Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.41 | 50.52 | 49.08 | 49.22 | 6,351,254 | -1.22(-2.43%) |
May 30, 2023 | 49.99 | 50.56 | 49.40 | 50.44 | 3,707,430 | +0.36(+0.71%) |
May 26, 2023 | 49.84 | 50.21 | 49.59 | 50.09 | 3,446,032 | +0.24(+0.48%) |
May 25, 2023 | 49.67 | 50.07 | 49.37 | 49.85 | 3,831,803 | -0.01(-0.02%) |
May 24, 2023 | 49.85 | 50.11 | 48.86 | 49.86 | 3,827,330 | +0.10(+0.19%) |
May 23, 2023 | 48.44 | 50.04 | 48.37 | 49.76 | 3,861,478 | +1.50(+3.11%) |
May 22, 2023 | 48.15 | 48.53 | 47.95 | 48.26 | 3,116,106 | +0.14(+0.30%) |
May 19, 2023 | 48.15 | 48.66 | 47.86 | 48.11 | 5,965,236 | -0.01(-0.02%) |
May 18, 2023 | 48.00 | 48.45 | 47.67 | 48.12 | 3,525,643 | -0.14(-0.30%) |
May 17, 2023 | 47.30 | 48.29 | 47.12 | 48.27 | 3,742,007 | +0.89(+1.87%) |
May 16, 2023 | 47.45 | 47.62 | 46.86 | 47.38 | 4,202,712 | -0.26(-0.55%) |
May 15, 2023 | 47.63 | 48.26 | 47.40 | 47.64 | 4,855,350 | +0.58(+1.23%) |
May 12, 2023 | 47.38 | 47.67 | 46.55 | 47.06 | 5,284,249 | -0.45(-0.95%) |
May 11, 2023 | 45.99 | 47.56 | 45.72 | 47.52 | 7,280,719 | +1.98(+4.36%) |
May 10, 2023 | 47.19 | 47.53 | 45.37 | 45.53 | 9,102,537 | -1.48(-3.15%) |
May 09, 2023 | 48.44 | 48.44 | 46.71 | 47.02 | 12,542,393 | -1.84(-3.76%) |
May 08, 2023 | 52.41 | 52.73 | 48.17 | 48.85 | 26,220,856 | -9.59(-16.41%) |
May 05, 2023 | 57.81 | 58.76 | 57.69 | 58.45 | 3,789,468 | +0.54(+0.93%) |
May 04, 2023 | 58.10 | 58.36 | 57.46 | 57.91 | 2,400,728 | -0.41(-0.71%) |
May 03, 2023 | 58.76 | 59.08 | 58.19 | 58.32 | 2,863,622 | -0.37(-0.62%) |
May 02, 2023 | 59.81 | 59.83 | 58.16 | 58.69 | 2,006,821 | -1.34(-2.23%) |
May 01, 2023 | 60.23 | 60.94 | 60.00 | 60.03 | 2,269,132 | -0.15(-0.26%) |
Apr 28, 2023 | 59.28 | 60.34 | 59.14 | 60.18 | 3,104,515 | +1.17(+1.97%) |
Apr 27, 2023 | 58.10 | 59.04 | 57.89 | 59.01 | 3,476,598 | +0.90(+1.54%) |
Apr 26, 2023 | 58.48 | 58.77 | 57.93 | 58.12 | 2,607,762 | -0.63(-1.07%) |
Apr 25, 2023 | 58.66 | 58.84 | 58.18 | 58.74 | 2,162,737 | +0.09(+0.15%) |
Apr 24, 2023 | 58.71 | 58.90 | 58.39 | 58.66 | 2,069,231 | -0.09(-0.15%) |
Apr 21, 2023 | 58.82 | 58.94 | 58.28 | 58.74 | 1,792,884 | +0.13(+0.23%) |
Apr 20, 2023 | 59.22 | 59.23 | 58.50 | 58.61 | 2,090,206 | -0.73(-1.23%) |
Apr 19, 2023 | 58.69 | 59.49 | 58.32 | 59.34 | 2,134,622 | +0.72(+1.23%) |
Apr 18, 2023 | 59.12 | 59.28 | 58.29 | 58.62 | 1,875,394 | -0.55(-0.93%) |
Apr 17, 2023 | 58.70 | 59.40 | 58.58 | 59.17 | 1,657,266 | +0.60(+1.02%) |
Apr 14, 2023 | 59.30 | 59.36 | 58.22 | 58.57 | 2,109,124 | -0.84(-1.41%) |
Apr 13, 2023 | 59.13 | 59.59 | 58.76 | 59.41 | 2,386,855 | +0.11(+0.18%) |
Apr 12, 2023 | 59.96 | 60.35 | 59.23 | 59.30 | 3,128,600 | -0.45(-0.76%) |
Apr 11, 2023 | 59.00 | 60.34 | 58.91 | 59.76 | 3,552,428 | +0.96(+1.64%) |
Apr 10, 2023 | 57.19 | 58.90 | 57.14 | 58.79 | 3,571,902 | +1.39(+2.42%) |
Apr 06, 2023 | 57.96 | 58.19 | 57.24 | 57.41 | 2,032,300 | -0.34(-0.58%) |
Apr 05, 2023 | 57.62 | 58.23 | 57.35 | 57.74 | 2,367,099 | +0.27(+0.47%) |
Apr 04, 2023 | 57.43 | 57.48 | 56.70 | 57.47 | 2,320,014 | +0.26(+0.45%) |
Apr 03, 2023 | 57.03 | 57.43 | 56.60 | 57.21 | 2,885,088 | +0.09(+0.15%) |
Mar 31, 2023 | 56.39 | 57.23 | 56.09 | 57.13 | 2,889,461 | +0.96(+1.71%) |
Mar 30, 2023 | 56.41 | 56.56 | 55.96 | 56.16 | 1,625,678 | +0.07(+0.12%) |
Mar 29, 2023 | 56.09 | 56.32 | 55.91 | 56.10 | 1,991,775 | +0.39(+0.69%) |
Mar 28, 2023 | 55.81 | 56.32 | 55.64 | 55.71 | 1,752,794 | -0.13(-0.24%) |
Mar 27, 2023 | 55.48 | 56.23 | 55.25 | 55.85 | 2,497,023 | +0.90(+1.63%) |
Mar 24, 2023 | 53.94 | 55.24 | 53.93 | 54.95 | 3,295,198 | +0.94(+1.75%) |
Mar 23, 2023 | 55.03 | 55.33 | 53.74 | 54.01 | 3,936,109 | -1.08(-1.96%) |
Mar 22, 2023 | 56.27 | 56.28 | 55.07 | 55.09 | 2,310,051 | -0.99(-1.77%) |
Mar 21, 2023 | 56.46 | 56.71 | 55.79 | 56.08 | 3,011,042 | -0.33(-0.58%) |
Mar 20, 2023 | 56.64 | 56.94 | 56.16 | 56.40 | 3,155,037 | +0.03(+0.05%) |
Mar 17, 2023 | 57.04 | 57.04 | 55.88 | 56.38 | 8,430,441 | +0.01(+0.02%) |
Mar 16, 2023 | 56.34 | 57.05 | 56.03 | 56.37 | 4,986,845 | +0.38(+0.67%) |
Mar 15, 2023 | 54.63 | 56.02 | 54.00 | 55.99 | 4,288,027 | +0.81(+1.47%) |
Mar 14, 2023 | 55.82 | 55.85 | 54.60 | 55.18 | 4,158,846 | +0.09(+0.16%) |
Mar 13, 2023 | 54.61 | 55.44 | 54.56 | 55.10 | 3,566,220 | +0.22(+0.40%) |
Mar 10, 2023 | 55.36 | 55.83 | 54.64 | 54.87 | 2,872,734 | -0.64(-1.15%) |
Mar 09, 2023 | 56.53 | 56.53 | 55.40 | 55.51 | 2,905,206 | -0.84(-1.49%) |
Mar 08, 2023 | 56.28 | 56.52 | 55.99 | 56.35 | 2,323,176 | +0.13(+0.24%) |
Mar 07, 2023 | 56.49 | 56.85 | 55.98 | 56.21 | 3,389,044 | -0.37(-0.65%) |
Mar 06, 2023 | 57.03 | 57.17 | 56.38 | 56.58 | 2,730,104 | -0.46(-0.81%) |
Mar 03, 2023 | 56.96 | 57.39 | 56.70 | 57.04 | 2,907,957 | +0.16(+0.29%) |
Mar 02, 2023 | 56.79 | 56.95 | 56.09 | 56.88 | 2,935,000 | -0.22(-0.39%) |
Mar 01, 2023 | 56.81 | 57.36 | 56.35 | 57.10 | 3,209,523 | +0.05(+0.08%) |
Feb 28, 2023 | 57.83 | 58.03 | 56.99 | 57.05 | 3,692,025 | -0.66(-1.15%) |
Feb 27, 2023 | 58.79 | 58.91 | 57.56 | 57.71 | 4,104,794 | -0.78(-1.34%) |
Feb 24, 2023 | 59.03 | 59.23 | 57.96 | 58.50 | 2,553,304 | -1.08(-1.81%) |
Feb 23, 2023 | 59.62 | 60.66 | 59.11 | 59.58 | 3,562,493 | +0.59(+1.00%) |
Feb 22, 2023 | 58.10 | 59.97 | 58.10 | 58.99 | 4,409,548 | +0.97(+1.68%) |
Feb 21, 2023 | 58.25 | 58.32 | 57.41 | 58.01 | 3,304,083 | -0.62(-1.06%) |
Feb 17, 2023 | 57.99 | 58.77 | 57.69 | 58.63 | 2,816,804 | +0.65(+1.12%) |
Feb 16, 2023 | 58.04 | 58.37 | 57.58 | 57.98 | 2,420,483 | -0.53(-0.91%) |
Feb 15, 2023 | 57.81 | 58.65 | 57.80 | 58.52 | 2,291,248 | +0.34(+0.59%) |
Feb 14, 2023 | 58.06 | 58.58 | 57.67 | 58.17 | 2,785,707 | -0.07(-0.11%) |
Feb 13, 2023 | 57.70 | 58.29 | 57.70 | 58.24 | 3,510,569 | +0.54(+0.94%) |
Feb 10, 2023 | 58.07 | 58.34 | 57.42 | 57.70 | 4,890,868 | -0.24(-0.41%) |
Feb 09, 2023 | 57.37 | 58.56 | 57.37 | 57.93 | 4,436,156 | +0.63(+1.10%) |
Feb 08, 2023 | 58.42 | 58.89 | 57.29 | 57.30 | 5,157,369 | -1.37(-2.33%) |
Feb 07, 2023 | 57.60 | 58.96 | 56.99 | 58.67 | 8,172,592 | +0.32(+0.54%) |
Feb 06, 2023 | 58.01 | 59.40 | 57.43 | 58.35 | 12,944,891 | -2.82(-4.61%) |
Feb 03, 2023 | 62.29 | 62.40 | 61.12 | 61.17 | 3,494,258 | -1.05(-1.69%) |
Feb 02, 2023 | 62.20 | 62.87 | 61.88 | 62.22 | 2,760,848 | +0.00(+0.00%) |
Feb 01, 2023 | 62.47 | 62.67 | 61.21 | 62.22 | 2,695,388 | -0.59(-0.94%) |
Jan 31, 2023 | 61.53 | 62.82 | 61.03 | 62.82 | 3,076,705 | +1.58(+2.57%) |
Jan 30, 2023 | 62.55 | 62.55 | 61.14 | 61.24 | 3,518,987 | -1.55(-2.46%) |
Jan 27, 2023 | 62.56 | 62.80 | 61.72 | 62.79 | 2,825,112 | +0.22(+0.35%) |
Jan 26, 2023 | 62.90 | 62.97 | 61.97 | 62.57 | 1,728,181 | -0.31(-0.49%) |
Jan 25, 2023 | 62.04 | 63.00 | 61.86 | 62.87 | 2,232,927 | +0.54(+0.87%) |
Jan 24, 2023 | 63.06 | 70.77 | 62.16 | 62.33 | 2,149,177 | -0.87(-1.38%) |
Jan 23, 2023 | 62.06 | 63.38 | 61.84 | 63.20 | 2,688,690 | +1.39(+2.24%) |
Jan 20, 2023 | 60.84 | 61.84 | 60.38 | 61.81 | 2,725,242 | +1.16(+1.91%) |
Jan 19, 2023 | 60.80 | 60.98 | 60.20 | 60.66 | 2,236,117 | -0.36(-0.60%) |
Jan 18, 2023 | 62.37 | 62.81 | 60.97 | 61.02 | 2,315,937 | -1.42(-2.28%) |
Jan 17, 2023 | 62.08 | 62.84 | 62.08 | 62.44 | 2,700,805 | +0.36(+0.58%) |
Jan 13, 2023 | 61.60 | 62.12 | 61.52 | 62.08 | 2,231,807 | +0.14(+0.23%) |
Jan 12, 2023 | 63.09 | 63.30 | 61.90 | 61.94 | 2,067,672 | -0.94(-1.49%) |
Jan 11, 2023 | 62.92 | 63.07 | 61.96 | 62.87 | 2,242,081 | +0.22(+0.35%) |
Jan 10, 2023 | 63.06 | 63.06 | 62.22 | 62.65 | 2,125,562 | -0.12(-0.20%) |
Jan 09, 2023 | 63.20 | 63.81 | 62.78 | 62.78 | 2,254,387 | -0.34(-0.54%) |
Jan 06, 2023 | 61.95 | 63.38 | 61.80 | 63.12 | 2,499,272 | +1.63(+2.66%) |
Jan 05, 2023 | 61.56 | 61.78 | 61.00 | 61.49 | 3,001,948 | -0.14(-0.23%) |
Jan 04, 2023 | 61.15 | 61.95 | 61.04 | 61.63 | 3,538,121 | +0.87(+1.43%) |
Jan 03, 2023 | 60.14 | 61.00 | 59.73 | 60.76 | 3,605,552 | +1.29(+2.17%) |
Dec 30, 2022 | 58.93 | 59.47 | 58.71 | 59.47 | 2,285,298 | +0.44(+0.74%) |
Dec 29, 2022 | 58.52 | 59.30 | 58.45 | 59.03 | 1,818,102 | +0.57(+0.98%) |
Dec 28, 2022 | 58.93 | 59.22 | 58.36 | 58.46 | 1,415,271 | -0.48(-0.81%) |
Dec 27, 2022 | 58.62 | 59.09 | 58.18 | 58.94 | 1,787,713 | +0.32(+0.55%) |
Dec 23, 2022 | 58.24 | 58.66 | 58.05 | 58.61 | 1,364,002 | +0.45(+0.77%) |
Dec 22, 2022 | 57.64 | 58.18 | 56.73 | 58.16 | 2,504,569 | +0.11(+0.20%) |
Dec 21, 2022 | 58.88 | 59.14 | 57.94 | 58.05 | 3,219,085 | -0.59(-1.01%) |
Dec 20, 2022 | 57.90 | 58.91 | 57.90 | 58.64 | 3,043,181 | +0.54(+0.94%) |
Dec 19, 2022 | 59.02 | 59.30 | 57.81 | 58.10 | 4,200,501 | -0.98(-1.67%) |
Dec 16, 2022 | 59.17 | 59.67 | 58.33 | 59.08 | 5,475,886 | -0.70(-1.17%) |
Dec 15, 2022 | 61.02 | 61.25 | 59.65 | 59.78 | 3,700,830 | -1.70(-2.77%) |
Dec 14, 2022 | 61.74 | 62.20 | 61.04 | 61.48 | 3,122,286 | -0.22(-0.36%) |
Dec 13, 2022 | 62.24 | 63.13 | 61.47 | 61.70 | 2,740,137 | +0.05(+0.08%) |
Dec 12, 2022 | 60.84 | 61.72 | 60.28 | 61.65 | 2,748,000 | +0.75(+1.22%) |
Dec 09, 2022 | 60.62 | 61.54 | 60.48 | 60.91 | 2,419,535 | -0.11(-0.17%) |
Dec 08, 2022 | 60.71 | 61.41 | 60.67 | 61.01 | 3,337,581 | +0.11(+0.19%) |
Dec 07, 2022 | 61.15 | 61.90 | 60.87 | 60.90 | 3,639,056 | -0.39(-0.64%) |
Dec 06, 2022 | 61.56 | 61.88 | 60.92 | 61.29 | 4,282,454 | -0.59(-0.96%) |
Dec 05, 2022 | 62.50 | 62.66 | 61.44 | 61.88 | 2,579,502 | -1.19(-1.89%) |
Dec 02, 2022 | 62.20 | 63.18 | 62.01 | 63.07 | 3,031,893 | +0.52(+0.82%) |
Dec 01, 2022 | 63.64 | 63.64 | 62.04 | 62.56 | 2,727,196 | -0.76(-1.21%) |
Nov 30, 2022 | 63.02 | 63.36 | 61.70 | 63.32 | 3,768,231 | +0.30(+0.47%) |
Nov 29, 2022 | 62.17 | 63.19 | 61.72 | 63.03 | 4,233,815 | +0.87(+1.40%) |
Nov 28, 2022 | 62.48 | 63.26 | 61.45 | 62.15 | 4,740,807 | -1.71(-2.67%) |
Nov 25, 2022 | 63.80 | 64.37 | 63.76 | 63.86 | 2,118,822 | +0.18(+0.28%) |
Nov 23, 2022 | 63.66 | 63.87 | 63.28 | 63.68 | 2,352,075 | -0.17(-0.27%) |
Nov 22, 2022 | 63.67 | 64.37 | 63.34 | 63.85 | 5,534,452 | +0.54(+0.85%) |
Nov 21, 2022 | 62.25 | 63.35 | 61.69 | 63.31 | 4,315,679 | +1.17(+1.88%) |
Nov 18, 2022 | 62.60 | 62.74 | 61.02 | 62.14 | 3,825,425 | +0.12(+0.20%) |
Nov 17, 2022 | 60.86 | 62.11 | 60.86 | 62.02 | 3,360,451 | +0.82(+1.33%) |
Nov 16, 2022 | 61.16 | 62.01 | 60.79 | 61.21 | 4,077,775 | +0.18(+0.30%) |
Nov 15, 2022 | 62.31 | 62.56 | 60.66 | 61.03 | 4,029,546 | -0.46(-0.76%) |
Nov 14, 2022 | 64.11 | 65.21 | 61.39 | 61.49 | 5,833,043 | -2.45(-3.83%) |
Nov 11, 2022 | 63.13 | 64.04 | 62.20 | 63.94 | 5,054,822 | +0.90(+1.43%) |
Nov 10, 2022 | 62.23 | 63.43 | 61.93 | 63.04 | 4,301,806 | +2.23(+3.67%) |
Nov 09, 2022 | 62.14 | 62.70 | 60.34 | 60.81 | 5,439,386 | -3.43(-5.34%) |
Nov 08, 2022 | 63.84 | 65.13 | 63.61 | 64.24 | 2,217,625 | +0.45(+0.70%) |
Nov 07, 2022 | 64.00 | 64.51 | 62.63 | 63.79 | 4,565,809 | -0.04(-0.06%) |
Nov 04, 2022 | 63.90 | 64.51 | 62.96 | 63.83 | 2,362,476 | +0.70(+1.11%) |
Nov 03, 2022 | 63.47 | 63.60 | 62.81 | 63.13 | 1,986,782 | -0.83(-1.30%) |
Nov 02, 2022 | 64.25 | 63.92 | 63.97 | 1,779,771 | -0.53(-0.82%) | |
Nov 01, 2022 | 65.30 | 65.51 | 64.33 | 64.50 | 1,670,995 | -0.33(-0.51%) |
Oct 31, 2022 | 65.09 | 65.47 | 64.58 | 64.83 | 2,427,040 | -0.28(-0.42%) |
Oct 28, 2022 | 64.16 | 65.32 | 64.03 | 65.10 | 1,779,267 | +1.19(+1.85%) |
Oct 27, 2022 | 64.58 | 65.05 | 63.72 | 63.92 | 2,245,020 | -0.41(-0.63%) |
Oct 26, 2022 | 63.93 | 64.90 | 63.88 | 64.33 | 2,077,242 | +0.75(+1.18%) |
Oct 25, 2022 | 61.77 | 63.90 | 61.70 | 63.58 | 4,057,028 | +1.81(+2.93%) |
Oct 24, 2022 | 62.13 | 62.77 | 61.45 | 61.77 | 4,157,051 | +0.00(+0.00%) |
Oct 21, 2022 | 61.14 | 61.93 | 60.85 | 61.77 | 2,433,961 | +0.49(+0.80%) |
Oct 20, 2022 | 61.88 | 62.61 | 61.15 | 61.27 | 2,016,711 | -0.40(-0.65%) |
Oct 19, 2022 | 62.46 | 62.79 | 61.31 | 61.67 | 2,333,109 | -0.65(-1.04%) |
Oct 18, 2022 | 63.22 | 63.35 | 61.93 | 62.32 | 2,178,710 | -0.10(-0.17%) |
Oct 17, 2022 | 62.47 | 63.03 | 62.16 | 62.42 | 2,763,145 | +0.92(+1.50%) |
Oct 14, 2022 | 62.47 | 63.29 | 61.21 | 61.50 | 2,474,206 | -0.58(-0.93%) |
Oct 13, 2022 | 59.99 | 62.48 | 59.70 | 62.08 | 2,932,455 | +1.58(+2.62%) |
Oct 12, 2022 | 60.90 | 61.20 | 60.40 | 60.49 | 2,317,068 | -0.16(-0.27%) |
Oct 11, 2022 | 60.73 | 61.59 | 60.16 | 60.66 | 2,641,442 | -0.14(-0.23%) |
Oct 10, 2022 | 60.90 | 61.51 | 60.57 | 60.80 | 2,147,124 | +0.20(+0.33%) |
Oct 07, 2022 | 61.79 | 61.85 | 60.17 | 60.60 | 2,916,694 | -1.55(-2.49%) |
Oct 06, 2022 | 62.67 | 62.86 | 61.76 | 62.14 | 2,959,450 | -1.06(-1.68%) |
Oct 05, 2022 | 63.68 | 63.83 | 62.50 | 63.21 | 2,789,033 | -0.78(-1.22%) |
Oct 04, 2022 | 63.62 | 64.76 | 63.55 | 63.98 | 3,911,800 | +0.70(+1.11%) |
Oct 03, 2022 | 62.96 | 63.31 | 62.14 | 63.28 | 3,636,196 | +0.75(+1.20%) |
Sep 30, 2022 | 63.39 | 63.84 | 62.46 | 62.53 | 2,630,460 | -0.87(-1.38%) |
Sep 29, 2022 | 64.49 | 64.55 | 62.81 | 63.41 | 2,642,214 | -1.65(-2.54%) |
Sep 28, 2022 | 65.10 | 65.35 | 64.16 | 65.06 | 2,986,882 | +0.03(+0.04%) |
Sep 27, 2022 | 65.82 | 66.46 | 64.46 | 65.03 | 2,115,120 | -0.37(-0.57%) |
Sep 26, 2022 | 66.21 | 66.27 | 65.06 | 65.40 | 1,638,987 | -0.94(-1.42%) |
Sep 23, 2022 | 66.63 | 66.92 | 65.44 | 66.34 | 1,990,955 | -1.01(-1.51%) |
Sep 22, 2022 | 67.92 | 67.98 | 67.12 | 67.35 | 1,694,444 | -0.29(-0.43%) |
Sep 21, 2022 | 68.64 | 69.08 | 67.63 | 67.65 | 1,553,628 | -0.48(-0.71%) |
Sep 20, 2022 | 68.29 | 68.49 | 67.54 | 68.13 | 1,599,767 | -0.58(-0.84%) |
Sep 19, 2022 | 68.15 | 68.78 | 68.04 | 68.71 | 1,369,727 | +0.41(+0.60%) |
Sep 16, 2022 | 68.16 | 68.56 | 67.73 | 68.30 | 3,154,873 | -0.09(-0.12%) |
Sep 15, 2022 | 68.55 | 69.52 | 68.11 | 68.39 | 2,124,360 | -0.18(-0.26%) |
Sep 14, 2022 | 69.39 | 69.52 | 67.98 | 68.57 | 2,341,858 | -0.89(-1.28%) |
Sep 13, 2022 | 69.99 | 70.57 | 69.29 | 69.46 | 2,301,986 | -2.21(-3.08%) |
Sep 12, 2022 | 71.94 | 72.30 | 71.57 | 71.67 | 2,672,301 | -0.01(-0.01%) |
Sep 09, 2022 | 70.68 | 72.08 | 70.32 | 71.68 | 2,175,384 | +1.55(+2.20%) |
Sep 08, 2022 | 69.23 | 70.38 | 68.92 | 70.13 | 2,309,392 | +0.06(+0.08%) |
Sep 07, 2022 | 69.09 | 70.44 | 68.46 | 70.07 | 2,091,720 | +0.78(+1.12%) |
Sep 06, 2022 | 71.15 | 71.09 | 69.18 | 69.30 | 2,323,205 | -1.48(-2.09%) |
Sep 02, 2022 | 71.52 | 72.21 | 70.43 | 70.78 | 1,968,607 | -0.19(-0.27%) |
Sep 01, 2022 | 71.16 | 71.35 | 70.11 | 70.97 | 2,828,615 | -0.53(-0.74%) |
Aug 31, 2022 | 72.17 | 72.49 | 71.45 | 71.50 | 2,359,774 | -0.85(-1.18%) |
Aug 30, 2022 | 73.20 | 73.45 | 71.87 | 72.35 | 3,229,369 | -0.87(-1.18%) |
Aug 29, 2022 | 73.33 | 73.86 | 72.76 | 73.22 | 1,588,795 | -0.61(-0.83%) |
Aug 26, 2022 | 75.58 | 75.76 | 73.76 | 73.83 | 1,439,855 | -1.63(-2.16%) |
Aug 25, 2022 | 75.09 | 76.07 | 74.88 | 75.46 | 1,544,178 | +0.48(+0.64%) |
Aug 24, 2022 | 75.40 | 75.41 | 74.29 | 74.98 | 1,732,027 | -0.28(-0.38%) |
Aug 23, 2022 | 75.73 | 75.81 | 74.95 | 75.26 | 1,399,448 | -0.58(-0.77%) |
Aug 22, 2022 | 76.55 | 76.59 | 75.47 | 75.85 | 1,321,275 | -1.23(-1.59%) |
Aug 19, 2022 | 77.14 | 77.34 | 76.69 | 77.07 | 1,231,989 | -0.03(-0.04%) |
Aug 18, 2022 | 76.36 | 77.31 | 75.91 | 77.10 | 1,324,103 | +0.65(+0.85%) |
Aug 17, 2022 | 77.25 | 77.36 | 76.19 | 76.45 | 1,889,702 | -0.94(-1.22%) |
Aug 16, 2022 | 77.50 | 77.77 | 77.08 | 77.39 | 1,849,190 | +0.04(+0.05%) |
Aug 15, 2022 | 76.96 | 77.46 | 76.56 | 77.36 | 1,621,069 | +0.25(+0.32%) |
Aug 12, 2022 | 76.28 | 77.16 | 76.19 | 77.11 | 1,609,170 | +1.04(+1.36%) |
Aug 11, 2022 | 75.22 | 77.09 | 75.09 | 76.07 | 2,279,587 | +1.25(+1.68%) |
Aug 10, 2022 | 75.74 | 75.99 | 74.74 | 74.82 | 2,715,909 | -0.53(-0.70%) |
Aug 09, 2022 | 75.63 | 76.55 | 75.09 | 75.35 | 3,553,590 | -0.17(-0.22%) |
Aug 08, 2022 | 77.60 | 78.33 | 74.18 | 75.52 | 10,252,965 | -6.93(-8.40%) |
Aug 05, 2022 | 81.52 | 82.75 | 81.06 | 82.45 | 1,959,045 | +0.83(+1.02%) |
Aug 04, 2022 | 82.24 | 82.63 | 81.53 | 81.62 | 1,365,823 | -0.93(-1.13%) |
Aug 03, 2022 | 82.57 | 82.84 | 81.83 | 82.55 | 1,117,103 | +0.05(+0.06%) |
Aug 02, 2022 | 83.33 | 83.43 | 82.22 | 82.50 | 1,143,650 | -0.62(-0.75%) |
Aug 01, 2022 | 82.83 | 83.68 | 82.70 | 83.13 | 1,420,493 | +0.15(+0.18%) |
Jul 29, 2022 | 82.06 | 83.10 | 81.69 | 82.98 | 1,530,947 | +0.76(+0.93%) |
Jul 28, 2022 | 80.82 | 82.54 | 80.70 | 82.21 | 1,484,186 | +1.43(+1.77%) |
Jul 27, 2022 | 79.55 | 81.00 | 78.44 | 80.78 | 1,286,277 | +1.39(+1.75%) |
Jul 26, 2022 | 78.37 | 79.57 | 78.32 | 79.39 | 1,431,744 | +0.49(+0.62%) |
Jul 25, 2022 | 77.58 | 78.98 | 77.36 | 78.90 | 1,778,924 | +1.52(+1.96%) |
Jul 22, 2022 | 77.96 | 78.25 | 76.97 | 77.38 | 1,416,065 | -0.13(-0.17%) |
Jul 21, 2022 | 76.91 | 77.66 | 76.72 | 77.52 | 1,327,954 | -0.12(-0.16%) |
Jul 20, 2022 | 77.63 | 77.92 | 76.83 | 77.64 | 1,750,853 | -1.08(-1.38%) |
Jul 19, 2022 | 77.95 | 78.87 | 77.95 | 78.72 | 1,487,422 | +1.53(+1.98%) |
Jul 18, 2022 | 77.49 | 78.35 | 76.98 | 77.20 | 1,450,590 | -0.05(-0.06%) |
Jul 15, 2022 | 77.82 | 78.14 | 77.03 | 77.24 | 2,037,333 | +0.37(+0.48%) |
Jul 14, 2022 | 76.59 | 77.60 | 76.26 | 76.88 | 1,837,685 | -1.40(-1.79%) |
Jul 13, 2022 | 77.61 | 78.70 | 76.95 | 78.28 | 1,610,501 | +0.29(+0.37%) |
Jul 12, 2022 | 76.86 | 78.82 | 76.51 | 77.99 | 2,438,595 | +0.86(+1.11%) |
Jul 11, 2022 | 78.77 | 79.47 | 77.06 | 77.13 | 2,663,295 | -2.17(-2.73%) |
Jul 08, 2022 | 81.24 | 81.46 | 79.26 | 79.30 | 1,988,101 | -1.85(-2.28%) |
Jul 07, 2022 | 81.06 | 81.55 | 80.46 | 81.15 | 1,834,350 | +0.37(+0.46%) |
Jul 06, 2022 | 80.97 | 81.53 | 79.69 | 80.78 | 1,570,463 | -0.10(-0.13%) |
Jul 05, 2022 | 79.38 | 81.08 | 77.99 | 80.88 | 2,728,069 | +0.51(+0.63%) |
Jul 01, 2022 | 80.98 | 80.98 | 79.30 | 80.37 | 1,770,051 | -0.76(-0.94%) |
Jun 30, 2022 | 80.66 | 81.73 | 80.51 | 81.14 | 1,669,215 | -0.23(-0.28%) |
Jun 29, 2022 | 81.03 | 81.77 | 80.00 | 81.36 | 1,287,590 | +0.64(+0.79%) |
Jun 28, 2022 | 81.32 | 81.98 | 80.51 | 80.72 | 1,280,691 | -0.18(-0.22%) |
Jun 27, 2022 | 80.80 | 81.11 | 80.20 | 80.90 | 1,395,713 | +0.01(+0.01%) |
Jun 24, 2022 | 79.61 | 81.19 | 78.97 | 80.89 | 2,431,102 | +1.73(+2.19%) |
Jun 23, 2022 | 79.47 | 80.25 | 78.68 | 79.16 | 1,279,928 | +0.14(+0.18%) |
Jun 22, 2022 | 79.14 | 79.33 | 78.17 | 79.02 | 1,824,092 | -0.19(-0.24%) |
Jun 21, 2022 | 79.19 | 79.75 | 78.59 | 79.20 | 1,792,125 | +0.89(+1.13%) |
Jun 17, 2022 | 77.88 | 78.77 | 77.12 | 78.32 | 3,705,025 | +0.49(+0.63%) |
Jun 16, 2022 | 78.45 | 78.55 | 77.10 | 77.83 | 2,156,572 | -1.47(-1.85%) |
Jun 15, 2022 | 79.52 | 81.11 | 78.63 | 79.30 | 2,099,107 | +0.18(+0.23%) |
Jun 14, 2022 | 78.67 | 79.69 | 78.44 | 79.12 | 2,262,038 | +0.58(+0.73%) |
Jun 13, 2022 | 78.55 | 79.58 | 77.84 | 78.54 | 1,886,255 | -0.78(-0.99%) |
Jun 10, 2022 | 79.40 | 80.00 | 79.21 | 79.33 | 1,722,122 | -1.10(-1.37%) |
Jun 09, 2022 | 82.40 | 82.49 | 80.40 | 80.43 | 1,884,146 | -1.89(-2.29%) |
Jun 08, 2022 | 82.97 | 83.25 | 82.17 | 82.32 | 1,005,747 | -1.01(-1.21%) |
Jun 07, 2022 | 81.65 | 87.04 | 81.58 | 83.32 | 1,571,828 | +0.85(+1.03%) |
Jun 06, 2022 | 82.85 | 83.49 | 82.08 | 82.48 | 1,402,505 | +0.07(+0.08%) |
Jun 03, 2022 | 82.54 | 83.20 | 82.09 | 82.41 | 1,563,857 | -0.57(-0.68%) |
Jun 02, 2022 | 83.04 | 83.04 | 80.68 | 82.98 | 2,652,205 | -0.12(-0.15%) |