Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.60 | 76.64 | 75.17 | 75.61 | 3,974,003 | -1.12(-1.45%) |
May 05, 2023 | 75.77 | 76.81 | 75.26 | 76.73 | 4,795,258 | +1.18(+1.57%) |
May 04, 2023 | 76.60 | 76.66 | 75.44 | 75.55 | 4,743,408 | -0.89(-1.17%) |
May 03, 2023 | 77.44 | 77.84 | 76.12 | 76.44 | 5,256,581 | -0.95(-1.23%) |
May 02, 2023 | 78.44 | 78.93 | 77.05 | 77.39 | 5,870,174 | -0.94(-1.20%) |
May 01, 2023 | 79.35 | 79.42 | 78.13 | 78.34 | 5,780,192 | -0.76(-0.96%) |
Apr 28, 2023 | 79.40 | 79.71 | 77.05 | 79.10 | 11,232,906 | -1.29(-1.60%) |
Apr 27, 2023 | 80.57 | 80.69 | 79.29 | 80.39 | 8,999,267 | -0.18(-0.23%) |
Apr 26, 2023 | 81.05 | 81.22 | 79.76 | 80.57 | 4,798,691 | -1.81(-2.20%) |
Apr 25, 2023 | 83.66 | 83.78 | 82.26 | 82.38 | 5,590,199 | -1.04(-1.25%) |
Apr 24, 2023 | 83.34 | 84.06 | 83.21 | 83.42 | 6,891,771 | +0.13(+0.15%) |
Apr 21, 2023 | 81.66 | 83.59 | 81.54 | 83.29 | 8,355,898 | +1.78(+2.18%) |
Apr 20, 2023 | 80.58 | 81.66 | 80.53 | 81.51 | 6,161,008 | +0.58(+0.71%) |
Apr 19, 2023 | 80.30 | 81.12 | 80.23 | 80.94 | 3,234,692 | +0.33(+0.41%) |
Apr 18, 2023 | 80.57 | 80.75 | 79.83 | 80.61 | 4,452,639 | +0.13(+0.16%) |
Apr 17, 2023 | 80.25 | 80.57 | 79.89 | 80.48 | 4,619,466 | +0.63(+0.78%) |
Apr 14, 2023 | 79.89 | 80.09 | 78.87 | 79.86 | 5,078,892 | -0.26(-0.32%) |
Apr 13, 2023 | 78.86 | 80.18 | 78.82 | 80.12 | 4,390,978 | +1.06(+1.34%) |
Apr 12, 2023 | 79.83 | 80.09 | 78.65 | 79.06 | 5,349,251 | -0.36(-0.45%) |
Apr 11, 2023 | 79.43 | 79.96 | 79.14 | 79.42 | 3,813,832 | -0.06(-0.07%) |
Apr 10, 2023 | 80.34 | 80.34 | 79.20 | 79.47 | 3,704,224 | -0.74(-0.92%) |
Apr 06, 2023 | 80.89 | 81.62 | 80.11 | 80.21 | 3,875,802 | -0.27(-0.33%) |
Apr 05, 2023 | 79.18 | 80.55 | 78.84 | 80.48 | 4,796,656 | +1.47(+1.86%) |
Apr 04, 2023 | 80.01 | 80.29 | 78.72 | 79.01 | 4,667,435 | -1.08(-1.35%) |
Apr 03, 2023 | 79.79 | 80.63 | 79.51 | 80.09 | 5,283,721 | +0.26(+0.33%) |
Mar 31, 2023 | 78.55 | 79.99 | 78.12 | 79.83 | 7,416,632 | +1.46(+1.87%) |
Mar 30, 2023 | 78.68 | 78.80 | 77.99 | 78.37 | 3,973,145 | +0.15(+0.20%) |
Mar 29, 2023 | 78.18 | 78.87 | 77.87 | 78.21 | 5,684,494 | +0.31(+0.40%) |
Mar 28, 2023 | 76.93 | 78.04 | 76.77 | 77.90 | 4,318,409 | +1.34(+1.75%) |
Mar 27, 2023 | 77.34 | 77.92 | 76.40 | 76.57 | 4,619,818 | -0.40(-0.53%) |
Mar 24, 2023 | 75.94 | 77.36 | 75.36 | 76.97 | 4,996,178 | +1.19(+1.57%) |
Mar 23, 2023 | 74.84 | 75.94 | 74.70 | 75.78 | 5,212,957 | +0.91(+1.22%) |
Mar 22, 2023 | 76.11 | 76.37 | 74.82 | 74.86 | 5,102,724 | -1.31(-1.72%) |
Mar 21, 2023 | 76.52 | 77.02 | 75.39 | 76.17 | 4,931,544 | -0.28(-0.37%) |
Mar 20, 2023 | 74.77 | 76.66 | 74.69 | 76.45 | 4,856,553 | +2.07(+2.78%) |
Mar 17, 2023 | 76.74 | 76.74 | 73.63 | 74.38 | 17,490,286 | -2.44(-3.18%) |
Mar 16, 2023 | 76.18 | 76.94 | 75.45 | 76.83 | 7,560,746 | +0.19(+0.25%) |
Mar 15, 2023 | 76.11 | 76.87 | 75.54 | 76.63 | 5,067,851 | -0.12(-0.15%) |
Mar 14, 2023 | 76.04 | 76.88 | 75.35 | 76.75 | 5,714,763 | +0.97(+1.28%) |
Mar 13, 2023 | 74.88 | 77.46 | 74.88 | 75.78 | 7,182,527 | +0.01(+0.01%) |
Mar 10, 2023 | 75.31 | 76.54 | 75.20 | 75.77 | 6,509,451 | +0.52(+0.70%) |
Mar 09, 2023 | 76.79 | 76.91 | 74.62 | 75.24 | 7,869,420 | -1.19(-1.56%) |
Mar 08, 2023 | 76.72 | 77.03 | 76.07 | 76.44 | 4,048,708 | -0.08(-0.10%) |
Mar 07, 2023 | 77.48 | 77.48 | 76.19 | 76.51 | 6,413,620 | -0.79(-1.02%) |
Mar 06, 2023 | 77.30 | 77.52 | 76.76 | 77.30 | 4,722,074 | +0.04(+0.05%) |
Mar 03, 2023 | 76.06 | 77.37 | 75.85 | 77.26 | 5,157,521 | +1.38(+1.82%) |
Mar 02, 2023 | 75.78 | 76.15 | 75.50 | 75.88 | 3,713,683 | +0.03(+0.04%) |
Mar 01, 2023 | 76.57 | 76.57 | 75.66 | 75.85 | 5,529,182 | -0.90(-1.17%) |
Feb 28, 2023 | 77.02 | 77.13 | 76.17 | 76.75 | 6,094,957 | -0.34(-0.45%) |
Feb 27, 2023 | 77.35 | 77.49 | 76.80 | 77.09 | 5,172,834 | +0.22(+0.29%) |
Feb 24, 2023 | 78.41 | 78.44 | 76.56 | 76.87 | 6,599,764 | -1.79(-2.28%) |
Feb 23, 2023 | 79.25 | 79.91 | 78.39 | 78.67 | 5,608,047 | -0.91(-1.15%) |
Feb 22, 2023 | 80.66 | 80.77 | 79.14 | 79.58 | 5,232,421 | -1.09(-1.35%) |
Feb 21, 2023 | 80.75 | 81.48 | 80.65 | 80.67 | 6,385,346 | -0.11(-0.14%) |
Feb 17, 2023 | 79.69 | 81.25 | 79.37 | 80.78 | 6,616,868 | +1.31(+1.64%) |
Feb 16, 2023 | 80.35 | 80.78 | 79.46 | 79.48 | 6,044,036 | -1.58(-1.95%) |
Feb 15, 2023 | 81.27 | 81.27 | 80.48 | 81.06 | 5,891,412 | -0.60(-0.74%) |
Feb 14, 2023 | 83.48 | 83.50 | 81.03 | 81.66 | 7,560,626 | -1.72(-2.07%) |
Feb 13, 2023 | 82.63 | 83.70 | 82.34 | 83.38 | 6,087,066 | +0.75(+0.91%) |
Feb 10, 2023 | 81.54 | 82.88 | 81.28 | 82.63 | 5,794,148 | +1.12(+1.37%) |
Feb 09, 2023 | 81.80 | 82.54 | 81.13 | 81.52 | 6,984,075 | -0.13(-0.16%) |
Feb 08, 2023 | 81.39 | 81.99 | 81.29 | 81.65 | 7,741,183 | -0.36(-0.44%) |
Feb 07, 2023 | 82.54 | 82.62 | 81.37 | 82.01 | 7,658,108 | -0.30(-0.36%) |
Feb 06, 2023 | 80.53 | 83.09 | 80.53 | 82.31 | 7,985,542 | +1.77(+2.20%) |
Feb 03, 2023 | 80.68 | 82.89 | 79.70 | 80.53 | 13,485,374 | +2.96(+3.82%) |
Feb 02, 2023 | 78.49 | 78.63 | 76.70 | 77.57 | 11,489,443 | -2.49(-3.11%) |
Feb 01, 2023 | 80.07 | 80.68 | 78.82 | 80.06 | 7,001,800 | +0.06(+0.07%) |
Jan 31, 2023 | 79.60 | 80.26 | 79.32 | 80.00 | 11,057,620 | +0.56(+0.71%) |
Jan 30, 2023 | 79.60 | 79.90 | 78.47 | 79.44 | 7,641,539 | -0.36(-0.45%) |
Jan 27, 2023 | 79.42 | 80.03 | 79.21 | 79.80 | 4,310,744 | +0.10(+0.13%) |
Jan 26, 2023 | 79.83 | 79.88 | 78.73 | 79.70 | 3,852,911 | -0.43(-0.54%) |
Jan 25, 2023 | 80.20 | 80.58 | 79.64 | 80.12 | 4,084,487 | +0.05(+0.06%) |
Jan 24, 2023 | 79.51 | 80.13 | 78.26 | 80.08 | 5,005,215 | +0.75(+0.95%) |
Jan 23, 2023 | 78.88 | 80.42 | 78.55 | 79.32 | 5,952,549 | +0.21(+0.27%) |
Jan 20, 2023 | 79.62 | 79.87 | 78.64 | 79.11 | 17,499,996 | -0.58(-0.73%) |
Jan 19, 2023 | 80.22 | 80.61 | 79.34 | 79.70 | 7,263,470 | -0.11(-0.14%) |
Jan 18, 2023 | 81.03 | 81.13 | 79.68 | 79.81 | 6,687,869 | -1.59(-1.96%) |
Jan 17, 2023 | 82.01 | 82.31 | 81.35 | 81.40 | 6,253,063 | -0.82(-1.00%) |
Jan 13, 2023 | 81.53 | 82.25 | 81.32 | 82.22 | 5,567,019 | +0.52(+0.64%) |
Jan 12, 2023 | 82.44 | 82.53 | 81.09 | 81.70 | 6,309,447 | -1.39(-1.67%) |
Jan 11, 2023 | 83.03 | 83.11 | 81.98 | 83.09 | 6,239,501 | +0.04(+0.05%) |
Jan 10, 2023 | 81.20 | 83.42 | 80.88 | 83.05 | 5,282,456 | +1.94(+2.40%) |
Jan 09, 2023 | 83.65 | 83.77 | 80.96 | 81.11 | 5,703,049 | -2.84(-3.38%) |
Jan 06, 2023 | 82.54 | 84.15 | 82.17 | 83.95 | 6,232,044 | +2.13(+2.60%) |
Jan 05, 2023 | 81.02 | 82.35 | 81.01 | 81.82 | 5,992,004 | +0.33(+0.41%) |
Jan 04, 2023 | 82.15 | 82.25 | 80.95 | 81.49 | 5,993,856 | +0.10(+0.13%) |
Jan 03, 2023 | 81.09 | 82.10 | 80.85 | 81.38 | 6,348,086 | -0.44(-0.54%) |
Dec 30, 2022 | 81.32 | 81.86 | 80.80 | 81.82 | 4,019,661 | +0.56(+0.69%) |
Dec 29, 2022 | 80.92 | 81.55 | 80.64 | 81.26 | 3,634,692 | +0.66(+0.82%) |
Dec 28, 2022 | 81.39 | 81.80 | 80.49 | 80.60 | 3,447,721 | -0.42(-0.52%) |
Dec 27, 2022 | 81.25 | 81.46 | 80.71 | 81.02 | 3,625,807 | +0.25(+0.31%) |
Dec 23, 2022 | 81.22 | 81.24 | 80.32 | 80.77 | 4,150,318 | -0.51(-0.62%) |
Dec 22, 2022 | 81.25 | 81.46 | 80.41 | 81.28 | 4,931,213 | +0.01(+0.01%) |
Dec 21, 2022 | 81.25 | 81.88 | 80.87 | 81.27 | 5,582,749 | +0.48(+0.59%) |
Dec 20, 2022 | 79.71 | 81.26 | 77.97 | 80.79 | 11,540,153 | -1.57(-1.91%) |
Dec 19, 2022 | 81.96 | 82.55 | 81.42 | 82.36 | 6,120,619 | -0.29(-0.35%) |
Dec 16, 2022 | 82.29 | 83.03 | 81.77 | 82.65 | 29,707,340 | +0.13(+0.16%) |
Dec 15, 2022 | 83.92 | 83.96 | 81.38 | 82.52 | 10,386,052 | -1.73(-2.06%) |
Dec 14, 2022 | 83.87 | 85.10 | 83.41 | 84.25 | 9,069,153 | +0.36(+0.43%) |
Dec 13, 2022 | 84.72 | 84.82 | 83.12 | 83.89 | 8,951,505 | +0.20(+0.24%) |
Dec 12, 2022 | 83.04 | 83.71 | 82.64 | 83.69 | 6,314,320 | +0.56(+0.67%) |
Dec 09, 2022 | 84.37 | 84.38 | 82.98 | 83.13 | 8,755,943 | -1.44(-1.70%) |
Dec 08, 2022 | 83.06 | 84.70 | 82.76 | 84.57 | 6,762,646 | +1.59(+1.91%) |
Dec 07, 2022 | 83.21 | 83.70 | 82.58 | 82.98 | 9,375,274 | -0.16(-0.19%) |
Dec 06, 2022 | 83.17 | 83.81 | 82.37 | 83.14 | 7,152,348 | -0.02(-0.02%) |
Dec 05, 2022 | 83.03 | 84.22 | 82.68 | 83.16 | 7,206,205 | -0.99(-1.18%) |
Dec 02, 2022 | 81.95 | 84.19 | 81.81 | 84.15 | 7,120,430 | +1.07(+1.29%) |
Dec 01, 2022 | 83.37 | 84.09 | 82.92 | 83.09 | 8,696,928 | +0.07(+0.08%) |
Nov 30, 2022 | 81.05 | 83.32 | 80.35 | 83.02 | 15,506,381 | +1.96(+2.41%) |
Nov 29, 2022 | 80.82 | 81.17 | 80.07 | 81.06 | 6,511,915 | +0.52(+0.65%) |
Nov 28, 2022 | 82.16 | 83.37 | 80.42 | 80.54 | 9,790,071 | -0.99(-1.22%) |
Nov 25, 2022 | 80.38 | 81.68 | 80.12 | 81.53 | 4,273,070 | +0.79(+0.98%) |
Nov 23, 2022 | 80.40 | 81.23 | 80.35 | 80.74 | 4,952,047 | +0.18(+0.22%) |
Nov 22, 2022 | 80.01 | 81.43 | 79.91 | 80.56 | 7,783,207 | +0.83(+1.04%) |
Nov 21, 2022 | 79.17 | 80.50 | 79.06 | 79.73 | 6,715,815 | +0.69(+0.87%) |
Nov 18, 2022 | 79.05 | 79.46 | 78.44 | 79.04 | 7,698,115 | +0.00(+0.00%) |
Nov 17, 2022 | 78.03 | 79.24 | 77.95 | 79.04 | 6,091,196 | +0.70(+0.89%) |
Nov 16, 2022 | 78.15 | 78.87 | 78.02 | 78.34 | 6,644,270 | -0.11(-0.14%) |
Nov 15, 2022 | 78.59 | 79.06 | 77.49 | 78.45 | 7,532,293 | +0.14(+0.18%) |
Nov 14, 2022 | 77.18 | 79.53 | 76.78 | 78.31 | 8,109,150 | +0.97(+1.26%) |
Nov 11, 2022 | 76.95 | 77.49 | 75.68 | 77.34 | 12,074,805 | -0.74(-0.94%) |
Nov 10, 2022 | 78.93 | 79.21 | 77.09 | 78.08 | 9,940,260 | +0.26(+0.34%) |
Nov 09, 2022 | 77.98 | 78.97 | 77.68 | 77.81 | 10,913,924 | +0.08(+0.11%) |
Nov 08, 2022 | 76.19 | 79.21 | 75.69 | 77.73 | 9,885,531 | +0.73(+0.95%) |
Nov 07, 2022 | 75.20 | 77.09 | 75.15 | 77.00 | 9,509,197 | +1.06(+1.39%) |
Nov 04, 2022 | 74.81 | 76.87 | 74.10 | 75.94 | 9,630,821 | +0.83(+1.11%) |
Nov 03, 2022 | 73.08 | 75.21 | 72.93 | 75.11 | 8,739,705 | +1.49(+2.03%) |
Nov 02, 2022 | 73.90 | 75.62 | 73.55 | 73.61 | 10,352,421 | -1.38(-1.84%) |
Nov 01, 2022 | 73.97 | 75.19 | 73.41 | 74.99 | 11,164,173 | +0.83(+1.12%) |
Oct 31, 2022 | 73.78 | 75.02 | 73.28 | 74.16 | 15,523,979 | -0.77(-1.02%) |
Oct 28, 2022 | 70.29 | 75.25 | 69.94 | 74.93 | 29,269,054 | +8.57(+12.92%) |
Oct 27, 2022 | 66.97 | 67.35 | 66.30 | 66.35 | 9,391,085 | -0.59(-0.88%) |
Oct 26, 2022 | 66.17 | 67.50 | 66.05 | 66.94 | 9,274,897 | +1.15(+1.75%) |
Oct 25, 2022 | 65.07 | 65.89 | 64.73 | 65.79 | 7,100,165 | +0.57(+0.87%) |
Oct 24, 2022 | 64.38 | 65.57 | 64.36 | 65.22 | 7,546,676 | +1.14(+1.79%) |
Oct 21, 2022 | 62.55 | 64.22 | 62.49 | 64.08 | 8,267,692 | +1.54(+2.46%) |
Oct 20, 2022 | 62.54 | 62.90 | 62.10 | 62.54 | 6,754,204 | -0.03(-0.05%) |
Oct 19, 2022 | 63.19 | 63.30 | 62.24 | 62.56 | 7,467,633 | -0.64(-1.02%) |
Oct 18, 2022 | 62.90 | 63.40 | 62.80 | 63.21 | 7,196,288 | +0.46(+0.74%) |
Oct 17, 2022 | 63.18 | 63.26 | 62.33 | 62.74 | 6,134,393 | +0.20(+0.32%) |
Oct 14, 2022 | 62.98 | 63.33 | 62.40 | 62.55 | 8,349,565 | -0.27(-0.44%) |
Oct 13, 2022 | 60.93 | 63.28 | 60.59 | 62.82 | 8,136,025 | +1.01(+1.64%) |
Oct 12, 2022 | 62.24 | 62.73 | 61.73 | 61.81 | 6,777,246 | -0.28(-0.46%) |
Oct 11, 2022 | 60.97 | 62.42 | 60.95 | 62.09 | 7,567,986 | +1.16(+1.91%) |
Oct 10, 2022 | 61.03 | 61.29 | 60.60 | 60.93 | 4,578,178 | +0.16(+0.26%) |
Oct 07, 2022 | 61.10 | 61.53 | 60.46 | 60.77 | 7,112,857 | -0.62(-1.02%) |
Oct 06, 2022 | 61.34 | 61.78 | 61.07 | 61.39 | 5,948,162 | -0.47(-0.76%) |
Oct 05, 2022 | 61.17 | 62.35 | 60.85 | 61.86 | 6,138,423 | +0.13(+0.21%) |
Oct 04, 2022 | 60.58 | 61.78 | 60.12 | 61.73 | 12,659,405 | +2.83(+4.80%) |
Oct 03, 2022 | 58.98 | 59.14 | 58.08 | 58.91 | 8,562,842 | +0.60(+1.02%) |
Sep 30, 2022 | 59.70 | 60.10 | 58.24 | 58.31 | 9,304,506 | -1.30(-2.19%) |
Sep 29, 2022 | 60.33 | 60.70 | 59.09 | 59.62 | 8,919,814 | -0.81(-1.35%) |
Sep 28, 2022 | 59.55 | 60.84 | 59.27 | 60.43 | 8,006,062 | +1.23(+2.08%) |
Sep 27, 2022 | 59.01 | 60.04 | 58.87 | 59.20 | 7,538,946 | +0.27(+0.47%) |
Sep 26, 2022 | 59.09 | 59.49 | 58.76 | 58.93 | 6,497,216 | -0.49(-0.83%) |
Sep 23, 2022 | 60.01 | 60.29 | 58.89 | 59.42 | 8,044,433 | -0.86(-1.43%) |
Sep 22, 2022 | 59.88 | 60.79 | 59.48 | 60.28 | 6,466,023 | +0.26(+0.43%) |
Sep 21, 2022 | 61.04 | 61.94 | 59.98 | 60.02 | 9,284,231 | -1.02(-1.67%) |
Sep 20, 2022 | 61.83 | 61.89 | 60.39 | 61.04 | 7,361,631 | -1.17(-1.88%) |
Sep 19, 2022 | 61.77 | 62.25 | 61.06 | 62.21 | 6,518,059 | +0.21(+0.34%) |
Sep 16, 2022 | 61.52 | 62.32 | 61.26 | 62.01 | 12,447,885 | +0.57(+0.92%) |
Sep 15, 2022 | 61.91 | 62.10 | 61.17 | 61.44 | 7,499,286 | -0.17(-0.28%) |
Sep 14, 2022 | 60.88 | 61.87 | 60.88 | 61.61 | 9,641,264 | +0.77(+1.26%) |
Sep 13, 2022 | 62.99 | 62.99 | 60.69 | 60.84 | 12,624,312 | -2.72(-4.28%) |
Sep 12, 2022 | 63.96 | 64.38 | 63.07 | 63.56 | 20,091,000 | +2.55(+4.18%) |
Sep 09, 2022 | 60.73 | 61.47 | 60.65 | 61.01 | 6,951,519 | +0.17(+0.28%) |
Sep 08, 2022 | 61.13 | 61.36 | 60.46 | 60.84 | 8,857,493 | +0.29(+0.48%) |
Sep 07, 2022 | 59.51 | 60.71 | 59.40 | 60.55 | 10,299,714 | +1.31(+2.21%) |
Sep 06, 2022 | 59.61 | 59.66 | 58.69 | 59.25 | 7,890,602 | -0.40(-0.67%) |
Sep 02, 2022 | 60.79 | 61.02 | 59.23 | 59.65 | 7,208,647 | -1.06(-1.74%) |
Sep 01, 2022 | 59.26 | 60.75 | 59.18 | 60.70 | 6,707,401 | +1.38(+2.33%) |
Aug 31, 2022 | 58.59 | 59.78 | 58.60 | 59.32 | 8,924,635 | +0.91(+1.55%) |
Aug 30, 2022 | 58.42 | 58.59 | 57.75 | 58.41 | 5,975,455 | +0.05(+0.08%) |
Aug 29, 2022 | 58.07 | 58.75 | 57.46 | 58.37 | 5,585,180 | +0.07(+0.13%) |
Aug 26, 2022 | 59.43 | 59.46 | 58.27 | 58.29 | 5,886,080 | -1.14(-1.92%) |
Aug 25, 2022 | 59.68 | 59.75 | 59.05 | 59.43 | 4,048,942 | -0.03(-0.05%) |
Aug 24, 2022 | 59.54 | 59.64 | 59.07 | 59.46 | 4,074,382 | -0.06(-0.09%) |
Aug 23, 2022 | 60.15 | 60.16 | 59.32 | 59.52 | 5,054,267 | -0.64(-1.06%) |
Aug 22, 2022 | 60.95 | 60.98 | 60.03 | 60.15 | 5,589,631 | -0.92(-1.50%) |
Aug 19, 2022 | 60.77 | 61.49 | 60.68 | 61.07 | 5,626,991 | +0.15(+0.25%) |
Aug 18, 2022 | 61.65 | 61.69 | 60.47 | 60.92 | 5,540,356 | -0.79(-1.27%) |
Aug 17, 2022 | 61.66 | 62.52 | 61.52 | 61.70 | 6,971,262 | -0.29(-0.47%) |
Aug 16, 2022 | 61.83 | 62.08 | 61.36 | 61.99 | 7,562,400 | +0.11(+0.18%) |
Aug 15, 2022 | 59.68 | 61.96 | 59.50 | 61.88 | 13,246,537 | +3.04(+5.16%) |
Aug 12, 2022 | 58.61 | 58.87 | 58.09 | 58.84 | 4,277,433 | +0.48(+0.82%) |
Aug 11, 2022 | 58.68 | 59.26 | 58.29 | 58.37 | 5,581,439 | -0.64(-1.09%) |
Aug 10, 2022 | 58.40 | 59.06 | 58.05 | 59.01 | 8,853,225 | +1.07(+1.84%) |
Aug 09, 2022 | 57.55 | 57.99 | 57.37 | 57.95 | 5,513,686 | +0.37(+0.65%) |
Aug 08, 2022 | 57.01 | 57.68 | 56.83 | 57.57 | 6,267,330 | +0.48(+0.83%) |
Aug 05, 2022 | 57.75 | 57.80 | 56.66 | 57.10 | 6,462,316 | -0.77(-1.32%) |
Aug 04, 2022 | 58.08 | 58.87 | 57.79 | 57.86 | 5,904,950 | -0.34(-0.58%) |
Aug 03, 2022 | 56.89 | 59.49 | 56.68 | 58.20 | 10,770,621 | +2.55(+4.59%) |
Aug 02, 2022 | 55.83 | 56.38 | 55.41 | 55.65 | 6,397,270 | -0.06(-0.10%) |
Aug 01, 2022 | 55.86 | 56.25 | 55.40 | 55.70 | 7,213,326 | -0.14(-0.25%) |
Jul 29, 2022 | 56.39 | 56.57 | 55.62 | 55.84 | 10,767,701 | -0.61(-1.08%) |
Jul 28, 2022 | 57.01 | 57.11 | 55.72 | 56.45 | 7,291,287 | -0.47(-0.82%) |
Jul 27, 2022 | 56.43 | 57.35 | 55.79 | 56.92 | 8,494,418 | +0.26(+0.46%) |
Jul 26, 2022 | 56.73 | 57.25 | 56.38 | 56.66 | 5,988,629 | -0.12(-0.21%) |
Jul 25, 2022 | 57.23 | 57.25 | 56.40 | 56.78 | 5,339,079 | -0.05(-0.08%) |
Jul 22, 2022 | 57.26 | 57.76 | 56.62 | 56.83 | 4,909,788 | -0.20(-0.34%) |
Jul 21, 2022 | 57.39 | 57.66 | 56.78 | 57.02 | 6,427,780 | -0.50(-0.88%) |
Jul 20, 2022 | 58.12 | 58.12 | 56.85 | 57.53 | 5,754,808 | -0.53(-0.92%) |
Jul 19, 2022 | 57.62 | 58.20 | 57.27 | 58.06 | 6,503,803 | +1.14(+2.00%) |
Jul 18, 2022 | 58.58 | 58.58 | 56.68 | 56.92 | 6,000,753 | -1.59(-2.72%) |
Jul 15, 2022 | 58.07 | 58.53 | 57.65 | 58.51 | 6,322,353 | +0.74(+1.28%) |
Jul 14, 2022 | 57.79 | 57.86 | 57.26 | 57.77 | 5,316,713 | -0.61(-1.04%) |
Jul 13, 2022 | 57.87 | 58.63 | 57.57 | 58.38 | 6,593,990 | +0.11(+0.19%) |
Jul 12, 2022 | 58.40 | 58.69 | 57.96 | 58.26 | 6,524,932 | -0.30(-0.51%) |
Jul 11, 2022 | 58.69 | 58.92 | 58.44 | 58.56 | 3,722,608 | -0.17(-0.29%) |
Jul 08, 2022 | 58.47 | 59.06 | 58.32 | 58.73 | 4,453,208 | +0.11(+0.19%) |
Jul 07, 2022 | 58.53 | 58.90 | 58.27 | 58.62 | 6,679,194 | -0.01(-0.02%) |
Jul 06, 2022 | 58.53 | 58.77 | 58.10 | 58.63 | 6,300,033 | +0.36(+0.63%) |
Jul 05, 2022 | 57.85 | 58.39 | 57.35 | 58.26 | 5,580,908 | -0.02(-0.03%) |
Jul 01, 2022 | 57.45 | 58.35 | 57.26 | 58.28 | 5,582,529 | +0.51(+0.89%) |
Jun 30, 2022 | 57.90 | 58.33 | 57.28 | 57.77 | 6,860,421 | -0.63(-1.07%) |
Jun 29, 2022 | 58.24 | 58.85 | 57.87 | 58.40 | 6,221,118 | +0.25(+0.43%) |
Jun 28, 2022 | 58.72 | 59.34 | 58.07 | 58.14 | 6,596,549 | -0.58(-0.99%) |
Jun 27, 2022 | 58.82 | 59.38 | 58.54 | 58.72 | 7,047,543 | -0.23(-0.40%) |
Jun 24, 2022 | 58.70 | 59.00 | 57.81 | 58.96 | 9,851,827 | +0.47(+0.80%) |
Jun 23, 2022 | 57.84 | 58.55 | 57.71 | 58.49 | 7,755,066 | +1.00(+1.74%) |
Jun 22, 2022 | 56.20 | 57.99 | 56.16 | 57.49 | 9,679,747 | +0.93(+1.65%) |
Jun 21, 2022 | 55.39 | 56.62 | 55.06 | 56.55 | 9,831,595 | +1.85(+3.38%) |
Jun 17, 2022 | 53.62 | 54.95 | 53.54 | 54.70 | 14,686,864 | +0.76(+1.40%) |
Jun 16, 2022 | 53.89 | 54.33 | 53.46 | 53.95 | 10,145,498 | -0.63(-1.15%) |
Jun 15, 2022 | 54.20 | 55.11 | 53.94 | 54.57 | 6,952,720 | +0.56(+1.04%) |
Jun 14, 2022 | 54.55 | 55.93 | 53.43 | 54.01 | 10,778,331 | -0.59(-1.08%) |
Jun 13, 2022 | 55.44 | 55.78 | 54.37 | 54.60 | 10,452,762 | -1.47(-2.62%) |
Jun 10, 2022 | 55.92 | 56.47 | 55.67 | 56.07 | 8,835,252 | -0.41(-0.72%) |
Jun 09, 2022 | 57.47 | 57.85 | 56.45 | 56.47 | 5,679,002 | -1.11(-1.92%) |
Jun 08, 2022 | 57.45 | 58.15 | 57.33 | 57.58 | 7,852,222 | -0.15(-0.26%) |
Jun 07, 2022 | 56.95 | 57.78 | 56.75 | 57.73 | 7,410,901 | +0.47(+0.82%) |
Jun 06, 2022 | 57.77 | 58.17 | 56.91 | 57.26 | 8,521,310 | -1.31(-2.24%) |
Jun 03, 2022 | 58.57 | 59.19 | 58.38 | 58.57 | 5,664,388 | -0.01(-0.02%) |
Jun 02, 2022 | 59.67 | 59.74 | 57.52 | 58.58 | 8,514,647 | -1.21(-2.02%) |