Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 57.53 | 57.66 | 57.19 | 57.59 | 3,163,780 | +0.18(+0.31%) |
Aug 30, 2023 | 57.62 | 58.04 | 57.18 | 57.41 | 1,896,099 | -0.01(-0.02%) |
Aug 29, 2023 | 57.12 | 57.52 | 56.67 | 57.42 | 3,187,007 | +0.47(+0.83%) |
Aug 28, 2023 | 56.97 | 57.46 | 56.53 | 56.95 | 2,081,972 | +0.02(+0.03%) |
Aug 25, 2023 | 57.28 | 57.62 | 56.57 | 56.93 | 2,324,043 | -0.24(-0.41%) |
Aug 24, 2023 | 56.48 | 57.64 | 56.47 | 57.16 | 3,434,144 | +0.46(+0.82%) |
Aug 23, 2023 | 56.55 | 56.75 | 56.23 | 56.70 | 2,398,940 | +0.28(+0.49%) |
Aug 22, 2023 | 56.74 | 57.01 | 56.11 | 56.42 | 3,186,228 | -0.44(-0.78%) |
Aug 21, 2023 | 57.14 | 57.30 | 56.46 | 56.87 | 1,931,207 | -0.16(-0.28%) |
Aug 18, 2023 | 56.76 | 57.45 | 56.75 | 57.02 | 2,626,625 | -0.11(-0.19%) |
Aug 17, 2023 | 57.93 | 58.11 | 56.88 | 57.13 | 2,926,069 | -0.54(-0.94%) |
Aug 16, 2023 | 57.84 | 58.49 | 57.52 | 57.67 | 2,343,207 | -0.17(-0.29%) |
Aug 15, 2023 | 58.21 | 58.24 | 57.58 | 57.84 | 2,958,413 | -1.02(-1.74%) |
Aug 14, 2023 | 59.37 | 59.41 | 58.62 | 58.86 | 2,243,638 | -0.70(-1.17%) |
Aug 11, 2023 | 59.05 | 59.86 | 58.85 | 59.56 | 1,760,324 | +0.11(+0.18%) |
Aug 10, 2023 | 59.73 | 60.42 | 59.30 | 59.45 | 1,926,493 | +0.08(+0.13%) |
Aug 09, 2023 | 60.40 | 60.59 | 59.34 | 59.38 | 2,168,104 | -1.14(-1.89%) |
Aug 08, 2023 | 60.00 | 60.69 | 59.53 | 60.52 | 2,314,845 | -0.40(-0.66%) |
Aug 07, 2023 | 60.16 | 61.32 | 60.16 | 60.92 | 2,602,320 | +1.20(+2.01%) |
Aug 04, 2023 | 60.12 | 60.84 | 59.67 | 59.72 | 3,293,647 | -0.44(-0.74%) |
Aug 03, 2023 | 60.32 | 60.47 | 59.99 | 60.16 | 3,927,742 | -0.13(-0.21%) |
Aug 02, 2023 | 59.43 | 61.21 | 59.29 | 60.29 | 5,137,784 | +0.88(+1.47%) |
Aug 01, 2023 | 59.43 | 59.49 | 59.00 | 59.42 | 3,881,495 | +0.10(+0.17%) |
Jul 31, 2023 | 59.43 | 59.82 | 58.97 | 59.32 | 3,735,433 | +0.12(+0.20%) |
Jul 28, 2023 | 60.22 | 60.34 | 58.62 | 59.20 | 3,968,218 | -0.47(-0.79%) |
Jul 27, 2023 | 60.10 | 60.71 | 59.66 | 59.67 | 3,230,217 | -0.20(-0.33%) |
Jul 26, 2023 | 59.27 | 60.16 | 58.95 | 59.87 | 3,315,806 | +0.93(+1.59%) |
Jul 25, 2023 | 59.30 | 59.42 | 58.76 | 58.93 | 2,862,174 | -0.36(-0.61%) |
Jul 24, 2023 | 58.61 | 59.71 | 58.56 | 59.30 | 2,816,675 | +0.31(+0.52%) |
Jul 21, 2023 | 59.48 | 59.53 | 58.69 | 58.99 | 2,495,601 | -0.29(-0.48%) |
Jul 20, 2023 | 58.56 | 59.30 | 58.56 | 59.28 | 3,394,197 | +1.10(+1.89%) |
Jul 19, 2023 | 58.17 | 58.69 | 57.94 | 58.18 | 4,680,259 | -0.25(-0.42%) |
Jul 18, 2023 | 58.03 | 58.71 | 58.01 | 58.42 | 4,186,217 | +0.27(+0.46%) |
Jul 17, 2023 | 57.01 | 58.41 | 57.01 | 58.16 | 3,922,395 | +1.43(+2.52%) |
Jul 14, 2023 | 58.33 | 58.39 | 56.44 | 56.73 | 3,219,464 | -1.22(-2.11%) |
Jul 13, 2023 | 57.21 | 58.01 | 57.21 | 57.95 | 2,586,050 | +0.24(+0.41%) |
Jul 12, 2023 | 58.51 | 58.78 | 57.64 | 57.71 | 2,753,778 | -0.10(-0.17%) |
Jul 11, 2023 | 57.13 | 58.03 | 57.13 | 57.81 | 2,724,862 | +0.66(+1.15%) |
Jul 10, 2023 | 57.13 | 57.68 | 56.96 | 57.15 | 2,803,045 | -0.12(-0.21%) |
Jul 07, 2023 | 56.37 | 57.79 | 56.37 | 57.27 | 3,139,600 | +0.59(+1.04%) |
Jul 06, 2023 | 56.25 | 56.75 | 56.06 | 56.68 | 4,239,845 | -0.11(-0.19%) |
Jul 05, 2023 | 56.42 | 56.85 | 55.97 | 56.79 | 2,796,498 | -0.23(-0.40%) |
Jul 03, 2023 | 56.63 | 57.50 | 56.63 | 57.01 | 2,294,526 | +0.39(+0.70%) |
Jun 30, 2023 | 56.99 | 57.02 | 56.43 | 56.62 | 3,281,272 | +0.33(+0.59%) |
Jun 29, 2023 | 55.69 | 56.48 | 55.65 | 56.29 | 3,925,220 | +0.73(+1.31%) |
Jun 28, 2023 | 55.34 | 55.62 | 54.79 | 55.56 | 3,920,964 | +0.01(+0.02%) |
Jun 27, 2023 | 54.65 | 55.87 | 54.52 | 55.55 | 3,404,214 | +0.77(+1.40%) |
Jun 26, 2023 | 54.50 | 55.21 | 54.22 | 54.78 | 3,402,105 | +0.44(+0.81%) |
Jun 23, 2023 | 54.13 | 54.60 | 53.96 | 54.34 | 5,340,890 | -0.74(-1.34%) |
Jun 22, 2023 | 55.80 | 55.85 | 54.42 | 55.08 | 4,052,028 | -0.48(-0.87%) |
Jun 21, 2023 | 55.24 | 55.71 | 54.66 | 55.56 | 4,049,567 | +0.37(+0.68%) |
Jun 20, 2023 | 55.79 | 56.25 | 55.05 | 55.18 | 4,149,244 | -1.20(-2.13%) |
Jun 16, 2023 | 55.95 | 56.59 | 55.53 | 56.38 | 10,486,766 | +0.67(+1.20%) |
Jun 15, 2023 | 54.08 | 56.16 | 54.04 | 55.72 | 4,785,236 | +3.18(+6.05%) |
May 08, 2023 | 53.15 | 53.26 | 52.30 | 52.54 | 3,649,844 | -0.04(-0.07%) |
May 05, 2023 | 52.95 | 53.37 | 51.24 | 52.58 | 7,677,909 | +3.82(+7.84%) |
May 04, 2023 | 49.56 | 49.84 | 47.85 | 48.75 | 5,549,607 | -1.44(-2.86%) |
May 03, 2023 | 51.01 | 51.45 | 50.05 | 50.19 | 3,677,491 | -0.57(-1.12%) |
May 02, 2023 | 51.64 | 51.65 | 49.80 | 50.76 | 4,261,336 | -1.13(-2.18%) |
May 01, 2023 | 51.40 | 52.51 | 51.33 | 51.89 | 2,853,958 | +0.05(+0.09%) |
Apr 28, 2023 | 50.60 | 52.03 | 50.48 | 51.84 | 3,589,357 | +0.88(+1.73%) |
Apr 27, 2023 | 49.95 | 51.12 | 49.86 | 50.96 | 3,032,247 | +1.30(+2.62%) |
Apr 26, 2023 | 49.90 | 50.46 | 49.30 | 49.66 | 3,255,811 | -0.14(-0.27%) |
Apr 25, 2023 | 49.97 | 50.37 | 49.59 | 49.80 | 2,620,971 | -0.85(-1.68%) |
Apr 24, 2023 | 50.21 | 50.96 | 50.21 | 50.65 | 3,044,114 | +0.26(+0.52%) |
Apr 21, 2023 | 50.84 | 51.01 | 49.77 | 50.39 | 4,003,124 | -0.77(-1.51%) |
Apr 20, 2023 | 51.71 | 51.94 | 50.91 | 51.16 | 4,776,648 | -0.81(-1.56%) |
Apr 19, 2023 | 51.27 | 52.15 | 50.94 | 51.97 | 3,866,173 | +0.69(+1.35%) |
Apr 18, 2023 | 50.99 | 51.32 | 50.68 | 51.28 | 3,241,125 | +0.53(+1.04%) |
Apr 17, 2023 | 50.01 | 50.82 | 49.55 | 50.75 | 5,082,721 | +0.47(+0.93%) |
Apr 14, 2023 | 50.85 | 51.22 | 49.79 | 50.28 | 3,542,914 | -0.18(-0.35%) |
Apr 13, 2023 | 49.82 | 50.64 | 49.40 | 50.46 | 5,185,732 | +0.29(+0.58%) |
Apr 12, 2023 | 50.39 | 50.80 | 49.76 | 50.16 | 4,492,632 | +0.12(+0.23%) |
Apr 11, 2023 | 50.14 | 50.49 | 49.82 | 50.04 | 4,925,230 | +0.09(+0.18%) |
Apr 10, 2023 | 49.36 | 50.08 | 49.26 | 49.96 | 3,001,088 | +0.03(+0.06%) |
Apr 06, 2023 | 49.33 | 50.11 | 49.33 | 49.93 | 3,518,557 | +0.82(+1.67%) |
Apr 05, 2023 | 48.17 | 49.17 | 48.10 | 49.11 | 3,548,116 | +0.36(+0.74%) |
Apr 04, 2023 | 49.88 | 49.94 | 47.81 | 48.74 | 3,991,827 | -0.54(-1.09%) |
Apr 03, 2023 | 49.32 | 49.69 | 48.92 | 49.28 | 4,453,517 | +0.06(+0.12%) |
Mar 31, 2023 | 49.09 | 49.35 | 48.83 | 49.22 | 5,188,629 | +0.53(+1.08%) |
Mar 30, 2023 | 47.98 | 48.79 | 47.98 | 48.70 | 6,070,525 | +1.09(+2.30%) |
Mar 29, 2023 | 47.40 | 47.63 | 46.91 | 47.60 | 5,321,072 | +1.17(+2.53%) |
Mar 28, 2023 | 46.16 | 46.73 | 45.99 | 46.43 | 5,259,454 | +0.04(+0.08%) |
Mar 27, 2023 | 47.25 | 47.42 | 46.25 | 46.39 | 8,408,838 | +0.12(+0.25%) |
Mar 24, 2023 | 45.01 | 46.29 | 44.63 | 46.27 | 6,716,244 | +0.18(+0.38%) |
Mar 23, 2023 | 47.63 | 47.84 | 45.56 | 46.10 | 6,706,463 | -1.55(-3.26%) |
Mar 22, 2023 | 49.88 | 50.09 | 47.61 | 47.65 | 5,738,634 | -2.44(-4.88%) |
Mar 21, 2023 | 49.21 | 50.22 | 49.20 | 50.09 | 9,854,812 | +2.35(+4.91%) |
Mar 20, 2023 | 46.79 | 48.32 | 46.73 | 47.75 | 7,347,859 | +1.57(+3.41%) |
Mar 17, 2023 | 48.37 | 48.43 | 46.07 | 46.17 | 11,801,823 | -2.88(-5.88%) |
Mar 16, 2023 | 45.87 | 49.21 | 45.71 | 49.06 | 13,462,027 | +2.49(+5.35%) |
Mar 15, 2023 | 47.41 | 48.04 | 45.57 | 46.57 | 10,611,110 | -3.07(-6.18%) |
Mar 14, 2023 | 50.78 | 50.92 | 49.24 | 49.63 | 8,431,866 | +1.02(+2.10%) |
Mar 13, 2023 | 49.55 | 49.73 | 47.68 | 48.61 | 16,690,795 | -2.99(-5.79%) |
Mar 10, 2023 | 53.29 | 53.40 | 51.29 | 51.60 | 11,694,078 | -2.57(-4.75%) |
Mar 09, 2023 | 55.73 | 55.82 | 53.81 | 54.18 | 7,469,314 | -1.50(-2.70%) |
Mar 08, 2023 | 56.95 | 57.06 | 55.16 | 55.68 | 5,820,712 | -1.11(-1.95%) |
Mar 07, 2023 | 58.59 | 58.65 | 56.42 | 56.79 | 3,646,707 | -1.80(-3.07%) |
Mar 06, 2023 | 58.31 | 58.79 | 58.17 | 58.59 | 4,734,936 | +0.14(+0.23%) |
Mar 03, 2023 | 58.64 | 58.64 | 57.98 | 58.45 | 3,897,050 | +0.17(+0.28%) |
Mar 02, 2023 | 58.77 | 59.02 | 58.01 | 58.28 | 4,128,278 | -0.90(-1.53%) |
Mar 01, 2023 | 59.38 | 59.94 | 59.06 | 59.19 | 4,490,669 | -0.15(-0.25%) |
Feb 28, 2023 | 59.03 | 59.60 | 58.85 | 59.33 | 6,486,231 | +0.45(+0.76%) |
Feb 27, 2023 | 58.82 | 59.28 | 58.56 | 58.89 | 3,699,050 | +0.47(+0.80%) |
Feb 24, 2023 | 58.11 | 58.59 | 57.74 | 58.42 | 4,225,205 | -0.14(-0.23%) |
Feb 23, 2023 | 59.23 | 59.59 | 58.08 | 58.56 | 4,130,510 | -0.34(-0.58%) |
Feb 22, 2023 | 57.59 | 59.09 | 57.44 | 58.90 | 5,984,413 | +0.91(+1.57%) |
Feb 21, 2023 | 58.87 | 59.13 | 57.58 | 57.98 | 5,004,150 | -1.07(-1.81%) |
Feb 17, 2023 | 60.07 | 60.34 | 58.73 | 59.05 | 5,908,808 | -1.30(-2.16%) |
Feb 16, 2023 | 59.82 | 61.24 | 59.45 | 60.35 | 5,215,939 | +0.32(+0.53%) |
Feb 15, 2023 | 59.47 | 60.11 | 59.16 | 60.03 | 4,265,525 | +0.30(+0.50%) |
Feb 14, 2023 | 59.88 | 60.18 | 59.27 | 59.73 | 3,868,742 | -0.43(-0.71%) |
Feb 13, 2023 | 59.57 | 60.26 | 59.44 | 60.16 | 3,952,600 | +0.62(+1.04%) |
Feb 10, 2023 | 59.03 | 59.60 | 58.98 | 59.54 | 3,189,656 | +0.44(+0.74%) |
Feb 09, 2023 | 59.65 | 59.90 | 58.90 | 59.10 | 3,859,925 | -0.10(-0.16%) |
Feb 08, 2023 | 58.48 | 59.70 | 58.24 | 59.20 | 6,206,356 | +0.35(+0.59%) |
Feb 07, 2023 | 57.83 | 59.09 | 57.77 | 58.85 | 3,495,906 | +0.63(+1.08%) |
Feb 06, 2023 | 56.76 | 58.26 | 56.60 | 58.22 | 4,011,553 | +1.17(+2.06%) |
Feb 03, 2023 | 57.27 | 57.56 | 56.48 | 57.04 | 6,937,903 | -0.27(-0.47%) |
Feb 02, 2023 | 59.24 | 59.32 | 56.75 | 57.31 | 11,310,932 | -2.14(-3.59%) |
Feb 01, 2023 | 60.73 | 60.93 | 59.06 | 59.45 | 6,562,287 | -1.93(-3.15%) |
Jan 31, 2023 | 60.66 | 61.43 | 59.96 | 61.38 | 4,472,025 | +0.05(+0.08%) |
Jan 30, 2023 | 61.24 | 61.63 | 61.17 | 61.33 | 2,143,039 | -0.16(-0.25%) |
Jan 27, 2023 | 61.63 | 62.04 | 61.35 | 61.49 | 2,362,907 | -0.63(-1.02%) |
Jan 26, 2023 | 62.04 | 62.19 | 61.52 | 62.12 | 3,435,086 | +0.47(+0.76%) |
Jan 25, 2023 | 60.78 | 61.83 | 60.62 | 61.65 | 5,731,693 | +0.33(+0.54%) |
Jan 24, 2023 | 61.56 | 61.57 | 60.25 | 61.32 | 5,020,818 | +0.06(+0.10%) |
Jan 23, 2023 | 60.61 | 61.30 | 60.47 | 61.26 | 2,425,035 | +0.61(+1.01%) |
Jan 20, 2023 | 59.95 | 60.66 | 58.99 | 60.65 | 3,443,319 | +0.73(+1.22%) |
Jan 19, 2023 | 60.10 | 60.43 | 59.61 | 59.92 | 4,568,204 | -0.48(-0.79%) |
Jan 18, 2023 | 61.85 | 62.17 | 60.32 | 60.40 | 3,672,071 | -1.52(-2.46%) |
Jan 17, 2023 | 62.20 | 62.51 | 61.76 | 61.93 | 3,878,133 | -0.61(-0.98%) |
Jan 13, 2023 | 61.32 | 62.60 | 61.09 | 62.54 | 2,440,491 | +0.71(+1.15%) |
Jan 12, 2023 | 61.94 | 62.35 | 61.65 | 61.83 | 5,162,113 | +0.21(+0.35%) |
Jan 11, 2023 | 61.58 | 61.93 | 61.41 | 61.61 | 5,571,502 | +0.01(+0.02%) |
Jan 10, 2023 | 61.92 | 62.11 | 61.36 | 61.60 | 6,237,155 | -0.41(-0.66%) |
Jan 09, 2023 | 62.88 | 62.99 | 61.92 | 62.01 | 3,104,264 | -0.66(-1.05%) |
Jan 06, 2023 | 62.23 | 62.72 | 61.91 | 62.67 | 2,980,020 | +1.01(+1.64%) |
Jan 05, 2023 | 62.06 | 62.22 | 61.17 | 61.66 | 4,122,226 | -0.34(-0.55%) |
Jan 04, 2023 | 61.65 | 62.68 | 61.34 | 62.00 | 3,875,975 | +0.90(+1.48%) |
Jan 03, 2023 | 61.60 | 62.01 | 60.80 | 61.10 | 3,464,326 | -0.30(-0.49%) |
Dec 30, 2022 | 61.42 | 61.61 | 61.11 | 61.40 | 2,422,035 | -0.38(-0.61%) |
Dec 29, 2022 | 61.36 | 61.91 | 61.08 | 61.78 | 1,847,109 | +0.72(+1.18%) |
Dec 28, 2022 | 61.63 | 61.79 | 61.03 | 61.06 | 2,846,546 | -0.43(-0.69%) |
Dec 27, 2022 | 61.55 | 61.60 | 61.15 | 61.49 | 2,399,605 | +0.17(+0.27%) |
Dec 23, 2022 | 60.57 | 61.36 | 60.30 | 61.32 | 2,414,417 | +0.74(+1.22%) |
Dec 22, 2022 | 61.31 | 61.43 | 59.74 | 60.59 | 3,827,123 | -0.90(-1.47%) |
Dec 21, 2022 | 61.63 | 62.03 | 61.40 | 61.49 | 3,468,340 | +0.51(+0.84%) |
Dec 20, 2022 | 60.06 | 61.40 | 59.51 | 60.97 | 4,340,271 | +1.29(+2.16%) |
Dec 19, 2022 | 60.76 | 61.26 | 59.50 | 59.68 | 6,959,731 | -1.07(-1.76%) |
Dec 16, 2022 | 59.90 | 60.93 | 59.60 | 60.75 | 13,470,075 | +0.35(+0.58%) |
Dec 15, 2022 | 59.98 | 60.57 | 59.67 | 60.40 | 8,251,980 | -0.44(-0.72%) |
Dec 14, 2022 | 61.58 | 62.23 | 60.55 | 60.84 | 6,229,370 | -0.56(-0.92%) |
Dec 13, 2022 | 62.42 | 62.60 | 61.13 | 61.40 | 5,728,542 | +0.05(+0.08%) |
Dec 12, 2022 | 60.53 | 61.44 | 60.18 | 61.35 | 4,954,207 | +0.97(+1.60%) |
Dec 09, 2022 | 59.93 | 60.80 | 59.48 | 60.39 | 5,446,213 | +0.24(+0.40%) |
Dec 08, 2022 | 60.33 | 60.38 | 59.65 | 60.14 | 6,173,567 | +0.22(+0.37%) |
Dec 07, 2022 | 59.40 | 60.61 | 59.06 | 59.92 | 5,862,073 | +0.33(+0.55%) |
Dec 06, 2022 | 59.52 | 59.65 | 58.98 | 59.59 | 3,743,252 | +0.15(+0.26%) |
Dec 05, 2022 | 60.21 | 60.51 | 59.04 | 59.44 | 5,236,257 | -1.18(-1.94%) |
Dec 02, 2022 | 60.43 | 60.91 | 60.25 | 60.62 | 4,577,494 | -0.34(-0.55%) |
Dec 01, 2022 | 61.24 | 61.28 | 60.43 | 60.96 | 6,554,582 | -0.01(-0.02%) |
Nov 30, 2022 | 58.95 | 61.07 | 58.65 | 60.97 | 11,089,382 | +1.61(+2.72%) |
Nov 29, 2022 | 58.87 | 59.64 | 58.58 | 59.35 | 3,650,859 | +0.68(+1.15%) |
Nov 28, 2022 | 58.48 | 59.17 | 58.48 | 58.68 | 3,920,693 | -0.33(-0.56%) |
Nov 25, 2022 | 59.28 | 59.34 | 58.90 | 59.01 | 2,236,430 | +0.12(+0.20%) |
Nov 23, 2022 | 58.53 | 59.26 | 58.53 | 58.89 | 2,445,451 | +0.08(+0.13%) |
Nov 22, 2022 | 58.39 | 58.87 | 58.32 | 58.81 | 3,259,988 | +0.74(+1.28%) |
Nov 21, 2022 | 57.71 | 58.31 | 57.25 | 58.07 | 3,469,672 | +0.28(+0.48%) |
Nov 18, 2022 | 58.24 | 58.56 | 57.47 | 57.79 | 3,500,520 | +0.37(+0.64%) |
Nov 17, 2022 | 56.99 | 57.63 | 56.77 | 57.42 | 6,114,787 | -0.42(-0.72%) |
Nov 16, 2022 | 58.40 | 58.77 | 57.80 | 57.84 | 4,742,288 | -0.65(-1.11%) |
Nov 15, 2022 | 59.02 | 59.73 | 58.20 | 58.48 | 6,327,503 | +0.29(+0.50%) |
Nov 14, 2022 | 58.31 | 59.03 | 58.13 | 58.19 | 4,854,660 | -0.14(-0.25%) |
Nov 11, 2022 | 58.84 | 59.08 | 57.99 | 58.34 | 6,554,867 | -0.19(-0.33%) |
Nov 10, 2022 | 58.11 | 58.85 | 57.58 | 58.53 | 5,149,270 | +2.06(+3.64%) |
Nov 09, 2022 | 56.74 | 57.40 | 56.41 | 56.47 | 3,984,752 | -0.65(-1.13%) |
Nov 08, 2022 | 57.00 | 57.82 | 56.40 | 57.12 | 4,669,721 | -0.04(-0.07%) |
Nov 07, 2022 | 56.45 | 57.30 | 56.04 | 57.16 | 3,768,798 | +1.21(+2.16%) |
Nov 04, 2022 | 56.41 | 56.59 | 55.11 | 55.95 | 3,564,638 | +0.30(+0.54%) |
Nov 03, 2022 | 54.36 | 56.17 | 54.20 | 55.65 | 5,800,325 | +0.32(+0.58%) |
Nov 02, 2022 | 55.33 | 55.33 | 6,843,747 | +0.20(+0.37%) | ||
Nov 01, 2022 | 55.45 | 56.16 | 55.09 | 55.13 | 7,085,147 | +0.07(+0.12%) |
Oct 31, 2022 | 54.74 | 55.40 | 54.56 | 55.06 | 5,846,558 | +0.19(+0.35%) |
Oct 28, 2022 | 53.05 | 54.97 | 52.83 | 54.87 | 4,926,100 | +2.11(+3.99%) |
Oct 27, 2022 | 52.90 | 53.89 | 52.70 | 52.76 | 3,698,914 | +0.39(+0.74%) |
Oct 26, 2022 | 52.83 | 53.11 | 52.24 | 52.38 | 3,495,881 | -0.07(-0.13%) |
Oct 25, 2022 | 51.90 | 52.76 | 51.65 | 52.45 | 4,036,150 | -0.06(-0.11%) |
Oct 24, 2022 | 51.74 | 52.71 | 51.69 | 52.50 | 3,439,656 | +1.06(+2.07%) |
Oct 21, 2022 | 50.01 | 51.49 | 49.91 | 51.44 | 4,222,048 | +1.35(+2.70%) |
Oct 20, 2022 | 50.38 | 51.17 | 49.80 | 50.09 | 4,631,023 | -0.87(-1.71%) |
Oct 19, 2022 | 50.56 | 51.61 | 50.54 | 50.96 | 3,727,344 | +0.14(+0.29%) |
Oct 18, 2022 | 51.19 | 51.51 | 50.24 | 50.81 | 5,539,006 | +0.84(+1.68%) |
Oct 17, 2022 | 50.17 | 50.69 | 49.85 | 49.97 | 4,294,028 | +0.99(+2.01%) |
Oct 14, 2022 | 49.42 | 50.30 | 48.72 | 48.99 | 6,175,482 | -0.22(-0.45%) |
Oct 13, 2022 | 46.66 | 49.76 | 46.40 | 49.21 | 5,350,387 | +1.91(+4.04%) |
Oct 12, 2022 | 47.34 | 48.07 | 46.90 | 47.30 | 4,002,127 | +0.88(+1.89%) |
Oct 11, 2022 | 46.60 | 47.54 | 46.25 | 46.42 | 4,965,639 | -0.38(-0.81%) |
Oct 10, 2022 | 48.12 | 48.37 | 46.58 | 46.79 | 7,348,669 | -1.23(-2.55%) |
Oct 07, 2022 | 48.53 | 48.86 | 47.74 | 48.02 | 4,241,168 | -1.01(-2.07%) |
Oct 06, 2022 | 49.13 | 49.56 | 48.87 | 49.04 | 3,231,424 | -0.52(-1.05%) |
Oct 05, 2022 | 49.07 | 49.90 | 49.02 | 49.56 | 4,182,868 | -0.40(-0.79%) |
Oct 04, 2022 | 48.31 | 49.98 | 48.29 | 49.95 | 4,269,542 | +2.44(+5.14%) |
Oct 03, 2022 | 46.57 | 47.71 | 45.69 | 47.51 | 5,173,743 | +1.64(+3.58%) |
Sep 30, 2022 | 45.95 | 47.00 | 45.70 | 45.87 | 5,392,420 | -0.17(-0.38%) |
Sep 29, 2022 | 46.49 | 46.78 | 45.45 | 46.04 | 7,621,179 | -1.07(-2.28%) |
Sep 28, 2022 | 46.77 | 47.58 | 46.66 | 47.11 | 10,183,719 | +0.20(+0.43%) |
Sep 27, 2022 | 47.18 | 47.42 | 46.47 | 46.91 | 5,873,526 | +0.14(+0.31%) |
Sep 26, 2022 | 47.57 | 48.32 | 46.46 | 46.77 | 6,113,976 | -1.31(-2.73%) |
Sep 23, 2022 | 48.86 | 49.23 | 47.43 | 48.08 | 5,694,150 | -1.39(-2.81%) |
Sep 22, 2022 | 50.80 | 50.86 | 49.36 | 49.47 | 5,164,181 | -1.04(-2.07%) |
Sep 21, 2022 | 51.95 | 52.41 | 50.50 | 50.51 | 5,101,539 | -1.08(-2.10%) |
Sep 20, 2022 | 52.17 | 52.49 | 50.68 | 51.60 | 6,804,592 | -1.14(-2.16%) |
Sep 19, 2022 | 51.10 | 52.83 | 50.99 | 52.74 | 3,325,768 | +0.91(+1.75%) |
Sep 16, 2022 | 52.16 | 52.16 | 50.93 | 51.83 | 11,949,308 | -0.51(-0.98%) |
Sep 15, 2022 | 52.12 | 53.05 | 51.63 | 52.34 | 5,978,096 | +0.29(+0.56%) |
Sep 14, 2022 | 52.28 | 52.86 | 51.44 | 52.05 | 4,607,165 | -0.13(-0.26%) |
Sep 13, 2022 | 53.03 | 53.72 | 52.00 | 52.18 | 5,370,442 | -2.10(-3.87%) |
Sep 12, 2022 | 53.68 | 54.39 | 53.30 | 54.29 | 3,628,597 | +1.43(+2.71%) |
Sep 09, 2022 | 52.58 | 53.12 | 52.58 | 52.86 | 4,822,642 | +0.68(+1.31%) |
Sep 08, 2022 | 51.44 | 52.40 | 51.09 | 52.17 | 3,806,965 | +0.60(+1.17%) |
Sep 07, 2022 | 49.81 | 51.77 | 49.81 | 51.57 | 4,165,777 | +1.29(+2.56%) |
Sep 06, 2022 | 50.71 | 51.25 | 49.59 | 50.28 | 4,313,902 | -0.05(-0.10%) |
Sep 02, 2022 | 50.97 | 51.60 | 49.96 | 50.33 | 3,854,954 | +0.07(+0.13%) |