Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.98 | 60.98 | 60.28 | 60.47 | 15,956,989 | -0.54(-0.88%) |
Jul 28, 2023 | 61.11 | 61.29 | 60.76 | 61.01 | 9,957,458 | +0.04(+0.06%) |
Jul 27, 2023 | 61.57 | 61.78 | 60.91 | 60.97 | 11,794,024 | -0.60(-0.97%) |
Jul 26, 2023 | 60.41 | 61.68 | 59.95 | 61.57 | 17,555,576 | +0.78(+1.29%) |
Jul 25, 2023 | 60.83 | 60.92 | 60.59 | 60.79 | 13,753,886 | -0.21(-0.34%) |
Jul 24, 2023 | 60.95 | 61.33 | 60.93 | 60.99 | 10,497,547 | +0.02(+0.03%) |
Jul 21, 2023 | 60.99 | 61.21 | 60.78 | 60.97 | 13,123,817 | +0.05(+0.08%) |
Jul 20, 2023 | 60.23 | 60.94 | 60.22 | 60.92 | 11,841,143 | +0.73(+1.22%) |
Jul 19, 2023 | 59.34 | 60.34 | 59.25 | 60.19 | 13,246,535 | +1.04(+1.77%) |
Jul 18, 2023 | 59.53 | 59.81 | 58.99 | 59.15 | 11,420,866 | -0.23(-0.39%) |
Jul 17, 2023 | 59.33 | 59.66 | 59.07 | 59.38 | 10,256,450 | -0.09(-0.15%) |
Jul 14, 2023 | 58.73 | 59.60 | 58.68 | 59.47 | 11,914,469 | +0.54(+0.91%) |
Jul 13, 2023 | 58.71 | 59.04 | 58.57 | 58.93 | 11,538,312 | +0.50(+0.85%) |
Jul 12, 2023 | 58.34 | 58.64 | 58.05 | 58.43 | 14,583,165 | +0.31(+0.54%) |
Jul 11, 2023 | 58.06 | 58.16 | 57.46 | 58.12 | 16,353,457 | +0.20(+0.35%) |
Jul 10, 2023 | 58.56 | 58.74 | 57.75 | 57.92 | 15,849,188 | -0.44(-0.75%) |
Jul 07, 2023 | 58.89 | 59.07 | 58.33 | 58.35 | 14,925,094 | -0.78(-1.32%) |
Jul 06, 2023 | 59.30 | 59.58 | 59.08 | 59.14 | 12,907,817 | -0.46(-0.77%) |
Jul 05, 2023 | 58.86 | 59.66 | 58.75 | 59.59 | 15,071,982 | +0.44(+0.74%) |
Jul 03, 2023 | 58.78 | 59.20 | 58.62 | 59.16 | 9,928,435 | +0.35(+0.60%) |
Jun 30, 2023 | 58.59 | 58.93 | 58.46 | 58.80 | 20,231,584 | +0.20(+0.33%) |
Jun 29, 2023 | 58.80 | 58.93 | 58.36 | 58.61 | 17,552,282 | -0.49(-0.83%) |
Jun 28, 2023 | 59.45 | 59.60 | 58.98 | 59.10 | 11,441,439 | -0.56(-0.93%) |
Jun 27, 2023 | 59.78 | 59.92 | 59.55 | 59.65 | 9,283,904 | -0.13(-0.21%) |
Jun 26, 2023 | 59.77 | 59.85 | 58.97 | 59.78 | 13,165,377 | +0.02(+0.03%) |
Jun 23, 2023 | 60.48 | 60.51 | 59.74 | 59.76 | 25,986,860 | -0.63(-1.05%) |
Jun 22, 2023 | 60.36 | 60.64 | 60.14 | 60.40 | 15,559,793 | +0.41(+0.68%) |
Jun 21, 2023 | 59.87 | 60.27 | 59.55 | 59.99 | 14,283,840 | +0.17(+0.28%) |
Jun 20, 2023 | 60.14 | 60.50 | 59.80 | 59.82 | 14,309,299 | -0.40(-0.66%) |
Jun 16, 2023 | 60.15 | 60.71 | 60.03 | 60.22 | 27,381,996 | +0.43(+0.72%) |
Jun 15, 2023 | 59.18 | 59.86 | 59.79 | 15,638,536 | -2.18(-3.51%) | |
May 08, 2023 | 61.86 | 62.10 | 61.67 | 61.97 | 7,468,769 | -0.10(-0.16%) |
May 05, 2023 | 61.70 | 62.24 | 61.69 | 62.06 | 9,323,836 | +0.29(+0.47%) |
May 04, 2023 | 61.79 | 61.98 | 61.57 | 61.77 | 12,314,022 | +0.07(+0.11%) |
May 03, 2023 | 62.06 | 62.22 | 61.64 | 61.71 | 11,433,461 | -0.35(-0.56%) |
May 02, 2023 | 62.18 | 62.18 | 61.34 | 62.05 | 11,292,124 | -0.28(-0.45%) |
May 01, 2023 | 62.19 | 62.71 | 62.10 | 62.34 | 9,376,982 | +0.15(+0.23%) |
Apr 28, 2023 | 61.67 | 62.20 | 61.54 | 62.19 | 14,144,760 | +0.46(+0.74%) |
Apr 27, 2023 | 61.59 | 61.81 | 61.19 | 61.73 | 14,230,265 | +0.13(+0.20%) |
Apr 26, 2023 | 61.62 | 61.82 | 61.45 | 61.61 | 13,874,074 | -0.29(-0.47%) |
Apr 25, 2023 | 62.21 | 62.21 | 61.69 | 61.90 | 13,221,020 | -0.10(-0.16%) |
Apr 24, 2023 | 62.77 | 63.00 | 61.68 | 62.00 | 16,017,678 | -0.10(-0.16%) |
Apr 21, 2023 | 62.05 | 62.31 | 61.85 | 62.09 | 13,338,544 | +0.09(+0.14%) |
Apr 20, 2023 | 61.69 | 62.05 | 61.50 | 62.01 | 11,043,568 | +0.27(+0.44%) |
Apr 19, 2023 | 61.78 | 61.88 | 61.49 | 61.73 | 10,076,997 | +0.12(+0.19%) |
Apr 18, 2023 | 61.57 | 61.66 | 61.26 | 61.62 | 9,320,042 | +0.10(+0.16%) |
Apr 17, 2023 | 61.39 | 61.59 | 61.21 | 61.52 | 9,749,868 | +0.40(+0.65%) |
Apr 14, 2023 | 61.12 | 61.22 | 60.86 | 61.12 | 9,227,894 | -0.10(-0.16%) |
Apr 13, 2023 | 60.84 | 61.23 | 60.57 | 61.22 | 10,182,080 | +0.45(+0.73%) |
Apr 12, 2023 | 60.57 | 61.10 | 60.41 | 60.77 | 9,895,779 | +0.11(+0.18%) |
Apr 11, 2023 | 60.74 | 60.79 | 60.49 | 60.67 | 10,224,702 | -0.11(-0.18%) |
Apr 10, 2023 | 60.58 | 60.77 | 60.13 | 60.77 | 8,203,108 | -0.15(-0.24%) |
Apr 06, 2023 | 60.94 | 61.11 | 60.47 | 60.92 | 9,948,119 | +0.04(+0.06%) |
Apr 05, 2023 | 60.62 | 61.09 | 60.59 | 60.88 | 13,192,343 | +0.57(+0.95%) |
Apr 04, 2023 | 60.48 | 60.82 | 60.18 | 60.31 | 11,793,219 | -0.18(-0.30%) |
Apr 03, 2023 | 60.40 | 60.61 | 59.97 | 60.49 | 12,688,067 | +0.36(+0.60%) |
Mar 31, 2023 | 60.16 | 60.35 | 59.98 | 60.14 | 14,895,922 | +0.17(+0.29%) |
Mar 30, 2023 | 59.99 | 60.19 | 59.78 | 59.96 | 10,181,008 | -0.01(-0.02%) |
Mar 29, 2023 | 59.83 | 60.06 | 59.71 | 59.97 | 9,738,385 | +0.43(+0.72%) |
Mar 28, 2023 | 59.51 | 59.85 | 59.40 | 59.54 | 11,269,492 | +0.07(+0.11%) |
Mar 27, 2023 | 59.27 | 59.60 | 59.09 | 59.48 | 13,201,394 | +0.44(+0.74%) |
Mar 24, 2023 | 58.41 | 59.15 | 58.08 | 59.04 | 13,386,522 | +0.95(+1.64%) |
Mar 23, 2023 | 58.25 | 58.55 | 57.90 | 58.09 | 15,963,042 | -0.13(-0.22%) |
Mar 22, 2023 | 58.55 | 59.01 | 58.20 | 58.22 | 10,824,489 | -0.26(-0.45%) |
Mar 21, 2023 | 58.72 | 58.89 | 58.05 | 58.48 | 14,148,404 | -0.27(-0.46%) |
Mar 20, 2023 | 58.32 | 58.75 | 58.14 | 58.75 | 13,310,129 | +0.56(+0.97%) |
Mar 17, 2023 | 58.47 | 58.51 | 57.81 | 58.19 | 28,333,986 | -0.27(-0.46%) |
Mar 16, 2023 | 58.25 | 58.49 | 57.88 | 58.46 | 16,152,039 | +0.32(+0.55%) |
Mar 15, 2023 | 57.18 | 58.18 | 56.99 | 58.14 | 21,919,902 | +0.38(+0.67%) |
Mar 14, 2023 | 57.72 | 58.16 | 57.10 | 57.75 | 20,258,586 | +0.21(+0.37%) |
Mar 13, 2023 | 57.04 | 58.56 | 57.04 | 57.54 | 24,658,350 | +0.58(+1.01%) |
Mar 10, 2023 | 57.44 | 57.86 | 56.75 | 56.96 | 14,287,760 | -0.24(-0.42%) |
Mar 09, 2023 | 58.24 | 58.24 | 57.03 | 57.20 | 14,434,565 | -0.56(-0.97%) |
Mar 08, 2023 | 57.76 | 58.04 | 57.46 | 57.76 | 11,258,244 | +0.03(+0.05%) |
Mar 07, 2023 | 58.20 | 58.27 | 57.48 | 57.73 | 14,510,470 | -0.34(-0.58%) |
Mar 06, 2023 | 57.01 | 58.09 | 56.97 | 58.07 | 16,918,932 | +0.89(+1.55%) |
Mar 03, 2023 | 57.29 | 57.42 | 56.96 | 57.19 | 13,618,257 | -0.27(-0.47%) |
Mar 02, 2023 | 56.61 | 57.51 | 56.57 | 57.45 | 12,418,409 | +0.83(+1.46%) |
Mar 01, 2023 | 56.89 | 56.94 | 56.16 | 56.63 | 13,793,531 | -0.63(-1.09%) |
Feb 28, 2023 | 57.44 | 57.44 | 56.90 | 57.25 | 16,750,576 | -0.30(-0.52%) |
Feb 27, 2023 | 57.90 | 58.01 | 57.47 | 57.55 | 9,195,509 | -0.02(-0.03%) |
Feb 24, 2023 | 57.42 | 57.64 | 57.13 | 57.57 | 10,120,081 | -0.24(-0.42%) |
Feb 23, 2023 | 57.73 | 58.13 | 57.54 | 57.81 | 12,701,490 | +0.11(+0.18%) |
Feb 22, 2023 | 57.58 | 58.07 | 57.49 | 57.71 | 12,895,830 | +0.17(+0.30%) |
Feb 21, 2023 | 57.71 | 57.95 | 57.45 | 57.53 | 14,835,687 | -0.31(-0.53%) |
Feb 17, 2023 | 57.24 | 57.95 | 57.13 | 57.84 | 17,477,552 | +0.87(+1.52%) |
Feb 16, 2023 | 56.98 | 57.55 | 56.71 | 56.97 | 17,176,628 | -0.36(-0.62%) |
Feb 15, 2023 | 57.63 | 57.66 | 56.98 | 57.33 | 13,690,738 | +0.00(+0.00%) |
Feb 14, 2023 | 57.93 | 58.59 | 57.30 | 57.33 | 21,298,718 | -0.97(-1.67%) |
Feb 13, 2023 | 57.63 | 58.46 | 57.46 | 58.30 | 16,808,668 | +0.94(+1.64%) |
Feb 10, 2023 | 57.45 | 57.63 | 56.65 | 57.36 | 14,989,155 | +0.00(+0.00%) |
Feb 09, 2023 | 57.87 | 58.03 | 57.33 | 57.36 | 13,002,127 | -0.10(-0.17%) |
Feb 08, 2023 | 57.65 | 57.65 | 57.33 | 57.45 | 11,438,622 | -0.34(-0.58%) |
Feb 07, 2023 | 57.41 | 57.96 | 57.28 | 57.79 | 15,521,302 | -0.10(-0.17%) |
Feb 06, 2023 | 57.52 | 58.05 | 57.45 | 57.89 | 11,773,672 | +0.33(+0.57%) |
Feb 03, 2023 | 58.06 | 58.13 | 56.98 | 57.56 | 16,011,789 | -0.43(-0.75%) |
Feb 02, 2023 | 58.49 | 58.71 | 57.64 | 57.99 | 17,604,690 | -1.01(-1.71%) |
Feb 01, 2023 | 58.82 | 59.24 | 58.32 | 59.00 | 13,025,029 | +0.01(+0.02%) |
Jan 31, 2023 | 58.67 | 59.01 | 58.22 | 58.99 | 14,909,042 | +0.65(+1.12%) |
Jan 30, 2023 | 58.24 | 58.85 | 58.17 | 58.34 | 16,247,275 | +0.14(+0.25%) |
Jan 27, 2023 | 58.53 | 58.65 | 58.08 | 58.20 | 14,642,418 | -0.31(-0.53%) |
Jan 26, 2023 | 58.50 | 58.78 | 58.27 | 58.50 | 12,352,322 | -0.12(-0.20%) |
Jan 25, 2023 | 57.92 | 58.63 | 57.61 | 58.62 | 11,708,248 | +0.37(+0.63%) |
Jan 24, 2023 | 57.80 | 60.86 | 57.53 | 58.25 | 10,498,977 | +0.31(+0.53%) |
Jan 23, 2023 | 57.99 | 58.27 | 57.77 | 57.95 | 13,108,991 | +0.14(+0.25%) |
Jan 20, 2023 | 57.45 | 57.81 | 57.15 | 57.80 | 14,799,064 | +0.35(+0.60%) |
Jan 19, 2023 | 57.45 | 58.34 | 57.46 | 57.45 | 15,475,311 | -0.09(-0.15%) |
Jan 18, 2023 | 59.18 | 59.25 | 57.42 | 57.54 | 20,448,490 | -1.80(-3.03%) |
Jan 17, 2023 | 59.39 | 60.01 | 59.23 | 59.34 | 19,048,770 | +0.24(+0.41%) |
Jan 13, 2023 | 58.40 | 59.13 | 58.29 | 59.10 | 14,537,767 | +0.21(+0.36%) |
Jan 12, 2023 | 59.75 | 59.82 | 58.66 | 58.89 | 14,452,932 | -0.77(-1.29%) |
Jan 11, 2023 | 60.01 | 60.19 | 59.08 | 59.66 | 11,247,820 | -0.12(-0.19%) |
Jan 10, 2023 | 60.23 | 60.35 | 59.57 | 59.77 | 10,533,169 | -0.46(-0.77%) |
Jan 09, 2023 | 60.90 | 61.30 | 60.20 | 60.24 | 9,786,507 | -0.76(-1.25%) |
Jan 06, 2023 | 60.52 | 61.26 | 60.21 | 61.00 | 10,383,869 | +1.15(+1.93%) |
Jan 05, 2023 | 60.23 | 60.42 | 59.73 | 59.84 | 10,200,771 | -0.69(-1.14%) |
Jan 04, 2023 | 60.76 | 60.93 | 60.14 | 60.53 | 13,914,850 | -0.03(-0.05%) |
Jan 03, 2023 | 61.15 | 61.15 | 59.82 | 60.56 | 12,660,186 | -0.63(-1.04%) |
Dec 30, 2022 | 61.50 | 61.50 | 60.77 | 61.20 | 7,951,853 | -0.33(-0.53%) |
Dec 29, 2022 | 61.38 | 61.72 | 61.28 | 61.52 | 7,460,805 | +0.37(+0.60%) |
Dec 28, 2022 | 62.02 | 62.20 | 61.08 | 61.16 | 7,439,739 | -0.62(-1.00%) |
Dec 27, 2022 | 61.51 | 61.85 | 61.29 | 61.77 | 7,647,574 | +0.38(+0.61%) |
Dec 23, 2022 | 61.09 | 61.45 | 60.80 | 61.40 | 6,718,085 | +0.46(+0.76%) |
Dec 22, 2022 | 61.01 | 61.18 | 60.27 | 60.94 | 10,047,851 | -0.44(-0.72%) |
Dec 21, 2022 | 60.68 | 61.62 | 60.68 | 61.38 | 10,807,356 | +0.97(+1.61%) |
Dec 20, 2022 | 60.44 | 60.76 | 60.37 | 60.41 | 10,681,321 | -0.05(-0.08%) |
Dec 19, 2022 | 60.45 | 61.00 | 60.10 | 60.46 | 11,336,310 | +0.09(+0.14%) |
Dec 16, 2022 | 60.37 | 60.75 | 59.96 | 60.37 | 34,957,336 | -0.35(-0.57%) |
Dec 15, 2022 | 61.18 | 61.47 | 60.12 | 60.72 | 12,725,701 | -0.85(-1.38%) |
Dec 14, 2022 | 61.76 | 62.20 | 61.16 | 61.56 | 13,374,697 | +0.00(+0.00%) |
Dec 13, 2022 | 62.14 | 62.25 | 61.38 | 61.56 | 18,212,052 | +0.02(+0.03%) |
Dec 12, 2022 | 60.90 | 61.58 | 60.62 | 61.54 | 12,101,234 | +0.80(+1.31%) |
Dec 09, 2022 | 61.20 | 61.42 | 60.70 | 60.75 | 14,463,452 | -0.64(-1.05%) |
Dec 08, 2022 | 61.19 | 61.43 | 60.94 | 61.39 | 10,337,858 | +0.26(+0.42%) |
Dec 07, 2022 | 61.04 | 61.30 | 60.85 | 61.13 | 12,791,258 | +0.10(+0.16%) |
Dec 06, 2022 | 61.11 | 61.46 | 60.83 | 61.03 | 10,540,810 | -0.03(-0.05%) |
Dec 05, 2022 | 61.01 | 61.38 | 60.86 | 61.06 | 9,546,400 | -0.85(-1.37%) |
Dec 02, 2022 | 61.20 | 62.07 | 61.00 | 61.91 | 14,181,322 | +0.54(+0.88%) |
Dec 01, 2022 | 61.20 | 61.68 | 61.02 | 61.37 | 12,757,849 | +0.17(+0.28%) |
Nov 30, 2022 | 59.66 | 61.26 | 59.41 | 61.20 | 31,628,500 | +1.51(+2.53%) |
Nov 29, 2022 | 59.73 | 59.77 | 59.21 | 59.69 | 11,480,419 | -0.21(-0.35%) |
Nov 28, 2022 | 59.89 | 60.28 | 59.76 | 59.90 | 12,841,588 | +0.01(+0.02%) |
Nov 25, 2022 | 59.93 | 60.00 | 59.59 | 59.89 | 5,441,969 | +0.06(+0.10%) |
Nov 23, 2022 | 59.70 | 59.98 | 59.52 | 59.83 | 9,411,150 | +0.27(+0.45%) |
Nov 22, 2022 | 59.68 | 59.71 | 59.28 | 59.56 | 12,894,241 | +0.26(+0.44%) |
Nov 21, 2022 | 58.66 | 59.43 | 58.46 | 59.30 | 16,119,397 | +0.90(+1.54%) |
Nov 18, 2022 | 58.26 | 58.63 | 58.08 | 58.41 | 10,903,418 | +0.41(+0.71%) |
Nov 17, 2022 | 57.50 | 58.02 | 57.44 | 58.00 | 11,745,352 | +0.18(+0.31%) |
Nov 16, 2022 | 58.07 | 58.30 | 57.59 | 57.81 | 14,863,279 | -0.11(-0.18%) |
Nov 15, 2022 | 58.40 | 58.70 | 57.32 | 57.92 | 13,876,722 | -0.10(-0.16%) |
Nov 14, 2022 | 58.58 | 58.96 | 58.00 | 58.02 | 17,114,916 | -0.56(-0.96%) |
Nov 11, 2022 | 58.63 | 58.70 | 57.52 | 58.58 | 19,859,856 | +0.42(+0.72%) |
Nov 10, 2022 | 57.56 | 58.31 | 57.01 | 58.16 | 17,589,444 | +2.02(+3.59%) |
Nov 09, 2022 | 56.93 | 56.97 | 56.12 | 56.14 | 10,586,783 | -0.79(-1.39%) |
Nov 08, 2022 | 57.08 | 57.12 | 56.31 | 56.94 | 10,551,013 | +0.11(+0.18%) |
Nov 07, 2022 | 56.61 | 57.10 | 56.59 | 56.83 | 9,261,151 | +0.22(+0.39%) |
Nov 04, 2022 | 56.65 | 56.92 | 55.94 | 56.61 | 10,181,311 | +0.46(+0.82%) |
Nov 03, 2022 | 55.51 | 56.36 | 55.50 | 56.15 | 9,624,079 | -0.03(-0.05%) |
Nov 02, 2022 | 56.97 | 56.14 | 56.18 | 15,230,878 | -0.79(-1.39%) | |
Nov 01, 2022 | 57.35 | 57.59 | 56.72 | 56.97 | 11,152,761 | -0.20(-0.35%) |
Oct 31, 2022 | 57.81 | 57.86 | 57.00 | 57.17 | 14,697,028 | -0.87(-1.50%) |
Oct 28, 2022 | 56.91 | 58.19 | 56.81 | 58.04 | 13,492,025 | +1.18(+2.07%) |
Oct 27, 2022 | 57.10 | 57.17 | 56.72 | 56.87 | 16,775,227 | +0.13(+0.24%) |
Oct 26, 2022 | 56.37 | 57.11 | 56.23 | 56.74 | 16,580,159 | +0.42(+0.75%) |
Oct 25, 2022 | 56.40 | 56.47 | 55.17 | 56.31 | 30,178,492 | +1.32(+2.40%) |
Oct 24, 2022 | 54.11 | 55.15 | 54.04 | 55.00 | 18,225,214 | +1.54(+2.88%) |
Oct 21, 2022 | 52.54 | 53.60 | 52.53 | 53.46 | 15,759,879 | +0.84(+1.60%) |
Oct 20, 2022 | 53.28 | 53.42 | 52.50 | 52.62 | 17,694,778 | -0.84(-1.57%) |
Oct 19, 2022 | 53.79 | 54.01 | 53.24 | 53.46 | 10,658,522 | -0.46(-0.85%) |
Oct 18, 2022 | 53.79 | 54.24 | 53.59 | 53.92 | 12,375,619 | +0.72(+1.35%) |
Oct 17, 2022 | 53.14 | 53.70 | 53.09 | 53.20 | 14,363,257 | +0.68(+1.29%) |
Oct 14, 2022 | 53.77 | 53.95 | 52.48 | 52.52 | 16,750,714 | -0.85(-1.59%) |
Oct 13, 2022 | 52.04 | 53.57 | 51.83 | 53.37 | 16,993,858 | +0.70(+1.32%) |
Oct 12, 2022 | 52.76 | 53.53 | 52.58 | 52.68 | 19,235,538 | +0.63(+1.21%) |
Oct 11, 2022 | 52.03 | 52.75 | 51.82 | 52.04 | 14,973,002 | +0.09(+0.17%) |
Oct 10, 2022 | 52.16 | 52.50 | 51.60 | 51.96 | 10,718,036 | -0.11(-0.22%) |
Oct 07, 2022 | 52.53 | 52.63 | 51.82 | 52.07 | 12,017,073 | -0.50(-0.95%) |
Oct 06, 2022 | 53.50 | 53.59 | 52.42 | 52.57 | 17,995,864 | -1.16(-2.15%) |
Oct 05, 2022 | 53.97 | 54.12 | 53.03 | 53.73 | 14,994,453 | -0.52(-0.95%) |
Oct 04, 2022 | 54.40 | 55.23 | 53.94 | 54.24 | 19,743,502 | +0.12(+0.23%) |
Oct 03, 2022 | 53.84 | 54.31 | 53.55 | 54.12 | 17,039,126 | +0.60(+1.12%) |
Sep 30, 2022 | 54.33 | 54.58 | 53.50 | 53.52 | 16,879,174 | -0.53(-0.97%) |
Sep 29, 2022 | 54.54 | 54.73 | 53.50 | 54.04 | 15,252,225 | -0.39(-0.72%) |
Sep 28, 2022 | 54.13 | 54.69 | 53.41 | 54.43 | 22,484,964 | +0.57(+1.06%) |
Sep 27, 2022 | 55.48 | 55.76 | 53.79 | 53.86 | 24,977,664 | -1.42(-2.57%) |
Sep 26, 2022 | 55.88 | 55.95 | 55.11 | 55.28 | 19,541,354 | -0.70(-1.25%) |
Sep 23, 2022 | 56.32 | 56.46 | 55.41 | 55.98 | 15,517,723 | -0.63(-1.11%) |
Sep 22, 2022 | 56.89 | 57.06 | 56.55 | 56.61 | 12,202,898 | -0.13(-0.24%) |
Sep 21, 2022 | 57.45 | 57.99 | 56.74 | 56.74 | 14,826,847 | -0.48(-0.83%) |
Sep 20, 2022 | 57.01 | 57.35 | 56.66 | 57.22 | 12,545,362 | -0.09(-0.15%) |
Sep 19, 2022 | 56.74 | 57.41 | 56.58 | 57.31 | 13,183,124 | +0.43(+0.76%) |
Sep 16, 2022 | 56.99 | 57.12 | 56.47 | 56.88 | 21,452,546 | +0.01(+0.02%) |
Sep 15, 2022 | 57.70 | 57.70 | 56.71 | 56.87 | 11,980,996 | -0.78(-1.36%) |
Sep 14, 2022 | 57.51 | 57.93 | 57.32 | 57.65 | 13,602,721 | +0.30(+0.53%) |
Sep 13, 2022 | 58.99 | 59.01 | 57.17 | 57.35 | 19,539,452 | -1.93(-3.25%) |
Sep 12, 2022 | 59.21 | 59.57 | 59.06 | 59.27 | 13,735,607 | +0.17(+0.29%) |
Sep 09, 2022 | 58.96 | 59.63 | 58.66 | 59.10 | 12,553,209 | +0.19(+0.32%) |
Sep 08, 2022 | 58.88 | 59.08 | 58.17 | 58.91 | 18,128,802 | -0.18(-0.30%) |
Sep 07, 2022 | 58.15 | 59.26 | 58.15 | 59.09 | 14,011,539 | +1.07(+1.85%) |
Sep 06, 2022 | 58.13 | 58.77 | 57.84 | 58.02 | 12,844,543 | +0.03(+0.05%) |
Sep 02, 2022 | 59.17 | 59.53 | 57.75 | 57.99 | 12,484,518 | -0.81(-1.37%) |
Sep 01, 2022 | 58.40 | 58.84 | 58.13 | 58.80 | 15,752,222 | +0.27(+0.47%) |
Aug 31, 2022 | 59.16 | 59.30 | 58.52 | 58.52 | 15,428,497 | -0.42(-0.71%) |
Aug 30, 2022 | 59.66 | 59.66 | 58.79 | 58.94 | 8,915,957 | -0.55(-0.92%) |
Aug 29, 2022 | 59.45 | 59.77 | 59.19 | 59.49 | 9,611,831 | -0.36(-0.60%) |
Aug 26, 2022 | 61.39 | 61.46 | 59.73 | 59.85 | 10,638,636 | -1.48(-2.41%) |
Aug 25, 2022 | 61.04 | 61.37 | 60.60 | 61.33 | 8,342,730 | +0.29(+0.48%) |
Aug 24, 2022 | 60.92 | 61.24 | 60.74 | 61.04 | 7,215,962 | +0.09(+0.14%) |
Aug 23, 2022 | 60.53 | 61.05 | 60.39 | 60.95 | 8,903,211 | +0.07(+0.11%) |
Aug 22, 2022 | 61.49 | 61.57 | 60.69 | 60.89 | 9,582,351 | -0.92(-1.49%) |
Aug 19, 2022 | 61.84 | 62.09 | 61.61 | 61.81 | 9,406,617 | -0.05(-0.08%) |
Aug 18, 2022 | 61.61 | 61.98 | 61.37 | 61.85 | 6,887,247 | +0.32(+0.52%) |
Aug 17, 2022 | 61.48 | 61.85 | 61.42 | 61.53 | 8,587,133 | -0.14(-0.23%) |
Aug 16, 2022 | 61.24 | 61.86 | 61.01 | 61.67 | 10,090,286 | +0.50(+0.82%) |
Aug 15, 2022 | 60.36 | 61.35 | 60.29 | 61.17 | 10,399,567 | +0.76(+1.26%) |
Aug 12, 2022 | 60.16 | 60.47 | 59.83 | 60.41 | 10,005,764 | +0.46(+0.76%) |
Aug 11, 2022 | 60.40 | 60.69 | 59.82 | 59.96 | 8,969,885 | -0.41(-0.68%) |
Aug 10, 2022 | 60.35 | 60.50 | 59.84 | 60.36 | 9,338,908 | +0.57(+0.95%) |
Aug 09, 2022 | 59.92 | 60.04 | 59.61 | 59.80 | 8,340,864 | +0.08(+0.13%) |
Aug 08, 2022 | 60.22 | 60.52 | 59.51 | 59.72 | 9,664,915 | -0.39(-0.65%) |
Aug 05, 2022 | 60.35 | 60.35 | 59.44 | 60.11 | 11,013,926 | -0.27(-0.46%) |
Aug 04, 2022 | 60.36 | 60.44 | 59.67 | 60.38 | 12,434,069 | -0.24(-0.39%) |
Aug 03, 2022 | 60.27 | 60.79 | 60.04 | 60.62 | 11,932,615 | +0.27(+0.44%) |
Aug 02, 2022 | 61.26 | 61.27 | 60.16 | 60.36 | 16,069,570 | -0.83(-1.36%) |