Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.17 | 61.35 | 60.65 | 60.88 | 5,273,646 | -0.06(-0.09%) |
Jul 28, 2023 | 61.52 | 61.62 | 60.53 | 60.94 | 2,471,274 | -0.12(-0.19%) |
Jul 27, 2023 | 62.26 | 62.63 | 60.92 | 61.05 | 2,136,016 | -1.56(-2.50%) |
Jul 26, 2023 | 62.40 | 63.06 | 62.24 | 62.62 | 1,643,514 | +0.04(+0.06%) |
Jul 25, 2023 | 62.27 | 62.91 | 62.08 | 62.58 | 2,185,180 | +0.31(+0.50%) |
Jul 24, 2023 | 62.88 | 62.89 | 62.22 | 62.27 | 2,124,928 | -0.55(-0.88%) |
Jul 21, 2023 | 62.35 | 63.14 | 62.17 | 62.82 | 2,106,623 | +0.65(+1.04%) |
Jul 20, 2023 | 61.42 | 62.31 | 61.01 | 62.17 | 1,556,464 | +1.02(+1.67%) |
Jul 19, 2023 | 60.69 | 61.43 | 60.65 | 61.15 | 2,339,901 | +0.72(+1.20%) |
Jul 18, 2023 | 60.69 | 61.07 | 59.79 | 60.43 | 1,952,743 | -0.26(-0.43%) |
Jul 17, 2023 | 61.37 | 61.55 | 60.68 | 60.69 | 1,696,387 | -0.89(-1.44%) |
Jul 14, 2023 | 61.69 | 61.75 | 61.22 | 61.58 | 1,453,515 | -0.19(-0.31%) |
Jul 13, 2023 | 61.33 | 61.84 | 61.30 | 61.77 | 1,393,903 | +0.32(+0.52%) |
Jul 12, 2023 | 61.11 | 61.75 | 60.92 | 61.45 | 1,644,713 | +0.72(+1.19%) |
Jul 11, 2023 | 60.05 | 60.73 | 59.87 | 60.73 | 1,545,831 | +0.76(+1.27%) |
Jul 10, 2023 | 60.17 | 60.44 | 59.54 | 59.97 | 2,263,995 | -0.36(-0.59%) |
Jul 07, 2023 | 60.27 | 60.66 | 60.20 | 60.32 | 2,075,658 | -0.38(-0.62%) |
Jul 06, 2023 | 60.85 | 60.98 | 60.40 | 60.70 | 2,174,526 | -0.69(-1.13%) |
Jul 05, 2023 | 60.46 | 61.79 | 60.30 | 61.39 | 2,559,830 | +0.75(+1.24%) |
Jul 03, 2023 | 60.20 | 60.80 | 60.06 | 60.64 | 932,632 | +0.25(+0.42%) |
Jun 30, 2023 | 59.75 | 60.48 | 59.69 | 60.39 | 2,723,078 | +0.74(+1.25%) |
Jun 29, 2023 | 58.93 | 59.97 | 58.80 | 59.65 | 1,956,595 | +0.33(+0.55%) |
Jun 28, 2023 | 60.48 | 60.58 | 59.12 | 59.32 | 2,585,245 | -1.18(-1.95%) |
Jun 27, 2023 | 60.22 | 60.75 | 60.13 | 60.50 | 2,238,849 | +0.55(+0.92%) |
Jun 26, 2023 | 59.46 | 60.19 | 59.08 | 59.95 | 1,852,622 | +0.63(+1.06%) |
Jun 23, 2023 | 60.09 | 60.51 | 59.21 | 59.32 | 3,110,538 | -0.59(-0.98%) |
Jun 22, 2023 | 60.51 | 60.69 | 59.56 | 59.91 | 1,864,577 | -0.45(-0.75%) |
Jun 21, 2023 | 59.67 | 60.66 | 59.05 | 60.36 | 4,836,289 | +0.54(+0.90%) |
Jun 20, 2023 | 59.59 | 60.38 | 59.35 | 59.82 | 4,225,203 | -0.50(-0.83%) |
Jun 16, 2023 | 60.34 | 60.72 | 60.22 | 60.32 | 5,529,143 | +0.27(+0.45%) |
Jun 15, 2023 | 59.77 | 60.13 | 59.39 | 60.05 | 4,695,758 | +0.32(+0.53%) |
Jun 14, 2023 | 59.97 | 60.61 | 59.67 | 59.73 | 4,032,885 | -0.04(-0.06%) |
Jun 13, 2023 | 59.20 | 59.99 | 59.20 | 59.77 | 2,205,104 | +0.02(+0.03%) |
Jun 12, 2023 | 60.03 | 60.03 | 59.48 | 59.75 | 2,581,794 | -0.12(-0.19%) |
Jun 09, 2023 | 60.02 | 60.06 | 59.59 | 59.87 | 2,670,696 | -0.07(-0.11%) |
Jun 08, 2023 | 59.73 | 60.16 | 59.40 | 59.94 | 3,356,953 | -0.01(-0.02%) |
Jun 07, 2023 | 58.94 | 60.07 | 58.60 | 59.95 | 2,190,598 | +1.10(+1.87%) |
Jun 06, 2023 | 59.03 | 59.18 | 58.64 | 58.85 | 2,301,100 | +0.20(+0.34%) |
Jun 05, 2023 | 58.38 | 59.13 | 58.19 | 58.65 | 2,664,432 | +0.31(+0.52%) |
Jun 02, 2023 | 57.25 | 58.65 | 57.19 | 58.34 | 3,296,500 | +1.09(+1.90%) |
Jun 01, 2023 | 57.30 | 57.30 | 56.29 | 57.25 | 3,201,074 | +0.14(+0.25%) |
May 31, 2023 | 56.75 | 57.66 | 56.54 | 57.11 | 5,265,305 | +0.27(+0.47%) |
May 30, 2023 | 56.89 | 57.27 | 56.70 | 56.84 | 2,367,338 | -0.10(-0.17%) |
May 26, 2023 | 57.15 | 57.15 | 56.41 | 56.94 | 1,882,568 | -0.25(-0.43%) |
May 25, 2023 | 57.97 | 57.99 | 56.93 | 57.18 | 2,025,586 | -0.93(-1.60%) |
May 24, 2023 | 58.55 | 58.79 | 57.98 | 58.11 | 2,045,666 | -0.49(-0.83%) |
May 23, 2023 | 59.42 | 59.71 | 58.55 | 58.60 | 2,151,394 | -0.88(-1.48%) |
May 22, 2023 | 58.86 | 59.65 | 58.86 | 59.48 | 2,210,841 | +0.62(+1.06%) |
May 19, 2023 | 59.01 | 59.60 | 58.70 | 58.86 | 2,217,959 | +0.16(+0.28%) |
May 18, 2023 | 58.37 | 58.82 | 58.08 | 58.69 | 2,162,650 | -0.11(-0.20%) |
May 17, 2023 | 59.24 | 59.29 | 58.51 | 58.81 | 1,827,275 | -0.22(-0.37%) |
May 16, 2023 | 59.80 | 60.06 | 58.87 | 59.03 | 2,176,167 | -0.76(-1.26%) |
May 15, 2023 | 61.13 | 61.22 | 59.60 | 59.78 | 1,505,634 | -1.20(-1.97%) |
May 12, 2023 | 60.98 | 61.28 | 60.60 | 60.99 | 1,806,826 | +0.35(+0.58%) |
May 11, 2023 | 61.32 | 61.39 | 60.46 | 60.63 | 2,052,282 | -0.67(-1.09%) |
May 10, 2023 | 61.16 | 61.45 | 60.65 | 61.30 | 2,069,453 | +0.41(+0.67%) |
May 09, 2023 | 60.42 | 60.92 | 60.17 | 60.89 | 2,188,333 | +0.21(+0.35%) |
May 08, 2023 | 60.95 | 61.29 | 60.38 | 60.68 | 1,536,219 | -0.32(-0.52%) |
May 05, 2023 | 60.77 | 61.26 | 60.70 | 61.00 | 1,820,223 | +0.30(+0.49%) |
May 04, 2023 | 60.96 | 61.07 | 60.19 | 60.70 | 2,012,110 | +0.29(+0.47%) |
May 03, 2023 | 60.63 | 61.20 | 60.10 | 60.41 | 2,684,391 | +0.38(+0.64%) |
May 02, 2023 | 61.20 | 61.63 | 59.71 | 60.03 | 3,058,808 | -0.32(-0.52%) |
May 01, 2023 | 60.24 | 61.06 | 60.18 | 60.35 | 2,395,162 | -0.06(-0.09%) |
Apr 28, 2023 | 60.60 | 60.98 | 60.01 | 60.40 | 1,931,999 | -0.24(-0.39%) |
Apr 27, 2023 | 59.74 | 60.67 | 59.74 | 60.64 | 1,928,430 | +0.92(+1.54%) |
Apr 26, 2023 | 60.71 | 61.14 | 59.70 | 59.73 | 3,185,131 | -1.35(-2.21%) |
Apr 25, 2023 | 61.22 | 61.53 | 61.02 | 61.07 | 1,698,257 | -0.29(-0.47%) |
Apr 24, 2023 | 61.17 | 61.45 | 60.76 | 61.36 | 1,941,448 | +0.11(+0.17%) |
Apr 21, 2023 | 61.58 | 61.76 | 60.89 | 61.26 | 1,217,765 | +0.12(+0.20%) |
Apr 20, 2023 | 61.18 | 61.45 | 60.84 | 61.13 | 1,813,868 | -0.09(-0.14%) |
Apr 19, 2023 | 61.17 | 61.62 | 60.88 | 61.22 | 1,554,053 | +0.23(+0.38%) |
Apr 18, 2023 | 60.83 | 61.14 | 60.50 | 60.99 | 2,304,068 | +0.11(+0.17%) |
Apr 17, 2023 | 60.83 | 61.04 | 60.30 | 60.88 | 1,810,901 | +0.19(+0.31%) |
Apr 14, 2023 | 60.22 | 60.86 | 60.05 | 60.69 | 2,891,699 | +0.02(+0.03%) |
Apr 13, 2023 | 60.33 | 60.92 | 59.74 | 60.67 | 1,972,855 | -0.11(-0.17%) |
Apr 12, 2023 | 61.17 | 61.17 | 60.54 | 60.78 | 3,573,741 | -0.06(-0.09%) |
Apr 11, 2023 | 60.35 | 60.95 | 60.22 | 60.83 | 3,051,203 | +0.40(+0.66%) |
Apr 10, 2023 | 60.18 | 60.46 | 59.57 | 60.43 | 4,535,411 | -0.08(-0.13%) |
Apr 06, 2023 | 60.76 | 61.08 | 60.08 | 60.51 | 4,048,202 | +0.13(+0.22%) |
Apr 05, 2023 | 58.87 | 60.61 | 58.79 | 60.38 | 3,216,155 | +1.66(+2.83%) |
Apr 04, 2023 | 58.60 | 58.91 | 58.12 | 58.71 | 2,028,121 | +0.11(+0.20%) |
Apr 03, 2023 | 59.22 | 59.66 | 58.55 | 58.60 | 3,630,761 | -1.09(-1.83%) |
Mar 31, 2023 | 59.42 | 59.79 | 59.01 | 59.69 | 3,276,530 | +0.55(+0.94%) |
Mar 30, 2023 | 59.02 | 59.29 | 58.60 | 59.13 | 2,383,043 | +0.51(+0.86%) |
Mar 29, 2023 | 57.74 | 58.71 | 57.62 | 58.63 | 3,276,038 | +1.40(+2.44%) |
Mar 28, 2023 | 56.44 | 57.78 | 56.42 | 57.23 | 2,142,285 | +0.63(+1.11%) |
Mar 27, 2023 | 56.66 | 57.34 | 56.49 | 56.60 | 2,302,006 | +0.42(+0.75%) |
Mar 24, 2023 | 54.40 | 56.23 | 54.07 | 56.18 | 1,994,392 | +1.95(+3.60%) |
Mar 23, 2023 | 54.50 | 55.22 | 53.93 | 54.23 | 2,126,418 | -0.37(-0.68%) |
Mar 22, 2023 | 55.85 | 56.10 | 54.57 | 54.60 | 2,296,647 | -1.34(-2.39%) |
Mar 21, 2023 | 56.85 | 57.01 | 55.01 | 55.94 | 2,981,429 | -0.76(-1.33%) |
Mar 20, 2023 | 56.18 | 56.83 | 56.04 | 56.70 | 3,096,289 | +0.76(+1.35%) |
Mar 17, 2023 | 56.36 | 56.56 | 55.46 | 55.94 | 6,553,303 | -0.62(-1.10%) |
Mar 16, 2023 | 55.46 | 56.64 | 55.34 | 56.56 | 3,342,675 | +0.54(+0.96%) |
Mar 15, 2023 | 55.51 | 56.46 | 55.04 | 56.03 | 3,789,216 | +0.10(+0.17%) |
Mar 14, 2023 | 55.21 | 56.26 | 54.87 | 55.93 | 3,843,183 | +1.39(+2.54%) |
Mar 13, 2023 | 53.70 | 55.72 | 53.60 | 54.55 | 5,011,968 | +0.68(+1.26%) |
Mar 10, 2023 | 55.41 | 55.41 | 53.70 | 53.87 | 2,895,534 | -1.34(-2.42%) |
Mar 09, 2023 | 56.05 | 56.63 | 55.05 | 55.21 | 2,233,160 | -0.67(-1.20%) |
Mar 08, 2023 | 55.41 | 56.04 | 55.08 | 55.87 | 2,786,373 | +0.45(+0.82%) |
Mar 07, 2023 | 56.98 | 57.03 | 55.12 | 55.42 | 3,117,760 | -1.47(-2.58%) |
Mar 06, 2023 | 57.12 | 57.88 | 56.66 | 56.89 | 2,619,187 | -0.26(-0.45%) |
Mar 03, 2023 | 56.86 | 57.16 | 56.23 | 57.14 | 3,331,064 | +0.47(+0.84%) |
Mar 02, 2023 | 55.26 | 56.69 | 55.16 | 56.67 | 2,621,032 | +1.26(+2.27%) |
Mar 01, 2023 | 57.32 | 57.32 | 55.39 | 55.41 | 2,990,581 | -1.79(-3.13%) |
Feb 28, 2023 | 57.90 | 58.39 | 57.13 | 57.20 | 3,250,960 | -1.03(-1.77%) |
Feb 27, 2023 | 58.14 | 59.52 | 57.96 | 58.23 | 3,805,475 | +0.35(+0.61%) |
Feb 24, 2023 | 57.02 | 58.02 | 56.68 | 57.88 | 3,180,205 | +0.58(+1.01%) |
Feb 23, 2023 | 57.95 | 58.13 | 56.90 | 57.30 | 2,972,858 | -0.25(-0.43%) |
Feb 22, 2023 | 57.97 | 58.25 | 57.20 | 57.55 | 2,687,476 | -0.33(-0.57%) |
Feb 21, 2023 | 58.04 | 58.79 | 57.48 | 57.88 | 3,183,809 | -1.02(-1.74%) |
Feb 17, 2023 | 58.57 | 59.20 | 57.94 | 58.90 | 2,918,076 | +0.44(+0.74%) |
Feb 16, 2023 | 57.78 | 58.56 | 57.17 | 58.47 | 1,964,211 | +0.01(+0.02%) |
Feb 15, 2023 | 57.63 | 58.60 | 57.58 | 58.46 | 2,049,332 | +0.57(+0.98%) |
Feb 14, 2023 | 57.97 | 58.33 | 57.47 | 57.89 | 1,902,448 | -0.14(-0.24%) |
Feb 13, 2023 | 57.63 | 58.08 | 57.42 | 58.03 | 1,354,202 | +0.62(+1.09%) |
Feb 10, 2023 | 56.57 | 57.48 | 56.36 | 57.41 | 2,467,265 | +1.03(+1.83%) |
Feb 09, 2023 | 57.11 | 57.44 | 56.30 | 56.38 | 2,226,028 | -0.55(-0.96%) |
Feb 08, 2023 | 57.39 | 57.48 | 56.64 | 56.92 | 1,667,035 | -0.82(-1.43%) |
Feb 07, 2023 | 57.67 | 57.96 | 56.80 | 57.75 | 1,470,578 | -0.26(-0.44%) |
Feb 06, 2023 | 57.36 | 58.09 | 57.15 | 58.00 | 1,900,208 | +0.41(+0.71%) |
Feb 03, 2023 | 58.32 | 58.47 | 56.46 | 57.60 | 2,241,513 | -1.21(-2.06%) |
Feb 02, 2023 | 58.67 | 59.05 | 58.02 | 58.81 | 2,676,625 | +0.30(+0.52%) |
Feb 01, 2023 | 58.22 | 58.95 | 57.74 | 58.51 | 2,792,067 | -0.11(-0.19%) |
Jan 31, 2023 | 58.16 | 58.65 | 57.39 | 58.62 | 3,428,636 | +0.79(+1.36%) |
Jan 30, 2023 | 57.10 | 58.29 | 57.02 | 57.83 | 2,356,960 | +0.44(+0.78%) |
Jan 27, 2023 | 57.70 | 57.93 | 57.31 | 57.39 | 2,192,200 | -0.38(-0.66%) |
Jan 26, 2023 | 57.39 | 57.91 | 57.25 | 57.77 | 1,727,432 | +0.17(+0.30%) |
Jan 25, 2023 | 57.18 | 57.65 | 56.76 | 57.60 | 1,435,104 | -0.09(-0.16%) |
Jan 24, 2023 | 57.19 | 57.84 | 56.65 | 57.69 | 1,565,210 | +0.06(+0.10%) |
Jan 23, 2023 | 57.10 | 58.25 | 56.87 | 57.63 | 2,127,064 | +0.44(+0.76%) |
Jan 20, 2023 | 56.70 | 57.24 | 55.82 | 57.20 | 2,335,407 | +0.39(+0.68%) |
Jan 19, 2023 | 57.55 | 57.61 | 56.64 | 56.81 | 2,069,614 | -0.77(-1.33%) |
Jan 18, 2023 | 59.49 | 59.59 | 57.51 | 57.58 | 2,585,422 | -1.96(-3.29%) |
Jan 17, 2023 | 59.41 | 59.82 | 59.37 | 59.54 | 2,903,318 | +0.23(+0.38%) |
Jan 13, 2023 | 59.15 | 59.64 | 58.91 | 59.31 | 2,146,607 | -0.12(-0.21%) |
Jan 12, 2023 | 60.77 | 60.81 | 59.30 | 59.43 | 2,689,931 | -1.12(-1.84%) |
Jan 11, 2023 | 60.29 | 60.81 | 60.20 | 60.55 | 1,759,932 | +0.28(+0.47%) |
Jan 10, 2023 | 59.94 | 60.35 | 59.65 | 60.27 | 1,496,401 | +0.17(+0.28%) |
Jan 09, 2023 | 59.16 | 60.35 | 59.12 | 60.10 | 2,438,691 | +0.80(+1.36%) |
Jan 06, 2023 | 58.59 | 59.50 | 58.41 | 59.29 | 2,375,372 | +1.44(+2.49%) |
Jan 05, 2023 | 58.70 | 58.91 | 57.57 | 57.85 | 2,513,947 | -1.32(-2.22%) |
Jan 04, 2023 | 59.07 | 59.73 | 58.85 | 59.17 | 2,063,359 | +0.44(+0.74%) |
Jan 03, 2023 | 58.18 | 58.76 | 57.11 | 58.73 | 2,345,251 | +0.74(+1.27%) |
Dec 30, 2022 | 58.55 | 58.58 | 57.43 | 57.99 | 1,917,783 | -0.53(-0.91%) |
Dec 29, 2022 | 58.35 | 58.75 | 58.24 | 58.52 | 1,429,972 | +0.51(+0.88%) |
Dec 28, 2022 | 58.61 | 59.02 | 57.96 | 58.01 | 1,921,990 | -0.49(-0.84%) |
Dec 27, 2022 | 57.95 | 58.65 | 57.68 | 58.51 | 1,893,190 | +0.69(+1.20%) |
Dec 23, 2022 | 56.77 | 57.85 | 56.77 | 57.81 | 1,417,129 | +0.90(+1.58%) |
Dec 22, 2022 | 57.04 | 57.17 | 55.91 | 56.92 | 1,888,072 | -0.35(-0.61%) |
Dec 21, 2022 | 56.22 | 57.28 | 56.19 | 57.27 | 1,787,977 | +1.22(+2.18%) |
Dec 20, 2022 | 56.11 | 56.50 | 55.68 | 56.04 | 2,010,848 | -0.14(-0.25%) |
Dec 19, 2022 | 56.06 | 56.61 | 55.65 | 56.19 | 2,107,165 | +0.11(+0.20%) |
Dec 16, 2022 | 56.35 | 56.48 | 55.21 | 56.07 | 5,582,441 | -1.04(-1.82%) |
Dec 15, 2022 | 57.72 | 57.93 | 56.63 | 57.11 | 2,609,357 | -0.80(-1.37%) |
Dec 14, 2022 | 58.01 | 58.80 | 57.42 | 57.91 | 2,096,974 | +0.06(+0.10%) |
Dec 13, 2022 | 58.22 | 59.04 | 57.22 | 57.85 | 3,047,751 | +0.47(+0.82%) |
Dec 12, 2022 | 56.91 | 57.41 | 56.52 | 57.38 | 3,031,059 | +0.80(+1.42%) |
Dec 09, 2022 | 56.56 | 57.10 | 56.47 | 56.57 | 2,135,291 | -0.22(-0.38%) |
Dec 08, 2022 | 56.21 | 56.83 | 55.93 | 56.79 | 2,166,629 | +0.56(+0.99%) |
Dec 07, 2022 | 56.54 | 56.89 | 56.08 | 56.23 | 2,467,500 | -0.61(-1.07%) |
Dec 06, 2022 | 56.59 | 56.86 | 55.86 | 56.84 | 3,350,945 | +0.31(+0.55%) |
Dec 05, 2022 | 56.70 | 56.97 | 56.26 | 56.53 | 3,167,264 | -0.61(-1.07%) |
Dec 02, 2022 | 55.99 | 57.15 | 55.98 | 57.14 | 4,003,896 | +0.49(+0.86%) |
Dec 01, 2022 | 57.22 | 57.87 | 56.52 | 56.66 | 2,572,316 | -0.14(-0.25%) |
Nov 30, 2022 | 54.59 | 57.05 | 54.59 | 56.80 | 10,763,347 | +2.12(+3.88%) |
Nov 29, 2022 | 54.48 | 54.71 | 53.95 | 54.68 | 2,569,285 | -0.06(-0.10%) |
Nov 28, 2022 | 55.08 | 55.41 | 54.47 | 54.73 | 2,919,792 | -0.82(-1.47%) |
Nov 25, 2022 | 55.52 | 55.80 | 55.38 | 55.55 | 1,203,214 | +0.20(+0.36%) |
Nov 23, 2022 | 54.68 | 55.37 | 54.55 | 55.35 | 2,309,751 | +0.62(+1.13%) |
Nov 22, 2022 | 54.60 | 55.10 | 54.47 | 54.73 | 2,821,022 | +0.47(+0.86%) |
Nov 21, 2022 | 54.15 | 54.62 | 53.95 | 54.26 | 2,281,865 | +0.15(+0.28%) |
Nov 18, 2022 | 53.09 | 54.12 | 53.09 | 54.11 | 3,718,065 | +1.71(+3.26%) |
Nov 17, 2022 | 53.32 | 53.58 | 52.19 | 52.41 | 3,347,649 | -1.80(-3.32%) |
Nov 16, 2022 | 53.73 | 54.86 | 53.67 | 54.21 | 3,644,561 | +0.64(+1.19%) |
Nov 15, 2022 | 54.08 | 54.39 | 52.98 | 53.57 | 3,861,751 | -0.23(-0.44%) |
Nov 14, 2022 | 53.47 | 54.17 | 52.58 | 53.80 | 7,940,475 | -0.87(-1.60%) |
Nov 11, 2022 | 55.66 | 55.67 | 54.10 | 54.68 | 5,262,222 | -1.15(-2.07%) |
Nov 10, 2022 | 55.26 | 55.93 | 54.51 | 55.83 | 4,768,764 | +2.11(+3.93%) |
Nov 09, 2022 | 53.99 | 54.03 | 53.43 | 53.72 | 5,472,298 | -0.54(-1.00%) |
Nov 08, 2022 | 53.91 | 54.63 | 53.49 | 54.26 | 5,861,093 | +0.51(+0.94%) |
Nov 07, 2022 | 54.35 | 54.65 | 53.02 | 53.76 | 3,481,396 | -0.54(-1.00%) |
Nov 04, 2022 | 53.60 | 54.43 | 53.07 | 54.30 | 3,474,956 | +0.78(+1.45%) |
Nov 03, 2022 | 52.52 | 53.80 | 52.20 | 53.52 | 4,404,899 | +0.42(+0.79%) |
Nov 02, 2022 | 52.84 | 53.10 | 3,933,348 | +0.26(+0.50%) | ||
Nov 01, 2022 | 52.90 | 53.13 | 51.95 | 52.84 | 3,303,479 | +0.24(+0.46%) |
Oct 31, 2022 | 53.94 | 54.04 | 51.71 | 52.59 | 4,441,017 | -1.28(-2.37%) |
Oct 28, 2022 | 52.10 | 53.91 | 51.96 | 53.87 | 5,222,366 | +1.82(+3.50%) |
Oct 27, 2022 | 52.53 | 52.68 | 51.81 | 52.05 | 3,714,508 | -0.08(-0.14%) |
Oct 26, 2022 | 53.04 | 53.25 | 52.00 | 52.13 | 3,836,497 | -0.48(-0.91%) |
Oct 25, 2022 | 52.04 | 52.92 | 51.81 | 52.60 | 4,589,847 | +0.81(+1.56%) |
Oct 24, 2022 | 51.73 | 52.28 | 51.35 | 51.80 | 4,668,119 | +0.86(+1.69%) |
Oct 21, 2022 | 50.69 | 51.42 | 49.99 | 50.93 | 5,892,851 | +0.50(+0.99%) |
Oct 20, 2022 | 51.10 | 51.39 | 50.18 | 50.44 | 3,664,352 | -0.97(-1.88%) |
Oct 19, 2022 | 51.59 | 51.97 | 51.18 | 51.40 | 2,058,622 | -0.83(-1.60%) |
Oct 18, 2022 | 52.58 | 53.02 | 52.05 | 52.24 | 3,391,810 | +0.39(+0.76%) |
Oct 17, 2022 | 51.52 | 52.52 | 51.41 | 51.84 | 2,799,626 | +1.37(+2.71%) |
Oct 14, 2022 | 52.17 | 52.22 | 50.23 | 50.47 | 2,233,682 | -1.09(-2.11%) |
Oct 13, 2022 | 49.48 | 51.69 | 49.26 | 51.56 | 3,523,706 | +1.40(+2.79%) |
Oct 12, 2022 | 51.52 | 51.64 | 50.15 | 50.16 | 2,957,136 | -1.55(-2.99%) |
Oct 11, 2022 | 51.66 | 52.33 | 51.20 | 51.71 | 2,220,342 | -0.26(-0.51%) |
Oct 10, 2022 | 52.08 | 52.64 | 51.90 | 51.98 | 2,353,688 | +0.08(+0.16%) |
Oct 07, 2022 | 53.04 | 53.32 | 51.45 | 51.89 | 2,210,460 | -1.26(-2.36%) |
Oct 06, 2022 | 54.46 | 54.69 | 52.92 | 53.15 | 2,292,902 | -1.70(-3.10%) |
Oct 05, 2022 | 55.28 | 55.34 | 54.11 | 54.85 | 2,095,565 | -1.26(-2.24%) |
Oct 04, 2022 | 54.58 | 56.13 | 54.37 | 56.10 | 2,481,401 | +1.78(+3.28%) |
Oct 03, 2022 | 54.08 | 54.89 | 53.05 | 54.32 | 3,227,330 | +1.58(+2.99%) |
Sep 30, 2022 | 53.75 | 53.90 | 52.58 | 52.74 | 5,090,933 | -0.65(-1.21%) |
Sep 29, 2022 | 55.80 | 55.90 | 53.30 | 53.39 | 2,955,209 | -2.78(-4.94%) |
Sep 28, 2022 | 56.74 | 56.74 | 55.66 | 56.17 | 2,670,471 | +0.30(+0.54%) |
Sep 27, 2022 | 57.38 | 57.53 | 55.59 | 55.87 | 2,937,071 | -1.16(-2.04%) |
Sep 26, 2022 | 58.76 | 58.96 | 56.44 | 57.03 | 3,120,278 | -2.01(-3.40%) |
Sep 23, 2022 | 59.33 | 59.67 | 58.24 | 59.04 | 2,052,702 | -0.97(-1.61%) |
Sep 22, 2022 | 60.39 | 60.41 | 59.61 | 60.00 | 1,838,523 | -0.48(-0.79%) |
Sep 21, 2022 | 61.77 | 62.21 | 60.48 | 60.48 | 1,520,469 | -0.84(-1.38%) |
Sep 20, 2022 | 62.01 | 62.05 | 60.92 | 61.33 | 1,935,079 | -1.16(-1.86%) |
Sep 19, 2022 | 61.99 | 62.54 | 61.66 | 62.49 | 2,017,092 | +0.24(+0.39%) |
Sep 16, 2022 | 62.09 | 62.61 | 62.09 | 62.25 | 4,128,635 | -0.10(-0.17%) |
Sep 15, 2022 | 62.77 | 62.82 | 62.13 | 62.35 | 3,042,686 | -0.75(-1.19%) |
Sep 14, 2022 | 62.80 | 64.07 | 62.78 | 63.10 | 2,651,869 | +0.40(+0.64%) |
Sep 13, 2022 | 64.36 | 64.59 | 62.44 | 62.70 | 3,012,889 | -2.19(-3.38%) |
Sep 12, 2022 | 63.84 | 64.98 | 63.73 | 64.89 | 4,737,891 | +1.11(+1.74%) |
Sep 09, 2022 | 63.90 | 64.11 | 63.29 | 63.78 | 3,541,218 | +0.11(+0.18%) |
Sep 08, 2022 | 62.28 | 63.69 | 62.08 | 63.67 | 6,014,776 | +1.12(+1.78%) |
Sep 07, 2022 | 59.69 | 62.87 | 59.36 | 62.56 | 5,097,641 | +3.44(+5.82%) |
Sep 06, 2022 | 59.84 | 60.11 | 58.95 | 59.11 | 2,306,488 | -0.45(-0.75%) |
Sep 02, 2022 | 60.37 | 61.12 | 59.32 | 59.56 | 2,460,195 | -0.76(-1.26%) |
Sep 01, 2022 | 59.98 | 60.34 | 59.42 | 60.32 | 2,472,291 | +0.44(+0.73%) |
Aug 31, 2022 | 60.71 | 60.91 | 59.84 | 59.89 | 3,236,218 | -0.80(-1.32%) |
Aug 30, 2022 | 61.60 | 61.85 | 60.45 | 60.69 | 1,595,852 | -1.12(-1.81%) |
Aug 29, 2022 | 61.67 | 62.36 | 61.27 | 61.80 | 3,162,831 | -0.25(-0.40%) |
Aug 26, 2022 | 63.27 | 63.38 | 61.93 | 62.05 | 1,775,495 | -1.03(-1.64%) |
Aug 25, 2022 | 62.58 | 63.10 | 62.26 | 63.09 | 1,635,116 | +0.52(+0.83%) |
Aug 24, 2022 | 62.72 | 62.94 | 62.24 | 62.57 | 1,903,922 | -0.13(-0.21%) |
Aug 23, 2022 | 63.10 | 63.10 | 62.36 | 62.70 | 1,979,575 | -0.44(-0.69%) |
Aug 22, 2022 | 64.16 | 64.26 | 63.03 | 63.13 | 2,342,083 | -1.44(-2.23%) |
Aug 19, 2022 | 64.75 | 65.08 | 64.23 | 64.58 | 2,863,447 | +0.01(+0.01%) |
Aug 18, 2022 | 64.21 | 64.69 | 64.17 | 64.57 | 2,413,968 | +0.54(+0.84%) |
Aug 17, 2022 | 63.76 | 64.35 | 63.67 | 64.03 | 2,034,203 | +0.02(+0.03%) |
Aug 16, 2022 | 63.83 | 64.31 | 63.79 | 64.01 | 2,507,571 | -0.04(-0.06%) |
Aug 15, 2022 | 62.90 | 64.14 | 62.72 | 64.04 | 3,664,005 | +1.14(+1.80%) |
Aug 12, 2022 | 62.40 | 62.96 | 62.08 | 62.91 | 2,726,735 | +0.86(+1.38%) |
Aug 11, 2022 | 62.17 | 62.82 | 61.93 | 62.05 | 2,006,787 | +0.09(+0.15%) |
Aug 10, 2022 | 61.88 | 62.13 | 61.53 | 61.96 | 2,434,288 | +0.52(+0.85%) |
Aug 09, 2022 | 61.16 | 61.50 | 60.89 | 61.44 | 2,242,619 | +0.55(+0.90%) |
Aug 08, 2022 | 60.84 | 61.13 | 60.56 | 60.89 | 2,090,854 | +0.65(+1.08%) |
Aug 05, 2022 | 60.31 | 60.45 | 59.42 | 60.24 | 2,685,796 | +0.01(+0.02%) |
Aug 04, 2022 | 60.96 | 61.13 | 60.17 | 60.23 | 2,131,420 | -0.60(-0.99%) |
Aug 03, 2022 | 60.56 | 61.19 | 60.29 | 60.83 | 2,743,858 | +0.21(+0.35%) |
Aug 02, 2022 | 60.59 | 61.03 | 59.09 | 60.62 | 3,825,490 | -0.49(-0.81%) |