Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.75 | 65.97 | 65.68 | 65.85 | 1,973,831 | +0.08(+0.12%) |
Jul 28, 2023 | 65.53 | 65.88 | 65.38 | 65.77 | 2,703,667 | +1.14(+1.76%) |
Jul 27, 2023 | 65.53 | 65.56 | 64.56 | 64.63 | 3,746,149 | -1.18(-1.79%) |
Jul 26, 2023 | 65.05 | 66.08 | 65.03 | 65.81 | 5,749,181 | -0.36(-0.54%) |
Jul 25, 2023 | 65.92 | 66.22 | 65.88 | 66.17 | 2,807,031 | +0.58(+0.89%) |
Jul 24, 2023 | 65.43 | 65.87 | 65.36 | 65.59 | 3,893,104 | +1.24(+1.92%) |
Jul 21, 2023 | 64.69 | 64.74 | 64.26 | 64.35 | 2,148,418 | +0.03(+0.05%) |
Jul 20, 2023 | 64.94 | 64.94 | 64.29 | 64.32 | 4,286,916 | -1.09(-1.67%) |
Jul 19, 2023 | 65.47 | 65.61 | 65.23 | 65.41 | 2,579,115 | -0.21(-0.33%) |
Jul 18, 2023 | 65.63 | 65.84 | 65.46 | 65.63 | 2,949,820 | -0.19(-0.30%) |
Jul 17, 2023 | 65.44 | 65.92 | 65.33 | 65.82 | 2,632,329 | +0.35(+0.54%) |
Jul 14, 2023 | 65.64 | 65.72 | 65.41 | 65.47 | 3,902,191 | +0.20(+0.31%) |
Jul 13, 2023 | 64.89 | 65.43 | 64.89 | 65.27 | 4,878,035 | +0.85(+1.32%) |
Jul 12, 2023 | 63.94 | 64.46 | 63.94 | 64.42 | 4,451,076 | +1.71(+2.72%) |
Jul 11, 2023 | 62.56 | 62.75 | 62.34 | 62.71 | 2,678,167 | +1.10(+1.79%) |
Jul 10, 2023 | 61.10 | 61.64 | 61.10 | 61.61 | 1,952,481 | +0.08(+0.13%) |
Jul 07, 2023 | 61.13 | 61.94 | 61.11 | 61.53 | 3,501,307 | +0.32(+0.53%) |
Jul 06, 2023 | 61.44 | 61.49 | 60.89 | 61.21 | 3,599,724 | -1.22(-1.95%) |
Jul 05, 2023 | 62.58 | 62.63 | 62.35 | 62.43 | 4,277,178 | -0.71(-1.13%) |
Jul 03, 2023 | 62.98 | 63.35 | 62.98 | 63.14 | 2,317,001 | +1.37(+2.22%) |
Jun 30, 2023 | 61.76 | 61.93 | 61.59 | 61.77 | 3,696,758 | +0.64(+1.05%) |
Jun 29, 2023 | 61.04 | 61.24 | 60.89 | 61.12 | 4,401,345 | -0.55(-0.88%) |
Jun 28, 2023 | 61.46 | 61.78 | 61.42 | 61.67 | 2,950,561 | -1.26(-2.00%) |
Jun 27, 2023 | 62.73 | 63.00 | 62.62 | 62.93 | 2,775,629 | +0.65(+1.05%) |
Jun 26, 2023 | 62.33 | 62.46 | 62.24 | 62.27 | 2,138,938 | +0.58(+0.93%) |
Jun 23, 2023 | 61.89 | 61.90 | 61.58 | 61.70 | 3,606,383 | -1.30(-2.06%) |
Jun 22, 2023 | 62.77 | 63.03 | 62.72 | 63.00 | 2,621,632 | +0.02(+0.03%) |
Jun 21, 2023 | 62.77 | 63.18 | 62.63 | 62.98 | 3,632,315 | -0.55(-0.86%) |
Jun 20, 2023 | 63.80 | 63.91 | 63.41 | 63.52 | 3,404,513 | -1.27(-1.96%) |
Jun 16, 2023 | 65.18 | 65.21 | 64.69 | 64.79 | 3,109,375 | -0.55(-0.84%) |
Jun 15, 2023 | 64.55 | 65.37 | 64.55 | 65.33 | 3,564,552 | +5.35(+8.92%) |
May 08, 2023 | 59.98 | 60.05 | 59.89 | 59.98 | 2,744,984 | -0.04(-0.06%) |
May 05, 2023 | 59.36 | 60.15 | 59.30 | 60.02 | 2,327,188 | +1.00(+1.70%) |
May 04, 2023 | 59.04 | 59.15 | 58.84 | 59.02 | 2,648,277 | +0.47(+0.80%) |
May 03, 2023 | 58.90 | 59.25 | 58.52 | 58.55 | 3,091,029 | -0.31(-0.53%) |
May 02, 2023 | 59.05 | 59.18 | 58.76 | 58.86 | 2,982,383 | +0.13(+0.22%) |
May 01, 2023 | 58.92 | 59.29 | 58.65 | 58.74 | 2,305,765 | -0.39(-0.66%) |
Apr 28, 2023 | 58.77 | 59.13 | 58.72 | 59.13 | 3,270,374 | +0.14(+0.23%) |
Apr 27, 2023 | 58.28 | 59.08 | 58.28 | 58.99 | 2,012,691 | +0.75(+1.29%) |
Apr 26, 2023 | 58.36 | 58.53 | 58.09 | 58.24 | 1,854,239 | +0.32(+0.56%) |
Apr 25, 2023 | 58.38 | 58.42 | 57.90 | 57.92 | 2,621,224 | -1.69(-2.83%) |
Apr 24, 2023 | 59.61 | 59.71 | 59.39 | 59.60 | 2,036,627 | -0.39(-0.65%) |
Apr 21, 2023 | 60.11 | 60.12 | 59.64 | 59.99 | 3,340,495 | -0.58(-0.97%) |
Apr 20, 2023 | 60.79 | 61.04 | 60.48 | 60.58 | 3,245,557 | -0.19(-0.32%) |
Apr 19, 2023 | 60.63 | 60.86 | 60.54 | 60.77 | 1,860,777 | -0.59(-0.97%) |
Apr 18, 2023 | 61.49 | 61.55 | 61.18 | 61.37 | 1,983,062 | +0.14(+0.22%) |
Apr 17, 2023 | 61.24 | 61.33 | 60.97 | 61.23 | 2,515,326 | -0.51(-0.82%) |
Apr 14, 2023 | 61.91 | 62.15 | 61.39 | 61.74 | 2,628,833 | -0.64(-1.03%) |
Apr 13, 2023 | 62.00 | 62.41 | 61.96 | 62.38 | 3,760,157 | +1.80(+2.98%) |
Apr 12, 2023 | 61.08 | 61.16 | 60.49 | 60.58 | 5,077,960 | +0.14(+0.23%) |
Apr 11, 2023 | 60.56 | 60.60 | 60.35 | 60.44 | 3,189,905 | +0.74(+1.24%) |
Apr 10, 2023 | 59.27 | 59.74 | 59.20 | 59.70 | 3,463,819 | +1.27(+2.17%) |
Apr 06, 2023 | 58.22 | 58.60 | 57.99 | 58.43 | 2,710,745 | -0.64(-1.09%) |
Apr 05, 2023 | 59.49 | 59.59 | 58.94 | 59.08 | 3,253,574 | +0.07(+0.12%) |
Apr 04, 2023 | 59.01 | 59.23 | 58.83 | 59.01 | 2,945,297 | -0.30(-0.51%) |
Apr 03, 2023 | 58.77 | 59.35 | 58.67 | 59.31 | 3,407,319 | -0.35(-0.59%) |
Mar 31, 2023 | 59.52 | 59.96 | 59.34 | 59.66 | 3,656,506 | +0.53(+0.89%) |
Mar 30, 2023 | 59.05 | 59.20 | 58.93 | 59.14 | 2,702,921 | +0.66(+1.13%) |
Mar 29, 2023 | 58.64 | 58.73 | 58.24 | 58.47 | 2,828,363 | -0.03(-0.05%) |
Mar 28, 2023 | 58.38 | 58.58 | 58.31 | 58.50 | 2,381,633 | +0.53(+0.91%) |
Mar 27, 2023 | 57.93 | 58.10 | 57.73 | 57.98 | 2,810,072 | -0.20(-0.34%) |
Mar 24, 2023 | 57.65 | 58.25 | 57.46 | 58.17 | 3,100,732 | -0.76(-1.29%) |
Mar 23, 2023 | 59.18 | 59.71 | 58.56 | 58.93 | 4,820,383 | +0.96(+1.65%) |
Mar 22, 2023 | 58.02 | 59.18 | 57.91 | 57.98 | 5,730,422 | +0.35(+0.61%) |
Mar 21, 2023 | 57.45 | 57.67 | 57.18 | 57.63 | 3,045,397 | +0.31(+0.54%) |
Mar 20, 2023 | 57.01 | 57.34 | 56.95 | 57.31 | 3,535,814 | +0.47(+0.82%) |
Mar 17, 2023 | 57.15 | 57.35 | 56.82 | 56.85 | 4,156,717 | -0.70(-1.22%) |
Mar 16, 2023 | 56.30 | 57.58 | 56.17 | 57.55 | 4,925,814 | +1.71(+3.05%) |
Mar 15, 2023 | 55.47 | 56.02 | 55.34 | 55.84 | 5,990,251 | -0.92(-1.61%) |
Mar 14, 2023 | 56.61 | 56.93 | 56.43 | 56.76 | 6,055,447 | -0.76(-1.32%) |
Mar 13, 2023 | 56.93 | 57.76 | 56.93 | 57.52 | 10,217,009 | +1.22(+2.16%) |
Mar 10, 2023 | 56.84 | 57.28 | 56.25 | 56.30 | 6,174,856 | +0.03(+0.05%) |
Mar 09, 2023 | 57.13 | 57.33 | 56.19 | 56.27 | 4,325,724 | -1.41(-2.45%) |
Mar 08, 2023 | 57.57 | 57.83 | 57.33 | 57.68 | 4,135,034 | +0.16(+0.27%) |
Mar 07, 2023 | 58.78 | 58.79 | 57.51 | 57.53 | 6,611,557 | -1.66(-2.80%) |
Mar 06, 2023 | 59.35 | 59.52 | 59.10 | 59.19 | 5,699,805 | +0.13(+0.21%) |
Mar 03, 2023 | 58.39 | 59.11 | 58.23 | 59.06 | 4,507,882 | +1.21(+2.09%) |
Mar 02, 2023 | 57.36 | 57.89 | 57.28 | 57.85 | 6,897,900 | -0.25(-0.44%) |
Mar 01, 2023 | 58.34 | 58.56 | 57.86 | 58.10 | 7,775,393 | +1.09(+1.91%) |
Feb 28, 2023 | 57.20 | 57.43 | 56.92 | 57.01 | 4,637,614 | -0.21(-0.37%) |
Feb 27, 2023 | 57.29 | 57.51 | 57.14 | 57.23 | 5,730,082 | +0.11(+0.19%) |
Feb 24, 2023 | 57.31 | 57.44 | 56.88 | 57.12 | 6,773,290 | -1.86(-3.16%) |
Feb 23, 2023 | 59.23 | 59.34 | 58.51 | 58.98 | 6,032,498 | +0.97(+1.68%) |
Feb 22, 2023 | 58.26 | 58.43 | 57.85 | 58.01 | 4,972,658 | -0.57(-0.98%) |
Feb 21, 2023 | 59.15 | 59.28 | 58.48 | 58.58 | 2,474,400 | -0.76(-1.28%) |
Feb 17, 2023 | 59.16 | 59.41 | 58.81 | 59.34 | 2,053,179 | -0.55(-0.91%) |
Feb 16, 2023 | 59.55 | 60.29 | 59.50 | 59.89 | 2,823,688 | +0.64(+1.09%) |
Feb 15, 2023 | 59.06 | 59.29 | 58.81 | 59.24 | 2,890,653 | -1.76(-2.89%) |
Feb 14, 2023 | 60.82 | 61.43 | 60.51 | 61.01 | 4,387,829 | -0.01(-0.02%) |
Feb 13, 2023 | 60.43 | 61.02 | 60.31 | 61.02 | 3,091,653 | +0.13(+0.21%) |
Feb 10, 2023 | 61.06 | 61.19 | 60.73 | 60.89 | 2,625,507 | -0.23(-0.38%) |
Feb 09, 2023 | 62.07 | 62.16 | 60.95 | 61.12 | 3,314,070 | -0.19(-0.30%) |
Feb 08, 2023 | 61.81 | 61.83 | 61.19 | 61.31 | 2,525,428 | +0.16(+0.26%) |
Feb 07, 2023 | 60.57 | 61.33 | 60.32 | 61.15 | 3,829,022 | +1.13(+1.88%) |
Feb 06, 2023 | 60.21 | 60.48 | 59.84 | 60.02 | 3,810,247 | -1.76(-2.85%) |
Feb 03, 2023 | 62.28 | 62.72 | 61.69 | 61.79 | 3,681,912 | -1.66(-2.61%) |
Feb 02, 2023 | 63.65 | 63.68 | 63.03 | 63.44 | 3,367,410 | -0.01(-0.02%) |
Feb 01, 2023 | 62.62 | 63.75 | 62.26 | 63.45 | 4,263,182 | +1.60(+2.58%) |
Jan 31, 2023 | 61.44 | 61.87 | 61.28 | 61.86 | 2,210,872 | -0.49(-0.78%) |
Jan 30, 2023 | 62.56 | 62.78 | 62.33 | 62.34 | 2,705,163 | -1.40(-2.20%) |
Jan 27, 2023 | 63.40 | 63.95 | 63.35 | 63.75 | 3,537,179 | +0.31(+0.49%) |
Jan 26, 2023 | 63.35 | 63.43 | 62.93 | 63.43 | 4,201,124 | +1.20(+1.93%) |
Jan 25, 2023 | 61.80 | 62.24 | 61.57 | 62.24 | 3,281,040 | +0.15(+0.24%) |
Jan 24, 2023 | 61.83 | 62.29 | 61.70 | 62.09 | 3,148,610 | -0.19(-0.30%) |
Jan 23, 2023 | 61.86 | 62.56 | 61.75 | 62.27 | 3,504,597 | +0.64(+1.04%) |
Jan 20, 2023 | 61.06 | 61.65 | 60.88 | 61.63 | 2,466,068 | +1.04(+1.72%) |
Jan 19, 2023 | 60.44 | 60.69 | 60.17 | 60.59 | 2,522,791 | +0.83(+1.39%) |
Jan 18, 2023 | 61.03 | 61.12 | 59.76 | 59.76 | 3,183,039 | -0.91(-1.49%) |
Jan 17, 2023 | 60.70 | 60.74 | 60.49 | 60.67 | 3,205,206 | -0.17(-0.27%) |
Jan 13, 2023 | 60.24 | 60.95 | 60.24 | 60.83 | 2,403,777 | +0.45(+0.74%) |
Jan 12, 2023 | 60.08 | 60.62 | 59.47 | 60.38 | 3,828,853 | +0.44(+0.73%) |
Jan 11, 2023 | 59.57 | 59.96 | 59.43 | 59.95 | 2,600,931 | +0.16(+0.26%) |
Jan 10, 2023 | 59.40 | 59.80 | 59.21 | 59.79 | 2,159,752 | +0.19(+0.33%) |
Jan 09, 2023 | 59.73 | 60.30 | 59.54 | 59.59 | 3,933,027 | +1.23(+2.10%) |
Jan 06, 2023 | 57.25 | 58.43 | 56.84 | 58.37 | 4,883,845 | +2.81(+5.05%) |
Jan 05, 2023 | 55.42 | 55.66 | 55.25 | 55.56 | 2,313,623 | -0.59(-1.06%) |
Jan 04, 2023 | 55.69 | 56.24 | 55.38 | 56.15 | 5,139,535 | +2.13(+3.95%) |
Jan 03, 2023 | 54.48 | 54.86 | 53.82 | 54.02 | 5,520,187 | -1.02(-1.86%) |
Dec 30, 2022 | 55.58 | 55.83 | 54.70 | 55.04 | 4,826,538 | -0.63(-1.14%) |
Dec 29, 2022 | 55.25 | 55.71 | 55.10 | 55.68 | 2,547,837 | +0.51(+0.92%) |
Dec 28, 2022 | 55.91 | 56.01 | 55.07 | 55.17 | 2,903,054 | -1.01(-1.80%) |
Dec 27, 2022 | 56.13 | 56.35 | 56.06 | 56.18 | 2,735,521 | +0.59(+1.07%) |
Dec 23, 2022 | 55.25 | 55.61 | 55.07 | 55.59 | 2,149,445 | +0.14(+0.25%) |
Dec 22, 2022 | 55.90 | 55.97 | 55.11 | 55.45 | 3,396,996 | -0.41(-0.73%) |
Dec 21, 2022 | 55.57 | 55.95 | 55.41 | 55.86 | 2,768,737 | -0.12(-0.21%) |
Dec 20, 2022 | 55.72 | 56.06 | 55.64 | 55.98 | 4,108,923 | +0.77(+1.39%) |
Dec 19, 2022 | 55.49 | 55.61 | 55.07 | 55.21 | 2,028,724 | +0.33(+0.60%) |
Dec 16, 2022 | 54.86 | 55.09 | 54.72 | 54.88 | 3,573,312 | +0.79(+1.46%) |
Dec 15, 2022 | 54.86 | 54.93 | 54.02 | 54.09 | 5,379,815 | -2.45(-4.33%) |
Dec 14, 2022 | 56.65 | 56.94 | 55.89 | 56.53 | 4,008,588 | -0.23(-0.41%) |
Dec 13, 2022 | 57.18 | 57.24 | 56.45 | 56.77 | 7,225,835 | +0.73(+1.30%) |
Dec 12, 2022 | 55.82 | 56.09 | 55.68 | 56.04 | 2,005,705 | +0.15(+0.28%) |
Dec 09, 2022 | 55.95 | 56.38 | 55.84 | 55.89 | 2,449,223 | +0.40(+0.73%) |
Dec 08, 2022 | 55.42 | 55.61 | 55.24 | 55.48 | 3,277,973 | +0.22(+0.40%) |
Dec 07, 2022 | 55.04 | 55.38 | 54.84 | 55.26 | 3,986,845 | +0.30(+0.54%) |
Dec 06, 2022 | 55.53 | 55.55 | 54.86 | 54.96 | 3,142,551 | -0.94(-1.69%) |
Dec 05, 2022 | 56.74 | 56.78 | 55.88 | 55.91 | 5,283,116 | -1.33(-2.32%) |
Dec 02, 2022 | 56.64 | 57.38 | 56.57 | 57.23 | 2,956,976 | -0.84(-1.44%) |
Dec 01, 2022 | 58.35 | 58.44 | 57.73 | 58.07 | 4,399,044 | -0.38(-0.64%) |
Nov 30, 2022 | 57.41 | 58.63 | 56.83 | 58.45 | 8,216,866 | +2.25(+4.01%) |
Nov 29, 2022 | 55.94 | 56.27 | 55.91 | 56.19 | 3,809,020 | +1.46(+2.67%) |
Nov 28, 2022 | 55.21 | 55.50 | 54.73 | 54.73 | 2,242,525 | -0.99(-1.78%) |
Nov 25, 2022 | 55.61 | 55.79 | 55.53 | 55.72 | 1,278,640 | -0.08(-0.14%) |
Nov 23, 2022 | 54.86 | 55.81 | 54.86 | 55.80 | 3,662,104 | +1.05(+1.92%) |
Nov 22, 2022 | 54.36 | 54.78 | 54.35 | 54.75 | 3,238,381 | +0.39(+0.71%) |
Nov 21, 2022 | 54.38 | 54.52 | 54.12 | 54.36 | 3,029,592 | -1.53(-2.74%) |
Nov 18, 2022 | 56.01 | 56.01 | 55.54 | 55.90 | 3,170,409 | +0.36(+0.64%) |
Nov 17, 2022 | 54.83 | 55.58 | 54.83 | 55.54 | 4,334,823 | -0.86(-1.52%) |
Nov 16, 2022 | 57.14 | 57.24 | 56.38 | 56.40 | 3,744,762 | -1.72(-2.97%) |
Nov 15, 2022 | 58.63 | 58.69 | 57.56 | 58.12 | 4,153,882 | +0.76(+1.33%) |
Nov 14, 2022 | 57.21 | 57.81 | 57.12 | 57.36 | 3,628,639 | -1.12(-1.91%) |
Nov 11, 2022 | 57.78 | 58.51 | 57.72 | 58.48 | 5,357,392 | +2.26(+4.03%) |
Nov 10, 2022 | 55.49 | 56.26 | 55.20 | 56.21 | 6,075,121 | +2.45(+4.55%) |
Nov 09, 2022 | 54.45 | 54.62 | 53.72 | 53.77 | 4,204,482 | -0.08(-0.14%) |
Nov 08, 2022 | 53.79 | 54.22 | 53.45 | 53.84 | 5,281,163 | +1.17(+2.21%) |
Nov 07, 2022 | 52.77 | 52.92 | 52.31 | 52.68 | 2,308,063 | +0.75(+1.45%) |
Nov 04, 2022 | 51.56 | 51.96 | 51.16 | 51.93 | 4,646,088 | +1.83(+3.65%) |
Nov 03, 2022 | 49.82 | 50.30 | 49.64 | 50.10 | 3,534,254 | +0.28(+0.56%) |
Nov 02, 2022 | 50.80 | 49.78 | 49.82 | 5,383,333 | -0.93(-1.84%) | |
Nov 01, 2022 | 51.09 | 51.19 | 50.51 | 50.75 | 3,614,780 | +0.87(+1.74%) |
Oct 31, 2022 | 49.68 | 49.97 | 49.59 | 49.89 | 2,483,475 | -0.01(-0.02%) |
Oct 28, 2022 | 49.35 | 49.97 | 49.26 | 49.90 | 4,110,546 | +0.31(+0.62%) |
Oct 27, 2022 | 49.81 | 50.26 | 49.56 | 49.59 | 3,313,253 | -0.03(-0.06%) |
Oct 26, 2022 | 48.97 | 49.99 | 48.93 | 49.62 | 6,233,117 | +0.90(+1.84%) |
Oct 25, 2022 | 48.14 | 48.89 | 48.14 | 48.72 | 3,506,328 | +0.81(+1.69%) |
Oct 24, 2022 | 47.65 | 48.03 | 47.49 | 47.91 | 6,907,832 | -0.56(-1.15%) |
Oct 21, 2022 | 47.52 | 48.50 | 47.33 | 48.47 | 4,074,511 | +0.77(+1.61%) |
Oct 20, 2022 | 47.89 | 48.45 | 47.62 | 47.70 | 3,637,252 | -0.01(-0.02%) |
Oct 19, 2022 | 47.75 | 48.04 | 47.42 | 47.71 | 2,314,358 | -0.63(-1.29%) |
Oct 18, 2022 | 48.90 | 48.96 | 47.95 | 48.34 | 4,549,319 | +0.06(+0.12%) |
Oct 17, 2022 | 48.02 | 48.38 | 47.96 | 48.28 | 3,482,203 | +1.47(+3.15%) |
Oct 14, 2022 | 47.78 | 47.82 | 46.68 | 46.81 | 3,806,390 | -0.46(-0.98%) |
Oct 13, 2022 | 45.77 | 47.51 | 45.44 | 47.27 | 7,308,999 | -0.03(-0.06%) |
Oct 12, 2022 | 47.30 | 47.43 | 47.08 | 47.30 | 3,150,137 | +0.48(+1.03%) |
Oct 11, 2022 | 46.94 | 47.35 | 46.60 | 46.82 | 4,893,215 | -0.08(-0.16%) |
Oct 10, 2022 | 47.33 | 47.34 | 46.72 | 46.89 | 4,088,746 | -0.64(-1.34%) |
Oct 07, 2022 | 48.29 | 48.37 | 47.46 | 47.53 | 2,891,202 | -0.82(-1.69%) |
Oct 06, 2022 | 48.57 | 48.88 | 48.28 | 48.35 | 4,014,499 | +0.37(+0.76%) |
Oct 05, 2022 | 47.85 | 48.29 | 47.36 | 47.98 | 3,910,705 | -0.84(-1.72%) |
Oct 04, 2022 | 48.01 | 48.82 | 47.96 | 48.82 | 5,151,711 | +2.20(+4.71%) |
Oct 03, 2022 | 45.89 | 46.75 | 45.79 | 46.62 | 3,996,814 | +1.02(+2.24%) |
Sep 30, 2022 | 46.12 | 46.41 | 45.56 | 45.60 | 3,580,532 | -0.86(-1.84%) |
Sep 29, 2022 | 46.74 | 46.80 | 46.09 | 46.46 | 4,272,597 | -1.07(-2.25%) |
Sep 28, 2022 | 46.56 | 47.64 | 46.46 | 47.53 | 4,041,064 | +0.14(+0.30%) |
Sep 27, 2022 | 48.00 | 48.15 | 47.11 | 47.38 | 4,038,555 | -0.30(-0.63%) |
Sep 26, 2022 | 47.99 | 48.26 | 47.51 | 47.68 | 3,193,260 | -1.01(-2.08%) |
Sep 23, 2022 | 49.24 | 49.28 | 48.37 | 48.69 | 4,288,821 | -1.76(-3.49%) |
Sep 22, 2022 | 50.70 | 50.82 | 50.29 | 50.46 | 2,655,405 | -0.61(-1.19%) |
Sep 21, 2022 | 51.55 | 52.14 | 50.89 | 51.06 | 3,560,845 | -0.52(-1.01%) |
Sep 20, 2022 | 51.79 | 51.80 | 51.39 | 51.58 | 2,317,889 | -0.71(-1.36%) |
Sep 19, 2022 | 51.80 | 52.35 | 51.75 | 52.29 | 2,209,491 | -0.09(-0.17%) |
Sep 16, 2022 | 51.99 | 52.55 | 51.89 | 52.38 | 2,861,806 | +0.43(+0.83%) |
Sep 15, 2022 | 52.27 | 52.54 | 51.87 | 51.95 | 2,582,303 | -1.11(-2.09%) |
Sep 14, 2022 | 52.88 | 53.22 | 52.63 | 53.05 | 4,485,087 | +0.58(+1.10%) |
Sep 13, 2022 | 53.30 | 53.56 | 52.40 | 52.48 | 3,357,557 | -1.76(-3.25%) |
Sep 12, 2022 | 54.08 | 54.55 | 54.01 | 54.24 | 3,524,751 | +0.46(+0.86%) |
Sep 09, 2022 | 53.27 | 53.82 | 53.21 | 53.78 | 5,110,413 | +1.14(+2.16%) |
Sep 08, 2022 | 52.27 | 52.68 | 52.15 | 52.64 | 2,329,780 | -0.60(-1.12%) |
Sep 07, 2022 | 52.20 | 53.27 | 52.18 | 53.24 | 2,972,754 | +0.32(+0.60%) |
Sep 06, 2022 | 53.33 | 53.41 | 52.84 | 52.92 | 2,308,192 | -0.93(-1.73%) |
Sep 02, 2022 | 54.62 | 54.74 | 53.74 | 53.85 | 3,060,985 | -0.72(-1.32%) |
Sep 01, 2022 | 54.65 | 54.69 | 54.14 | 54.58 | 3,191,727 | -1.18(-2.12%) |
Aug 31, 2022 | 56.24 | 56.31 | 55.73 | 55.76 | 2,707,792 | +0.65(+1.19%) |
Aug 30, 2022 | 55.78 | 55.84 | 54.80 | 55.11 | 4,035,750 | -0.05(-0.09%) |
Aug 29, 2022 | 55.08 | 55.34 | 54.93 | 55.15 | 2,445,496 | -0.59(-1.05%) |
Aug 26, 2022 | 57.40 | 57.49 | 55.72 | 55.74 | 4,265,858 | -1.67(-2.90%) |
Aug 25, 2022 | 56.79 | 57.41 | 56.73 | 57.41 | 5,083,365 | +1.16(+2.05%) |
Aug 24, 2022 | 55.83 | 56.43 | 55.74 | 56.25 | 4,701,561 | +0.33(+0.59%) |
Aug 23, 2022 | 55.64 | 56.30 | 55.57 | 55.92 | 4,735,031 | +0.27(+0.48%) |
Aug 22, 2022 | 55.90 | 56.05 | 55.57 | 55.65 | 2,423,902 | -1.08(-1.90%) |
Aug 19, 2022 | 57.03 | 57.04 | 56.57 | 56.73 | 2,368,897 | -1.08(-1.87%) |
Aug 18, 2022 | 58.11 | 58.16 | 57.73 | 57.81 | 2,834,947 | -0.61(-1.04%) |
Aug 17, 2022 | 58.43 | 58.72 | 58.13 | 58.42 | 1,751,914 | -0.91(-1.53%) |
Aug 16, 2022 | 59.20 | 59.51 | 59.12 | 59.32 | 1,820,252 | +0.05(+0.08%) |
Aug 15, 2022 | 59.28 | 59.62 | 59.23 | 59.28 | 1,687,345 | -0.61(-1.01%) |
Aug 12, 2022 | 59.44 | 59.90 | 59.31 | 59.88 | 1,973,032 | +0.84(+1.42%) |
Aug 11, 2022 | 59.66 | 60.05 | 58.98 | 59.04 | 2,438,481 | -0.25(-0.42%) |
Aug 10, 2022 | 58.96 | 59.33 | 58.80 | 59.29 | 2,684,597 | +0.77(+1.32%) |
Aug 09, 2022 | 58.85 | 58.85 | 58.49 | 58.52 | 1,571,079 | -0.27(-0.46%) |
Aug 08, 2022 | 58.73 | 59.19 | 58.68 | 58.79 | 2,203,240 | +0.32(+0.54%) |
Aug 05, 2022 | 58.40 | 58.80 | 58.31 | 58.48 | 1,572,939 | +0.00(+0.00%) |
Aug 04, 2022 | 58.19 | 58.61 | 58.12 | 58.48 | 2,304,872 | +0.26(+0.45%) |
Aug 03, 2022 | 57.92 | 58.32 | 57.65 | 58.22 | 2,589,537 | +0.99(+1.73%) |
Aug 02, 2022 | 57.24 | 57.79 | 56.98 | 57.22 | 8,491,171 | -0.41(-0.72%) |