Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.25 | 55.38 | 54.74 | 55.10 | 12,477,154 | +0.17(+0.30%) |
Sep 28, 2023 | 55.34 | 55.43 | 54.82 | 54.93 | 12,678,966 | -0.14(-0.25%) |
Sep 27, 2023 | 55.53 | 55.64 | 54.80 | 55.07 | 13,985,964 | -0.57(-1.03%) |
Sep 26, 2023 | 55.84 | 56.00 | 55.51 | 55.64 | 11,372,420 | -0.46(-0.82%) |
Sep 25, 2023 | 56.49 | 56.09 | 55.85 | 56.10 | 12,555,827 | -0.59(-1.04%) |
Sep 22, 2023 | 56.94 | 57.05 | 56.59 | 56.69 | 14,880,140 | +0.06(+0.10%) |
Sep 21, 2023 | 57.45 | 57.50 | 56.51 | 56.63 | 16,199,876 | -0.89(-1.54%) |
Sep 20, 2023 | 57.38 | 57.90 | 57.16 | 57.52 | 15,004,264 | +0.26(+0.45%) |
Sep 19, 2023 | 57.34 | 57.47 | 57.01 | 57.26 | 12,191,677 | -0.12(-0.21%) |
Sep 18, 2023 | 57.07 | 57.43 | 56.72 | 57.38 | 13,835,357 | +0.35(+0.62%) |
Sep 15, 2023 | 57.49 | 57.71 | 56.84 | 57.03 | 56,620,540 | -0.51(-0.89%) |
Sep 14, 2023 | 57.32 | 57.67 | 57.27 | 57.54 | 12,507,751 | +0.47(+0.83%) |
Sep 13, 2023 | 57.03 | 57.30 | 56.97 | 57.07 | 12,944,021 | +0.14(+0.24%) |
Sep 12, 2023 | 57.60 | 57.61 | 56.82 | 56.93 | 12,945,496 | -0.57(-0.99%) |
Sep 11, 2023 | 57.03 | 57.60 | 56.86 | 57.50 | 15,121,286 | +0.54(+0.94%) |
Sep 08, 2023 | 56.93 | 57.04 | 56.65 | 56.96 | 15,029,353 | +0.00(+0.00%) |
Sep 07, 2023 | 57.56 | 57.77 | 56.93 | 56.96 | 18,047,768 | -0.44(-0.77%) |
Sep 06, 2023 | 57.24 | 57.45 | 57.05 | 57.40 | 14,324,630 | -0.04(-0.07%) |
Sep 05, 2023 | 57.86 | 57.92 | 57.29 | 57.44 | 12,772,934 | -0.48(-0.83%) |
Sep 01, 2023 | 58.59 | 58.72 | 57.73 | 57.92 | 11,533,625 | -0.51(-0.87%) |
Aug 31, 2023 | 58.88 | 59.05 | 58.40 | 58.42 | 15,019,186 | -0.62(-1.06%) |
Aug 30, 2023 | 59.21 | 59.31 | 58.88 | 59.05 | 9,674,708 | -0.03(-0.05%) |
Aug 29, 2023 | 59.14 | 59.20 | 58.74 | 59.08 | 8,383,849 | -0.06(-0.10%) |
Aug 28, 2023 | 59.13 | 59.30 | 58.95 | 59.14 | 6,404,580 | +0.17(+0.28%) |
Aug 25, 2023 | 58.99 | 59.15 | 58.60 | 58.97 | 7,813,010 | +0.27(+0.47%) |
Aug 24, 2023 | 58.85 | 59.45 | 58.68 | 58.70 | 9,170,548 | -0.16(-0.27%) |
Aug 23, 2023 | 58.78 | 59.01 | 58.75 | 58.85 | 7,934,133 | +0.21(+0.35%) |
Aug 22, 2023 | 58.92 | 59.15 | 58.56 | 58.65 | 9,638,814 | -0.36(-0.61%) |
Aug 21, 2023 | 59.43 | 59.50 | 58.90 | 59.01 | 8,852,825 | -0.51(-0.85%) |
Aug 18, 2023 | 59.12 | 59.65 | 58.95 | 59.52 | 11,350,849 | +0.33(+0.56%) |
Aug 17, 2023 | 59.16 | 59.58 | 59.03 | 59.18 | 13,183,276 | +0.13(+0.22%) |
Aug 16, 2023 | 59.12 | 59.39 | 58.98 | 59.06 | 8,573,581 | +0.01(+0.02%) |
Aug 15, 2023 | 59.26 | 59.47 | 58.95 | 59.05 | 7,360,152 | -0.40(-0.67%) |
Aug 14, 2023 | 59.88 | 60.03 | 59.32 | 59.45 | 7,352,450 | -0.28(-0.47%) |
Aug 11, 2023 | 59.41 | 59.76 | 59.26 | 59.73 | 8,688,287 | +0.24(+0.41%) |
Aug 10, 2023 | 59.91 | 60.28 | 59.36 | 59.49 | 8,057,772 | -0.14(-0.23%) |
Aug 09, 2023 | 59.48 | 60.18 | 59.32 | 59.62 | 8,094,034 | +0.14(+0.23%) |
Aug 08, 2023 | 59.75 | 59.91 | 59.19 | 59.49 | 8,147,901 | -0.26(-0.44%) |
Aug 07, 2023 | 59.36 | 59.89 | 59.31 | 59.75 | 7,150,532 | +0.47(+0.79%) |
Aug 04, 2023 | 60.23 | 60.43 | 59.19 | 59.28 | 9,584,727 | -0.91(-1.51%) |
Aug 03, 2023 | 60.41 | 60.66 | 60.08 | 60.19 | 8,232,431 | -0.31(-0.52%) |
Aug 02, 2023 | 60.11 | 61.11 | 60.11 | 60.50 | 11,326,083 | +0.19(+0.31%) |
Aug 01, 2023 | 60.63 | 60.89 | 60.17 | 60.32 | 9,505,818 | -0.16(-0.26%) |
Jul 31, 2023 | 60.98 | 60.98 | 60.28 | 60.47 | 15,956,989 | -0.54(-0.88%) |
Jul 28, 2023 | 61.11 | 61.29 | 60.76 | 61.01 | 9,957,458 | +0.04(+0.06%) |
Jul 27, 2023 | 61.57 | 61.78 | 60.91 | 60.97 | 11,794,024 | -0.60(-0.97%) |
Jul 26, 2023 | 60.41 | 61.68 | 59.95 | 61.57 | 17,555,576 | +0.78(+1.29%) |
Jul 25, 2023 | 60.83 | 60.92 | 60.59 | 60.79 | 13,753,886 | -0.21(-0.34%) |
Jul 24, 2023 | 60.95 | 61.33 | 60.93 | 60.99 | 10,497,547 | +0.02(+0.03%) |
Jul 21, 2023 | 60.99 | 61.21 | 60.78 | 60.97 | 13,123,817 | +0.05(+0.08%) |
Jul 20, 2023 | 60.23 | 60.94 | 60.22 | 60.92 | 11,841,143 | +0.73(+1.22%) |
Jul 19, 2023 | 59.34 | 60.34 | 59.25 | 60.19 | 13,246,535 | +1.04(+1.77%) |
Jul 18, 2023 | 59.53 | 59.81 | 58.99 | 59.15 | 11,420,893 | -0.23(-0.39%) |
Jul 17, 2023 | 59.33 | 59.66 | 59.07 | 59.38 | 10,256,450 | -0.09(-0.15%) |
Jul 14, 2023 | 58.73 | 59.60 | 58.68 | 59.47 | 11,914,469 | +0.54(+0.91%) |
Jul 13, 2023 | 58.71 | 59.04 | 58.57 | 58.93 | 11,538,312 | +0.50(+0.85%) |
Jul 12, 2023 | 58.34 | 58.64 | 58.05 | 58.43 | 14,583,165 | +0.31(+0.54%) |
Jul 11, 2023 | 58.06 | 58.16 | 57.46 | 58.12 | 16,353,457 | +0.20(+0.35%) |
Jul 10, 2023 | 58.56 | 58.74 | 57.75 | 57.92 | 15,849,188 | -0.44(-0.75%) |
Jul 07, 2023 | 58.89 | 59.07 | 58.33 | 58.35 | 14,925,094 | -0.78(-1.32%) |
Jul 06, 2023 | 59.30 | 59.58 | 59.08 | 59.14 | 12,907,817 | -0.46(-0.77%) |
Jul 05, 2023 | 58.86 | 59.66 | 58.75 | 59.59 | 15,071,982 | +0.44(+0.74%) |
Jul 03, 2023 | 58.78 | 59.20 | 58.62 | 59.16 | 9,928,435 | +0.35(+0.60%) |
Jun 30, 2023 | 58.59 | 58.93 | 58.46 | 58.80 | 20,231,584 | +0.20(+0.33%) |
Jun 29, 2023 | 58.80 | 58.93 | 58.36 | 58.61 | 17,552,282 | -0.49(-0.83%) |
Jun 28, 2023 | 59.45 | 59.60 | 58.98 | 59.10 | 11,441,439 | -0.56(-0.93%) |
Jun 27, 2023 | 59.78 | 59.92 | 59.55 | 59.65 | 9,283,904 | -0.13(-0.21%) |
Jun 26, 2023 | 59.77 | 59.85 | 58.97 | 59.78 | 13,165,377 | +0.02(+0.03%) |
Jun 23, 2023 | 60.48 | 60.51 | 59.74 | 59.76 | 25,986,860 | -0.63(-1.05%) |
Jun 22, 2023 | 60.36 | 60.64 | 60.14 | 60.40 | 15,559,793 | +0.41(+0.68%) |
Jun 21, 2023 | 59.87 | 60.27 | 59.55 | 59.99 | 14,283,840 | +0.17(+0.28%) |
Jun 20, 2023 | 60.14 | 60.50 | 59.80 | 59.82 | 14,309,299 | -0.40(-0.66%) |
Jun 16, 2023 | 60.15 | 60.71 | 60.03 | 60.22 | 27,381,996 | +0.43(+0.72%) |
Jun 15, 2023 | 59.18 | 59.86 | 58.92 | 59.79 | 15,638,536 | +0.81(+1.37%) |
Jun 14, 2023 | 58.85 | 59.19 | 58.73 | 58.98 | 14,553,000 | +0.40(+0.68%) |
Jun 13, 2023 | 58.35 | 58.80 | 58.18 | 58.58 | 13,822,997 | +0.23(+0.40%) |
Jun 12, 2023 | 58.72 | 58.77 | 58.17 | 58.35 | 14,665,562 | -0.25(-0.43%) |
Jun 09, 2023 | 58.41 | 58.79 | 58.31 | 58.60 | 12,983,772 | +0.10(+0.17%) |
Jun 08, 2023 | 58.27 | 58.54 | 58.13 | 58.50 | 16,084,290 | +0.15(+0.25%) |
Jun 07, 2023 | 58.16 | 58.49 | 57.97 | 58.36 | 17,351,316 | -0.09(-0.15%) |
Jun 06, 2023 | 59.07 | 59.11 | 58.27 | 58.45 | 11,279,647 | -0.43(-0.72%) |
Jun 05, 2023 | 59.12 | 59.54 | 58.68 | 58.87 | 14,352,985 | -0.40(-0.67%) |
Jun 02, 2023 | 58.41 | 59.43 | 58.22 | 59.27 | 15,746,453 | +1.12(+1.93%) |
Jun 01, 2023 | 58.09 | 58.31 | 57.92 | 58.15 | 13,825,340 | +0.33(+0.57%) |
May 31, 2023 | 58.07 | 58.42 | 57.53 | 57.82 | 61,325,204 | -0.12(-0.20%) |
May 30, 2023 | 58.23 | 58.34 | 57.68 | 57.93 | 16,132,072 | -0.47(-0.80%) |
May 26, 2023 | 58.58 | 58.77 | 58.25 | 58.40 | 12,971,090 | -0.15(-0.25%) |
May 25, 2023 | 58.60 | 58.85 | 58.29 | 58.54 | 14,931,816 | -0.46(-0.77%) |
May 24, 2023 | 59.48 | 59.53 | 58.84 | 59.00 | 11,442,941 | -0.50(-0.85%) |
May 23, 2023 | 59.61 | 59.76 | 59.28 | 59.50 | 14,376,371 | -0.11(-0.18%) |
May 22, 2023 | 60.84 | 60.92 | 59.54 | 59.61 | 15,530,519 | -1.28(-2.10%) |
May 19, 2023 | 61.09 | 61.15 | 60.67 | 60.89 | 14,706,602 | +0.03(+0.05%) |
May 18, 2023 | 61.06 | 61.09 | 60.64 | 60.86 | 14,040,852 | -0.34(-0.55%) |
May 17, 2023 | 61.44 | 61.46 | 60.79 | 61.20 | 11,950,948 | -0.07(-0.11%) |
May 16, 2023 | 61.93 | 61.92 | 61.21 | 61.27 | 9,421,079 | -0.70(-1.13%) |
May 15, 2023 | 62.24 | 62.26 | 61.74 | 61.96 | 8,409,411 | -0.16(-0.27%) |
May 12, 2023 | 61.89 | 62.21 | 61.73 | 62.13 | 9,019,454 | +0.24(+0.39%) |
May 11, 2023 | 61.62 | 61.95 | 61.06 | 61.89 | 9,886,479 | +0.35(+0.57%) |
May 10, 2023 | 61.36 | 61.67 | 61.04 | 61.54 | 10,457,065 | +0.11(+0.17%) |
May 09, 2023 | 61.67 | 61.78 | 61.32 | 61.43 | 9,356,724 | -0.51(-0.83%) |
May 08, 2023 | 61.84 | 62.08 | 61.64 | 61.94 | 7,471,493 | -0.10(-0.16%) |
May 05, 2023 | 61.67 | 62.22 | 61.66 | 62.04 | 9,327,236 | +0.29(+0.47%) |
May 04, 2023 | 61.77 | 61.95 | 61.55 | 61.75 | 12,318,512 | +0.07(+0.11%) |
May 03, 2023 | 62.04 | 62.20 | 61.62 | 61.68 | 11,437,631 | -0.35(-0.56%) |
May 02, 2023 | 62.16 | 62.16 | 61.31 | 62.03 | 11,296,242 | -0.28(-0.45%) |
May 01, 2023 | 62.17 | 62.69 | 62.08 | 62.31 | 9,380,403 | +0.15(+0.23%) |
Apr 28, 2023 | 61.64 | 62.18 | 61.52 | 62.17 | 14,149,919 | +0.46(+0.74%) |
Apr 27, 2023 | 61.57 | 61.79 | 61.16 | 61.71 | 14,235,455 | +0.13(+0.20%) |
Apr 26, 2023 | 61.60 | 61.80 | 61.43 | 61.59 | 13,879,133 | -0.29(-0.47%) |
Apr 25, 2023 | 62.19 | 62.19 | 61.67 | 61.88 | 13,225,842 | -0.10(-0.16%) |
Apr 24, 2023 | 62.75 | 62.98 | 61.66 | 61.97 | 16,023,519 | -0.10(-0.16%) |
Apr 21, 2023 | 62.02 | 62.28 | 61.83 | 62.07 | 13,343,408 | +0.09(+0.14%) |
Apr 20, 2023 | 61.66 | 62.02 | 61.48 | 61.98 | 11,047,595 | +0.27(+0.44%) |
Apr 19, 2023 | 61.76 | 61.86 | 61.47 | 61.71 | 10,080,672 | +0.12(+0.19%) |
Apr 18, 2023 | 61.55 | 61.63 | 61.24 | 61.60 | 9,323,440 | +0.10(+0.16%) |
Apr 17, 2023 | 61.36 | 61.57 | 61.19 | 61.50 | 9,753,424 | +0.40(+0.65%) |
Apr 14, 2023 | 61.10 | 61.20 | 60.84 | 61.10 | 9,231,259 | -0.10(-0.16%) |
Apr 13, 2023 | 60.82 | 61.21 | 60.55 | 61.20 | 10,185,793 | +0.45(+0.73%) |
Apr 12, 2023 | 60.55 | 61.08 | 60.38 | 60.75 | 9,899,388 | +0.11(+0.18%) |
Apr 11, 2023 | 60.71 | 60.77 | 60.47 | 60.65 | 10,228,431 | -0.11(-0.18%) |
Apr 10, 2023 | 60.56 | 60.75 | 60.10 | 60.75 | 8,206,099 | -0.15(-0.24%) |
Apr 06, 2023 | 60.92 | 61.09 | 60.45 | 60.90 | 9,951,747 | +0.04(+0.06%) |
Apr 05, 2023 | 60.60 | 61.07 | 60.57 | 60.86 | 13,197,154 | +0.57(+0.95%) |
Apr 04, 2023 | 60.46 | 60.80 | 60.16 | 60.29 | 11,797,519 | -0.18(-0.30%) |
Apr 03, 2023 | 60.37 | 60.59 | 59.95 | 60.47 | 12,692,690 | +0.36(+0.60%) |
Mar 31, 2023 | 60.14 | 60.33 | 59.96 | 60.11 | 14,901,354 | +0.17(+0.29%) |
Mar 30, 2023 | 59.97 | 60.17 | 59.75 | 59.94 | 10,184,721 | -0.01(-0.02%) |
Mar 29, 2023 | 59.81 | 60.04 | 59.69 | 59.95 | 9,741,936 | +0.43(+0.72%) |
Mar 28, 2023 | 59.49 | 59.83 | 59.38 | 59.52 | 11,273,601 | +0.07(+0.11%) |
Mar 27, 2023 | 59.25 | 59.58 | 59.07 | 59.45 | 13,206,208 | +0.44(+0.74%) |
Mar 24, 2023 | 58.39 | 59.13 | 58.06 | 59.02 | 13,391,403 | +0.95(+1.64%) |
Mar 23, 2023 | 58.23 | 58.52 | 57.87 | 58.07 | 15,968,863 | -0.13(-0.22%) |
Mar 22, 2023 | 58.53 | 58.99 | 58.18 | 58.19 | 10,828,437 | -0.26(-0.45%) |
Mar 21, 2023 | 58.70 | 58.87 | 58.03 | 58.46 | 14,153,547 | -0.27(-0.46%) |
Mar 20, 2023 | 58.30 | 58.73 | 58.12 | 58.73 | 13,314,983 | +0.56(+0.97%) |
Mar 17, 2023 | 58.45 | 58.49 | 57.79 | 58.17 | 28,344,318 | -0.27(-0.46%) |
Mar 16, 2023 | 58.23 | 58.47 | 57.86 | 58.44 | 16,157,929 | +0.32(+0.55%) |
Mar 15, 2023 | 57.16 | 58.16 | 56.97 | 58.12 | 21,927,894 | +0.38(+0.67%) |
Mar 14, 2023 | 57.70 | 58.14 | 57.08 | 57.73 | 20,265,972 | +0.21(+0.37%) |
Mar 13, 2023 | 57.02 | 58.54 | 56.98 | 57.52 | 24,667,340 | +0.58(+1.01%) |
Mar 10, 2023 | 57.41 | 57.84 | 56.73 | 56.94 | 14,292,970 | -0.24(-0.42%) |
Mar 09, 2023 | 58.22 | 58.22 | 57.01 | 57.18 | 14,439,828 | -0.56(-0.97%) |
Mar 08, 2023 | 57.74 | 58.02 | 57.44 | 57.74 | 11,262,349 | +0.03(+0.05%) |
Mar 07, 2023 | 58.17 | 58.25 | 57.46 | 57.71 | 14,515,761 | -0.34(-0.58%) |
Mar 06, 2023 | 56.99 | 58.06 | 56.95 | 58.05 | 16,925,090 | +0.88(+1.55%) |
Mar 03, 2023 | 57.27 | 57.40 | 56.94 | 57.16 | 13,623,222 | -0.27(-0.47%) |
Mar 02, 2023 | 56.59 | 57.49 | 56.55 | 57.43 | 12,422,937 | +0.83(+1.46%) |
Mar 01, 2023 | 56.87 | 56.91 | 56.14 | 56.61 | 13,798,560 | -0.63(-1.09%) |
Feb 28, 2023 | 57.41 | 57.41 | 56.88 | 57.23 | 16,756,683 | -0.30(-0.52%) |
Feb 27, 2023 | 57.88 | 57.99 | 57.45 | 57.53 | 9,198,861 | -0.02(-0.03%) |
Feb 24, 2023 | 57.40 | 57.40 | 57.11 | 57.55 | 10,123,771 | -0.24(-0.42%) |
Feb 23, 2023 | 57.71 | 58.11 | 57.52 | 57.79 | 12,706,121 | +0.11(+0.18%) |
Feb 22, 2023 | 57.56 | 58.05 | 57.47 | 57.68 | 12,900,532 | +0.17(+0.30%) |
Feb 21, 2023 | 57.69 | 57.92 | 57.43 | 57.51 | 14,841,096 | -0.31(-0.53%) |
Feb 17, 2023 | 57.22 | 57.92 | 57.11 | 57.82 | 17,483,924 | +0.87(+1.52%) |
Feb 16, 2023 | 56.96 | 57.53 | 56.69 | 56.95 | 17,182,890 | -0.36(-0.62%) |
Feb 15, 2023 | 57.61 | 57.64 | 56.96 | 57.31 | 13,695,729 | +0.00(+0.00%) |
Feb 14, 2023 | 57.91 | 58.57 | 57.28 | 57.31 | 21,306,484 | -0.97(-1.67%) |
Feb 13, 2023 | 57.61 | 58.43 | 57.44 | 58.28 | 16,814,798 | +0.94(+1.64%) |
Feb 10, 2023 | 57.43 | 57.61 | 56.63 | 57.34 | 14,994,620 | +0.00(+0.00%) |
Feb 09, 2023 | 57.85 | 58.01 | 57.31 | 57.34 | 13,006,868 | -0.10(-0.17%) |
Feb 08, 2023 | 57.63 | 57.63 | 57.31 | 57.43 | 11,442,794 | -0.34(-0.58%) |
Feb 07, 2023 | 57.39 | 57.93 | 57.26 | 57.77 | 15,526,961 | -0.10(-0.17%) |
Feb 06, 2023 | 57.50 | 58.03 | 57.43 | 57.87 | 11,777,964 | +0.33(+0.57%) |
Feb 03, 2023 | 58.04 | 58.11 | 56.96 | 57.54 | 16,017,627 | -0.43(-0.75%) |
Feb 02, 2023 | 58.47 | 58.68 | 57.62 | 57.97 | 17,611,110 | -1.01(-1.71%) |
Feb 01, 2023 | 58.80 | 59.22 | 58.30 | 58.98 | 13,029,778 | +0.01(+0.02%) |
Jan 31, 2023 | 58.65 | 58.99 | 58.19 | 58.97 | 14,914,478 | +0.65(+1.12%) |
Jan 30, 2023 | 58.22 | 58.83 | 58.15 | 58.32 | 16,253,199 | +0.14(+0.25%) |
Jan 27, 2023 | 58.51 | 58.63 | 58.06 | 58.17 | 14,647,757 | -0.31(-0.53%) |
Jan 26, 2023 | 58.48 | 58.76 | 58.25 | 58.48 | 12,356,825 | -0.12(-0.20%) |
Jan 25, 2023 | 57.90 | 58.61 | 57.59 | 58.60 | 11,712,517 | +0.37(+0.63%) |
Jan 24, 2023 | 57.78 | 60.84 | 57.51 | 58.23 | 10,502,805 | +0.31(+0.53%) |
Jan 23, 2023 | 57.97 | 58.25 | 57.75 | 57.92 | 13,113,771 | +0.14(+0.25%) |
Jan 20, 2023 | 57.43 | 57.79 | 57.13 | 57.78 | 14,804,460 | +0.35(+0.60%) |
Jan 19, 2023 | 57.43 | 58.32 | 57.44 | 57.43 | 15,480,873 | -0.09(-0.15%) |
Jan 18, 2023 | 59.16 | 59.23 | 57.40 | 57.52 | 20,455,946 | -1.80(-3.03%) |
Jan 17, 2023 | 59.37 | 59.99 | 59.20 | 59.32 | 19,055,714 | +0.24(+0.41%) |
Jan 13, 2023 | 58.38 | 59.11 | 58.27 | 59.08 | 14,543,068 | +0.21(+0.36%) |
Jan 12, 2023 | 59.73 | 59.80 | 58.64 | 58.87 | 14,458,201 | -0.77(-1.29%) |
Jan 11, 2023 | 59.99 | 60.17 | 59.06 | 59.64 | 11,251,921 | -0.12(-0.19%) |
Jan 10, 2023 | 60.20 | 60.33 | 59.55 | 59.75 | 10,537,009 | -0.46(-0.77%) |
Jan 09, 2023 | 60.88 | 61.28 | 60.18 | 60.21 | 9,790,075 | -0.76(-1.25%) |
Jan 06, 2023 | 60.50 | 61.23 | 60.18 | 60.97 | 10,387,655 | +1.15(+1.93%) |
Jan 05, 2023 | 60.20 | 60.40 | 59.70 | 59.82 | 10,204,491 | -0.69(-1.14%) |
Jan 04, 2023 | 60.73 | 60.91 | 60.12 | 60.51 | 13,919,924 | -0.03(-0.05%) |
Jan 03, 2023 | 61.13 | 61.13 | 59.80 | 60.54 | 12,664,802 | -0.63(-1.04%) |
Dec 30, 2022 | 61.47 | 61.47 | 60.75 | 61.18 | 7,954,753 | -0.33(-0.53%) |
Dec 29, 2022 | 61.36 | 61.69 | 61.26 | 61.50 | 7,463,525 | +0.37(+0.60%) |
Dec 28, 2022 | 61.99 | 62.18 | 61.05 | 61.14 | 7,442,451 | -0.62(-1.00%) |
Dec 27, 2022 | 61.48 | 61.83 | 61.27 | 61.75 | 7,650,363 | +0.38(+0.61%) |
Dec 23, 2022 | 61.07 | 61.43 | 60.78 | 61.38 | 6,720,535 | +0.46(+0.76%) |
Dec 22, 2022 | 60.99 | 61.16 | 60.25 | 60.92 | 10,051,514 | -0.44(-0.72%) |
Dec 21, 2022 | 60.66 | 61.60 | 60.66 | 61.36 | 10,811,296 | +0.97(+1.61%) |
Dec 20, 2022 | 60.42 | 60.73 | 60.35 | 60.39 | 10,685,215 | -0.05(-0.08%) |
Dec 19, 2022 | 60.43 | 60.98 | 60.08 | 60.43 | 11,340,443 | +0.09(+0.14%) |
Dec 16, 2022 | 60.35 | 60.72 | 59.94 | 60.35 | 34,970,080 | -0.35(-0.57%) |
Dec 15, 2022 | 61.16 | 61.44 | 60.10 | 60.69 | 12,730,341 | -0.85(-1.38%) |
Dec 14, 2022 | 61.73 | 62.18 | 61.14 | 61.54 | 13,379,574 | +0.00(+0.00%) |
Dec 13, 2022 | 62.12 | 62.22 | 61.36 | 61.54 | 18,218,692 | +0.02(+0.03%) |
Dec 12, 2022 | 60.88 | 61.56 | 60.60 | 61.52 | 12,105,646 | +0.80(+1.31%) |
Dec 09, 2022 | 61.18 | 61.40 | 60.68 | 60.72 | 14,468,725 | -0.64(-1.05%) |
Dec 08, 2022 | 61.17 | 61.41 | 60.92 | 61.37 | 10,341,626 | +0.26(+0.42%) |
Dec 07, 2022 | 61.02 | 61.28 | 60.83 | 61.11 | 12,795,922 | +0.10(+0.16%) |
Dec 06, 2022 | 61.09 | 61.43 | 60.80 | 61.01 | 10,544,653 | -0.03(-0.05%) |
Dec 05, 2022 | 60.98 | 61.35 | 60.84 | 61.04 | 9,549,880 | -0.85(-1.37%) |
Dec 02, 2022 | 61.18 | 62.05 | 60.97 | 61.89 | 14,186,492 | +0.54(+0.88%) |
Dec 01, 2022 | 61.18 | 61.66 | 61.00 | 61.35 | 12,762,500 | +0.17(+0.28%) |
Nov 30, 2022 | 59.64 | 61.24 | 59.39 | 61.18 | 31,640,032 | +1.51(+2.53%) |
Nov 29, 2022 | 59.70 | 59.75 | 59.19 | 59.67 | 11,484,604 | -0.21(-0.35%) |
Nov 28, 2022 | 59.87 | 60.26 | 59.74 | 59.88 | 12,846,270 | +0.01(+0.02%) |
Nov 25, 2022 | 59.90 | 59.98 | 59.57 | 59.87 | 5,443,953 | +0.06(+0.10%) |
Nov 23, 2022 | 59.67 | 59.96 | 59.49 | 59.81 | 9,414,581 | +0.27(+0.45%) |
Nov 22, 2022 | 59.66 | 59.68 | 59.26 | 59.54 | 12,898,941 | +0.26(+0.44%) |
Nov 21, 2022 | 58.64 | 59.41 | 58.44 | 59.28 | 16,125,273 | +0.90(+1.54%) |
Nov 18, 2022 | 58.24 | 58.61 | 58.06 | 58.39 | 10,907,393 | +0.41(+0.71%) |
Nov 17, 2022 | 57.48 | 58.00 | 57.42 | 57.98 | 11,749,634 | +0.18(+0.31%) |
Nov 16, 2022 | 58.05 | 58.28 | 57.57 | 57.79 | 14,868,698 | -0.11(-0.18%) |
Nov 15, 2022 | 58.38 | 58.68 | 57.30 | 57.90 | 13,881,781 | -0.10(-0.16%) |
Nov 14, 2022 | 58.56 | 58.93 | 57.98 | 57.99 | 17,121,156 | -0.56(-0.96%) |
Nov 11, 2022 | 58.61 | 58.68 | 57.50 | 58.56 | 19,867,096 | +0.42(+0.72%) |
Nov 10, 2022 | 57.54 | 58.29 | 56.99 | 58.14 | 17,595,858 | +2.02(+3.59%) |
Nov 09, 2022 | 56.91 | 56.95 | 56.10 | 56.12 | 10,590,643 | -0.79(-1.39%) |
Nov 08, 2022 | 57.06 | 57.10 | 56.28 | 56.91 | 10,554,860 | +0.10(+0.18%) |
Nov 07, 2022 | 56.59 | 57.08 | 56.57 | 56.81 | 9,264,528 | +0.22(+0.39%) |
Nov 04, 2022 | 56.63 | 56.90 | 55.92 | 56.59 | 10,185,023 | +0.46(+0.82%) |
Nov 03, 2022 | 55.49 | 56.34 | 55.48 | 56.13 | 9,627,587 | -0.03(-0.05%) |
Nov 02, 2022 | 56.95 | 56.12 | 56.16 | 15,236,430 | -0.79(-1.39%) | |
Nov 01, 2022 | 57.33 | 57.57 | 56.70 | 56.95 | 11,156,827 | -0.20(-0.35%) |
Oct 31, 2022 | 57.78 | 57.84 | 56.98 | 57.15 | 14,702,386 | -0.87(-1.50%) |
Oct 28, 2022 | 56.89 | 58.17 | 56.79 | 58.02 | 13,496,944 | +1.17(+2.07%) |
Oct 27, 2022 | 57.08 | 57.14 | 56.70 | 56.85 | 16,781,342 | +0.13(+0.24%) |
Oct 26, 2022 | 56.35 | 57.09 | 56.21 | 56.71 | 16,586,204 | +0.42(+0.75%) |
Oct 25, 2022 | 56.38 | 56.45 | 55.15 | 56.29 | 30,189,496 | +1.32(+2.40%) |
Oct 24, 2022 | 54.09 | 55.13 | 54.02 | 54.98 | 18,231,860 | +1.54(+2.88%) |
Oct 21, 2022 | 52.52 | 53.58 | 52.51 | 53.44 | 15,765,624 | +0.84(+1.60%) |
Oct 20, 2022 | 53.26 | 53.40 | 52.48 | 52.60 | 17,701,228 | -0.84(-1.57%) |
Oct 19, 2022 | 53.77 | 53.99 | 53.22 | 53.44 | 10,662,408 | -0.46(-0.85%) |
Oct 18, 2022 | 53.77 | 54.22 | 53.57 | 53.90 | 12,380,131 | +0.72(+1.35%) |
Oct 17, 2022 | 53.12 | 53.68 | 53.07 | 53.18 | 14,368,493 | +0.68(+1.29%) |
Oct 14, 2022 | 53.75 | 53.93 | 52.47 | 52.50 | 16,756,821 | -0.85(-1.59%) |
Oct 13, 2022 | 52.03 | 53.55 | 51.82 | 53.35 | 17,000,052 | +0.70(+1.32%) |
Oct 12, 2022 | 52.74 | 53.51 | 52.56 | 52.66 | 19,242,550 | +0.63(+1.21%) |
Oct 11, 2022 | 52.01 | 52.73 | 51.81 | 52.03 | 14,978,461 | +0.09(+0.17%) |
Oct 10, 2022 | 52.14 | 52.48 | 51.58 | 51.94 | 10,721,944 | -0.11(-0.22%) |
Oct 07, 2022 | 52.51 | 52.61 | 51.81 | 52.05 | 12,021,454 | -0.50(-0.94%) |
Oct 06, 2022 | 53.48 | 53.57 | 52.40 | 52.55 | 18,002,426 | -1.16(-2.15%) |
Oct 05, 2022 | 53.95 | 54.10 | 53.01 | 53.71 | 14,999,920 | -0.52(-0.95%) |
Oct 04, 2022 | 54.38 | 55.21 | 53.92 | 54.22 | 19,750,700 | +0.12(+0.23%) |