Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.61 | 54.68 | 54.24 | 54.59 | 444,634 | -0.32(-0.58%) |
May 30, 2023 | 55.04 | 55.04 | 54.71 | 54.91 | 134,972 | -0.18(-0.33%) |
May 26, 2023 | 54.99 | 55.15 | 54.80 | 55.09 | 136,333 | +0.08(+0.14%) |
May 25, 2023 | 55.25 | 55.25 | 54.60 | 55.02 | 267,421 | -0.36(-0.66%) |
May 24, 2023 | 55.75 | 55.78 | 55.28 | 55.38 | 79,746 | -0.56(-0.99%) |
May 23, 2023 | 55.97 | 56.49 | 55.90 | 55.94 | 104,077 | +0.00(+0.00%) |
May 22, 2023 | 55.97 | 56.21 | 55.76 | 55.94 | 103,517 | +0.02(+0.03%) |
May 19, 2023 | 56.19 | 56.36 | 55.80 | 55.92 | 205,527 | -0.12(-0.22%) |
May 18, 2023 | 55.65 | 56.08 | 55.49 | 56.04 | 122,158 | +0.12(+0.22%) |
May 17, 2023 | 55.40 | 55.92 | 55.26 | 55.92 | 116,676 | +0.72(+1.30%) |
May 16, 2023 | 55.95 | 55.97 | 55.19 | 55.20 | 75,684 | -0.88(-1.57%) |
May 15, 2023 | 56.16 | 56.20 | 55.80 | 56.08 | 73,750 | +0.04(+0.07%) |
May 12, 2023 | 56.19 | 56.31 | 55.73 | 56.04 | 114,256 | +0.01(+0.02%) |
May 11, 2023 | 56.16 | 56.19 | 55.76 | 56.03 | 251,273 | -0.43(-0.76%) |
May 10, 2023 | 56.86 | 56.89 | 55.94 | 56.46 | 183,065 | -0.13(-0.23%) |
May 09, 2023 | 56.45 | 56.72 | 56.32 | 56.59 | 373,546 | -0.11(-0.20%) |
May 08, 2023 | 57.15 | 57.15 | 56.63 | 56.71 | 126,593 | -0.37(-0.65%) |
May 05, 2023 | 56.53 | 57.11 | 56.53 | 57.08 | 103,100 | +1.05(+1.88%) |
May 04, 2023 | 56.28 | 56.28 | 55.66 | 56.03 | 362,592 | -0.64(-1.13%) |
May 03, 2023 | 57.06 | 57.39 | 56.54 | 56.67 | 78,111 | -0.32(-0.55%) |
May 02, 2023 | 57.90 | 57.90 | 56.53 | 56.98 | 152,756 | -1.10(-1.89%) |
May 01, 2023 | 58.00 | 58.17 | 58.00 | 58.08 | 208,985 | +0.04(+0.07%) |
Apr 28, 2023 | 58.00 | 58.12 | 57.97 | 58.05 | 189,693 | +0.09(+0.16%) |
Apr 27, 2023 | 57.79 | 58.03 | 57.77 | 57.95 | 250,974 | +0.16(+0.28%) |
Apr 26, 2023 | 57.90 | 57.95 | 57.75 | 57.79 | 237,451 | -0.21(-0.36%) |
Apr 25, 2023 | 58.04 | 58.10 | 57.92 | 58.00 | 155,076 | -0.13(-0.23%) |
Apr 24, 2023 | 58.04 | 58.17 | 58.04 | 58.13 | 190,851 | +0.05(+0.08%) |
Apr 21, 2023 | 58.07 | 58.10 | 57.98 | 58.08 | 127,950 | +0.02(+0.03%) |
Apr 20, 2023 | 58.09 | 58.13 | 58.00 | 58.06 | 493,833 | -0.13(-0.23%) |
Apr 19, 2023 | 58.10 | 58.24 | 58.07 | 58.20 | 264,198 | +0.03(+0.05%) |
Apr 18, 2023 | 58.15 | 58.19 | 58.05 | 58.17 | 127,813 | -0.02(-0.03%) |
Apr 17, 2023 | 58.03 | 58.19 | 58.03 | 58.19 | 124,969 | +0.17(+0.30%) |
Apr 14, 2023 | 58.11 | 58.16 | 57.95 | 58.02 | 93,945 | -0.11(-0.20%) |
Apr 13, 2023 | 58.08 | 58.17 | 57.94 | 58.13 | 164,248 | +0.11(+0.18%) |
Apr 12, 2023 | 58.12 | 58.16 | 57.99 | 58.03 | 112,656 | -0.11(-0.18%) |
Apr 11, 2023 | 58.02 | 58.15 | 58.02 | 58.13 | 240,802 | +0.15(+0.26%) |
Apr 10, 2023 | 57.84 | 58.00 | 57.84 | 57.98 | 122,903 | +0.04(+0.07%) |
Apr 06, 2023 | 57.96 | 57.97 | 57.89 | 57.94 | 483,369 | -0.03(-0.05%) |
Apr 05, 2023 | 57.76 | 57.97 | 57.76 | 57.97 | 113,883 | +0.27(+0.46%) |
Apr 04, 2023 | 57.99 | 57.99 | 57.69 | 57.70 | 235,668 | -0.11(-0.20%) |
Apr 03, 2023 | 57.89 | 58.16 | 57.70 | 57.82 | 128,091 | +0.09(+0.15%) |
Mar 31, 2023 | 57.46 | 57.95 | 57.33 | 57.73 | 86,695 | +0.51(+0.90%) |
Mar 30, 2023 | 57.45 | 57.53 | 56.98 | 57.22 | 207,964 | +0.12(+0.22%) |
Mar 29, 2023 | 56.76 | 57.09 | 56.72 | 57.09 | 135,177 | +0.81(+1.44%) |
Mar 28, 2023 | 55.97 | 56.51 | 55.97 | 56.29 | 99,966 | +0.14(+0.25%) |
Mar 27, 2023 | 56.24 | 56.45 | 55.89 | 56.14 | 87,359 | +0.51(+0.92%) |
Mar 24, 2023 | 54.56 | 55.64 | 54.49 | 55.63 | 182,074 | +0.83(+1.51%) |
Mar 23, 2023 | 55.33 | 55.74 | 54.50 | 54.80 | 199,274 | -0.38(-0.69%) |
Mar 22, 2023 | 56.56 | 56.56 | 55.18 | 55.18 | 109,972 | -1.36(-2.41%) |
Mar 21, 2023 | 56.70 | 56.80 | 56.10 | 56.54 | 89,760 | +0.31(+0.56%) |
Mar 20, 2023 | 55.56 | 56.30 | 55.56 | 56.23 | 87,509 | +0.86(+1.55%) |
Mar 17, 2023 | 56.03 | 56.03 | 55.06 | 55.37 | 183,240 | -0.97(-1.72%) |
Mar 16, 2023 | 55.33 | 56.37 | 54.95 | 56.34 | 151,599 | +0.58(+1.04%) |
Mar 15, 2023 | 55.24 | 55.82 | 54.99 | 55.76 | 138,711 | -0.32(-0.58%) |
Mar 14, 2023 | 56.46 | 56.69 | 55.62 | 56.09 | 210,991 | +0.54(+0.98%) |
Mar 13, 2023 | 55.29 | 56.39 | 54.99 | 55.54 | 148,009 | -0.97(-1.72%) |
Mar 10, 2023 | 57.12 | 57.44 | 56.08 | 56.51 | 164,249 | -0.81(-1.41%) |
Mar 09, 2023 | 58.63 | 58.65 | 57.16 | 57.32 | 132,048 | -1.28(-2.19%) |
Mar 08, 2023 | 58.53 | 58.76 | 58.23 | 58.60 | 155,526 | +0.06(+0.10%) |
Mar 07, 2023 | 59.60 | 59.60 | 58.45 | 58.54 | 83,362 | -1.16(-1.94%) |
Mar 06, 2023 | 59.91 | 60.07 | 59.55 | 59.70 | 178,505 | -0.17(-0.29%) |
Mar 03, 2023 | 59.44 | 59.94 | 59.13 | 59.87 | 92,624 | +0.65(+1.09%) |
Mar 02, 2023 | 58.76 | 59.28 | 58.56 | 59.23 | 91,281 | +0.19(+0.32%) |
Mar 01, 2023 | 59.08 | 59.21 | 58.80 | 59.04 | 92,159 | -0.19(-0.32%) |
Feb 28, 2023 | 59.58 | 59.68 | 59.15 | 59.23 | 83,241 | -0.28(-0.46%) |
Feb 27, 2023 | 60.03 | 60.29 | 59.40 | 59.50 | 122,275 | -0.13(-0.22%) |
Feb 24, 2023 | 59.29 | 59.75 | 59.14 | 59.64 | 119,308 | -0.31(-0.52%) |
Feb 23, 2023 | 60.00 | 60.20 | 59.37 | 59.95 | 68,689 | +0.07(+0.11%) |
Feb 22, 2023 | 60.00 | 60.24 | 59.58 | 59.88 | 194,923 | -0.09(-0.14%) |
Feb 21, 2023 | 60.68 | 60.69 | 59.83 | 59.97 | 123,722 | -1.19(-1.94%) |
Feb 17, 2023 | 60.87 | 61.21 | 60.57 | 61.15 | 74,590 | +0.10(+0.17%) |
Feb 16, 2023 | 60.94 | 61.42 | 60.72 | 61.05 | 122,272 | -0.47(-0.76%) |
Feb 15, 2023 | 61.06 | 61.52 | 60.95 | 61.52 | 119,806 | +0.17(+0.28%) |
Feb 14, 2023 | 61.56 | 61.80 | 60.99 | 61.34 | 111,331 | -0.35(-0.57%) |
Feb 13, 2023 | 60.98 | 61.71 | 60.94 | 61.70 | 136,489 | +0.65(+1.06%) |
Feb 10, 2023 | 60.36 | 61.08 | 60.36 | 61.05 | 98,049 | +0.65(+1.08%) |
Feb 09, 2023 | 61.39 | 61.52 | 60.26 | 60.40 | 195,017 | -0.85(-1.39%) |
Feb 08, 2023 | 61.43 | 61.64 | 61.12 | 61.25 | 190,132 | -0.52(-0.84%) |
Feb 07, 2023 | 61.32 | 61.93 | 61.02 | 61.77 | 103,289 | +0.24(+0.39%) |
Feb 06, 2023 | 61.51 | 61.55 | 61.17 | 61.53 | 158,854 | -0.37(-0.60%) |
Feb 03, 2023 | 61.98 | 62.09 | 61.67 | 61.90 | 311,007 | -0.33(-0.53%) |
Feb 02, 2023 | 62.08 | 62.53 | 61.76 | 62.24 | 109,154 | +0.24(+0.38%) |
Feb 01, 2023 | 61.52 | 62.37 | 61.02 | 62.00 | 427,677 | +0.29(+0.48%) |
Jan 31, 2023 | 61.10 | 61.70 | 60.77 | 61.70 | 179,051 | +0.82(+1.34%) |
Jan 30, 2023 | 60.93 | 61.32 | 60.82 | 60.89 | 221,772 | -0.28(-0.47%) |
Jan 27, 2023 | 61.10 | 61.45 | 60.95 | 61.17 | 112,974 | -0.08(-0.12%) |
Jan 26, 2023 | 61.12 | 61.28 | 60.73 | 61.25 | 120,323 | +0.27(+0.44%) |
Jan 25, 2023 | 60.37 | 60.98 | 60.17 | 60.98 | 230,124 | +0.26(+0.42%) |
Jan 24, 2023 | 60.76 | 60.86 | 60.33 | 60.73 | 207,327 | -0.27(-0.45%) |
Jan 23, 2023 | 60.58 | 61.27 | 60.47 | 61.00 | 193,961 | +0.61(+1.01%) |
Jan 20, 2023 | 59.76 | 60.48 | 59.43 | 60.40 | 163,402 | +0.75(+1.26%) |
Jan 19, 2023 | 59.75 | 59.85 | 59.35 | 59.65 | 158,169 | -0.35(-0.58%) |
Jan 18, 2023 | 61.29 | 61.29 | 60.00 | 60.00 | 131,634 | -1.27(-2.07%) |
Jan 17, 2023 | 61.66 | 61.66 | 61.14 | 61.27 | 148,158 | -0.40(-0.65%) |
Jan 13, 2023 | 61.01 | 61.67 | 60.96 | 61.67 | 63,411 | +0.28(+0.46%) |
Jan 12, 2023 | 61.60 | 61.77 | 61.18 | 61.38 | 338,049 | -0.11(-0.19%) |
Jan 11, 2023 | 61.33 | 61.50 | 61.02 | 61.50 | 135,192 | +0.44(+0.72%) |
Jan 10, 2023 | 60.73 | 61.14 | 60.52 | 61.05 | 202,147 | +0.31(+0.51%) |
Jan 09, 2023 | 61.14 | 61.45 | 60.71 | 60.75 | 120,736 | -0.28(-0.47%) |
Jan 06, 2023 | 60.17 | 61.17 | 60.10 | 61.03 | 64,814 | +1.27(+2.13%) |
Jan 05, 2023 | 59.66 | 59.77 | 59.26 | 59.76 | 155,001 | -0.31(-0.52%) |
Jan 04, 2023 | 59.39 | 60.21 | 59.39 | 60.07 | 88,939 | +0.85(+1.44%) |
Jan 03, 2023 | 59.17 | 59.27 | 58.59 | 59.22 | 94,742 | +0.35(+0.60%) |
Dec 30, 2022 | 58.80 | 58.99 | 58.38 | 58.87 | 201,659 | -0.05(-0.08%) |
Dec 29, 2022 | 58.55 | 59.22 | 58.55 | 58.92 | 134,731 | +0.50(+0.86%) |
Dec 28, 2022 | 59.15 | 59.26 | 58.34 | 58.41 | 210,519 | -0.65(-1.11%) |
Dec 27, 2022 | 58.87 | 59.18 | 58.62 | 59.07 | 138,266 | +0.15(+0.26%) |
Dec 23, 2022 | 58.53 | 58.92 | 58.20 | 58.92 | 136,946 | +0.52(+0.89%) |
Dec 22, 2022 | 58.39 | 58.40 | 57.43 | 58.40 | 144,086 | -0.32(-0.54%) |
Dec 21, 2022 | 58.29 | 58.79 | 58.29 | 58.72 | 140,921 | +0.76(+1.31%) |
Dec 20, 2022 | 57.84 | 58.13 | 57.68 | 57.96 | 277,838 | +0.08(+0.13%) |
Dec 19, 2022 | 58.17 | 58.42 | 57.49 | 57.88 | 138,136 | -0.35(-0.60%) |
Dec 16, 2022 | 58.35 | 58.40 | 57.69 | 58.23 | 161,280 | -0.73(-1.24%) |
Dec 15, 2022 | 59.30 | 59.42 | 58.61 | 58.97 | 224,001 | -0.85(-1.42%) |
Dec 14, 2022 | 60.30 | 60.80 | 59.66 | 59.81 | 214,719 | -0.65(-1.07%) |
Dec 13, 2022 | 61.29 | 61.42 | 59.99 | 60.46 | 151,122 | +0.40(+0.66%) |
Dec 12, 2022 | 59.28 | 60.12 | 59.03 | 60.07 | 251,302 | +0.84(+1.41%) |
Dec 09, 2022 | 59.36 | 59.65 | 59.10 | 59.23 | 99,616 | -0.29(-0.49%) |
Dec 08, 2022 | 59.38 | 59.62 | 59.29 | 59.52 | 155,182 | +0.35(+0.59%) |
Dec 07, 2022 | 59.00 | 59.60 | 59.00 | 59.17 | 371,353 | +0.19(+0.32%) |
Dec 06, 2022 | 59.65 | 59.80 | 58.76 | 58.99 | 216,682 | -0.67(-1.12%) |
Dec 05, 2022 | 60.43 | 60.43 | 59.50 | 59.65 | 77,486 | -1.02(-1.67%) |
Dec 02, 2022 | 60.48 | 60.87 | 60.25 | 60.67 | 95,144 | -0.23(-0.37%) |
Dec 01, 2022 | 61.01 | 61.16 | 60.84 | 60.90 | 181,344 | -0.06(-0.09%) |
Nov 30, 2022 | 60.40 | 60.95 | 59.99 | 60.95 | 102,135 | +0.62(+1.03%) |
Nov 29, 2022 | 60.19 | 60.36 | 60.10 | 60.33 | 75,581 | +0.23(+0.38%) |
Nov 28, 2022 | 60.48 | 60.51 | 60.07 | 60.11 | 90,923 | -0.57(-0.95%) |
Nov 25, 2022 | 60.62 | 60.69 | 60.57 | 60.68 | 80,926 | +0.10(+0.17%) |
Nov 23, 2022 | 60.43 | 60.58 | 60.34 | 60.58 | 94,956 | +0.08(+0.12%) |
Nov 22, 2022 | 60.25 | 60.50 | 60.19 | 60.50 | 100,046 | +0.48(+0.80%) |
Nov 21, 2022 | 59.89 | 60.03 | 59.79 | 60.02 | 139,994 | +0.09(+0.16%) |
Nov 18, 2022 | 59.88 | 59.99 | 59.72 | 59.93 | 135,267 | +0.32(+0.54%) |
Nov 17, 2022 | 59.43 | 59.64 | 59.30 | 59.61 | 145,432 | -0.18(-0.30%) |
Nov 16, 2022 | 59.90 | 59.96 | 59.67 | 59.79 | 106,412 | -0.31(-0.52%) |
Nov 15, 2022 | 60.29 | 60.35 | 59.80 | 60.10 | 123,909 | +0.19(+0.31%) |
Nov 14, 2022 | 60.20 | 60.37 | 59.82 | 59.91 | 206,635 | -0.32(-0.53%) |
Nov 11, 2022 | 59.99 | 60.26 | 59.82 | 60.23 | 86,188 | +0.35(+0.58%) |
Nov 10, 2022 | 59.36 | 59.89 | 59.35 | 59.88 | 147,040 | +1.21(+2.07%) |
Nov 09, 2022 | 59.06 | 59.15 | 58.58 | 58.67 | 123,161 | -0.51(-0.86%) |
Nov 08, 2022 | 59.14 | 59.44 | 58.92 | 59.17 | 169,050 | +0.18(+0.30%) |
Nov 07, 2022 | 59.05 | 59.13 | 58.76 | 59.00 | 90,042 | +0.21(+0.35%) |
Nov 04, 2022 | 58.65 | 59.03 | 58.44 | 58.79 | 96,309 | +0.40(+0.69%) |
Nov 03, 2022 | 58.27 | 58.58 | 58.11 | 58.39 | 302,673 | -0.31(-0.53%) |
Nov 02, 2022 | 59.16 | 58.61 | 58.70 | 168,054 | -0.48(-0.81%) | |
Nov 01, 2022 | 59.34 | 59.38 | 59.00 | 59.18 | 121,246 | +0.12(+0.21%) |
Oct 31, 2022 | 59.10 | 59.22 | 58.95 | 59.05 | 132,364 | -0.09(-0.16%) |
Oct 28, 2022 | 58.66 | 59.23 | 58.66 | 59.15 | 190,222 | +0.67(+1.14%) |
Oct 27, 2022 | 58.69 | 58.88 | 58.45 | 58.48 | 117,208 | +0.01(+0.02%) |
Oct 26, 2022 | 58.48 | 58.65 | 58.27 | 58.47 | 155,158 | +0.17(+0.29%) |
Oct 25, 2022 | 57.82 | 58.30 | 57.60 | 58.30 | 171,938 | +0.43(+0.75%) |
Oct 24, 2022 | 57.78 | 57.95 | 57.58 | 57.87 | 198,969 | +0.35(+0.60%) |
Oct 21, 2022 | 56.93 | 57.55 | 56.71 | 57.52 | 141,889 | +0.71(+1.26%) |
Oct 20, 2022 | 57.25 | 57.39 | 56.72 | 56.81 | 127,071 | -0.38(-0.67%) |
Oct 19, 2022 | 57.40 | 57.49 | 57.00 | 57.19 | 230,723 | -0.35(-0.60%) |
Oct 18, 2022 | 57.65 | 57.77 | 57.29 | 57.54 | 277,240 | +0.37(+0.64%) |
Oct 17, 2022 | 57.19 | 57.35 | 57.10 | 57.18 | 99,098 | +0.32(+0.56%) |
Oct 14, 2022 | 57.32 | 57.53 | 56.64 | 56.86 | 124,744 | -0.26(-0.46%) |
Oct 13, 2022 | 55.85 | 57.21 | 55.77 | 57.12 | 151,803 | +0.87(+1.55%) |
Oct 12, 2022 | 56.33 | 56.50 | 56.17 | 56.25 | 138,279 | -0.22(-0.38%) |
Oct 11, 2022 | 56.31 | 56.79 | 56.28 | 56.46 | 426,414 | -0.06(-0.11%) |
Oct 10, 2022 | 56.73 | 56.74 | 56.33 | 56.53 | 107,575 | +0.01(+0.02%) |
Oct 07, 2022 | 57.11 | 57.11 | 56.38 | 56.52 | 131,965 | -0.66(-1.15%) |
Oct 06, 2022 | 57.60 | 57.63 | 57.08 | 57.17 | 124,138 | -0.51(-0.89%) |
Oct 05, 2022 | 57.61 | 57.83 | 57.34 | 57.69 | 214,183 | -0.11(-0.19%) |
Oct 04, 2022 | 57.41 | 57.91 | 57.40 | 57.80 | 444,876 | +0.81(+1.43%) |
Oct 03, 2022 | 56.16 | 57.19 | 56.03 | 56.98 | 156,322 | +1.42(+2.56%) |
Sep 30, 2022 | 56.24 | 56.55 | 55.39 | 55.56 | 332,876 | -0.72(-1.28%) |
Sep 29, 2022 | 57.15 | 57.15 | 56.03 | 56.28 | 333,589 | -1.24(-2.16%) |
Sep 28, 2022 | 56.79 | 57.76 | 56.65 | 57.53 | 216,072 | +1.09(+1.92%) |
Sep 27, 2022 | 57.26 | 57.55 | 56.22 | 56.44 | 342,448 | -0.48(-0.84%) |
Sep 26, 2022 | 57.55 | 57.81 | 56.62 | 56.92 | 308,264 | -0.97(-1.68%) |
Sep 23, 2022 | 58.42 | 58.43 | 57.14 | 57.89 | 313,618 | -1.14(-1.93%) |
Sep 22, 2022 | 59.49 | 59.49 | 59.01 | 59.03 | 132,478 | -0.57(-0.96%) |
Sep 21, 2022 | 60.72 | 61.08 | 59.55 | 59.60 | 216,262 | -0.83(-1.38%) |
Sep 20, 2022 | 60.82 | 60.82 | 59.98 | 60.44 | 895,602 | -0.80(-1.30%) |
Sep 19, 2022 | 60.35 | 61.38 | 60.35 | 61.23 | 164,572 | +0.41(+0.68%) |
Sep 16, 2022 | 60.97 | 61.01 | 60.53 | 60.82 | 325,737 | -0.37(-0.60%) |
Sep 15, 2022 | 61.70 | 61.70 | 61.00 | 61.19 | 97,056 | -0.51(-0.82%) |
Sep 14, 2022 | 61.82 | 62.04 | 61.37 | 61.69 | 109,304 | +0.00(+0.00%) |
Sep 13, 2022 | 62.98 | 63.10 | 61.45 | 61.69 | 149,458 | -2.13(-3.34%) |
Sep 12, 2022 | 63.61 | 64.01 | 63.55 | 63.83 | 106,020 | +0.54(+0.86%) |
Sep 09, 2022 | 63.06 | 63.43 | 62.81 | 63.28 | 143,607 | +0.69(+1.10%) |
Sep 08, 2022 | 62.21 | 62.69 | 62.02 | 62.59 | 148,827 | +0.08(+0.13%) |
Sep 07, 2022 | 61.32 | 62.51 | 61.32 | 62.51 | 300,644 | +1.19(+1.95%) |
Sep 06, 2022 | 61.85 | 61.88 | 61.11 | 61.31 | 190,177 | -0.33(-0.53%) |
Sep 02, 2022 | 62.56 | 62.88 | 61.37 | 61.64 | 240,129 | -0.41(-0.66%) |
Sep 01, 2022 | 61.54 | 62.05 | 61.17 | 62.05 | 824,825 | +0.31(+0.50%) |
Aug 31, 2022 | 62.19 | 62.38 | 61.73 | 61.74 | 158,028 | -0.43(-0.69%) |
Aug 30, 2022 | 62.97 | 62.97 | 62.06 | 62.17 | 196,567 | -0.75(-1.19%) |
Aug 29, 2022 | 62.71 | 63.31 | 62.48 | 62.92 | 144,136 | -0.16(-0.25%) |
Aug 26, 2022 | 64.62 | 64.62 | 63.05 | 63.08 | 128,213 | -1.34(-2.08%) |
Aug 25, 2022 | 64.12 | 64.48 | 63.96 | 64.42 | 109,015 | +0.48(+0.76%) |
Aug 24, 2022 | 63.84 | 63.99 | 63.60 | 63.93 | 105,405 | +0.09(+0.15%) |
Aug 23, 2022 | 63.81 | 64.03 | 63.66 | 63.84 | 142,891 | +0.01(+0.01%) |
Aug 22, 2022 | 64.47 | 64.47 | 63.70 | 63.83 | 129,100 | -1.04(-1.61%) |
Aug 19, 2022 | 65.00 | 65.07 | 64.67 | 64.88 | 69,167 | -0.29(-0.44%) |
Aug 18, 2022 | 65.09 | 65.21 | 64.82 | 65.17 | 207,660 | +0.21(+0.33%) |
Aug 17, 2022 | 64.87 | 65.22 | 64.73 | 64.95 | 123,912 | -0.24(-0.37%) |
Aug 16, 2022 | 64.69 | 65.46 | 64.69 | 65.19 | 131,607 | +0.32(+0.49%) |
Aug 15, 2022 | 64.37 | 64.88 | 64.20 | 64.88 | 137,343 | +0.30(+0.46%) |
Aug 12, 2022 | 64.07 | 64.65 | 63.96 | 64.58 | 127,146 | +0.70(+1.09%) |
Aug 11, 2022 | 63.77 | 64.29 | 63.68 | 63.88 | 129,342 | +0.42(+0.66%) |
Aug 10, 2022 | 63.35 | 63.52 | 63.23 | 63.46 | 205,502 | +0.73(+1.16%) |
Aug 09, 2022 | 62.55 | 62.73 | 62.49 | 62.73 | 181,874 | +0.39(+0.62%) |
Aug 08, 2022 | 62.39 | 62.79 | 62.25 | 62.34 | 194,290 | +0.17(+0.27%) |
Aug 05, 2022 | 61.93 | 62.19 | 61.76 | 62.18 | 156,109 | +0.00(+0.00%) |
Aug 04, 2022 | 62.50 | 62.56 | 62.09 | 62.18 | 104,544 | -0.33(-0.52%) |
Aug 03, 2022 | 62.31 | 62.63 | 61.88 | 62.50 | 194,931 | +0.38(+0.61%) |
Aug 02, 2022 | 62.73 | 62.81 | 62.12 | 62.12 | 182,438 | -0.49(-0.79%) |
Aug 01, 2022 | 62.62 | 62.70 | 62.52 | 62.61 | 155,422 | -0.04(-0.06%) |
Jul 29, 2022 | 62.59 | 62.67 | 62.49 | 62.65 | 224,122 | +0.15(+0.24%) |
Jul 28, 2022 | 62.41 | 62.57 | 62.26 | 62.50 | 151,703 | +0.21(+0.34%) |
Jul 27, 2022 | 62.30 | 62.37 | 62.10 | 62.29 | 176,285 | +0.06(+0.09%) |
Jul 26, 2022 | 62.22 | 62.25 | 62.16 | 62.23 | 144,533 | +0.01(+0.01%) |
Jul 25, 2022 | 62.19 | 62.24 | 62.08 | 62.22 | 252,861 | +0.12(+0.20%) |
Jul 22, 2022 | 62.06 | 62.18 | 61.99 | 62.10 | 472,274 | -0.01(-0.02%) |
Jul 21, 2022 | 62.10 | 62.11 | 61.91 | 62.11 | 421,168 | -0.01(-0.01%) |
Jul 20, 2022 | 62.18 | 62.20 | 62.01 | 62.12 | 356,363 | -0.04(-0.07%) |
Jul 19, 2022 | 62.09 | 62.20 | 62.03 | 62.16 | 490,260 | +0.23(+0.38%) |
Jul 18, 2022 | 62.13 | 62.13 | 61.84 | 61.93 | 221,913 | -0.13(-0.20%) |
Jul 15, 2022 | 62.04 | 62.05 | 61.82 | 62.05 | 175,524 | +0.12(+0.20%) |
Jul 14, 2022 | 61.75 | 61.93 | 61.63 | 61.93 | 168,832 | -0.03(-0.05%) |
Jul 13, 2022 | 61.90 | 62.06 | 61.81 | 61.96 | 167,443 | -0.16(-0.25%) |
Jul 12, 2022 | 62.03 | 62.18 | 61.94 | 62.12 | 177,154 | +0.11(+0.18%) |
Jul 11, 2022 | 61.99 | 62.14 | 61.96 | 62.01 | 264,099 | -0.08(-0.12%) |
Jul 08, 2022 | 62.15 | 62.21 | 62.00 | 62.09 | 343,701 | -0.15(-0.24%) |
Jul 07, 2022 | 62.12 | 62.23 | 62.05 | 62.23 | 179,781 | +0.16(+0.25%) |
Jul 06, 2022 | 62.09 | 62.09 | 61.82 | 62.08 | 351,226 | -0.01(-0.01%) |
Jul 05, 2022 | 62.04 | 62.09 | 61.73 | 62.09 | 190,056 | -0.11(-0.18%) |
Jul 01, 2022 | 61.51 | 62.35 | 61.10 | 62.20 | 236,873 | +0.80(+1.30%) |
Jun 30, 2022 | 61.20 | 61.91 | 60.90 | 61.40 | 231,501 | -0.25(-0.41%) |
Jun 29, 2022 | 62.06 | 62.06 | 61.45 | 61.65 | 219,784 | -0.24(-0.39%) |
Jun 28, 2022 | 62.51 | 62.98 | 61.77 | 61.89 | 705,745 | -0.25(-0.40%) |
Jun 27, 2022 | 62.17 | 62.35 | 61.87 | 62.14 | 138,712 | +0.18(+0.28%) |
Jun 24, 2022 | 60.97 | 62.05 | 60.87 | 61.96 | 134,415 | +1.50(+2.49%) |
Jun 23, 2022 | 60.32 | 60.58 | 59.87 | 60.46 | 192,550 | +0.41(+0.68%) |
Jun 22, 2022 | 59.53 | 60.50 | 59.46 | 60.05 | 302,245 | -0.11(-0.19%) |
Jun 21, 2022 | 59.74 | 60.31 | 59.41 | 60.16 | 382,584 | +1.28(+2.18%) |
Jun 17, 2022 | 59.23 | 59.49 | 58.35 | 58.88 | 203,229 | -0.25(-0.42%) |
Jun 16, 2022 | 59.48 | 59.60 | 58.79 | 59.13 | 226,000 | -1.44(-2.38%) |
Jun 15, 2022 | 60.93 | 61.25 | 59.83 | 60.57 | 296,608 | +0.10(+0.17%) |
Jun 14, 2022 | 61.41 | 61.45 | 59.90 | 60.47 | 590,550 | -0.66(-1.08%) |
Jun 13, 2022 | 62.28 | 62.43 | 60.84 | 61.13 | 500,985 | -2.22(-3.50%) |
Jun 10, 2022 | 63.64 | 63.87 | 63.13 | 63.35 | 463,683 | -1.10(-1.70%) |
Jun 09, 2022 | 65.60 | 65.71 | 64.27 | 64.45 | 185,074 | -1.18(-1.79%) |
Jun 08, 2022 | 66.37 | 66.37 | 65.52 | 65.62 | 471,812 | -0.94(-1.42%) |
Jun 07, 2022 | 65.54 | 66.60 | 65.52 | 66.57 | 205,274 | +0.61(+0.93%) |
Jun 06, 2022 | 66.20 | 66.37 | 65.84 | 65.96 | 215,836 | +0.16(+0.24%) |
Jun 03, 2022 | 66.00 | 66.20 | 65.69 | 65.80 | 156,721 | -0.46(-0.70%) |
Jun 02, 2022 | 66.21 | 66.27 | 65.05 | 66.26 | 245,337 | +0.24(+0.36%) |