Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 58.22 | 58.67 | 57.94 | 58.03 | 11,784,669 | +0.28(+0.48%) |
Jun 29, 2023 | 57.43 | 57.76 | 56.91 | 57.75 | 11,119,951 | +1.05(+1.84%) |
Jun 28, 2023 | 56.48 | 57.13 | 56.02 | 56.70 | 8,981,974 | +0.33(+0.58%) |
Jun 27, 2023 | 56.50 | 56.90 | 56.15 | 56.38 | 9,129,236 | -0.12(-0.21%) |
Jun 26, 2023 | 55.41 | 56.79 | 55.36 | 56.50 | 11,317,407 | +1.16(+2.10%) |
Jun 23, 2023 | 55.28 | 55.56 | 55.15 | 55.33 | 21,973,480 | -0.44(-0.80%) |
Jun 22, 2023 | 56.17 | 56.37 | 55.77 | 55.78 | 10,447,379 | -0.94(-1.65%) |
Jun 21, 2023 | 56.28 | 57.08 | 56.23 | 56.71 | 9,126,616 | +0.24(+0.42%) |
Jun 20, 2023 | 57.38 | 57.38 | 56.12 | 56.48 | 12,746,601 | -0.91(-1.58%) |
Jun 16, 2023 | 57.93 | 58.03 | 57.21 | 57.38 | 13,924,821 | -0.27(-0.46%) |
Jun 15, 2023 | 57.72 | 58.24 | 57.56 | 57.65 | 10,837,009 | -0.05(-0.09%) |
Jun 14, 2023 | 58.57 | 58.95 | 57.31 | 57.70 | 11,431,241 | -0.30(-0.51%) |
Jun 13, 2023 | 58.81 | 59.32 | 57.99 | 58.00 | 11,652,330 | -0.41(-0.71%) |
Jun 12, 2023 | 57.89 | 58.63 | 57.81 | 58.41 | 8,430,395 | -0.13(-0.22%) |
Jun 09, 2023 | 58.95 | 59.28 | 58.32 | 58.54 | 7,503,210 | -0.38(-0.65%) |
Jun 08, 2023 | 59.05 | 59.35 | 57.75 | 58.92 | 11,159,885 | -0.15(-0.25%) |
Jun 07, 2023 | 58.77 | 59.72 | 58.73 | 59.07 | 9,199,332 | +0.59(+1.01%) |
Jun 06, 2023 | 57.72 | 58.62 | 57.55 | 58.48 | 8,750,660 | +0.04(+0.07%) |
Jun 05, 2023 | 59.80 | 59.94 | 58.43 | 58.44 | 10,698,958 | -0.29(-0.49%) |
Jun 02, 2023 | 58.07 | 59.02 | 57.76 | 58.73 | 14,710,423 | +1.54(+2.70%) |
Jun 01, 2023 | 56.76 | 58.09 | 56.60 | 57.18 | 10,349,883 | +0.45(+0.80%) |
May 31, 2023 | 57.41 | 57.57 | 56.59 | 56.73 | 15,512,631 | -0.91(-1.59%) |
May 30, 2023 | 57.17 | 57.85 | 56.97 | 57.65 | 12,714,470 | -0.34(-0.59%) |
May 26, 2023 | 58.17 | 58.27 | 57.62 | 57.99 | 10,109,055 | +0.13(+0.22%) |
May 25, 2023 | 57.66 | 58.14 | 57.33 | 57.86 | 10,532,600 | -0.57(-0.98%) |
May 24, 2023 | 59.20 | 59.38 | 58.17 | 58.43 | 10,838,193 | -0.29(-0.49%) |
May 23, 2023 | 58.69 | 59.34 | 58.29 | 58.72 | 9,794,232 | +0.63(+1.08%) |
May 22, 2023 | 58.15 | 58.57 | 57.76 | 58.09 | 9,592,198 | -0.09(-0.15%) |
May 19, 2023 | 58.11 | 59.26 | 58.02 | 58.18 | 16,279,143 | +0.87(+1.51%) |
May 18, 2023 | 57.87 | 57.90 | 56.84 | 57.31 | 11,455,423 | -0.66(-1.14%) |
May 17, 2023 | 57.75 | 58.21 | 57.24 | 57.97 | 9,703,747 | +0.77(+1.34%) |
May 16, 2023 | 57.82 | 57.92 | 57.07 | 57.20 | 10,675,358 | -0.37(-0.65%) |
May 15, 2023 | 57.46 | 57.93 | 57.22 | 57.58 | 9,279,475 | +0.42(+0.74%) |
May 12, 2023 | 57.14 | 57.45 | 56.81 | 57.15 | 9,618,818 | +0.16(+0.28%) |
May 11, 2023 | 55.49 | 57.06 | 55.40 | 57.00 | 14,406,821 | +1.06(+1.90%) |
May 10, 2023 | 57.33 | 57.94 | 55.56 | 55.93 | 21,724,626 | -2.08(-3.58%) |
May 09, 2023 | 57.70 | 58.69 | 57.64 | 58.01 | 13,558,186 | +0.00(+0.00%) |
May 08, 2023 | 59.64 | 60.16 | 57.98 | 58.01 | 17,911,074 | -1.70(-2.85%) |
May 05, 2023 | 59.15 | 60.10 | 58.79 | 59.71 | 11,460,814 | +1.96(+3.39%) |
May 04, 2023 | 58.09 | 58.88 | 57.34 | 57.75 | 11,381,247 | -0.27(-0.46%) |
May 03, 2023 | 58.29 | 59.13 | 57.98 | 58.02 | 11,819,183 | -1.05(-1.78%) |
May 02, 2023 | 59.57 | 59.57 | 58.13 | 59.07 | 12,634,098 | -1.11(-1.85%) |
May 01, 2023 | 60.00 | 60.88 | 59.78 | 60.18 | 7,565,123 | -0.35(-0.59%) |
Apr 28, 2023 | 59.72 | 61.17 | 59.38 | 60.54 | 10,125,021 | +0.93(+1.57%) |
Apr 27, 2023 | 59.33 | 59.84 | 59.00 | 59.60 | 8,318,101 | +0.31(+0.53%) |
Apr 26, 2023 | 60.33 | 60.35 | 58.95 | 59.29 | 8,663,986 | -1.05(-1.74%) |
Apr 25, 2023 | 60.87 | 61.02 | 59.64 | 60.34 | 9,866,650 | -1.41(-2.28%) |
Apr 24, 2023 | 60.87 | 62.05 | 60.77 | 61.75 | 7,680,887 | +0.88(+1.44%) |
Apr 21, 2023 | 61.15 | 61.42 | 60.45 | 60.87 | 7,953,804 | -0.16(-0.26%) |
Apr 20, 2023 | 60.56 | 61.26 | 60.51 | 61.03 | 7,892,214 | -0.43(-0.70%) |
Apr 19, 2023 | 61.00 | 61.59 | 60.40 | 61.46 | 7,865,472 | -0.52(-0.84%) |
Apr 18, 2023 | 61.77 | 62.14 | 61.25 | 61.98 | 8,060,958 | +0.06(+0.10%) |
Apr 17, 2023 | 63.34 | 63.37 | 61.84 | 61.93 | 8,651,686 | -1.52(-2.39%) |
Apr 14, 2023 | 63.70 | 63.94 | 63.01 | 63.44 | 6,874,228 | -0.29(-0.45%) |
Apr 13, 2023 | 63.71 | 64.13 | 63.48 | 63.73 | 7,813,313 | -0.07(-0.11%) |
Apr 12, 2023 | 63.76 | 64.16 | 63.21 | 63.79 | 9,333,390 | +0.46(+0.73%) |
Apr 11, 2023 | 63.35 | 63.84 | 62.88 | 63.33 | 9,122,047 | +0.28(+0.44%) |
Apr 10, 2023 | 62.18 | 63.43 | 62.15 | 63.06 | 11,715,224 | +1.03(+1.67%) |
Apr 06, 2023 | 63.02 | 63.10 | 61.95 | 62.02 | 10,652,700 | -1.51(-2.37%) |
Apr 05, 2023 | 63.33 | 64.13 | 62.56 | 63.53 | 12,246,197 | -0.26(-0.40%) |
Apr 04, 2023 | 64.77 | 64.82 | 62.88 | 63.78 | 16,428,122 | -0.34(-0.54%) |
Apr 03, 2023 | 64.68 | 65.40 | 63.65 | 64.13 | 24,869,384 | +2.71(+4.40%) |
Mar 31, 2023 | 61.38 | 61.96 | 61.16 | 61.42 | 9,776,490 | +0.11(+0.18%) |
Mar 30, 2023 | 61.73 | 61.82 | 60.71 | 61.32 | 8,445,286 | +0.23(+0.37%) |
Mar 29, 2023 | 61.68 | 61.93 | 60.71 | 61.09 | 13,311,540 | -0.12(-0.19%) |
Mar 28, 2023 | 59.67 | 61.34 | 59.58 | 61.21 | 22,138,140 | +2.52(+4.29%) |
Mar 27, 2023 | 57.75 | 58.89 | 57.09 | 58.69 | 14,586,037 | +1.45(+2.53%) |
Mar 24, 2023 | 56.95 | 57.66 | 56.11 | 57.24 | 13,836,356 | -0.30(-0.51%) |
Mar 23, 2023 | 58.10 | 58.60 | 56.75 | 57.54 | 15,302,585 | -0.20(-0.34%) |
Mar 22, 2023 | 59.32 | 59.45 | 57.66 | 57.73 | 14,150,111 | -1.53(-2.59%) |
Mar 21, 2023 | 58.96 | 59.77 | 58.54 | 59.27 | 17,234,688 | +1.24(+2.14%) |
Mar 20, 2023 | 57.57 | 58.57 | 57.29 | 58.03 | 14,815,381 | +0.49(+0.85%) |
Mar 17, 2023 | 58.03 | 58.55 | 56.98 | 57.54 | 21,349,938 | -0.55(-0.95%) |
Mar 16, 2023 | 55.69 | 58.12 | 55.02 | 58.09 | 23,112,526 | +2.20(+3.94%) |
Mar 15, 2023 | 57.21 | 57.41 | 54.61 | 55.88 | 31,209,850 | -3.34(-5.63%) |
Mar 14, 2023 | 58.49 | 60.64 | 58.06 | 59.22 | 17,095,114 | +1.02(+1.76%) |
Mar 13, 2023 | 57.42 | 59.17 | 56.36 | 58.20 | 19,888,090 | -0.70(-1.19%) |
Mar 10, 2023 | 59.36 | 60.09 | 58.47 | 58.89 | 14,956,985 | -0.69(-1.16%) |
Mar 09, 2023 | 61.19 | 62.18 | 59.40 | 59.58 | 13,532,818 | -1.39(-2.28%) |
Mar 08, 2023 | 60.82 | 62.37 | 59.89 | 60.97 | 23,363,090 | +1.28(+2.14%) |
Mar 07, 2023 | 60.15 | 60.47 | 59.35 | 59.70 | 12,730,026 | -0.81(-1.35%) |
Mar 06, 2023 | 59.90 | 60.79 | 59.70 | 60.51 | 13,133,266 | +0.42(+0.70%) |
Mar 03, 2023 | 58.35 | 60.53 | 58.19 | 60.09 | 17,419,536 | +0.96(+1.63%) |
Mar 02, 2023 | 58.27 | 59.39 | 58.13 | 59.13 | 14,126,918 | +0.55(+0.94%) |
Mar 01, 2023 | 57.40 | 58.95 | 57.29 | 58.58 | 14,671,311 | +1.13(+1.96%) |
Feb 28, 2023 | 58.60 | 59.41 | 57.39 | 57.45 | 35,010,716 | -0.39(-0.68%) |
Feb 27, 2023 | 58.15 | 58.52 | 57.26 | 57.84 | 18,232,740 | -0.02(-0.03%) |
Feb 24, 2023 | 57.64 | 58.15 | 56.91 | 57.86 | 13,370,056 | -0.24(-0.41%) |
Feb 23, 2023 | 58.42 | 58.73 | 57.44 | 58.10 | 12,960,093 | +0.78(+1.37%) |
Feb 22, 2023 | 58.12 | 58.75 | 56.86 | 57.31 | 17,515,596 | -1.37(-2.34%) |
Feb 21, 2023 | 59.39 | 60.12 | 58.52 | 58.68 | 11,521,265 | -0.89(-1.50%) |
Feb 17, 2023 | 60.14 | 60.15 | 58.91 | 59.58 | 20,774,636 | -1.74(-2.83%) |
Feb 16, 2023 | 61.32 | 62.64 | 61.23 | 61.31 | 12,394,357 | -0.39(-0.64%) |
Feb 15, 2023 | 64.11 | 64.15 | 61.49 | 61.71 | 18,124,376 | -3.37(-5.19%) |
Feb 14, 2023 | 63.82 | 65.72 | 63.23 | 65.08 | 12,628,894 | +1.55(+2.44%) |
Feb 13, 2023 | 63.78 | 64.22 | 63.09 | 63.53 | 7,978,464 | -0.85(-1.33%) |
Feb 10, 2023 | 62.93 | 64.52 | 62.81 | 64.38 | 13,792,376 | +2.38(+3.84%) |
Feb 09, 2023 | 62.78 | 63.13 | 61.81 | 62.00 | 6,864,535 | -0.72(-1.14%) |
Feb 08, 2023 | 63.28 | 63.78 | 62.50 | 62.72 | 7,806,955 | -0.66(-1.04%) |
Feb 07, 2023 | 60.82 | 63.46 | 60.63 | 63.37 | 13,194,150 | +2.99(+4.96%) |
Feb 06, 2023 | 60.33 | 60.68 | 59.07 | 60.38 | 12,018,331 | +0.30(+0.51%) |
Feb 03, 2023 | 61.50 | 62.81 | 59.85 | 60.08 | 18,196,854 | -1.21(-1.97%) |
Feb 02, 2023 | 62.02 | 62.19 | 60.36 | 61.28 | 13,346,399 | -1.01(-1.62%) |
Feb 01, 2023 | 63.04 | 63.29 | 61.11 | 62.30 | 12,924,645 | -1.27(-1.99%) |
Jan 31, 2023 | 62.98 | 63.56 | 62.42 | 63.56 | 10,506,564 | +0.65(+1.03%) |
Jan 30, 2023 | 64.57 | 64.71 | 62.85 | 62.91 | 9,687,608 | -2.36(-3.62%) |
Jan 27, 2023 | 65.88 | 66.64 | 65.25 | 65.28 | 8,930,466 | -0.54(-0.82%) |
Jan 26, 2023 | 64.14 | 65.85 | 63.53 | 65.82 | 12,814,613 | +2.52(+3.98%) |
Jan 25, 2023 | 62.65 | 63.32 | 61.13 | 63.30 | 10,235,613 | +0.09(+0.14%) |
Jan 24, 2023 | 60.32 | 73.16 | 57.45 | 63.21 | 8,675,492 | -2.03(-3.11%) |
Jan 23, 2023 | 66.03 | 66.43 | 65.07 | 65.24 | 10,067,701 | -0.40(-0.61%) |
Jan 20, 2023 | 64.87 | 65.84 | 64.18 | 65.64 | 12,680,568 | +1.22(+1.89%) |
Jan 19, 2023 | 62.82 | 64.76 | 62.57 | 64.42 | 10,222,800 | +1.23(+1.94%) |
Jan 18, 2023 | 63.96 | 65.78 | 63.06 | 63.20 | 14,174,120 | -0.29(-0.46%) |
Jan 17, 2023 | 64.18 | 64.74 | 63.33 | 63.49 | 7,637,845 | -0.58(-0.90%) |
Jan 13, 2023 | 64.50 | 64.88 | 63.44 | 64.07 | 7,339,393 | -0.42(-0.65%) |
Jan 12, 2023 | 63.28 | 65.22 | 63.03 | 64.49 | 12,584,935 | +1.62(+2.57%) |
Jan 11, 2023 | 63.77 | 63.77 | 62.42 | 62.87 | 7,755,300 | -0.06(-0.09%) |
Jan 10, 2023 | 63.04 | 63.36 | 61.92 | 62.93 | 6,730,248 | +0.07(+0.11%) |
Jan 09, 2023 | 63.64 | 65.32 | 62.77 | 62.86 | 12,754,865 | +0.32(+0.52%) |
Jan 06, 2023 | 62.21 | 63.40 | 61.75 | 62.54 | 10,022,934 | +1.50(+2.46%) |
Jan 05, 2023 | 59.96 | 61.54 | 59.60 | 61.04 | 10,896,248 | +1.09(+1.82%) |
Jan 04, 2023 | 58.80 | 60.67 | 58.57 | 59.95 | 12,469,109 | +0.06(+0.10%) |
Jan 03, 2023 | 61.12 | 61.76 | 58.97 | 59.89 | 13,345,923 | -1.90(-3.08%) |
Dec 30, 2022 | 60.82 | 61.79 | 60.75 | 61.79 | 8,340,239 | +0.70(+1.14%) |
Dec 29, 2022 | 60.41 | 61.52 | 60.13 | 61.10 | 7,473,317 | +0.20(+0.32%) |
Dec 28, 2022 | 62.68 | 62.68 | 60.58 | 60.90 | 10,537,408 | -2.21(-3.50%) |
Dec 27, 2022 | 63.09 | 63.60 | 62.67 | 63.11 | 9,191,122 | +0.37(+0.59%) |
Dec 23, 2022 | 61.33 | 62.77 | 61.19 | 62.74 | 12,057,853 | +2.11(+3.48%) |
Dec 22, 2022 | 62.52 | 62.64 | 59.46 | 60.63 | 13,216,891 | -1.89(-3.03%) |
Dec 21, 2022 | 62.42 | 62.71 | 61.27 | 62.52 | 11,832,502 | +1.33(+2.18%) |
Dec 20, 2022 | 61.06 | 62.04 | 60.85 | 61.19 | 10,112,479 | -0.04(-0.06%) |
Dec 19, 2022 | 61.80 | 62.04 | 60.56 | 61.23 | 10,246,962 | -0.12(-0.19%) |
Dec 16, 2022 | 60.77 | 61.61 | 60.11 | 61.34 | 19,752,084 | -0.62(-1.00%) |
Dec 15, 2022 | 61.79 | 62.09 | 60.92 | 61.96 | 10,945,226 | -0.51(-0.82%) |
Dec 14, 2022 | 63.61 | 63.93 | 61.63 | 62.47 | 13,630,281 | -0.59(-0.93%) |
Dec 13, 2022 | 64.13 | 64.51 | 62.64 | 63.06 | 13,649,746 | +0.25(+0.39%) |
Dec 12, 2022 | 61.71 | 63.41 | 61.41 | 62.81 | 12,884,683 | +1.40(+2.28%) |
Dec 09, 2022 | 62.37 | 62.81 | 61.33 | 61.41 | 12,211,254 | -0.96(-1.54%) |
Dec 08, 2022 | 64.17 | 64.58 | 61.74 | 62.37 | 13,541,197 | -0.23(-0.38%) |
Dec 07, 2022 | 62.86 | 63.80 | 62.20 | 62.61 | 11,993,785 | -0.19(-0.30%) |
Dec 06, 2022 | 64.74 | 65.81 | 62.40 | 62.79 | 13,271,682 | -2.17(-3.35%) |
Dec 05, 2022 | 67.77 | 68.78 | 64.54 | 64.97 | 15,590,396 | -1.81(-2.71%) |
Dec 02, 2022 | 66.87 | 67.76 | 66.41 | 66.78 | 9,287,210 | -0.58(-0.86%) |
Dec 01, 2022 | 68.83 | 68.87 | 67.33 | 67.36 | 9,430,937 | -0.68(-0.99%) |
Nov 30, 2022 | 68.92 | 69.05 | 67.21 | 68.03 | 14,133,798 | +0.37(+0.55%) |
Nov 29, 2022 | 67.94 | 68.52 | 67.18 | 67.66 | 12,958,759 | +0.86(+1.29%) |
Nov 28, 2022 | 66.72 | 67.97 | 65.93 | 66.80 | 13,652,704 | -2.01(-2.92%) |
Nov 25, 2022 | 69.69 | 69.78 | 68.67 | 68.81 | 5,542,777 | -0.82(-1.18%) |
Nov 23, 2022 | 69.76 | 70.72 | 68.64 | 69.63 | 12,655,326 | -1.62(-2.27%) |
Nov 22, 2022 | 69.09 | 71.35 | 68.63 | 71.24 | 16,278,940 | +3.11(+4.57%) |
Nov 21, 2022 | 67.66 | 68.52 | 65.37 | 68.13 | 22,126,242 | -1.63(-2.33%) |
Nov 18, 2022 | 67.59 | 69.88 | 67.08 | 69.76 | 16,601,077 | -0.21(-0.29%) |
Nov 17, 2022 | 69.28 | 69.99 | 68.31 | 69.96 | 11,857,957 | -0.46(-0.65%) |
Nov 16, 2022 | 71.64 | 72.45 | 70.41 | 70.42 | 13,423,753 | -2.45(-3.36%) |
Nov 15, 2022 | 71.97 | 73.27 | 70.55 | 72.87 | 17,450,262 | +1.13(+1.57%) |
Nov 14, 2022 | 72.20 | 74.19 | 71.69 | 71.74 | 15,926,108 | -1.03(-1.41%) |
Nov 11, 2022 | 69.67 | 73.15 | 69.56 | 72.77 | 21,106,448 | +3.77(+5.46%) |
Nov 10, 2022 | 68.05 | 69.05 | 66.13 | 69.00 | 19,010,028 | +2.50(+3.75%) |
Nov 09, 2022 | 71.13 | 71.50 | 65.73 | 66.51 | 25,290,370 | -6.76(-9.22%) |
Nov 08, 2022 | 74.16 | 74.16 | 72.47 | 73.26 | 16,322,000 | -1.12(-1.50%) |
Nov 07, 2022 | 72.50 | 74.51 | 72.27 | 74.38 | 17,805,398 | +2.64(+3.69%) |
Nov 04, 2022 | 72.91 | 74.17 | 71.09 | 71.73 | 16,378,000 | +1.09(+1.54%) |
Nov 03, 2022 | 69.01 | 71.08 | 68.43 | 70.65 | 13,082,228 | +1.04(+1.49%) |
Nov 02, 2022 | 71.86 | 72.00 | 69.47 | 69.61 | 16,508,923 | -2.64(-3.66%) |
Nov 01, 2022 | 72.47 | 72.93 | 71.63 | 72.25 | 13,286,504 | +1.17(+1.65%) |
Oct 31, 2022 | 69.71 | 72.58 | 69.61 | 71.08 | 13,935,050 | +0.74(+1.06%) |
Oct 28, 2022 | 70.97 | 71.74 | 68.38 | 70.33 | 14,110,377 | -0.03(-0.04%) |
Oct 27, 2022 | 72.05 | 72.61 | 70.25 | 70.36 | 13,018,970 | -0.64(-0.90%) |
Oct 26, 2022 | 70.10 | 71.75 | 70.03 | 71.00 | 13,003,854 | +1.40(+2.01%) |
Oct 25, 2022 | 69.33 | 70.06 | 68.74 | 69.60 | 12,673,850 | +0.25(+0.37%) |
Oct 24, 2022 | 69.32 | 70.63 | 68.83 | 69.34 | 13,427,306 | -0.42(-0.60%) |
Oct 21, 2022 | 68.37 | 70.16 | 67.71 | 69.77 | 17,074,160 | +2.36(+3.50%) |
Oct 20, 2022 | 67.99 | 69.00 | 66.85 | 67.41 | 15,705,798 | +0.38(+0.57%) |
Oct 19, 2022 | 66.18 | 67.53 | 66.01 | 67.02 | 17,473,112 | +0.67(+1.00%) |
Oct 18, 2022 | 66.33 | 66.83 | 64.48 | 66.36 | 15,992,761 | +0.41(+0.62%) |
Oct 17, 2022 | 66.65 | 67.94 | 65.86 | 65.95 | 15,139,566 | +0.67(+1.02%) |
Oct 14, 2022 | 65.99 | 67.61 | 64.79 | 65.28 | 18,233,880 | -1.29(-1.94%) |
Oct 13, 2022 | 62.32 | 67.05 | 62.32 | 66.57 | 23,091,532 | +2.83(+4.44%) |
Oct 12, 2022 | 62.32 | 64.48 | 61.46 | 63.74 | 18,018,754 | +1.06(+1.69%) |
Oct 11, 2022 | 62.81 | 64.07 | 61.42 | 62.69 | 22,939,936 | -1.57(-2.44%) |
Oct 10, 2022 | 67.65 | 68.81 | 64.21 | 64.25 | 24,567,158 | -4.08(-5.97%) |
Oct 07, 2022 | 69.37 | 70.53 | 67.61 | 68.34 | 29,708,294 | -0.69(-0.99%) |
Oct 06, 2022 | 66.18 | 69.34 | 66.09 | 69.02 | 23,968,222 | +2.70(+4.07%) |
Oct 05, 2022 | 64.68 | 66.73 | 64.26 | 66.32 | 26,009,158 | +1.54(+2.37%) |
Oct 04, 2022 | 63.79 | 65.73 | 63.37 | 64.78 | 25,667,276 | +2.07(+3.29%) |
Oct 03, 2022 | 62.38 | 63.67 | 62.07 | 62.72 | 25,988,808 | +2.56(+4.25%) |
Sep 30, 2022 | 59.52 | 60.91 | 59.14 | 60.16 | 19,912,588 | -0.65(-1.06%) |
Sep 29, 2022 | 59.94 | 61.80 | 59.28 | 60.81 | 30,725,562 | +0.69(+1.14%) |
Sep 28, 2022 | 57.72 | 60.30 | 57.40 | 60.12 | 22,778,192 | +2.82(+4.92%) |
Sep 27, 2022 | 57.64 | 58.22 | 56.46 | 57.30 | 28,784,492 | +0.64(+1.12%) |
Sep 26, 2022 | 57.09 | 57.99 | 56.23 | 56.67 | 25,927,898 | -0.83(-1.45%) |
Sep 23, 2022 | 58.44 | 58.81 | 56.82 | 57.50 | 30,290,270 | -3.08(-5.09%) |
Sep 22, 2022 | 61.86 | 62.92 | 60.45 | 60.58 | 20,759,678 | -0.78(-1.28%) |
Sep 21, 2022 | 64.25 | 64.58 | 61.01 | 61.37 | 18,979,480 | -1.57(-2.49%) |
Sep 20, 2022 | 62.76 | 63.46 | 61.92 | 62.93 | 20,694,976 | -0.39(-0.62%) |
Sep 19, 2022 | 61.29 | 63.58 | 61.12 | 63.32 | 20,092,874 | +0.26(+0.42%) |
Sep 16, 2022 | 63.64 | 63.68 | 61.69 | 63.06 | 58,682,444 | -0.67(-1.04%) |
Sep 15, 2022 | 64.42 | 64.75 | 63.64 | 63.72 | 24,884,846 | -2.07(-3.14%) |
Sep 14, 2022 | 64.83 | 66.37 | 64.38 | 65.79 | 28,998,930 | +1.82(+2.85%) |
Sep 13, 2022 | 64.25 | 65.38 | 63.17 | 63.97 | 25,983,316 | -1.43(-2.19%) |
Sep 12, 2022 | 65.59 | 66.38 | 64.30 | 65.40 | 26,905,366 | +1.17(+1.81%) |
Sep 09, 2022 | 64.17 | 64.50 | 62.94 | 64.23 | 22,345,956 | +1.11(+1.75%) |
Sep 08, 2022 | 64.49 | 64.68 | 62.56 | 63.13 | 22,560,670 | -0.80(-1.25%) |
Sep 07, 2022 | 63.80 | 64.50 | 62.92 | 63.93 | 22,993,658 | -1.42(-2.17%) |
Sep 06, 2022 | 67.41 | 67.91 | 65.05 | 65.35 | 22,171,166 | -1.85(-2.75%) |
Sep 02, 2022 | 68.99 | 69.27 | 66.70 | 67.19 | 23,328,378 | +0.36(+0.54%) |
Sep 01, 2022 | 67.65 | 68.33 | 66.28 | 66.83 | 22,000,960 | -2.54(-3.66%) |
Aug 31, 2022 | 68.73 | 70.74 | 68.04 | 69.37 | 22,088,702 | -0.99(-1.40%) |
Aug 30, 2022 | 71.81 | 72.17 | 69.54 | 70.36 | 26,751,338 | -3.18(-4.32%) |
Aug 29, 2022 | 71.52 | 75.36 | 71.15 | 73.53 | 30,688,272 | +1.67(+2.32%) |
Aug 26, 2022 | 72.68 | 73.63 | 71.44 | 71.86 | 21,064,490 | -0.91(-1.25%) |
Aug 25, 2022 | 73.77 | 74.35 | 71.84 | 72.77 | 23,301,138 | -0.42(-0.57%) |
Aug 24, 2022 | 72.45 | 73.95 | 71.40 | 73.19 | 40,545,148 | +1.09(+1.52%) |
Aug 23, 2022 | 69.15 | 73.12 | 68.85 | 72.10 | 60,981,472 | +4.65(+6.90%) |
Aug 22, 2022 | 67.03 | 68.77 | 65.73 | 67.45 | 49,039,452 | -2.21(-3.17%) |
Aug 19, 2022 | 62.65 | 70.83 | 62.37 | 69.65 | 81,827,208 | +6.26(+9.88%) |
Aug 18, 2022 | 62.14 | 63.78 | 62.14 | 63.39 | 17,204,154 | +1.87(+3.03%) |
Aug 17, 2022 | 61.97 | 63.32 | 61.35 | 61.53 | 15,234,832 | -0.53(-0.85%) |
Aug 16, 2022 | 63.29 | 64.18 | 61.58 | 62.05 | 17,050,524 | -0.81(-1.29%) |
Aug 15, 2022 | 61.95 | 63.71 | 61.03 | 62.86 | 17,071,692 | -1.36(-2.11%) |
Aug 12, 2022 | 63.56 | 64.55 | 63.30 | 64.22 | 12,021,952 | +0.04(+0.06%) |
Aug 11, 2022 | 62.73 | 64.64 | 62.69 | 64.18 | 22,257,710 | +2.76(+4.50%) |
Aug 10, 2022 | 60.55 | 61.94 | 59.89 | 61.42 | 14,524,298 | +0.44(+0.72%) |
Aug 09, 2022 | 60.25 | 62.06 | 60.00 | 60.98 | 22,794,628 | +2.32(+3.95%) |
Aug 08, 2022 | 57.00 | 59.21 | 57.00 | 58.66 | 18,579,604 | +1.01(+1.75%) |
Aug 05, 2022 | 55.61 | 58.33 | 55.53 | 57.66 | 21,480,462 | +1.51(+2.70%) |
Aug 04, 2022 | 58.63 | 59.31 | 55.95 | 56.14 | 38,903,816 | -3.45(-5.79%) |
Aug 03, 2022 | 63.19 | 63.23 | 59.12 | 59.59 | 33,205,326 | -3.98(-6.26%) |
Aug 02, 2022 | 63.81 | 64.30 | 62.48 | 63.57 | 16,653,272 | -0.17(-0.26%) |
Aug 01, 2022 | 63.67 | 64.23 | 62.11 | 63.73 | 17,108,470 | -0.51(-0.79%) |
Jul 29, 2022 | 62.53 | 64.39 | 62.43 | 64.24 | 20,031,440 | +3.04(+4.96%) |
Jul 28, 2022 | 61.86 | 63.12 | 60.19 | 61.20 | 14,870,045 | -0.14(-0.22%) |
Jul 27, 2022 | 61.19 | 61.55 | 60.11 | 61.34 | 17,013,804 | +0.69(+1.14%) |
Jul 26, 2022 | 64.28 | 64.53 | 60.36 | 60.65 | 20,648,200 | -2.29(-3.63%) |
Jul 25, 2022 | 60.42 | 62.98 | 59.70 | 62.93 | 20,003,172 | +3.27(+5.49%) |
Jul 22, 2022 | 60.58 | 61.55 | 59.02 | 59.66 | 14,531,895 | -0.92(-1.52%) |
Jul 21, 2022 | 60.28 | 60.65 | 58.84 | 60.58 | 17,023,596 | -1.51(-2.44%) |
Jul 20, 2022 | 59.89 | 62.30 | 59.80 | 62.09 | 18,050,996 | +0.71(+1.16%) |
Jul 19, 2022 | 58.74 | 61.47 | 58.59 | 61.38 | 22,109,702 | +2.71(+4.61%) |
Jul 18, 2022 | 58.67 | 60.43 | 58.22 | 58.67 | 20,567,602 | +1.31(+2.28%) |
Jul 15, 2022 | 56.72 | 57.43 | 55.78 | 57.36 | 19,389,616 | +1.45(+2.59%) |
Jul 14, 2022 | 55.31 | 56.40 | 54.63 | 55.92 | 25,045,222 | -0.76(-1.34%) |
Jul 13, 2022 | 55.57 | 57.85 | 55.47 | 56.68 | 19,709,518 | +0.63(+1.12%) |
Jul 12, 2022 | 56.10 | 56.72 | 54.65 | 56.05 | 26,518,144 | -2.10(-3.61%) |
Jul 11, 2022 | 58.21 | 58.61 | 57.33 | 58.15 | 18,323,080 | -1.12(-1.90%) |
Jul 08, 2022 | 61.73 | 61.78 | 59.06 | 59.28 | 26,062,094 | -0.78(-1.30%) |
Jul 07, 2022 | 59.45 | 60.71 | 59.45 | 60.06 | 25,908,320 | +2.31(+3.99%) |
Jul 06, 2022 | 57.24 | 58.66 | 55.39 | 57.75 | 31,394,958 | +0.00(+0.00%) |
Jul 05, 2022 | 57.70 | 58.18 | 55.42 | 57.75 | 40,948,612 | -1.30(-2.20%) |