Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 69.97 | 70.39 | 69.77 | 70.04 | 2,855,608 | +0.57(+0.82%) |
Jun 29, 2023 | 68.04 | 69.56 | 68.04 | 69.47 | 3,421,075 | +1.17(+1.71%) |
Jun 28, 2023 | 67.66 | 68.54 | 67.04 | 68.30 | 3,372,705 | +0.46(+0.68%) |
Jun 27, 2023 | 66.62 | 67.85 | 66.47 | 67.84 | 3,185,457 | +1.37(+2.06%) |
Jun 26, 2023 | 66.43 | 67.32 | 66.37 | 66.47 | 2,597,910 | +0.02(+0.03%) |
Jun 23, 2023 | 65.83 | 66.62 | 65.31 | 66.45 | 3,616,813 | -0.06(-0.09%) |
Jun 22, 2023 | 66.66 | 66.83 | 65.99 | 66.51 | 2,713,885 | -0.57(-0.85%) |
Jun 21, 2023 | 66.80 | 67.52 | 66.14 | 67.08 | 4,389,456 | -0.27(-0.41%) |
Jun 20, 2023 | 66.95 | 67.62 | 66.04 | 67.35 | 5,351,838 | -0.70(-1.02%) |
Jun 16, 2023 | 68.55 | 68.64 | 67.16 | 68.05 | 8,035,089 | -0.29(-0.43%) |
Jun 15, 2023 | 68.20 | 68.64 | 67.25 | 68.34 | 5,009,808 | +5.20(+8.23%) |
May 08, 2023 | 64.20 | 64.28 | 62.93 | 63.15 | 2,425,859 | -0.72(-1.13%) |
May 05, 2023 | 63.22 | 64.03 | 63.07 | 63.87 | 2,707,480 | +1.41(+2.26%) |
May 04, 2023 | 62.38 | 62.86 | 61.66 | 62.45 | 3,154,559 | -0.33(-0.53%) |
May 03, 2023 | 63.30 | 64.17 | 62.65 | 62.78 | 4,822,403 | -0.61(-0.97%) |
May 02, 2023 | 62.37 | 63.46 | 61.22 | 63.40 | 10,288,941 | -4.24(-6.27%) |
May 01, 2023 | 68.05 | 68.70 | 67.44 | 67.64 | 2,607,969 | -0.33(-0.49%) |
Apr 28, 2023 | 66.79 | 68.26 | 66.79 | 67.97 | 3,501,452 | +0.99(+1.48%) |
Apr 27, 2023 | 65.88 | 67.15 | 65.72 | 66.98 | 2,792,073 | +1.30(+1.97%) |
Apr 26, 2023 | 66.10 | 66.46 | 65.15 | 65.68 | 3,318,661 | -0.60(-0.91%) |
Apr 25, 2023 | 67.81 | 67.98 | 66.19 | 66.28 | 3,618,082 | -2.50(-3.63%) |
Apr 24, 2023 | 68.21 | 68.81 | 68.08 | 68.78 | 3,027,422 | +0.64(+0.94%) |
Apr 21, 2023 | 68.21 | 68.29 | 67.59 | 68.14 | 3,708,422 | -0.39(-0.57%) |
Apr 20, 2023 | 68.74 | 69.25 | 68.17 | 68.53 | 2,672,233 | -0.90(-1.29%) |
Apr 19, 2023 | 69.55 | 69.63 | 69.11 | 69.42 | 1,670,318 | -0.41(-0.59%) |
Apr 18, 2023 | 69.96 | 70.15 | 69.19 | 69.83 | 3,185,032 | +0.47(+0.67%) |
Apr 17, 2023 | 68.73 | 69.38 | 68.60 | 69.37 | 2,734,017 | +0.67(+0.98%) |
Apr 14, 2023 | 69.46 | 70.05 | 68.30 | 68.69 | 3,101,887 | -0.79(-1.14%) |
Apr 13, 2023 | 68.97 | 69.65 | 68.58 | 69.48 | 2,702,533 | +0.43(+0.62%) |
Apr 12, 2023 | 69.75 | 70.04 | 68.72 | 69.05 | 3,152,406 | +0.15(+0.21%) |
Apr 11, 2023 | 68.46 | 69.27 | 68.32 | 68.91 | 2,060,258 | +0.85(+1.25%) |
Apr 10, 2023 | 67.44 | 68.09 | 67.19 | 68.06 | 2,321,624 | +0.17(+0.24%) |
Apr 06, 2023 | 68.22 | 68.48 | 67.42 | 67.89 | 2,962,677 | -0.70(-1.02%) |
Apr 05, 2023 | 67.77 | 68.65 | 67.56 | 68.60 | 3,414,817 | +0.14(+0.20%) |
Apr 04, 2023 | 69.77 | 69.89 | 68.00 | 68.46 | 3,121,694 | -1.63(-2.32%) |
Apr 03, 2023 | 70.19 | 71.03 | 69.92 | 70.09 | 3,668,946 | +0.12(+0.17%) |
Mar 31, 2023 | 68.95 | 70.05 | 68.90 | 69.97 | 2,563,690 | +1.11(+1.61%) |
Mar 30, 2023 | 69.63 | 69.69 | 68.70 | 68.86 | 2,102,704 | -0.19(-0.28%) |
Mar 29, 2023 | 68.65 | 69.32 | 68.35 | 69.05 | 2,479,882 | +1.22(+1.80%) |
Mar 28, 2023 | 67.27 | 67.95 | 67.11 | 67.83 | 2,114,545 | +0.62(+0.93%) |
Mar 27, 2023 | 67.42 | 67.74 | 67.09 | 67.21 | 1,783,264 | +0.33(+0.50%) |
Mar 24, 2023 | 66.04 | 67.18 | 65.15 | 66.88 | 2,239,535 | +0.23(+0.35%) |
Mar 23, 2023 | 66.60 | 67.56 | 65.82 | 66.65 | 2,565,934 | +0.16(+0.23%) |
Mar 22, 2023 | 67.59 | 68.34 | 66.46 | 66.49 | 2,979,093 | -1.43(-2.11%) |
Mar 21, 2023 | 68.43 | 68.71 | 67.60 | 67.92 | 3,459,289 | +0.72(+1.07%) |
Mar 20, 2023 | 66.30 | 67.61 | 66.29 | 67.20 | 3,603,896 | +1.35(+2.04%) |
Mar 17, 2023 | 67.21 | 67.21 | 65.73 | 65.86 | 14,970,120 | -1.63(-2.41%) |
Mar 16, 2023 | 65.51 | 67.80 | 65.22 | 67.48 | 4,504,566 | +1.35(+2.03%) |
Mar 15, 2023 | 66.85 | 67.04 | 65.37 | 66.14 | 5,099,840 | -2.40(-3.50%) |
Mar 14, 2023 | 68.68 | 69.43 | 67.82 | 68.54 | 3,050,790 | +1.02(+1.52%) |
Mar 13, 2023 | 67.75 | 68.22 | 66.84 | 67.51 | 3,205,265 | -1.06(-1.55%) |
Mar 10, 2023 | 68.78 | 69.42 | 67.81 | 68.58 | 3,605,711 | -0.47(-0.68%) |
Mar 09, 2023 | 70.70 | 70.87 | 68.80 | 69.04 | 3,635,796 | -1.25(-1.78%) |
Mar 08, 2023 | 69.44 | 70.70 | 69.18 | 70.29 | 3,024,025 | +0.95(+1.36%) |
Mar 07, 2023 | 70.70 | 70.70 | 68.86 | 69.35 | 3,815,217 | -1.63(-2.29%) |
Mar 06, 2023 | 72.40 | 72.56 | 70.68 | 70.97 | 3,375,125 | -1.80(-2.48%) |
Mar 03, 2023 | 73.49 | 73.49 | 72.56 | 72.78 | 2,909,404 | -0.25(-0.35%) |
Mar 02, 2023 | 71.66 | 73.10 | 71.17 | 73.03 | 2,369,601 | +1.21(+1.68%) |
Mar 01, 2023 | 71.10 | 72.51 | 71.02 | 71.82 | 2,687,940 | +0.62(+0.88%) |
Feb 28, 2023 | 71.12 | 71.47 | 70.58 | 71.20 | 3,115,553 | +0.00(+0.00%) |
Feb 27, 2023 | 71.48 | 71.81 | 71.13 | 71.20 | 2,433,729 | +0.46(+0.65%) |
Feb 24, 2023 | 69.66 | 71.13 | 69.32 | 70.74 | 3,004,163 | +0.08(+0.11%) |
Feb 23, 2023 | 71.10 | 71.55 | 69.96 | 70.66 | 2,063,505 | -0.07(-0.10%) |
Feb 22, 2023 | 70.88 | 71.46 | 70.50 | 70.73 | 2,461,778 | -0.05(-0.07%) |
Feb 21, 2023 | 72.10 | 72.57 | 70.55 | 70.78 | 3,193,486 | -2.06(-2.82%) |
Feb 17, 2023 | 72.73 | 72.97 | 72.20 | 72.84 | 2,115,626 | -0.38(-0.52%) |
Feb 16, 2023 | 72.93 | 74.20 | 72.79 | 73.21 | 2,005,728 | -0.84(-1.14%) |
Feb 15, 2023 | 73.99 | 74.12 | 73.38 | 74.06 | 1,572,109 | -0.12(-0.16%) |
Feb 14, 2023 | 73.81 | 74.70 | 73.39 | 74.17 | 2,035,750 | +0.09(+0.12%) |
Feb 13, 2023 | 73.55 | 74.31 | 73.18 | 74.09 | 2,513,317 | +0.54(+0.74%) |
Feb 10, 2023 | 73.15 | 73.62 | 72.65 | 73.54 | 2,042,020 | +0.05(+0.07%) |
Feb 09, 2023 | 75.51 | 76.06 | 73.02 | 73.50 | 3,504,023 | -1.11(-1.48%) |
Feb 08, 2023 | 74.90 | 75.27 | 74.46 | 74.60 | 3,354,512 | -0.86(-1.14%) |
Feb 07, 2023 | 73.05 | 75.46 | 73.04 | 75.46 | 8,140,830 | +5.27(+7.50%) |
Feb 06, 2023 | 70.47 | 70.57 | 69.66 | 70.20 | 3,164,726 | -0.60(-0.85%) |
Feb 03, 2023 | 71.31 | 71.97 | 70.66 | 70.80 | 2,923,767 | -1.51(-2.09%) |
Feb 02, 2023 | 71.99 | 72.48 | 71.04 | 72.31 | 2,967,590 | +0.39(+0.54%) |
Feb 01, 2023 | 71.34 | 72.55 | 70.68 | 71.92 | 3,704,207 | +0.18(+0.26%) |
Jan 31, 2023 | 70.73 | 71.79 | 70.11 | 71.74 | 2,820,317 | +1.26(+1.79%) |
Jan 30, 2023 | 70.91 | 71.36 | 70.29 | 70.48 | 2,620,375 | -0.87(-1.22%) |
Jan 27, 2023 | 70.88 | 71.97 | 70.88 | 71.35 | 2,238,182 | -0.17(-0.24%) |
Jan 26, 2023 | 70.98 | 71.58 | 69.94 | 71.53 | 3,232,508 | +0.19(+0.27%) |
Jan 25, 2023 | 71.58 | 71.96 | 70.80 | 71.33 | 3,291,485 | -1.37(-1.88%) |
Jan 24, 2023 | 71.99 | 72.86 | 71.78 | 72.70 | 3,161,564 | -0.35(-0.48%) |
Jan 23, 2023 | 71.62 | 73.09 | 71.24 | 73.05 | 2,182,665 | +1.29(+1.80%) |
Jan 20, 2023 | 70.69 | 71.81 | 70.18 | 71.76 | 3,815,039 | +1.13(+1.61%) |
Jan 19, 2023 | 70.60 | 70.78 | 69.81 | 70.62 | 3,795,154 | -0.37(-0.52%) |
Jan 18, 2023 | 72.61 | 72.92 | 70.85 | 70.99 | 7,715,912 | -1.12(-1.55%) |
Jan 17, 2023 | 72.10 | 72.47 | 71.75 | 72.11 | 3,605,845 | -0.84(-1.16%) |
Jan 13, 2023 | 71.68 | 73.13 | 71.48 | 72.95 | 3,539,996 | +0.44(+0.60%) |
Jan 12, 2023 | 72.37 | 73.13 | 71.86 | 72.52 | 2,682,775 | -0.15(-0.20%) |
Jan 11, 2023 | 72.26 | 72.77 | 71.86 | 72.66 | 2,320,044 | +0.95(+1.33%) |
Jan 10, 2023 | 71.16 | 71.82 | 70.66 | 71.71 | 1,843,463 | +0.43(+0.60%) |
Jan 09, 2023 | 70.65 | 71.95 | 70.52 | 71.28 | 3,374,314 | +0.98(+1.39%) |
Jan 06, 2023 | 69.63 | 70.64 | 68.88 | 70.30 | 3,492,048 | +1.55(+2.26%) |
Jan 05, 2023 | 67.52 | 68.80 | 67.17 | 68.75 | 2,670,342 | +0.33(+0.48%) |
Jan 04, 2023 | 67.60 | 68.86 | 67.35 | 68.42 | 2,636,950 | +1.62(+2.43%) |
Jan 03, 2023 | 66.99 | 67.49 | 66.18 | 66.80 | 1,830,902 | +0.22(+0.34%) |
Dec 30, 2022 | 66.02 | 66.61 | 65.90 | 66.58 | 1,484,218 | +0.05(+0.07%) |
Dec 29, 2022 | 65.97 | 67.01 | 65.97 | 66.53 | 1,187,060 | +0.76(+1.15%) |
Dec 28, 2022 | 66.93 | 67.18 | 65.71 | 65.77 | 1,317,806 | -0.95(-1.42%) |
Dec 27, 2022 | 66.69 | 67.26 | 66.60 | 66.72 | 1,515,472 | +0.05(+0.07%) |
Dec 23, 2022 | 65.44 | 66.73 | 65.39 | 66.68 | 1,555,891 | +1.14(+1.75%) |
Dec 22, 2022 | 65.46 | 65.57 | 64.33 | 65.53 | 2,563,670 | -0.75(-1.13%) |
Dec 21, 2022 | 66.18 | 66.62 | 66.09 | 66.28 | 2,103,176 | +0.79(+1.20%) |
Dec 20, 2022 | 65.83 | 66.49 | 65.46 | 65.49 | 2,201,367 | -0.05(-0.07%) |
Dec 19, 2022 | 65.71 | 66.24 | 65.06 | 65.54 | 4,428,886 | -0.34(-0.52%) |
Dec 16, 2022 | 65.33 | 66.67 | 64.98 | 65.88 | 4,782,206 | +0.10(+0.15%) |
Dec 15, 2022 | 66.62 | 66.71 | 65.52 | 65.78 | 3,325,258 | -1.78(-2.63%) |
Dec 14, 2022 | 68.44 | 69.21 | 66.94 | 67.56 | 2,786,551 | -1.18(-1.72%) |
Dec 13, 2022 | 69.56 | 69.70 | 68.17 | 68.74 | 2,566,053 | +0.96(+1.42%) |
Dec 12, 2022 | 66.76 | 67.81 | 66.61 | 67.78 | 2,461,048 | +0.95(+1.42%) |
Dec 09, 2022 | 67.61 | 67.99 | 66.76 | 66.83 | 1,740,184 | -0.93(-1.37%) |
Dec 08, 2022 | 68.26 | 68.59 | 67.48 | 67.76 | 1,983,205 | +0.15(+0.22%) |
Dec 07, 2022 | 67.75 | 68.63 | 67.36 | 67.62 | 2,393,176 | -0.26(-0.39%) |
Dec 06, 2022 | 68.60 | 68.90 | 67.23 | 67.88 | 2,097,093 | -0.44(-0.64%) |
Dec 05, 2022 | 68.55 | 69.09 | 68.19 | 68.31 | 1,994,183 | -1.11(-1.59%) |
Dec 02, 2022 | 67.52 | 69.48 | 67.18 | 69.42 | 2,578,717 | +1.11(+1.62%) |
Dec 01, 2022 | 68.25 | 68.68 | 67.54 | 68.31 | 4,789,370 | -0.09(-0.13%) |
Nov 30, 2022 | 67.36 | 68.43 | 66.37 | 68.40 | 3,910,395 | +1.02(+1.51%) |
Nov 29, 2022 | 67.15 | 67.99 | 66.97 | 67.38 | 2,612,064 | +0.43(+0.64%) |
Nov 28, 2022 | 67.73 | 68.30 | 66.68 | 66.96 | 2,804,584 | -1.83(-2.67%) |
Nov 25, 2022 | 69.00 | 69.63 | 68.63 | 68.79 | 1,088,645 | -0.54(-0.78%) |
Nov 23, 2022 | 68.68 | 69.42 | 68.46 | 69.33 | 1,550,550 | +0.65(+0.94%) |
Nov 22, 2022 | 67.68 | 68.72 | 67.68 | 68.68 | 2,197,896 | +1.32(+1.96%) |
Nov 21, 2022 | 66.39 | 67.84 | 66.14 | 67.36 | 2,279,463 | +0.38(+0.56%) |
Nov 18, 2022 | 67.79 | 67.86 | 66.23 | 66.99 | 2,936,562 | +0.04(+0.06%) |
Nov 17, 2022 | 65.84 | 66.98 | 64.54 | 66.95 | 3,698,294 | +0.20(+0.30%) |
Nov 16, 2022 | 68.18 | 68.53 | 66.70 | 66.74 | 2,938,642 | -1.49(-2.18%) |
Nov 15, 2022 | 68.80 | 69.11 | 67.55 | 68.23 | 3,301,254 | +0.10(+0.14%) |
Nov 14, 2022 | 67.83 | 69.75 | 67.75 | 68.13 | 3,372,019 | -0.23(-0.34%) |
Nov 11, 2022 | 67.51 | 69.19 | 66.97 | 68.37 | 4,656,470 | +1.12(+1.67%) |
Nov 10, 2022 | 66.50 | 68.77 | 66.23 | 67.25 | 6,194,238 | +2.53(+3.91%) |
Nov 09, 2022 | 63.84 | 65.15 | 63.58 | 64.72 | 6,204,286 | +0.72(+1.13%) |
Nov 08, 2022 | 63.68 | 66.09 | 62.73 | 63.99 | 8,130,044 | +4.38(+7.35%) |
Nov 07, 2022 | 59.92 | 60.09 | 58.74 | 59.61 | 4,518,297 | -0.18(-0.31%) |
Nov 04, 2022 | 59.32 | 60.52 | 58.38 | 59.79 | 4,932,149 | +2.24(+3.89%) |
Nov 03, 2022 | 57.56 | 58.89 | 57.29 | 57.55 | 5,311,222 | -0.90(-1.54%) |
Nov 02, 2022 | 60.17 | 58.34 | 58.45 | 9,186,513 | +1.78(+3.13%) | |
Nov 01, 2022 | 56.96 | 57.41 | 55.87 | 56.67 | 4,423,291 | +1.45(+2.62%) |
Oct 31, 2022 | 55.38 | 55.75 | 54.87 | 55.23 | 3,044,905 | -0.35(-0.63%) |
Oct 28, 2022 | 55.00 | 55.69 | 54.81 | 55.57 | 2,294,907 | +0.76(+1.39%) |
Oct 27, 2022 | 55.32 | 55.62 | 54.38 | 54.81 | 2,562,179 | -0.31(-0.56%) |
Oct 26, 2022 | 55.50 | 55.85 | 54.76 | 55.12 | 3,137,978 | +0.13(+0.23%) |
Oct 25, 2022 | 53.80 | 55.01 | 53.80 | 54.99 | 3,933,955 | +0.92(+1.70%) |
Oct 24, 2022 | 54.07 | 54.34 | 53.14 | 54.08 | 2,172,309 | +0.42(+0.77%) |
Oct 21, 2022 | 51.91 | 53.77 | 51.77 | 53.66 | 2,660,290 | +1.76(+3.39%) |
Oct 20, 2022 | 52.25 | 53.35 | 51.66 | 51.90 | 2,264,853 | -0.33(-0.63%) |
Oct 19, 2022 | 52.89 | 53.38 | 52.01 | 52.23 | 2,452,133 | -1.03(-1.94%) |
Oct 18, 2022 | 52.73 | 53.40 | 52.18 | 53.27 | 3,381,265 | +1.88(+3.66%) |
Oct 17, 2022 | 51.63 | 52.39 | 51.04 | 51.38 | 2,809,000 | +1.08(+2.15%) |
Oct 14, 2022 | 51.97 | 52.18 | 50.17 | 50.30 | 2,533,018 | -1.17(-2.27%) |
Oct 13, 2022 | 48.93 | 51.99 | 48.47 | 51.47 | 3,961,617 | +1.67(+3.35%) |
Oct 12, 2022 | 49.91 | 50.31 | 49.48 | 49.80 | 2,389,486 | -0.21(-0.42%) |
Oct 11, 2022 | 49.38 | 50.86 | 48.84 | 50.01 | 2,955,488 | +0.07(+0.14%) |
Oct 10, 2022 | 50.94 | 50.99 | 49.69 | 49.94 | 2,119,971 | -0.61(-1.20%) |
Oct 07, 2022 | 50.67 | 51.39 | 50.19 | 50.55 | 4,170,495 | -0.79(-1.54%) |
Oct 06, 2022 | 51.98 | 52.59 | 51.25 | 51.34 | 2,409,745 | -1.24(-2.35%) |
Oct 05, 2022 | 52.02 | 52.99 | 51.61 | 52.58 | 2,330,254 | -0.25(-0.48%) |
Oct 04, 2022 | 51.56 | 52.90 | 51.53 | 52.83 | 3,562,570 | +2.21(+4.37%) |
Oct 03, 2022 | 49.71 | 51.38 | 49.34 | 50.62 | 4,468,721 | +1.96(+4.03%) |
Sep 30, 2022 | 48.77 | 49.63 | 48.53 | 48.66 | 3,699,072 | -0.24(-0.49%) |
Sep 29, 2022 | 48.76 | 48.99 | 48.12 | 48.90 | 3,506,725 | -0.58(-1.17%) |
Sep 28, 2022 | 48.68 | 49.67 | 48.24 | 49.48 | 2,781,260 | +1.12(+2.32%) |
Sep 27, 2022 | 48.81 | 49.13 | 47.81 | 48.36 | 3,302,258 | +0.04(+0.08%) |
Sep 26, 2022 | 48.56 | 49.67 | 48.08 | 48.32 | 3,146,639 | -0.67(-1.36%) |
Sep 23, 2022 | 49.66 | 49.90 | 48.14 | 48.99 | 3,562,068 | -1.69(-3.33%) |
Sep 22, 2022 | 51.60 | 51.71 | 50.41 | 50.68 | 2,511,400 | -0.64(-1.24%) |
Sep 21, 2022 | 52.96 | 53.05 | 51.28 | 51.32 | 2,494,950 | -1.06(-2.03%) |
Sep 20, 2022 | 52.67 | 52.81 | 51.84 | 52.38 | 2,386,191 | -1.04(-1.95%) |
Sep 19, 2022 | 51.70 | 53.75 | 51.58 | 53.42 | 4,163,916 | +1.30(+2.50%) |
Sep 16, 2022 | 52.21 | 53.13 | 51.22 | 52.12 | 6,503,389 | -1.11(-2.09%) |
Sep 15, 2022 | 53.91 | 54.62 | 53.02 | 53.23 | 2,876,739 | -0.66(-1.22%) |
Sep 14, 2022 | 54.60 | 54.60 | 53.15 | 53.88 | 3,750,137 | -0.81(-1.48%) |
Sep 13, 2022 | 55.58 | 56.27 | 54.34 | 54.69 | 3,007,137 | -2.80(-4.87%) |
Sep 12, 2022 | 56.88 | 57.73 | 56.53 | 57.49 | 4,791,338 | +1.12(+1.99%) |
Sep 09, 2022 | 56.18 | 56.77 | 55.92 | 56.37 | 2,795,427 | +0.93(+1.67%) |
Sep 08, 2022 | 53.61 | 55.50 | 53.29 | 55.45 | 3,222,627 | +1.13(+2.08%) |
Sep 07, 2022 | 52.36 | 54.46 | 52.13 | 54.32 | 3,080,929 | +1.94(+3.71%) |
Sep 06, 2022 | 53.36 | 53.76 | 52.04 | 52.38 | 2,504,324 | -0.49(-0.93%) |
Sep 02, 2022 | 54.44 | 54.44 | 52.51 | 52.87 | 2,398,959 | -0.45(-0.85%) |
Sep 01, 2022 | 53.32 | 53.50 | 52.27 | 53.32 | 3,266,801 | -0.40(-0.74%) |
Aug 31, 2022 | 55.24 | 55.24 | 53.70 | 53.72 | 4,041,435 | -1.41(-2.56%) |
Aug 30, 2022 | 56.41 | 56.77 | 54.90 | 55.13 | 1,915,099 | -0.81(-1.45%) |
Aug 29, 2022 | 55.29 | 56.16 | 54.94 | 55.94 | 2,156,095 | +0.12(+0.21%) |
Aug 26, 2022 | 58.78 | 59.09 | 55.80 | 55.82 | 2,628,612 | -2.67(-4.57%) |
Aug 25, 2022 | 57.78 | 58.53 | 57.36 | 58.50 | 1,927,194 | +1.21(+2.11%) |
Aug 24, 2022 | 57.52 | 57.68 | 56.99 | 57.29 | 1,473,006 | -0.03(-0.05%) |
Aug 23, 2022 | 56.36 | 57.81 | 56.36 | 57.32 | 2,297,159 | +1.07(+1.91%) |
Aug 22, 2022 | 57.20 | 57.26 | 56.09 | 56.25 | 3,058,534 | -2.14(-3.67%) |
Aug 19, 2022 | 59.38 | 59.72 | 58.04 | 58.39 | 1,996,687 | -1.42(-2.37%) |
Aug 18, 2022 | 59.78 | 60.01 | 59.26 | 59.81 | 2,170,620 | +0.00(+0.00%) |
Aug 17, 2022 | 59.63 | 59.95 | 59.12 | 59.81 | 2,672,218 | -0.70(-1.16%) |
Aug 16, 2022 | 60.11 | 61.04 | 60.01 | 60.52 | 1,905,628 | -0.02(-0.03%) |
Aug 15, 2022 | 59.74 | 60.76 | 59.72 | 60.54 | 1,470,452 | +0.00(+0.00%) |
Aug 12, 2022 | 60.51 | 60.83 | 60.03 | 60.54 | 2,676,451 | +0.50(+0.84%) |
Aug 11, 2022 | 59.44 | 61.12 | 59.35 | 60.03 | 3,565,371 | +1.39(+2.37%) |
Aug 10, 2022 | 57.95 | 59.48 | 57.95 | 58.64 | 3,216,286 | +2.03(+3.58%) |
Aug 09, 2022 | 56.99 | 57.12 | 56.34 | 56.62 | 3,392,448 | -0.67(-1.16%) |
Aug 08, 2022 | 57.57 | 58.10 | 56.71 | 57.28 | 3,300,454 | +0.43(+0.76%) |
Aug 05, 2022 | 56.00 | 57.33 | 55.84 | 56.85 | 2,010,792 | +0.30(+0.53%) |
Aug 04, 2022 | 56.21 | 57.13 | 55.52 | 56.55 | 2,945,313 | +0.41(+0.72%) |
Aug 03, 2022 | 56.78 | 56.86 | 55.23 | 56.14 | 4,932,401 | -0.41(-0.72%) |
Aug 02, 2022 | 57.41 | 58.01 | 56.44 | 56.55 | 3,832,083 | -1.57(-2.71%) |
Aug 01, 2022 | 58.36 | 58.50 | 57.42 | 58.12 | 3,082,848 | -0.99(-1.68%) |
Jul 29, 2022 | 58.28 | 59.54 | 58.15 | 59.12 | 2,641,350 | +1.06(+1.83%) |
Jul 28, 2022 | 57.35 | 58.07 | 56.96 | 58.05 | 1,992,302 | +0.99(+1.74%) |
Jul 27, 2022 | 55.36 | 57.16 | 55.06 | 57.06 | 3,494,856 | +1.68(+3.03%) |
Jul 26, 2022 | 55.44 | 55.93 | 54.98 | 55.38 | 2,061,863 | -0.34(-0.60%) |
Jul 25, 2022 | 55.13 | 55.81 | 54.83 | 55.72 | 1,834,697 | +0.74(+1.34%) |
Jul 22, 2022 | 55.79 | 56.02 | 54.49 | 54.98 | 1,506,581 | -0.46(-0.83%) |
Jul 21, 2022 | 54.53 | 55.44 | 54.02 | 55.44 | 1,954,813 | +0.60(+1.10%) |
Jul 20, 2022 | 54.07 | 55.14 | 53.83 | 54.83 | 2,626,551 | +0.53(+0.97%) |
Jul 19, 2022 | 53.04 | 54.41 | 52.92 | 54.30 | 2,870,106 | +2.11(+4.05%) |
Jul 18, 2022 | 53.00 | 53.73 | 51.92 | 52.19 | 2,389,793 | -0.23(-0.44%) |
Jul 15, 2022 | 52.59 | 52.64 | 51.39 | 52.42 | 3,082,801 | +1.07(+2.08%) |
Jul 14, 2022 | 51.78 | 51.92 | 50.70 | 51.36 | 2,623,754 | -1.32(-2.50%) |
Jul 13, 2022 | 52.22 | 52.99 | 51.67 | 52.67 | 2,206,289 | -0.65(-1.22%) |
Jul 12, 2022 | 52.57 | 54.26 | 52.57 | 53.33 | 2,489,278 | +0.62(+1.18%) |
Jul 11, 2022 | 52.61 | 53.06 | 52.33 | 52.70 | 2,055,000 | -0.53(-0.99%) |
Jul 08, 2022 | 53.99 | 54.15 | 52.80 | 53.23 | 2,250,156 | -0.88(-1.63%) |
Jul 07, 2022 | 53.64 | 54.37 | 53.21 | 54.11 | 3,492,208 | +1.32(+2.51%) |
Jul 06, 2022 | 52.39 | 53.09 | 51.66 | 52.79 | 3,073,111 | +0.77(+1.48%) |
Jul 05, 2022 | 51.37 | 52.17 | 50.47 | 52.02 | 7,232,550 | -0.55(-1.04%) |