Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.96 | 62.63 | 61.86 | 62.53 | 9,611,723 | +1.04(+1.69%) |
Jul 28, 2023 | 61.51 | 61.59 | 60.72 | 61.49 | 6,274,289 | +0.23(+0.37%) |
Jul 27, 2023 | 62.75 | 62.80 | 60.98 | 61.26 | 7,875,467 | -0.99(-1.59%) |
Jul 26, 2023 | 62.02 | 62.56 | 61.86 | 62.25 | 6,925,645 | -0.55(-0.88%) |
Jul 25, 2023 | 61.76 | 63.36 | 61.40 | 62.81 | 10,468,404 | +1.08(+1.75%) |
Jul 24, 2023 | 60.63 | 62.44 | 60.48 | 61.73 | 11,985,480 | +1.57(+2.60%) |
Jul 21, 2023 | 60.01 | 60.37 | 59.63 | 60.16 | 6,552,306 | +0.28(+0.46%) |
Jul 20, 2023 | 60.02 | 60.32 | 59.56 | 59.89 | 5,766,214 | +0.30(+0.50%) |
Jul 19, 2023 | 59.73 | 60.16 | 59.38 | 59.59 | 7,636,474 | +0.08(+0.13%) |
Jul 18, 2023 | 58.54 | 60.30 | 58.54 | 59.51 | 11,020,065 | +0.78(+1.33%) |
Jul 17, 2023 | 58.54 | 58.95 | 58.41 | 58.73 | 6,667,018 | -0.09(-0.15%) |
Jul 14, 2023 | 60.52 | 60.61 | 58.68 | 58.82 | 9,940,465 | -2.04(-3.35%) |
Jul 13, 2023 | 60.96 | 61.32 | 60.47 | 60.86 | 9,886,222 | +0.12(+0.20%) |
Jul 12, 2023 | 60.60 | 61.29 | 60.46 | 60.74 | 11,688,349 | +0.76(+1.27%) |
Jul 11, 2023 | 58.37 | 60.26 | 58.28 | 59.97 | 14,767,870 | +1.83(+3.15%) |
Jul 10, 2023 | 57.96 | 58.58 | 57.75 | 58.14 | 8,274,869 | +0.09(+0.15%) |
Jul 07, 2023 | 56.93 | 58.66 | 56.86 | 58.05 | 11,378,123 | +0.99(+1.74%) |
Jul 06, 2023 | 57.72 | 58.23 | 56.63 | 57.06 | 9,863,961 | -1.27(-2.17%) |
Jul 05, 2023 | 58.93 | 59.01 | 58.09 | 58.33 | 8,089,893 | -0.32(-0.54%) |
Jul 03, 2023 | 58.39 | 58.89 | 58.10 | 58.65 | 4,584,820 | +0.41(+0.70%) |
Jun 30, 2023 | 58.44 | 58.88 | 58.15 | 58.24 | 11,741,080 | +0.28(+0.48%) |
Jun 29, 2023 | 57.65 | 57.97 | 57.12 | 57.96 | 11,078,821 | +1.05(+1.84%) |
Jun 28, 2023 | 56.69 | 57.34 | 56.23 | 56.91 | 8,948,752 | +0.33(+0.58%) |
Jun 27, 2023 | 56.71 | 57.11 | 56.36 | 56.59 | 9,095,469 | -0.12(-0.21%) |
Jun 26, 2023 | 55.62 | 57.00 | 55.57 | 56.71 | 11,275,547 | +1.17(+2.10%) |
Jun 23, 2023 | 55.49 | 55.77 | 55.36 | 55.54 | 21,892,206 | -0.45(-0.80%) |
Jun 22, 2023 | 56.38 | 56.58 | 55.97 | 55.98 | 10,408,736 | -0.94(-1.65%) |
Jun 21, 2023 | 56.49 | 57.29 | 56.44 | 56.92 | 9,092,859 | +0.24(+0.42%) |
Jun 20, 2023 | 57.60 | 57.60 | 56.33 | 56.69 | 12,699,455 | -0.91(-1.58%) |
Jun 16, 2023 | 58.14 | 58.24 | 57.42 | 57.60 | 13,873,316 | -0.27(-0.46%) |
Jun 15, 2023 | 57.93 | 58.46 | 57.78 | 57.86 | 10,796,925 | -0.05(-0.09%) |
Jun 14, 2023 | 58.79 | 59.17 | 57.52 | 57.91 | 11,388,960 | -0.30(-0.51%) |
Jun 13, 2023 | 59.02 | 59.54 | 58.20 | 58.21 | 11,609,231 | -0.42(-0.71%) |
Jun 12, 2023 | 58.10 | 58.85 | 58.02 | 58.63 | 8,399,213 | -0.13(-0.22%) |
Jun 09, 2023 | 59.17 | 59.50 | 58.54 | 58.76 | 7,475,457 | -0.39(-0.65%) |
Jun 08, 2023 | 59.27 | 59.57 | 57.96 | 59.14 | 11,118,608 | -0.15(-0.25%) |
Jun 07, 2023 | 58.98 | 59.94 | 58.95 | 59.29 | 9,165,306 | +0.59(+1.01%) |
Jun 06, 2023 | 57.94 | 58.84 | 57.76 | 58.70 | 8,718,294 | +0.04(+0.07%) |
Jun 05, 2023 | 60.02 | 60.16 | 58.65 | 58.66 | 10,659,385 | -0.29(-0.49%) |
Jun 02, 2023 | 58.28 | 59.24 | 57.98 | 58.95 | 14,656,014 | +1.55(+2.70%) |
Jun 01, 2023 | 56.97 | 58.31 | 56.81 | 57.40 | 10,311,602 | +0.45(+0.80%) |
May 31, 2023 | 57.62 | 57.78 | 56.80 | 56.94 | 15,455,254 | -0.92(-1.59%) |
May 30, 2023 | 57.39 | 58.07 | 57.18 | 57.86 | 12,667,443 | -0.35(-0.59%) |
May 26, 2023 | 58.38 | 58.49 | 57.83 | 58.20 | 10,071,665 | +0.13(+0.22%) |
May 25, 2023 | 57.88 | 58.36 | 57.54 | 58.08 | 10,493,643 | -0.57(-0.98%) |
May 24, 2023 | 59.42 | 59.60 | 58.38 | 58.65 | 10,798,106 | -0.29(-0.49%) |
May 23, 2023 | 58.91 | 59.56 | 58.51 | 58.94 | 9,758,006 | +0.63(+1.08%) |
May 22, 2023 | 58.36 | 58.79 | 57.98 | 58.30 | 9,556,719 | -0.09(-0.15%) |
May 19, 2023 | 58.32 | 59.48 | 58.23 | 58.39 | 16,218,932 | +0.87(+1.51%) |
May 18, 2023 | 58.09 | 58.12 | 57.05 | 57.52 | 11,413,053 | -0.66(-1.14%) |
May 17, 2023 | 57.97 | 58.43 | 57.45 | 58.19 | 9,667,855 | +0.77(+1.34%) |
May 16, 2023 | 58.04 | 58.14 | 57.29 | 57.41 | 10,635,873 | -0.38(-0.65%) |
May 15, 2023 | 57.67 | 58.15 | 57.43 | 57.79 | 9,245,153 | +0.42(+0.74%) |
May 12, 2023 | 57.36 | 57.66 | 57.02 | 57.37 | 9,583,241 | +0.16(+0.28%) |
May 11, 2023 | 55.70 | 57.28 | 55.61 | 57.21 | 14,353,535 | +1.07(+1.90%) |
May 10, 2023 | 57.54 | 58.16 | 55.77 | 56.14 | 21,644,272 | -2.08(-3.58%) |
May 09, 2023 | 57.92 | 58.91 | 57.85 | 58.22 | 13,508,038 | +0.00(+0.00%) |
May 08, 2023 | 59.86 | 60.39 | 58.20 | 58.22 | 17,844,828 | -1.71(-2.85%) |
May 05, 2023 | 59.37 | 60.32 | 59.00 | 59.93 | 11,418,424 | +1.97(+3.39%) |
May 04, 2023 | 58.30 | 59.09 | 57.55 | 57.97 | 11,339,151 | -0.27(-0.46%) |
May 03, 2023 | 58.51 | 59.35 | 58.20 | 58.23 | 11,775,467 | -1.06(-1.78%) |
May 02, 2023 | 59.79 | 59.79 | 58.34 | 59.29 | 12,587,368 | -1.12(-1.85%) |
May 01, 2023 | 60.22 | 61.10 | 60.00 | 60.41 | 7,537,142 | -0.36(-0.59%) |
Apr 28, 2023 | 59.94 | 61.39 | 59.60 | 60.76 | 10,087,571 | +0.94(+1.57%) |
Apr 27, 2023 | 59.55 | 60.06 | 59.22 | 59.82 | 8,287,335 | +0.32(+0.53%) |
Apr 26, 2023 | 60.56 | 60.57 | 59.17 | 59.51 | 8,631,941 | -1.06(-1.74%) |
Apr 25, 2023 | 61.10 | 61.25 | 59.86 | 60.56 | 9,830,157 | -1.41(-2.28%) |
Apr 24, 2023 | 61.10 | 62.28 | 61.00 | 61.98 | 7,652,478 | +0.88(+1.44%) |
Apr 21, 2023 | 61.37 | 61.65 | 60.67 | 61.10 | 7,924,385 | -0.16(-0.26%) |
Apr 20, 2023 | 60.78 | 61.49 | 60.73 | 61.26 | 7,863,023 | -0.43(-0.70%) |
Apr 19, 2023 | 61.23 | 61.81 | 60.62 | 61.69 | 7,836,380 | -0.52(-0.84%) |
Apr 18, 2023 | 62.00 | 62.37 | 61.47 | 62.21 | 8,031,143 | +0.06(+0.10%) |
Apr 17, 2023 | 63.58 | 63.61 | 62.07 | 62.16 | 8,619,686 | -1.52(-2.39%) |
Apr 14, 2023 | 63.93 | 64.18 | 63.24 | 63.68 | 6,848,803 | -0.29(-0.45%) |
Apr 13, 2023 | 63.94 | 64.37 | 63.71 | 63.96 | 7,784,414 | -0.07(-0.11%) |
Apr 12, 2023 | 63.99 | 64.40 | 63.45 | 64.03 | 9,298,869 | +0.46(+0.73%) |
Apr 11, 2023 | 63.59 | 64.08 | 63.11 | 63.57 | 9,088,308 | +0.28(+0.44%) |
Apr 10, 2023 | 62.41 | 63.66 | 62.38 | 63.29 | 11,671,893 | +1.04(+1.67%) |
Apr 06, 2023 | 63.25 | 63.34 | 62.18 | 62.25 | 10,613,299 | -1.51(-2.37%) |
Apr 05, 2023 | 63.57 | 64.37 | 62.79 | 63.76 | 12,200,902 | -0.26(-0.40%) |
Apr 04, 2023 | 65.01 | 65.06 | 63.11 | 64.02 | 16,367,359 | -0.35(-0.54%) |
Apr 03, 2023 | 64.92 | 65.64 | 63.88 | 64.37 | 24,777,400 | +2.72(+4.40%) |
Mar 31, 2023 | 61.61 | 62.19 | 61.38 | 61.65 | 9,740,329 | +0.11(+0.18%) |
Mar 30, 2023 | 61.96 | 62.05 | 60.94 | 61.54 | 8,414,050 | +0.23(+0.37%) |
Mar 29, 2023 | 61.91 | 62.16 | 60.93 | 61.32 | 13,262,304 | -0.12(-0.19%) |
Mar 28, 2023 | 59.89 | 61.57 | 59.80 | 61.43 | 22,056,258 | +2.53(+4.29%) |
Mar 27, 2023 | 57.97 | 59.11 | 57.31 | 58.91 | 14,532,088 | +1.45(+2.53%) |
Mar 24, 2023 | 57.16 | 57.87 | 56.32 | 57.45 | 13,785,179 | -0.30(-0.51%) |
Mar 23, 2023 | 58.31 | 58.82 | 56.97 | 57.75 | 15,245,985 | -0.20(-0.34%) |
Mar 22, 2023 | 59.54 | 59.67 | 57.88 | 57.95 | 14,097,774 | -1.54(-2.59%) |
Mar 21, 2023 | 59.18 | 59.99 | 58.76 | 59.49 | 17,170,942 | +1.24(+2.14%) |
Mar 20, 2023 | 57.78 | 58.79 | 57.50 | 58.24 | 14,760,583 | +0.49(+0.86%) |
Mar 17, 2023 | 58.24 | 58.77 | 57.19 | 57.75 | 21,270,970 | -0.55(-0.95%) |
Mar 16, 2023 | 55.89 | 58.34 | 55.22 | 58.30 | 23,027,040 | +2.21(+3.94%) |
Mar 15, 2023 | 57.42 | 57.62 | 54.82 | 56.09 | 31,094,414 | -3.35(-5.63%) |
Mar 14, 2023 | 58.71 | 60.86 | 58.28 | 59.44 | 17,031,884 | +1.03(+1.76%) |
Mar 13, 2023 | 57.63 | 59.39 | 56.57 | 58.41 | 19,814,528 | -0.70(-1.19%) |
Mar 10, 2023 | 59.58 | 60.31 | 58.69 | 59.11 | 14,901,664 | -0.69(-1.16%) |
Mar 09, 2023 | 61.41 | 62.41 | 59.62 | 59.80 | 13,482,764 | -1.39(-2.28%) |
Mar 08, 2023 | 61.05 | 62.60 | 60.11 | 61.20 | 23,276,678 | +1.28(+2.14%) |
Mar 07, 2023 | 60.37 | 60.69 | 59.57 | 59.92 | 12,682,941 | -0.82(-1.35%) |
Mar 06, 2023 | 60.12 | 61.02 | 59.92 | 60.73 | 13,084,689 | +0.42(+0.70%) |
Mar 03, 2023 | 58.57 | 60.75 | 58.40 | 60.31 | 17,355,106 | +0.96(+1.63%) |
Mar 02, 2023 | 58.49 | 59.61 | 58.34 | 59.35 | 14,074,666 | +0.55(+0.94%) |
Mar 01, 2023 | 57.61 | 59.17 | 57.50 | 58.79 | 14,617,045 | +1.13(+1.96%) |
Feb 28, 2023 | 58.81 | 59.63 | 57.60 | 57.66 | 34,881,220 | -0.39(-0.68%) |
Feb 27, 2023 | 58.36 | 58.74 | 57.48 | 58.06 | 18,165,302 | -0.02(-0.03%) |
Feb 24, 2023 | 57.85 | 58.36 | 57.12 | 58.08 | 13,320,603 | -0.24(-0.41%) |
Feb 23, 2023 | 58.64 | 58.95 | 57.65 | 58.31 | 12,912,157 | +0.79(+1.37%) |
Feb 22, 2023 | 58.33 | 58.97 | 57.07 | 57.52 | 17,450,810 | -1.38(-2.34%) |
Feb 21, 2023 | 59.61 | 60.34 | 58.74 | 58.90 | 11,478,651 | -0.90(-1.50%) |
Feb 17, 2023 | 60.36 | 60.37 | 59.13 | 59.80 | 20,697,796 | -1.74(-2.83%) |
Feb 16, 2023 | 61.55 | 62.88 | 61.46 | 61.54 | 12,348,514 | -0.39(-0.64%) |
Feb 15, 2023 | 64.35 | 64.39 | 61.72 | 61.94 | 18,057,338 | -3.39(-5.19%) |
Feb 14, 2023 | 64.05 | 65.96 | 63.46 | 65.32 | 12,582,183 | +1.56(+2.44%) |
Feb 13, 2023 | 64.01 | 64.46 | 63.32 | 63.77 | 7,948,954 | -0.86(-1.33%) |
Feb 10, 2023 | 63.17 | 64.76 | 63.04 | 64.62 | 13,741,362 | +2.39(+3.84%) |
Feb 09, 2023 | 63.01 | 63.36 | 62.04 | 62.23 | 6,839,145 | -0.72(-1.14%) |
Feb 08, 2023 | 63.51 | 64.01 | 62.73 | 62.95 | 7,778,080 | -0.66(-1.04%) |
Feb 07, 2023 | 61.05 | 63.70 | 60.85 | 63.61 | 13,145,348 | +3.00(+4.96%) |
Feb 06, 2023 | 60.56 | 60.90 | 59.29 | 60.61 | 11,973,878 | +0.31(+0.51%) |
Feb 03, 2023 | 61.73 | 63.04 | 60.07 | 60.30 | 18,129,550 | -1.21(-1.97%) |
Feb 02, 2023 | 62.25 | 62.42 | 60.59 | 61.51 | 13,297,034 | -1.01(-1.62%) |
Feb 01, 2023 | 63.27 | 63.52 | 61.33 | 62.53 | 12,876,840 | -1.27(-1.99%) |
Jan 31, 2023 | 63.22 | 63.80 | 62.65 | 63.80 | 10,467,703 | +0.65(+1.03%) |
Jan 30, 2023 | 64.81 | 64.95 | 63.09 | 63.15 | 9,651,776 | -2.37(-3.62%) |
Jan 27, 2023 | 66.12 | 66.89 | 65.49 | 65.52 | 8,897,435 | -0.54(-0.82%) |
Jan 26, 2023 | 64.38 | 66.10 | 63.76 | 66.06 | 12,767,215 | +2.53(+3.98%) |
Jan 25, 2023 | 62.88 | 63.55 | 61.35 | 63.53 | 10,197,754 | +0.09(+0.14%) |
Jan 24, 2023 | 60.55 | 73.44 | 57.66 | 63.44 | 8,643,404 | -2.04(-3.11%) |
Jan 23, 2023 | 66.28 | 66.67 | 65.31 | 65.48 | 10,030,463 | -0.40(-0.61%) |
Jan 20, 2023 | 65.11 | 66.08 | 64.42 | 65.88 | 12,633,666 | +1.22(+1.89%) |
Jan 19, 2023 | 63.06 | 65.00 | 62.80 | 64.66 | 10,184,989 | +1.23(+1.94%) |
Jan 18, 2023 | 64.20 | 66.02 | 63.29 | 63.43 | 14,121,693 | -0.30(-0.46%) |
Jan 17, 2023 | 64.42 | 64.98 | 63.57 | 63.73 | 7,609,594 | -0.58(-0.90%) |
Jan 13, 2023 | 64.74 | 65.12 | 63.68 | 64.31 | 7,312,246 | -0.42(-0.65%) |
Jan 12, 2023 | 63.51 | 65.46 | 63.26 | 64.73 | 12,538,387 | +1.62(+2.57%) |
Jan 11, 2023 | 64.00 | 64.00 | 62.65 | 63.11 | 7,726,616 | -0.06(-0.09%) |
Jan 10, 2023 | 63.27 | 63.60 | 62.15 | 63.17 | 6,705,355 | +0.07(+0.11%) |
Jan 09, 2023 | 63.88 | 65.56 | 63.00 | 63.10 | 12,707,688 | +0.32(+0.52%) |
Jan 06, 2023 | 62.44 | 63.64 | 61.98 | 62.77 | 9,985,861 | +1.51(+2.46%) |
Jan 05, 2023 | 60.18 | 61.77 | 59.82 | 61.27 | 10,855,945 | +1.09(+1.82%) |
Jan 04, 2023 | 59.02 | 60.89 | 58.78 | 60.17 | 12,422,989 | +0.06(+0.10%) |
Jan 03, 2023 | 61.34 | 61.98 | 59.19 | 60.11 | 13,296,560 | -1.91(-3.08%) |
Dec 30, 2022 | 61.05 | 62.02 | 60.97 | 62.02 | 8,309,391 | +0.70(+1.14%) |
Dec 29, 2022 | 60.64 | 61.75 | 60.35 | 61.33 | 7,445,675 | +0.20(+0.32%) |
Dec 28, 2022 | 62.91 | 62.91 | 60.80 | 61.13 | 10,498,433 | -2.22(-3.50%) |
Dec 27, 2022 | 63.32 | 63.84 | 62.90 | 63.34 | 9,157,127 | +0.37(+0.59%) |
Dec 23, 2022 | 61.56 | 63.00 | 61.42 | 62.97 | 12,013,254 | +2.12(+3.48%) |
Dec 22, 2022 | 62.75 | 62.87 | 59.68 | 60.85 | 13,168,006 | -1.90(-3.03%) |
Dec 21, 2022 | 62.65 | 62.94 | 61.50 | 62.75 | 11,788,737 | +1.34(+2.18%) |
Dec 20, 2022 | 61.29 | 62.27 | 61.08 | 61.41 | 10,075,075 | -0.04(-0.06%) |
Dec 19, 2022 | 62.03 | 62.27 | 60.78 | 61.45 | 10,209,062 | -0.12(-0.19%) |
Dec 16, 2022 | 61.00 | 61.84 | 60.33 | 61.57 | 19,679,026 | -0.62(-1.00%) |
Dec 15, 2022 | 62.02 | 62.32 | 61.15 | 62.19 | 10,904,742 | -0.51(-0.82%) |
Dec 14, 2022 | 63.85 | 64.17 | 61.86 | 62.70 | 13,579,867 | -0.59(-0.93%) |
Dec 13, 2022 | 64.37 | 64.75 | 62.87 | 63.29 | 13,599,259 | +0.25(+0.39%) |
Dec 12, 2022 | 61.94 | 63.65 | 61.64 | 63.05 | 12,837,026 | +1.41(+2.28%) |
Dec 09, 2022 | 62.61 | 63.05 | 61.56 | 61.64 | 12,166,087 | -0.96(-1.54%) |
Dec 08, 2022 | 64.41 | 64.82 | 61.97 | 62.61 | 13,491,112 | -0.24(-0.38%) |
Dec 07, 2022 | 63.10 | 64.04 | 62.43 | 62.84 | 11,949,424 | -0.19(-0.30%) |
Dec 06, 2022 | 64.98 | 66.05 | 62.63 | 63.03 | 13,222,594 | -2.18(-3.35%) |
Dec 05, 2022 | 68.02 | 69.03 | 64.78 | 65.21 | 15,532,732 | -1.82(-2.71%) |
Dec 02, 2022 | 67.12 | 68.01 | 66.65 | 67.03 | 9,252,859 | -0.58(-0.86%) |
Dec 01, 2022 | 69.08 | 69.13 | 67.58 | 67.61 | 9,396,055 | -0.68(-0.99%) |
Nov 30, 2022 | 69.18 | 69.31 | 67.46 | 68.28 | 14,081,521 | +0.37(+0.55%) |
Nov 29, 2022 | 68.20 | 68.78 | 67.43 | 67.91 | 12,910,829 | +0.86(+1.29%) |
Nov 28, 2022 | 66.97 | 68.23 | 66.17 | 67.05 | 13,602,207 | -2.01(-2.92%) |
Nov 25, 2022 | 69.95 | 70.04 | 68.92 | 69.06 | 5,522,276 | -0.83(-1.18%) |
Nov 23, 2022 | 70.01 | 70.99 | 68.89 | 69.89 | 12,608,518 | -1.62(-2.27%) |
Nov 22, 2022 | 69.35 | 71.62 | 68.88 | 71.51 | 16,218,729 | +3.12(+4.57%) |
Nov 21, 2022 | 67.91 | 68.77 | 65.61 | 68.38 | 22,044,404 | -1.63(-2.33%) |
Nov 18, 2022 | 67.84 | 70.14 | 67.33 | 70.01 | 16,539,675 | -0.21(-0.29%) |
Nov 17, 2022 | 69.53 | 70.25 | 68.56 | 70.22 | 11,814,098 | -0.46(-0.65%) |
Nov 16, 2022 | 71.91 | 72.72 | 70.67 | 70.68 | 13,374,103 | -2.46(-3.36%) |
Nov 15, 2022 | 72.24 | 73.54 | 70.81 | 73.14 | 17,385,718 | +1.13(+1.57%) |
Nov 14, 2022 | 72.47 | 74.47 | 71.96 | 72.01 | 15,867,201 | -1.03(-1.41%) |
Nov 11, 2022 | 69.93 | 73.42 | 69.82 | 73.04 | 21,028,382 | +3.78(+5.46%) |
Nov 10, 2022 | 68.30 | 69.31 | 66.38 | 69.26 | 18,939,716 | +2.51(+3.75%) |
Nov 09, 2022 | 71.39 | 71.76 | 65.98 | 66.75 | 25,196,828 | -6.78(-9.22%) |
Nov 08, 2022 | 74.44 | 74.44 | 72.74 | 73.53 | 16,261,630 | -1.12(-1.50%) |
Nov 07, 2022 | 72.77 | 74.79 | 72.54 | 74.65 | 17,739,542 | +2.65(+3.69%) |
Nov 04, 2022 | 73.18 | 74.45 | 71.35 | 72.00 | 16,317,422 | +1.09(+1.54%) |
Nov 03, 2022 | 69.27 | 71.34 | 68.69 | 70.91 | 13,033,841 | +1.04(+1.49%) |
Nov 02, 2022 | 72.13 | 72.26 | 69.73 | 69.87 | 16,447,861 | -2.65(-3.66%) |
Nov 01, 2022 | 72.74 | 73.20 | 71.89 | 72.52 | 13,237,361 | +1.18(+1.65%) |
Oct 31, 2022 | 69.97 | 72.84 | 69.87 | 71.34 | 13,883,508 | +0.75(+1.06%) |
Oct 28, 2022 | 71.23 | 72.01 | 68.64 | 70.59 | 14,058,187 | -0.03(-0.04%) |
Oct 27, 2022 | 72.31 | 72.88 | 70.52 | 70.62 | 12,970,817 | -0.64(-0.90%) |
Oct 26, 2022 | 70.36 | 72.02 | 70.29 | 71.26 | 12,955,757 | +1.41(+2.01%) |
Oct 25, 2022 | 69.59 | 70.32 | 68.99 | 69.86 | 12,626,973 | +0.26(+0.37%) |
Oct 24, 2022 | 69.58 | 70.89 | 69.08 | 69.60 | 13,377,642 | -0.42(-0.60%) |
Oct 21, 2022 | 68.62 | 70.42 | 67.96 | 70.02 | 17,011,008 | +2.37(+3.50%) |
Oct 20, 2022 | 68.25 | 69.26 | 67.10 | 67.66 | 15,647,707 | +0.38(+0.57%) |
Oct 19, 2022 | 66.43 | 67.78 | 66.26 | 67.27 | 17,408,484 | +0.67(+1.00%) |
Oct 18, 2022 | 66.58 | 67.08 | 64.72 | 66.60 | 15,933,608 | +0.41(+0.62%) |
Oct 17, 2022 | 66.90 | 68.20 | 66.10 | 66.19 | 15,083,570 | +0.67(+1.02%) |
Oct 14, 2022 | 66.23 | 67.86 | 65.03 | 65.52 | 18,166,438 | -1.30(-1.94%) |
Oct 13, 2022 | 62.56 | 67.30 | 62.56 | 66.82 | 23,006,124 | +2.84(+4.44%) |
Oct 12, 2022 | 62.56 | 64.72 | 61.68 | 63.98 | 17,952,108 | +1.06(+1.69%) |
Oct 11, 2022 | 63.05 | 64.31 | 61.65 | 62.92 | 22,855,088 | -1.57(-2.44%) |
Oct 10, 2022 | 67.90 | 69.06 | 64.45 | 64.49 | 24,476,292 | -4.10(-5.97%) |
Oct 07, 2022 | 69.63 | 70.79 | 67.86 | 68.59 | 29,598,412 | -0.69(-0.99%) |
Oct 06, 2022 | 66.43 | 69.60 | 66.34 | 69.28 | 23,879,572 | +2.71(+4.07%) |
Oct 05, 2022 | 64.92 | 66.98 | 64.50 | 66.57 | 25,912,958 | +1.54(+2.37%) |
Oct 04, 2022 | 64.03 | 65.98 | 63.61 | 65.02 | 25,572,340 | +2.07(+3.29%) |
Oct 03, 2022 | 62.62 | 63.90 | 62.30 | 62.95 | 25,892,682 | +2.56(+4.25%) |
Sep 30, 2022 | 59.75 | 61.14 | 59.36 | 60.38 | 19,838,938 | -0.65(-1.06%) |
Sep 29, 2022 | 60.16 | 62.03 | 59.50 | 61.03 | 30,611,916 | +0.69(+1.14%) |
Sep 28, 2022 | 57.94 | 60.53 | 57.61 | 60.34 | 22,693,942 | +2.83(+4.92%) |
Sep 27, 2022 | 57.86 | 58.44 | 56.67 | 57.52 | 28,678,026 | +0.64(+1.12%) |
Sep 26, 2022 | 57.30 | 58.20 | 56.43 | 56.88 | 25,831,998 | -0.84(-1.45%) |
Sep 23, 2022 | 58.65 | 59.03 | 57.03 | 57.71 | 30,178,236 | -3.10(-5.09%) |
Sep 22, 2022 | 62.09 | 63.16 | 60.68 | 60.81 | 20,682,894 | -0.79(-1.28%) |
Sep 21, 2022 | 64.49 | 64.82 | 61.24 | 61.59 | 18,909,280 | -1.57(-2.49%) |
Sep 20, 2022 | 62.99 | 63.69 | 62.15 | 63.17 | 20,618,432 | -0.39(-0.62%) |
Sep 19, 2022 | 61.51 | 63.81 | 61.35 | 63.56 | 20,018,556 | +0.27(+0.42%) |
Sep 16, 2022 | 63.87 | 63.91 | 61.92 | 63.29 | 58,465,396 | -0.67(-1.04%) |
Sep 15, 2022 | 64.66 | 64.99 | 63.88 | 63.96 | 24,792,804 | -2.07(-3.14%) |
Sep 14, 2022 | 65.07 | 66.61 | 64.62 | 66.03 | 28,891,672 | +1.83(+2.85%) |
Sep 13, 2022 | 64.49 | 65.62 | 63.40 | 64.21 | 25,887,212 | -1.43(-2.19%) |
Sep 12, 2022 | 65.84 | 66.63 | 64.54 | 65.64 | 26,805,852 | +1.17(+1.81%) |
Sep 09, 2022 | 64.41 | 64.74 | 63.18 | 64.47 | 22,263,306 | +1.11(+1.75%) |
Sep 08, 2022 | 64.72 | 64.92 | 62.79 | 63.36 | 22,477,224 | -0.80(-1.25%) |
Sep 07, 2022 | 64.04 | 64.73 | 63.16 | 64.17 | 22,908,612 | -1.42(-2.17%) |
Sep 06, 2022 | 67.66 | 68.17 | 65.29 | 65.59 | 22,089,162 | -1.85(-2.75%) |
Sep 02, 2022 | 69.25 | 69.53 | 66.95 | 67.44 | 23,242,092 | +0.36(+0.54%) |
Sep 01, 2022 | 67.90 | 68.58 | 66.53 | 67.08 | 21,919,584 | -2.55(-3.66%) |
Aug 31, 2022 | 68.98 | 71.00 | 68.29 | 69.63 | 22,007,002 | -0.99(-1.40%) |
Aug 30, 2022 | 72.08 | 72.43 | 69.80 | 70.62 | 26,652,394 | -3.19(-4.32%) |
Aug 29, 2022 | 71.79 | 75.64 | 71.41 | 73.81 | 30,574,764 | +1.68(+2.32%) |
Aug 26, 2022 | 72.95 | 73.90 | 71.71 | 72.13 | 20,986,578 | -0.91(-1.25%) |
Aug 25, 2022 | 74.04 | 74.63 | 72.11 | 73.04 | 23,214,954 | -0.42(-0.57%) |
Aug 24, 2022 | 72.72 | 74.23 | 71.67 | 73.46 | 40,395,184 | +1.10(+1.52%) |
Aug 23, 2022 | 69.40 | 73.39 | 69.11 | 72.36 | 60,755,920 | +4.67(+6.90%) |
Aug 22, 2022 | 67.27 | 69.02 | 65.97 | 67.70 | 48,858,072 | -2.22(-3.17%) |
Aug 19, 2022 | 62.88 | 71.09 | 62.60 | 69.91 | 81,524,560 | +6.29(+9.88%) |
Aug 18, 2022 | 62.37 | 64.02 | 62.37 | 63.63 | 17,140,520 | +1.87(+3.03%) |
Aug 17, 2022 | 62.20 | 63.56 | 61.58 | 61.75 | 15,178,483 | -0.53(-0.85%) |
Aug 16, 2022 | 63.53 | 64.42 | 61.81 | 62.28 | 16,987,460 | -0.81(-1.29%) |
Aug 15, 2022 | 62.19 | 63.95 | 61.25 | 63.10 | 17,008,548 | -1.36(-2.11%) |
Aug 12, 2022 | 63.79 | 64.79 | 63.54 | 64.46 | 11,977,487 | +0.04(+0.06%) |
Aug 11, 2022 | 62.96 | 64.88 | 62.92 | 64.42 | 22,175,384 | +2.78(+4.50%) |
Aug 10, 2022 | 60.77 | 62.17 | 60.12 | 61.65 | 14,470,577 | +0.44(+0.72%) |
Aug 09, 2022 | 60.47 | 62.29 | 60.22 | 61.20 | 22,710,318 | +2.32(+3.95%) |
Aug 08, 2022 | 57.21 | 59.43 | 57.21 | 58.88 | 18,510,884 | +1.01(+1.75%) |
Aug 05, 2022 | 55.82 | 58.55 | 55.73 | 57.87 | 21,401,012 | +1.52(+2.70%) |
Aug 04, 2022 | 58.85 | 59.53 | 56.15 | 56.35 | 38,759,924 | -3.46(-5.79%) |
Aug 03, 2022 | 63.42 | 63.47 | 59.34 | 59.81 | 33,082,508 | -3.99(-6.26%) |
Aug 02, 2022 | 64.05 | 64.54 | 62.71 | 63.80 | 16,591,677 | -0.17(-0.26%) |