Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 11,078,816 | +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 | -0.36(-0.61%) |
May 08, 2023 | 59.86 | 60.38 | 58.19 | 58.22 | 17,845,810 | -1.71(-2.85%) |
May 05, 2023 | 59.37 | 60.31 | 59.00 | 59.93 | 11,419,053 | +1.96(+3.39%) |
May 04, 2023 | 58.30 | 59.09 | 57.55 | 57.96 | 11,339,776 | -0.27(-0.46%) |
May 03, 2023 | 58.51 | 59.35 | 58.20 | 58.23 | 11,776,116 | -1.06(-1.78%) |
May 02, 2023 | 59.79 | 59.79 | 58.34 | 59.29 | 12,588,062 | -1.12(-1.85%) |
May 01, 2023 | 60.22 | 61.10 | 60.00 | 60.40 | 7,537,455 | -0.36(-0.59%) |
Apr 28, 2023 | 59.94 | 61.39 | 59.59 | 60.76 | 10,088,127 | +0.94(+1.57%) |
Apr 27, 2023 | 59.54 | 60.06 | 59.22 | 59.82 | 8,287,792 | +0.32(+0.53%) |
Apr 26, 2023 | 60.55 | 60.57 | 59.17 | 59.51 | 8,632,416 | -1.06(-1.74%) |
Apr 25, 2023 | 61.09 | 61.24 | 59.86 | 60.56 | 9,830,698 | -1.41(-2.28%) |
Apr 24, 2023 | 61.09 | 62.28 | 61.00 | 61.97 | 7,652,899 | +0.88(+1.44%) |
Apr 21, 2023 | 61.37 | 61.65 | 60.67 | 61.09 | 7,924,822 | -0.16(-0.26%) |
Apr 20, 2023 | 60.78 | 61.48 | 60.73 | 61.25 | 7,863,456 | -0.43(-0.70%) |
Apr 19, 2023 | 61.22 | 61.81 | 60.62 | 61.69 | 7,836,812 | -0.52(-0.84%) |
Apr 18, 2023 | 61.99 | 62.37 | 61.47 | 62.21 | 8,031,585 | +0.06(+0.10%) |
Apr 17, 2023 | 63.57 | 63.60 | 62.06 | 62.15 | 8,620,161 | -1.52(-2.39%) |
Apr 14, 2023 | 63.93 | 64.18 | 63.24 | 63.67 | 6,849,180 | -0.29(-0.45%) |
Apr 13, 2023 | 63.94 | 64.36 | 63.71 | 63.96 | 7,784,843 | -0.07(-0.11%) |
Apr 12, 2023 | 63.99 | 64.39 | 63.45 | 64.03 | 9,299,381 | +0.46(+0.73%) |
Apr 11, 2023 | 63.58 | 64.08 | 63.11 | 63.56 | 9,088,809 | +0.28(+0.44%) |
Apr 10, 2023 | 62.41 | 63.66 | 62.38 | 63.29 | 11,672,537 | +1.04(+1.67%) |
Apr 06, 2023 | 63.25 | 63.34 | 62.18 | 62.25 | 10,613,884 | -1.51(-2.37%) |
Apr 05, 2023 | 63.56 | 64.36 | 62.79 | 63.76 | 12,201,574 | -0.26(-0.40%) |
Apr 04, 2023 | 65.01 | 65.05 | 63.11 | 64.02 | 16,368,261 | -0.35(-0.54%) |
Apr 03, 2023 | 64.92 | 65.64 | 63.88 | 64.36 | 24,778,838 | +2.72(+4.41%) |
Mar 31, 2023 | 61.61 | 62.19 | 61.38 | 61.65 | 9,740,866 | +0.11(+0.18%) |
Mar 30, 2023 | 61.95 | 62.04 | 60.94 | 61.54 | 8,414,514 | +0.23(+0.37%) |
Mar 29, 2023 | 61.90 | 62.15 | 60.93 | 61.31 | 13,263,035 | -0.12(-0.19%) |
Mar 28, 2023 | 59.89 | 61.57 | 59.80 | 61.43 | 22,057,472 | +2.53(+4.29%) |
Mar 27, 2023 | 57.96 | 59.11 | 57.30 | 58.90 | 14,532,889 | +1.45(+2.53%) |
Mar 24, 2023 | 57.15 | 57.87 | 56.31 | 57.45 | 13,785,939 | -0.30(-0.51%) |
Mar 23, 2023 | 58.31 | 58.81 | 56.96 | 57.75 | 15,246,825 | -0.20(-0.34%) |
Mar 22, 2023 | 59.53 | 59.67 | 57.88 | 57.94 | 14,098,551 | -1.54(-2.59%) |
Mar 21, 2023 | 59.18 | 59.99 | 58.75 | 59.49 | 17,171,888 | +1.24(+2.14%) |
Mar 20, 2023 | 57.78 | 58.78 | 57.50 | 58.24 | 14,761,396 | +0.49(+0.85%) |
Mar 17, 2023 | 58.24 | 58.76 | 57.18 | 57.75 | 21,272,142 | -0.55(-0.95%) |
Mar 16, 2023 | 55.89 | 58.34 | 55.22 | 58.30 | 23,028,308 | +2.21(+3.94%) |
Mar 15, 2023 | 57.42 | 57.62 | 54.81 | 56.09 | 31,096,128 | -3.35(-5.63%) |
Mar 14, 2023 | 58.71 | 60.86 | 58.28 | 59.44 | 17,032,822 | +1.03(+1.76%) |
Mar 13, 2023 | 57.63 | 59.39 | 56.56 | 58.41 | 19,815,620 | -0.70(-1.19%) |
Mar 10, 2023 | 59.57 | 60.30 | 58.69 | 59.11 | 14,902,485 | -0.69(-1.16%) |
Mar 09, 2023 | 61.41 | 62.41 | 59.62 | 59.80 | 13,483,507 | -1.39(-2.28%) |
Mar 08, 2023 | 61.05 | 62.60 | 60.11 | 61.19 | 23,277,960 | +1.28(+2.14%) |
Mar 07, 2023 | 60.37 | 60.69 | 59.57 | 59.91 | 12,683,641 | -0.82(-1.35%) |
Mar 06, 2023 | 60.12 | 61.02 | 59.91 | 60.73 | 13,085,411 | +0.42(+0.70%) |
Mar 03, 2023 | 58.56 | 60.75 | 58.40 | 60.31 | 17,356,064 | +0.96(+1.63%) |
Mar 02, 2023 | 58.49 | 59.61 | 58.34 | 59.34 | 14,075,442 | +0.55(+0.94%) |
Mar 01, 2023 | 57.61 | 59.16 | 57.50 | 58.79 | 14,617,852 | +1.13(+1.96%) |
Feb 28, 2023 | 58.81 | 59.63 | 57.60 | 57.66 | 34,883,144 | -0.39(-0.68%) |
Feb 27, 2023 | 58.36 | 58.73 | 57.47 | 58.05 | 18,166,304 | -0.02(-0.03%) |
Feb 24, 2023 | 57.85 | 58.36 | 57.12 | 58.07 | 13,321,338 | -0.24(-0.41%) |
Feb 23, 2023 | 58.63 | 58.95 | 57.65 | 58.31 | 12,912,864 | +0.79(+1.37%) |
Feb 22, 2023 | 58.33 | 58.96 | 57.07 | 57.52 | 17,451,772 | -1.38(-2.34%) |
Feb 21, 2023 | 59.61 | 60.34 | 58.73 | 58.90 | 11,479,284 | -0.90(-1.50%) |
Feb 17, 2023 | 60.36 | 60.67 | 59.13 | 59.80 | 20,698,936 | -1.74(-2.83%) |
Feb 16, 2023 | 61.55 | 62.87 | 61.45 | 61.54 | 12,349,195 | -0.39(-0.64%) |
Feb 15, 2023 | 64.34 | 64.39 | 61.73 | 61.93 | 18,058,334 | -3.39(-5.19%) |
Feb 14, 2023 | 64.05 | 65.96 | 63.46 | 65.32 | 12,582,877 | +1.56(+2.44%) |
Feb 13, 2023 | 64.01 | 64.45 | 63.32 | 63.76 | 7,949,392 | -0.86(-1.33%) |
Feb 10, 2023 | 63.16 | 64.76 | 63.03 | 64.62 | 13,742,120 | +2.39(+3.84%) |
Feb 09, 2023 | 63.01 | 63.36 | 62.04 | 62.23 | 6,839,522 | -0.72(-1.14%) |
Feb 08, 2023 | 63.51 | 64.01 | 62.73 | 62.95 | 7,778,509 | -0.66(-1.04%) |
Feb 07, 2023 | 61.05 | 63.69 | 60.85 | 63.61 | 13,146,073 | +3.00(+4.96%) |
Feb 06, 2023 | 60.55 | 60.90 | 59.28 | 60.60 | 11,974,539 | +0.31(+0.51%) |
Feb 03, 2023 | 61.73 | 63.03 | 60.07 | 60.30 | 18,130,548 | -1.21(-1.97%) |
Feb 02, 2023 | 62.25 | 62.41 | 60.58 | 61.51 | 13,297,767 | -1.01(-1.62%) |
Feb 01, 2023 | 63.27 | 63.52 | 61.33 | 62.52 | 12,877,550 | -1.27(-1.99%) |
Jan 31, 2023 | 63.21 | 63.79 | 62.65 | 63.79 | 10,468,281 | +0.65(+1.03%) |
Jan 30, 2023 | 64.81 | 64.95 | 63.08 | 63.14 | 9,652,308 | -2.37(-3.62%) |
Jan 27, 2023 | 66.12 | 66.88 | 65.49 | 65.52 | 8,897,925 | -0.54(-0.82%) |
Jan 26, 2023 | 64.37 | 66.09 | 63.76 | 66.06 | 12,767,919 | +2.53(+3.98%) |
Jan 25, 2023 | 62.88 | 63.55 | 61.35 | 63.53 | 10,198,317 | +0.09(+0.14%) |
Jan 24, 2023 | 60.54 | 73.43 | 57.66 | 63.44 | 8,643,880 | -2.04(-3.11%) |
Jan 23, 2023 | 66.27 | 66.67 | 65.31 | 65.48 | 10,031,016 | -0.40(-0.61%) |
Jan 20, 2023 | 65.10 | 66.08 | 64.42 | 65.88 | 12,634,362 | +1.22(+1.89%) |
Jan 19, 2023 | 63.05 | 65.00 | 62.80 | 64.66 | 10,185,612 | +1.23(+1.94%) |
Jan 18, 2023 | 64.20 | 66.02 | 63.29 | 63.43 | 14,122,472 | -0.30(-0.46%) |
Jan 17, 2023 | 64.41 | 64.97 | 63.56 | 63.72 | 7,610,014 | -0.58(-0.90%) |
Jan 13, 2023 | 64.74 | 65.11 | 63.67 | 64.31 | 7,312,649 | -0.42(-0.65%) |
Jan 12, 2023 | 63.51 | 65.45 | 63.26 | 64.73 | 12,539,078 | +1.62(+2.57%) |
Jan 11, 2023 | 64.00 | 64.00 | 62.65 | 63.10 | 7,727,042 | -0.06(-0.09%) |
Jan 10, 2023 | 63.27 | 63.60 | 62.15 | 63.16 | 6,706,029 | +0.07(+0.11%) |
Jan 09, 2023 | 63.87 | 65.56 | 63.00 | 63.09 | 12,708,388 | +0.32(+0.52%) |
Jan 06, 2023 | 62.43 | 63.64 | 61.97 | 62.77 | 9,986,412 | +1.51(+2.46%) |
Jan 05, 2023 | 60.18 | 61.76 | 59.82 | 61.26 | 10,856,544 | +1.09(+1.82%) |
Jan 04, 2023 | 59.02 | 60.89 | 58.78 | 60.17 | 12,423,675 | +0.06(+0.10%) |
Jan 03, 2023 | 61.34 | 61.98 | 59.19 | 60.11 | 13,297,293 | -1.91(-3.08%) |
Dec 30, 2022 | 61.05 | 62.02 | 60.97 | 62.02 | 8,309,849 | +0.70(+1.14%) |
Dec 29, 2022 | 60.63 | 61.75 | 60.35 | 61.32 | 7,446,086 | +0.20(+0.32%) |
Dec 28, 2022 | 62.91 | 62.91 | 60.80 | 61.12 | 10,499,012 | -2.22(-3.50%) |
Dec 27, 2022 | 63.32 | 63.83 | 62.90 | 63.34 | 9,157,632 | +0.37(+0.59%) |
Dec 23, 2022 | 61.56 | 63.00 | 61.42 | 62.97 | 12,013,917 | +2.12(+3.48%) |
Dec 22, 2022 | 62.75 | 62.87 | 59.68 | 60.85 | 13,168,732 | -1.90(-3.03%) |
Dec 21, 2022 | 62.65 | 62.94 | 61.50 | 62.75 | 11,789,387 | +1.34(+2.18%) |
Dec 20, 2022 | 61.28 | 62.27 | 61.08 | 61.41 | 10,075,631 | -0.04(-0.06%) |
Dec 19, 2022 | 62.03 | 62.27 | 60.78 | 61.45 | 10,209,625 | -0.12(-0.19%) |
Dec 16, 2022 | 61.00 | 61.83 | 60.33 | 61.57 | 19,680,112 | -0.62(-1.00%) |
Dec 15, 2022 | 62.02 | 62.32 | 61.14 | 62.19 | 10,905,344 | -0.51(-0.82%) |
Dec 14, 2022 | 63.84 | 64.17 | 61.86 | 62.70 | 13,580,612 | -0.59(-0.93%) |
Dec 13, 2022 | 64.36 | 64.75 | 62.87 | 63.29 | 13,600,009 | +0.25(+0.39%) |
Dec 12, 2022 | 61.93 | 63.65 | 61.64 | 63.04 | 12,837,734 | +1.41(+2.28%) |
Dec 09, 2022 | 62.60 | 63.04 | 61.56 | 61.64 | 12,166,758 | -0.96(-1.54%) |
Dec 08, 2022 | 64.41 | 64.81 | 61.96 | 62.60 | 13,491,956 | -0.24(-0.38%) |
Dec 07, 2022 | 63.09 | 64.04 | 62.42 | 62.84 | 11,950,081 | -0.19(-0.30%) |
Dec 06, 2022 | 64.98 | 66.05 | 62.63 | 63.02 | 13,223,322 | -2.18(-3.35%) |
Dec 05, 2022 | 68.02 | 69.03 | 64.77 | 65.21 | 15,533,587 | -1.82(-2.71%) |
Dec 02, 2022 | 67.11 | 68.01 | 66.65 | 67.02 | 9,253,369 | -0.58(-0.86%) |
Dec 01, 2022 | 69.08 | 69.13 | 67.58 | 67.60 | 9,396,572 | -0.68(-0.99%) |
Nov 30, 2022 | 69.18 | 69.30 | 67.46 | 68.28 | 14,082,296 | +0.37(+0.55%) |
Nov 29, 2022 | 68.19 | 68.77 | 67.43 | 67.91 | 12,911,539 | +0.86(+1.29%) |
Nov 28, 2022 | 66.96 | 68.22 | 66.17 | 67.04 | 13,602,955 | -2.01(-2.92%) |
Nov 25, 2022 | 69.94 | 70.04 | 68.92 | 69.06 | 5,522,580 | -0.83(-1.18%) |
Nov 23, 2022 | 70.01 | 70.98 | 68.89 | 69.88 | 12,609,212 | -1.62(-2.27%) |
Nov 22, 2022 | 69.34 | 71.61 | 68.88 | 71.50 | 16,219,621 | +3.12(+4.57%) |
Nov 21, 2022 | 67.91 | 68.77 | 65.61 | 68.38 | 22,045,616 | -1.63(-2.33%) |
Nov 18, 2022 | 67.84 | 70.14 | 67.33 | 70.01 | 16,540,585 | -0.21(-0.29%) |
Nov 17, 2022 | 69.53 | 70.25 | 68.56 | 70.22 | 11,814,748 | -0.46(-0.65%) |
Nov 16, 2022 | 71.91 | 72.71 | 70.67 | 70.68 | 13,374,839 | -2.46(-3.36%) |
Nov 15, 2022 | 72.23 | 73.54 | 70.81 | 73.14 | 17,386,674 | +1.13(+1.57%) |
Nov 14, 2022 | 72.47 | 74.46 | 71.95 | 72.01 | 15,868,074 | -1.03(-1.41%) |
Nov 11, 2022 | 69.92 | 73.42 | 69.81 | 73.04 | 21,029,538 | +3.78(+5.46%) |
Nov 10, 2022 | 68.30 | 69.30 | 66.37 | 69.25 | 18,940,758 | +2.51(+3.75%) |
Nov 09, 2022 | 71.39 | 71.76 | 65.97 | 66.75 | 25,198,214 | -6.78(-9.22%) |
Nov 08, 2022 | 74.43 | 74.43 | 72.73 | 73.53 | 16,262,524 | -1.12(-1.50%) |
Nov 07, 2022 | 72.76 | 74.79 | 72.54 | 74.65 | 17,740,518 | +2.65(+3.68%) |
Nov 04, 2022 | 73.17 | 74.44 | 71.35 | 72.00 | 16,318,320 | +1.09(+1.54%) |
Nov 03, 2022 | 69.26 | 71.34 | 68.68 | 70.90 | 13,034,558 | +1.04(+1.49%) |
Nov 02, 2022 | 72.12 | 72.26 | 69.73 | 69.86 | 16,448,766 | -2.65(-3.66%) |
Nov 01, 2022 | 72.73 | 73.19 | 71.89 | 72.52 | 13,238,090 | +1.18(+1.65%) |
Oct 31, 2022 | 69.96 | 72.84 | 69.86 | 71.34 | 13,884,272 | +0.75(+1.06%) |
Oct 28, 2022 | 71.23 | 72.01 | 68.63 | 70.59 | 14,058,961 | -0.03(-0.04%) |
Oct 27, 2022 | 72.31 | 72.88 | 70.51 | 70.62 | 12,971,530 | -0.64(-0.90%) |
Oct 26, 2022 | 70.35 | 72.02 | 70.29 | 71.26 | 12,956,469 | +1.41(+2.01%) |
Oct 25, 2022 | 69.59 | 70.32 | 68.99 | 69.85 | 12,627,668 | +0.26(+0.37%) |
Oct 24, 2022 | 69.58 | 70.89 | 69.08 | 69.60 | 13,378,378 | -0.42(-0.60%) |
Oct 21, 2022 | 68.62 | 70.41 | 67.96 | 70.02 | 17,011,944 | +2.37(+3.50%) |
Oct 20, 2022 | 68.24 | 69.25 | 67.09 | 67.65 | 15,648,568 | +0.38(+0.57%) |
Oct 19, 2022 | 66.42 | 67.78 | 66.25 | 67.27 | 17,409,442 | +0.67(+1.00%) |
Oct 18, 2022 | 66.57 | 67.07 | 64.71 | 66.60 | 15,934,485 | +0.41(+0.62%) |
Oct 17, 2022 | 66.90 | 68.19 | 66.10 | 66.19 | 15,084,399 | +0.67(+1.02%) |
Oct 14, 2022 | 66.23 | 67.86 | 65.03 | 65.52 | 18,167,436 | -1.30(-1.94%) |
Oct 13, 2022 | 62.55 | 67.30 | 62.55 | 66.82 | 23,007,390 | +2.84(+4.44%) |
Oct 12, 2022 | 62.55 | 64.71 | 61.68 | 63.98 | 17,953,096 | +1.06(+1.69%) |
Oct 11, 2022 | 63.04 | 64.30 | 61.64 | 62.92 | 22,856,346 | -1.57(-2.44%) |
Oct 10, 2022 | 67.90 | 69.06 | 64.45 | 64.49 | 24,477,638 | -4.10(-5.97%) |
Oct 07, 2022 | 69.63 | 70.79 | 67.86 | 68.59 | 29,600,040 | -0.69(-0.99%) |
Oct 06, 2022 | 66.42 | 69.60 | 66.34 | 69.27 | 23,880,884 | +2.71(+4.07%) |
Oct 05, 2022 | 64.92 | 66.97 | 64.50 | 66.56 | 25,914,384 | +1.54(+2.37%) |
Oct 04, 2022 | 64.03 | 65.97 | 63.60 | 65.02 | 25,573,746 | +2.07(+3.29%) |
Oct 03, 2022 | 62.61 | 63.90 | 62.30 | 62.95 | 25,894,108 | +2.56(+4.25%) |
Sep 30, 2022 | 59.74 | 61.14 | 59.36 | 60.38 | 19,840,030 | -0.65(-1.06%) |
Sep 29, 2022 | 60.16 | 62.02 | 59.50 | 61.03 | 30,613,600 | +0.69(+1.14%) |
Sep 28, 2022 | 57.93 | 60.52 | 57.61 | 60.34 | 22,695,190 | +2.83(+4.92%) |
Sep 27, 2022 | 57.86 | 58.44 | 56.67 | 57.51 | 28,679,604 | +0.64(+1.12%) |
Sep 26, 2022 | 57.30 | 58.20 | 56.43 | 56.87 | 25,833,420 | -0.84(-1.45%) |
Sep 23, 2022 | 58.65 | 59.02 | 57.03 | 57.71 | 30,179,896 | -3.10(-5.09%) |
Sep 22, 2022 | 62.09 | 63.15 | 60.68 | 60.80 | 20,684,032 | -0.79(-1.28%) |
Sep 21, 2022 | 64.49 | 64.81 | 61.24 | 61.59 | 18,910,320 | -1.57(-2.49%) |
Sep 20, 2022 | 62.98 | 63.69 | 62.15 | 63.16 | 20,619,566 | -0.39(-0.62%) |
Sep 19, 2022 | 61.51 | 63.81 | 61.34 | 63.55 | 20,019,658 | +0.27(+0.42%) |
Sep 16, 2022 | 63.87 | 63.91 | 61.91 | 63.29 | 58,468,612 | -0.67(-1.04%) |
Sep 15, 2022 | 64.66 | 64.99 | 63.87 | 63.96 | 24,794,168 | -2.07(-3.14%) |
Sep 14, 2022 | 65.07 | 66.61 | 64.62 | 66.03 | 28,893,262 | +1.83(+2.85%) |
Sep 13, 2022 | 64.49 | 65.62 | 63.40 | 64.20 | 25,888,636 | -1.43(-2.19%) |
Sep 12, 2022 | 65.83 | 66.63 | 64.54 | 65.64 | 26,807,326 | +1.17(+1.81%) |
Sep 09, 2022 | 64.41 | 64.73 | 63.17 | 64.47 | 22,264,530 | +1.11(+1.75%) |
Sep 08, 2022 | 64.72 | 64.92 | 62.79 | 63.36 | 22,478,460 | -0.80(-1.25%) |
Sep 07, 2022 | 64.03 | 64.73 | 63.15 | 64.16 | 22,909,872 | -1.42(-2.17%) |
Sep 06, 2022 | 67.65 | 68.16 | 65.29 | 65.58 | 22,090,376 | -1.85(-2.75%) |
Sep 02, 2022 | 69.24 | 69.53 | 66.95 | 67.44 | 23,243,372 | +0.36(+0.54%) |
Sep 01, 2022 | 67.90 | 68.58 | 66.53 | 67.07 | 21,920,790 | -2.55(-3.66%) |
Aug 31, 2022 | 68.98 | 71.00 | 68.29 | 69.62 | 22,008,212 | -0.99(-1.40%) |
Aug 30, 2022 | 72.08 | 72.43 | 69.80 | 70.61 | 26,653,860 | -3.19(-4.32%) |
Aug 29, 2022 | 71.78 | 75.64 | 71.41 | 73.80 | 30,576,446 | +1.68(+2.32%) |
Aug 26, 2022 | 72.95 | 73.90 | 71.70 | 72.13 | 20,987,732 | -0.91(-1.25%) |
Aug 25, 2022 | 74.04 | 74.63 | 72.11 | 73.04 | 23,216,232 | -0.42(-0.57%) |
Aug 24, 2022 | 72.71 | 74.22 | 71.66 | 73.46 | 40,397,404 | +1.10(+1.52%) |
Aug 23, 2022 | 69.40 | 73.39 | 69.10 | 72.36 | 60,759,264 | +4.67(+6.90%) |
Aug 22, 2022 | 67.27 | 69.02 | 65.97 | 67.69 | 48,860,760 | -2.22(-3.17%) |
Aug 19, 2022 | 62.88 | 71.09 | 62.60 | 69.91 | 81,529,040 | +6.29(+9.88%) |
Aug 18, 2022 | 62.37 | 64.02 | 62.37 | 63.62 | 17,141,464 | +1.87(+3.03%) |
Aug 17, 2022 | 62.20 | 63.55 | 61.57 | 61.75 | 15,179,318 | -0.53(-0.85%) |
Aug 16, 2022 | 63.52 | 64.42 | 61.81 | 62.28 | 16,988,394 | -0.81(-1.29%) |
Aug 15, 2022 | 62.18 | 63.95 | 61.25 | 63.09 | 17,009,484 | -1.36(-2.11%) |
Aug 12, 2022 | 63.79 | 64.79 | 63.53 | 64.46 | 11,978,145 | +0.04(+0.06%) |
Aug 11, 2022 | 62.96 | 64.88 | 62.92 | 64.42 | 22,176,604 | +2.78(+4.50%) |
Aug 10, 2022 | 60.77 | 62.16 | 60.11 | 61.64 | 14,471,373 | +0.44(+0.72%) |
Aug 09, 2022 | 60.47 | 62.28 | 60.22 | 61.20 | 22,711,566 | +2.32(+3.95%) |
Aug 08, 2022 | 57.21 | 59.43 | 57.21 | 58.88 | 18,511,902 | +1.01(+1.75%) |
Aug 05, 2022 | 55.82 | 58.54 | 55.73 | 57.87 | 21,402,190 | +1.52(+2.70%) |
Aug 04, 2022 | 58.85 | 59.52 | 56.15 | 56.35 | 38,762,056 | -3.46(-5.79%) |
Aug 03, 2022 | 63.42 | 63.47 | 59.34 | 59.81 | 33,084,328 | -3.99(-6.26%) |
Aug 02, 2022 | 64.04 | 64.53 | 62.71 | 63.80 | 16,592,589 | -0.17(-0.26%) |
Aug 01, 2022 | 63.91 | 64.47 | 62.34 | 63.97 | 17,046,128 | -0.51(-0.79%) |
Jul 29, 2022 | 62.76 | 64.62 | 62.66 | 64.48 | 19,958,448 | +3.05(+4.96%) |
Jul 28, 2022 | 62.08 | 63.35 | 60.41 | 61.43 | 14,815,860 | -0.14(-0.22%) |
Jul 27, 2022 | 61.42 | 61.78 | 60.33 | 61.56 | 16,951,808 | +0.70(+1.14%) |
Jul 26, 2022 | 64.52 | 64.77 | 60.58 | 60.87 | 20,572,960 | -2.29(-3.63%) |
Jul 25, 2022 | 60.64 | 63.21 | 59.92 | 63.16 | 19,930,282 | +3.29(+5.49%) |
Jul 22, 2022 | 60.80 | 61.78 | 59.24 | 59.88 | 14,478,942 | -0.92(-1.52%) |
Jul 21, 2022 | 60.50 | 60.87 | 59.05 | 60.80 | 16,961,564 | -1.52(-2.44%) |
Jul 20, 2022 | 60.11 | 62.53 | 60.01 | 62.32 | 17,985,220 | +0.72(+1.16%) |
Jul 19, 2022 | 58.96 | 61.70 | 58.80 | 61.60 | 22,029,136 | +2.72(+4.61%) |
Jul 18, 2022 | 58.89 | 60.65 | 58.43 | 58.89 | 20,492,656 | +1.31(+2.28%) |
Jul 15, 2022 | 56.93 | 57.64 | 55.99 | 57.57 | 19,318,962 | +1.45(+2.59%) |
Jul 14, 2022 | 55.51 | 56.60 | 54.83 | 56.12 | 24,953,958 | -0.76(-1.34%) |
Jul 13, 2022 | 55.78 | 58.06 | 55.67 | 56.89 | 19,637,698 | +0.63(+1.12%) |
Jul 12, 2022 | 56.31 | 56.93 | 54.85 | 56.26 | 26,421,514 | -2.11(-3.61%) |
Jul 11, 2022 | 58.43 | 58.83 | 57.54 | 58.37 | 18,256,312 | -1.13(-1.90%) |
Jul 08, 2022 | 61.96 | 62.01 | 59.28 | 59.49 | 25,967,128 | -0.78(-1.30%) |
Jul 07, 2022 | 59.67 | 60.94 | 59.67 | 60.28 | 25,813,914 | +2.31(+3.99%) |
Jul 06, 2022 | 57.45 | 58.88 | 55.59 | 57.96 | 31,280,558 | +0.00(+0.00%) |
Jul 05, 2022 | 57.92 | 58.40 | 55.62 | 57.96 | 40,799,400 | -1.30(-2.20%) |