,615,331 | -0.27(-0.53%) |
Dec 08, 2022 | 49.73 | 51.61 | 49.56 | 51.09 | 2,592,570 | +1.75(+3.54%) |
Dec 07, 2022 | 48.30 | 49.92 | 48.18 | 49.35 | 1,954,969 | +0.35(+0.71%) |
Dec 06, 2022 | 49.05 | 49.46 | 48.41 | 49.00 | 2,834,087 | -0.05(-0.10%) |
Dec 05, 2022 | 49.67 | 50.59 | 48.92 | 49.05 | 1,989,703 | -0.68(-1.36%) |
Dec 02, 2022 | 48.81 | 49.80 | 48.39 | 49.72 | 2,180,536 | -0.31(-0.62%) |
Dec 01, 2022 | 50.07 | 50.57 | 49.53 | 50.03 | 2,609,241 | +0.31(+0.62%) |
Nov 30, 2022 | 47.74 | 49.84 | 46.63 | 49.72 | 4,436,412 | +1.43(+2.95%) |
Nov 29, 2022 | 48.72 | 49.08 | 48.04 | 48.29 | 2,464,711 | -0.81(-1.64%) |
Nov 28, 2022 | 50.79 | 51.13 | 48.94 | 49.10 | 2,219,356 | -2.24(-4.37%) |
Nov 25, 2022 | 51.25 | 52.02 | 51.09 | 51.35 | 940,696 | -0.10(-0.20%) |
Nov 23, 2022 | 51.01 | 51.59 | 50.79 | 51.45 | 1,293,251 | +0.66(+1.29%) |
Nov 22, 2022 | 51.21 | 51.47 | 50.31 | 50.79 | 1,755,141 | +0.01(+0.02%) |
Nov 21, 2022 | 50.63 | 51.21 | 50.06 | 50.78 | 1,776,872 | -0.44(-0.86%) |
Nov 18, 2022 | 51.73 | 51.83 | 50.34 | 51.22 | 1,497,140 | +0.15(+0.29%) |
Nov 17, 2022 | 49.70 | 51.26 | 49.44 | 51.07 | 1,400,183 | +0.47(+0.93%) |
Nov 16, 2022 | 51.63 | 51.63 | 49.03 | 50.60 | 3,074,661 | -1.71(-3.27%) |
Nov 15, 2022 | 54.32 | 54.50 | 52.16 | 52.31 | 3,746,070 | -0.62(-1.17%) |
Nov 14, 2022 | 53.07 | 54.07 | 52.88 | 52.93 | 2,270,526 | -0.71(-1.33%) |
Nov 11, 2022 | 50.69 | 54.07 | 50.64 | 53.65 | 2,767,342 | +3.14(+6.23%) |
Nov 10, 2022 | 49.94 | 51.33 | 49.71 | 50.50 | 3,361,705 | +3.01(+6.35%) |
Nov 09, 2022 | 48.98 | 49.09 | 47.44 | 47.49 | 2,059,348 | -2.26(-4.55%) |
Nov 08, 2022 | 49.84 | 50.76 | 48.99 | 49.75 | 3,034,432 | +0.40(+0.82%) |
Nov 07, 2022 | 48.32 | 49.63 | 47.87 | 49.35 | 2,368,967 | +1.36(+2.84%) |
Nov 04, 2022 | 46.76 | 48.21 | 46.60 | 47.98 | 2,849,802 | +2.47(+5.42%) |
Nov 03, 2022 | 45.75 | 46.07 | 44.56 | 45.52 | 2,295,511 | -0.94(-2.02%) |
Nov 02, 2022 | 47.70 | 46.41 | 46.45 | 2,559,012 | -1.45(-3.02%) | |
Nov 01, 2022 | 47.40 | 48.53 | 46.70 | 47.90 | 2,694,135 | +1.29(+2.76%) |
Oct 31, 2022 | 47.91 | 48.17 | 46.54 | 46.61 | 4,705,605 | -1.68(-3.48%) |
Oct 28, 2022 | 48.81 | 49.46 | 48.20 | 48.29 | 4,677,404 | -0.48(-0.98%) |
Oct 27, 2022 | 49.88 | 50.94 | 48.61 | 48.77 | 5,837,577 | -1.34(-2.68%) |
Oct 26, 2022 | 49.75 | 51.46 | 47.37 | 50.12 | 10,699,107 | -4.33(-7.95%) |
Oct 25, 2022 | 52.53 | 54.44 | 52.53 | 54.44 | 4,554,876 | +1.59(+3.00%) |
Oct 24, 2022 | 52.58 | 53.08 | 51.57 | 52.86 | 3,494,124 | +0.56(+1.08%) |
Oct 21, 2022 | 49.72 | 52.35 | 49.58 | 52.29 | 3,659,047 | +2.52(+5.05%) |
Oct 20, 2022 | 50.08 | 51.58 | 49.55 | 49.78 | 2,865,996 | +0.17(+0.34%) |
Oct 19, 2022 | 49.19 | 50.31 | 49.19 | 49.61 | 2,355,559 | -0.11(-0.23%) |
Oct 18, 2022 | 50.95 | 51.20 | 48.99 | 49.72 | 1,731,920 | -0.08(-0.17%) |
Oct 17, 2022 | 49.59 | 49.95 | 48.93 | 49.81 | 1,982,712 | +1.36(+2.81%) |
Oct 14, 2022 | 50.11 | 50.11 | 46.58 | 48.44 | 4,201,608 | -1.34(-2.70%) |
Oct 13, 2022 | 47.54 | 50.65 | 47.22 | 49.79 | 2,237,792 | +1.15(+2.35%) |
Oct 12, 2022 | 48.99 | 49.52 | 48.41 | 48.64 | 1,676,633 | -0.14(-0.29%) |
Oct 11, 2022 | 48.94 | 49.90 | 48.19 | 48.78 | 2,985,923 | -0.24(-0.50%) |
Oct 10, 2022 | 50.62 | 50.78 | 48.43 | 49.03 | 2,012,684 | -1.44(-2.85%) |
Oct 07, 2022 | 51.13 | 52.56 | 49.97 | 50.46 | 3,117,544 | -1.83(-3.50%) |
Oct 06, 2022 | 53.39 | 53.60 | 51.24 | 52.29 | 3,529,882 | -1.61(-2.99%) |
Oct 05, 2022 | 52.44 | 54.22 | 51.83 | 53.91 | 2,924,513 | +0.40(+0.75%) |
Oct 04, 2022 | 52.35 | 54.03 | 52.27 | 53.50 | 5,066,412 | +2.10(+4.09%) |
Oct 03, 2022 | 50.28 | 52.22 | 50.28 | 51.40 | 4,660,005 | +1.44(+2.87%) |
Sep 30, 2022 | 51.05 | 51.96 | 49.86 | 49.97 | 2,804,578 | -1.08(-2.11%) |
Sep 29, 2022 | 52.30 | 52.30 | 49.79 | 51.05 | 4,617,130 | -2.44(-4.56%) |
Sep 28, 2022 | 53.07 | 53.70 | 52.84 | 53.49 | 1,523,131 | +0.42(+0.80%) |
Sep 27, 2022 | 53.05 | 53.30 | 52.15 | 53.06 | 1,623,889 | +1.07(+2.06%) |
Sep 26, 2022 | 53.57 | 54.11 | 51.78 | 51.99 | 2,603,167 | -2.24(-4.14%) |
Sep 23, 2022 | 54.53 | 54.76 | 53.39 | 54.24 | 2,223,879 | -0.99(-1.80%) |
Sep 22, 2022 | 55.46 | 55.80 | 54.96 | 55.23 | 1,374,257 | -0.65(-1.16%) |
Sep 21, 2022 | 56.36 | 58.13 | 55.84 | 55.88 | 1,997,821 | -0.38(-0.67%) |
Sep 20, 2022 | 56.97 | 57.11 | 55.59 | 56.25 | 2,283,283 | -1.30(-2.27%) |
Sep 19, 2022 | 57.34 | 58.26 | 56.95 | 57.56 | 2,494,532 | -0.64(-1.10%) |
Sep 16, 2022 | 57.85 | 58.29 | 57.11 | 58.20 | 3,468,918 | +0.12(+0.21%) |
Sep 15, 2022 | 58.53 | 58.97 | 57.63 | 58.08 | 4,196,686 | -0.59(-1.01%) |
Sep 14, 2022 | 60.39 | 60.55 | 58.10 | 58.67 | 3,221,149 | -1.87(-3.10%) |
Sep 13, 2022 | 62.09 | 62.41 | 60.14 | 60.55 | 2,656,886 | -3.28(-5.13%) |
Sep 12, 2022 | 64.24 | 64.83 | 63.55 | 63.82 | 2,066,482 | -0.06(-0.09%) |
Sep 09, 2022 | 62.30 | 64.22 | 62.00 | 63.88 | 2,469,919 | +2.51(+4.08%) |
Sep 08, 2022 | 60.37 | 61.50 | 59.19 | 61.37 | 1,954,262 | +0.47(+0.78%) |
Sep 07, 2022 | 60.20 | 61.30 | 59.69 | 60.90 | 1,869,323 | +0.25(+0.41%) |
Sep 06, 2022 | 60.84 | 61.35 | 59.17 | 60.65 | 2,620,894 | -0.11(-0.18%) |
Sep 02, 2022 | 62.08 | 62.59 | 60.39 | 60.76 | 1,861,048 | -0.42(-0.68%) |
Sep 01, 2022 | 60.41 | 61.40 | 58.93 | 61.18 | 3,263,238 | -0.97(-1.55%) |
Aug 31, 2022 | 60.71 | 62.95 | 60.42 | 62.14 | 6,728,184 | -2.28(-3.54%) |
Aug 30, 2022 | 66.95 | 67.01 | 63.87 | 64.43 | 3,859,671 | -2.91(-4.33%) |
Aug 29, 2022 | 68.30 | 69.57 | 67.28 | 67.34 | 1,389,632 | -1.91(-2.76%) |
Aug 26, 2022 | 73.10 | 73.12 | 69.19 | 69.25 | 1,928,271 | -4.29(-5.83%) |
Aug 25, 2022 | 71.16 | 73.56 | 71.12 | 73.54 | 1,309,703 | +2.94(+4.17%) |
Aug 24, 2022 | 69.92 | 71.17 | 69.88 | 70.60 | 1,218,889 | +0.47(+0.68%) |
Aug 23, 2022 | 71.15 | 71.76 | 69.79 | 70.13 | 1,787,183 | -0.94(-1.32%) |
Aug 22, 2022 | 72.58 | 73.02 | 70.81 | 71.06 | 2,026,445 | -3.16(-4.25%) |
Aug 19, 2022 | 75.04 | 75.04 | 73.86 | 74.22 | 1,093,297 | -1.54(-2.03%) |
Aug 18, 2022 | 73.80 | 75.92 | 73.79 | 75.76 | 1,149,580 | +2.22(+3.02%) |
Aug 17, 2022 | 75.10 | 75.10 | 72.42 | 73.54 | 2,748,302 | -2.42(-3.19%) |
Aug 16, 2022 | 75.73 | 76.47 | 75.53 | 75.96 | 911,329 | -0.32(-0.43%) |
Aug 15, 2022 | 76.92 | 76.95 | 75.39 | 76.29 | 1,357,225 | -1.14(-1.47%) |
Aug 12, 2022 | 76.71 | 77.50 | 76.35 | 77.43 | 1,098,040 | +0.89(+1.16%) |
Aug 11, 2022 | 75.46 | 77.62 | 74.65 | 76.54 | 1,903,057 | +1.98(+2.65%) |
Aug 10, 2022 | 72.98 | 74.91 | 72.90 | 74.56 | 1,382,285 | +2.78(+3.88%) |
Aug 09, 2022 | 74.57 | 74.59 | 70.23 | 71.78 | 2,365,588 | -3.47(-4.61%) |
Aug 08, 2022 | 75.01 | 75.86 | 74.58 | 75.25 | 1,253,107 | +0.12(+0.16%) |
Aug 05, 2022 | 73.37 | 75.21 | 72.97 | 75.13 | 1,318,786 | +0.52(+0.70%) |
Aug 04, 2022 | 74.44 | 74.91 | 73.52 | 74.61 | 1,272,157 | +0.21(+0.29%) |
Aug 03, 2022 | 73.78 | 74.86 | 73.36 | 74.39 | 1,260,531 | +1.07(+1.46%) |
Aug 02, 2022 | 73.32 | 74.63 | 72.68 | 73.33 | 1,411,153 | -0.49(-0.67%) |
Aug 01, 2022 | 73.29 | 74.44 | 72.07 | 73.82 | 1,428,352 | -0.41(-0.55%) |
Jul 29, 2022 | 73.78 | 75.04 | 73.31 | 74.23 | 4,304,858 | +0.17(+0.23%) |
Jul 28, 2022 | 72.93 | 74.38 | 71.53 | 74.06 | 2,003,309 | +1.04(+1.42%) |
Jul 27, 2022 | 70.64 | 73.44 | 69.95 | 73.02 | 2,573,572 | +2.50(+3.54%) |
Jul 26, 2022 | 70.94 | 72.19 | 70.52 | 70.52 | 2,568,098 | -0.49(-0.69%) |
Jul 25, 2022 | 71.38 | 73.31 | 69.87 | 71.02 | 3,708,281 | -0.29(-0.40%) |
Jul 22, 2022 | 69.61 | 73.54 | 69.61 | 71.30 | 8,630,639 | -6.29(-8.11%) |
Jul 21, 2022 | 76.50 | 77.75 | 75.25 | 77.60 | 3,635,668 | +1.43(+1.88%) |
Jul 20, 2022 | 74.50 | 76.30 | 74.26 | 76.17 | 2,382,436 | +1.19(+1.58%) |
Jul 19, 2022 | 72.26 | 75.17 | 72.14 | 74.98 | 2,476,377 | +3.04(+4.23%) |
Jul 18, 2022 | 72.54 | 73.74 | 71.62 | 71.94 | 1,700,033 | -0.06(-0.09%) |
Jul 15, 2022 | 70.78 | 72.32 | 69.95 | 72.00 | 2,139,192 | +1.86(+2.65%) |
Jul 14, 2022 | 68.24 | 70.43 | 66.84 | 70.14 | 1,670,337 | +0.95(+1.37%) |
Jul 13, 2022 | 68.21 | 69.72 | 67.98 | 69.20 | 1,543,789 | -0.20(-0.29%) |
Jul 12, 2022 | 69.27 | 70.41 | 68.86 | 69.40 | 1,253,397 | +0.42(+0.61%) |
Jul 11, 2022 | 69.19 | 69.59 | 68.31 | 68.98 | 1,435,869 | -0.50(-0.72%) |
Jul 08, 2022 | 68.39 | 70.11 | 68.05 | 69.49 | 1,190,582 | +0.35(+0.51%) |
Jul 07, 2022 | 67.09 | 69.53 | 66.91 | 69.13 | 1,847,306 | +2.75(+4.14%) |
Jul 06, 2022 | 65.97 | 66.79 | 65.15 | 66.39 | 1,734,853 | +0.20(+0.31%) |
Jul 05, 2022 | 62.74 | 66.20 | 62.52 | 66.18 | 1,938,546 | +2.06(+3.21%) |
Jul 01, 2022 | 65.90 | 66.38 | 63.13 | 64.12 | 1,922,262 | -2.18(-3.29%) |
Jun 30, 2022 | 65.32 | 67.06 | 64.79 | 66.30 | 1,644,951 | -0.04(-0.06%) |
Jun 29, 2022 | 67.67 | 67.80 | 65.96 | 66.34 | 1,520,480 | -1.33(-1.96%) |
Jun 28, 2022 | 69.30 | 69.81 | 67.30 | 67.67 | 1,785,887 | -1.21(-1.75%) |
Jun 27, 2022 | 69.45 | 69.45 | 68.18 | 68.87 | 1,127,166 | +0.06(+0.08%) |
Jun 24, 2022 | 65.87 | 69.08 | 65.81 | 68.82 | 2,099,557 | +3.16(+4.81%) |
Jun 23, 2022 | 66.42 | 66.42 | 64.76 | 65.66 | 1,929,709 | -0.14(-0.21%) |
Jun 22, 2022 | 66.52 | 67.05 | 65.40 | 65.80 | 3,477,482 | -1.01(-1.51%) |
Jun 21, 2022 | 67.75 | 68.59 | 66.10 | 66.81 | 2,259,991 | +0.01(+0.01%) |
Jun 17, 2022 | 65.19 | 67.26 | 64.66 | 66.80 | 3,450,801 | +1.72(+2.64%) |
Jun 16, 2022 | 68.00 | 68.07 | 64.43 | 65.08 | 3,529,478 | -4.98(-7.11%) |
Jun 15, 2022 | 69.73 | 71.04 | 68.89 | 70.06 | 1,975,717 | +0.56(+0.81%) |
Jun 14, 2022 | 71.22 | 71.32 | 68.81 | 69.50 | 1,696,310 | -1.30(-1.83%) |
Jun 13, 2022 | 72.28 | 73.03 | 70.46 | 70.80 | 2,585,696 | -3.28(-4.43%) |
Jun 10, 2022 | 74.93 | 75.54 | 73.64 | 74.08 | 1,676,301 | -2.06(-2.70%) |
Jun 09, 2022 | 76.40 | 78.30 | 76.09 | 76.14 | 1,756,077 | -0.77(-1.00%) |
Jun 08, 2022 | 77.46 | 77.51 | 75.78 | 76.91 | 2,003,222 | -0.74(-0.95%) |
Jun 07, 2022 | 75.09 | 77.79 | 74.92 | 77.65 | 1,420,278 | +1.79(+2.36%) |
Jun 06, 2022 | 76.91 | 77.55 | 75.48 | 75.85 | 1,279,048 | -0.16(-0.21%) |
Jun 03, 2022 | 76.64 | 76.95 | 75.13 | 76.01 | 1,261,924 | -1.77(-2.28%) |
Jun 02, 2022 | 76.90 | 78.37 | 76.76 | 77.78 | 1,182,217 | +0.88(+1.15%) |