Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.08 | 50.06 | 48.98 | 49.67 | 6,315,245 | -0.03(-0.06%) |
Jun 29, 2023 | 49.11 | 49.94 | 48.87 | 49.70 | 2,791,602 | +0.15(+0.31%) |
Jun 28, 2023 | 50.39 | 50.47 | 49.34 | 49.54 | 4,135,774 | -0.82(-1.62%) |
Jun 27, 2023 | 50.67 | 50.83 | 50.26 | 50.36 | 3,833,115 | -0.27(-0.53%) |
Jun 26, 2023 | 49.78 | 50.64 | 49.49 | 50.63 | 3,745,813 | +0.93(+1.87%) |
Jun 23, 2023 | 51.07 | 51.07 | 49.54 | 49.70 | 6,574,333 | -1.13(-2.23%) |
Jun 22, 2023 | 51.34 | 51.41 | 50.65 | 50.83 | 3,784,071 | -0.28(-0.54%) |
Jun 21, 2023 | 50.83 | 51.27 | 50.05 | 51.10 | 3,466,620 | +0.11(+0.23%) |
Jun 20, 2023 | 51.14 | 51.68 | 50.63 | 50.99 | 5,164,405 | -0.15(-0.30%) |
Jun 16, 2023 | 51.00 | 51.83 | 50.88 | 51.14 | 10,290,165 | +0.44(+0.87%) |
Jun 15, 2023 | 50.71 | 50.89 | 50.29 | 50.70 | 3,996,558 | -2.84(-5.31%) |
May 08, 2023 | 53.57 | 54.27 | 53.20 | 53.54 | 3,972,572 | +0.01(+0.02%) |
May 05, 2023 | 53.48 | 54.21 | 52.47 | 53.53 | 4,368,320 | -0.08(-0.14%) |
May 04, 2023 | 53.15 | 53.85 | 52.61 | 53.61 | 3,876,277 | +0.77(+1.45%) |
May 03, 2023 | 53.02 | 53.78 | 52.72 | 52.84 | 3,674,302 | +0.22(+0.41%) |
May 02, 2023 | 54.11 | 54.23 | 52.25 | 52.62 | 4,262,941 | -1.51(-2.78%) |
May 01, 2023 | 53.98 | 54.63 | 53.84 | 54.13 | 3,903,547 | -0.02(-0.03%) |
Apr 28, 2023 | 54.37 | 54.87 | 53.87 | 54.15 | 3,301,832 | -0.20(-0.37%) |
Apr 27, 2023 | 53.14 | 54.41 | 53.11 | 54.35 | 2,988,830 | +1.17(+2.19%) |
Apr 26, 2023 | 53.92 | 54.19 | 53.14 | 53.18 | 3,356,567 | -1.13(-2.08%) |
Apr 25, 2023 | 54.69 | 54.84 | 54.17 | 54.31 | 3,181,008 | -0.20(-0.37%) |
Apr 24, 2023 | 54.78 | 54.85 | 53.95 | 54.51 | 4,985,600 | -0.18(-0.33%) |
Apr 21, 2023 | 54.66 | 54.86 | 53.98 | 54.69 | 3,401,980 | +0.47(+0.87%) |
Apr 20, 2023 | 54.47 | 54.60 | 53.33 | 54.22 | 6,390,750 | -0.21(-0.38%) |
Apr 19, 2023 | 54.36 | 54.77 | 54.02 | 54.42 | 4,805,750 | +0.07(+0.12%) |
Apr 18, 2023 | 55.57 | 55.57 | 54.25 | 54.36 | 4,346,111 | -1.25(-2.25%) |
Apr 17, 2023 | 55.14 | 55.62 | 54.80 | 55.61 | 4,036,048 | +0.71(+1.29%) |
Apr 14, 2023 | 55.08 | 55.11 | 54.60 | 54.90 | 2,786,728 | -0.41(-0.74%) |
Apr 13, 2023 | 54.66 | 55.49 | 54.10 | 55.31 | 3,057,022 | +0.45(+0.81%) |
Apr 12, 2023 | 55.15 | 55.50 | 54.61 | 54.86 | 2,228,783 | -0.18(-0.33%) |
Apr 11, 2023 | 54.96 | 55.28 | 54.73 | 55.04 | 2,426,582 | +0.11(+0.21%) |
Apr 10, 2023 | 54.50 | 55.03 | 54.13 | 54.93 | 2,892,823 | -0.09(-0.17%) |
Apr 06, 2023 | 54.78 | 55.10 | 54.23 | 55.02 | 3,374,621 | +0.62(+1.13%) |
Apr 05, 2023 | 53.69 | 54.77 | 53.50 | 54.41 | 4,198,769 | +1.04(+1.95%) |
Apr 04, 2023 | 52.84 | 53.46 | 52.46 | 53.36 | 3,145,491 | +0.70(+1.33%) |
Apr 03, 2023 | 53.07 | 53.16 | 52.17 | 52.66 | 3,137,450 | -0.32(-0.61%) |
Mar 31, 2023 | 52.80 | 53.01 | 52.42 | 52.98 | 3,658,139 | +0.21(+0.40%) |
Mar 30, 2023 | 52.98 | 53.15 | 52.56 | 52.78 | 2,980,381 | +0.10(+0.20%) |
Mar 29, 2023 | 52.12 | 52.72 | 52.12 | 52.67 | 3,294,206 | +0.81(+1.57%) |
Mar 28, 2023 | 51.14 | 52.19 | 50.96 | 51.86 | 2,902,764 | +0.56(+1.09%) |
Mar 27, 2023 | 51.34 | 51.71 | 51.14 | 51.30 | 4,177,051 | +0.28(+0.56%) |
Mar 24, 2023 | 49.57 | 51.02 | 49.46 | 51.01 | 3,228,597 | +1.53(+3.08%) |
Mar 23, 2023 | 50.25 | 50.78 | 49.30 | 49.49 | 4,388,647 | -0.94(-1.86%) |
Mar 22, 2023 | 51.06 | 51.61 | 50.42 | 50.43 | 3,943,483 | -0.83(-1.63%) |
Mar 21, 2023 | 52.61 | 52.72 | 50.58 | 51.26 | 5,379,340 | -1.45(-2.75%) |
Mar 20, 2023 | 52.35 | 52.97 | 52.15 | 52.71 | 4,426,885 | +0.21(+0.40%) |
Mar 17, 2023 | 52.90 | 53.01 | 52.08 | 52.50 | 9,910,725 | -0.45(-0.86%) |
Mar 16, 2023 | 52.92 | 53.66 | 52.52 | 52.96 | 4,714,412 | -0.03(-0.05%) |
Mar 15, 2023 | 51.85 | 53.26 | 51.36 | 52.98 | 5,461,245 | +1.14(+2.19%) |
Mar 14, 2023 | 51.91 | 52.33 | 51.15 | 51.85 | 4,199,813 | +0.48(+0.94%) |
Mar 13, 2023 | 50.25 | 52.58 | 50.15 | 51.36 | 5,765,066 | +0.94(+1.86%) |
Mar 10, 2023 | 51.55 | 51.70 | 50.25 | 50.43 | 4,314,722 | -1.00(-1.95%) |
Mar 09, 2023 | 52.06 | 52.57 | 51.34 | 51.43 | 4,464,775 | -0.65(-1.26%) |
Mar 08, 2023 | 51.72 | 52.27 | 51.53 | 52.08 | 3,613,149 | +0.28(+0.55%) |
Mar 07, 2023 | 52.99 | 53.14 | 51.54 | 51.80 | 4,881,306 | -1.24(-2.34%) |
Mar 06, 2023 | 52.94 | 53.25 | 52.78 | 53.04 | 4,939,809 | +0.03(+0.05%) |
Mar 03, 2023 | 52.24 | 53.03 | 51.89 | 53.01 | 6,300,896 | +0.90(+1.73%) |
Mar 02, 2023 | 51.15 | 52.13 | 50.93 | 52.11 | 5,583,087 | +0.87(+1.70%) |
Mar 01, 2023 | 51.80 | 52.42 | 50.90 | 51.24 | 8,129,930 | -0.82(-1.58%) |
Feb 28, 2023 | 52.47 | 52.78 | 51.79 | 52.07 | 6,577,767 | -0.66(-1.26%) |
Feb 27, 2023 | 53.36 | 53.69 | 52.54 | 52.73 | 7,137,136 | -0.63(-1.18%) |
Feb 24, 2023 | 53.39 | 53.53 | 52.65 | 53.36 | 5,251,309 | -0.27(-0.51%) |
Feb 23, 2023 | 53.99 | 54.20 | 53.41 | 53.63 | 4,456,079 | -0.39(-0.73%) |
Feb 22, 2023 | 54.38 | 54.53 | 53.78 | 54.02 | 3,851,810 | -0.37(-0.67%) |
Feb 21, 2023 | 54.70 | 54.95 | 54.14 | 54.39 | 3,918,286 | -0.56(-1.02%) |
Feb 17, 2023 | 54.44 | 55.17 | 53.93 | 54.95 | 4,173,803 | +0.56(+1.03%) |
Feb 16, 2023 | 54.15 | 54.52 | 53.32 | 54.39 | 5,795,446 | -0.14(-0.26%) |
Feb 15, 2023 | 54.14 | 54.70 | 54.03 | 54.53 | 4,551,663 | +0.18(+0.33%) |
Feb 14, 2023 | 54.62 | 54.73 | 53.85 | 54.35 | 5,869,852 | -0.54(-0.99%) |
Feb 13, 2023 | 55.38 | 55.53 | 54.75 | 54.89 | 6,384,658 | -0.84(-1.51%) |
Feb 10, 2023 | 54.36 | 55.95 | 54.12 | 55.74 | 5,365,625 | +1.69(+3.14%) |
Feb 09, 2023 | 55.98 | 56.27 | 54.02 | 54.04 | 8,290,589 | -1.72(-3.09%) |
Feb 08, 2023 | 56.01 | 56.71 | 54.58 | 55.76 | 10,119,873 | -1.90(-3.30%) |
Feb 07, 2023 | 57.40 | 57.87 | 56.93 | 57.66 | 4,745,344 | -0.13(-0.23%) |
Feb 06, 2023 | 56.33 | 57.89 | 56.17 | 57.80 | 4,511,729 | +1.39(+2.47%) |
Feb 03, 2023 | 57.82 | 57.85 | 55.31 | 56.40 | 8,420,480 | -1.64(-2.82%) |
Feb 02, 2023 | 59.27 | 59.48 | 57.98 | 58.04 | 6,914,358 | -1.03(-1.74%) |
Feb 01, 2023 | 59.12 | 59.47 | 58.26 | 59.07 | 5,589,598 | -0.51(-0.85%) |
Jan 31, 2023 | 59.03 | 59.61 | 58.39 | 59.57 | 8,752,345 | +0.89(+1.52%) |
Jan 30, 2023 | 58.31 | 59.15 | 58.24 | 58.68 | 4,059,056 | +0.22(+0.38%) |
Jan 27, 2023 | 58.42 | 58.95 | 58.32 | 58.46 | 2,537,614 | -0.12(-0.21%) |
Jan 26, 2023 | 58.21 | 58.76 | 58.07 | 58.58 | 2,903,459 | +0.24(+0.42%) |
Jan 25, 2023 | 58.24 | 58.51 | 57.83 | 58.34 | 3,330,799 | -0.15(-0.26%) |
Jan 24, 2023 | 59.08 | 59.53 | 58.26 | 58.49 | 5,232,172 | -0.46(-0.78%) |
Jan 23, 2023 | 58.30 | 59.48 | 58.13 | 58.95 | 4,389,623 | +0.51(+0.88%) |
Jan 20, 2023 | 58.00 | 58.45 | 57.57 | 58.43 | 4,430,271 | +0.38(+0.66%) |
Jan 19, 2023 | 57.88 | 58.42 | 57.42 | 58.05 | 4,003,747 | +0.19(+0.32%) |
Jan 18, 2023 | 58.55 | 58.82 | 57.66 | 57.86 | 4,982,013 | -0.66(-1.14%) |
Jan 17, 2023 | 58.81 | 59.15 | 58.23 | 58.53 | 5,461,723 | -0.37(-0.64%) |
Jan 13, 2023 | 58.57 | 59.04 | 58.15 | 58.90 | 3,826,052 | +0.01(+0.02%) |
Jan 12, 2023 | 58.58 | 59.52 | 58.26 | 58.89 | 3,968,674 | +0.50(+0.85%) |
Jan 11, 2023 | 57.97 | 58.53 | 57.77 | 58.39 | 5,959,626 | +0.51(+0.89%) |
Jan 10, 2023 | 57.51 | 58.00 | 57.30 | 57.88 | 6,692,042 | +0.22(+0.39%) |
Jan 09, 2023 | 57.61 | 58.50 | 57.52 | 57.66 | 7,073,986 | -0.26(-0.45%) |
Jan 06, 2023 | 58.12 | 58.37 | 57.32 | 57.92 | 8,033,314 | +0.38(+0.67%) |
Jan 05, 2023 | 58.71 | 58.98 | 57.42 | 57.53 | 6,089,717 | -1.64(-2.77%) |
Jan 04, 2023 | 58.98 | 59.86 | 58.87 | 59.17 | 7,495,578 | +0.22(+0.38%) |
Jan 03, 2023 | 57.40 | 59.06 | 57.24 | 58.95 | 6,651,119 | +1.54(+2.69%) |
Dec 30, 2022 | 57.80 | 57.93 | 56.62 | 57.40 | 3,796,084 | -0.30(-0.52%) |
Dec 29, 2022 | 57.83 | 58.15 | 57.49 | 57.70 | 3,333,971 | +0.17(+0.29%) |
Dec 28, 2022 | 58.01 | 58.25 | 57.40 | 57.53 | 3,064,472 | -0.30(-0.52%) |
Dec 27, 2022 | 56.91 | 57.96 | 56.66 | 57.83 | 3,157,319 | +0.93(+1.63%) |
Dec 23, 2022 | 56.48 | 56.91 | 56.21 | 56.91 | 3,050,205 | +0.28(+0.50%) |
Dec 22, 2022 | 56.07 | 56.64 | 55.49 | 56.63 | 4,454,239 | +0.41(+0.73%) |
Dec 21, 2022 | 56.04 | 56.54 | 55.80 | 56.21 | 4,232,953 | +0.44(+0.79%) |
Dec 20, 2022 | 55.31 | 56.09 | 55.17 | 55.77 | 5,894,923 | +0.31(+0.56%) |
Dec 19, 2022 | 54.94 | 56.34 | 54.79 | 55.46 | 7,573,607 | +0.59(+1.07%) |
Dec 16, 2022 | 54.95 | 55.16 | 53.53 | 54.87 | 17,258,340 | -0.21(-0.37%) |
Dec 15, 2022 | 55.34 | 55.80 | 54.69 | 55.08 | 7,452,939 | -0.40(-0.73%) |
Dec 14, 2022 | 56.34 | 59.03 | 55.00 | 55.48 | 8,402,215 | -0.66(-1.18%) |
Dec 13, 2022 | 56.83 | 57.08 | 55.29 | 56.15 | 7,134,939 | +0.00(+0.00%) |
Dec 12, 2022 | 54.72 | 56.19 | 53.57 | 56.15 | 7,477,944 | +1.59(+2.92%) |
Dec 09, 2022 | 54.46 | 54.85 | 54.19 | 54.56 | 8,503,752 | -0.01(-0.02%) |
Dec 08, 2022 | 54.34 | 54.77 | 53.77 | 54.57 | 5,998,197 | +0.27(+0.50%) |
Dec 07, 2022 | 54.02 | 54.74 | 53.96 | 54.29 | 6,778,850 | -0.23(-0.43%) |
Dec 06, 2022 | 55.46 | 55.76 | 53.73 | 54.53 | 10,360,833 | -0.95(-1.72%) |
Dec 05, 2022 | 56.17 | 56.32 | 55.09 | 55.48 | 5,926,889 | -1.12(-1.98%) |
Dec 02, 2022 | 56.09 | 56.86 | 55.94 | 56.61 | 4,743,911 | +0.09(+0.17%) |
Dec 01, 2022 | 56.93 | 57.28 | 56.10 | 56.51 | 6,874,180 | -0.07(-0.12%) |
Nov 30, 2022 | 55.17 | 56.72 | 54.77 | 56.58 | 9,996,414 | +1.24(+2.24%) |
Nov 29, 2022 | 55.79 | 55.79 | 55.03 | 55.34 | 4,206,849 | -0.79(-1.40%) |
Nov 28, 2022 | 56.57 | 57.12 | 55.96 | 56.13 | 6,986,816 | -0.84(-1.48%) |
Nov 25, 2022 | 56.84 | 57.38 | 56.71 | 56.97 | 1,838,334 | +0.46(+0.82%) |
Nov 23, 2022 | 55.62 | 56.61 | 55.58 | 56.51 | 3,897,795 | +0.72(+1.29%) |
Nov 22, 2022 | 55.36 | 56.02 | 55.23 | 55.78 | 3,864,804 | +0.66(+1.19%) |
Nov 21, 2022 | 54.67 | 55.53 | 54.66 | 55.13 | 5,521,393 | +0.35(+0.64%) |
Nov 18, 2022 | 54.44 | 54.84 | 54.16 | 54.78 | 7,958,358 | +0.73(+1.35%) |
Nov 17, 2022 | 54.35 | 54.88 | 53.86 | 54.04 | 3,954,640 | -1.15(-2.08%) |
Nov 16, 2022 | 54.44 | 55.32 | 54.44 | 55.19 | 4,491,828 | +0.68(+1.24%) |
Nov 15, 2022 | 54.39 | 55.17 | 54.00 | 54.52 | 6,022,688 | +0.85(+1.59%) |
Nov 14, 2022 | 57.19 | 57.33 | 53.66 | 53.66 | 17,239,160 | -3.43(-6.00%) |
Nov 11, 2022 | 57.68 | 57.68 | 56.45 | 57.09 | 6,064,593 | -0.66(-1.14%) |
Nov 10, 2022 | 57.12 | 58.07 | 56.18 | 57.75 | 9,269,857 | +1.81(+3.23%) |
Nov 09, 2022 | 56.31 | 56.94 | 55.46 | 55.94 | 12,026,924 | -2.04(-3.51%) |
Nov 08, 2022 | 58.60 | 58.72 | 57.65 | 57.98 | 8,715,681 | -0.30(-0.51%) |
Nov 07, 2022 | 60.24 | 60.40 | 55.25 | 58.28 | 22,211,512 | -3.88(-6.24%) |
Nov 04, 2022 | 62.34 | 63.35 | 61.42 | 62.15 | 8,230,994 | -1.94(-3.03%) |
Nov 03, 2022 | 63.36 | 64.62 | 63.20 | 64.10 | 4,072,206 | +0.18(+0.28%) |
Nov 02, 2022 | 64.33 | 63.91 | 63.92 | 3,384,917 | -0.63(-0.98%) | |
Nov 01, 2022 | 64.83 | 65.11 | 64.31 | 64.55 | 4,083,080 | -0.23(-0.36%) |
Oct 31, 2022 | 65.44 | 65.55 | 64.16 | 64.78 | 7,898,245 | +0.52(+0.81%) |
Oct 28, 2022 | 62.65 | 64.39 | 62.26 | 64.27 | 3,310,847 | +1.89(+3.03%) |
Oct 27, 2022 | 62.51 | 63.02 | 62.09 | 62.38 | 2,983,187 | +0.23(+0.37%) |
Oct 26, 2022 | 62.41 | 62.72 | 61.57 | 62.15 | 4,540,363 | +0.19(+0.30%) |
Oct 25, 2022 | 61.25 | 62.25 | 60.99 | 61.96 | 4,437,607 | +0.84(+1.38%) |
Oct 24, 2022 | 61.11 | 61.74 | 60.52 | 61.12 | 6,315,302 | +0.44(+0.73%) |
Oct 21, 2022 | 59.56 | 61.00 | 59.23 | 60.67 | 3,895,724 | +1.04(+1.74%) |
Oct 20, 2022 | 60.21 | 60.75 | 59.36 | 59.64 | 3,564,167 | -1.19(-1.95%) |
Oct 19, 2022 | 60.83 | 61.33 | 60.24 | 60.82 | 2,609,285 | -0.79(-1.28%) |
Oct 18, 2022 | 61.62 | 62.09 | 61.31 | 61.61 | 3,137,143 | +1.17(+1.93%) |
Oct 17, 2022 | 60.33 | 61.21 | 59.91 | 60.44 | 4,667,570 | +0.90(+1.51%) |
Oct 14, 2022 | 60.72 | 61.04 | 59.21 | 59.54 | 4,944,273 | -0.68(-1.12%) |
Oct 13, 2022 | 57.39 | 60.56 | 57.13 | 60.22 | 6,724,051 | +2.20(+3.80%) |
Oct 12, 2022 | 59.91 | 60.03 | 57.89 | 58.02 | 6,888,512 | -2.01(-3.35%) |
Oct 11, 2022 | 59.40 | 60.74 | 59.16 | 60.03 | 4,488,598 | +0.31(+0.51%) |
Oct 10, 2022 | 59.63 | 60.53 | 59.41 | 59.72 | 4,199,498 | +0.10(+0.17%) |
Oct 07, 2022 | 60.96 | 61.27 | 59.29 | 59.62 | 5,067,283 | -1.45(-2.38%) |
Oct 06, 2022 | 63.48 | 63.48 | 60.94 | 61.07 | 7,979,597 | -2.82(-4.42%) |
Oct 05, 2022 | 65.39 | 65.40 | 63.36 | 63.90 | 5,305,751 | -2.31(-3.48%) |
Oct 04, 2022 | 65.85 | 66.67 | 65.47 | 66.20 | 6,506,624 | +0.38(+0.58%) |
Oct 03, 2022 | 65.39 | 66.59 | 64.68 | 65.82 | 6,918,049 | +1.83(+2.87%) |
Sep 30, 2022 | 66.16 | 66.28 | 63.90 | 63.99 | 6,402,038 | -1.81(-2.74%) |
Sep 29, 2022 | 69.04 | 69.13 | 65.68 | 65.79 | 5,625,000 | -3.52(-5.08%) |
Sep 28, 2022 | 69.30 | 69.68 | 68.42 | 69.31 | 3,193,105 | +0.77(+1.12%) |
Sep 27, 2022 | 70.56 | 70.58 | 68.49 | 68.54 | 4,123,298 | -1.68(-2.39%) |
Sep 26, 2022 | 71.54 | 71.77 | 69.60 | 70.22 | 3,469,786 | -1.77(-2.46%) |
Sep 23, 2022 | 71.94 | 72.07 | 71.06 | 71.99 | 3,773,183 | -0.64(-0.88%) |
Sep 22, 2022 | 72.80 | 72.87 | 72.23 | 72.63 | 3,202,154 | -0.45(-0.62%) |
Sep 21, 2022 | 74.44 | 75.28 | 73.05 | 73.08 | 3,905,038 | -1.02(-1.37%) |
Sep 20, 2022 | 74.68 | 74.75 | 73.55 | 74.10 | 3,045,124 | -1.06(-1.42%) |
Sep 19, 2022 | 74.58 | 75.26 | 74.15 | 75.16 | 2,720,127 | +0.33(+0.45%) |
Sep 16, 2022 | 74.87 | 75.56 | 74.66 | 74.83 | 15,263,296 | -0.09(-0.12%) |
Sep 15, 2022 | 76.38 | 76.38 | 74.79 | 74.92 | 5,314,929 | -1.41(-1.84%) |
Sep 14, 2022 | 76.15 | 77.08 | 76.04 | 76.33 | 5,820,835 | +0.19(+0.24%) |
Sep 13, 2022 | 77.29 | 77.76 | 75.86 | 76.14 | 3,296,051 | -1.81(-2.33%) |
Sep 12, 2022 | 77.29 | 78.19 | 77.18 | 77.96 | 3,996,719 | +0.96(+1.25%) |
Sep 09, 2022 | 76.85 | 77.66 | 76.43 | 77.00 | 2,803,763 | +0.36(+0.47%) |
Sep 08, 2022 | 77.11 | 77.50 | 76.50 | 76.64 | 3,101,309 | -0.57(-0.74%) |
Sep 07, 2022 | 75.92 | 77.37 | 75.83 | 77.21 | 3,719,363 | +1.75(+2.32%) |
Sep 06, 2022 | 76.14 | 76.53 | 75.27 | 75.46 | 4,763,173 | -0.31(-0.40%) |
Sep 02, 2022 | 76.33 | 77.05 | 75.56 | 75.77 | 2,897,561 | -0.49(-0.64%) |
Sep 01, 2022 | 75.10 | 76.40 | 74.99 | 76.26 | 2,201,612 | +1.14(+1.51%) |
Aug 31, 2022 | 75.63 | 76.24 | 75.09 | 75.12 | 3,681,587 | -0.50(-0.66%) |
Aug 30, 2022 | 76.56 | 76.74 | 75.39 | 75.62 | 3,031,244 | -1.17(-1.52%) |
Aug 29, 2022 | 75.98 | 77.29 | 75.52 | 76.78 | 2,031,491 | +0.49(+0.64%) |
Aug 26, 2022 | 77.49 | 77.64 | 76.29 | 76.30 | 3,036,118 | -1.12(-1.45%) |
Aug 25, 2022 | 77.52 | 77.55 | 76.86 | 77.42 | 2,800,094 | -0.01(-0.01%) |
Aug 24, 2022 | 77.17 | 77.63 | 76.85 | 77.42 | 3,113,204 | +0.35(+0.45%) |
Aug 23, 2022 | 77.75 | 77.75 | 76.61 | 77.08 | 2,180,263 | -0.59(-0.76%) |
Aug 22, 2022 | 78.38 | 78.64 | 77.34 | 77.66 | 2,274,407 | -0.96(-1.23%) |
Aug 19, 2022 | 78.87 | 79.23 | 78.32 | 78.63 | 2,074,481 | -0.03(-0.04%) |
Aug 18, 2022 | 78.77 | 79.04 | 78.26 | 78.66 | 1,827,667 | +0.03(+0.04%) |
Aug 17, 2022 | 78.33 | 79.08 | 78.06 | 78.63 | 2,313,156 | +0.16(+0.20%) |
Aug 16, 2022 | 77.80 | 78.78 | 77.57 | 78.47 | 3,980,423 | +0.73(+0.95%) |
Aug 15, 2022 | 76.22 | 77.90 | 75.92 | 77.74 | 4,856,688 | +1.67(+2.20%) |
Aug 12, 2022 | 75.47 | 76.09 | 75.43 | 76.07 | 2,009,388 | +0.98(+1.31%) |
Aug 11, 2022 | 75.30 | 75.85 | 74.79 | 75.08 | 2,935,586 | -0.35(-0.46%) |
Aug 10, 2022 | 75.99 | 76.02 | 74.63 | 75.43 | 3,004,316 | -0.22(-0.29%) |
Aug 09, 2022 | 75.07 | 76.09 | 75.02 | 75.65 | 2,621,297 | +0.91(+1.22%) |
Aug 08, 2022 | 76.21 | 76.65 | 74.62 | 74.74 | 3,684,449 | -1.08(-1.43%) |
Aug 05, 2022 | 76.00 | 76.29 | 74.86 | 75.83 | 2,754,725 | -0.29(-0.39%) |
Aug 04, 2022 | 76.59 | 77.00 | 76.02 | 76.12 | 3,241,797 | -0.28(-0.37%) |
Aug 03, 2022 | 75.34 | 76.62 | 74.39 | 76.41 | 2,901,418 | +0.96(+1.27%) |
Aug 02, 2022 | 76.03 | 76.59 | 75.40 | 75.45 | 2,887,530 | -0.35(-0.46%) |
Aug 01, 2022 | 75.18 | 75.88 | 74.49 | 75.80 | 3,437,191 | +0.51(+0.68%) |
Jul 29, 2022 | 74.50 | 75.56 | 74.27 | 75.28 | 3,778,594 | +0.61(+0.81%) |
Jul 28, 2022 | 73.37 | 74.81 | 73.00 | 74.68 | 3,102,431 | +1.95(+2.68%) |
Jul 27, 2022 | 72.42 | 72.86 | 72.11 | 72.73 | 2,359,360 | -0.05(-0.06%) |
Jul 26, 2022 | 71.98 | 72.85 | 71.63 | 72.78 | 1,958,545 | +0.60(+0.83%) |
Jul 25, 2022 | 70.90 | 72.19 | 70.76 | 72.18 | 2,936,907 | +1.15(+1.62%) |
Jul 22, 2022 | 70.13 | 71.08 | 69.97 | 71.03 | 2,249,284 | +1.28(+1.83%) |
Jul 21, 2022 | 69.55 | 69.93 | 69.12 | 69.76 | 3,552,120 | +0.17(+0.25%) |
Jul 20, 2022 | 71.46 | 71.48 | 69.55 | 69.58 | 5,376,479 | -1.85(-2.58%) |
Jul 19, 2022 | 71.95 | 72.27 | 71.37 | 71.43 | 3,140,742 | -0.21(-0.29%) |
Jul 18, 2022 | 72.38 | 72.68 | 71.60 | 71.64 | 3,410,814 | -1.09(-1.50%) |
Jul 15, 2022 | 72.94 | 72.99 | 71.66 | 72.73 | 3,104,956 | +0.39(+0.55%) |
Jul 14, 2022 | 71.01 | 72.46 | 70.87 | 72.34 | 2,299,617 | +0.10(+0.14%) |
Jul 13, 2022 | 72.26 | 73.14 | 72.01 | 72.24 | 2,949,858 | -0.54(-0.74%) |
Jul 12, 2022 | 72.85 | 73.71 | 72.14 | 72.78 | 2,790,414 | -0.49(-0.66%) |
Jul 11, 2022 | 72.72 | 73.61 | 72.46 | 73.26 | 1,781,696 | +0.37(+0.50%) |
Jul 08, 2022 | 73.25 | 73.39 | 72.64 | 72.90 | 3,457,227 | -0.40(-0.55%) |
Jul 07, 2022 | 73.60 | 74.03 | 73.22 | 73.30 | 2,857,262 | -0.19(-0.26%) |
Jul 06, 2022 | 73.26 | 74.38 | 72.76 | 73.49 | 3,656,008 | +0.55(+0.76%) |
Jul 05, 2022 | 74.50 | 74.73 | 71.66 | 72.94 | 5,398,534 | -1.66(-2.23%) |