Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.31 | 58.60 | 58.26 | 58.37 | 1,700,659 | +0.24(+0.42%) |
Aug 30, 2023 | 58.11 | 58.23 | 57.96 | 58.12 | 1,925,593 | -0.04(-0.07%) |
Aug 29, 2023 | 57.40 | 58.27 | 57.37 | 58.16 | 2,790,697 | +0.59(+1.03%) |
Aug 28, 2023 | 57.76 | 57.76 | 57.34 | 57.57 | 1,222,015 | +0.07(+0.12%) |
Aug 25, 2023 | 57.23 | 57.67 | 57.11 | 57.50 | 1,419,000 | +0.12(+0.20%) |
Aug 24, 2023 | 57.49 | 57.71 | 57.35 | 57.38 | 1,086,414 | -0.26(-0.46%) |
Aug 23, 2023 | 57.07 | 57.69 | 57.01 | 57.65 | 1,451,478 | +1.21(+2.15%) |
Aug 22, 2023 | 56.08 | 56.48 | 56.01 | 56.43 | 1,149,032 | +0.36(+0.64%) |
Aug 21, 2023 | 56.15 | 56.21 | 55.90 | 56.07 | 3,419,668 | -0.72(-1.27%) |
Aug 18, 2023 | 56.62 | 57.02 | 56.55 | 56.79 | 1,104,151 | +0.17(+0.31%) |
Aug 17, 2023 | 56.65 | 56.70 | 56.36 | 56.62 | 1,216,313 | -0.22(-0.39%) |
Aug 16, 2023 | 57.07 | 57.35 | 56.75 | 56.84 | 2,039,749 | -0.42(-0.73%) |
Aug 15, 2023 | 57.36 | 57.59 | 57.23 | 57.26 | 1,347,895 | -0.30(-0.52%) |
Aug 14, 2023 | 57.58 | 57.98 | 57.39 | 57.56 | 1,247,124 | -0.11(-0.19%) |
Aug 11, 2023 | 57.65 | 57.96 | 57.59 | 57.67 | 1,616,091 | -0.19(-0.34%) |
Aug 10, 2023 | 58.64 | 58.82 | 57.84 | 57.86 | 1,388,679 | -0.86(-1.47%) |
Aug 09, 2023 | 58.57 | 58.78 | 58.54 | 58.72 | 1,304,120 | +0.28(+0.48%) |
Aug 08, 2023 | 58.54 | 58.83 | 58.31 | 58.44 | 1,363,843 | +0.63(+1.09%) |
Aug 07, 2023 | 58.09 | 58.13 | 57.75 | 57.81 | 1,965,002 | -0.50(-0.85%) |
Aug 04, 2023 | 57.53 | 58.40 | 57.53 | 58.31 | 1,655,249 | +0.97(+1.69%) |
Aug 03, 2023 | 57.50 | 57.59 | 57.16 | 57.34 | 3,342,302 | -1.22(-2.09%) |
Aug 02, 2023 | 58.52 | 58.63 | 58.17 | 58.56 | 2,060,675 | -0.54(-0.92%) |
Aug 01, 2023 | 59.44 | 59.49 | 58.96 | 59.10 | 1,911,117 | -0.93(-1.54%) |
Jul 31, 2023 | 59.76 | 60.16 | 59.76 | 60.03 | 1,647,367 | +0.16(+0.28%) |
Jul 28, 2023 | 59.64 | 59.89 | 59.52 | 59.87 | 1,397,280 | +0.27(+0.46%) |
Jul 27, 2023 | 60.38 | 60.50 | 59.37 | 59.59 | 2,056,462 | -1.13(-1.87%) |
Jul 26, 2023 | 60.91 | 60.91 | 60.52 | 60.73 | 1,088,365 | +0.12(+0.19%) |
Jul 25, 2023 | 60.44 | 60.80 | 60.41 | 60.61 | 1,307,737 | -0.13(-0.21%) |
Jul 24, 2023 | 61.07 | 61.15 | 60.69 | 60.74 | 1,443,290 | -0.22(-0.37%) |
Jul 21, 2023 | 61.16 | 61.27 | 60.89 | 60.96 | 3,572,904 | +0.05(+0.08%) |
Jul 20, 2023 | 61.20 | 61.23 | 60.68 | 60.91 | 3,860,936 | -0.74(-1.19%) |
Jul 19, 2023 | 61.15 | 61.66 | 61.01 | 61.65 | 10,889,814 | +0.62(+1.02%) |
Jul 18, 2023 | 61.06 | 61.20 | 60.93 | 61.03 | 1,442,502 | +0.25(+0.41%) |
Jul 17, 2023 | 60.71 | 60.86 | 60.54 | 60.78 | 1,716,583 | +0.03(+0.05%) |
Jul 14, 2023 | 60.98 | 61.09 | 60.71 | 60.75 | 1,964,540 | -0.30(-0.49%) |
Jul 13, 2023 | 60.78 | 61.12 | 60.57 | 61.05 | 1,537,155 | +0.60(+0.99%) |
Jul 12, 2023 | 60.04 | 60.60 | 59.86 | 60.45 | 2,232,772 | +0.69(+1.15%) |
Jul 11, 2023 | 59.68 | 59.91 | 59.54 | 59.76 | 1,595,605 | +0.26(+0.44%) |
Jul 10, 2023 | 59.29 | 59.67 | 59.26 | 59.50 | 2,904,249 | +0.12(+0.20%) |
Jul 07, 2023 | 59.41 | 59.65 | 59.31 | 59.38 | 2,818,914 | -0.29(-0.49%) |
Jul 06, 2023 | 59.94 | 60.02 | 59.53 | 59.67 | 5,009,927 | -0.83(-1.38%) |
Jul 05, 2023 | 60.98 | 61.03 | 60.30 | 60.50 | 1,938,950 | -0.56(-0.92%) |
Jul 03, 2023 | 61.48 | 61.72 | 61.07 | 61.07 | 1,241,292 | -0.33(-0.54%) |
Jun 30, 2023 | 60.89 | 61.46 | 60.79 | 61.40 | 2,400,983 | +0.62(+1.02%) |
Jun 29, 2023 | 60.99 | 61.06 | 60.58 | 60.78 | 3,817,155 | -1.03(-1.67%) |
Jun 28, 2023 | 61.68 | 61.90 | 61.36 | 61.82 | 1,445,988 | +0.28(+0.46%) |
Jun 27, 2023 | 61.79 | 61.99 | 61.31 | 61.54 | 1,032,421 | -0.16(-0.27%) |
Jun 26, 2023 | 61.78 | 61.89 | 61.56 | 61.70 | 733,412 | +0.07(+0.11%) |
Jun 23, 2023 | 61.95 | 62.00 | 61.44 | 61.63 | 1,080,427 | +0.51(+0.84%) |
Jun 22, 2023 | 61.36 | 61.60 | 61.03 | 61.12 | 886,021 | -0.66(-1.06%) |
Jun 21, 2023 | 61.33 | 61.83 | 61.09 | 61.78 | 1,411,992 | +0.14(+0.24%) |
Jun 20, 2023 | 61.52 | 61.82 | 61.52 | 61.63 | 1,141,831 | +0.37(+0.60%) |
Jun 16, 2023 | 61.16 | 61.36 | 60.91 | 61.27 | 1,042,268 | -0.21(-0.35%) |
Jun 15, 2023 | 61.47 | 61.48 | 2,314,903 | -0.28(-0.45%) | ||
May 08, 2023 | 61.79 | 61.98 | 61.68 | 61.76 | 1,563,572 | -0.75(-1.20%) |
May 05, 2023 | 62.26 | 62.55 | 62.12 | 62.51 | 3,964,637 | -0.30(-0.48%) |
May 04, 2023 | 62.75 | 63.43 | 62.68 | 62.81 | 1,533,430 | -0.50(-0.79%) |
May 03, 2023 | 63.14 | 63.47 | 62.76 | 63.31 | 1,274,005 | +0.40(+0.63%) |
May 02, 2023 | 62.00 | 62.92 | 61.93 | 62.92 | 1,385,296 | +1.37(+2.22%) |
May 01, 2023 | 62.68 | 62.75 | 61.35 | 61.55 | 2,028,596 | -1.61(-2.55%) |
Apr 28, 2023 | 63.00 | 63.33 | 62.86 | 63.15 | 599,796 | +0.89(+1.44%) |
Apr 27, 2023 | 62.50 | 62.53 | 62.16 | 62.26 | 661,903 | -0.59(-0.93%) |
Apr 26, 2023 | 63.39 | 63.59 | 62.78 | 62.85 | 1,374,764 | -0.61(-0.95%) |
Apr 25, 2023 | 63.13 | 63.54 | 63.09 | 63.45 | 1,102,792 | +0.89(+1.43%) |
Apr 24, 2023 | 62.36 | 62.60 | 62.27 | 62.56 | 565,007 | +0.57(+0.92%) |
Apr 21, 2023 | 62.51 | 62.57 | 61.95 | 61.99 | 794,120 | -0.34(-0.54%) |
Apr 20, 2023 | 62.29 | 62.49 | 62.21 | 62.33 | 1,119,813 | +0.48(+0.78%) |
Apr 19, 2023 | 61.74 | 61.92 | 61.50 | 61.85 | 774,628 | -0.09(-0.14%) |
Apr 18, 2023 | 61.70 | 62.13 | 61.69 | 61.93 | 1,069,173 | +0.24(+0.39%) |
Apr 17, 2023 | 62.02 | 62.12 | 61.64 | 61.69 | 1,491,460 | -0.70(-1.12%) |
Apr 14, 2023 | 62.63 | 62.67 | 62.24 | 62.39 | 751,535 | -0.57(-0.90%) |
Apr 13, 2023 | 63.50 | 63.69 | 62.88 | 62.96 | 903,806 | -0.45(-0.71%) |
Apr 12, 2023 | 63.54 | 63.58 | 62.87 | 63.41 | 4,126,426 | -0.04(-0.06%) |
Apr 11, 2023 | 63.52 | 63.55 | 63.20 | 63.45 | 493,701 | +0.08(+0.12%) |
Apr 10, 2023 | 63.83 | 63.88 | 63.22 | 63.38 | 1,057,561 | -0.88(-1.38%) |
Apr 06, 2023 | 64.27 | 64.50 | 64.23 | 64.26 | 920,433 | +0.11(+0.16%) |
Apr 05, 2023 | 63.96 | 64.27 | 63.76 | 64.15 | 1,188,185 | +0.62(+0.97%) |
Apr 04, 2023 | 62.74 | 63.88 | 62.74 | 63.54 | 718,506 | +0.37(+0.58%) |
Apr 03, 2023 | 62.79 | 63.46 | 62.66 | 63.17 | 1,103,739 | +0.34(+0.55%) |
Mar 31, 2023 | 62.37 | 62.99 | 62.21 | 62.83 | 1,026,789 | +0.77(+1.24%) |
Mar 30, 2023 | 61.86 | 62.19 | 61.76 | 62.06 | 604,452 | +0.31(+0.50%) |
Mar 29, 2023 | 61.47 | 61.86 | 61.41 | 61.76 | 670,236 | -0.16(-0.26%) |
Mar 28, 2023 | 61.77 | 61.99 | 61.66 | 61.92 | 623,040 | +0.08(+0.12%) |
Mar 27, 2023 | 62.23 | 62.57 | 61.83 | 61.84 | 984,042 | -1.31(-2.08%) |
Mar 24, 2023 | 63.38 | 63.51 | 62.89 | 63.16 | 929,895 | +0.26(+0.41%) |
Mar 23, 2023 | 62.35 | 63.03 | 62.10 | 62.90 | 996,629 | +0.08(+0.12%) |
Mar 22, 2023 | 61.87 | 62.88 | 61.72 | 62.82 | 1,073,132 | +0.83(+1.35%) |
Mar 21, 2023 | 62.15 | 62.31 | 61.82 | 61.99 | 628,229 | -0.60(-0.97%) |
Mar 20, 2023 | 63.12 | 63.13 | 62.46 | 62.59 | 885,498 | -0.48(-0.76%) |
Mar 17, 2023 | 62.99 | 63.59 | 62.94 | 63.07 | 1,317,958 | +0.78(+1.25%) |
Mar 16, 2023 | 63.47 | 63.80 | 62.17 | 62.29 | 1,590,637 | -0.48(-0.76%) |
Mar 15, 2023 | 63.11 | 63.61 | 62.36 | 62.77 | 1,214,434 | +1.15(+1.87%) |
Mar 14, 2023 | 62.24 | 62.42 | 61.45 | 61.62 | 1,307,734 | -0.95(-1.52%) |
Mar 13, 2023 | 63.72 | 64.22 | 62.13 | 62.57 | 1,354,885 | +0.33(+0.52%) |
Mar 10, 2023 | 61.46 | 62.32 | 61.40 | 62.24 | 1,443,673 | +1.95(+3.23%) |
Mar 09, 2023 | 59.99 | 60.50 | 59.85 | 60.30 | 1,198,539 | +0.19(+0.32%) |
Mar 08, 2023 | 60.46 | 60.76 | 59.90 | 60.11 | 790,450 | +0.07(+0.11%) |
Mar 07, 2023 | 59.93 | 60.37 | 59.59 | 60.04 | 780,168 | +0.32(+0.53%) |
Mar 06, 2023 | 60.30 | 60.36 | 59.66 | 59.72 | 625,639 | -0.38(-0.64%) |
Mar 03, 2023 | 59.66 | 60.11 | 59.43 | 60.11 | 686,971 | +1.27(+2.15%) |
Mar 02, 2023 | 58.63 | 58.92 | 58.51 | 58.84 | 1,680,283 | -0.47(-0.79%) |
Mar 01, 2023 | 59.64 | 59.73 | 59.15 | 59.31 | 1,131,707 | -0.72(-1.20%) |
Feb 28, 2023 | 59.39 | 60.03 | 59.22 | 60.03 | 835,588 | +0.26(+0.43%) |
Feb 27, 2023 | 59.82 | 59.99 | 59.60 | 59.77 | 636,242 | +0.17(+0.29%) |
Feb 24, 2023 | 59.87 | 60.03 | 59.39 | 59.60 | 1,113,430 | -0.74(-1.22%) |
Feb 23, 2023 | 59.97 | 60.51 | 59.91 | 60.33 | 1,210,696 | +0.54(+0.90%) |
Feb 22, 2023 | 59.66 | 60.05 | 59.66 | 59.80 | 4,077,171 | +0.44(+0.74%) |
Feb 21, 2023 | 59.71 | 59.81 | 59.32 | 59.36 | 926,807 | -1.11(-1.84%) |
Feb 17, 2023 | 59.80 | 60.47 | 59.72 | 60.47 | 765,242 | +0.40(+0.67%) |
Feb 16, 2023 | 60.32 | 60.40 | 59.92 | 60.07 | 1,635,386 | -0.77(-1.26%) |
Feb 15, 2023 | 61.09 | 61.28 | 60.54 | 60.83 | 778,035 | -0.50(-0.81%) |
Feb 14, 2023 | 61.45 | 61.78 | 60.87 | 61.33 | 791,787 | -0.17(-0.28%) |
Feb 13, 2023 | 61.18 | 61.57 | 61.12 | 61.50 | 801,854 | +0.51(+0.83%) |
Feb 10, 2023 | 61.57 | 61.59 | 60.90 | 60.99 | 1,043,355 | -0.66(-1.07%) |
Feb 09, 2023 | 62.70 | 62.75 | 61.55 | 61.65 | 1,055,148 | -0.55(-0.88%) |
Feb 08, 2023 | 61.93 | 62.21 | 61.58 | 62.20 | 1,624,284 | +0.27(+0.43%) |
Feb 07, 2023 | 62.09 | 62.55 | 61.89 | 61.93 | 938,941 | -0.47(-0.75%) |
Feb 06, 2023 | 62.31 | 62.58 | 62.26 | 62.40 | 3,457,569 | -0.47(-0.75%) |
Feb 03, 2023 | 62.89 | 63.06 | 62.52 | 62.87 | 1,118,971 | -0.94(-1.47%) |
Feb 02, 2023 | 64.15 | 64.34 | 63.66 | 63.81 | 1,019,081 | +0.10(+0.15%) |
Feb 01, 2023 | 63.36 | 63.89 | 62.74 | 63.71 | 2,157,199 | +0.70(+1.11%) |
Jan 31, 2023 | 62.89 | 63.06 | 62.29 | 63.01 | 736,882 | +0.48(+0.76%) |
Jan 30, 2023 | 62.58 | 62.96 | 62.46 | 62.54 | 1,722,035 | -0.22(-0.35%) |
Jan 27, 2023 | 62.45 | 62.86 | 62.37 | 62.75 | 936,113 | -0.17(-0.27%) |
Jan 26, 2023 | 63.01 | 63.27 | 62.62 | 62.93 | 2,785,334 | -0.29(-0.45%) |
Jan 25, 2023 | 63.15 | 63.41 | 62.75 | 63.21 | 680,059 | +0.15(+0.24%) |
Jan 24, 2023 | 62.49 | 63.16 | 62.08 | 63.06 | 723,000 | +0.86(+1.38%) |
Jan 23, 2023 | 62.16 | 62.51 | 62.12 | 62.20 | 2,313,283 | -0.31(-0.50%) |
Jan 20, 2023 | 62.89 | 63.01 | 62.44 | 62.52 | 859,702 | -0.92(-1.44%) |
Jan 19, 2023 | 63.53 | 63.65 | 63.18 | 63.43 | 926,827 | -0.38(-0.60%) |
Jan 18, 2023 | 63.69 | 63.86 | 63.02 | 63.81 | 2,336,713 | +1.41(+2.26%) |
Jan 17, 2023 | 62.15 | 62.65 | 62.09 | 62.40 | 1,444,489 | -0.33(-0.53%) |
Jan 13, 2023 | 62.92 | 63.30 | 62.50 | 62.74 | 726,679 | -0.52(-0.81%) |
Jan 12, 2023 | 62.20 | 63.28 | 61.56 | 63.25 | 1,176,681 | +1.10(+1.77%) |
Jan 11, 2023 | 61.78 | 62.15 | 61.62 | 62.15 | 1,384,089 | +0.90(+1.46%) |
Jan 10, 2023 | 61.52 | 61.67 | 60.99 | 61.26 | 1,019,137 | -0.93(-1.49%) |
Jan 09, 2023 | 61.47 | 62.28 | 61.38 | 62.18 | 2,029,724 | +0.31(+0.49%) |
Jan 06, 2023 | 60.52 | 61.93 | 60.45 | 61.88 | 1,390,945 | +1.06(+1.74%) |
Jan 05, 2023 | 60.09 | 60.82 | 60.03 | 60.82 | 1,141,171 | +0.20(+0.33%) |
Jan 04, 2023 | 60.84 | 60.92 | 60.28 | 60.62 | 1,192,709 | +0.77(+1.29%) |
Jan 03, 2023 | 60.23 | 60.32 | 59.51 | 59.84 | 1,933,105 | +1.03(+1.75%) |
Dec 30, 2022 | 58.94 | 59.35 | 58.70 | 58.81 | 1,363,354 | -0.58(-0.98%) |
Dec 29, 2022 | 58.98 | 59.55 | 58.93 | 59.40 | 1,273,072 | +0.56(+0.96%) |
Dec 28, 2022 | 59.33 | 59.43 | 58.68 | 58.83 | 1,542,883 | -0.29(-0.48%) |
Dec 27, 2022 | 59.30 | 59.61 | 59.04 | 59.12 | 1,286,686 | -1.09(-1.81%) |
Dec 23, 2022 | 60.41 | 60.52 | 60.12 | 60.21 | 1,563,366 | -0.79(-1.30%) |
Dec 22, 2022 | 60.98 | 61.21 | 60.85 | 61.00 | 819,634 | +0.06(+0.09%) |
Dec 21, 2022 | 61.31 | 61.34 | 60.58 | 60.94 | 941,933 | +0.10(+0.16%) |
Dec 20, 2022 | 60.83 | 61.06 | 60.66 | 60.85 | 1,424,286 | -1.06(-1.71%) |
Dec 19, 2022 | 62.15 | 62.15 | 61.70 | 61.90 | 1,790,841 | -0.97(-1.54%) |
Dec 16, 2022 | 62.51 | 63.20 | 62.35 | 62.88 | 1,132,834 | -0.58(-0.92%) |
Dec 15, 2022 | 63.46 | 63.87 | 63.33 | 63.46 | 1,344,907 | +0.28(+0.44%) |
Dec 14, 2022 | 62.93 | 63.26 | 62.50 | 63.18 | 1,527,329 | +0.24(+0.38%) |
Dec 13, 2022 | 63.63 | 63.66 | 62.80 | 62.94 | 1,210,926 | +0.64(+1.02%) |
Dec 12, 2022 | 62.93 | 63.07 | 62.05 | 62.30 | 1,108,494 | +0.22(+0.35%) |
Dec 09, 2022 | 62.96 | 63.08 | 62.09 | 62.09 | 1,144,980 | -1.46(-2.29%) |
Dec 08, 2022 | 63.38 | 63.72 | 63.23 | 63.54 | 1,309,243 | -0.23(-0.36%) |
Dec 07, 2022 | 63.23 | 63.91 | 63.14 | 63.77 | 1,181,145 | +1.25(+1.99%) |
Dec 06, 2022 | 62.27 | 62.74 | 62.09 | 62.52 | 880,479 | +0.74(+1.20%) |
Dec 05, 2022 | 61.93 | 61.96 | 61.40 | 61.78 | 1,285,350 | -0.80(-1.28%) |
Dec 02, 2022 | 61.70 | 62.60 | 61.27 | 62.58 | 1,890,022 | +0.60(+0.97%) |
Dec 01, 2022 | 60.62 | 61.98 | 60.56 | 61.98 | 2,374,597 | +1.80(+2.99%) |
Nov 30, 2022 | 59.60 | 60.20 | 59.47 | 60.18 | 704,063 | +0.40(+0.67%) |
Nov 29, 2022 | 59.80 | 60.27 | 59.75 | 59.78 | 809,704 | -0.60(-0.99%) |
Nov 28, 2022 | 60.63 | 60.74 | 60.14 | 60.38 | 2,190,874 | +0.11(+0.19%) |
Nov 25, 2022 | 60.07 | 60.27 | 60.00 | 60.27 | 1,277,922 | -0.12(-0.20%) |
Nov 23, 2022 | 59.86 | 60.40 | 59.77 | 60.39 | 1,185,660 | +0.91(+1.53%) |
Nov 22, 2022 | 59.05 | 59.59 | 58.99 | 59.48 | 901,866 | +0.68(+1.16%) |
Nov 21, 2022 | 59.13 | 59.18 | 58.59 | 58.80 | 875,016 | +0.28(+0.47%) |
Nov 18, 2022 | 59.02 | 59.15 | 58.47 | 58.52 | 1,251,778 | -0.36(-0.61%) |
Nov 17, 2022 | 58.85 | 59.00 | 58.59 | 58.88 | 1,271,349 | -0.57(-0.96%) |
Nov 16, 2022 | 58.74 | 59.49 | 58.59 | 59.45 | 1,438,652 | +1.23(+2.10%) |
Nov 15, 2022 | 57.72 | 58.29 | 57.70 | 58.23 | 1,131,699 | +0.79(+1.37%) |
Nov 14, 2022 | 57.54 | 57.57 | 57.12 | 57.44 | 1,040,493 | -0.15(-0.26%) |
Nov 11, 2022 | 57.35 | 57.81 | 57.35 | 57.59 | 1,151,831 | -0.15(-0.26%) |
Nov 10, 2022 | 56.89 | 57.87 | 56.88 | 57.74 | 1,256,992 | +2.09(+3.75%) |
Nov 09, 2022 | 55.26 | 55.89 | 55.19 | 55.65 | 990,219 | +0.15(+0.27%) |
Nov 08, 2022 | 55.22 | 55.79 | 55.19 | 55.50 | 1,381,842 | +0.61(+1.11%) |
Nov 07, 2022 | 55.71 | 55.72 | 54.88 | 54.89 | 1,525,099 | -0.53(-0.96%) |
Nov 04, 2022 | 55.92 | 56.15 | 55.42 | 55.42 | 1,512,745 | -0.81(-1.44%) |
Nov 03, 2022 | 55.83 | 56.53 | 55.80 | 56.23 | 1,040,478 | -0.28(-0.49%) |
Nov 02, 2022 | 56.85 | 57.19 | 56.29 | 56.51 | 1,766,404 | -0.23(-0.40%) |
Nov 01, 2022 | 57.19 | 57.19 | 56.50 | 56.73 | 3,036,085 | +0.35(+0.62%) |
Oct 31, 2022 | 56.42 | 56.56 | 55.73 | 56.39 | 2,220,736 | -0.28(-0.50%) |
Oct 28, 2022 | 56.69 | 57.11 | 56.47 | 56.67 | 1,030,455 | -0.44(-0.76%) |
Oct 27, 2022 | 56.81 | 57.29 | 56.41 | 57.11 | 1,387,721 | +0.56(+0.99%) |
Oct 26, 2022 | 56.16 | 56.69 | 56.14 | 56.55 | 1,658,133 | +0.74(+1.32%) |
Oct 25, 2022 | 55.55 | 55.90 | 55.48 | 55.81 | 2,465,933 | +1.45(+2.67%) |
Oct 24, 2022 | 54.55 | 54.91 | 54.04 | 54.36 | 1,866,740 | -0.36(-0.66%) |
Oct 21, 2022 | 54.61 | 55.10 | 54.39 | 54.72 | 1,304,489 | -0.96(-1.72%) |
Oct 20, 2022 | 56.24 | 56.42 | 55.59 | 55.68 | 1,268,984 | -0.85(-1.51%) |
Oct 19, 2022 | 56.91 | 57.01 | 56.45 | 56.53 | 997,923 | -1.00(-1.75%) |
Oct 18, 2022 | 57.34 | 57.58 | 56.73 | 57.53 | 1,168,896 | +0.19(+0.33%) |
Oct 17, 2022 | 58.00 | 58.21 | 57.29 | 57.34 | 1,974,828 | -0.25(-0.43%) |
Oct 14, 2022 | 58.48 | 58.48 | 57.42 | 57.59 | 1,348,535 | -0.42(-0.72%) |
Oct 13, 2022 | 57.36 | 58.52 | 57.36 | 58.01 | 1,222,541 | -0.48(-0.83%) |
Oct 12, 2022 | 57.93 | 58.59 | 57.88 | 58.49 | 1,937,587 | +0.25(+0.42%) |
Oct 11, 2022 | 58.22 | 58.82 | 57.79 | 58.24 | 3,889,988 | +0.29(+0.51%) |
Oct 10, 2022 | 58.61 | 58.71 | 57.70 | 57.95 | 1,126,423 | -0.89(-1.51%) |
Oct 07, 2022 | 58.75 | 59.18 | 58.55 | 58.84 | 1,779,566 | -0.53(-0.89%) |
Oct 06, 2022 | 59.73 | 59.82 | 59.13 | 59.37 | 2,273,010 | -0.23(-0.38%) |
Oct 05, 2022 | 59.85 | 59.87 | 59.21 | 59.60 | 2,755,162 | -0.66(-1.10%) |
Oct 04, 2022 | 60.65 | 60.89 | 60.17 | 60.26 | 2,625,151 | -0.15(-0.25%) |
Oct 03, 2022 | 60.38 | 60.89 | 60.06 | 60.41 | 2,755,982 | +0.93(+1.57%) |
Sep 30, 2022 | 60.46 | 60.68 | 59.34 | 59.48 | 2,270,371 | -0.67(-1.12%) |
Sep 29, 2022 | 59.72 | 60.42 | 59.64 | 60.15 | 996,195 | -0.35(-0.58%) |
Sep 28, 2022 | 59.83 | 60.53 | 59.47 | 60.50 | 1,594,305 | +1.86(+3.17%) |
Sep 27, 2022 | 59.57 | 59.67 | 58.58 | 58.64 | 3,259,979 | -1.43(-2.38%) |
Sep 26, 2022 | 60.96 | 61.00 | 59.80 | 60.07 | 958,704 | -1.21(-1.97%) |
Sep 23, 2022 | 61.05 | 61.59 | 60.63 | 61.28 | 1,572,494 | +0.36(+0.59%) |
Sep 22, 2022 | 61.31 | 61.36 | 60.73 | 60.92 | 2,009,138 | -1.57(-2.51%) |
Sep 21, 2022 | 61.83 | 62.53 | 61.43 | 62.49 | 1,130,886 | +0.94(+1.52%) |
Sep 20, 2022 | 61.30 | 61.88 | 61.15 | 61.55 | 1,511,092 | -0.63(-1.02%) |
Sep 19, 2022 | 61.98 | 62.42 | 61.88 | 62.19 | 1,086,991 | +0.14(+0.23%) |
Sep 16, 2022 | 61.98 | 62.54 | 61.90 | 62.04 | 2,871,479 | -0.47(-0.76%) |
Sep 15, 2022 | 62.46 | 62.66 | 62.35 | 62.52 | 1,538,721 | -0.11(-0.18%) |
Sep 14, 2022 | 62.28 | 62.72 | 62.17 | 62.63 | 728,235 | +0.17(+0.27%) |
Sep 13, 2022 | 61.90 | 62.49 | 61.73 | 62.46 | 1,291,689 | +0.08(+0.12%) |
Sep 12, 2022 | 63.05 | 63.16 | 62.12 | 62.38 | 1,420,594 | -0.46(-0.74%) |
Sep 09, 2022 | 62.86 | 63.12 | 62.52 | 62.85 | 463,495 | +0.10(+0.17%) |
Sep 08, 2022 | 63.16 | 63.48 | 62.72 | 62.74 | 642,387 | -0.59(-0.93%) |
Sep 07, 2022 | 62.83 | 63.45 | 62.80 | 63.33 | 703,562 | +1.00(+1.61%) |
Sep 06, 2022 | 63.11 | 63.17 | 62.33 | 62.33 | 1,355,229 | -1.52(-2.38%) |
Sep 02, 2022 | 63.57 | 64.00 | 63.42 | 63.85 | 1,553,589 | +0.37(+0.58%) |