Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.86 | 64.24 | 62.64 | 63.84 | 5,316,830 | +1.09(+1.74%) |
Jul 28, 2023 | 64.23 | 64.34 | 62.40 | 62.74 | 2,888,551 | -0.83(-1.31%) |
Jul 27, 2023 | 65.65 | 65.65 | 63.43 | 63.57 | 2,415,461 | -1.65(-2.52%) |
Jul 26, 2023 | 65.09 | 65.69 | 64.79 | 65.22 | 1,623,733 | +0.15(+0.22%) |
Jul 25, 2023 | 66.29 | 66.49 | 64.88 | 65.08 | 2,001,328 | -1.37(-2.07%) |
Jul 24, 2023 | 66.91 | 67.23 | 66.23 | 66.45 | 1,615,277 | -0.41(-0.61%) |
Jul 21, 2023 | 66.59 | 66.95 | 66.20 | 66.86 | 1,475,271 | +0.47(+0.71%) |
Jul 20, 2023 | 66.09 | 66.41 | 65.25 | 66.38 | 1,593,953 | +0.49(+0.75%) |
Jul 19, 2023 | 65.60 | 65.94 | 65.21 | 65.89 | 1,722,251 | +0.68(+1.04%) |
Jul 18, 2023 | 65.50 | 65.80 | 64.76 | 65.21 | 1,954,060 | -0.47(-0.72%) |
Jul 17, 2023 | 66.09 | 66.56 | 65.53 | 65.68 | 1,987,729 | -0.64(-0.96%) |
Jul 14, 2023 | 65.74 | 66.38 | 65.45 | 66.32 | 1,248,685 | +0.47(+0.72%) |
Jul 13, 2023 | 65.18 | 65.88 | 65.08 | 65.85 | 1,481,449 | +0.58(+0.89%) |
Jul 12, 2023 | 66.09 | 66.43 | 65.24 | 65.27 | 1,695,533 | -0.09(-0.13%) |
Jul 11, 2023 | 65.02 | 65.41 | 64.56 | 65.36 | 1,092,022 | +0.63(+0.97%) |
Jul 10, 2023 | 64.05 | 64.73 | 63.82 | 64.73 | 1,081,591 | +0.31(+0.48%) |
Jul 07, 2023 | 64.55 | 64.68 | 64.15 | 64.42 | 1,343,095 | -0.48(-0.75%) |
Jul 06, 2023 | 63.71 | 65.09 | 62.68 | 64.90 | 2,183,008 | +0.48(+0.75%) |
Jul 05, 2023 | 64.10 | 65.11 | 63.53 | 64.42 | 1,534,928 | +0.05(+0.08%) |
Jul 03, 2023 | 63.48 | 64.67 | 63.47 | 64.37 | 813,816 | +0.50(+0.79%) |
Jun 30, 2023 | 63.95 | 64.29 | 62.85 | 63.86 | 2,882,604 | +0.53(+0.84%) |
Jun 29, 2023 | 62.47 | 63.34 | 62.34 | 63.33 | 1,795,451 | +0.63(+1.00%) |
Jun 28, 2023 | 62.94 | 63.55 | 62.31 | 62.70 | 1,692,871 | -0.45(-0.71%) |
Jun 27, 2023 | 62.50 | 63.33 | 62.13 | 63.15 | 1,708,215 | +0.75(+1.19%) |
Jun 26, 2023 | 60.17 | 62.42 | 59.94 | 62.40 | 1,827,348 | +2.03(+3.37%) |
Jun 23, 2023 | 61.38 | 61.67 | 60.28 | 60.37 | 2,447,672 | -1.12(-1.82%) |
Jun 22, 2023 | 62.86 | 62.99 | 60.67 | 61.49 | 2,444,144 | -1.27(-2.03%) |
Jun 21, 2023 | 62.92 | 63.23 | 62.36 | 62.76 | 1,897,475 | -0.51(-0.80%) |
Jun 20, 2023 | 63.78 | 63.79 | 63.07 | 63.27 | 2,270,982 | -0.65(-1.02%) |
Jun 16, 2023 | 63.73 | 64.32 | 63.63 | 63.92 | 3,967,942 | +0.35(+0.56%) |
Jun 15, 2023 | 63.50 | 63.85 | 62.90 | 63.57 | 1,908,039 | -0.02(-0.03%) |
Jun 14, 2023 | 63.33 | 63.84 | 63.15 | 63.59 | 2,337,121 | +0.36(+0.58%) |
Jun 13, 2023 | 62.65 | 63.42 | 62.36 | 63.22 | 2,518,080 | +0.33(+0.52%) |
Jun 12, 2023 | 63.50 | 63.50 | 62.81 | 62.90 | 2,549,138 | -0.51(-0.80%) |
Jun 09, 2023 | 63.12 | 63.45 | 62.75 | 63.41 | 1,785,815 | +0.91(+1.46%) |
Jun 08, 2023 | 61.80 | 62.71 | 61.18 | 62.50 | 1,315,086 | +0.41(+0.66%) |
Jun 07, 2023 | 61.46 | 62.29 | 61.25 | 62.08 | 1,590,064 | +0.83(+1.36%) |
Jun 06, 2023 | 60.72 | 61.41 | 60.47 | 61.25 | 1,110,776 | +0.50(+0.82%) |
Jun 05, 2023 | 60.70 | 61.42 | 60.43 | 60.75 | 2,266,758 | +0.31(+0.51%) |
Jun 02, 2023 | 59.69 | 60.70 | 59.62 | 60.45 | 1,551,746 | +1.42(+2.40%) |
Jun 01, 2023 | 58.19 | 59.09 | 57.74 | 59.03 | 1,655,533 | +0.78(+1.33%) |
May 31, 2023 | 57.79 | 58.86 | 57.77 | 58.25 | 3,712,277 | +0.75(+1.30%) |
May 30, 2023 | 57.44 | 57.77 | 56.98 | 57.50 | 1,902,351 | +0.36(+0.64%) |
May 26, 2023 | 56.19 | 57.30 | 55.87 | 57.14 | 1,918,906 | +0.16(+0.29%) |
May 25, 2023 | 57.36 | 57.51 | 56.39 | 56.98 | 1,602,858 | -0.15(-0.27%) |
May 24, 2023 | 58.16 | 58.19 | 57.09 | 57.13 | 1,627,336 | -1.25(-2.13%) |
May 23, 2023 | 59.24 | 59.61 | 58.37 | 58.38 | 1,158,779 | -0.83(-1.41%) |
May 22, 2023 | 58.88 | 59.58 | 58.69 | 59.21 | 1,299,224 | +0.34(+0.57%) |
May 19, 2023 | 59.20 | 59.65 | 58.64 | 58.88 | 1,612,325 | +0.11(+0.18%) |
May 18, 2023 | 58.88 | 59.20 | 58.19 | 58.77 | 1,227,634 | -0.22(-0.37%) |
May 17, 2023 | 58.78 | 59.17 | 58.34 | 58.99 | 1,353,331 | +0.42(+0.72%) |
May 16, 2023 | 59.81 | 59.81 | 58.56 | 58.57 | 1,316,723 | -1.27(-2.13%) |
May 15, 2023 | 60.07 | 60.26 | 59.46 | 59.84 | 1,430,643 | -0.33(-0.54%) |
May 12, 2023 | 60.35 | 60.36 | 59.73 | 60.17 | 2,186,314 | -0.11(-0.17%) |
May 11, 2023 | 59.58 | 60.33 | 59.30 | 60.27 | 1,495,610 | +0.25(+0.41%) |
May 10, 2023 | 60.34 | 60.56 | 59.62 | 60.02 | 1,768,798 | +0.28(+0.46%) |
May 09, 2023 | 59.85 | 60.18 | 59.21 | 59.75 | 2,185,877 | -0.59(-0.98%) |
May 08, 2023 | 60.21 | 60.95 | 60.09 | 60.34 | 1,542,891 | -0.38(-0.63%) |
May 05, 2023 | 60.16 | 60.98 | 60.11 | 60.72 | 1,319,950 | +0.86(+1.44%) |
May 04, 2023 | 59.45 | 60.19 | 58.97 | 59.86 | 1,474,719 | +0.14(+0.24%) |
May 03, 2023 | 60.36 | 60.52 | 59.41 | 59.72 | 1,965,724 | -0.08(-0.13%) |
May 02, 2023 | 60.99 | 60.99 | 58.99 | 59.79 | 2,281,548 | -1.20(-1.96%) |
May 01, 2023 | 60.68 | 61.30 | 60.54 | 60.99 | 1,761,449 | +0.39(+0.65%) |
Apr 28, 2023 | 59.45 | 60.89 | 59.22 | 60.60 | 3,822,442 | +1.38(+2.33%) |
Apr 27, 2023 | 58.06 | 59.56 | 58.03 | 59.22 | 1,750,656 | +1.49(+2.59%) |
Apr 26, 2023 | 57.73 | 59.33 | 57.60 | 57.73 | 2,014,790 | -0.26(-0.45%) |
Apr 25, 2023 | 58.43 | 58.54 | 57.85 | 57.98 | 1,936,186 | -0.65(-1.11%) |
Apr 24, 2023 | 58.95 | 59.10 | 58.26 | 58.64 | 1,610,398 | -0.10(-0.16%) |
Apr 21, 2023 | 58.80 | 58.96 | 57.84 | 58.73 | 1,912,438 | +0.03(+0.05%) |
Apr 20, 2023 | 59.40 | 59.56 | 58.55 | 58.70 | 1,941,970 | -0.80(-1.34%) |
Apr 19, 2023 | 58.71 | 59.54 | 58.60 | 59.50 | 1,191,521 | +0.64(+1.09%) |
Apr 18, 2023 | 58.59 | 59.22 | 58.44 | 58.86 | 1,271,454 | +0.11(+0.18%) |
Apr 17, 2023 | 57.69 | 58.78 | 57.47 | 58.75 | 1,522,617 | +1.23(+2.13%) |
Apr 14, 2023 | 57.78 | 57.98 | 56.98 | 57.52 | 1,554,196 | +0.00(+0.00%) |
Apr 13, 2023 | 57.32 | 57.80 | 56.78 | 57.52 | 1,438,664 | +0.22(+0.38%) |
Apr 12, 2023 | 58.30 | 58.60 | 57.18 | 57.30 | 1,970,436 | -0.44(-0.76%) |
Apr 11, 2023 | 57.75 | 58.21 | 57.34 | 57.74 | 1,482,390 | +0.16(+0.28%) |
Apr 10, 2023 | 57.27 | 57.61 | 56.85 | 57.58 | 1,526,331 | -0.04(-0.07%) |
Apr 06, 2023 | 57.50 | 57.66 | 56.84 | 57.62 | 1,100,674 | +0.51(+0.89%) |
Apr 05, 2023 | 56.79 | 57.43 | 56.58 | 57.11 | 1,500,909 | +0.21(+0.37%) |
Apr 04, 2023 | 57.36 | 57.36 | 56.05 | 56.90 | 1,541,435 | -0.23(-0.40%) |
Apr 03, 2023 | 57.38 | 58.17 | 56.80 | 57.13 | 1,747,543 | -0.35(-0.62%) |
Mar 31, 2023 | 56.27 | 57.56 | 56.27 | 57.49 | 2,471,128 | +1.41(+2.51%) |
Mar 30, 2023 | 55.75 | 56.25 | 55.68 | 56.08 | 1,382,436 | +0.91(+1.65%) |
Mar 29, 2023 | 54.14 | 55.24 | 54.02 | 55.17 | 1,851,948 | +1.59(+2.97%) |
Mar 28, 2023 | 53.27 | 54.06 | 53.15 | 53.58 | 1,433,672 | -0.25(-0.46%) |
Mar 27, 2023 | 54.06 | 54.50 | 53.75 | 53.83 | 1,748,743 | +0.18(+0.34%) |
Mar 24, 2023 | 52.31 | 53.67 | 52.31 | 53.64 | 2,527,383 | +1.14(+2.18%) |
Mar 23, 2023 | 53.09 | 53.43 | 52.30 | 52.50 | 3,225,713 | -0.47(-0.89%) |
Mar 22, 2023 | 54.15 | 54.33 | 52.83 | 52.97 | 2,164,657 | -1.39(-2.56%) |
Mar 21, 2023 | 55.31 | 55.57 | 54.13 | 54.37 | 2,197,011 | -0.69(-1.26%) |
Mar 20, 2023 | 54.55 | 55.15 | 54.03 | 55.06 | 2,490,023 | +0.55(+1.01%) |
Mar 17, 2023 | 55.76 | 55.76 | 54.43 | 54.51 | 3,281,379 | -1.26(-2.26%) |
Mar 16, 2023 | 56.35 | 56.35 | 55.01 | 55.77 | 1,439,338 | -1.00(-1.77%) |
Mar 15, 2023 | 56.33 | 57.05 | 55.85 | 56.77 | 1,703,699 | +0.05(+0.08%) |
Mar 14, 2023 | 56.86 | 57.38 | 56.32 | 56.72 | 2,503,254 | +0.64(+1.15%) |
Mar 13, 2023 | 55.12 | 56.95 | 55.05 | 56.08 | 2,310,729 | +0.73(+1.32%) |
Mar 10, 2023 | 57.71 | 57.79 | 54.87 | 55.35 | 2,294,006 | -2.26(-3.93%) |
Mar 09, 2023 | 58.71 | 58.99 | 57.40 | 57.61 | 1,600,359 | -1.02(-1.74%) |
Mar 08, 2023 | 57.84 | 59.12 | 57.68 | 58.64 | 1,254,357 | +0.74(+1.28%) |
Mar 07, 2023 | 59.33 | 59.45 | 57.73 | 57.90 | 1,619,970 | -1.46(-2.46%) |
Mar 06, 2023 | 59.62 | 60.00 | 59.15 | 59.35 | 1,330,232 | +0.12(+0.21%) |
Mar 03, 2023 | 58.51 | 59.50 | 58.10 | 59.23 | 1,544,221 | +1.12(+1.92%) |
Mar 02, 2023 | 57.30 | 58.28 | 57.09 | 58.11 | 1,315,464 | +0.43(+0.74%) |
Mar 01, 2023 | 58.68 | 59.02 | 57.00 | 57.69 | 1,953,946 | -1.50(-2.53%) |
Feb 28, 2023 | 59.39 | 60.08 | 59.18 | 59.18 | 2,960,962 | -0.27(-0.46%) |
Feb 27, 2023 | 61.04 | 61.20 | 59.22 | 59.46 | 1,917,859 | -0.81(-1.35%) |
Feb 24, 2023 | 60.43 | 60.95 | 59.89 | 60.27 | 1,442,401 | -0.93(-1.52%) |
Feb 23, 2023 | 61.13 | 61.53 | 60.52 | 61.20 | 1,038,684 | +0.35(+0.58%) |
Feb 22, 2023 | 61.37 | 61.49 | 60.61 | 60.85 | 1,786,678 | -0.10(-0.17%) |
Feb 21, 2023 | 61.66 | 62.07 | 60.64 | 60.95 | 2,052,007 | -1.41(-2.26%) |
Feb 17, 2023 | 62.43 | 62.43 | 61.34 | 62.37 | 5,446,559 | -0.10(-0.17%) |
Feb 16, 2023 | 62.40 | 63.26 | 62.06 | 62.47 | 1,632,625 | -0.57(-0.90%) |
Feb 15, 2023 | 62.41 | 63.10 | 62.25 | 63.04 | 1,541,994 | +0.27(+0.44%) |
Feb 14, 2023 | 62.51 | 63.03 | 61.98 | 62.76 | 1,941,735 | +0.16(+0.26%) |
Feb 13, 2023 | 61.67 | 62.95 | 61.47 | 62.60 | 2,490,506 | +1.24(+2.02%) |
Feb 10, 2023 | 61.57 | 62.11 | 60.33 | 61.36 | 2,793,481 | +0.45(+0.75%) |
Feb 09, 2023 | 61.80 | 62.46 | 60.46 | 60.91 | 2,435,862 | -0.84(-1.36%) |
Feb 08, 2023 | 61.39 | 61.92 | 60.87 | 61.75 | 2,574,083 | +0.46(+0.76%) |
Feb 07, 2023 | 60.12 | 61.75 | 59.79 | 61.29 | 2,455,809 | +0.72(+1.19%) |
Feb 06, 2023 | 60.54 | 60.72 | 60.05 | 60.57 | 2,101,463 | -0.71(-1.16%) |
Feb 03, 2023 | 61.54 | 61.82 | 60.56 | 61.28 | 1,919,757 | -1.53(-2.44%) |
Feb 02, 2023 | 61.26 | 63.47 | 61.21 | 62.81 | 2,465,002 | +2.22(+3.67%) |
Feb 01, 2023 | 59.97 | 61.10 | 59.44 | 60.59 | 2,458,297 | +0.33(+0.55%) |
Jan 31, 2023 | 58.78 | 60.25 | 58.70 | 60.25 | 9,863,505 | +1.51(+2.56%) |
Jan 30, 2023 | 59.54 | 59.97 | 58.63 | 58.75 | 2,396,988 | -1.23(-2.05%) |
Jan 27, 2023 | 58.83 | 60.29 | 58.83 | 59.98 | 2,567,554 | +1.07(+1.82%) |
Jan 26, 2023 | 59.13 | 59.57 | 58.73 | 58.91 | 4,320,769 | +0.09(+0.14%) |
Jan 25, 2023 | 59.02 | 59.44 | 58.54 | 58.82 | 2,237,365 | -0.44(-0.73%) |
Jan 24, 2023 | 58.38 | 59.64 | 57.94 | 59.26 | 2,455,999 | +0.95(+1.62%) |
Jan 23, 2023 | 58.20 | 58.44 | 57.56 | 58.31 | 2,075,883 | +0.26(+0.44%) |
Jan 20, 2023 | 57.46 | 58.11 | 56.72 | 58.06 | 2,336,357 | +0.59(+1.02%) |
Jan 19, 2023 | 57.28 | 58.31 | 57.18 | 57.47 | 2,041,649 | -0.02(-0.03%) |
Jan 18, 2023 | 58.28 | 58.48 | 57.21 | 57.49 | 2,509,891 | -0.61(-1.04%) |
Jan 17, 2023 | 58.11 | 58.67 | 57.53 | 58.10 | 3,325,938 | +0.71(+1.24%) |
Jan 13, 2023 | 57.52 | 57.92 | 56.96 | 57.39 | 2,265,124 | -0.85(-1.46%) |
Jan 12, 2023 | 58.48 | 58.60 | 57.65 | 58.24 | 2,195,041 | +0.12(+0.21%) |
Jan 11, 2023 | 55.94 | 58.16 | 55.85 | 58.11 | 2,385,309 | +2.50(+4.49%) |
Jan 10, 2023 | 55.62 | 55.91 | 55.14 | 55.62 | 2,959,811 | +0.14(+0.26%) |
Jan 09, 2023 | 55.75 | 56.46 | 55.27 | 55.47 | 7,826,494 | -0.72(-1.28%) |
Jan 06, 2023 | 54.56 | 56.52 | 54.51 | 56.19 | 2,842,943 | +1.79(+3.29%) |
Jan 05, 2023 | 56.01 | 56.30 | 54.32 | 54.40 | 2,780,984 | -2.25(-3.98%) |
Jan 04, 2023 | 56.12 | 57.13 | 56.00 | 56.66 | 2,795,860 | +0.96(+1.72%) |
Jan 03, 2023 | 56.27 | 56.45 | 55.19 | 55.70 | 2,309,754 | -0.15(-0.27%) |
Dec 30, 2022 | 55.84 | 56.19 | 55.28 | 55.85 | 2,394,878 | -0.20(-0.36%) |
Dec 29, 2022 | 55.50 | 56.15 | 55.14 | 56.06 | 4,311,423 | +0.99(+1.80%) |
Dec 28, 2022 | 55.94 | 56.16 | 54.99 | 55.06 | 2,177,994 | -0.65(-1.16%) |
Dec 27, 2022 | 55.68 | 55.83 | 55.08 | 55.71 | 2,819,760 | +0.03(+0.05%) |
Dec 23, 2022 | 55.10 | 56.04 | 54.93 | 55.68 | 2,687,022 | +0.39(+0.71%) |
Dec 22, 2022 | 55.14 | 55.46 | 54.47 | 55.29 | 4,247,273 | -0.08(-0.15%) |
Dec 21, 2022 | 55.66 | 55.91 | 55.04 | 55.37 | 3,161,556 | +0.15(+0.27%) |
Dec 20, 2022 | 55.43 | 55.72 | 54.92 | 55.22 | 3,305,336 | -0.66(-1.17%) |
Dec 19, 2022 | 56.77 | 56.77 | 55.20 | 55.88 | 3,047,273 | -1.11(-1.94%) |
Dec 16, 2022 | 56.94 | 57.53 | 56.04 | 56.98 | 7,113,831 | -1.81(-3.08%) |
Dec 15, 2022 | 59.31 | 59.71 | 58.61 | 58.79 | 1,924,012 | -1.10(-1.83%) |
Dec 14, 2022 | 60.09 | 61.23 | 59.53 | 59.89 | 1,838,612 | -0.22(-0.36%) |
Dec 13, 2022 | 61.45 | 61.45 | 59.45 | 60.10 | 1,985,812 | +0.58(+0.98%) |
Dec 12, 2022 | 58.88 | 59.54 | 57.93 | 59.52 | 2,402,929 | +0.76(+1.29%) |
Dec 09, 2022 | 58.68 | 59.45 | 58.60 | 58.76 | 1,819,215 | +0.02(+0.03%) |
Dec 08, 2022 | 58.16 | 59.40 | 58.04 | 58.74 | 1,996,976 | +0.70(+1.21%) |
Dec 07, 2022 | 57.67 | 58.54 | 57.67 | 58.04 | 1,656,243 | +0.24(+0.42%) |
Dec 06, 2022 | 59.14 | 59.19 | 57.26 | 57.80 | 1,962,144 | -1.19(-2.02%) |
Dec 05, 2022 | 59.62 | 59.89 | 58.88 | 58.99 | 1,420,359 | -1.07(-1.78%) |
Dec 02, 2022 | 59.92 | 60.41 | 59.65 | 60.06 | 1,317,694 | -0.51(-0.84%) |
Dec 01, 2022 | 61.10 | 61.65 | 59.68 | 60.56 | 1,292,829 | -0.20(-0.32%) |
Nov 30, 2022 | 58.99 | 60.83 | 58.74 | 60.76 | 2,465,923 | +1.20(+2.01%) |
Nov 29, 2022 | 58.18 | 59.61 | 57.95 | 59.56 | 1,646,166 | +1.30(+2.24%) |
Nov 28, 2022 | 59.24 | 59.69 | 58.07 | 58.26 | 1,918,959 | -1.26(-2.11%) |
Nov 25, 2022 | 58.97 | 59.51 | 58.74 | 59.51 | 855,332 | +0.96(+1.63%) |
Nov 23, 2022 | 58.75 | 59.46 | 58.37 | 58.56 | 1,225,727 | -0.42(-0.71%) |
Nov 22, 2022 | 59.08 | 59.18 | 58.67 | 58.98 | 1,597,298 | +0.14(+0.24%) |
Nov 21, 2022 | 58.75 | 59.55 | 58.40 | 58.84 | 2,184,897 | -0.11(-0.19%) |
Nov 18, 2022 | 58.67 | 59.25 | 58.21 | 58.95 | 2,134,453 | +1.08(+1.86%) |
Nov 17, 2022 | 57.00 | 57.88 | 56.81 | 57.87 | 2,317,515 | +0.22(+0.37%) |
Nov 16, 2022 | 58.40 | 59.02 | 57.61 | 57.66 | 2,217,715 | -0.70(-1.20%) |
Nov 15, 2022 | 58.66 | 58.94 | 57.61 | 58.36 | 2,123,717 | +0.68(+1.19%) |
Nov 14, 2022 | 58.57 | 59.24 | 57.68 | 57.68 | 1,688,644 | -1.13(-1.93%) |
Nov 11, 2022 | 60.12 | 60.45 | 58.40 | 58.81 | 2,460,397 | -1.11(-1.86%) |
Nov 10, 2022 | 57.75 | 59.99 | 57.75 | 59.92 | 2,281,545 | +4.02(+7.19%) |
Nov 09, 2022 | 56.28 | 56.53 | 55.66 | 55.91 | 2,535,700 | -0.36(-0.63%) |
Nov 08, 2022 | 56.79 | 56.98 | 55.91 | 56.26 | 1,859,858 | -0.12(-0.22%) |
Nov 07, 2022 | 57.84 | 57.84 | 55.91 | 56.38 | 2,159,171 | -1.00(-1.75%) |
Nov 04, 2022 | 57.91 | 57.91 | 55.59 | 57.39 | 2,439,765 | -0.11(-0.20%) |
Nov 03, 2022 | 57.14 | 58.16 | 56.26 | 57.50 | 1,783,874 | -0.44(-0.76%) |
Nov 02, 2022 | 58.92 | 60.04 | 57.90 | 57.94 | 1,973,739 | -1.31(-2.21%) |
Nov 01, 2022 | 59.49 | 59.81 | 59.08 | 59.25 | 1,708,227 | +0.22(+0.36%) |
Oct 31, 2022 | 58.66 | 59.52 | 58.40 | 59.03 | 2,368,890 | -0.10(-0.17%) |
Oct 28, 2022 | 58.00 | 59.27 | 57.77 | 59.14 | 2,851,922 | +0.83(+1.43%) |
Oct 27, 2022 | 60.26 | 60.36 | 58.01 | 58.30 | 3,092,633 | -1.50(-2.51%) |
Oct 26, 2022 | 61.11 | 62.58 | 59.25 | 59.80 | 4,034,001 | -2.22(-3.58%) |
Oct 25, 2022 | 60.43 | 62.41 | 60.35 | 62.02 | 2,068,200 | +1.93(+3.21%) |
Oct 24, 2022 | 60.75 | 60.96 | 59.59 | 60.09 | 1,665,884 | -0.06(-0.09%) |
Oct 21, 2022 | 59.54 | 60.43 | 58.85 | 60.15 | 1,352,119 | +0.56(+0.94%) |
Oct 20, 2022 | 59.98 | 60.52 | 59.29 | 59.59 | 1,368,407 | -0.02(-0.03%) |
Oct 19, 2022 | 60.10 | 60.59 | 59.19 | 59.61 | 1,571,923 | -1.29(-2.12%) |
Oct 18, 2022 | 60.87 | 61.51 | 60.33 | 60.90 | 1,584,007 | +0.78(+1.29%) |
Oct 17, 2022 | 59.10 | 60.32 | 58.80 | 60.12 | 2,118,650 | +2.20(+3.80%) |
Oct 14, 2022 | 60.53 | 60.87 | 57.83 | 57.92 | 1,938,745 | -1.98(-3.30%) |
Oct 13, 2022 | 57.20 | 60.06 | 56.91 | 59.90 | 2,277,930 | +1.83(+3.15%) |
Oct 12, 2022 | 59.08 | 59.09 | 57.90 | 58.07 | 2,053,857 | -0.99(-1.68%) |
Oct 11, 2022 | 57.96 | 59.41 | 57.80 | 59.06 | 2,478,961 | +0.89(+1.53%) |
Oct 10, 2022 | 58.93 | 59.10 | 58.09 | 58.17 | 2,683,712 | -0.40(-0.69%) |
Oct 07, 2022 | 59.95 | 60.21 | 58.21 | 58.58 | 2,553,120 | -1.80(-2.98%) |
Oct 06, 2022 | 61.84 | 62.29 | 60.16 | 60.37 | 2,218,862 | -1.95(-3.13%) |
Oct 05, 2022 | 63.38 | 63.43 | 61.48 | 62.32 | 1,300,726 | -1.83(-2.85%) |
Oct 04, 2022 | 63.88 | 64.70 | 63.30 | 64.15 | 1,844,248 | +0.37(+0.57%) |
Oct 03, 2022 | 63.74 | 64.19 | 62.94 | 63.78 | 3,329,406 | +0.82(+1.29%) |
Sep 30, 2022 | 62.74 | 63.40 | 62.32 | 62.97 | 2,664,464 | +0.94(+1.51%) |
Sep 29, 2022 | 62.64 | 62.92 | 61.43 | 62.03 | 1,385,736 | -1.09(-1.72%) |
Sep 28, 2022 | 62.27 | 63.39 | 61.52 | 63.12 | 1,946,438 | +1.61(+2.62%) |
Sep 27, 2022 | 62.38 | 63.07 | 61.45 | 61.51 | 1,462,621 | -0.58(-0.94%) |
Sep 26, 2022 | 63.80 | 63.80 | 61.44 | 62.09 | 2,618,460 | -1.98(-3.09%) |
Sep 23, 2022 | 63.62 | 65.68 | 63.38 | 64.07 | 2,123,933 | +0.16(+0.26%) |
Sep 22, 2022 | 63.57 | 64.30 | 62.86 | 63.90 | 1,888,657 | +0.14(+0.22%) |
Sep 21, 2022 | 65.38 | 65.50 | 63.75 | 63.76 | 1,770,617 | -1.09(-1.67%) |
Sep 20, 2022 | 66.41 | 66.51 | 64.49 | 64.85 | 2,292,403 | -2.26(-3.36%) |
Sep 19, 2022 | 67.08 | 67.29 | 65.78 | 67.10 | 1,161,544 | -0.76(-1.12%) |
Sep 16, 2022 | 67.80 | 67.94 | 66.58 | 67.86 | 3,058,074 | +0.17(+0.25%) |
Sep 15, 2022 | 69.01 | 69.01 | 67.65 | 67.70 | 1,021,077 | -1.19(-1.72%) |
Sep 14, 2022 | 69.24 | 69.34 | 67.88 | 68.89 | 2,106,608 | -0.72(-1.04%) |
Sep 13, 2022 | 71.10 | 71.25 | 69.37 | 69.61 | 1,130,446 | -2.39(-3.31%) |
Sep 12, 2022 | 71.91 | 72.33 | 71.67 | 72.00 | 1,442,673 | +0.32(+0.44%) |
Sep 09, 2022 | 71.36 | 72.27 | 70.89 | 71.68 | 1,555,384 | +0.41(+0.57%) |
Sep 08, 2022 | 70.45 | 71.45 | 70.06 | 71.27 | 845,923 | +0.49(+0.69%) |
Sep 07, 2022 | 69.52 | 70.79 | 69.52 | 70.78 | 1,047,149 | +1.23(+1.78%) |
Sep 06, 2022 | 68.90 | 69.75 | 68.58 | 69.55 | 1,298,211 | +1.04(+1.52%) |
Sep 02, 2022 | 69.35 | 69.85 | 68.32 | 68.51 | 1,189,267 | -0.37(-0.54%) |
Sep 01, 2022 | 67.44 | 68.92 | 66.88 | 68.88 | 1,430,393 | +0.95(+1.39%) |
Aug 31, 2022 | 69.05 | 69.25 | 67.91 | 67.93 | 1,973,290 | -0.50(-0.73%) |
Aug 30, 2022 | 69.31 | 69.60 | 68.27 | 68.43 | 1,024,298 | -0.93(-1.34%) |
Aug 29, 2022 | 70.19 | 70.19 | 69.34 | 69.36 | 964,462 | -1.22(-1.72%) |
Aug 26, 2022 | 72.25 | 72.33 | 70.56 | 70.58 | 1,347,464 | -1.55(-2.15%) |
Aug 25, 2022 | 71.53 | 72.25 | 71.29 | 72.13 | 970,301 | +0.93(+1.30%) |
Aug 24, 2022 | 69.86 | 71.45 | 69.86 | 71.20 | 1,556,402 | +1.27(+1.82%) |
Aug 23, 2022 | 71.11 | 71.22 | 69.60 | 69.93 | 960,562 | -1.30(-1.82%) |
Aug 22, 2022 | 72.26 | 72.62 | 69.74 | 71.23 | 1,041,444 | -1.61(-2.20%) |
Aug 19, 2022 | 73.17 | 73.57 | 72.50 | 72.83 | 1,111,182 | -0.62(-0.85%) |
Aug 18, 2022 | 74.74 | 75.09 | 73.19 | 73.45 | 1,112,523 | -1.34(-1.79%) |
Aug 17, 2022 | 73.78 | 75.08 | 73.72 | 74.79 | 871,093 | +0.37(+0.50%) |
Aug 16, 2022 | 74.00 | 74.86 | 73.98 | 74.42 | 913,166 | +0.18(+0.24%) |
Aug 15, 2022 | 74.26 | 74.53 | 73.75 | 74.24 | 816,893 | +0.02(+0.03%) |
Aug 12, 2022 | 73.36 | 74.25 | 73.36 | 74.22 | 985,518 | +1.23(+1.69%) |
Aug 11, 2022 | 73.36 | 74.16 | 72.91 | 72.99 | 1,286,853 | +0.00(+0.00%) |
Aug 10, 2022 | 72.66 | 73.10 | 71.92 | 72.99 | 1,238,245 | +1.09(+1.51%) |
Aug 09, 2022 | 70.43 | 71.97 | 70.31 | 71.90 | 1,725,026 | +1.59(+2.26%) |
Aug 08, 2022 | 70.20 | 70.86 | 69.95 | 70.32 | 1,227,780 | +0.49(+0.70%) |
Aug 05, 2022 | 69.23 | 69.87 | 68.65 | 69.82 | 1,511,048 | +0.27(+0.39%) |
Aug 04, 2022 | 68.68 | 69.58 | 68.08 | 69.55 | 2,572,152 | +0.39(+0.56%) |
Aug 03, 2022 | 70.31 | 71.12 | 68.95 | 69.16 | 2,233,316 | -0.95(-1.35%) |
Aug 02, 2022 | 70.97 | 71.54 | 69.93 | 70.11 | 2,044,584 | -0.88(-1.24%) |