Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.32 | 63.46 | 63.28 | 63.44 | 4,078 | +0.02(+0.04%) |
Aug 30, 2023 | 63.64 | 63.80 | 63.39 | 63.42 | 4,876 | -0.07(-0.11%) |
Aug 29, 2023 | 62.70 | 63.49 | 62.70 | 63.49 | 3,290 | +0.56(+0.89%) |
Aug 28, 2023 | 62.76 | 62.94 | 62.76 | 62.93 | 2,721 | +0.16(+0.26%) |
Aug 25, 2023 | 62.78 | 62.80 | 62.56 | 62.77 | 20,648 | -0.05(-0.08%) |
Aug 24, 2023 | 63.02 | 63.07 | 62.81 | 62.81 | 10,431 | -0.55(-0.86%) |
Aug 23, 2023 | 62.92 | 63.40 | 62.92 | 63.36 | 2,938 | +0.50(+0.79%) |
Aug 22, 2023 | 62.88 | 62.92 | 62.82 | 62.86 | 2,267 | +0.06(+0.10%) |
Aug 21, 2023 | 62.78 | 62.82 | 62.58 | 62.80 | 4,905 | +0.19(+0.31%) |
Aug 18, 2023 | 62.71 | 62.77 | 62.61 | 62.61 | 4,429 | -0.05(-0.08%) |
Aug 17, 2023 | 62.95 | 63.03 | 62.63 | 62.66 | 4,399 | -0.18(-0.29%) |
Aug 16, 2023 | 63.11 | 63.28 | 62.84 | 62.84 | 4,967 | -0.34(-0.54%) |
Aug 15, 2023 | 63.42 | 63.45 | 63.14 | 63.18 | 2,825 | -0.28(-0.44%) |
Aug 14, 2023 | 63.24 | 63.60 | 63.23 | 63.46 | 4,714 | -0.08(-0.12%) |
Aug 11, 2023 | 63.71 | 63.71 | 63.51 | 63.54 | 6,966 | -0.27(-0.42%) |
Aug 10, 2023 | 64.33 | 64.33 | 63.81 | 63.81 | 2,685 | -0.09(-0.14%) |
Aug 09, 2023 | 63.91 | 63.94 | 63.86 | 63.90 | 5,989 | -0.10(-0.15%) |
Aug 08, 2023 | 63.66 | 64.00 | 63.66 | 64.00 | 2,932 | -0.31(-0.48%) |
Aug 07, 2023 | 64.17 | 64.31 | 64.17 | 64.30 | 5,075 | +0.10(+0.16%) |
Aug 04, 2023 | 64.47 | 64.61 | 64.20 | 64.20 | 5,623 | +0.18(+0.29%) |
Aug 03, 2023 | 63.93 | 64.22 | 63.85 | 64.02 | 7,275 | +0.02(+0.03%) |
Aug 02, 2023 | 64.07 | 64.07 | 63.97 | 63.99 | 3,861 | -0.68(-1.05%) |
Aug 01, 2023 | 64.65 | 64.71 | 64.61 | 64.67 | 4,011 | -1.00(-1.52%) |
Jul 31, 2023 | 65.51 | 65.82 | 65.51 | 65.67 | 6,287 | +0.60(+0.92%) |
Jul 28, 2023 | 65.20 | 65.20 | 65.04 | 65.07 | 20,422 | -0.46(-0.70%) |
Jul 27, 2023 | 66.04 | 66.04 | 65.53 | 65.53 | 2,219 | -0.61(-0.92%) |
Jul 26, 2023 | 65.97 | 66.24 | 65.97 | 66.14 | 2,303 | -0.24(-0.36%) |
Jul 25, 2023 | 66.11 | 66.40 | 66.11 | 66.38 | 15,544 | +0.50(+0.76%) |
Jul 24, 2023 | 65.73 | 65.98 | 65.73 | 65.88 | 11,926 | +0.09(+0.14%) |
Jul 21, 2023 | 65.85 | 65.85 | 65.76 | 65.79 | 5,188 | -0.47(-0.72%) |
Jul 20, 2023 | 66.57 | 66.57 | 66.20 | 66.26 | 3,850 | +0.04(+0.06%) |
Jul 19, 2023 | 66.27 | 66.30 | 66.04 | 66.22 | 11,148 | -0.35(-0.53%) |
Jul 18, 2023 | 66.72 | 66.72 | 66.55 | 66.58 | 1,160 | -0.10(-0.15%) |
Jul 17, 2023 | 66.53 | 66.73 | 66.53 | 66.68 | 1,827 | -0.11(-0.17%) |
Jul 14, 2023 | 67.10 | 67.12 | 66.79 | 66.79 | 4,750 | -0.54(-0.80%) |
Jul 13, 2023 | 67.30 | 67.37 | 67.19 | 67.33 | 4,669 | +0.98(+1.48%) |
Jul 12, 2023 | 66.05 | 66.39 | 66.05 | 66.35 | 7,573 | +1.00(+1.54%) |
Jul 11, 2023 | 64.99 | 65.35 | 64.99 | 65.35 | 14,203 | +0.10(+0.15%) |
Jul 10, 2023 | 64.79 | 65.27 | 64.79 | 65.25 | 8,863 | -0.02(-0.02%) |
Jul 07, 2023 | 65.21 | 65.45 | 65.21 | 65.26 | 3,052 | +0.54(+0.83%) |
Jul 06, 2023 | 64.84 | 64.84 | 64.55 | 64.73 | 3,738 | -0.31(-0.48%) |
Jul 05, 2023 | 65.14 | 65.14 | 65.01 | 65.04 | 1,701 | -0.18(-0.27%) |
Jul 03, 2023 | 65.20 | 65.28 | 65.20 | 65.22 | 2,179 | +0.16(+0.24%) |
Jun 30, 2023 | 64.98 | 65.13 | 64.98 | 65.06 | 8,901 | +0.40(+0.61%) |
Jun 29, 2023 | 64.56 | 64.78 | 64.56 | 64.67 | 6,760 | +0.19(+0.29%) |
Jun 28, 2023 | 64.50 | 64.62 | 64.48 | 64.48 | 2,703 | -0.86(-1.32%) |
Jun 27, 2023 | 65.58 | 65.58 | 65.27 | 65.34 | 4,086 | +0.12(+0.19%) |
Jun 26, 2023 | 65.09 | 65.27 | 65.09 | 65.22 | 4,010 | -0.01(-0.02%) |
Jun 23, 2023 | 65.17 | 65.30 | 65.17 | 65.23 | 8,019 | -0.75(-1.14%) |
Jun 22, 2023 | 65.97 | 66.05 | 65.92 | 65.99 | 2,358 | -0.34(-0.52%) |
Jun 21, 2023 | 66.05 | 66.42 | 66.05 | 66.33 | 3,148 | +0.03(+0.05%) |
Jun 20, 2023 | 66.05 | 66.30 | 65.96 | 66.30 | 10,085 | -0.78(-1.17%) |
Jun 16, 2023 | 67.17 | 67.17 | 66.94 | 67.08 | 5,855 | -0.17(-0.25%) |
Jun 15, 2023 | 66.59 | 67.28 | 66.59 | 67.25 | 6,878 | +0.92(+1.39%) |
Jun 14, 2023 | 66.51 | 66.67 | 66.33 | 66.33 | 15,707 | +0.26(+0.39%) |
Jun 13, 2023 | 66.20 | 66.29 | 65.98 | 66.07 | 5,448 | +0.13(+0.19%) |
Jun 12, 2023 | 65.95 | 65.96 | 65.85 | 65.94 | 2,848 | +0.15(+0.23%) |
Jun 09, 2023 | 65.72 | 65.83 | 65.72 | 65.79 | 1,228 | +0.25(+0.39%) |
Jun 08, 2023 | 65.45 | 65.55 | 65.45 | 65.54 | 2,593 | +0.61(+0.94%) |
Jun 07, 2023 | 65.36 | 65.37 | 64.93 | 64.93 | 2,180 | -0.22(-0.34%) |
Jun 06, 2023 | 64.90 | 65.18 | 64.85 | 65.15 | 15,183 | +0.56(+0.87%) |
Jun 05, 2023 | 64.52 | 64.62 | 64.47 | 64.58 | 3,520 | +0.08(+0.12%) |
Jun 02, 2023 | 64.67 | 64.68 | 64.51 | 64.51 | 24,858 | +0.36(+0.56%) |
Jun 01, 2023 | 63.78 | 64.20 | 63.76 | 64.15 | 11,198 | +0.66(+1.03%) |
May 31, 2023 | 63.13 | 63.49 | 63.13 | 63.49 | 5,590 | -0.14(-0.22%) |
May 30, 2023 | 63.69 | 63.69 | 63.50 | 63.63 | 10,032 | +0.01(+0.01%) |
May 26, 2023 | 63.56 | 63.65 | 63.47 | 63.62 | 4,497 | +0.16(+0.25%) |
May 25, 2023 | 63.53 | 63.56 | 63.44 | 63.47 | 12,071 | -0.35(-0.55%) |
May 24, 2023 | 63.79 | 63.85 | 63.77 | 63.82 | 14,567 | -0.66(-1.02%) |
May 23, 2023 | 64.67 | 64.67 | 64.48 | 64.48 | 3,822 | -0.39(-0.60%) |
May 22, 2023 | 64.68 | 64.90 | 64.68 | 64.87 | 4,035 | -0.00(-0.01%) |
May 19, 2023 | 64.87 | 65.08 | 64.84 | 64.87 | 8,327 | +0.26(+0.40%) |
May 18, 2023 | 64.51 | 64.62 | 64.44 | 64.62 | 6,959 | -0.38(-0.59%) |
May 17, 2023 | 64.97 | 65.01 | 64.97 | 65.00 | 17,117 | +0.10(+0.16%) |
May 16, 2023 | 64.94 | 64.97 | 64.88 | 64.90 | 2,780 | -0.47(-0.72%) |
May 15, 2023 | 65.17 | 65.37 | 65.17 | 65.37 | 3,858 | +0.55(+0.84%) |
May 12, 2023 | 65.17 | 65.22 | 64.76 | 64.82 | 13,129 | -0.53(-0.82%) |
May 11, 2023 | 65.57 | 65.57 | 65.26 | 65.35 | 6,116 | -0.73(-1.11%) |
May 10, 2023 | 66.21 | 66.24 | 65.84 | 66.09 | 5,487 | +0.16(+0.24%) |
May 09, 2023 | 65.91 | 65.95 | 65.84 | 65.93 | 4,085 | -0.19(-0.29%) |
May 08, 2023 | 66.24 | 66.30 | 66.12 | 66.12 | 13,613 | +0.30(+0.46%) |
May 05, 2023 | 65.48 | 65.89 | 65.48 | 65.82 | 4,283 | +0.54(+0.83%) |
May 04, 2023 | 64.99 | 65.39 | 64.99 | 65.28 | 10,118 | +0.24(+0.37%) |
May 03, 2023 | 64.87 | 65.22 | 64.87 | 65.04 | 5,866 | +0.07(+0.11%) |
May 02, 2023 | 65.07 | 65.07 | 64.89 | 64.97 | 8,939 | +0.36(+0.56%) |
May 01, 2023 | 64.99 | 64.99 | 64.60 | 64.60 | 5,751 | +0.11(+0.17%) |
Apr 28, 2023 | 64.26 | 64.49 | 64.26 | 64.49 | 1,532 | -0.11(-0.18%) |
Apr 27, 2023 | 64.49 | 64.63 | 64.47 | 64.61 | 5,029 | +0.31(+0.48%) |
Apr 26, 2023 | 64.39 | 64.40 | 64.29 | 64.30 | 5,699 | -0.24(-0.38%) |
Apr 25, 2023 | 64.74 | 64.74 | 64.46 | 64.54 | 9,559 | -0.70(-1.07%) |
Apr 24, 2023 | 65.19 | 65.30 | 65.07 | 65.23 | 4,556 | +0.06(+0.10%) |
Apr 21, 2023 | 65.35 | 65.35 | 65.13 | 65.17 | 7,683 | -0.49(-0.75%) |
Apr 20, 2023 | 65.66 | 65.95 | 65.66 | 65.66 | 3,452 | +0.18(+0.28%) |
Apr 19, 2023 | 65.56 | 65.61 | 65.44 | 65.48 | 2,252 | -0.09(-0.13%) |
Apr 18, 2023 | 65.50 | 65.60 | 65.50 | 65.57 | 3,857 | +0.22(+0.34%) |
Apr 17, 2023 | 65.27 | 65.34 | 65.13 | 65.34 | 5,976 | -0.00(-0.00%) |
Apr 14, 2023 | 65.94 | 65.94 | 65.30 | 65.34 | 5,957 | -0.83(-1.25%) |
Apr 13, 2023 | 65.83 | 66.24 | 65.83 | 66.17 | 15,889 | +0.97(+1.49%) |
Apr 12, 2023 | 65.26 | 65.31 | 65.12 | 65.20 | 4,318 | +0.39(+0.60%) |
Apr 11, 2023 | 64.80 | 64.81 | 64.75 | 64.81 | 11,960 | +0.09(+0.13%) |
Apr 10, 2023 | 64.64 | 64.72 | 64.53 | 64.72 | 7,450 | -0.29(-0.44%) |
Apr 06, 2023 | 65.01 | 65.04 | 64.78 | 65.01 | 14,827 | -0.45(-0.68%) |
Apr 05, 2023 | 65.29 | 65.46 | 65.29 | 65.46 | 3,156 | -0.30(-0.46%) |
Apr 04, 2023 | 65.66 | 65.78 | 65.54 | 65.76 | 11,319 | -0.39(-0.59%) |
Apr 03, 2023 | 65.96 | 66.20 | 65.80 | 66.15 | 10,747 | +1.02(+1.56%) |
Mar 31, 2023 | 65.24 | 65.44 | 65.09 | 65.14 | 15,532 | -0.24(-0.36%) |
Mar 30, 2023 | 65.32 | 65.37 | 65.16 | 65.37 | 5,780 | +0.32(+0.49%) |
Mar 29, 2023 | 64.92 | 65.21 | 64.92 | 65.05 | 4,689 | -0.25(-0.39%) |
Mar 28, 2023 | 65.10 | 65.31 | 65.10 | 65.31 | 1,547 | +0.61(+0.94%) |
Mar 27, 2023 | 64.68 | 64.79 | 64.68 | 64.70 | 3,361 | -0.02(-0.03%) |
Mar 24, 2023 | 64.73 | 64.78 | 64.63 | 64.72 | 2,785 | -0.39(-0.60%) |
Mar 23, 2023 | 65.35 | 65.46 | 64.98 | 65.11 | 4,322 | -0.01(-0.02%) |
Mar 22, 2023 | 65.00 | 65.73 | 65.00 | 65.12 | 6,297 | +0.15(+0.23%) |
Mar 21, 2023 | 65.04 | 65.04 | 64.82 | 64.97 | 3,640 | -0.47(-0.72%) |
Mar 20, 2023 | 65.39 | 65.47 | 65.36 | 65.45 | 5,779 | +0.30(+0.47%) |
Mar 17, 2023 | 65.18 | 65.37 | 65.14 | 65.14 | 18,474 | +0.30(+0.46%) |
Mar 16, 2023 | 64.62 | 64.85 | 64.62 | 64.85 | 5,032 | +0.46(+0.72%) |
Mar 15, 2023 | 64.63 | 64.63 | 64.32 | 64.38 | 8,294 | -0.69(-1.06%) |
Mar 14, 2023 | 64.89 | 65.09 | 64.87 | 65.07 | 3,761 | +0.22(+0.34%) |
Mar 13, 2023 | 64.83 | 65.26 | 64.83 | 64.85 | 12,555 | +0.89(+1.39%) |
Mar 10, 2023 | 64.39 | 64.63 | 63.95 | 63.96 | 24,937 | -0.21(-0.32%) |
Mar 09, 2023 | 64.39 | 64.48 | 64.04 | 64.17 | 19,901 | -0.06(-0.09%) |
Mar 08, 2023 | 64.27 | 64.34 | 64.06 | 64.23 | 10,881 | +0.06(+0.10%) |
Mar 07, 2023 | 64.83 | 64.83 | 64.05 | 64.16 | 12,001 | -1.30(-1.99%) |
Mar 06, 2023 | 65.51 | 65.55 | 65.40 | 65.47 | 7,095 | -0.41(-0.62%) |
Mar 03, 2023 | 65.68 | 65.89 | 65.65 | 65.87 | 3,426 | +0.37(+0.57%) |
Mar 02, 2023 | 65.30 | 65.52 | 65.30 | 65.50 | 2,407 | -0.16(-0.25%) |
Mar 01, 2023 | 65.68 | 65.81 | 65.54 | 65.66 | 13,436 | +0.20(+0.30%) |
Feb 28, 2023 | 65.61 | 65.71 | 65.43 | 65.46 | 2,209 | -0.10(-0.15%) |
Feb 27, 2023 | 65.35 | 65.58 | 65.35 | 65.56 | 3,520 | +0.11(+0.17%) |
Feb 24, 2023 | 65.50 | 65.50 | 65.39 | 65.44 | 7,038 | -0.84(-1.27%) |
Feb 23, 2023 | 66.19 | 66.28 | 66.07 | 66.28 | 799 | +0.08(+0.12%) |
Feb 22, 2023 | 66.45 | 66.47 | 66.14 | 66.20 | 6,064 | -0.49(-0.73%) |
Feb 21, 2023 | 66.77 | 67.07 | 66.66 | 66.69 | 16,079 | -0.30(-0.45%) |
Feb 17, 2023 | 66.64 | 67.00 | 66.59 | 67.00 | 7,288 | +0.07(+0.11%) |
Feb 16, 2023 | 66.84 | 67.18 | 66.81 | 66.92 | 6,139 | -0.26(-0.39%) |
Feb 15, 2023 | 66.92 | 67.20 | 66.83 | 67.18 | 8,665 | -0.85(-1.26%) |
Feb 14, 2023 | 67.49 | 68.04 | 67.49 | 68.04 | 6,868 | +0.28(+0.42%) |
Feb 13, 2023 | 67.57 | 67.86 | 67.55 | 67.75 | 3,538 | +0.40(+0.60%) |
Feb 10, 2023 | 67.55 | 67.57 | 67.28 | 67.35 | 5,534 | -0.10(-0.15%) |
Feb 09, 2023 | 68.11 | 68.17 | 67.45 | 67.45 | 10,064 | +0.08(+0.12%) |
Feb 08, 2023 | 67.62 | 67.68 | 67.35 | 67.37 | 9,792 | -0.29(-0.43%) |
Feb 07, 2023 | 67.10 | 67.93 | 67.06 | 67.66 | 14,912 | +0.69(+1.03%) |
Feb 06, 2023 | 67.05 | 67.05 | 66.72 | 66.97 | 12,369 | -0.38(-0.57%) |
Feb 03, 2023 | 67.82 | 68.01 | 67.32 | 67.35 | 25,240 | -1.57(-2.27%) |
Feb 02, 2023 | 69.39 | 69.39 | 68.81 | 68.92 | 9,266 | -0.47(-0.68%) |
Feb 01, 2023 | 69.01 | 69.53 | 68.54 | 69.39 | 19,524 | +0.70(+1.02%) |
Jan 31, 2023 | 68.29 | 68.69 | 68.29 | 68.69 | 14,248 | +0.01(+0.02%) |
Jan 30, 2023 | 68.85 | 68.90 | 68.64 | 68.67 | 5,612 | -0.47(-0.69%) |
Jan 27, 2023 | 69.08 | 69.26 | 69.06 | 69.15 | 16,634 | -0.11(-0.16%) |
Jan 26, 2023 | 69.16 | 69.26 | 68.98 | 69.26 | 2,711 | +0.16(+0.23%) |
Jan 25, 2023 | 68.79 | 69.16 | 68.78 | 69.10 | 34,574 | +0.60(+0.88%) |
Jan 24, 2023 | 68.28 | 68.59 | 68.28 | 68.50 | 5,973 | +0.16(+0.24%) |
Jan 23, 2023 | 67.72 | 68.45 | 67.72 | 68.33 | 7,053 | +0.58(+0.85%) |
Jan 20, 2023 | 67.60 | 67.82 | 67.60 | 67.75 | 9,167 | +0.48(+0.71%) |
Jan 19, 2023 | 67.31 | 67.31 | 66.99 | 67.28 | 8,979 | -0.21(-0.31%) |
Jan 18, 2023 | 68.51 | 68.55 | 67.45 | 67.48 | 9,837 | -0.45(-0.66%) |
Jan 17, 2023 | 67.85 | 67.97 | 67.79 | 67.93 | 4,458 | +0.04(+0.06%) |
Jan 13, 2023 | 67.49 | 67.90 | 67.49 | 67.89 | 9,021 | +0.10(+0.14%) |
Jan 12, 2023 | 67.27 | 67.89 | 67.07 | 67.79 | 28,999 | +0.63(+0.94%) |
Jan 11, 2023 | 67.17 | 67.17 | 67.04 | 67.16 | 2,335 | +0.13(+0.19%) |
Jan 10, 2023 | 67.08 | 67.16 | 66.88 | 67.03 | 4,101 | -0.18(-0.26%) |
Jan 09, 2023 | 67.28 | 67.57 | 67.20 | 67.21 | 16,713 | +0.23(+0.35%) |
Jan 06, 2023 | 65.80 | 66.98 | 65.68 | 66.98 | 6,074 | +1.36(+2.07%) |
Jan 05, 2023 | 65.74 | 65.77 | 65.53 | 65.62 | 4,282 | -0.87(-1.30%) |
Jan 04, 2023 | 66.86 | 66.86 | 66.42 | 66.49 | 7,045 | +1.08(+1.66%) |
Jan 03, 2023 | 65.54 | 65.75 | 65.29 | 65.40 | 42,720 | -0.80(-1.21%) |
Dec 30, 2022 | 66.01 | 66.27 | 65.89 | 66.20 | 9,036 | +0.30(+0.46%) |
Dec 29, 2022 | 65.56 | 65.95 | 65.56 | 65.90 | 8,962 | +0.46(+0.70%) |
Dec 28, 2022 | 65.91 | 66.08 | 65.43 | 65.44 | 26,941 | +0.06(+0.09%) |
Dec 27, 2022 | 65.34 | 65.56 | 65.34 | 65.39 | 8,773 | +0.08(+0.12%) |
Dec 23, 2022 | 64.87 | 65.31 | 64.87 | 65.31 | 11,144 | +0.49(+0.76%) |
Dec 22, 2022 | 65.01 | 65.02 | 64.64 | 64.81 | 13,740 | -0.39(-0.59%) |
Dec 21, 2022 | 65.11 | 65.32 | 65.02 | 65.20 | 4,170 | +0.44(+0.68%) |
Dec 20, 2022 | 64.90 | 64.90 | 64.65 | 64.76 | 8,358 | -0.28(-0.44%) |
Dec 19, 2022 | 65.21 | 65.33 | 65.03 | 65.04 | 9,194 | +0.04(+0.06%) |
Dec 16, 2022 | 64.92 | 65.11 | 64.92 | 65.01 | 20,334 | -0.15(-0.23%) |
Dec 15, 2022 | 65.66 | 65.66 | 64.89 | 65.15 | 10,321 | -1.43(-2.15%) |
Dec 14, 2022 | 66.70 | 66.80 | 66.37 | 66.59 | 14,838 | +0.04(+0.07%) |
Dec 13, 2022 | 66.85 | 66.93 | 66.54 | 66.54 | 10,982 | +0.93(+1.41%) |
Dec 12, 2022 | 65.63 | 65.64 | 65.42 | 65.62 | 7,217 | -0.40(-0.61%) |
Dec 09, 2022 | 65.82 | 66.14 | 65.82 | 66.02 | 22,627 | +0.19(+0.28%) |
Dec 08, 2022 | 65.86 | 65.86 | 65.68 | 65.83 | 29,269 | +0.48(+0.74%) |
Dec 07, 2022 | 65.27 | 65.46 | 65.27 | 65.35 | 5,283 | +0.32(+0.49%) |
Dec 06, 2022 | 65.42 | 65.42 | 64.95 | 65.03 | 4,274 | -0.00(-0.00%) |
Dec 05, 2022 | 65.86 | 65.91 | 65.02 | 65.03 | 7,245 | -1.09(-1.64%) |
Dec 02, 2022 | 65.81 | 66.12 | 65.80 | 66.12 | 21,914 | -0.09(-0.13%) |
Dec 01, 2022 | 66.34 | 66.46 | 66.03 | 66.21 | 7,507 | +0.21(+0.31%) |
Nov 30, 2022 | 65.40 | 66.07 | 64.93 | 66.00 | 10,573 | +1.00(+1.54%) |
Nov 29, 2022 | 65.14 | 65.34 | 64.96 | 65.00 | 3,121 | +0.38(+0.59%) |
Nov 28, 2022 | 64.97 | 65.09 | 64.59 | 64.62 | 8,148 | -0.94(-1.44%) |
Nov 25, 2022 | 65.42 | 65.61 | 65.42 | 65.56 | 1,638 | +0.04(+0.06%) |
Nov 23, 2022 | 64.86 | 65.52 | 64.86 | 65.52 | 6,839 | +0.89(+1.38%) |
Nov 22, 2022 | 64.34 | 64.63 | 64.34 | 64.63 | 4,810 | +0.44(+0.69%) |
Nov 21, 2022 | 64.30 | 64.41 | 64.06 | 64.19 | 6,258 | -0.63(-0.98%) |
Nov 18, 2022 | 64.96 | 65.05 | 64.81 | 64.82 | 6,802 | -0.17(-0.26%) |
Nov 17, 2022 | 64.58 | 65.08 | 64.58 | 64.99 | 11,680 | -0.62(-0.94%) |
Nov 16, 2022 | 65.72 | 65.72 | 65.37 | 65.61 | 21,722 | -0.16(-0.24%) |
Nov 15, 2022 | 65.52 | 65.86 | 65.24 | 65.76 | 14,621 | +0.66(+1.02%) |
Nov 14, 2022 | 64.95 | 65.29 | 64.95 | 65.10 | 3,963 | -0.09(-0.14%) |
Nov 11, 2022 | 64.72 | 65.20 | 64.68 | 65.20 | 21,444 | +0.91(+1.42%) |
Nov 10, 2022 | 63.48 | 64.28 | 63.40 | 64.28 | 14,763 | +1.87(+2.99%) |
Nov 09, 2022 | 62.64 | 62.75 | 62.35 | 62.41 | 9,496 | -0.76(-1.20%) |
Nov 08, 2022 | 62.85 | 63.53 | 62.85 | 63.17 | 50,805 | +0.24(+0.37%) |
Nov 07, 2022 | 62.92 | 62.96 | 62.71 | 62.94 | 8,543 | +0.01(+0.02%) |
Nov 04, 2022 | 62.54 | 62.96 | 62.44 | 62.93 | 18,556 | +1.75(+2.86%) |
Nov 03, 2022 | 61.10 | 61.38 | 61.06 | 61.18 | 11,598 | -0.60(-0.98%) |
Nov 02, 2022 | 62.35 | 61.76 | 61.78 | 16,533 | -0.40(-0.65%) | |
Nov 01, 2022 | 62.57 | 62.57 | 62.09 | 62.18 | 2,849 | +0.03(+0.05%) |
Oct 31, 2022 | 62.02 | 62.22 | 61.93 | 62.16 | 2,553 | -0.21(-0.33%) |
Oct 28, 2022 | 62.26 | 62.48 | 62.14 | 62.36 | 6,696 | -0.40(-0.64%) |
Oct 27, 2022 | 62.94 | 63.12 | 62.76 | 62.77 | 10,646 | -0.33(-0.53%) |
Oct 26, 2022 | 62.80 | 63.27 | 62.80 | 63.10 | 10,792 | +1.00(+1.61%) |
Oct 25, 2022 | 61.99 | 62.27 | 61.97 | 62.10 | 7,365 | +0.75(+1.22%) |
Oct 24, 2022 | 61.18 | 61.39 | 61.07 | 61.35 | 14,277 | -0.67(-1.08%) |
Oct 21, 2022 | 61.11 | 62.12 | 61.11 | 62.02 | 6,500 | +1.02(+1.67%) |
Oct 20, 2022 | 61.42 | 61.71 | 60.98 | 61.00 | 7,061 | +0.10(+0.16%) |
Oct 19, 2022 | 60.97 | 61.18 | 60.80 | 60.90 | 5,389 | -0.33(-0.55%) |
Oct 18, 2022 | 61.43 | 61.55 | 60.94 | 61.23 | 4,313 | +0.19(+0.32%) |
Oct 17, 2022 | 61.03 | 61.24 | 61.02 | 61.04 | 10,542 | +0.77(+1.28%) |
Oct 14, 2022 | 61.07 | 61.07 | 60.21 | 60.27 | 10,137 | -0.90(-1.47%) |
Oct 13, 2022 | 60.27 | 61.26 | 60.23 | 61.17 | 12,371 | +0.27(+0.45%) |
Oct 12, 2022 | 60.74 | 60.99 | 60.74 | 60.90 | 3,617 | -0.07(-0.11%) |
Oct 11, 2022 | 61.03 | 61.61 | 60.86 | 60.96 | 13,326 | -0.26(-0.43%) |
Oct 10, 2022 | 61.28 | 61.41 | 61.01 | 61.23 | 6,257 | -0.61(-0.99%) |
Oct 07, 2022 | 62.10 | 62.23 | 61.79 | 61.84 | 12,912 | -0.48(-0.77%) |
Oct 06, 2022 | 62.49 | 62.51 | 62.17 | 62.32 | 7,689 | -0.80(-1.27%) |
Oct 05, 2022 | 62.63 | 63.24 | 62.14 | 63.12 | 6,082 | -0.04(-0.07%) |
Oct 04, 2022 | 62.93 | 63.25 | 62.84 | 63.17 | 18,491 | -0.13(-0.21%) |
Oct 03, 2022 | 63.14 | 63.32 | 63.04 | 63.30 | 57,334 | +1.15(+1.86%) |
Sep 30, 2022 | 62.98 | 62.98 | 62.15 | 62.15 | 7,628 | -1.00(-1.58%) |
Sep 29, 2022 | 62.91 | 63.14 | 62.75 | 63.14 | 8,073 | -0.16(-0.25%) |
Sep 28, 2022 | 62.90 | 63.46 | 62.69 | 63.30 | 9,620 | +0.78(+1.25%) |
Sep 27, 2022 | 62.87 | 62.89 | 62.41 | 62.52 | 9,269 | -0.19(-0.31%) |
Sep 26, 2022 | 63.17 | 63.38 | 62.51 | 62.71 | 48,821 | -0.78(-1.22%) |
Sep 23, 2022 | 64.02 | 64.02 | 63.36 | 63.49 | 17,845 | -1.11(-1.72%) |
Sep 22, 2022 | 64.54 | 64.60 | 64.34 | 64.60 | 5,365 | +0.07(+0.11%) |
Sep 21, 2022 | 64.83 | 65.04 | 64.40 | 64.53 | 5,930 | -0.54(-0.82%) |
Sep 20, 2022 | 65.06 | 65.13 | 64.89 | 65.06 | 4,086 | -0.32(-0.49%) |
Sep 19, 2022 | 64.86 | 65.39 | 64.86 | 65.38 | 3,480 | +0.05(+0.07%) |
Sep 16, 2022 | 65.00 | 65.34 | 64.99 | 65.34 | 7,624 | +0.19(+0.29%) |
Sep 15, 2022 | 65.44 | 65.53 | 65.12 | 65.15 | 1,885 | -0.40(-0.61%) |
Sep 14, 2022 | 65.45 | 65.67 | 65.42 | 65.55 | 3,054 | +0.10(+0.15%) |
Sep 13, 2022 | 66.27 | 66.27 | 65.41 | 65.45 | 9,215 | -1.47(-2.20%) |
Sep 12, 2022 | 66.87 | 67.02 | 66.84 | 66.92 | 5,926 | +0.37(+0.55%) |
Sep 09, 2022 | 66.44 | 66.57 | 66.44 | 66.55 | 4,704 | +0.92(+1.41%) |
Sep 08, 2022 | 65.37 | 65.68 | 65.35 | 65.63 | 9,035 | -0.17(-0.26%) |
Sep 07, 2022 | 65.32 | 65.80 | 65.27 | 65.80 | 4,982 | +0.37(+0.57%) |
Sep 06, 2022 | 65.72 | 65.72 | 65.43 | 65.43 | 5,329 | -0.73(-1.11%) |
Sep 02, 2022 | 66.36 | 66.54 | 66.08 | 66.16 | 4,749 | +0.20(+0.31%) |