Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.06 | 71.22 | 70.86 | 70.92 | 81,489 | -0.10(-0.14%) |
Jul 28, 2023 | 71.13 | 71.34 | 70.89 | 71.02 | 133,523 | +0.36(+0.50%) |
Jul 27, 2023 | 71.24 | 71.24 | 70.55 | 70.66 | 54,727 | -0.04(-0.05%) |
Jul 26, 2023 | 70.25 | 70.89 | 70.25 | 70.70 | 45,188 | +0.09(+0.13%) |
Jul 25, 2023 | 70.36 | 70.71 | 70.23 | 70.61 | 92,755 | +0.20(+0.28%) |
Jul 24, 2023 | 70.24 | 70.59 | 70.24 | 70.41 | 38,843 | -0.19(-0.27%) |
Jul 21, 2023 | 70.59 | 70.74 | 70.46 | 70.60 | 86,743 | +0.13(+0.18%) |
Jul 20, 2023 | 70.62 | 70.82 | 70.31 | 70.47 | 49,135 | -0.27(-0.39%) |
Jul 19, 2023 | 70.84 | 70.84 | 70.55 | 70.74 | 31,941 | -0.01(-0.02%) |
Jul 18, 2023 | 70.48 | 70.87 | 70.45 | 70.75 | 52,518 | +0.41(+0.59%) |
Jul 17, 2023 | 70.16 | 70.45 | 70.08 | 70.34 | 29,870 | -0.06(-0.08%) |
Jul 14, 2023 | 70.75 | 70.76 | 70.40 | 70.40 | 25,909 | -0.36(-0.50%) |
Jul 13, 2023 | 70.50 | 70.85 | 70.50 | 70.75 | 37,134 | +1.06(+1.52%) |
Jul 12, 2023 | 69.36 | 69.79 | 69.32 | 69.70 | 89,261 | +1.28(+1.87%) |
Jul 11, 2023 | 68.12 | 68.42 | 67.98 | 68.42 | 68,869 | +0.52(+0.77%) |
Jul 10, 2023 | 67.63 | 68.00 | 67.63 | 67.90 | 48,389 | +0.18(+0.26%) |
Jul 07, 2023 | 67.35 | 68.13 | 67.34 | 67.72 | 194,892 | +0.41(+0.60%) |
Jul 06, 2023 | 67.52 | 67.52 | 66.99 | 67.31 | 49,617 | -1.07(-1.56%) |
Jul 05, 2023 | 68.75 | 68.75 | 68.33 | 68.38 | 381,617 | -0.78(-1.12%) |
Jul 03, 2023 | 69.08 | 69.24 | 69.07 | 69.16 | 45,350 | +0.01(+0.02%) |
Jun 30, 2023 | 68.90 | 69.24 | 68.90 | 69.14 | 41,973 | +0.80(+1.17%) |
Jun 29, 2023 | 68.17 | 68.45 | 68.17 | 68.34 | 52,838 | -0.19(-0.27%) |
Jun 28, 2023 | 68.48 | 68.66 | 68.35 | 68.53 | 31,987 | +0.03(+0.04%) |
Jun 27, 2023 | 68.14 | 68.59 | 67.99 | 68.50 | 43,038 | +0.46(+0.67%) |
Jun 26, 2023 | 68.00 | 68.14 | 67.87 | 68.04 | 56,066 | +0.07(+0.10%) |
Jun 23, 2023 | 67.80 | 68.11 | 67.80 | 67.97 | 40,244 | -0.82(-1.19%) |
Jun 22, 2023 | 68.65 | 68.87 | 68.64 | 68.80 | 47,110 | -0.46(-0.67%) |
Jun 21, 2023 | 68.89 | 69.38 | 68.87 | 69.26 | 160,547 | +0.27(+0.39%) |
Jun 20, 2023 | 69.22 | 69.29 | 68.88 | 68.99 | 79,807 | -0.96(-1.37%) |
Jun 16, 2023 | 70.30 | 70.40 | 69.83 | 69.95 | 52,395 | -0.19(-0.27%) |
Jun 15, 2023 | 69.38 | 70.15 | 69.38 | 70.14 | 59,392 | +0.72(+1.04%) |
Jun 14, 2023 | 69.51 | 69.73 | 69.08 | 69.42 | 53,778 | +0.14(+0.20%) |
Jun 13, 2023 | 69.05 | 69.35 | 69.05 | 69.28 | 69,650 | +0.72(+1.05%) |
Jun 12, 2023 | 68.49 | 68.67 | 68.37 | 68.56 | 56,522 | +0.21(+0.30%) |
Jun 09, 2023 | 68.43 | 68.56 | 68.28 | 68.35 | 107,321 | -0.30(-0.43%) |
Jun 08, 2023 | 68.09 | 68.65 | 68.04 | 68.65 | 203,790 | +0.82(+1.21%) |
Jun 07, 2023 | 68.18 | 68.33 | 67.75 | 67.83 | 116,502 | -0.61(-0.90%) |
Jun 06, 2023 | 68.04 | 68.60 | 68.04 | 68.44 | 397,060 | +0.50(+0.74%) |
Jun 05, 2023 | 68.14 | 68.22 | 67.85 | 67.94 | 83,444 | -0.33(-0.48%) |
Jun 02, 2023 | 68.13 | 68.29 | 68.05 | 68.26 | 350,324 | +0.87(+1.29%) |
Jun 01, 2023 | 66.82 | 67.52 | 66.82 | 67.39 | 88,460 | +0.89(+1.33%) |
May 31, 2023 | 66.43 | 66.59 | 66.03 | 66.50 | 104,157 | -0.54(-0.81%) |
May 30, 2023 | 67.47 | 67.47 | 66.93 | 67.05 | 26,162 | -0.76(-1.12%) |
May 26, 2023 | 67.51 | 67.86 | 67.51 | 67.81 | 60,337 | +0.59(+0.88%) |
May 25, 2023 | 67.34 | 67.36 | 66.98 | 67.21 | 38,836 | -0.12(-0.17%) |
May 24, 2023 | 67.65 | 67.78 | 67.29 | 67.33 | 88,957 | -0.87(-1.28%) |
May 23, 2023 | 68.61 | 68.63 | 68.19 | 68.20 | 288,691 | -0.98(-1.42%) |
May 22, 2023 | 69.16 | 69.34 | 69.10 | 69.18 | 171,931 | +0.02(+0.03%) |
May 19, 2023 | 69.10 | 69.24 | 69.05 | 69.16 | 139,702 | +0.32(+0.47%) |
May 18, 2023 | 68.86 | 68.87 | 68.50 | 68.84 | 217,374 | -0.20(-0.30%) |
May 17, 2023 | 68.88 | 69.17 | 68.70 | 69.05 | 284,742 | +0.15(+0.21%) |
May 16, 2023 | 69.24 | 69.27 | 68.90 | 68.90 | 74,503 | -0.61(-0.88%) |
May 15, 2023 | 69.23 | 69.57 | 69.20 | 69.51 | 33,352 | +0.44(+0.64%) |
May 12, 2023 | 69.25 | 69.29 | 68.83 | 69.07 | 51,125 | -0.17(-0.24%) |
May 11, 2023 | 68.98 | 69.26 | 68.76 | 69.23 | 56,963 | -0.16(-0.22%) |
May 10, 2023 | 69.41 | 69.46 | 68.97 | 69.39 | 30,804 | -0.19(-0.28%) |
May 09, 2023 | 69.25 | 69.67 | 69.25 | 69.58 | 24,606 | -0.17(-0.24%) |
May 08, 2023 | 69.80 | 69.88 | 69.66 | 69.75 | 57,624 | +0.02(+0.03%) |
May 05, 2023 | 69.08 | 69.86 | 69.07 | 69.72 | 711,478 | +0.95(+1.38%) |
May 04, 2023 | 68.64 | 69.10 | 68.62 | 68.78 | 32,447 | -0.15(-0.21%) |
May 03, 2023 | 68.95 | 69.46 | 68.92 | 68.92 | 66,628 | +0.24(+0.35%) |
May 02, 2023 | 68.57 | 68.76 | 68.29 | 68.68 | 665,225 | -0.66(-0.95%) |
May 01, 2023 | 69.32 | 69.54 | 69.22 | 69.34 | 86,940 | +0.01(+0.01%) |
Apr 28, 2023 | 68.92 | 69.35 | 68.84 | 69.33 | 75,356 | +0.00(+0.00%) |
Apr 27, 2023 | 68.87 | 69.39 | 68.80 | 69.33 | 23,435 | +0.71(+1.03%) |
Apr 26, 2023 | 69.06 | 69.06 | 68.49 | 68.62 | 40,242 | -0.05(-0.08%) |
Apr 25, 2023 | 69.32 | 69.32 | 68.64 | 68.67 | 98,427 | -0.93(-1.33%) |
Apr 24, 2023 | 69.44 | 69.60 | 69.32 | 69.60 | 48,768 | +0.23(+0.34%) |
Apr 21, 2023 | 69.20 | 69.51 | 68.89 | 69.37 | 201,892 | +0.39(+0.56%) |
Apr 20, 2023 | 68.87 | 69.19 | 68.81 | 68.98 | 68,143 | +0.00(+0.00%) |
Apr 19, 2023 | 68.85 | 69.06 | 68.73 | 68.98 | 253,442 | -0.19(-0.28%) |
Apr 18, 2023 | 69.15 | 69.25 | 69.06 | 69.17 | 37,540 | +0.31(+0.45%) |
Apr 17, 2023 | 68.85 | 68.88 | 68.59 | 68.86 | 27,644 | -0.05(-0.07%) |
Apr 14, 2023 | 69.16 | 69.32 | 68.68 | 68.91 | 35,421 | -0.43(-0.62%) |
Apr 13, 2023 | 68.96 | 69.35 | 68.90 | 69.34 | 97,927 | +0.90(+1.32%) |
Apr 12, 2023 | 68.58 | 68.75 | 68.32 | 68.44 | 59,724 | +0.50(+0.73%) |
Apr 11, 2023 | 67.95 | 68.14 | 67.85 | 67.94 | 57,381 | +0.19(+0.29%) |
Apr 10, 2023 | 67.35 | 67.79 | 67.29 | 67.75 | 26,411 | -0.07(-0.10%) |
Apr 06, 2023 | 67.54 | 68.10 | 67.54 | 67.81 | 65,669 | +0.23(+0.34%) |
Apr 05, 2023 | 67.64 | 67.79 | 67.31 | 67.58 | 443,773 | -0.35(-0.51%) |
Apr 04, 2023 | 67.77 | 68.06 | 67.72 | 67.93 | 33,815 | +0.09(+0.13%) |
Apr 03, 2023 | 67.38 | 67.84 | 67.38 | 67.84 | 142,703 | +0.52(+0.78%) |
Mar 31, 2023 | 67.18 | 67.48 | 67.18 | 67.32 | 46,000 | +0.31(+0.46%) |
Mar 30, 2023 | 66.97 | 67.14 | 66.90 | 67.01 | 28,664 | +0.62(+0.94%) |
Mar 29, 2023 | 66.26 | 66.46 | 66.18 | 66.39 | 30,066 | +0.63(+0.95%) |
Mar 28, 2023 | 65.71 | 65.82 | 65.57 | 65.76 | 20,754 | +0.05(+0.08%) |
Mar 27, 2023 | 65.54 | 65.74 | 65.33 | 65.71 | 12,690 | +0.59(+0.91%) |
Mar 24, 2023 | 64.85 | 65.19 | 64.63 | 65.12 | 19,303 | -0.18(-0.28%) |
Mar 23, 2023 | 65.58 | 66.06 | 64.96 | 65.30 | 47,962 | +0.14(+0.21%) |
Mar 22, 2023 | 65.38 | 66.07 | 65.16 | 65.16 | 25,464 | -0.08(-0.12%) |
Mar 21, 2023 | 65.25 | 65.34 | 65.03 | 65.24 | 58,401 | +0.73(+1.13%) |
Mar 20, 2023 | 64.27 | 64.64 | 64.20 | 64.51 | 39,910 | +0.97(+1.52%) |
Mar 17, 2023 | 63.68 | 63.77 | 63.29 | 63.54 | 43,997 | -0.61(-0.95%) |
Mar 16, 2023 | 63.03 | 64.18 | 63.03 | 64.15 | 58,212 | +0.88(+1.40%) |
Mar 15, 2023 | 62.80 | 63.28 | 62.52 | 63.27 | 41,142 | -1.62(-2.50%) |
Mar 14, 2023 | 64.74 | 64.90 | 64.45 | 64.89 | 66,479 | +0.73(+1.14%) |
Mar 13, 2023 | 63.93 | 64.60 | 63.93 | 64.16 | 75,909 | -0.33(-0.51%) |
Mar 10, 2023 | 65.10 | 65.23 | 64.39 | 64.49 | 108,427 | -0.52(-0.81%) |
Mar 09, 2023 | 65.64 | 65.72 | 64.85 | 65.02 | 40,063 | -0.38(-0.58%) |
Mar 08, 2023 | 65.21 | 65.53 | 65.20 | 65.40 | 44,145 | +0.25(+0.39%) |
Mar 07, 2023 | 66.03 | 66.10 | 64.99 | 65.14 | 96,525 | -0.96(-1.45%) |
Mar 06, 2023 | 66.11 | 66.40 | 66.08 | 66.11 | 46,154 | -0.20(-0.31%) |
Mar 03, 2023 | 65.79 | 66.40 | 65.74 | 66.31 | 41,958 | +0.84(+1.29%) |
Mar 02, 2023 | 64.97 | 65.56 | 64.97 | 65.46 | 31,572 | +0.13(+0.19%) |
Mar 01, 2023 | 65.43 | 65.60 | 65.13 | 65.34 | 115,833 | +0.41(+0.63%) |
Feb 28, 2023 | 65.29 | 65.38 | 64.93 | 64.93 | 38,648 | -0.65(-0.99%) |
Feb 27, 2023 | 65.39 | 65.71 | 65.36 | 65.58 | 27,911 | +0.75(+1.15%) |
Feb 24, 2023 | 64.78 | 64.88 | 64.60 | 64.83 | 63,126 | -1.03(-1.56%) |
Feb 23, 2023 | 65.80 | 65.94 | 65.37 | 65.86 | 35,678 | +0.24(+0.37%) |
Feb 22, 2023 | 66.08 | 66.13 | 65.57 | 65.62 | 48,071 | -0.25(-0.38%) |
Feb 21, 2023 | 66.22 | 66.31 | 65.87 | 65.87 | 32,848 | -0.71(-1.06%) |
Feb 17, 2023 | 66.13 | 66.67 | 66.05 | 66.58 | 93,120 | +0.25(+0.38%) |
Feb 16, 2023 | 66.06 | 66.67 | 66.06 | 66.33 | 34,095 | -0.19(-0.29%) |
Feb 15, 2023 | 66.16 | 66.58 | 66.16 | 66.52 | 105,783 | -0.36(-0.54%) |
Feb 14, 2023 | 66.57 | 67.21 | 66.44 | 66.88 | 61,336 | +0.11(+0.16%) |
Feb 13, 2023 | 66.28 | 66.81 | 66.28 | 66.78 | 70,436 | +0.60(+0.91%) |
Feb 10, 2023 | 66.23 | 66.23 | 65.88 | 66.17 | 40,334 | -0.25(-0.38%) |
Feb 09, 2023 | 67.21 | 67.42 | 66.38 | 66.43 | 63,169 | -0.05(-0.08%) |
Feb 08, 2023 | 66.74 | 66.82 | 66.42 | 66.48 | 54,909 | -0.49(-0.73%) |
Feb 07, 2023 | 66.08 | 67.01 | 66.01 | 66.97 | 293,199 | +0.62(+0.94%) |
Feb 06, 2023 | 66.28 | 66.42 | 66.04 | 66.35 | 27,614 | -0.56(-0.84%) |
Feb 03, 2023 | 66.89 | 67.28 | 66.74 | 66.91 | 35,511 | -0.66(-0.98%) |
Feb 02, 2023 | 67.71 | 67.71 | 67.21 | 67.57 | 81,720 | -0.05(-0.07%) |
Feb 01, 2023 | 67.03 | 67.90 | 66.48 | 67.62 | 220,595 | +0.52(+0.78%) |
Jan 31, 2023 | 66.53 | 67.14 | 66.53 | 67.10 | 56,948 | +0.33(+0.49%) |
Jan 30, 2023 | 66.93 | 67.14 | 66.71 | 66.77 | 34,857 | -0.24(-0.36%) |
Jan 27, 2023 | 66.89 | 67.17 | 66.78 | 67.01 | 34,748 | -0.17(-0.25%) |
Jan 26, 2023 | 67.26 | 67.26 | 66.77 | 67.17 | 25,784 | -0.05(-0.07%) |
Jan 25, 2023 | 66.59 | 67.32 | 66.53 | 67.22 | 37,681 | +0.40(+0.60%) |
Jan 24, 2023 | 66.55 | 66.95 | 66.40 | 66.82 | 26,837 | -0.02(-0.03%) |
Jan 23, 2023 | 66.41 | 66.92 | 66.41 | 66.84 | 40,173 | +0.17(+0.25%) |
Jan 20, 2023 | 66.09 | 66.75 | 66.02 | 66.68 | 288,090 | +0.48(+0.72%) |
Jan 19, 2023 | 66.12 | 66.41 | 65.92 | 66.20 | 44,469 | -0.10(-0.15%) |
Jan 18, 2023 | 67.24 | 67.24 | 66.29 | 66.30 | 52,673 | -0.18(-0.27%) |
Jan 17, 2023 | 66.55 | 66.89 | 66.37 | 66.48 | 39,546 | +0.16(+0.23%) |
Jan 13, 2023 | 65.69 | 66.33 | 65.69 | 66.33 | 43,660 | +0.44(+0.66%) |
Jan 12, 2023 | 65.39 | 66.06 | 64.99 | 65.89 | 140,452 | +0.87(+1.34%) |
Jan 11, 2023 | 64.88 | 65.03 | 64.73 | 65.02 | 55,432 | +0.34(+0.53%) |
Jan 10, 2023 | 64.45 | 64.68 | 64.34 | 64.68 | 65,096 | +0.12(+0.18%) |
Jan 09, 2023 | 64.79 | 65.15 | 64.56 | 64.56 | 348,653 | +0.25(+0.39%) |
Jan 06, 2023 | 63.14 | 64.44 | 62.80 | 64.31 | 133,255 | +1.45(+2.30%) |
Jan 05, 2023 | 62.87 | 63.05 | 62.75 | 62.86 | 119,679 | -0.66(-1.04%) |
Jan 04, 2023 | 63.61 | 63.69 | 63.22 | 63.52 | 87,255 | +0.84(+1.33%) |
Jan 03, 2023 | 62.90 | 63.10 | 62.47 | 62.69 | 402,365 | +0.44(+0.70%) |
Dec 30, 2022 | 62.56 | 62.79 | 62.17 | 62.25 | 70,203 | -0.65(-1.03%) |
Dec 29, 2022 | 62.63 | 63.06 | 62.62 | 62.90 | 162,038 | +0.92(+1.49%) |
Dec 28, 2022 | 62.67 | 62.77 | 61.88 | 61.98 | 79,488 | -0.47(-0.75%) |
Dec 27, 2022 | 62.53 | 62.75 | 62.40 | 62.44 | 196,119 | -0.07(-0.11%) |
Dec 23, 2022 | 62.23 | 62.55 | 62.03 | 62.51 | 155,815 | +0.29(+0.47%) |
Dec 22, 2022 | 62.43 | 62.43 | 61.71 | 62.22 | 84,953 | -0.48(-0.76%) |
Dec 21, 2022 | 62.40 | 62.85 | 62.38 | 62.70 | 51,955 | +0.63(+1.02%) |
Dec 20, 2022 | 61.96 | 62.34 | 61.96 | 62.07 | 401,051 | +0.27(+0.44%) |
Dec 19, 2022 | 62.07 | 62.16 | 61.62 | 61.79 | 89,226 | -0.24(-0.38%) |
Dec 16, 2022 | 61.87 | 62.13 | 61.76 | 62.03 | 167,553 | -0.35(-0.56%) |
Dec 15, 2022 | 63.13 | 63.13 | 62.20 | 62.38 | 81,005 | -1.50(-2.35%) |
Dec 14, 2022 | 64.04 | 64.46 | 63.59 | 63.88 | 70,424 | -0.05(-0.08%) |
Dec 13, 2022 | 64.72 | 64.72 | 63.70 | 63.93 | 61,759 | +0.88(+1.40%) |
Dec 12, 2022 | 63.02 | 63.06 | 62.74 | 63.05 | 66,975 | +0.00(+0.00%) |
Dec 09, 2022 | 63.08 | 63.43 | 62.99 | 63.05 | 195,615 | +0.16(+0.26%) |
Dec 08, 2022 | 62.55 | 62.97 | 62.43 | 62.89 | 109,788 | +0.27(+0.43%) |
Dec 07, 2022 | 62.67 | 62.87 | 62.42 | 62.62 | 149,434 | +0.00(+0.00%) |
Dec 06, 2022 | 62.85 | 62.92 | 62.30 | 62.62 | 170,786 | -0.14(-0.23%) |
Dec 05, 2022 | 63.27 | 63.45 | 62.64 | 62.76 | 535,540 | -0.81(-1.27%) |
Dec 02, 2022 | 63.03 | 63.79 | 63.03 | 63.57 | 110,402 | -0.05(-0.08%) |
Dec 01, 2022 | 63.66 | 63.77 | 63.34 | 63.62 | 321,175 | +0.50(+0.79%) |
Nov 30, 2022 | 62.50 | 63.25 | 61.97 | 63.12 | 60,861 | +1.08(+1.74%) |
Nov 29, 2022 | 62.07 | 62.36 | 61.94 | 62.04 | 64,505 | -0.01(-0.02%) |
Nov 28, 2022 | 62.42 | 62.68 | 61.96 | 62.05 | 63,986 | -0.62(-0.98%) |
Nov 25, 2022 | 62.44 | 62.82 | 62.44 | 62.67 | 29,550 | +0.34(+0.54%) |
Nov 23, 2022 | 61.88 | 62.42 | 61.85 | 62.33 | 98,433 | +0.63(+1.03%) |
Nov 22, 2022 | 61.25 | 61.73 | 61.25 | 61.69 | 62,344 | +0.76(+1.25%) |
Nov 21, 2022 | 60.95 | 60.97 | 60.70 | 60.94 | 577,080 | -0.36(-0.58%) |
Nov 18, 2022 | 61.40 | 61.49 | 61.19 | 61.29 | 337,529 | +0.20(+0.33%) |
Nov 17, 2022 | 60.48 | 61.21 | 60.48 | 61.09 | 232,849 | -0.21(-0.35%) |
Nov 16, 2022 | 61.49 | 61.54 | 61.08 | 61.30 | 193,421 | -0.09(-0.14%) |
Nov 15, 2022 | 61.96 | 61.96 | 60.93 | 61.39 | 201,110 | +0.17(+0.28%) |
Nov 14, 2022 | 61.36 | 61.69 | 61.13 | 61.21 | 367,619 | -0.42(-0.69%) |
Nov 11, 2022 | 60.80 | 61.79 | 60.80 | 61.64 | 126,569 | +0.92(+1.52%) |
Nov 10, 2022 | 59.86 | 60.71 | 59.64 | 60.71 | 225,329 | +3.20(+5.57%) |
Nov 09, 2022 | 57.87 | 58.21 | 57.51 | 57.51 | 302,611 | -0.67(-1.16%) |
Nov 08, 2022 | 57.90 | 58.46 | 57.73 | 58.19 | 276,773 | +0.70(+1.21%) |
Nov 07, 2022 | 57.44 | 57.65 | 57.25 | 57.49 | 40,503 | +0.19(+0.33%) |
Nov 04, 2022 | 56.54 | 57.32 | 56.54 | 57.30 | 121,406 | +2.13(+3.87%) |
Nov 03, 2022 | 54.99 | 55.43 | 54.99 | 55.17 | 48,471 | -0.64(-1.15%) |
Nov 02, 2022 | 56.56 | 55.72 | 55.81 | 146,726 | -0.67(-1.18%) | |
Nov 01, 2022 | 57.08 | 57.08 | 56.26 | 56.48 | 227,601 | +0.36(+0.64%) |
Oct 31, 2022 | 56.13 | 56.31 | 56.02 | 56.12 | 86,360 | -0.56(-0.98%) |
Oct 28, 2022 | 56.12 | 56.68 | 56.12 | 56.68 | 56,311 | +0.45(+0.80%) |
Oct 27, 2022 | 56.52 | 56.86 | 56.16 | 56.22 | 32,863 | -0.50(-0.88%) |
Oct 26, 2022 | 56.50 | 57.16 | 56.47 | 56.72 | 43,777 | +0.46(+0.82%) |
Oct 25, 2022 | 55.51 | 56.35 | 55.51 | 56.26 | 70,348 | +1.21(+2.20%) |
Oct 24, 2022 | 54.92 | 55.33 | 54.76 | 55.05 | 76,142 | -0.01(-0.02%) |
Oct 21, 2022 | 53.70 | 55.15 | 53.70 | 55.06 | 58,880 | +0.86(+1.58%) |
Oct 20, 2022 | 54.37 | 54.90 | 54.00 | 54.21 | 164,810 | -0.14(-0.27%) |
Oct 19, 2022 | 54.51 | 54.61 | 54.02 | 54.35 | 26,780 | -0.59(-1.08%) |
Oct 18, 2022 | 55.38 | 55.40 | 54.67 | 54.94 | 61,038 | +0.30(+0.55%) |
Oct 17, 2022 | 54.56 | 54.87 | 54.48 | 54.64 | 72,491 | +1.25(+2.34%) |
Oct 14, 2022 | 54.41 | 54.72 | 53.38 | 53.39 | 81,816 | -0.82(-1.52%) |
Oct 13, 2022 | 52.30 | 54.36 | 52.17 | 54.22 | 143,293 | +0.86(+1.60%) |
Oct 12, 2022 | 53.37 | 53.64 | 53.32 | 53.36 | 73,413 | -0.19(-0.36%) |
Oct 11, 2022 | 53.74 | 54.30 | 53.38 | 53.55 | 88,059 | -0.46(-0.85%) |
Oct 10, 2022 | 54.20 | 54.30 | 53.68 | 54.01 | 36,620 | -0.26(-0.48%) |
Oct 07, 2022 | 54.85 | 54.90 | 54.03 | 54.27 | 85,822 | -0.84(-1.52%) |
Oct 06, 2022 | 55.54 | 55.73 | 55.07 | 55.11 | 238,684 | -0.99(-1.76%) |
Oct 05, 2022 | 55.91 | 56.37 | 55.43 | 56.10 | 119,282 | -0.58(-1.02%) |
Oct 04, 2022 | 56.05 | 56.80 | 56.05 | 56.68 | 296,021 | +2.01(+3.68%) |
Oct 03, 2022 | 54.02 | 54.83 | 54.02 | 54.67 | 184,364 | +1.04(+1.94%) |
Sep 30, 2022 | 53.70 | 54.29 | 53.61 | 53.63 | 100,810 | -0.29(-0.53%) |
Sep 29, 2022 | 53.67 | 53.97 | 53.20 | 53.92 | 466,531 | -0.58(-1.06%) |
Sep 28, 2022 | 53.21 | 54.57 | 53.12 | 54.49 | 250,844 | +1.29(+2.42%) |
Sep 27, 2022 | 53.79 | 53.91 | 52.96 | 53.21 | 100,587 | -0.29(-0.54%) |
Sep 26, 2022 | 53.77 | 54.06 | 53.24 | 53.49 | 88,704 | -0.73(-1.35%) |
Sep 23, 2022 | 54.74 | 54.74 | 53.92 | 54.23 | 76,092 | -1.66(-2.98%) |
Sep 22, 2022 | 56.18 | 56.18 | 55.57 | 55.89 | 74,716 | -0.09(-0.15%) |
Sep 21, 2022 | 56.63 | 56.90 | 55.97 | 55.97 | 47,382 | -0.67(-1.19%) |
Sep 20, 2022 | 56.83 | 56.93 | 56.36 | 56.65 | 126,944 | -1.00(-1.73%) |
Sep 19, 2022 | 56.96 | 57.65 | 56.96 | 57.65 | 50,303 | +0.17(+0.30%) |
Sep 16, 2022 | 57.26 | 57.59 | 57.10 | 57.47 | 113,260 | -0.31(-0.53%) |
Sep 15, 2022 | 57.88 | 58.23 | 57.64 | 57.78 | 45,730 | -0.47(-0.81%) |
Sep 14, 2022 | 58.22 | 58.45 | 57.90 | 58.25 | 116,341 | +0.17(+0.30%) |
Sep 13, 2022 | 58.98 | 59.17 | 58.00 | 58.08 | 132,572 | -1.85(-3.08%) |
Sep 12, 2022 | 60.31 | 60.31 | 59.90 | 59.93 | 202,406 | +0.66(+1.12%) |
Sep 09, 2022 | 58.92 | 59.31 | 58.88 | 59.26 | 137,357 | +1.39(+2.41%) |
Sep 08, 2022 | 57.21 | 57.89 | 57.21 | 57.87 | 519,453 | +0.09(+0.15%) |
Sep 07, 2022 | 56.99 | 57.81 | 56.99 | 57.78 | 319,906 | +0.51(+0.89%) |
Sep 06, 2022 | 57.69 | 57.69 | 57.20 | 57.27 | 544,265 | -0.12(-0.20%) |
Sep 02, 2022 | 58.33 | 58.67 | 57.31 | 57.39 | 535,063 | -0.53(-0.91%) |
Sep 01, 2022 | 57.93 | 58.03 | 57.46 | 57.92 | 247,583 | -0.78(-1.33%) |
Aug 31, 2022 | 59.19 | 59.33 | 58.69 | 58.70 | 96,721 | -0.46(-0.78%) |
Aug 30, 2022 | 59.85 | 59.85 | 59.08 | 59.16 | 70,387 | -0.47(-0.79%) |
Aug 29, 2022 | 59.45 | 59.85 | 59.45 | 59.63 | 38,029 | -0.10(-0.17%) |
Aug 26, 2022 | 61.13 | 61.13 | 59.68 | 59.73 | 50,695 | -1.45(-2.36%) |
Aug 25, 2022 | 60.75 | 61.28 | 60.75 | 61.18 | 20,535 | +0.52(+0.86%) |
Aug 24, 2022 | 60.33 | 60.82 | 60.33 | 60.66 | 23,813 | +0.04(+0.06%) |
Aug 23, 2022 | 60.34 | 60.89 | 60.34 | 60.62 | 131,500 | +0.04(+0.07%) |
Aug 22, 2022 | 60.87 | 60.87 | 60.46 | 60.58 | 40,755 | -0.89(-1.44%) |
Aug 19, 2022 | 61.77 | 61.82 | 61.28 | 61.46 | 234,276 | -0.76(-1.23%) |
Aug 18, 2022 | 62.47 | 62.47 | 62.04 | 62.23 | 427,138 | -0.31(-0.50%) |
Aug 17, 2022 | 62.30 | 62.75 | 62.12 | 62.54 | 640,511 | -0.34(-0.54%) |
Aug 16, 2022 | 62.40 | 62.91 | 62.40 | 62.88 | 202,382 | +0.04(+0.06%) |
Aug 15, 2022 | 62.61 | 62.87 | 62.59 | 62.84 | 75,381 | -0.24(-0.38%) |
Aug 12, 2022 | 62.73 | 63.12 | 62.59 | 63.08 | 61,490 | +0.33(+0.52%) |
Aug 11, 2022 | 63.01 | 63.22 | 62.67 | 62.75 | 51,746 | -0.09(-0.14%) |
Aug 10, 2022 | 62.76 | 63.08 | 62.66 | 62.84 | 72,082 | +1.37(+2.22%) |
Aug 09, 2022 | 61.86 | 61.95 | 61.45 | 61.47 | 36,357 | -0.34(-0.54%) |
Aug 08, 2022 | 62.12 | 62.32 | 61.73 | 61.81 | 23,923 | +0.12(+0.20%) |
Aug 05, 2022 | 61.49 | 61.74 | 61.41 | 61.68 | 25,999 | -0.47(-0.76%) |
Aug 04, 2022 | 62.00 | 62.30 | 61.92 | 62.16 | 114,194 | +0.38(+0.62%) |
Aug 03, 2022 | 61.95 | 62.05 | 61.60 | 61.77 | 619,675 | -0.13(-0.22%) |
Aug 02, 2022 | 62.35 | 62.52 | 61.85 | 61.91 | 38,343 | -0.91(-1.45%) |