Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.21 | 47.59 | 46.59 | 46.60 | 5,452,765 | -0.28(-0.60%) |
Aug 30, 2023 | 46.88 | 47.06 | 46.45 | 46.88 | 3,316,124 | -0.06(-0.12%) |
Aug 29, 2023 | 46.53 | 46.97 | 46.24 | 46.94 | 3,771,463 | +0.60(+1.29%) |
Aug 28, 2023 | 46.13 | 46.41 | 45.81 | 46.34 | 4,553,981 | +0.39(+0.85%) |
Aug 25, 2023 | 45.62 | 46.26 | 45.47 | 45.95 | 3,529,641 | +0.43(+0.94%) |
Aug 24, 2023 | 45.12 | 46.05 | 45.08 | 45.52 | 3,886,208 | +0.26(+0.56%) |
Aug 23, 2023 | 45.36 | 45.54 | 44.90 | 45.27 | 2,808,848 | +0.00(+0.00%) |
Aug 22, 2023 | 45.50 | 45.57 | 45.11 | 45.27 | 2,704,085 | -0.30(-0.67%) |
Aug 21, 2023 | 45.62 | 45.70 | 44.98 | 45.57 | 3,603,048 | -0.29(-0.64%) |
Aug 18, 2023 | 45.46 | 46.04 | 45.43 | 45.86 | 7,330,994 | +0.32(+0.71%) |
Aug 17, 2023 | 45.40 | 46.25 | 45.31 | 45.54 | 3,001,082 | +0.01(+0.02%) |
Aug 16, 2023 | 45.42 | 45.85 | 45.32 | 45.53 | 3,452,268 | +0.27(+0.59%) |
Aug 15, 2023 | 45.96 | 45.97 | 45.21 | 45.27 | 4,320,583 | -1.13(-2.43%) |
Aug 14, 2023 | 46.96 | 47.02 | 45.91 | 46.40 | 3,875,942 | -0.57(-1.21%) |
Aug 11, 2023 | 47.35 | 47.65 | 46.86 | 46.96 | 5,594,781 | -0.27(-0.58%) |
Aug 10, 2023 | 47.26 | 47.62 | 46.91 | 47.24 | 3,877,660 | +0.18(+0.38%) |
Aug 09, 2023 | 46.57 | 47.54 | 46.44 | 47.06 | 4,433,146 | +0.40(+0.85%) |
Aug 08, 2023 | 46.56 | 46.67 | 45.76 | 46.66 | 6,656,464 | +0.12(+0.26%) |
Aug 07, 2023 | 46.68 | 47.07 | 46.38 | 46.54 | 4,942,338 | -0.07(-0.14%) |
Aug 04, 2023 | 48.16 | 48.37 | 46.06 | 46.60 | 7,041,660 | -1.45(-3.02%) |
Aug 03, 2023 | 49.34 | 49.47 | 47.95 | 48.05 | 5,043,723 | -1.52(-3.06%) |
Aug 02, 2023 | 49.48 | 50.06 | 49.32 | 49.57 | 3,853,938 | +0.04(+0.08%) |
Aug 01, 2023 | 50.65 | 50.83 | 49.51 | 49.53 | 4,142,322 | -1.18(-2.33%) |
Jul 31, 2023 | 51.18 | 51.36 | 50.51 | 50.71 | 3,822,831 | +0.05(+0.09%) |
Jul 28, 2023 | 51.07 | 51.26 | 50.43 | 50.67 | 3,095,476 | +0.13(+0.26%) |
Jul 27, 2023 | 51.18 | 51.42 | 50.35 | 50.53 | 3,111,268 | -1.03(-2.00%) |
Jul 26, 2023 | 51.16 | 51.84 | 50.90 | 51.57 | 2,270,160 | +0.31(+0.61%) |
Jul 25, 2023 | 51.23 | 51.45 | 50.95 | 51.25 | 2,601,917 | +0.22(+0.43%) |
Jul 24, 2023 | 51.05 | 51.38 | 50.82 | 51.04 | 2,424,968 | +0.10(+0.20%) |
Jul 21, 2023 | 50.46 | 51.24 | 50.28 | 50.93 | 3,105,004 | +0.63(+1.26%) |
Jul 20, 2023 | 49.39 | 50.35 | 48.87 | 50.30 | 3,032,468 | +1.08(+2.19%) |
Jul 19, 2023 | 48.54 | 49.64 | 48.35 | 49.22 | 3,198,278 | +0.87(+1.80%) |
Jul 18, 2023 | 48.64 | 49.19 | 47.76 | 48.35 | 3,657,785 | -0.25(-0.51%) |
Jul 17, 2023 | 49.84 | 49.85 | 48.57 | 48.59 | 2,928,898 | -1.26(-2.53%) |
Jul 14, 2023 | 50.06 | 50.33 | 49.69 | 49.85 | 3,635,790 | -0.38(-0.75%) |
Jul 13, 2023 | 49.91 | 50.34 | 49.80 | 50.23 | 4,140,956 | +0.33(+0.66%) |
Jul 12, 2023 | 49.53 | 50.18 | 49.30 | 49.90 | 2,809,242 | +0.66(+1.35%) |
Jul 11, 2023 | 48.90 | 49.26 | 48.19 | 49.24 | 3,407,447 | +0.39(+0.79%) |
Jul 10, 2023 | 49.31 | 49.38 | 48.57 | 48.85 | 3,564,479 | -0.62(-1.26%) |
Jul 07, 2023 | 49.14 | 50.00 | 49.05 | 49.47 | 3,394,250 | -0.10(-0.21%) |
Jul 06, 2023 | 49.74 | 49.99 | 49.10 | 49.58 | 3,600,794 | -0.70(-1.39%) |
Jul 05, 2023 | 49.49 | 50.71 | 49.29 | 50.28 | 4,725,915 | +0.45(+0.91%) |
Jul 03, 2023 | 48.83 | 49.83 | 48.70 | 49.82 | 1,799,081 | +0.78(+1.58%) |
Jun 30, 2023 | 48.47 | 49.44 | 48.37 | 49.05 | 6,395,033 | -0.03(-0.06%) |
Jun 29, 2023 | 48.50 | 49.31 | 48.26 | 49.08 | 2,826,872 | +0.15(+0.31%) |
Jun 28, 2023 | 49.76 | 49.84 | 48.72 | 48.92 | 4,188,026 | -0.80(-1.62%) |
Jun 27, 2023 | 50.04 | 50.19 | 49.63 | 49.73 | 3,881,544 | -0.27(-0.53%) |
Jun 26, 2023 | 49.16 | 50.01 | 48.87 | 49.99 | 3,793,138 | +0.92(+1.87%) |
Jun 23, 2023 | 50.43 | 50.43 | 48.92 | 49.08 | 6,657,395 | -1.12(-2.23%) |
Jun 22, 2023 | 50.70 | 50.77 | 50.02 | 50.19 | 3,831,880 | -0.27(-0.54%) |
Jun 21, 2023 | 50.19 | 50.63 | 49.43 | 50.47 | 3,510,419 | +0.11(+0.23%) |
Jun 20, 2023 | 50.51 | 51.04 | 49.99 | 50.35 | 5,229,653 | -0.15(-0.30%) |
Jun 16, 2023 | 50.36 | 51.18 | 50.25 | 50.51 | 10,420,174 | +0.44(+0.87%) |
Jun 15, 2023 | 50.08 | 50.26 | 49.67 | 50.07 | 4,047,051 | -2.81(-5.31%) |
May 08, 2023 | 52.90 | 53.60 | 52.54 | 52.88 | 4,022,763 | +0.01(+0.02%) |
May 05, 2023 | 52.81 | 53.53 | 51.82 | 52.87 | 4,423,511 | -0.07(-0.14%) |
May 04, 2023 | 52.48 | 53.17 | 51.95 | 52.94 | 3,925,251 | +0.76(+1.45%) |
May 03, 2023 | 52.36 | 53.11 | 52.06 | 52.18 | 3,720,724 | +0.22(+0.41%) |
May 02, 2023 | 53.44 | 53.55 | 51.60 | 51.97 | 4,316,800 | -1.49(-2.78%) |
May 01, 2023 | 53.31 | 53.95 | 53.17 | 53.46 | 3,952,866 | -0.02(-0.03%) |
Apr 28, 2023 | 53.69 | 54.19 | 53.19 | 53.47 | 3,343,548 | -0.20(-0.37%) |
Apr 27, 2023 | 52.47 | 53.73 | 52.44 | 53.67 | 3,026,592 | +1.15(+2.19%) |
Apr 26, 2023 | 53.25 | 53.51 | 52.47 | 52.52 | 3,398,975 | -1.11(-2.08%) |
Apr 25, 2023 | 54.01 | 54.16 | 53.49 | 53.63 | 3,221,198 | -0.20(-0.37%) |
Apr 24, 2023 | 54.09 | 54.17 | 53.28 | 53.83 | 5,048,590 | -0.18(-0.33%) |
Apr 21, 2023 | 53.98 | 54.18 | 53.31 | 54.01 | 3,444,961 | +0.47(+0.87%) |
Apr 20, 2023 | 53.79 | 53.92 | 52.67 | 53.54 | 6,471,493 | -0.21(-0.38%) |
Apr 19, 2023 | 53.68 | 54.09 | 53.34 | 53.75 | 4,866,467 | +0.07(+0.12%) |
Apr 18, 2023 | 54.88 | 54.88 | 53.58 | 53.68 | 4,401,021 | -1.24(-2.25%) |
Apr 17, 2023 | 54.46 | 54.92 | 54.12 | 54.92 | 4,087,041 | +0.70(+1.29%) |
Apr 14, 2023 | 54.39 | 54.42 | 53.91 | 54.21 | 2,821,936 | -0.40(-0.74%) |
Apr 13, 2023 | 53.98 | 54.80 | 53.43 | 54.62 | 3,095,645 | +0.44(+0.81%) |
Apr 12, 2023 | 54.47 | 54.80 | 53.93 | 54.18 | 2,256,942 | -0.18(-0.33%) |
Apr 11, 2023 | 54.28 | 54.59 | 54.05 | 54.35 | 2,457,240 | +0.11(+0.21%) |
Apr 10, 2023 | 53.82 | 54.34 | 53.46 | 54.24 | 2,929,372 | -0.09(-0.17%) |
Apr 06, 2023 | 54.10 | 54.41 | 53.55 | 54.34 | 3,417,257 | +0.61(+1.13%) |
Apr 05, 2023 | 53.02 | 54.09 | 52.83 | 53.73 | 4,251,817 | +1.03(+1.95%) |
Apr 04, 2023 | 52.18 | 52.80 | 51.81 | 52.70 | 3,185,232 | +0.69(+1.33%) |
Apr 03, 2023 | 52.41 | 52.50 | 51.52 | 52.00 | 3,177,089 | -0.32(-0.61%) |
Mar 31, 2023 | 52.15 | 52.35 | 51.77 | 52.32 | 3,704,357 | +0.21(+0.40%) |
Mar 30, 2023 | 52.32 | 52.49 | 51.90 | 52.12 | 3,018,036 | +0.10(+0.20%) |
Mar 29, 2023 | 51.47 | 52.07 | 51.47 | 52.01 | 3,335,826 | +0.80(+1.57%) |
Mar 28, 2023 | 50.50 | 51.54 | 50.32 | 51.21 | 2,939,439 | +0.55(+1.09%) |
Mar 27, 2023 | 50.69 | 51.07 | 50.50 | 50.66 | 4,229,825 | +0.28(+0.56%) |
Mar 24, 2023 | 48.95 | 50.39 | 48.84 | 50.38 | 3,269,388 | +1.51(+3.08%) |
Mar 23, 2023 | 49.63 | 50.14 | 48.69 | 48.87 | 4,444,095 | -0.93(-1.86%) |
Mar 22, 2023 | 50.42 | 50.97 | 49.79 | 49.80 | 3,993,306 | -0.82(-1.63%) |
Mar 21, 2023 | 51.96 | 52.07 | 49.95 | 50.62 | 5,447,304 | -1.43(-2.75%) |
Mar 20, 2023 | 51.70 | 52.31 | 51.50 | 52.05 | 4,482,816 | +0.21(+0.40%) |
Mar 17, 2023 | 52.24 | 52.35 | 51.43 | 51.85 | 10,035,940 | -0.45(-0.86%) |
Mar 16, 2023 | 52.26 | 52.99 | 51.86 | 52.30 | 4,773,975 | -0.03(-0.05%) |
Mar 15, 2023 | 51.20 | 52.59 | 50.72 | 52.32 | 5,530,244 | +1.12(+2.19%) |
Mar 14, 2023 | 51.27 | 51.68 | 50.51 | 51.20 | 4,252,875 | +0.48(+0.94%) |
Mar 13, 2023 | 49.62 | 51.92 | 49.52 | 50.72 | 5,837,903 | +0.93(+1.86%) |
Mar 10, 2023 | 50.91 | 51.05 | 49.62 | 49.80 | 4,369,235 | -0.99(-1.95%) |
Mar 09, 2023 | 51.42 | 51.91 | 50.70 | 50.79 | 4,521,184 | -0.65(-1.26%) |
Mar 08, 2023 | 51.08 | 51.62 | 50.89 | 51.43 | 3,658,799 | +0.28(+0.55%) |
Mar 07, 2023 | 52.33 | 52.48 | 50.90 | 51.15 | 4,942,977 | -1.23(-2.34%) |
Mar 06, 2023 | 52.28 | 52.59 | 52.12 | 52.38 | 5,002,220 | +0.03(+0.05%) |
Mar 03, 2023 | 51.58 | 52.37 | 51.25 | 52.35 | 6,380,503 | +0.89(+1.73%) |
Mar 02, 2023 | 50.51 | 51.48 | 50.29 | 51.46 | 5,653,626 | +0.86(+1.70%) |
Mar 01, 2023 | 51.16 | 51.77 | 50.26 | 50.60 | 8,232,646 | -0.81(-1.58%) |
Feb 28, 2023 | 51.81 | 52.12 | 51.14 | 51.42 | 6,660,872 | -0.66(-1.26%) |
Feb 27, 2023 | 52.69 | 53.02 | 51.89 | 52.07 | 7,227,308 | -0.62(-1.18%) |
Feb 24, 2023 | 52.72 | 52.86 | 51.99 | 52.69 | 5,317,655 | -0.27(-0.51%) |
Feb 23, 2023 | 53.31 | 53.52 | 52.74 | 52.96 | 4,512,378 | -0.39(-0.73%) |
Feb 22, 2023 | 53.70 | 53.85 | 53.11 | 53.35 | 3,900,475 | -0.36(-0.67%) |
Feb 21, 2023 | 54.01 | 54.26 | 53.47 | 53.71 | 3,967,791 | -0.55(-1.02%) |
Feb 17, 2023 | 53.76 | 54.48 | 53.26 | 54.26 | 4,226,536 | +0.55(+1.03%) |
Feb 16, 2023 | 53.48 | 53.84 | 52.66 | 53.71 | 5,868,667 | -0.14(-0.26%) |
Feb 15, 2023 | 53.46 | 54.01 | 53.36 | 53.85 | 4,609,169 | +0.18(+0.33%) |
Feb 14, 2023 | 53.94 | 54.05 | 53.17 | 53.67 | 5,944,013 | -0.54(-0.99%) |
Feb 13, 2023 | 54.69 | 54.84 | 54.07 | 54.21 | 6,465,323 | -0.83(-1.51%) |
Feb 10, 2023 | 53.68 | 55.25 | 53.44 | 55.04 | 5,433,416 | +1.67(+3.14%) |
Feb 09, 2023 | 55.28 | 55.57 | 53.35 | 53.37 | 8,395,335 | -1.70(-3.09%) |
Feb 08, 2023 | 55.31 | 56.00 | 53.90 | 55.07 | 10,247,730 | -1.88(-3.30%) |
Feb 07, 2023 | 56.69 | 57.15 | 56.22 | 56.95 | 4,805,298 | -0.13(-0.23%) |
Feb 06, 2023 | 55.62 | 57.17 | 55.47 | 57.07 | 4,568,732 | +1.38(+2.47%) |
Feb 03, 2023 | 57.10 | 57.13 | 54.62 | 55.70 | 8,526,866 | -1.62(-2.82%) |
Feb 02, 2023 | 58.53 | 58.73 | 57.26 | 57.31 | 7,001,716 | -1.02(-1.74%) |
Feb 01, 2023 | 58.38 | 58.73 | 57.54 | 58.33 | 5,660,219 | -0.50(-0.85%) |
Jan 31, 2023 | 58.29 | 58.87 | 57.66 | 58.83 | 8,862,924 | +0.88(+1.52%) |
Jan 30, 2023 | 57.58 | 58.41 | 57.51 | 57.95 | 4,110,340 | +0.22(+0.38%) |
Jan 27, 2023 | 57.69 | 58.21 | 57.59 | 57.73 | 2,569,675 | -0.12(-0.21%) |
Jan 26, 2023 | 57.48 | 58.03 | 57.34 | 57.85 | 2,940,142 | +0.24(+0.42%) |
Jan 25, 2023 | 57.51 | 57.78 | 57.11 | 57.61 | 3,372,881 | -0.15(-0.26%) |
Jan 24, 2023 | 58.34 | 58.78 | 57.54 | 57.76 | 5,298,277 | -0.45(-0.78%) |
Jan 23, 2023 | 57.57 | 58.74 | 57.41 | 58.21 | 4,445,083 | +0.51(+0.88%) |
Jan 20, 2023 | 57.28 | 57.72 | 56.85 | 57.70 | 4,486,244 | +0.38(+0.66%) |
Jan 19, 2023 | 57.16 | 57.69 | 56.70 | 57.32 | 4,054,331 | +0.18(+0.32%) |
Jan 18, 2023 | 57.82 | 58.08 | 56.95 | 57.14 | 5,044,957 | -0.66(-1.14%) |
Jan 17, 2023 | 58.07 | 58.41 | 57.51 | 57.80 | 5,530,727 | -0.37(-0.64%) |
Jan 13, 2023 | 57.84 | 58.30 | 57.43 | 58.17 | 3,874,392 | +0.01(+0.02%) |
Jan 12, 2023 | 57.85 | 58.78 | 57.53 | 58.16 | 4,018,815 | +0.49(+0.85%) |
Jan 11, 2023 | 57.25 | 57.80 | 57.05 | 57.67 | 6,034,921 | +0.51(+0.89%) |
Jan 10, 2023 | 56.80 | 57.28 | 56.58 | 57.16 | 6,776,591 | +0.22(+0.39%) |
Jan 09, 2023 | 56.89 | 57.77 | 56.81 | 56.94 | 7,163,361 | -0.26(-0.45%) |
Jan 06, 2023 | 57.40 | 57.64 | 56.60 | 57.19 | 8,134,809 | +0.38(+0.67%) |
Jan 05, 2023 | 57.98 | 58.24 | 56.70 | 56.82 | 6,166,656 | -1.62(-2.77%) |
Jan 04, 2023 | 58.24 | 59.11 | 58.14 | 58.43 | 7,590,279 | +0.22(+0.38%) |
Jan 03, 2023 | 56.69 | 58.33 | 56.53 | 58.21 | 6,735,151 | +1.53(+2.69%) |
Dec 30, 2022 | 57.07 | 57.20 | 55.91 | 56.69 | 3,844,045 | -0.30(-0.52%) |
Dec 29, 2022 | 57.11 | 57.43 | 56.77 | 56.98 | 3,376,093 | +0.17(+0.29%) |
Dec 28, 2022 | 57.29 | 57.53 | 56.69 | 56.82 | 3,103,190 | -0.30(-0.52%) |
Dec 27, 2022 | 56.20 | 57.24 | 55.96 | 57.11 | 3,197,209 | +0.92(+1.63%) |
Dec 23, 2022 | 55.77 | 56.20 | 55.51 | 56.20 | 3,088,742 | +0.28(+0.50%) |
Dec 22, 2022 | 55.37 | 55.94 | 54.80 | 55.92 | 4,510,516 | +0.41(+0.73%) |
Dec 21, 2022 | 55.34 | 55.84 | 55.11 | 55.51 | 4,286,433 | +0.43(+0.79%) |
Dec 20, 2022 | 54.62 | 55.39 | 54.49 | 55.08 | 5,969,401 | +0.31(+0.56%) |
Dec 19, 2022 | 54.26 | 55.63 | 54.11 | 54.77 | 7,669,294 | +0.58(+1.07%) |
Dec 16, 2022 | 54.26 | 54.47 | 52.86 | 54.19 | 17,476,386 | -0.20(-0.37%) |
Dec 15, 2022 | 54.65 | 55.11 | 54.01 | 54.39 | 7,547,102 | -0.40(-0.73%) |
Dec 14, 2022 | 55.63 | 58.29 | 54.31 | 54.79 | 8,508,371 | -0.66(-1.18%) |
Dec 13, 2022 | 56.12 | 56.37 | 54.60 | 55.45 | 7,225,084 | +0.00(+0.00%) |
Dec 12, 2022 | 54.03 | 55.48 | 52.91 | 55.45 | 7,572,422 | +1.57(+2.92%) |
Dec 09, 2022 | 53.78 | 54.16 | 53.52 | 53.88 | 8,611,190 | -0.01(-0.02%) |
Dec 08, 2022 | 53.66 | 54.08 | 53.10 | 53.89 | 6,073,980 | +0.27(+0.50%) |
Dec 07, 2022 | 53.35 | 54.06 | 53.28 | 53.62 | 6,864,495 | -0.23(-0.43%) |
Dec 06, 2022 | 54.77 | 55.07 | 53.06 | 53.85 | 10,491,734 | -0.94(-1.72%) |
Dec 05, 2022 | 55.47 | 55.61 | 54.40 | 54.79 | 6,001,770 | -1.11(-1.98%) |
Dec 02, 2022 | 55.39 | 56.15 | 55.24 | 55.90 | 4,803,846 | +0.09(+0.17%) |
Dec 01, 2022 | 56.22 | 56.57 | 55.40 | 55.81 | 6,961,030 | -0.07(-0.12%) |
Nov 30, 2022 | 54.49 | 56.01 | 54.08 | 55.88 | 10,122,711 | +1.23(+2.24%) |
Nov 29, 2022 | 55.10 | 55.10 | 54.35 | 54.65 | 4,260,000 | -0.78(-1.40%) |
Nov 28, 2022 | 55.87 | 56.41 | 55.26 | 55.43 | 7,075,089 | -0.83(-1.48%) |
Nov 25, 2022 | 56.13 | 56.66 | 56.00 | 56.26 | 1,861,560 | +0.46(+0.82%) |
Nov 23, 2022 | 54.92 | 55.90 | 54.89 | 55.80 | 3,947,041 | +0.71(+1.29%) |
Nov 22, 2022 | 54.67 | 55.32 | 54.54 | 55.09 | 3,913,633 | +0.65(+1.19%) |
Nov 21, 2022 | 53.99 | 54.84 | 53.97 | 54.44 | 5,591,151 | +0.35(+0.64%) |
Nov 18, 2022 | 53.76 | 54.16 | 53.48 | 54.09 | 8,058,906 | +0.72(+1.35%) |
Nov 17, 2022 | 53.67 | 54.20 | 53.19 | 53.37 | 4,004,604 | -1.13(-2.08%) |
Nov 16, 2022 | 53.76 | 54.63 | 53.76 | 54.50 | 4,548,579 | +0.67(+1.24%) |
Nov 15, 2022 | 53.71 | 54.49 | 53.32 | 53.84 | 6,098,780 | +0.84(+1.59%) |
Nov 14, 2022 | 56.48 | 56.62 | 52.99 | 52.99 | 17,456,964 | -3.38(-6.00%) |
Nov 11, 2022 | 56.96 | 56.96 | 55.75 | 56.38 | 6,141,215 | -0.65(-1.14%) |
Nov 10, 2022 | 56.41 | 57.35 | 55.48 | 57.03 | 9,386,975 | +1.78(+3.23%) |
Nov 09, 2022 | 55.61 | 56.23 | 54.77 | 55.24 | 12,178,876 | -2.01(-3.51%) |
Nov 08, 2022 | 57.87 | 57.99 | 56.93 | 57.26 | 8,825,797 | -0.29(-0.51%) |
Nov 07, 2022 | 59.49 | 59.65 | 54.56 | 57.55 | 22,492,140 | -3.83(-6.24%) |
Nov 04, 2022 | 61.56 | 62.56 | 60.66 | 61.38 | 8,334,986 | -1.92(-3.03%) |
Nov 03, 2022 | 62.57 | 63.81 | 62.41 | 63.30 | 4,123,656 | +0.17(+0.28%) |
Nov 02, 2022 | 63.53 | 63.12 | 63.13 | 3,427,683 | -0.62(-0.98%) | |
Nov 01, 2022 | 64.02 | 64.30 | 63.51 | 63.75 | 4,134,667 | -0.23(-0.36%) |
Oct 31, 2022 | 64.63 | 64.73 | 63.36 | 63.98 | 7,998,034 | +0.51(+0.81%) |
Oct 28, 2022 | 61.87 | 63.58 | 61.48 | 63.46 | 3,352,678 | +1.87(+3.03%) |
Oct 27, 2022 | 61.73 | 62.23 | 61.32 | 61.60 | 3,020,877 | +0.23(+0.37%) |
Oct 26, 2022 | 61.64 | 61.94 | 60.80 | 61.37 | 4,597,728 | +0.18(+0.30%) |
Oct 25, 2022 | 60.48 | 61.47 | 60.23 | 61.19 | 4,493,673 | +0.83(+1.38%) |
Oct 24, 2022 | 60.35 | 60.97 | 59.76 | 60.36 | 6,395,091 | +0.44(+0.73%) |
Oct 21, 2022 | 58.82 | 60.24 | 58.49 | 59.92 | 3,944,943 | +1.02(+1.74%) |
Oct 20, 2022 | 59.46 | 59.99 | 58.62 | 58.89 | 3,609,198 | -1.17(-1.95%) |
Oct 19, 2022 | 60.07 | 60.57 | 59.49 | 60.06 | 2,642,252 | -0.78(-1.28%) |
Oct 18, 2022 | 60.85 | 61.32 | 60.55 | 60.84 | 3,176,778 | +1.15(+1.93%) |
Oct 17, 2022 | 59.58 | 60.45 | 59.17 | 59.69 | 4,726,541 | +0.89(+1.51%) |
Oct 14, 2022 | 59.96 | 60.28 | 58.47 | 58.80 | 5,006,740 | -0.67(-1.12%) |
Oct 13, 2022 | 56.67 | 59.80 | 56.41 | 59.47 | 6,809,005 | +2.18(+3.80%) |
Oct 12, 2022 | 59.17 | 59.28 | 57.16 | 57.29 | 6,975,543 | -1.98(-3.35%) |
Oct 11, 2022 | 58.65 | 59.98 | 58.42 | 59.28 | 4,545,308 | +0.30(+0.51%) |
Oct 10, 2022 | 58.88 | 59.77 | 58.66 | 58.97 | 4,252,556 | +0.10(+0.17%) |
Oct 07, 2022 | 60.20 | 60.50 | 58.55 | 58.87 | 5,131,304 | -1.44(-2.38%) |
Oct 06, 2022 | 62.69 | 62.69 | 60.18 | 60.31 | 8,080,414 | -2.79(-4.42%) |
Oct 05, 2022 | 64.57 | 64.59 | 62.57 | 63.10 | 5,372,785 | -2.28(-3.48%) |
Oct 04, 2022 | 65.03 | 65.84 | 64.65 | 65.38 | 6,588,831 | +0.37(+0.58%) |
Oct 03, 2022 | 64.57 | 65.76 | 63.87 | 65.00 | 7,005,453 | +1.81(+2.86%) |
Sep 30, 2022 | 65.34 | 65.46 | 63.10 | 63.19 | 6,482,923 | -1.78(-2.74%) |
Sep 29, 2022 | 68.18 | 68.26 | 64.86 | 64.97 | 5,696,068 | -3.47(-5.08%) |
Sep 28, 2022 | 68.44 | 68.81 | 67.57 | 68.45 | 3,233,448 | +0.76(+1.12%) |
Sep 27, 2022 | 69.68 | 69.70 | 67.63 | 67.69 | 4,175,393 | -1.65(-2.39%) |
Sep 26, 2022 | 70.65 | 70.88 | 68.73 | 69.34 | 3,513,624 | -1.75(-2.46%) |
Sep 23, 2022 | 71.04 | 71.17 | 70.18 | 71.09 | 3,820,854 | -0.63(-0.88%) |
Sep 22, 2022 | 71.89 | 71.96 | 71.33 | 71.72 | 3,242,611 | -0.45(-0.62%) |
Sep 21, 2022 | 73.51 | 74.34 | 72.14 | 72.17 | 3,954,375 | -1.01(-1.37%) |
Sep 20, 2022 | 73.75 | 73.81 | 72.63 | 73.17 | 3,083,597 | -1.05(-1.42%) |
Sep 19, 2022 | 73.65 | 74.32 | 73.22 | 74.23 | 2,754,494 | +0.33(+0.45%) |
Sep 16, 2022 | 73.93 | 74.62 | 73.73 | 73.90 | 15,456,137 | -0.09(-0.12%) |
Sep 15, 2022 | 75.42 | 75.42 | 73.86 | 73.99 | 5,382,079 | -1.39(-1.84%) |
Sep 14, 2022 | 75.20 | 76.12 | 75.09 | 75.38 | 5,894,377 | +0.18(+0.24%) |
Sep 13, 2022 | 76.33 | 76.79 | 74.91 | 75.19 | 3,337,694 | -1.79(-2.33%) |
Sep 12, 2022 | 76.33 | 77.22 | 76.22 | 76.99 | 4,047,214 | +0.95(+1.25%) |
Sep 09, 2022 | 75.89 | 76.69 | 75.48 | 76.04 | 2,839,187 | +0.36(+0.47%) |
Sep 08, 2022 | 76.15 | 76.53 | 75.54 | 75.68 | 3,140,492 | -0.57(-0.74%) |
Sep 07, 2022 | 74.98 | 76.40 | 74.88 | 76.25 | 3,766,355 | +1.73(+2.32%) |
Sep 06, 2022 | 75.19 | 75.58 | 74.33 | 74.52 | 4,823,353 | -0.30(-0.40%) |
Sep 02, 2022 | 75.38 | 76.09 | 74.62 | 74.82 | 2,934,169 | -0.48(-0.64%) |