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 | +1.12(+2.05%) |
Jun 14, 2023 | 55.41 | 56.14 | 54.33 | 54.59 | 4,307,629 | -0.77(-1.40%) |
Jun 13, 2023 | 55.09 | 56.13 | 54.95 | 55.37 | 3,575,196 | +0.40(+0.73%) |
Jun 12, 2023 | 55.32 | 55.59 | 54.29 | 54.97 | 2,993,661 | -0.65(-1.16%) |
Jun 09, 2023 | 55.09 | 55.72 | 54.94 | 55.61 | 3,675,529 | +0.24(+0.44%) |
Jun 08, 2023 | 55.30 | 55.79 | 54.87 | 55.37 | 5,268,738 | -0.10(-0.18%) |
Jun 07, 2023 | 54.94 | 55.74 | 54.28 | 55.46 | 3,768,416 | +0.78(+1.43%) |
Jun 06, 2023 | 53.36 | 54.87 | 53.32 | 54.68 | 4,388,109 | +1.66(+3.13%) |
Jun 05, 2023 | 53.68 | 53.97 | 52.95 | 53.02 | 3,627,331 | -0.95(-1.76%) |
Jun 02, 2023 | 53.23 | 54.45 | 53.09 | 53.97 | 3,868,513 | +1.43(+2.72%) |
Jun 01, 2023 | 52.08 | 52.69 | 51.89 | 52.54 | 3,924,005 | +0.89(+1.72%) |
May 31, 2023 | 52.89 | 53.25 | 51.60 | 51.65 | 9,979,493 | -1.85(-3.45%) |
May 30, 2023 | 52.93 | 53.55 | 52.48 | 53.50 | 2,867,851 | +0.64(+1.20%) |
May 26, 2023 | 52.53 | 53.16 | 52.21 | 52.86 | 3,187,001 | +0.38(+0.73%) |
May 25, 2023 | 53.23 | 53.45 | 52.35 | 52.48 | 3,885,186 | -0.87(-1.63%) |
May 24, 2023 | 53.87 | 54.18 | 53.20 | 53.35 | 3,285,110 | -1.17(-2.15%) |
May 23, 2023 | 54.16 | 55.63 | 54.02 | 54.53 | 6,642,003 | +1.77(+3.35%) |
May 22, 2023 | 52.64 | 52.80 | 52.06 | 52.76 | 2,692,452 | +0.11(+0.20%) |
May 19, 2023 | 53.52 | 53.63 | 52.37 | 52.65 | 2,794,761 | -0.45(-0.85%) |
May 18, 2023 | 52.53 | 53.22 | 51.97 | 53.10 | 2,591,043 | +0.56(+1.06%) |
May 17, 2023 | 51.68 | 52.88 | 51.68 | 52.54 | 4,174,552 | +1.40(+2.73%) |
May 16, 2023 | 51.38 | 52.03 | 50.97 | 51.14 | 4,435,719 | -0.22(-0.44%) |
May 15, 2023 | 51.71 | 51.75 | 50.91 | 51.37 | 3,010,100 | +0.05(+0.10%) |
May 12, 2023 | 51.96 | 52.15 | 50.70 | 51.32 | 3,146,703 | -0.31(-0.61%) |
May 11, 2023 | 50.88 | 51.82 | 50.77 | 51.63 | 4,547,706 | +0.20(+0.38%) |
May 10, 2023 | 52.27 | 52.41 | 51.26 | 51.44 | 4,962,990 | -0.48(-0.92%) |
May 09, 2023 | 52.02 | 52.43 | 51.84 | 51.92 | 4,987,383 | -0.64(-1.21%) |
May 08, 2023 | 53.17 | 53.27 | 52.32 | 52.55 | 3,648,924 | -0.04(-0.07%) |
May 05, 2023 | 52.96 | 53.38 | 51.25 | 52.59 | 7,675,972 | +3.82(+7.84%) |
May 04, 2023 | 49.57 | 49.85 | 47.86 | 48.77 | 5,548,208 | -1.44(-2.86%) |
May 03, 2023 | 51.03 | 51.46 | 50.07 | 50.20 | 3,676,564 | -0.57(-1.12%) |
May 02, 2023 | 51.65 | 51.66 | 49.81 | 50.77 | 4,260,261 | -1.13(-2.18%) |
May 01, 2023 | 51.42 | 52.52 | 51.34 | 51.91 | 2,853,238 | +0.05(+0.09%) |
Apr 28, 2023 | 50.61 | 52.04 | 50.50 | 51.86 | 3,588,451 | +0.88(+1.73%) |
Apr 27, 2023 | 49.96 | 51.14 | 49.87 | 50.98 | 3,031,483 | +1.30(+2.62%) |
Apr 26, 2023 | 49.91 | 50.47 | 49.31 | 49.68 | 3,254,990 | -0.14(-0.27%) |
Apr 25, 2023 | 49.98 | 50.38 | 49.60 | 49.81 | 2,620,310 | -0.85(-1.68%) |
Apr 24, 2023 | 50.22 | 50.97 | 50.22 | 50.66 | 3,043,346 | +0.26(+0.52%) |
Apr 21, 2023 | 50.85 | 51.03 | 49.78 | 50.40 | 4,002,114 | -0.77(-1.51%) |
Apr 20, 2023 | 51.72 | 51.95 | 50.92 | 51.17 | 4,775,443 | -0.81(-1.56%) |
Apr 19, 2023 | 51.28 | 52.16 | 50.96 | 51.98 | 3,865,198 | +0.69(+1.35%) |
Apr 18, 2023 | 51.01 | 51.33 | 50.69 | 51.29 | 3,240,308 | +0.53(+1.04%) |
Apr 17, 2023 | 50.02 | 50.83 | 49.56 | 50.76 | 5,081,439 | +0.47(+0.93%) |
Apr 14, 2023 | 50.86 | 51.23 | 49.80 | 50.29 | 3,542,020 | -0.18(-0.35%) |
Apr 13, 2023 | 49.83 | 50.65 | 49.41 | 50.47 | 5,184,424 | +0.29(+0.58%) |
Apr 12, 2023 | 50.40 | 50.81 | 49.77 | 50.17 | 4,491,499 | +0.12(+0.23%) |
Apr 11, 2023 | 50.16 | 50.51 | 49.84 | 50.06 | 4,923,988 | +0.09(+0.18%) |
Apr 10, 2023 | 49.37 | 50.09 | 49.28 | 49.97 | 3,000,331 | +0.03(+0.06%) |
Apr 06, 2023 | 49.34 | 50.13 | 49.34 | 49.94 | 3,517,670 | +0.82(+1.67%) |
Apr 05, 2023 | 48.18 | 49.18 | 48.11 | 49.12 | 3,547,221 | +0.36(+0.74%) |
Apr 04, 2023 | 49.89 | 49.95 | 47.82 | 48.76 | 3,990,820 | -0.54(-1.09%) |
Apr 03, 2023 | 49.33 | 49.71 | 48.93 | 49.29 | 4,452,394 | +0.06(+0.12%) |
Mar 31, 2023 | 49.10 | 49.36 | 48.85 | 49.24 | 5,187,321 | +0.53(+1.08%) |
Mar 30, 2023 | 47.99 | 48.81 | 47.99 | 48.71 | 6,068,994 | +1.09(+2.30%) |
Mar 29, 2023 | 47.41 | 47.64 | 46.92 | 47.61 | 5,319,730 | +1.17(+2.53%) |
Mar 28, 2023 | 46.18 | 46.74 | 46.01 | 46.44 | 5,258,128 | +0.04(+0.08%) |
Mar 27, 2023 | 47.26 | 47.43 | 46.26 | 46.40 | 8,406,717 | +0.12(+0.25%) |
Mar 24, 2023 | 45.02 | 46.30 | 44.64 | 46.28 | 6,714,550 | +0.18(+0.38%) |
Mar 23, 2023 | 47.64 | 47.85 | 45.57 | 46.11 | 6,704,772 | -1.55(-3.26%) |
Mar 22, 2023 | 49.89 | 50.11 | 47.62 | 47.66 | 5,737,187 | -2.44(-4.88%) |
Mar 21, 2023 | 49.23 | 50.23 | 49.21 | 50.11 | 9,852,326 | +2.35(+4.91%) |
Mar 20, 2023 | 46.80 | 48.33 | 46.74 | 47.76 | 7,346,006 | +1.57(+3.41%) |
Mar 17, 2023 | 48.39 | 48.44 | 46.08 | 46.19 | 11,798,846 | -2.88(-5.88%) |
Mar 16, 2023 | 45.88 | 49.23 | 45.73 | 49.07 | 13,458,631 | +2.49(+5.35%) |
Mar 15, 2023 | 47.42 | 48.05 | 45.59 | 46.58 | 10,608,432 | -3.07(-6.18%) |
Mar 14, 2023 | 50.79 | 50.93 | 49.26 | 49.65 | 8,429,738 | +1.02(+2.10%) |
Mar 13, 2023 | 49.56 | 49.74 | 47.69 | 48.63 | 16,686,582 | -2.99(-5.79%) |
Mar 10, 2023 | 53.31 | 53.41 | 51.31 | 51.62 | 11,691,126 | -2.57(-4.75%) |
Mar 09, 2023 | 55.74 | 55.84 | 53.82 | 54.19 | 7,467,429 | -1.51(-2.70%) |
Mar 08, 2023 | 56.97 | 57.08 | 55.17 | 55.70 | 5,819,243 | -1.11(-1.95%) |
Mar 07, 2023 | 58.61 | 58.67 | 56.43 | 56.80 | 3,645,786 | -1.80(-3.07%) |
Mar 06, 2023 | 58.33 | 58.80 | 58.18 | 58.60 | 4,733,741 | +0.14(+0.23%) |
Mar 03, 2023 | 58.66 | 58.66 | 58.00 | 58.46 | 3,896,067 | +0.17(+0.28%) |
Mar 02, 2023 | 58.78 | 59.04 | 58.02 | 58.30 | 4,127,237 | -0.90(-1.53%) |
Mar 01, 2023 | 59.40 | 59.96 | 59.08 | 59.20 | 4,489,536 | -0.15(-0.25%) |
Feb 28, 2023 | 59.05 | 59.62 | 58.86 | 59.35 | 6,484,594 | +0.45(+0.76%) |
Feb 27, 2023 | 58.83 | 59.30 | 58.57 | 58.90 | 3,698,116 | +0.47(+0.80%) |
Feb 24, 2023 | 58.12 | 58.61 | 57.76 | 58.43 | 4,224,139 | -0.14(-0.23%) |
Feb 23, 2023 | 59.24 | 59.60 | 58.09 | 58.57 | 4,129,468 | -0.34(-0.58%) |
Feb 22, 2023 | 57.60 | 59.10 | 57.45 | 58.91 | 5,982,903 | +0.91(+1.57%) |
Feb 21, 2023 | 58.88 | 59.14 | 57.59 | 58.00 | 5,002,887 | -1.07(-1.81%) |
Feb 17, 2023 | 60.09 | 60.36 | 58.75 | 59.07 | 5,907,316 | -1.30(-2.16%) |
Feb 16, 2023 | 59.83 | 61.25 | 59.46 | 60.37 | 5,214,623 | +0.32(+0.53%) |
Feb 15, 2023 | 59.48 | 60.12 | 59.17 | 60.05 | 4,264,449 | +0.30(+0.50%) |
Feb 14, 2023 | 59.89 | 60.19 | 59.28 | 59.75 | 3,867,766 | -0.43(-0.71%) |
Feb 13, 2023 | 59.58 | 60.28 | 59.45 | 60.17 | 3,951,603 | +0.62(+1.04%) |
Feb 10, 2023 | 59.05 | 59.61 | 59.00 | 59.55 | 3,188,851 | +0.44(+0.74%) |
Feb 09, 2023 | 59.67 | 59.92 | 58.92 | 59.11 | 3,858,951 | -0.10(-0.16%) |
Feb 08, 2023 | 58.49 | 59.72 | 58.25 | 59.21 | 6,204,790 | +0.35(+0.59%) |
Feb 07, 2023 | 57.84 | 59.11 | 57.78 | 58.86 | 3,495,024 | +0.63(+1.08%) |
Feb 06, 2023 | 56.77 | 58.27 | 56.62 | 58.23 | 4,010,540 | +1.18(+2.06%) |
Feb 03, 2023 | 57.29 | 57.57 | 56.49 | 57.06 | 6,936,152 | -0.27(-0.47%) |
Feb 02, 2023 | 59.25 | 59.34 | 56.76 | 57.33 | 11,308,078 | -2.14(-3.59%) |
Feb 01, 2023 | 60.75 | 60.95 | 59.08 | 59.46 | 6,560,631 | -1.93(-3.15%) |
Jan 31, 2023 | 60.68 | 61.45 | 59.98 | 61.40 | 4,470,896 | +0.05(+0.08%) |
Jan 30, 2023 | 61.25 | 61.65 | 61.18 | 61.35 | 2,142,498 | -0.16(-0.25%) |
Jan 27, 2023 | 61.65 | 62.06 | 61.37 | 61.50 | 2,362,311 | -0.63(-1.02%) |
Jan 26, 2023 | 62.06 | 62.20 | 61.53 | 62.13 | 3,434,219 | +0.47(+0.76%) |
Jan 25, 2023 | 60.79 | 61.84 | 60.64 | 61.67 | 5,730,247 | +0.33(+0.54%) |
Jan 24, 2023 | 61.57 | 61.58 | 60.26 | 61.34 | 5,019,551 | +0.06(+0.10%) |
Jan 23, 2023 | 60.63 | 61.32 | 60.48 | 61.28 | 2,424,423 | +0.61(+1.01%) |
Jan 20, 2023 | 59.97 | 60.68 | 59.01 | 60.67 | 3,442,450 | +0.73(+1.22%) |
Jan 19, 2023 | 60.11 | 60.45 | 59.63 | 59.94 | 4,567,051 | -0.48(-0.79%) |
Jan 18, 2023 | 61.86 | 62.18 | 60.34 | 60.42 | 3,671,145 | -1.52(-2.46%) |
Jan 17, 2023 | 62.21 | 62.52 | 61.78 | 61.94 | 3,877,155 | -0.61(-0.98%) |
Jan 13, 2023 | 61.34 | 62.62 | 61.11 | 62.55 | 2,439,875 | +0.71(+1.15%) |
Jan 12, 2023 | 61.96 | 62.37 | 61.66 | 61.84 | 5,160,810 | +0.21(+0.35%) |
Jan 11, 2023 | 61.59 | 61.95 | 61.43 | 61.63 | 5,570,096 | +0.01(+0.02%) |
Jan 10, 2023 | 61.93 | 62.13 | 61.38 | 61.62 | 6,235,581 | -0.41(-0.66%) |
Jan 09, 2023 | 62.89 | 63.00 | 61.93 | 62.03 | 3,103,481 | -0.66(-1.05%) |
Jan 06, 2023 | 62.24 | 62.73 | 61.92 | 62.69 | 2,979,268 | +1.01(+1.64%) |
Jan 05, 2023 | 62.08 | 62.23 | 61.18 | 61.68 | 4,121,186 | -0.34(-0.55%) |
Jan 04, 2023 | 61.67 | 62.70 | 61.36 | 62.02 | 3,874,996 | +0.90(+1.48%) |
Jan 03, 2023 | 61.62 | 62.03 | 60.81 | 61.12 | 3,463,452 | -0.30(-0.49%) |
Dec 30, 2022 | 61.44 | 61.63 | 61.12 | 61.42 | 2,421,424 | -0.38(-0.61%) |
Dec 29, 2022 | 61.38 | 61.92 | 61.10 | 61.80 | 1,846,643 | +0.72(+1.18%) |
Dec 28, 2022 | 61.65 | 61.80 | 61.05 | 61.08 | 2,845,828 | -0.43(-0.69%) |
Dec 27, 2022 | 61.56 | 61.62 | 61.16 | 61.50 | 2,398,999 | +0.17(+0.27%) |
Dec 23, 2022 | 60.58 | 61.38 | 60.32 | 61.34 | 2,413,808 | +0.74(+1.22%) |
Dec 22, 2022 | 61.33 | 61.45 | 59.75 | 60.60 | 3,826,157 | -0.90(-1.47%) |
Dec 21, 2022 | 61.65 | 62.05 | 61.42 | 61.50 | 3,467,465 | +0.51(+0.84%) |
Dec 20, 2022 | 60.08 | 61.42 | 59.52 | 60.99 | 4,339,176 | +1.29(+2.16%) |
Dec 19, 2022 | 60.78 | 61.28 | 59.52 | 59.70 | 6,957,975 | -1.07(-1.76%) |
Dec 16, 2022 | 59.91 | 60.95 | 59.62 | 60.77 | 13,466,675 | +0.35(+0.58%) |
Dec 15, 2022 | 60.00 | 60.59 | 59.69 | 60.42 | 8,249,898 | -0.44(-0.72%) |
Dec 14, 2022 | 61.59 | 62.24 | 60.56 | 60.85 | 6,227,797 | -0.56(-0.92%) |
Dec 13, 2022 | 62.44 | 62.61 | 61.15 | 61.42 | 5,727,096 | +0.05(+0.08%) |
Dec 12, 2022 | 60.55 | 61.45 | 60.20 | 61.37 | 4,952,957 | +0.97(+1.60%) |
Dec 09, 2022 | 59.95 | 60.81 | 59.49 | 60.40 | 5,444,839 | +0.24(+0.40%) |
Dec 08, 2022 | 60.34 | 60.39 | 59.66 | 60.16 | 6,172,009 | +0.22(+0.37%) |
Dec 07, 2022 | 59.42 | 60.62 | 59.08 | 59.94 | 5,860,593 | +0.33(+0.55%) |
Dec 06, 2022 | 59.53 | 59.66 | 58.99 | 59.61 | 3,742,307 | +0.15(+0.26%) |
Dec 05, 2022 | 60.23 | 60.53 | 59.06 | 59.45 | 5,234,935 | -1.18(-1.94%) |
Dec 02, 2022 | 60.44 | 60.93 | 60.27 | 60.63 | 4,576,339 | -0.34(-0.55%) |
Dec 01, 2022 | 61.25 | 61.29 | 60.44 | 60.97 | 6,552,927 | -0.01(-0.02%) |
Nov 30, 2022 | 58.96 | 61.08 | 58.66 | 60.98 | 11,086,583 | +1.61(+2.72%) |
Nov 29, 2022 | 58.88 | 59.66 | 58.59 | 59.37 | 3,649,937 | +0.68(+1.15%) |
Nov 28, 2022 | 58.50 | 59.18 | 58.50 | 58.69 | 3,919,703 | -0.33(-0.56%) |
Nov 25, 2022 | 59.29 | 59.36 | 58.91 | 59.02 | 2,235,866 | +0.12(+0.20%) |
Nov 23, 2022 | 58.55 | 59.27 | 58.55 | 58.90 | 2,444,834 | +0.08(+0.13%) |
Nov 22, 2022 | 58.40 | 58.88 | 58.33 | 58.83 | 3,259,165 | +0.74(+1.28%) |
Nov 21, 2022 | 57.73 | 58.32 | 57.26 | 58.08 | 3,468,796 | +0.28(+0.48%) |
Nov 18, 2022 | 58.26 | 58.58 | 57.48 | 57.80 | 3,499,636 | +0.37(+0.64%) |
Nov 17, 2022 | 57.00 | 57.65 | 56.79 | 57.44 | 6,113,244 | -0.42(-0.72%) |
Nov 16, 2022 | 58.41 | 58.79 | 57.81 | 57.85 | 4,741,091 | -0.65(-1.11%) |
Nov 15, 2022 | 59.04 | 59.74 | 58.22 | 58.50 | 6,325,906 | +0.29(+0.50%) |
Nov 14, 2022 | 58.32 | 59.05 | 58.14 | 58.21 | 4,853,435 | -0.15(-0.25%) |
Nov 11, 2022 | 58.86 | 59.10 | 58.01 | 58.35 | 6,553,213 | -0.19(-0.33%) |
Nov 10, 2022 | 58.12 | 58.87 | 57.60 | 58.55 | 5,147,970 | +2.06(+3.64%) |
Nov 09, 2022 | 56.76 | 57.42 | 56.42 | 56.49 | 3,983,746 | -0.65(-1.13%) |
Nov 08, 2022 | 57.01 | 57.84 | 56.41 | 57.14 | 4,668,542 | -0.04(-0.07%) |
Nov 07, 2022 | 56.47 | 57.31 | 56.05 | 57.17 | 3,767,847 | +1.21(+2.16%) |
Nov 04, 2022 | 56.42 | 56.60 | 55.13 | 55.97 | 3,563,738 | +0.30(+0.54%) |
Nov 03, 2022 | 54.37 | 56.19 | 54.22 | 55.67 | 5,798,861 | +0.32(+0.58%) |
Nov 02, 2022 | 55.35 | 55.35 | 6,842,020 | +0.20(+0.37%) | ||
Nov 01, 2022 | 55.46 | 56.18 | 55.10 | 55.15 | 7,083,358 | +0.07(+0.12%) |
Oct 31, 2022 | 54.75 | 55.42 | 54.58 | 55.08 | 5,845,082 | +0.19(+0.35%) |
Oct 28, 2022 | 53.07 | 54.98 | 52.85 | 54.88 | 4,924,857 | +2.11(+3.99%) |
Oct 27, 2022 | 52.91 | 53.90 | 52.71 | 52.78 | 3,697,981 | +0.39(+0.74%) |
Oct 26, 2022 | 52.85 | 53.13 | 52.26 | 52.39 | 3,494,999 | -0.07(-0.13%) |
Oct 25, 2022 | 51.91 | 52.78 | 51.67 | 52.46 | 4,035,131 | -0.06(-0.11%) |
Oct 24, 2022 | 51.75 | 52.72 | 51.71 | 52.52 | 3,438,788 | +1.06(+2.07%) |
Oct 21, 2022 | 50.02 | 51.50 | 49.92 | 51.45 | 4,220,983 | +1.35(+2.70%) |
Oct 20, 2022 | 50.39 | 51.18 | 49.81 | 50.10 | 4,629,854 | -0.87(-1.71%) |
Oct 19, 2022 | 50.57 | 51.63 | 50.56 | 50.97 | 3,726,403 | +0.15(+0.29%) |
Oct 18, 2022 | 51.20 | 51.52 | 50.25 | 50.83 | 5,537,608 | +0.84(+1.68%) |
Oct 17, 2022 | 50.18 | 50.70 | 49.86 | 49.99 | 4,292,944 | +0.99(+2.01%) |
Oct 14, 2022 | 49.43 | 50.31 | 48.73 | 49.00 | 6,173,923 | -0.22(-0.45%) |
Oct 13, 2022 | 46.67 | 49.77 | 46.41 | 49.22 | 5,349,036 | +1.91(+4.04%) |
Oct 12, 2022 | 47.35 | 48.08 | 46.91 | 47.31 | 4,001,117 | +0.88(+1.89%) |
Oct 11, 2022 | 46.61 | 47.55 | 46.27 | 46.43 | 4,964,386 | -0.38(-0.81%) |
Oct 10, 2022 | 48.13 | 48.38 | 46.59 | 46.81 | 7,346,814 | -1.23(-2.55%) |
Oct 07, 2022 | 48.55 | 48.87 | 47.75 | 48.03 | 4,240,097 | -1.01(-2.07%) |
Oct 06, 2022 | 49.14 | 49.57 | 48.88 | 49.05 | 3,230,608 | -0.52(-1.05%) |
Oct 05, 2022 | 49.09 | 49.91 | 49.03 | 49.57 | 4,181,812 | -0.40(-0.79%) |
Oct 04, 2022 | 48.32 | 49.99 | 48.30 | 49.97 | 4,268,464 | +2.44(+5.14%) |
Oct 03, 2022 | 46.58 | 47.72 | 45.70 | 47.52 | 5,172,437 | +1.64(+3.58%) |
Sep 30, 2022 | 45.97 | 47.01 | 45.71 | 45.88 | 5,391,059 | -0.17(-0.38%) |
Sep 29, 2022 | 46.50 | 46.79 | 45.46 | 46.05 | 7,619,255 | -1.07(-2.28%) |
Sep 28, 2022 | 46.78 | 47.59 | 46.67 | 47.13 | 10,181,149 | +0.20(+0.43%) |
Sep 27, 2022 | 47.19 | 47.43 | 46.48 | 46.92 | 5,872,043 | +0.14(+0.31%) |
Sep 26, 2022 | 47.58 | 48.33 | 46.47 | 46.78 | 6,112,433 | -1.31(-2.73%) |
Sep 23, 2022 | 48.87 | 49.24 | 47.44 | 48.09 | 5,692,713 | -1.39(-2.81%) |
Sep 22, 2022 | 50.82 | 50.87 | 49.38 | 49.48 | 5,162,878 | -1.04(-2.07%) |
Sep 21, 2022 | 51.97 | 52.42 | 50.52 | 50.53 | 5,100,251 | -1.08(-2.10%) |
Sep 20, 2022 | 52.18 | 52.51 | 50.69 | 51.61 | 6,802,874 | -1.14(-2.16%) |
Sep 19, 2022 | 51.12 | 52.85 | 51.00 | 52.75 | 3,324,928 | +0.91(+1.75%) |
Sep 16, 2022 | 52.17 | 52.17 | 50.94 | 51.84 | 11,946,292 | -0.51(-0.98%) |
Sep 15, 2022 | 52.13 | 53.06 | 51.65 | 52.35 | 5,976,587 | +0.29(+0.56%) |
Sep 14, 2022 | 52.29 | 52.87 | 51.45 | 52.06 | 4,606,002 | -0.13(-0.26%) |
Sep 13, 2022 | 53.04 | 53.73 | 52.01 | 52.20 | 5,369,087 | -2.10(-3.87%) |
Sep 12, 2022 | 53.70 | 54.41 | 53.31 | 54.30 | 3,627,681 | +1.43(+2.71%) |
Sep 09, 2022 | 52.59 | 53.13 | 52.59 | 52.87 | 4,821,425 | +0.68(+1.31%) |
Sep 08, 2022 | 51.45 | 52.41 | 51.10 | 52.19 | 3,806,004 | +0.61(+1.17%) |
Sep 07, 2022 | 49.82 | 51.78 | 49.82 | 51.58 | 4,164,726 | +1.29(+2.56%) |
Sep 06, 2022 | 50.73 | 51.27 | 49.60 | 50.30 | 4,312,813 | -0.05(-0.10%) |
Sep 02, 2022 | 50.99 | 51.62 | 49.97 | 50.34 | 3,853,981 | +0.07(+0.13%) |