Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.63 | 57.04 | 54.80 | 56.21 | 8,414,954 | -0.80(-1.40%) |
Apr 27, 2023 | 54.82 | 58.84 | 53.83 | 57.01 | 15,573,062 | +0.45(+0.80%) |
Apr 26, 2023 | 58.66 | 59.60 | 56.27 | 56.56 | 11,965,879 | -1.16(-2.01%) |
Apr 25, 2023 | 59.21 | 60.42 | 57.32 | 57.72 | 7,421,707 | -1.34(-2.27%) |
Apr 24, 2023 | 58.25 | 60.15 | 57.46 | 59.06 | 8,065,815 | +1.01(+1.74%) |
Apr 21, 2023 | 59.00 | 60.65 | 57.72 | 58.05 | 9,124,767 | -0.87(-1.48%) |
Apr 20, 2023 | 61.00 | 61.56 | 58.85 | 58.92 | 8,535,628 | -2.82(-4.57%) |
Apr 19, 2023 | 63.50 | 63.64 | 61.59 | 61.74 | 6,897,934 | -3.10(-4.78%) |
Apr 18, 2023 | 64.73 | 65.10 | 63.18 | 64.84 | 6,079,072 | +0.37(+0.57%) |
Apr 17, 2023 | 61.52 | 64.53 | 61.07 | 64.47 | 7,945,764 | +2.75(+4.46%) |
Apr 14, 2023 | 63.13 | 63.46 | 60.94 | 61.72 | 6,017,286 | -1.60(-2.53%) |
Apr 13, 2023 | 61.10 | 64.12 | 61.10 | 63.32 | 9,410,491 | +2.85(+4.71%) |
Apr 12, 2023 | 65.47 | 65.47 | 60.42 | 60.47 | 9,037,591 | -3.50(-5.47%) |
Apr 11, 2023 | 64.32 | 64.98 | 62.64 | 63.97 | 5,913,248 | -0.35(-0.54%) |
Apr 10, 2023 | 63.04 | 64.45 | 61.79 | 64.32 | 7,982,386 | +0.24(+0.37%) |
Apr 06, 2023 | 60.95 | 64.17 | 59.46 | 64.08 | 9,170,144 | +2.81(+4.59%) |
Apr 05, 2023 | 65.10 | 65.39 | 61.12 | 61.27 | 9,039,593 | -4.85(-7.34%) |
Apr 04, 2023 | 66.40 | 68.35 | 64.74 | 66.12 | 11,516,392 | +0.41(+0.62%) |
Apr 03, 2023 | 64.93 | 65.75 | 62.62 | 65.71 | 8,472,227 | -0.11(-0.17%) |
Mar 31, 2023 | 61.88 | 65.94 | 60.72 | 65.82 | 14,688,351 | +4.20(+6.82%) |
Mar 30, 2023 | 65.88 | 66.97 | 60.26 | 61.62 | 18,808,034 | -2.29(-3.58%) |
Mar 29, 2023 | 61.85 | 64.05 | 61.10 | 63.91 | 8,234,692 | +3.31(+5.46%) |
Mar 28, 2023 | 62.55 | 63.31 | 60.40 | 60.60 | 6,927,198 | -2.22(-3.53%) |
Mar 27, 2023 | 62.56 | 65.88 | 61.58 | 62.82 | 19,261,048 | +2.82(+4.70%) |
Mar 24, 2023 | 62.33 | 63.44 | 59.68 | 60.00 | 8,088,895 | -3.20(-5.06%) |
Mar 23, 2023 | 63.36 | 66.67 | 61.65 | 63.20 | 7,410,043 | +0.26(+0.41%) |
Mar 22, 2023 | 66.19 | 66.79 | 62.85 | 62.94 | 6,374,732 | -2.97(-4.51%) |
Mar 21, 2023 | 62.42 | 66.17 | 61.95 | 65.91 | 6,532,924 | +4.09(+6.62%) |
Mar 20, 2023 | 63.85 | 64.00 | 60.49 | 61.82 | 7,905,861 | -2.42(-3.77%) |
Mar 17, 2023 | 65.20 | 65.48 | 62.56 | 64.24 | 7,714,470 | -0.94(-1.44%) |
Mar 16, 2023 | 62.61 | 65.38 | 61.37 | 65.18 | 6,361,443 | +2.84(+4.56%) |
Mar 15, 2023 | 60.57 | 62.67 | 59.30 | 62.34 | 6,468,555 | +0.63(+1.02%) |
Mar 14, 2023 | 61.78 | 62.98 | 60.71 | 61.71 | 6,346,211 | +2.17(+3.64%) |
Mar 13, 2023 | 57.81 | 61.05 | 54.50 | 59.54 | 13,176,050 | -0.45(-0.75%) |
Mar 10, 2023 | 60.14 | 61.83 | 58.16 | 59.99 | 8,647,459 | -0.53(-0.88%) |
Mar 09, 2023 | 64.25 | 66.42 | 60.26 | 60.52 | 8,514,047 | -2.72(-4.30%) |
Mar 08, 2023 | 62.24 | 63.39 | 59.80 | 63.24 | 6,673,236 | +0.84(+1.35%) |
Mar 07, 2023 | 63.66 | 65.09 | 62.37 | 62.40 | 5,389,134 | -1.24(-1.95%) |
Mar 06, 2023 | 66.31 | 67.89 | 63.55 | 63.64 | 7,143,459 | -1.98(-3.02%) |
Mar 03, 2023 | 64.34 | 66.12 | 63.55 | 65.62 | 5,544,042 | +1.59(+2.48%) |
Mar 02, 2023 | 61.90 | 64.18 | 61.14 | 64.03 | 5,616,720 | +0.39(+0.61%) |
Mar 01, 2023 | 63.83 | 64.85 | 62.35 | 63.64 | 5,579,676 | -1.05(-1.62%) |
Feb 28, 2023 | 62.50 | 65.87 | 61.76 | 64.69 | 9,202,851 | +2.34(+3.75%) |
Feb 27, 2023 | 63.30 | 63.40 | 60.11 | 62.35 | 9,134,783 | -0.30(-0.48%) |
Feb 24, 2023 | 64.21 | 65.17 | 62.05 | 62.65 | 8,071,077 | -4.14(-6.20%) |
Feb 23, 2023 | 69.65 | 69.90 | 64.67 | 66.79 | 8,000,695 | -2.05(-2.98%) |
Feb 22, 2023 | 66.10 | 69.53 | 65.07 | 68.84 | 9,990,802 | +3.21(+4.89%) |
Feb 21, 2023 | 69.34 | 70.95 | 64.76 | 65.63 | 11,293,088 | -5.93(-8.29%) |
Feb 17, 2023 | 73.01 | 73.48 | 68.42 | 71.56 | 19,891,208 | +0.99(+1.40%) |
Feb 16, 2023 | 69.12 | 76.62 | 68.29 | 70.57 | 43,413,832 | +7.08(+11.15%) |
Feb 15, 2023 | 58.56 | 63.75 | 58.55 | 63.49 | 17,857,074 | +6.86(+12.11%) |
Feb 14, 2023 | 54.40 | 56.96 | 53.63 | 56.63 | 5,195,356 | +1.27(+2.29%) |
Feb 13, 2023 | 54.88 | 56.30 | 53.60 | 55.36 | 4,009,454 | +0.46(+0.84%) |
Feb 10, 2023 | 54.30 | 57.60 | 54.02 | 54.90 | 6,922,592 | -0.09(-0.16%) |
Feb 09, 2023 | 60.59 | 61.08 | 54.89 | 54.99 | 6,587,772 | -4.11(-6.95%) |
Feb 08, 2023 | 61.25 | 62.16 | 58.71 | 59.10 | 5,191,767 | -3.40(-5.44%) |
Feb 07, 2023 | 61.95 | 63.42 | 59.93 | 62.50 | 4,800,526 | +0.29(+0.47%) |
Feb 06, 2023 | 61.37 | 63.32 | 60.82 | 62.21 | 4,053,229 | -0.63(-1.00%) |
Feb 03, 2023 | 62.41 | 66.22 | 62.27 | 62.84 | 5,947,692 | -2.63(-4.02%) |
Feb 02, 2023 | 62.66 | 66.86 | 62.66 | 65.47 | 10,850,268 | +5.42(+9.03%) |
Feb 01, 2023 | 57.75 | 60.68 | 56.34 | 60.05 | 9,845,409 | +2.55(+4.43%) |
Jan 31, 2023 | 54.65 | 58.36 | 54.40 | 57.50 | 11,110,210 | +3.50(+6.48%) |
Jan 30, 2023 | 54.81 | 55.97 | 53.72 | 54.00 | 6,750,677 | -2.04(-3.64%) |
Jan 27, 2023 | 52.24 | 56.77 | 51.95 | 56.04 | 8,294,064 | +3.46(+6.58%) |
Jan 26, 2023 | 55.28 | 55.62 | 51.45 | 52.58 | 8,300,525 | +0.43(+0.82%) |
Jan 25, 2023 | 50.36 | 53.30 | 49.47 | 52.15 | 12,210,177 | -0.46(-0.87%) |
Jan 24, 2023 | 53.91 | 54.79 | 52.48 | 52.61 | 4,784,827 | -2.03(-3.72%) |
Jan 23, 2023 | 52.73 | 55.39 | 52.04 | 54.64 | 6,549,148 | +2.25(+4.29%) |
Jan 20, 2023 | 50.94 | 52.59 | 50.75 | 52.39 | 6,857,490 | +2.45(+4.91%) |
Jan 19, 2023 | 49.10 | 50.38 | 48.77 | 49.94 | 4,043,749 | -0.30(-0.60%) |
Jan 18, 2023 | 51.93 | 52.36 | 49.86 | 50.24 | 4,496,443 | -0.79(-1.55%) |
Jan 17, 2023 | 50.11 | 51.22 | 49.11 | 51.03 | 4,804,825 | +0.21(+0.41%) |
Jan 13, 2023 | 48.53 | 50.84 | 48.13 | 50.82 | 6,694,900 | +1.67(+3.40%) |
Jan 12, 2023 | 48.10 | 49.41 | 46.31 | 49.15 | 8,245,472 | +0.18(+0.37%) |
Jan 11, 2023 | 47.52 | 49.00 | 46.95 | 48.97 | 5,233,390 | +1.85(+3.93%) |
Jan 10, 2023 | 44.93 | 47.32 | 44.80 | 47.12 | 4,803,617 | +1.93(+4.27%) |
Jan 09, 2023 | 44.62 | 46.49 | 44.15 | 45.19 | 6,630,085 | +1.59(+3.65%) |
Jan 06, 2023 | 42.49 | 44.46 | 41.30 | 43.60 | 7,312,081 | +0.84(+1.96%) |
Jan 05, 2023 | 43.59 | 44.16 | 40.93 | 42.76 | 9,564,542 | +0.41(+0.97%) |
Jan 04, 2023 | 41.43 | 43.28 | 39.84 | 42.35 | 8,399,840 | +1.79(+4.41%) |
Jan 03, 2023 | 41.68 | 42.37 | 39.00 | 40.56 | 6,200,186 | -0.14(-0.34%) |
Dec 30, 2022 | 39.58 | 40.74 | 39.05 | 40.70 | 5,134,966 | +0.14(+0.35%) |
Dec 29, 2022 | 39.72 | 41.68 | 39.45 | 40.56 | 6,087,126 | +1.76(+4.54%) |
Dec 28, 2022 | 39.17 | 39.89 | 38.26 | 38.80 | 4,843,458 | -0.43(-1.10%) |
Dec 27, 2022 | 40.90 | 40.97 | 38.71 | 39.23 | 6,098,991 | -2.12(-5.13%) |
Dec 23, 2022 | 41.98 | 42.39 | 40.83 | 41.35 | 4,334,941 | -1.01(-2.38%) |
Dec 22, 2022 | 42.40 | 42.50 | 40.88 | 42.36 | 5,110,947 | -0.59(-1.37%) |
Dec 21, 2022 | 43.40 | 44.04 | 42.42 | 42.95 | 5,113,531 | -0.05(-0.12%) |
Dec 20, 2022 | 43.77 | 44.90 | 42.35 | 43.00 | 7,294,116 | -1.50(-3.37%) |
Dec 19, 2022 | 45.55 | 46.03 | 43.47 | 44.50 | 6,376,801 | -1.35(-2.94%) |
Dec 16, 2022 | 46.38 | 47.09 | 44.97 | 45.85 | 6,485,226 | -0.73(-1.57%) |
Dec 15, 2022 | 48.96 | 49.63 | 46.36 | 46.58 | 7,374,503 | -3.92(-7.76%) |
Dec 14, 2022 | 51.80 | 52.66 | 50.25 | 50.50 | 6,085,063 | -2.03(-3.86%) |
Dec 13, 2022 | 54.77 | 58.68 | 52.17 | 52.53 | 10,168,695 | +0.99(+1.92%) |
Dec 12, 2022 | 51.43 | 51.85 | 49.56 | 51.54 | 6,365,570 | -0.20(-0.39%) |
Dec 09, 2022 | 50.96 | 53.74 | 50.30 | 51.74 | 6,226,071 | +0.83(+1.63%) |
Dec 08, 2022 | 51.87 | 53.39 | 50.40 | 50.91 | 6,316,870 | -0.31(-0.61%) |
Dec 07, 2022 | 50.77 | 52.18 | 49.65 | 51.22 | 6,120,355 | +0.02(+0.04%) |
Dec 06, 2022 | 56.37 | 56.37 | 51.02 | 51.20 | 6,682,679 | -5.22(-9.25%) |
Dec 05, 2022 | 60.52 | 61.34 | 55.77 | 56.42 | 5,705,324 | -4.31(-7.10%) |
Dec 02, 2022 | 58.21 | 60.99 | 57.90 | 60.73 | 5,065,259 | +0.95(+1.59%) |
Dec 01, 2022 | 59.16 | 60.50 | 57.82 | 59.78 | 5,746,430 | +0.41(+0.69%) |
Nov 30, 2022 | 54.56 | 59.47 | 53.67 | 59.37 | 10,252,518 | +5.19(+9.58%) |
Nov 29, 2022 | 51.40 | 55.45 | 51.13 | 54.18 | 14,276,765 | +0.27(+0.50%) |
Nov 28, 2022 | 55.40 | 56.35 | 53.31 | 53.91 | 4,283,763 | -2.17(-3.87%) |
Nov 25, 2022 | 56.11 | 56.42 | 55.17 | 56.08 | 1,936,200 | -0.43(-0.76%) |
Nov 23, 2022 | 54.85 | 57.04 | 54.31 | 56.51 | 4,273,494 | +2.15(+3.96%) |
Nov 22, 2022 | 53.27 | 54.47 | 52.43 | 54.36 | 3,571,169 | +0.70(+1.30%) |
Nov 21, 2022 | 55.08 | 55.28 | 52.69 | 53.66 | 4,524,271 | -1.99(-3.58%) |
Nov 18, 2022 | 57.76 | 57.79 | 54.92 | 55.65 | 3,961,516 | -0.76(-1.35%) |
Nov 17, 2022 | 55.02 | 57.08 | 54.37 | 56.41 | 5,035,387 | -0.47(-0.83%) |
Nov 16, 2022 | 58.08 | 58.28 | 55.47 | 56.88 | 5,630,439 | -2.19(-3.71%) |
Nov 15, 2022 | 61.27 | 61.99 | 58.08 | 59.07 | 6,833,599 | +0.54(+0.92%) |
Nov 14, 2022 | 60.41 | 61.35 | 58.40 | 58.53 | 7,417,166 | -2.77(-4.52%) |
Nov 11, 2022 | 53.29 | 61.94 | 52.91 | 61.30 | 12,308,448 | +5.79(+10.43%) |
Nov 10, 2022 | 52.04 | 55.57 | 50.86 | 55.51 | 9,915,751 | +7.40(+15.38%) |
Nov 09, 2022 | 50.34 | 50.50 | 47.31 | 48.11 | 6,680,575 | -3.03(-5.92%) |
Nov 08, 2022 | 50.51 | 52.89 | 49.34 | 51.14 | 8,113,533 | +0.77(+1.53%) |
Nov 07, 2022 | 50.32 | 50.90 | 48.27 | 50.37 | 7,049,969 | +0.78(+1.57%) |
Nov 04, 2022 | 53.40 | 53.60 | 47.44 | 49.59 | 17,195,016 | -2.25(-4.34%) |
Nov 03, 2022 | 44.74 | 53.81 | 44.50 | 51.84 | 55,774,136 | -2.48(-4.57%) |
Nov 02, 2022 | 56.28 | 54.32 | 15,066,461 | -2.47(-4.35%) | ||
Nov 01, 2022 | 57.71 | 59.12 | 56.11 | 56.79 | 6,444,916 | +1.25(+2.25%) |
Oct 31, 2022 | 56.01 | 57.25 | 53.84 | 55.54 | 7,707,448 | +0.99(+1.81%) |
Oct 28, 2022 | 51.75 | 54.67 | 51.32 | 54.55 | 6,374,564 | +2.28(+4.36%) |
Oct 27, 2022 | 52.91 | 53.58 | 51.42 | 52.27 | 4,985,597 | -0.33(-0.63%) |
Oct 26, 2022 | 53.95 | 56.32 | 52.56 | 52.60 | 8,052,174 | -2.74(-4.95%) |
Oct 25, 2022 | 51.00 | 55.45 | 50.88 | 55.34 | 7,737,094 | +4.72(+9.32%) |
Oct 24, 2022 | 49.61 | 51.29 | 47.27 | 50.62 | 9,480,133 | +0.47(+0.94%) |
Oct 21, 2022 | 50.46 | 50.66 | 48.45 | 50.15 | 10,201,781 | -1.73(-3.33%) |
Oct 20, 2022 | 50.85 | 53.57 | 50.72 | 51.88 | 7,507,537 | +0.78(+1.53%) |
Oct 19, 2022 | 53.80 | 54.27 | 50.88 | 51.10 | 10,472,692 | -2.13(-4.00%) |
Oct 18, 2022 | 54.74 | 55.24 | 52.03 | 53.23 | 9,144,871 | +0.67(+1.27%) |
Oct 17, 2022 | 51.48 | 53.60 | 50.69 | 52.56 | 9,553,090 | +3.28(+6.66%) |
Oct 14, 2022 | 53.05 | 53.92 | 49.08 | 49.28 | 8,361,323 | -2.66(-5.12%) |
Oct 13, 2022 | 50.32 | 52.85 | 48.53 | 51.94 | 11,463,251 | -1.12(-2.11%) |
Oct 12, 2022 | 51.88 | 53.14 | 49.70 | 53.06 | 11,031,465 | +1.36(+2.63%) |
Oct 11, 2022 | 53.07 | 53.35 | 50.76 | 51.70 | 7,795,397 | -1.91(-3.56%) |
Oct 10, 2022 | 54.92 | 55.42 | 53.05 | 53.61 | 6,112,505 | -1.47(-2.67%) |
Oct 07, 2022 | 57.80 | 57.97 | 54.80 | 55.08 | 8,564,063 | -4.31(-7.26%) |
Oct 06, 2022 | 60.30 | 62.43 | 58.65 | 59.39 | 7,881,488 | -0.31(-0.52%) |
Oct 05, 2022 | 60.63 | 60.92 | 57.65 | 59.70 | 8,711,202 | -2.70(-4.33%) |
Oct 04, 2022 | 61.05 | 63.30 | 61.00 | 62.40 | 7,390,930 | +2.84(+4.77%) |
Oct 03, 2022 | 57.07 | 59.88 | 55.68 | 59.56 | 9,118,549 | +3.16(+5.60%) |
Sep 30, 2022 | 56.57 | 59.16 | 55.95 | 56.40 | 7,878,383 | -0.38(-0.67%) |
Sep 29, 2022 | 59.54 | 60.00 | 55.17 | 56.78 | 10,533,902 | -4.33(-7.09%) |
Sep 28, 2022 | 59.47 | 61.53 | 59.02 | 61.11 | 7,716,453 | +2.22(+3.77%) |
Sep 27, 2022 | 59.95 | 60.85 | 57.75 | 58.89 | 8,115,199 | +0.71(+1.22%) |
Sep 26, 2022 | 59.88 | 62.17 | 58.17 | 58.18 | 7,156,908 | -1.70(-2.84%) |
Sep 23, 2022 | 60.19 | 62.62 | 58.60 | 59.88 | 10,192,540 | -1.01(-1.66%) |
Sep 22, 2022 | 65.44 | 66.25 | 60.74 | 60.89 | 8,695,010 | -4.73(-7.22%) |
Sep 21, 2022 | 68.58 | 69.79 | 65.53 | 65.62 | 8,639,656 | -2.78(-4.06%) |
Sep 20, 2022 | 71.68 | 73.78 | 68.29 | 68.40 | 8,444,424 | -4.62(-6.33%) |
Sep 19, 2022 | 71.44 | 73.25 | 70.16 | 73.02 | 7,091,125 | +1.67(+2.34%) |
Sep 16, 2022 | 72.06 | 73.48 | 70.70 | 71.35 | 10,274,028 | -2.46(-3.33%) |
Sep 15, 2022 | 67.58 | 74.98 | 67.35 | 73.81 | 18,236,150 | +5.46(+7.99%) |
Sep 14, 2022 | 68.01 | 68.97 | 66.10 | 68.35 | 7,293,523 | +0.30(+0.44%) |
Sep 13, 2022 | 68.80 | 69.09 | 66.88 | 68.05 | 7,718,693 | -3.96(-5.50%) |
Sep 12, 2022 | 72.00 | 73.48 | 71.01 | 72.01 | 6,432,573 | +0.46(+0.64%) |
Sep 09, 2022 | 70.15 | 71.99 | 70.10 | 71.55 | 6,973,261 | +2.28(+3.29%) |
Sep 08, 2022 | 65.01 | 69.33 | 63.86 | 69.27 | 8,516,641 | +3.73(+5.69%) |
Sep 07, 2022 | 63.53 | 65.66 | 62.58 | 65.54 | 7,649,501 | +1.81(+2.84%) |
Sep 06, 2022 | 65.90 | 65.94 | 62.15 | 63.73 | 8,631,895 | -2.26(-3.42%) |
Sep 02, 2022 | 69.00 | 69.05 | 65.10 | 65.99 | 8,113,964 | -2.31(-3.38%) |
Sep 01, 2022 | 67.03 | 68.36 | 64.27 | 68.30 | 8,757,439 | +0.30(+0.44%) |
Aug 31, 2022 | 68.80 | 72.67 | 67.60 | 68.00 | 9,298,556 | +0.99(+1.48%) |
Aug 30, 2022 | 68.57 | 69.75 | 66.36 | 67.01 | 6,495,215 | +0.00(+0.00%) |
Aug 29, 2022 | 67.43 | 69.93 | 66.75 | 67.01 | 5,506,894 | -1.31(-1.92%) |
Aug 26, 2022 | 73.29 | 74.31 | 68.21 | 68.32 | 8,022,470 | -5.11(-6.96%) |
Aug 25, 2022 | 69.90 | 73.47 | 69.20 | 73.43 | 7,348,223 | +4.42(+6.40%) |
Aug 24, 2022 | 69.02 | 70.92 | 68.71 | 69.01 | 6,761,256 | +0.16(+0.23%) |
Aug 23, 2022 | 71.15 | 72.14 | 68.18 | 68.85 | 8,368,155 | -2.14(-3.01%) |
Aug 22, 2022 | 72.40 | 73.25 | 70.39 | 70.99 | 6,812,667 | -3.16(-4.26%) |
Aug 19, 2022 | 76.37 | 77.14 | 73.52 | 74.15 | 8,318,043 | -3.76(-4.83%) |
Aug 18, 2022 | 78.37 | 79.05 | 76.66 | 77.91 | 8,959,249 | -0.51(-0.65%) |
Aug 17, 2022 | 82.37 | 82.91 | 78.13 | 78.42 | 10,904,852 | -5.70(-6.78%) |
Aug 16, 2022 | 83.55 | 86.35 | 80.43 | 84.12 | 9,899,338 | -0.26(-0.31%) |
Aug 15, 2022 | 83.44 | 85.58 | 82.51 | 84.38 | 9,059,225 | +0.57(+0.68%) |
Aug 12, 2022 | 82.68 | 84.58 | 79.91 | 83.81 | 11,120,346 | +3.16(+3.92%) |
Aug 11, 2022 | 82.21 | 89.54 | 80.56 | 80.65 | 15,846,875 | -0.43(-0.53%) |
Aug 10, 2022 | 80.20 | 81.65 | 76.93 | 81.08 | 12,079,898 | +2.98(+3.82%) |
Aug 09, 2022 | 81.64 | 82.75 | 76.58 | 78.10 | 9,900,122 | -5.50(-6.58%) |
Aug 08, 2022 | 80.00 | 86.49 | 79.11 | 83.60 | 12,847,064 | +1.34(+1.63%) |
Aug 05, 2022 | 79.63 | 83.59 | 78.32 | 82.26 | 10,196,856 | +0.98(+1.21%) |
Aug 04, 2022 | 78.87 | 85.06 | 78.75 | 81.28 | 13,238,239 | +2.28(+2.89%) |
Aug 03, 2022 | 75.39 | 80.54 | 73.84 | 79.00 | 15,691,880 | +3.29(+4.35%) |
Aug 02, 2022 | 70.21 | 78.29 | 70.10 | 75.71 | 22,339,038 | +4.02(+5.61%) |
Aug 01, 2022 | 64.82 | 72.84 | 64.00 | 71.69 | 26,498,118 | +6.17(+9.42%) |
Jul 29, 2022 | 66.10 | 66.46 | 62.00 | 65.52 | 46,099,956 | -19.65(-23.07%) |
Jul 28, 2022 | 85.66 | 88.49 | 83.81 | 85.17 | 14,496,579 | -1.75(-2.01%) |
Jul 27, 2022 | 82.95 | 88.03 | 81.72 | 86.92 | 7,969,732 | +7.05(+8.83%) |
Jul 26, 2022 | 82.00 | 82.01 | 77.82 | 79.87 | 10,649,477 | -6.84(-7.89%) |
Jul 25, 2022 | 88.32 | 89.82 | 85.90 | 86.71 | 5,206,901 | -2.13(-2.40%) |
Jul 22, 2022 | 94.96 | 96.38 | 85.93 | 88.84 | 11,309,612 | -8.69(-8.91%) |
Jul 21, 2022 | 95.01 | 97.93 | 94.50 | 97.53 | 6,444,058 | +1.45(+1.51%) |
Jul 20, 2022 | 90.97 | 97.90 | 90.31 | 96.08 | 10,091,432 | +6.21(+6.91%) |
Jul 19, 2022 | 90.05 | 90.39 | 83.07 | 89.87 | 9,174,354 | +1.65(+1.87%) |
Jul 18, 2022 | 88.23 | 92.25 | 87.35 | 88.22 | 7,717,286 | +2.45(+2.86%) |
Jul 15, 2022 | 83.40 | 86.70 | 81.76 | 85.77 | 5,614,340 | +3.43(+4.17%) |
Jul 14, 2022 | 86.40 | 87.00 | 81.65 | 82.34 | 6,364,268 | -4.68(-5.38%) |
Jul 13, 2022 | 84.85 | 89.87 | 84.04 | 87.02 | 5,651,385 | -0.54(-0.62%) |
Jul 12, 2022 | 87.19 | 90.24 | 85.06 | 87.56 | 6,183,280 | +1.70(+1.98%) |
Jul 11, 2022 | 93.21 | 93.33 | 85.43 | 85.86 | 6,325,701 | -8.55(-9.06%) |
Jul 08, 2022 | 90.63 | 97.70 | 90.15 | 94.41 | 7,754,615 | +0.92(+0.98%) |
Jul 07, 2022 | 87.86 | 93.58 | 87.52 | 93.49 | 4,932,074 | +4.96(+5.60%) |
Jul 06, 2022 | 91.70 | 92.92 | 87.10 | 88.53 | 6,305,922 | -3.53(-3.83%) |
Jul 05, 2022 | 82.30 | 92.13 | 79.67 | 92.06 | 9,154,787 | +8.15(+9.71%) |
Jul 01, 2022 | 82.54 | 86.49 | 82.14 | 83.91 | 6,160,263 | +1.77(+2.15%) |
Jun 30, 2022 | 86.26 | 86.58 | 80.63 | 82.14 | 6,708,894 | -4.97(-5.71%) |
Jun 29, 2022 | 88.70 | 89.09 | 85.05 | 87.11 | 5,538,238 | -1.98(-2.22%) |
Jun 28, 2022 | 93.60 | 96.49 | 88.35 | 89.09 | 5,558,130 | -5.66(-5.97%) |
Jun 27, 2022 | 100.00 | 101.42 | 91.83 | 94.75 | 7,529,288 | -4.02(-4.07%) |
Jun 24, 2022 | 96.50 | 100.59 | 95.65 | 98.77 | 9,654,873 | +2.74(+2.85%) |
Jun 23, 2022 | 91.90 | 97.00 | 88.87 | 96.03 | 8,256,772 | +4.84(+5.31%) |
Jun 22, 2022 | 86.50 | 95.07 | 86.50 | 91.19 | 10,764,168 | +2.11(+2.37%) |
Jun 21, 2022 | 84.32 | 90.21 | 84.27 | 89.08 | 8,397,766 | +6.66(+8.08%) |
Jun 17, 2022 | 80.93 | 82.87 | 77.52 | 82.42 | 10,722,279 | +3.84(+4.89%) |
Jun 16, 2022 | 79.22 | 81.94 | 77.23 | 78.58 | 8,077,670 | -4.42(-5.33%) |
Jun 15, 2022 | 74.30 | 84.80 | 74.30 | 83.00 | 14,186,397 | +8.71(+11.72%) |
Jun 14, 2022 | 76.50 | 77.80 | 72.63 | 74.29 | 7,281,094 | +1.04(+1.42%) |
Jun 13, 2022 | 78.74 | 80.27 | 72.83 | 73.25 | 7,519,601 | -9.46(-11.44%) |
Jun 10, 2022 | 88.78 | 92.15 | 82.62 | 82.71 | 8,746,560 | -9.66(-10.46%) |
Jun 09, 2022 | 100.34 | 100.74 | 92.28 | 92.37 | 9,812,900 | -9.51(-9.33%) |
Jun 08, 2022 | 97.89 | 105.85 | 96.36 | 101.88 | 27,735,960 | +8.46(+9.06%) |
Jun 07, 2022 | 87.91 | 93.59 | 85.91 | 93.42 | 4,415,363 | +3.89(+4.34%) |
Jun 06, 2022 | 88.37 | 90.72 | 86.91 | 89.53 | 5,238,426 | +2.25(+2.58%) |
Jun 03, 2022 | 92.55 | 93.72 | 86.78 | 87.28 | 6,503,852 | -8.57(-8.94%) |
Jun 02, 2022 | 90.61 | 98.24 | 89.82 | 95.85 | 5,313,136 | +5.08(+5.60%) |
Jun 01, 2022 | 95.03 | 97.68 | 89.72 | 90.77 | 4,748,837 | -4.13(-4.35%) |
May 31, 2022 | 95.36 | 97.65 | 92.55 | 94.90 | 4,927,464 | -1.57(-1.63%) |
May 27, 2022 | 92.10 | 96.77 | 90.93 | 96.47 | 7,533,530 | +7.93(+8.96%) |
May 26, 2022 | 83.94 | 89.06 | 82.71 | 88.54 | 4,905,600 | +3.75(+4.42%) |
May 25, 2022 | 79.98 | 85.37 | 79.90 | 84.79 | 5,984,292 | +5.63(+7.11%) |
May 24, 2022 | 85.33 | 85.50 | 75.03 | 79.16 | 14,684,199 | -12.61(-13.74%) |
May 23, 2022 | 95.35 | 95.35 | 87.87 | 91.77 | 5,065,561 | -2.43(-2.58%) |
May 20, 2022 | 98.99 | 99.47 | 89.71 | 94.20 | 5,121,970 | -2.67(-2.76%) |
May 19, 2022 | 94.75 | 99.11 | 92.20 | 96.87 | 4,786,499 | +2.03(+2.14%) |
May 18, 2022 | 95.92 | 100.58 | 94.06 | 94.84 | 5,507,493 | -2.82(-2.89%) |
May 17, 2022 | 97.00 | 98.02 | 91.26 | 97.66 | 4,981,429 | +4.40(+4.72%) |
May 16, 2022 | 96.85 | 101.55 | 93.06 | 93.26 | 5,846,233 | -4.58(-4.68%) |
May 13, 2022 | 89.77 | 98.50 | 89.77 | 97.84 | 8,909,795 | +10.34(+11.82%) |
May 12, 2022 | 78.46 | 90.95 | 75.12 | 87.50 | 10,710,926 | +8.78(+11.15%) |
May 11, 2022 | 82.72 | 86.39 | 78.00 | 78.72 | 6,951,393 | -5.15(-6.14%) |
May 10, 2022 | 90.54 | 92.51 | 78.09 | 83.87 | 9,078,709 | -3.90(-4.44%) |
May 09, 2022 | 94.37 | 96.91 | 86.17 | 87.77 | 7,667,404 | -9.06(-9.36%) |
May 06, 2022 | 102.04 | 102.10 | 93.32 | 96.83 | 6,877,115 | -5.64(-5.50%) |
May 05, 2022 | 108.18 | 108.81 | 100.57 | 102.47 | 5,762,720 | -7.54(-6.85%) |
May 04, 2022 | 103.90 | 110.56 | 98.22 | 110.01 | 8,466,807 | +6.06(+5.83%) |
May 03, 2022 | 102.00 | 106.74 | 100.43 | 103.95 | 10,533,181 | +0.82(+0.80%) |