Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.14 | 49.87 | 49.01 | 49.51 | 2,367,206 | +0.55(+1.12%) |
Sep 28, 2023 | 49.28 | 49.48 | 48.44 | 48.96 | 2,288,456 | -0.18(-0.36%) |
Sep 27, 2023 | 50.36 | 50.39 | 49.11 | 49.14 | 2,388,723 | -1.14(-2.26%) |
Sep 26, 2023 | 49.15 | 50.38 | 49.15 | 50.28 | 2,299,992 | +0.64(+1.28%) |
Sep 25, 2023 | 49.81 | 49.68 | 49.41 | 49.64 | 2,490,340 | -0.49(-0.98%) |
Sep 22, 2023 | 51.27 | 51.41 | 49.99 | 50.13 | 3,473,273 | -1.89(-3.64%) |
Sep 21, 2023 | 52.28 | 52.37 | 51.80 | 52.02 | 2,536,513 | -0.26(-0.51%) |
Sep 20, 2023 | 53.12 | 53.16 | 52.05 | 52.29 | 2,646,765 | -0.49(-0.93%) |
Sep 19, 2023 | 52.89 | 53.04 | 52.67 | 52.78 | 1,915,389 | -0.08(-0.15%) |
Sep 18, 2023 | 53.70 | 53.70 | 52.65 | 52.85 | 1,578,719 | -0.63(-1.17%) |
Sep 15, 2023 | 52.81 | 54.24 | 52.71 | 53.48 | 4,046,327 | +0.57(+1.07%) |
Sep 14, 2023 | 52.05 | 52.97 | 52.04 | 52.91 | 2,927,615 | +1.10(+2.12%) |
Sep 13, 2023 | 52.05 | 52.05 | 51.15 | 51.81 | 2,059,333 | -0.05(-0.09%) |
Sep 12, 2023 | 51.80 | 52.15 | 51.52 | 51.86 | 1,785,651 | +0.32(+0.63%) |
Sep 11, 2023 | 51.05 | 51.86 | 51.05 | 51.54 | 2,966,361 | +0.50(+0.98%) |
Sep 08, 2023 | 50.37 | 51.08 | 50.28 | 51.04 | 2,102,463 | +0.71(+1.40%) |
Sep 07, 2023 | 50.51 | 50.88 | 49.93 | 50.33 | 5,055,851 | -0.19(-0.37%) |
Sep 06, 2023 | 50.96 | 51.25 | 50.24 | 50.52 | 3,952,863 | -0.62(-1.21%) |
Sep 05, 2023 | 51.48 | 51.58 | 50.95 | 51.14 | 2,595,099 | -0.43(-0.84%) |
Sep 01, 2023 | 52.30 | 52.70 | 51.36 | 51.57 | 4,845,023 | -0.67(-1.28%) |
Aug 31, 2023 | 52.65 | 52.87 | 52.13 | 52.24 | 2,668,463 | -0.61(-1.15%) |
Aug 30, 2023 | 53.17 | 53.19 | 52.69 | 52.84 | 2,435,835 | -0.29(-0.55%) |
Aug 29, 2023 | 53.02 | 53.21 | 52.64 | 53.14 | 1,513,927 | +0.37(+0.70%) |
Aug 28, 2023 | 52.81 | 53.26 | 52.58 | 52.77 | 1,516,936 | +0.27(+0.52%) |
Aug 25, 2023 | 52.82 | 53.03 | 52.39 | 52.49 | 1,904,526 | -0.17(-0.31%) |
Aug 24, 2023 | 52.13 | 52.89 | 52.05 | 52.66 | 2,174,672 | +0.69(+1.33%) |
Aug 23, 2023 | 52.56 | 52.65 | 51.64 | 51.97 | 1,932,238 | -0.55(-1.05%) |
Aug 22, 2023 | 53.16 | 53.55 | 52.52 | 52.52 | 1,970,985 | -0.75(-1.40%) |
Aug 21, 2023 | 53.11 | 53.46 | 52.68 | 53.27 | 2,426,539 | +0.17(+0.33%) |
Aug 18, 2023 | 52.50 | 53.56 | 52.48 | 53.10 | 7,239,747 | +0.52(+0.98%) |
Aug 17, 2023 | 52.01 | 53.15 | 52.01 | 52.58 | 2,613,663 | +0.68(+1.31%) |
Aug 16, 2023 | 52.10 | 52.25 | 51.78 | 51.90 | 1,895,488 | -0.32(-0.61%) |
Aug 15, 2023 | 52.48 | 52.48 | 51.90 | 52.22 | 2,274,136 | -0.66(-1.25%) |
Aug 14, 2023 | 53.60 | 53.71 | 52.77 | 52.88 | 2,696,598 | -0.81(-1.50%) |
Aug 11, 2023 | 52.18 | 53.69 | 52.14 | 53.69 | 2,382,682 | +1.45(+2.77%) |
Aug 10, 2023 | 52.39 | 53.27 | 52.22 | 52.24 | 2,494,180 | -0.07(-0.13%) |
Aug 09, 2023 | 53.58 | 53.58 | 52.26 | 52.31 | 2,830,482 | -1.20(-2.23%) |
Aug 08, 2023 | 52.37 | 53.57 | 51.69 | 53.51 | 4,453,567 | +0.73(+1.38%) |
Aug 07, 2023 | 49.45 | 52.84 | 48.69 | 52.78 | 10,618,810 | -2.10(-3.83%) |
Aug 04, 2023 | 54.95 | 55.54 | 54.78 | 54.88 | 4,014,460 | +0.18(+0.34%) |
Aug 03, 2023 | 53.76 | 55.07 | 53.58 | 54.69 | 3,300,609 | +0.84(+1.55%) |
Aug 02, 2023 | 53.46 | 54.34 | 53.46 | 53.86 | 2,489,469 | +0.09(+0.16%) |
Aug 01, 2023 | 54.16 | 54.33 | 53.66 | 53.77 | 2,583,149 | -0.39(-0.72%) |
Jul 31, 2023 | 54.82 | 55.01 | 53.88 | 54.16 | 6,279,012 | -0.61(-1.12%) |
Jul 28, 2023 | 53.98 | 54.86 | 53.91 | 54.77 | 3,947,358 | +0.91(+1.70%) |
Jul 27, 2023 | 53.85 | 54.15 | 53.38 | 53.86 | 4,713,897 | +0.36(+0.67%) |
Jul 26, 2023 | 52.77 | 53.82 | 52.69 | 53.50 | 3,069,650 | +0.79(+1.49%) |
Jul 25, 2023 | 52.15 | 52.74 | 51.94 | 52.71 | 2,666,137 | +0.74(+1.42%) |
Jul 24, 2023 | 51.35 | 52.20 | 51.29 | 51.97 | 2,747,832 | +0.79(+1.54%) |
Jul 21, 2023 | 51.22 | 51.44 | 50.89 | 51.18 | 2,014,384 | +0.16(+0.30%) |
Jul 20, 2023 | 51.15 | 51.15 | 50.65 | 51.03 | 2,400,049 | +0.22(+0.44%) |
Jul 19, 2023 | 50.53 | 51.25 | 50.46 | 50.80 | 3,502,189 | +0.76(+1.51%) |
Jul 18, 2023 | 50.50 | 51.01 | 49.75 | 50.05 | 2,429,927 | -0.38(-0.75%) |
Jul 17, 2023 | 50.54 | 50.73 | 49.96 | 50.42 | 2,295,276 | -0.44(-0.86%) |
Jul 14, 2023 | 51.43 | 51.43 | 50.74 | 50.86 | 2,051,199 | -0.62(-1.21%) |
Jul 13, 2023 | 50.74 | 51.66 | 50.74 | 51.48 | 2,472,487 | +0.77(+1.51%) |
Jul 12, 2023 | 50.61 | 50.83 | 50.05 | 50.72 | 2,579,494 | +0.50(+0.99%) |
Jul 11, 2023 | 49.75 | 50.23 | 49.65 | 50.22 | 2,747,059 | +0.75(+1.51%) |
Jul 10, 2023 | 50.28 | 50.40 | 49.29 | 49.47 | 3,421,131 | -0.84(-1.66%) |
Jul 07, 2023 | 50.51 | 50.97 | 50.06 | 50.31 | 3,452,681 | -0.33(-0.65%) |
Jul 06, 2023 | 49.95 | 50.97 | 49.66 | 50.64 | 3,476,618 | +0.21(+0.42%) |
Jul 05, 2023 | 50.06 | 50.65 | 49.84 | 50.42 | 2,835,467 | +0.07(+0.14%) |
Jul 03, 2023 | 49.95 | 50.71 | 49.76 | 50.36 | 1,534,903 | +0.75(+1.51%) |
Jun 30, 2023 | 49.39 | 49.77 | 48.87 | 49.61 | 2,434,313 | +0.34(+0.69%) |
Jun 29, 2023 | 48.46 | 49.45 | 48.35 | 49.27 | 3,274,834 | +0.84(+1.73%) |
Jun 28, 2023 | 48.32 | 48.51 | 47.80 | 48.43 | 4,010,408 | -0.13(-0.26%) |
Jun 27, 2023 | 48.90 | 49.27 | 48.54 | 48.56 | 2,592,152 | -0.26(-0.54%) |
Jun 26, 2023 | 48.01 | 48.88 | 47.98 | 48.82 | 2,273,003 | +0.71(+1.47%) |
Jun 23, 2023 | 48.94 | 48.96 | 47.94 | 48.11 | 3,432,408 | -0.88(-1.81%) |
Jun 22, 2023 | 49.33 | 49.40 | 48.55 | 49.00 | 2,767,726 | -0.06(-0.12%) |
Jun 21, 2023 | 48.30 | 49.17 | 47.95 | 49.05 | 3,507,954 | +0.62(+1.28%) |
Jun 20, 2023 | 48.90 | 48.91 | 48.35 | 48.43 | 3,003,051 | -0.54(-1.11%) |
Jun 16, 2023 | 48.95 | 49.07 | 48.55 | 48.98 | 4,235,752 | +0.17(+0.36%) |
Jun 15, 2023 | 48.36 | 49.03 | 48.26 | 48.80 | 3,150,884 | -0.04(-0.08%) |
May 08, 2023 | 52.39 | 52.71 | 48.16 | 48.84 | 26,228,746 | -9.59(-16.41%) |
May 05, 2023 | 57.79 | 58.75 | 57.67 | 58.43 | 3,790,609 | +0.54(+0.93%) |
May 04, 2023 | 58.08 | 58.34 | 57.44 | 57.89 | 2,401,451 | -0.41(-0.71%) |
May 03, 2023 | 58.75 | 59.06 | 58.17 | 58.30 | 2,864,484 | -0.37(-0.62%) |
May 02, 2023 | 59.80 | 59.82 | 58.14 | 58.67 | 2,007,425 | -1.34(-2.23%) |
May 01, 2023 | 60.21 | 60.92 | 59.98 | 60.01 | 2,269,815 | -0.15(-0.26%) |
Apr 28, 2023 | 59.27 | 60.32 | 59.12 | 60.16 | 3,105,450 | +1.16(+1.97%) |
Apr 27, 2023 | 58.08 | 59.03 | 57.87 | 59.00 | 3,477,645 | +0.90(+1.54%) |
Apr 26, 2023 | 58.47 | 58.76 | 57.91 | 58.10 | 2,608,546 | -0.63(-1.07%) |
Apr 25, 2023 | 58.64 | 58.82 | 58.16 | 58.73 | 2,163,388 | +0.09(+0.15%) |
Apr 24, 2023 | 58.69 | 58.88 | 58.37 | 58.64 | 2,069,853 | -0.09(-0.15%) |
Apr 21, 2023 | 58.80 | 58.92 | 58.27 | 58.73 | 1,793,423 | +0.13(+0.23%) |
Apr 20, 2023 | 59.20 | 59.21 | 58.49 | 58.59 | 2,090,835 | -0.73(-1.23%) |
Apr 19, 2023 | 58.67 | 59.47 | 58.30 | 59.32 | 2,135,264 | +0.72(+1.23%) |
Apr 18, 2023 | 59.10 | 59.27 | 58.27 | 58.60 | 1,875,958 | -0.55(-0.93%) |
Apr 17, 2023 | 58.68 | 59.38 | 58.56 | 59.15 | 1,657,765 | +0.60(+1.02%) |
Apr 14, 2023 | 59.29 | 59.34 | 58.20 | 58.55 | 2,109,759 | -0.84(-1.41%) |
Apr 13, 2023 | 59.11 | 59.57 | 58.75 | 59.39 | 2,387,574 | +0.11(+0.18%) |
Apr 12, 2023 | 59.94 | 60.34 | 59.21 | 59.29 | 3,129,541 | -0.45(-0.76%) |
Apr 11, 2023 | 58.98 | 60.33 | 58.90 | 59.74 | 3,553,498 | +0.96(+1.64%) |
Apr 10, 2023 | 57.18 | 58.88 | 57.13 | 58.78 | 3,572,977 | +1.39(+2.42%) |
Apr 06, 2023 | 57.95 | 58.17 | 57.22 | 57.39 | 2,032,912 | -0.34(-0.58%) |
Apr 05, 2023 | 57.60 | 58.21 | 57.33 | 57.73 | 2,367,811 | +0.27(+0.47%) |
Apr 04, 2023 | 57.41 | 57.47 | 56.69 | 57.46 | 2,320,713 | +0.26(+0.45%) |
Apr 03, 2023 | 57.01 | 57.41 | 56.58 | 57.20 | 2,885,956 | +0.09(+0.15%) |
Mar 31, 2023 | 56.37 | 57.22 | 56.07 | 57.11 | 2,890,331 | +0.96(+1.71%) |
Mar 30, 2023 | 56.40 | 56.54 | 55.95 | 56.15 | 1,626,167 | +0.07(+0.12%) |
Mar 29, 2023 | 56.07 | 56.30 | 55.90 | 56.08 | 1,992,375 | +0.39(+0.69%) |
Mar 28, 2023 | 55.79 | 56.30 | 55.62 | 55.69 | 1,753,321 | -0.13(-0.24%) |
Mar 27, 2023 | 55.46 | 56.21 | 55.23 | 55.83 | 2,497,774 | +0.90(+1.63%) |
Mar 24, 2023 | 53.92 | 55.23 | 53.91 | 54.93 | 3,296,190 | +0.94(+1.75%) |
Mar 23, 2023 | 55.01 | 55.31 | 53.73 | 53.99 | 3,937,294 | -1.08(-1.96%) |
Mar 22, 2023 | 56.25 | 56.26 | 55.05 | 55.07 | 2,310,746 | -0.99(-1.77%) |
Mar 21, 2023 | 56.45 | 56.69 | 55.77 | 56.06 | 3,011,948 | -0.33(-0.58%) |
Mar 20, 2023 | 56.62 | 56.93 | 56.15 | 56.39 | 3,155,986 | +0.03(+0.05%) |
Mar 17, 2023 | 57.02 | 57.02 | 55.86 | 56.36 | 8,432,978 | +0.01(+0.02%) |
Mar 16, 2023 | 56.32 | 57.03 | 56.01 | 56.35 | 4,988,346 | +0.38(+0.67%) |
Mar 15, 2023 | 54.62 | 56.00 | 53.98 | 55.97 | 4,289,317 | +0.81(+1.47%) |
Mar 14, 2023 | 55.80 | 55.83 | 54.58 | 55.17 | 4,160,098 | +0.09(+0.16%) |
Mar 13, 2023 | 54.60 | 55.43 | 54.54 | 55.08 | 3,567,294 | +0.22(+0.40%) |
Mar 10, 2023 | 55.35 | 55.81 | 54.63 | 54.86 | 2,873,599 | -0.64(-1.15%) |
Mar 09, 2023 | 56.51 | 56.51 | 55.39 | 55.49 | 2,906,081 | -0.84(-1.49%) |
Mar 08, 2023 | 56.26 | 56.50 | 55.97 | 56.33 | 2,323,875 | +0.13(+0.24%) |
Mar 07, 2023 | 56.47 | 56.83 | 55.96 | 56.20 | 3,390,063 | -0.37(-0.65%) |
Mar 06, 2023 | 57.01 | 57.15 | 56.36 | 56.56 | 2,730,926 | -0.46(-0.81%) |
Mar 03, 2023 | 56.95 | 57.37 | 56.69 | 57.02 | 2,908,832 | +0.16(+0.29%) |
Mar 02, 2023 | 56.77 | 56.94 | 56.07 | 56.86 | 2,935,883 | -0.22(-0.39%) |
Mar 01, 2023 | 56.79 | 57.34 | 56.33 | 57.08 | 3,210,489 | +0.05(+0.08%) |
Feb 28, 2023 | 57.81 | 58.01 | 56.98 | 57.03 | 3,693,136 | -0.66(-1.15%) |
Feb 27, 2023 | 58.78 | 58.89 | 57.54 | 57.70 | 4,106,029 | -0.78(-1.34%) |
Feb 24, 2023 | 59.02 | 59.22 | 57.95 | 58.48 | 2,554,073 | -1.08(-1.81%) |
Feb 23, 2023 | 59.60 | 60.64 | 59.09 | 59.56 | 3,563,565 | +0.59(+1.00%) |
Feb 22, 2023 | 58.08 | 59.95 | 58.08 | 58.97 | 4,410,875 | +0.97(+1.68%) |
Feb 21, 2023 | 58.23 | 58.30 | 57.39 | 57.99 | 3,305,077 | -0.62(-1.06%) |
Feb 17, 2023 | 57.97 | 58.75 | 57.67 | 58.61 | 2,817,651 | +0.65(+1.12%) |
Feb 16, 2023 | 58.02 | 58.36 | 57.56 | 57.96 | 2,421,211 | -0.53(-0.91%) |
Feb 15, 2023 | 57.79 | 58.63 | 57.78 | 58.50 | 2,291,937 | +0.34(+0.59%) |
Feb 14, 2023 | 58.04 | 58.57 | 57.65 | 58.16 | 2,786,545 | -0.07(-0.11%) |
Feb 13, 2023 | 57.68 | 58.27 | 57.68 | 58.22 | 3,511,625 | +0.54(+0.94%) |
Feb 10, 2023 | 58.05 | 58.32 | 57.41 | 57.68 | 4,892,340 | -0.24(-0.41%) |
Feb 09, 2023 | 57.35 | 58.55 | 57.35 | 57.92 | 4,437,491 | +0.63(+1.10%) |
Feb 08, 2023 | 58.40 | 58.87 | 57.28 | 57.29 | 5,158,921 | -1.37(-2.33%) |
Feb 07, 2023 | 57.58 | 58.94 | 56.97 | 58.65 | 8,175,052 | +0.32(+0.54%) |
Feb 06, 2023 | 57.99 | 59.38 | 57.41 | 58.34 | 12,948,787 | -2.82(-4.61%) |
Feb 03, 2023 | 62.27 | 62.38 | 61.10 | 61.15 | 3,495,310 | -1.05(-1.69%) |
Feb 02, 2023 | 62.18 | 62.85 | 61.86 | 62.21 | 2,761,679 | +0.00(+0.00%) |
Feb 01, 2023 | 62.45 | 62.65 | 61.19 | 62.21 | 2,696,199 | -0.59(-0.94%) |
Jan 31, 2023 | 61.51 | 62.80 | 61.01 | 62.80 | 3,077,631 | +1.58(+2.57%) |
Jan 30, 2023 | 62.53 | 62.53 | 61.13 | 61.22 | 3,520,046 | -1.55(-2.46%) |
Jan 27, 2023 | 62.54 | 62.78 | 61.70 | 62.77 | 2,825,962 | +0.22(+0.35%) |
Jan 26, 2023 | 62.88 | 62.95 | 61.95 | 62.55 | 1,728,701 | -0.31(-0.49%) |
Jan 25, 2023 | 62.02 | 62.98 | 61.84 | 62.85 | 2,233,599 | +0.54(+0.87%) |
Jan 24, 2023 | 63.04 | 70.74 | 62.14 | 62.31 | 2,149,824 | -0.87(-1.38%) |
Jan 23, 2023 | 62.04 | 63.36 | 61.82 | 63.18 | 2,689,499 | +1.38(+2.24%) |
Jan 20, 2023 | 60.82 | 61.82 | 60.36 | 61.79 | 2,726,062 | +1.16(+1.91%) |
Jan 19, 2023 | 60.78 | 60.96 | 60.18 | 60.64 | 2,236,791 | -0.36(-0.59%) |
Jan 18, 2023 | 62.35 | 62.79 | 60.95 | 61.00 | 2,316,634 | -1.42(-2.28%) |
Jan 17, 2023 | 62.06 | 62.82 | 62.06 | 62.42 | 2,701,617 | +0.36(+0.58%) |
Jan 13, 2023 | 61.58 | 62.10 | 61.50 | 62.06 | 2,232,479 | +0.14(+0.23%) |
Jan 12, 2023 | 63.07 | 63.28 | 61.89 | 61.92 | 2,068,294 | -0.94(-1.49%) |
Jan 11, 2023 | 62.90 | 63.06 | 61.94 | 62.85 | 2,242,755 | +0.22(+0.35%) |
Jan 10, 2023 | 63.04 | 63.05 | 62.21 | 62.63 | 2,126,201 | -0.12(-0.20%) |
Jan 09, 2023 | 63.18 | 63.79 | 62.76 | 62.76 | 2,255,065 | -0.34(-0.54%) |
Jan 06, 2023 | 61.93 | 63.36 | 61.78 | 63.10 | 2,500,025 | +1.63(+2.66%) |
Jan 05, 2023 | 61.55 | 61.77 | 60.98 | 61.47 | 3,002,851 | -0.14(-0.23%) |
Jan 04, 2023 | 61.14 | 61.93 | 61.02 | 61.61 | 3,539,186 | +0.87(+1.43%) |
Jan 03, 2023 | 60.12 | 60.98 | 59.71 | 60.74 | 3,606,637 | +1.29(+2.17%) |
Dec 30, 2022 | 58.91 | 59.45 | 58.69 | 59.45 | 2,285,986 | +0.44(+0.74%) |
Dec 29, 2022 | 58.50 | 59.28 | 58.43 | 59.02 | 1,818,649 | +0.57(+0.98%) |
Dec 28, 2022 | 58.91 | 59.21 | 58.35 | 58.44 | 1,415,697 | -0.48(-0.81%) |
Dec 27, 2022 | 58.60 | 59.07 | 58.16 | 58.92 | 1,788,251 | +0.32(+0.55%) |
Dec 23, 2022 | 58.22 | 58.64 | 58.21 | 58.59 | 1,364,413 | +0.45(+0.77%) |
Dec 22, 2022 | 57.62 | 58.16 | 56.71 | 58.15 | 2,505,322 | +0.11(+0.20%) |
Dec 21, 2022 | 58.86 | 59.13 | 57.93 | 58.03 | 3,220,054 | -0.59(-1.01%) |
Dec 20, 2022 | 57.88 | 58.89 | 57.88 | 58.62 | 3,044,097 | +0.54(+0.94%) |
Dec 19, 2022 | 59.01 | 59.28 | 57.79 | 58.08 | 4,201,765 | -0.98(-1.67%) |
Dec 16, 2022 | 59.15 | 59.66 | 58.31 | 59.06 | 5,477,534 | -0.70(-1.17%) |
Dec 15, 2022 | 61.00 | 61.23 | 59.64 | 59.76 | 3,701,944 | -1.70(-2.77%) |
Dec 14, 2022 | 61.72 | 62.19 | 61.03 | 61.46 | 3,123,226 | -0.22(-0.36%) |
Dec 13, 2022 | 62.22 | 63.11 | 61.46 | 61.68 | 2,740,961 | +0.05(+0.08%) |
Dec 12, 2022 | 60.82 | 61.70 | 60.27 | 61.63 | 2,748,826 | +0.74(+1.22%) |
Dec 09, 2022 | 60.60 | 61.52 | 60.46 | 60.89 | 2,420,263 | -0.11(-0.17%) |
Dec 08, 2022 | 60.70 | 61.39 | 60.65 | 60.99 | 3,338,586 | +0.11(+0.19%) |
Dec 07, 2022 | 61.14 | 61.88 | 60.85 | 60.88 | 3,640,151 | -0.39(-0.64%) |
Dec 06, 2022 | 61.55 | 61.86 | 60.91 | 61.27 | 4,283,743 | -0.59(-0.96%) |
Dec 05, 2022 | 62.48 | 62.64 | 61.42 | 61.86 | 2,580,279 | -1.19(-1.89%) |
Dec 02, 2022 | 62.18 | 63.16 | 62.00 | 63.06 | 3,032,805 | +0.52(+0.82%) |
Dec 01, 2022 | 63.62 | 63.62 | 62.02 | 62.54 | 2,728,017 | -0.76(-1.21%) |
Nov 30, 2022 | 63.00 | 63.34 | 61.68 | 63.30 | 3,769,364 | +0.30(+0.47%) |
Nov 29, 2022 | 62.15 | 63.17 | 61.70 | 63.01 | 4,235,089 | +0.87(+1.40%) |
Nov 28, 2022 | 62.46 | 63.24 | 61.43 | 62.14 | 4,742,233 | -1.71(-2.67%) |
Nov 25, 2022 | 63.78 | 64.35 | 63.74 | 63.84 | 2,119,460 | +0.18(+0.28%) |
Nov 23, 2022 | 63.64 | 63.85 | 63.26 | 63.66 | 2,352,782 | -0.17(-0.27%) |
Nov 22, 2022 | 63.65 | 64.35 | 63.32 | 63.83 | 5,536,117 | +0.54(+0.85%) |
Nov 21, 2022 | 62.23 | 63.33 | 61.67 | 63.29 | 4,316,977 | +1.17(+1.88%) |
Nov 18, 2022 | 62.58 | 62.72 | 61.00 | 62.13 | 3,826,575 | +0.12(+0.20%) |
Nov 17, 2022 | 60.85 | 62.09 | 60.85 | 62.00 | 3,361,462 | +0.82(+1.33%) |
Nov 16, 2022 | 61.14 | 61.99 | 60.77 | 61.19 | 4,079,002 | +0.18(+0.30%) |
Nov 15, 2022 | 62.29 | 62.54 | 60.65 | 61.01 | 4,030,758 | -0.46(-0.76%) |
Nov 14, 2022 | 64.09 | 65.19 | 61.37 | 61.47 | 5,834,798 | -2.45(-3.83%) |
Nov 11, 2022 | 63.11 | 64.02 | 62.18 | 63.92 | 5,056,343 | +0.90(+1.43%) |
Nov 10, 2022 | 62.21 | 63.42 | 61.91 | 63.02 | 4,303,100 | +2.23(+3.67%) |
Nov 09, 2022 | 62.13 | 62.69 | 60.32 | 60.79 | 5,441,022 | -3.43(-5.34%) |
Nov 08, 2022 | 63.82 | 65.11 | 63.60 | 64.22 | 2,218,292 | +0.45(+0.70%) |
Nov 07, 2022 | 63.98 | 64.49 | 62.61 | 63.78 | 4,567,182 | -0.04(-0.06%) |
Nov 04, 2022 | 63.88 | 64.49 | 62.94 | 63.81 | 2,363,186 | +0.70(+1.11%) |
Nov 03, 2022 | 63.45 | 63.59 | 62.79 | 63.11 | 1,987,379 | -0.83(-1.30%) |
Nov 02, 2022 | 64.23 | 63.90 | 63.95 | 1,780,307 | -0.53(-0.82%) | |
Nov 01, 2022 | 65.28 | 65.49 | 64.31 | 64.48 | 1,671,498 | -0.33(-0.51%) |
Oct 31, 2022 | 65.07 | 65.45 | 64.56 | 64.81 | 2,427,770 | -0.28(-0.42%) |
Oct 28, 2022 | 64.15 | 65.30 | 64.01 | 65.08 | 1,779,803 | +1.19(+1.85%) |
Oct 27, 2022 | 64.56 | 65.03 | 63.70 | 63.90 | 2,245,696 | -0.41(-0.63%) |
Oct 26, 2022 | 63.91 | 64.88 | 63.86 | 64.31 | 2,077,867 | +0.75(+1.18%) |
Oct 25, 2022 | 61.75 | 63.88 | 61.68 | 63.56 | 4,058,248 | +1.81(+2.93%) |
Oct 24, 2022 | 62.12 | 62.75 | 61.43 | 61.75 | 4,158,302 | +0.00(+0.00%) |
Oct 21, 2022 | 61.12 | 61.91 | 60.84 | 61.75 | 2,434,693 | +0.49(+0.81%) |
Oct 20, 2022 | 61.86 | 62.59 | 61.13 | 61.25 | 2,017,317 | -0.40(-0.65%) |
Oct 19, 2022 | 62.44 | 62.77 | 61.29 | 61.65 | 2,333,811 | -0.64(-1.04%) |
Oct 18, 2022 | 63.20 | 63.33 | 61.91 | 62.30 | 2,179,365 | -0.10(-0.17%) |
Oct 17, 2022 | 62.45 | 63.01 | 62.14 | 62.40 | 2,763,977 | +0.92(+1.50%) |
Oct 14, 2022 | 62.45 | 63.27 | 61.19 | 61.48 | 2,474,950 | -0.58(-0.93%) |
Oct 13, 2022 | 59.97 | 62.46 | 59.68 | 62.06 | 2,933,338 | +1.58(+2.62%) |
Oct 12, 2022 | 60.88 | 61.18 | 60.38 | 60.48 | 2,317,765 | -0.16(-0.27%) |
Oct 11, 2022 | 60.71 | 61.58 | 60.14 | 60.64 | 2,642,237 | -0.14(-0.23%) |
Oct 10, 2022 | 60.88 | 61.49 | 60.55 | 60.78 | 2,147,770 | +0.20(+0.33%) |
Oct 07, 2022 | 61.77 | 61.83 | 60.15 | 60.58 | 2,917,572 | -1.55(-2.49%) |
Oct 06, 2022 | 62.65 | 62.84 | 61.74 | 62.13 | 2,960,340 | -1.06(-1.68%) |
Oct 05, 2022 | 63.66 | 63.81 | 62.49 | 63.19 | 2,789,872 | -0.78(-1.22%) |
Oct 04, 2022 | 63.60 | 64.74 | 63.53 | 63.97 | 3,912,976 | +0.70(+1.11%) |