Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 71.28 | 71.78 | 71.16 | 71.63 | 8,530,589 | +0.65(+0.91%) |
Jun 29, 2023 | 70.90 | 71.26 | 70.61 | 70.98 | 6,571,145 | -0.55(-0.76%) |
Jun 28, 2023 | 71.70 | 72.01 | 71.07 | 71.53 | 6,438,691 | -0.69(-0.96%) |
Jun 27, 2023 | 71.79 | 72.26 | 71.28 | 72.22 | 6,661,826 | +0.68(+0.96%) |
Jun 26, 2023 | 71.40 | 71.59 | 70.68 | 71.54 | 5,067,975 | +0.13(+0.18%) |
Jun 23, 2023 | 72.38 | 72.40 | 71.26 | 71.41 | 7,799,036 | -0.63(-0.87%) |
Jun 22, 2023 | 71.57 | 72.24 | 71.57 | 72.04 | 6,373,495 | +0.59(+0.82%) |
Jun 21, 2023 | 71.56 | 71.80 | 70.95 | 71.45 | 6,938,848 | -0.12(-0.16%) |
Jun 20, 2023 | 72.17 | 72.54 | 71.55 | 71.57 | 6,432,571 | -0.30(-0.42%) |
Jun 16, 2023 | 72.43 | 72.69 | 71.74 | 71.87 | 11,142,001 | +0.11(+0.15%) |
Jun 15, 2023 | 71.78 | 72.09 | 71.51 | 71.76 | 5,024,908 | +0.32(+0.45%) |
Jun 14, 2023 | 71.34 | 71.73 | 70.95 | 71.44 | 5,326,802 | +0.40(+0.56%) |
Jun 13, 2023 | 70.89 | 71.37 | 70.76 | 71.04 | 3,886,067 | -0.09(-0.12%) |
Jun 12, 2023 | 71.29 | 71.48 | 70.54 | 71.13 | 5,050,897 | -0.16(-0.22%) |
Jun 09, 2023 | 70.79 | 71.53 | 70.79 | 71.29 | 4,510,896 | -0.12(-0.16%) |
Jun 08, 2023 | 70.35 | 71.51 | 70.20 | 71.40 | 4,949,790 | +0.88(+1.25%) |
Jun 07, 2023 | 70.62 | 71.46 | 70.37 | 70.52 | 7,973,385 | -1.06(-1.49%) |
Jun 06, 2023 | 72.59 | 72.84 | 71.18 | 71.59 | 4,980,055 | -0.99(-1.36%) |
Jun 05, 2023 | 72.54 | 73.01 | 72.23 | 72.58 | 6,827,249 | +0.02(+0.03%) |
Jun 02, 2023 | 72.07 | 72.64 | 71.80 | 72.56 | 5,806,320 | +0.64(+0.90%) |
Jun 01, 2023 | 71.92 | 72.03 | 71.28 | 71.91 | 5,573,808 | +0.20(+0.27%) |
May 31, 2023 | 70.80 | 72.03 | 70.61 | 71.72 | 13,950,600 | +1.02(+1.44%) |
May 30, 2023 | 72.69 | 72.81 | 70.58 | 70.70 | 11,139,465 | -2.70(-3.67%) |
May 26, 2023 | 73.28 | 73.55 | 72.73 | 73.40 | 7,604,774 | -0.05(-0.07%) |
May 25, 2023 | 73.22 | 73.70 | 72.67 | 73.44 | 5,246,786 | -0.28(-0.38%) |
May 24, 2023 | 73.88 | 74.10 | 73.42 | 73.73 | 4,661,417 | -0.18(-0.24%) |
May 23, 2023 | 74.22 | 74.25 | 73.40 | 73.90 | 4,921,067 | -0.21(-0.29%) |
May 22, 2023 | 75.31 | 75.43 | 73.89 | 74.12 | 5,788,863 | -1.16(-1.54%) |
May 19, 2023 | 75.57 | 75.77 | 74.97 | 75.28 | 5,944,037 | -0.21(-0.27%) |
May 18, 2023 | 75.04 | 75.53 | 74.85 | 75.49 | 5,159,257 | +0.04(+0.05%) |
May 17, 2023 | 76.00 | 76.12 | 74.80 | 75.45 | 5,023,804 | -0.56(-0.73%) |
May 16, 2023 | 75.81 | 76.21 | 75.15 | 76.00 | 4,493,210 | +0.07(+0.09%) |
May 15, 2023 | 76.32 | 76.45 | 75.54 | 75.94 | 3,264,889 | -0.15(-0.19%) |
May 12, 2023 | 76.59 | 76.72 | 75.95 | 76.08 | 5,205,626 | -0.47(-0.61%) |
May 11, 2023 | 76.12 | 76.63 | 75.56 | 76.55 | 3,766,457 | +0.46(+0.60%) |
May 10, 2023 | 76.09 | 76.57 | 75.72 | 76.09 | 5,282,360 | +0.00(+0.00%) |
May 09, 2023 | 76.10 | 76.27 | 75.54 | 76.09 | 3,916,131 | -0.21(-0.28%) |
May 08, 2023 | 75.47 | 76.40 | 75.18 | 76.31 | 5,810,610 | +0.54(+0.71%) |
May 05, 2023 | 75.28 | 75.84 | 75.00 | 75.77 | 5,590,093 | +0.26(+0.35%) |
May 04, 2023 | 75.63 | 75.71 | 74.98 | 75.51 | 5,860,703 | +0.26(+0.35%) |
May 03, 2023 | 76.09 | 76.21 | 74.89 | 75.24 | 6,098,146 | -0.57(-0.75%) |
May 02, 2023 | 75.54 | 75.97 | 74.75 | 75.81 | 8,160,257 | +0.37(+0.49%) |
May 01, 2023 | 74.75 | 75.93 | 74.43 | 75.44 | 6,828,162 | +0.49(+0.65%) |
Apr 28, 2023 | 74.13 | 76.78 | 74.13 | 74.95 | 15,228,095 | +2.83(+3.93%) |
Apr 27, 2023 | 70.72 | 72.18 | 70.51 | 72.12 | 7,845,568 | +1.46(+2.06%) |
Apr 26, 2023 | 70.05 | 70.80 | 69.94 | 70.66 | 6,219,823 | -0.18(-0.25%) |
Apr 25, 2023 | 70.15 | 70.95 | 70.11 | 70.84 | 6,121,416 | +0.68(+0.97%) |
Apr 24, 2023 | 69.70 | 70.23 | 69.65 | 70.15 | 4,302,755 | +0.48(+0.69%) |
Apr 21, 2023 | 69.60 | 69.88 | 69.19 | 69.67 | 4,653,432 | +0.25(+0.37%) |
Apr 20, 2023 | 68.66 | 69.62 | 68.66 | 69.42 | 4,920,630 | +0.68(+0.99%) |
Apr 19, 2023 | 69.02 | 69.10 | 68.62 | 68.74 | 4,897,546 | -0.15(-0.22%) |
Apr 18, 2023 | 68.60 | 68.99 | 68.32 | 68.88 | 3,871,633 | +0.25(+0.36%) |
Apr 17, 2023 | 68.42 | 68.73 | 68.10 | 68.64 | 5,300,866 | +0.44(+0.64%) |
Apr 14, 2023 | 68.51 | 68.74 | 68.07 | 68.20 | 4,528,099 | -0.62(-0.89%) |
Apr 13, 2023 | 68.68 | 68.91 | 68.12 | 68.81 | 5,537,931 | +0.22(+0.33%) |
Apr 12, 2023 | 68.74 | 69.05 | 68.39 | 68.59 | 6,954,702 | -0.10(-0.14%) |
Apr 11, 2023 | 68.83 | 69.11 | 68.60 | 68.69 | 5,179,655 | -0.21(-0.31%) |
Apr 10, 2023 | 69.09 | 69.18 | 68.14 | 68.90 | 5,082,844 | -0.51(-0.73%) |
Apr 06, 2023 | 70.01 | 70.19 | 69.22 | 69.41 | 5,142,849 | -0.34(-0.49%) |
Apr 05, 2023 | 69.30 | 69.95 | 69.21 | 69.75 | 5,926,142 | +0.86(+1.25%) |
Apr 04, 2023 | 68.50 | 69.02 | 68.50 | 68.89 | 4,501,622 | +0.29(+0.43%) |
Apr 03, 2023 | 67.86 | 68.99 | 67.37 | 68.60 | 5,891,722 | +0.49(+0.72%) |
Mar 31, 2023 | 68.33 | 68.40 | 67.86 | 68.11 | 7,203,666 | +0.14(+0.20%) |
Mar 30, 2023 | 68.40 | 68.60 | 67.81 | 67.97 | 7,284,016 | -0.40(-0.58%) |
Mar 29, 2023 | 68.04 | 68.39 | 68.04 | 68.37 | 4,974,926 | +0.76(+1.12%) |
Mar 28, 2023 | 67.24 | 68.07 | 67.19 | 67.61 | 5,893,386 | +0.42(+0.62%) |
Mar 27, 2023 | 67.23 | 67.77 | 67.16 | 67.19 | 6,436,486 | +0.12(+0.17%) |
Mar 24, 2023 | 65.56 | 67.14 | 65.56 | 67.08 | 7,412,103 | +1.79(+2.74%) |
Mar 23, 2023 | 65.30 | 65.84 | 65.10 | 65.29 | 6,220,777 | -0.16(-0.24%) |
Mar 22, 2023 | 66.07 | 66.48 | 65.42 | 65.45 | 7,193,975 | -0.46(-0.69%) |
Mar 21, 2023 | 65.88 | 66.00 | 65.21 | 65.90 | 8,816,297 | +0.10(+0.15%) |
Mar 20, 2023 | 64.76 | 65.81 | 64.71 | 65.80 | 8,323,148 | +1.29(+2.00%) |
Mar 17, 2023 | 64.88 | 65.01 | 63.96 | 64.51 | 14,033,145 | -0.52(-0.81%) |
Mar 16, 2023 | 64.49 | 65.13 | 63.87 | 65.04 | 7,287,033 | +0.52(+0.81%) |
Mar 15, 2023 | 63.77 | 64.71 | 63.22 | 64.51 | 8,761,832 | +0.11(+0.17%) |
Mar 14, 2023 | 63.72 | 64.50 | 63.42 | 64.41 | 7,877,496 | +0.73(+1.14%) |
Mar 13, 2023 | 63.17 | 65.04 | 63.17 | 63.68 | 11,668,151 | +0.62(+0.99%) |
Mar 10, 2023 | 63.16 | 63.64 | 62.90 | 63.06 | 5,912,858 | +0.14(+0.22%) |
Mar 09, 2023 | 63.58 | 63.83 | 62.63 | 62.92 | 4,184,371 | -0.32(-0.51%) |
Mar 08, 2023 | 62.86 | 63.39 | 62.76 | 63.24 | 3,103,659 | +0.27(+0.43%) |
Mar 07, 2023 | 63.92 | 63.92 | 62.56 | 62.97 | 4,992,574 | -0.85(-1.32%) |
Mar 06, 2023 | 63.79 | 64.20 | 63.69 | 63.81 | 3,992,402 | -0.03(-0.05%) |
Mar 03, 2023 | 63.41 | 64.08 | 62.79 | 63.84 | 5,806,247 | +0.34(+0.54%) |
Mar 02, 2023 | 62.46 | 63.66 | 62.25 | 63.50 | 6,829,229 | +1.14(+1.82%) |
Mar 01, 2023 | 63.13 | 63.13 | 62.00 | 62.37 | 5,265,588 | -0.96(-1.52%) |
Feb 28, 2023 | 63.58 | 63.76 | 63.15 | 63.33 | 5,761,489 | -0.45(-0.70%) |
Feb 27, 2023 | 64.13 | 64.40 | 63.66 | 63.77 | 3,426,317 | +0.09(+0.14%) |
Feb 24, 2023 | 63.86 | 63.91 | 63.17 | 63.69 | 5,393,740 | -0.51(-0.79%) |
Feb 23, 2023 | 64.52 | 64.65 | 63.78 | 64.19 | 4,772,240 | -0.16(-0.24%) |
Feb 22, 2023 | 64.77 | 65.52 | 64.19 | 64.35 | 5,515,088 | -0.36(-0.56%) |
Feb 21, 2023 | 64.80 | 65.04 | 63.88 | 64.71 | 6,939,386 | -0.24(-0.37%) |
Feb 17, 2023 | 63.90 | 65.12 | 63.75 | 64.95 | 7,554,632 | +1.14(+1.78%) |
Feb 16, 2023 | 63.14 | 63.89 | 62.60 | 63.81 | 6,607,376 | -0.01(-0.02%) |
Feb 15, 2023 | 63.75 | 63.83 | 63.32 | 63.82 | 3,894,068 | +0.03(+0.05%) |
Feb 14, 2023 | 64.50 | 64.52 | 63.42 | 63.79 | 5,200,824 | -0.59(-0.92%) |
Feb 13, 2023 | 63.90 | 64.84 | 63.90 | 64.39 | 5,751,710 | +0.75(+1.18%) |
Feb 10, 2023 | 62.46 | 63.72 | 62.29 | 63.64 | 5,670,675 | +1.18(+1.88%) |
Feb 09, 2023 | 63.33 | 63.51 | 62.39 | 62.46 | 4,271,452 | -0.49(-0.77%) |
Feb 08, 2023 | 62.91 | 63.14 | 62.60 | 62.95 | 4,932,789 | -0.28(-0.45%) |
Feb 07, 2023 | 63.81 | 63.81 | 62.30 | 63.23 | 8,316,949 | -1.06(-1.65%) |
Feb 06, 2023 | 64.04 | 64.41 | 63.78 | 64.29 | 4,993,931 | +0.25(+0.39%) |
Feb 03, 2023 | 64.92 | 64.97 | 63.65 | 64.04 | 6,454,799 | -0.73(-1.13%) |
Feb 02, 2023 | 64.37 | 64.89 | 63.92 | 64.77 | 6,971,697 | -0.07(-0.10%) |
Feb 01, 2023 | 63.79 | 65.22 | 63.58 | 64.83 | 8,238,697 | +1.25(+1.97%) |
Jan 31, 2023 | 63.13 | 63.62 | 62.88 | 63.58 | 6,111,646 | +0.58(+0.93%) |
Jan 30, 2023 | 62.95 | 63.58 | 62.58 | 63.00 | 8,150,326 | +0.12(+0.19%) |
Jan 27, 2023 | 62.62 | 63.10 | 62.24 | 62.88 | 7,350,807 | +0.19(+0.31%) |
Jan 26, 2023 | 63.01 | 63.01 | 62.45 | 62.69 | 5,199,318 | -0.47(-0.74%) |
Jan 25, 2023 | 63.09 | 63.17 | 62.26 | 63.15 | 4,637,348 | +0.16(+0.25%) |
Jan 24, 2023 | 62.57 | 63.16 | 61.95 | 63.00 | 5,171,991 | +0.47(+0.75%) |
Jan 23, 2023 | 62.31 | 62.93 | 62.10 | 62.53 | 6,287,589 | +0.31(+0.50%) |
Jan 20, 2023 | 61.95 | 62.22 | 61.46 | 62.22 | 7,744,476 | +0.19(+0.31%) |
Jan 19, 2023 | 62.57 | 62.96 | 61.94 | 62.03 | 6,107,280 | -0.71(-1.13%) |
Jan 18, 2023 | 64.83 | 64.94 | 62.60 | 62.73 | 6,957,453 | -2.38(-3.66%) |
Jan 17, 2023 | 65.27 | 65.58 | 65.03 | 65.11 | 6,428,073 | -0.04(-0.06%) |
Jan 13, 2023 | 64.70 | 65.20 | 64.34 | 65.15 | 4,850,614 | +0.29(+0.45%) |
Jan 12, 2023 | 65.49 | 65.61 | 64.67 | 64.86 | 5,090,513 | -0.79(-1.20%) |
Jan 11, 2023 | 65.65 | 65.89 | 65.03 | 65.65 | 5,072,907 | +0.25(+0.39%) |
Jan 10, 2023 | 65.11 | 65.56 | 65.09 | 65.40 | 3,664,759 | +0.07(+0.10%) |
Jan 09, 2023 | 65.75 | 66.38 | 65.31 | 65.33 | 4,253,589 | -0.76(-1.15%) |
Jan 06, 2023 | 65.24 | 66.31 | 64.99 | 66.09 | 6,016,561 | +1.78(+2.76%) |
Jan 05, 2023 | 65.09 | 65.22 | 64.15 | 64.31 | 5,510,048 | -0.52(-0.81%) |
Jan 04, 2023 | 64.47 | 65.47 | 64.47 | 64.83 | 6,262,523 | +0.47(+0.72%) |
Jan 03, 2023 | 64.61 | 64.80 | 63.51 | 64.37 | 6,737,050 | -0.39(-0.60%) |
Dec 30, 2022 | 64.99 | 65.09 | 64.23 | 64.76 | 4,462,106 | -0.31(-0.48%) |
Dec 29, 2022 | 64.65 | 65.22 | 64.61 | 65.07 | 3,373,578 | +0.51(+0.79%) |
Dec 28, 2022 | 65.51 | 65.52 | 64.53 | 64.56 | 3,622,482 | -0.64(-0.98%) |
Dec 27, 2022 | 65.10 | 65.30 | 64.85 | 65.19 | 3,250,013 | +0.38(+0.58%) |
Dec 23, 2022 | 64.52 | 64.95 | 64.28 | 64.82 | 3,483,728 | +0.36(+0.55%) |
Dec 22, 2022 | 64.42 | 64.56 | 63.73 | 64.46 | 5,028,604 | -0.15(-0.24%) |
Dec 21, 2022 | 64.00 | 65.00 | 63.85 | 64.61 | 5,805,994 | +1.00(+1.58%) |
Dec 20, 2022 | 63.54 | 63.96 | 63.16 | 63.61 | 5,919,675 | +0.14(+0.23%) |
Dec 19, 2022 | 63.81 | 64.03 | 63.24 | 63.46 | 7,367,971 | -0.44(-0.70%) |
Dec 16, 2022 | 63.68 | 64.13 | 63.05 | 63.91 | 18,204,320 | -0.22(-0.35%) |
Dec 15, 2022 | 64.66 | 64.93 | 63.58 | 64.13 | 7,989,112 | -0.84(-1.29%) |
Dec 14, 2022 | 65.44 | 65.74 | 64.52 | 64.97 | 8,267,753 | -0.33(-0.50%) |
Dec 13, 2022 | 65.93 | 66.17 | 64.79 | 65.30 | 7,238,418 | +0.21(+0.33%) |
Dec 12, 2022 | 65.05 | 65.14 | 64.62 | 65.09 | 6,444,228 | +0.31(+0.48%) |
Dec 09, 2022 | 65.26 | 65.32 | 64.67 | 64.78 | 4,988,972 | -0.51(-0.78%) |
Dec 08, 2022 | 65.05 | 65.76 | 64.91 | 65.29 | 6,138,653 | -0.43(-0.65%) |
Dec 07, 2022 | 65.32 | 66.47 | 65.18 | 65.72 | 7,477,093 | +0.71(+1.10%) |
Dec 06, 2022 | 65.38 | 65.66 | 64.63 | 65.00 | 4,989,403 | -0.14(-0.21%) |
Dec 05, 2022 | 65.25 | 65.34 | 64.77 | 65.14 | 4,337,568 | -0.85(-1.29%) |
Dec 02, 2022 | 65.12 | 66.03 | 64.92 | 65.99 | 3,932,186 | +0.21(+0.32%) |
Dec 01, 2022 | 65.45 | 66.19 | 65.38 | 65.77 | 6,052,435 | +0.46(+0.71%) |
Nov 30, 2022 | 63.55 | 65.44 | 63.36 | 65.31 | 8,711,587 | +1.51(+2.36%) |
Nov 29, 2022 | 63.57 | 63.88 | 63.36 | 63.80 | 3,802,896 | -0.10(-0.15%) |
Nov 28, 2022 | 64.41 | 64.71 | 63.82 | 63.90 | 3,887,504 | -0.52(-0.81%) |
Nov 25, 2022 | 64.40 | 64.55 | 64.22 | 64.42 | 2,290,085 | +0.02(+0.03%) |
Nov 23, 2022 | 64.05 | 64.43 | 63.89 | 64.40 | 3,349,757 | +0.35(+0.54%) |
Nov 22, 2022 | 64.00 | 64.13 | 63.57 | 64.05 | 4,221,575 | +0.44(+0.70%) |
Nov 21, 2022 | 63.08 | 63.72 | 62.83 | 63.61 | 6,029,831 | +0.83(+1.32%) |
Nov 18, 2022 | 62.46 | 62.88 | 62.12 | 62.78 | 5,148,391 | +0.52(+0.84%) |
Nov 17, 2022 | 62.12 | 62.43 | 61.83 | 62.26 | 5,334,114 | -0.53(-0.85%) |
Nov 16, 2022 | 62.78 | 63.32 | 62.48 | 62.79 | 4,877,049 | +0.34(+0.54%) |
Nov 15, 2022 | 62.59 | 62.78 | 61.99 | 62.45 | 6,139,784 | +0.53(+0.86%) |
Nov 14, 2022 | 62.79 | 63.10 | 61.88 | 61.92 | 6,077,308 | -0.68(-1.08%) |
Nov 11, 2022 | 62.84 | 62.97 | 61.78 | 62.60 | 6,609,468 | -0.17(-0.28%) |
Nov 10, 2022 | 62.56 | 62.95 | 61.31 | 62.77 | 8,904,523 | +1.54(+2.51%) |
Nov 09, 2022 | 61.68 | 62.12 | 61.15 | 61.23 | 5,780,673 | -0.51(-0.83%) |
Nov 08, 2022 | 62.02 | 62.50 | 60.83 | 61.75 | 7,010,621 | -0.45(-0.73%) |
Nov 07, 2022 | 61.24 | 62.32 | 61.21 | 62.20 | 6,708,317 | +1.13(+1.85%) |
Nov 04, 2022 | 60.19 | 61.13 | 60.01 | 61.07 | 7,771,771 | +1.18(+1.97%) |
Nov 03, 2022 | 59.98 | 60.51 | 59.74 | 59.89 | 8,447,243 | -0.56(-0.93%) |
Nov 02, 2022 | 62.74 | 60.45 | 11,895,878 | +0.69(+1.15%) | ||
Nov 01, 2022 | 59.47 | 60.16 | 59.45 | 59.77 | 8,806,854 | +0.38(+0.63%) |
Oct 31, 2022 | 59.15 | 59.88 | 58.58 | 59.39 | 7,081,538 | -0.21(-0.36%) |
Oct 28, 2022 | 58.60 | 59.71 | 58.36 | 59.60 | 6,484,422 | +1.34(+2.30%) |
Oct 27, 2022 | 57.96 | 58.63 | 57.71 | 58.26 | 7,813,343 | +0.40(+0.68%) |
Oct 26, 2022 | 57.80 | 58.48 | 57.28 | 57.86 | 6,855,881 | +0.57(+0.99%) |
Oct 25, 2022 | 56.83 | 57.36 | 56.52 | 57.29 | 7,329,817 | +0.55(+0.97%) |
Oct 24, 2022 | 56.19 | 56.78 | 55.83 | 56.74 | 6,716,297 | +1.34(+2.42%) |
Oct 21, 2022 | 54.65 | 55.48 | 54.46 | 55.40 | 10,062,345 | +0.42(+0.77%) |
Oct 20, 2022 | 55.79 | 55.90 | 54.86 | 54.97 | 5,924,848 | -0.76(-1.37%) |
Oct 19, 2022 | 56.22 | 56.60 | 55.42 | 55.74 | 4,781,589 | -0.63(-1.11%) |
Oct 18, 2022 | 56.14 | 56.70 | 55.82 | 56.36 | 6,583,472 | +0.88(+1.58%) |
Oct 17, 2022 | 55.65 | 55.99 | 55.39 | 55.49 | 7,599,273 | +0.48(+0.88%) |
Oct 14, 2022 | 56.23 | 56.34 | 54.91 | 55.00 | 8,201,030 | -0.71(-1.28%) |
Oct 13, 2022 | 54.19 | 56.06 | 53.97 | 55.72 | 10,352,302 | +0.82(+1.50%) |
Oct 12, 2022 | 55.00 | 55.58 | 54.68 | 54.90 | 8,571,818 | +0.53(+0.98%) |
Oct 11, 2022 | 53.64 | 54.82 | 53.49 | 54.37 | 8,257,123 | +0.64(+1.19%) |
Oct 10, 2022 | 53.65 | 53.95 | 53.10 | 53.73 | 7,189,232 | +0.35(+0.65%) |
Oct 07, 2022 | 53.95 | 54.05 | 53.08 | 53.38 | 6,991,128 | -0.72(-1.34%) |
Oct 06, 2022 | 55.07 | 55.38 | 53.90 | 54.10 | 6,283,517 | -1.19(-2.15%) |
Oct 05, 2022 | 55.25 | 55.68 | 54.59 | 55.29 | 5,073,625 | -0.28(-0.50%) |
Oct 04, 2022 | 54.91 | 55.95 | 54.81 | 55.57 | 11,679,234 | +1.14(+2.09%) |
Oct 03, 2022 | 53.36 | 54.63 | 52.98 | 54.43 | 12,604,909 | +1.47(+2.77%) |
Sep 30, 2022 | 54.57 | 54.77 | 52.86 | 52.96 | 15,167,591 | -1.78(-3.25%) |
Sep 29, 2022 | 55.66 | 55.74 | 54.37 | 54.74 | 7,594,830 | -1.05(-1.88%) |
Sep 28, 2022 | 55.65 | 56.09 | 54.95 | 55.79 | 6,526,656 | +0.54(+0.97%) |
Sep 27, 2022 | 56.32 | 56.74 | 54.99 | 55.25 | 7,727,765 | -0.74(-1.32%) |
Sep 26, 2022 | 56.41 | 56.73 | 55.75 | 55.99 | 7,503,329 | -0.58(-1.02%) |
Sep 23, 2022 | 57.13 | 57.33 | 55.90 | 56.57 | 6,404,259 | -0.82(-1.42%) |
Sep 22, 2022 | 57.45 | 57.90 | 57.09 | 57.38 | 7,301,057 | +0.05(+0.08%) |
Sep 21, 2022 | 57.52 | 58.58 | 57.33 | 57.33 | 9,246,807 | +0.00(+0.00%) |
Sep 20, 2022 | 57.61 | 57.80 | 56.86 | 57.33 | 6,560,360 | -0.60(-1.04%) |
Sep 19, 2022 | 57.86 | 58.02 | 57.43 | 57.94 | 8,110,558 | +0.08(+0.13%) |
Sep 16, 2022 | 57.08 | 57.95 | 56.98 | 57.86 | 12,426,242 | +0.70(+1.23%) |
Sep 15, 2022 | 57.66 | 57.81 | 56.91 | 57.16 | 6,907,947 | -0.64(-1.11%) |
Sep 14, 2022 | 57.69 | 58.03 | 57.50 | 57.81 | 6,819,309 | +0.35(+0.60%) |
Sep 13, 2022 | 58.56 | 58.79 | 57.21 | 57.46 | 9,017,481 | -1.94(-3.26%) |
Sep 12, 2022 | 59.13 | 59.92 | 58.96 | 59.40 | 6,135,196 | +0.55(+0.93%) |
Sep 09, 2022 | 58.85 | 59.25 | 58.47 | 58.85 | 6,608,474 | +0.36(+0.62%) |
Sep 08, 2022 | 58.54 | 58.77 | 57.67 | 58.49 | 5,841,620 | -0.45(-0.77%) |
Sep 07, 2022 | 57.62 | 59.02 | 57.40 | 58.94 | 8,626,948 | +1.36(+2.37%) |
Sep 06, 2022 | 58.40 | 58.40 | 57.34 | 57.57 | 9,281,946 | -0.70(-1.20%) |
Sep 02, 2022 | 59.53 | 59.93 | 57.94 | 58.28 | 6,526,506 | -1.19(-2.00%) |
Sep 01, 2022 | 59.05 | 59.51 | 58.51 | 59.47 | 7,880,287 | +0.11(+0.18%) |
Aug 31, 2022 | 59.46 | 60.36 | 59.32 | 59.36 | 10,363,697 | +0.01(+0.02%) |
Aug 30, 2022 | 59.93 | 60.02 | 59.15 | 59.35 | 5,054,612 | -0.60(-1.01%) |
Aug 29, 2022 | 59.71 | 60.31 | 59.29 | 59.95 | 5,711,776 | -0.24(-0.40%) |
Aug 26, 2022 | 61.95 | 62.07 | 60.04 | 60.19 | 7,369,784 | -1.66(-2.68%) |
Aug 25, 2022 | 61.99 | 62.34 | 61.48 | 61.85 | 4,559,484 | -0.13(-0.22%) |
Aug 24, 2022 | 61.20 | 62.06 | 61.02 | 61.99 | 6,160,362 | +0.84(+1.38%) |
Aug 23, 2022 | 61.63 | 61.79 | 61.07 | 61.14 | 5,637,683 | -0.76(-1.22%) |
Aug 22, 2022 | 62.61 | 62.83 | 61.70 | 61.90 | 5,658,502 | -0.82(-1.30%) |
Aug 19, 2022 | 62.58 | 63.00 | 62.33 | 62.72 | 5,270,133 | -0.18(-0.29%) |
Aug 18, 2022 | 62.82 | 63.08 | 62.46 | 62.90 | 3,748,042 | +0.04(+0.06%) |
Aug 17, 2022 | 63.12 | 63.18 | 62.59 | 62.86 | 4,371,244 | -0.43(-0.68%) |
Aug 16, 2022 | 62.55 | 63.63 | 62.43 | 63.29 | 5,478,697 | +0.75(+1.20%) |
Aug 15, 2022 | 61.79 | 62.74 | 61.49 | 62.55 | 4,964,346 | +0.94(+1.53%) |
Aug 12, 2022 | 61.88 | 62.06 | 61.21 | 61.60 | 5,042,059 | -0.09(-0.14%) |
Aug 11, 2022 | 62.19 | 62.47 | 61.54 | 61.69 | 3,789,457 | -0.17(-0.28%) |
Aug 10, 2022 | 61.72 | 62.05 | 61.59 | 61.86 | 3,748,898 | +0.52(+0.84%) |
Aug 09, 2022 | 61.57 | 61.72 | 61.24 | 61.35 | 3,622,143 | -0.01(-0.02%) |
Aug 08, 2022 | 61.43 | 61.98 | 61.13 | 61.36 | 5,136,296 | +0.16(+0.27%) |
Aug 05, 2022 | 61.56 | 61.56 | 60.57 | 61.19 | 5,919,210 | -0.46(-0.75%) |
Aug 04, 2022 | 62.34 | 62.55 | 61.49 | 61.65 | 5,911,824 | -0.84(-1.35%) |
Aug 03, 2022 | 62.07 | 62.68 | 61.87 | 62.50 | 5,547,351 | +0.35(+0.57%) |
Aug 02, 2022 | 62.53 | 62.53 | 61.93 | 62.14 | 5,404,820 | -0.12(-0.20%) |
Aug 01, 2022 | 61.34 | 62.53 | 61.33 | 62.27 | 6,379,461 | +0.82(+1.33%) |
Jul 29, 2022 | 60.87 | 61.84 | 60.84 | 61.45 | 6,457,471 | -0.15(-0.25%) |
Jul 28, 2022 | 61.00 | 61.79 | 60.60 | 61.60 | 5,448,868 | +0.55(+0.90%) |
Jul 27, 2022 | 60.43 | 61.24 | 59.77 | 61.06 | 8,651,097 | +0.66(+1.10%) |
Jul 26, 2022 | 59.93 | 60.54 | 59.47 | 60.40 | 8,025,543 | +0.17(+0.29%) |
Jul 25, 2022 | 59.55 | 60.57 | 59.40 | 60.22 | 6,618,004 | +0.74(+1.24%) |
Jul 22, 2022 | 59.23 | 59.52 | 59.05 | 59.48 | 4,981,046 | +0.61(+1.04%) |
Jul 21, 2022 | 58.93 | 59.21 | 58.49 | 58.87 | 4,584,004 | -0.10(-0.16%) |
Jul 20, 2022 | 59.30 | 59.48 | 58.55 | 58.97 | 6,623,873 | +0.03(+0.05%) |
Jul 19, 2022 | 58.41 | 59.11 | 58.15 | 58.94 | 9,066,123 | +1.30(+2.26%) |
Jul 18, 2022 | 58.12 | 58.54 | 57.55 | 57.63 | 7,174,788 | -0.65(-1.12%) |
Jul 15, 2022 | 59.14 | 59.14 | 57.94 | 58.28 | 6,576,102 | -0.13(-0.23%) |
Jul 14, 2022 | 58.57 | 58.72 | 57.82 | 58.42 | 7,566,208 | -1.05(-1.76%) |
Jul 13, 2022 | 59.53 | 60.12 | 58.98 | 59.47 | 5,276,062 | -0.57(-0.94%) |
Jul 12, 2022 | 60.18 | 60.93 | 59.76 | 60.03 | 6,170,903 | +0.27(+0.45%) |
Jul 11, 2022 | 60.02 | 60.28 | 59.51 | 59.76 | 5,443,570 | -0.15(-0.26%) |
Jul 08, 2022 | 59.85 | 60.29 | 59.65 | 59.92 | 5,160,290 | +0.07(+0.11%) |
Jul 07, 2022 | 59.80 | 60.10 | 59.28 | 59.85 | 9,840,149 | -0.04(-0.06%) |
Jul 06, 2022 | 60.00 | 60.38 | 59.63 | 59.89 | 8,900,308 | -0.07(-0.11%) |
Jul 05, 2022 | 60.58 | 60.65 | 58.66 | 59.95 | 9,619,751 | -0.83(-1.36%) |