Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.82 | 52.01 | 51.14 | 51.35 | 3,775,135 | +0.05(+0.09%) |
Jul 28, 2023 | 51.72 | 51.91 | 51.07 | 51.31 | 3,056,855 | +0.13(+0.26%) |
Jul 27, 2023 | 51.82 | 52.07 | 50.99 | 51.17 | 3,072,450 | -1.05(-2.00%) |
Jul 26, 2023 | 51.81 | 52.50 | 51.55 | 52.22 | 2,241,836 | +0.32(+0.61%) |
Jul 25, 2023 | 51.88 | 52.10 | 51.59 | 51.90 | 2,569,453 | +0.22(+0.43%) |
Jul 24, 2023 | 51.69 | 52.03 | 51.46 | 51.68 | 2,394,713 | +0.11(+0.20%) |
Jul 21, 2023 | 51.10 | 51.89 | 50.91 | 51.58 | 3,066,264 | +0.64(+1.26%) |
Jul 20, 2023 | 50.01 | 50.99 | 49.49 | 50.93 | 2,994,633 | +1.09(+2.19%) |
Jul 19, 2023 | 49.15 | 50.27 | 48.96 | 49.84 | 3,158,374 | +0.88(+1.80%) |
Jul 18, 2023 | 49.25 | 49.82 | 48.37 | 48.96 | 3,612,148 | -0.25(-0.51%) |
Jul 17, 2023 | 50.47 | 50.48 | 49.19 | 49.21 | 2,892,355 | -1.28(-2.53%) |
Jul 14, 2023 | 50.69 | 50.97 | 50.32 | 50.48 | 3,590,428 | -0.38(-0.75%) |
Jul 13, 2023 | 50.54 | 50.98 | 50.43 | 50.87 | 4,089,291 | +0.34(+0.66%) |
Jul 12, 2023 | 50.16 | 50.81 | 49.92 | 50.53 | 2,774,192 | +0.67(+1.35%) |
Jul 11, 2023 | 49.52 | 49.89 | 48.79 | 49.86 | 3,364,933 | +0.39(+0.79%) |
Jul 10, 2023 | 49.94 | 50.00 | 49.18 | 49.47 | 3,520,006 | -0.63(-1.26%) |
Jul 07, 2023 | 49.76 | 50.64 | 49.67 | 50.10 | 3,351,901 | -0.11(-0.21%) |
Jul 06, 2023 | 50.37 | 50.63 | 49.72 | 50.20 | 3,555,868 | -0.71(-1.39%) |
Jul 05, 2023 | 50.12 | 51.35 | 49.92 | 50.91 | 4,666,952 | +0.46(+0.91%) |
Jul 03, 2023 | 49.45 | 50.46 | 49.31 | 50.45 | 1,776,635 | +0.79(+1.58%) |
Jun 30, 2023 | 49.08 | 50.06 | 48.98 | 49.67 | 6,315,245 | -0.03(-0.06%) |
Jun 29, 2023 | 49.11 | 49.94 | 48.87 | 49.70 | 2,791,602 | +0.15(+0.31%) |
Jun 28, 2023 | 50.39 | 50.47 | 49.34 | 49.54 | 4,135,774 | -0.82(-1.62%) |
Jun 27, 2023 | 50.67 | 50.83 | 50.26 | 50.36 | 3,833,115 | -0.27(-0.53%) |
Jun 26, 2023 | 49.78 | 50.64 | 49.49 | 50.63 | 3,745,813 | +0.93(+1.87%) |
Jun 23, 2023 | 51.07 | 51.07 | 49.54 | 49.70 | 6,574,333 | -1.13(-2.23%) |
Jun 22, 2023 | 51.34 | 51.41 | 50.65 | 50.83 | 3,784,071 | -0.28(-0.54%) |
Jun 21, 2023 | 50.83 | 51.27 | 50.05 | 51.10 | 3,466,620 | +0.11(+0.23%) |
Jun 20, 2023 | 51.14 | 51.68 | 50.63 | 50.99 | 5,164,405 | -0.15(-0.30%) |
Jun 16, 2023 | 51.00 | 51.83 | 50.88 | 51.14 | 10,290,165 | +0.44(+0.87%) |
Jun 15, 2023 | 50.71 | 50.89 | 50.29 | 50.70 | 3,996,558 | +0.30(+0.59%) |
Jun 14, 2023 | 50.53 | 51.17 | 50.24 | 50.41 | 3,450,112 | +0.17(+0.34%) |
Jun 13, 2023 | 50.03 | 50.58 | 49.77 | 50.23 | 3,574,701 | -0.12(-0.23%) |
Jun 12, 2023 | 50.93 | 50.96 | 50.14 | 50.35 | 4,140,225 | -0.57(-1.11%) |
Jun 09, 2023 | 51.19 | 51.46 | 50.86 | 50.91 | 4,138,521 | -0.19(-0.38%) |
Jun 08, 2023 | 50.79 | 51.18 | 50.03 | 51.10 | 6,128,790 | +0.23(+0.45%) |
Jun 07, 2023 | 49.79 | 51.18 | 49.00 | 50.87 | 7,378,476 | +1.37(+2.77%) |
Jun 06, 2023 | 48.75 | 49.56 | 48.47 | 49.50 | 6,066,159 | +1.07(+2.22%) |
Jun 05, 2023 | 48.35 | 49.09 | 48.10 | 48.43 | 4,723,971 | +0.61(+1.28%) |
Jun 02, 2023 | 46.87 | 47.91 | 46.67 | 47.82 | 4,733,490 | +0.81(+1.71%) |
Jun 01, 2023 | 47.54 | 47.72 | 46.49 | 47.01 | 4,610,133 | -0.57(-1.19%) |
May 31, 2023 | 47.11 | 47.81 | 46.74 | 47.58 | 5,148,323 | +0.51(+1.09%) |
May 30, 2023 | 47.27 | 47.50 | 46.82 | 47.07 | 4,365,051 | -0.11(-0.24%) |
May 26, 2023 | 47.59 | 47.69 | 46.90 | 47.18 | 3,966,644 | -0.54(-1.13%) |
May 25, 2023 | 48.43 | 48.43 | 47.09 | 47.72 | 4,591,636 | -0.83(-1.72%) |
May 24, 2023 | 49.48 | 49.81 | 48.54 | 48.55 | 3,220,829 | -0.93(-1.87%) |
May 23, 2023 | 49.21 | 50.08 | 49.16 | 49.48 | 3,262,676 | +0.12(+0.25%) |
May 22, 2023 | 49.47 | 49.64 | 48.91 | 49.36 | 3,996,220 | +0.04(+0.08%) |
May 19, 2023 | 50.17 | 50.39 | 49.31 | 49.32 | 4,477,555 | -0.53(-1.06%) |
May 18, 2023 | 50.01 | 50.06 | 49.22 | 49.85 | 5,164,278 | -0.51(-1.01%) |
May 17, 2023 | 50.10 | 50.67 | 50.03 | 50.36 | 4,288,034 | +0.36(+0.72%) |
May 16, 2023 | 51.82 | 51.82 | 49.99 | 50.00 | 3,451,556 | -1.83(-3.52%) |
May 15, 2023 | 52.43 | 52.43 | 51.41 | 51.83 | 3,108,170 | -0.40(-0.76%) |
May 12, 2023 | 52.82 | 53.05 | 51.96 | 52.22 | 2,615,795 | -0.26(-0.49%) |
May 11, 2023 | 53.36 | 53.39 | 52.16 | 52.48 | 3,571,555 | -0.84(-1.58%) |
May 10, 2023 | 53.87 | 53.96 | 52.87 | 53.32 | 3,941,996 | -0.14(-0.27%) |
May 09, 2023 | 53.42 | 53.89 | 52.82 | 53.46 | 3,645,306 | +0.00(+0.00%) |
May 08, 2023 | 53.49 | 54.19 | 53.12 | 53.46 | 3,978,457 | +0.01(+0.02%) |
May 05, 2023 | 53.40 | 54.13 | 52.39 | 53.45 | 4,374,791 | -0.08(-0.14%) |
May 04, 2023 | 53.07 | 53.77 | 52.53 | 53.53 | 3,882,019 | +0.77(+1.45%) |
May 03, 2023 | 52.94 | 53.70 | 52.64 | 52.76 | 3,679,744 | +0.22(+0.41%) |
May 02, 2023 | 54.03 | 54.15 | 52.17 | 52.55 | 4,269,255 | -1.50(-2.78%) |
May 01, 2023 | 53.90 | 54.55 | 53.76 | 54.05 | 3,909,329 | -0.02(-0.03%) |
Apr 28, 2023 | 54.29 | 54.79 | 53.79 | 54.07 | 3,306,723 | -0.20(-0.37%) |
Apr 27, 2023 | 53.06 | 54.33 | 53.03 | 54.27 | 2,993,257 | +1.16(+2.19%) |
Apr 26, 2023 | 53.84 | 54.11 | 53.06 | 53.10 | 3,361,539 | -1.13(-2.08%) |
Apr 25, 2023 | 54.61 | 54.76 | 54.09 | 54.23 | 3,185,720 | -0.20(-0.37%) |
Apr 24, 2023 | 54.69 | 54.77 | 53.87 | 54.43 | 4,992,985 | -0.18(-0.33%) |
Apr 21, 2023 | 54.58 | 54.78 | 53.90 | 54.61 | 3,407,019 | +0.47(+0.87%) |
Apr 20, 2023 | 54.39 | 54.52 | 53.26 | 54.14 | 6,400,217 | -0.21(-0.38%) |
Apr 19, 2023 | 54.28 | 54.69 | 53.94 | 54.34 | 4,812,868 | +0.07(+0.12%) |
Apr 18, 2023 | 55.49 | 55.49 | 54.17 | 54.28 | 4,352,549 | -1.25(-2.25%) |
Apr 17, 2023 | 55.06 | 55.54 | 54.72 | 55.53 | 4,042,027 | +0.71(+1.29%) |
Apr 14, 2023 | 55.00 | 55.03 | 54.51 | 54.82 | 2,790,856 | -0.41(-0.74%) |
Apr 13, 2023 | 54.58 | 55.41 | 54.02 | 55.22 | 3,061,550 | +0.44(+0.81%) |
Apr 12, 2023 | 55.07 | 55.41 | 54.53 | 54.78 | 2,232,085 | -0.18(-0.33%) |
Apr 11, 2023 | 54.88 | 55.20 | 54.65 | 54.96 | 2,430,177 | +0.11(+0.21%) |
Apr 10, 2023 | 54.42 | 54.95 | 54.05 | 54.85 | 2,897,108 | -0.09(-0.17%) |
Apr 06, 2023 | 54.70 | 55.02 | 54.15 | 54.94 | 3,379,620 | +0.62(+1.13%) |
Apr 05, 2023 | 53.61 | 54.69 | 53.42 | 54.33 | 4,204,988 | +1.04(+1.95%) |
Apr 04, 2023 | 52.76 | 53.38 | 52.39 | 53.28 | 3,150,151 | +0.70(+1.33%) |
Apr 03, 2023 | 52.99 | 53.09 | 52.09 | 52.58 | 3,142,097 | -0.32(-0.61%) |
Mar 31, 2023 | 52.73 | 52.93 | 52.35 | 52.91 | 3,663,557 | +0.21(+0.40%) |
Mar 30, 2023 | 52.91 | 53.08 | 52.48 | 52.70 | 2,984,796 | +0.10(+0.20%) |
Mar 29, 2023 | 52.04 | 52.65 | 52.04 | 52.59 | 3,299,085 | +0.81(+1.57%) |
Mar 28, 2023 | 51.06 | 52.11 | 50.88 | 51.78 | 2,907,064 | +0.56(+1.09%) |
Mar 27, 2023 | 51.26 | 51.64 | 51.06 | 51.22 | 4,183,238 | +0.28(+0.56%) |
Mar 24, 2023 | 49.50 | 50.95 | 49.39 | 50.94 | 3,233,380 | +1.52(+3.08%) |
Mar 23, 2023 | 50.18 | 50.70 | 49.23 | 49.41 | 4,395,148 | -0.94(-1.86%) |
Mar 22, 2023 | 50.98 | 51.53 | 50.35 | 50.35 | 3,949,324 | -0.83(-1.63%) |
Mar 21, 2023 | 52.54 | 52.65 | 50.50 | 51.18 | 5,387,308 | -1.45(-2.75%) |
Mar 20, 2023 | 52.27 | 52.90 | 52.07 | 52.63 | 4,433,443 | +0.21(+0.40%) |
Mar 17, 2023 | 52.82 | 52.93 | 52.00 | 52.42 | 9,925,406 | -0.45(-0.86%) |
Mar 16, 2023 | 52.84 | 53.58 | 52.44 | 52.88 | 4,721,395 | -0.03(-0.05%) |
Mar 15, 2023 | 51.77 | 53.18 | 51.29 | 52.91 | 5,469,335 | +1.14(+2.19%) |
Mar 14, 2023 | 51.84 | 52.25 | 51.07 | 51.77 | 4,206,034 | +0.48(+0.94%) |
Mar 13, 2023 | 50.17 | 52.50 | 50.08 | 51.29 | 5,773,605 | +0.94(+1.86%) |
Mar 10, 2023 | 51.48 | 51.62 | 50.17 | 50.35 | 4,321,113 | -1.00(-1.95%) |
Mar 09, 2023 | 51.99 | 52.49 | 51.26 | 51.35 | 4,471,389 | -0.65(-1.26%) |
Mar 08, 2023 | 51.65 | 52.19 | 51.46 | 52.01 | 3,618,501 | +0.28(+0.55%) |
Mar 07, 2023 | 52.92 | 53.06 | 51.47 | 51.72 | 4,888,536 | -1.24(-2.34%) |
Mar 06, 2023 | 52.86 | 53.17 | 52.70 | 52.96 | 4,947,126 | +0.03(+0.05%) |
Mar 03, 2023 | 52.16 | 52.95 | 51.82 | 52.93 | 6,310,229 | +0.90(+1.73%) |
Mar 02, 2023 | 51.07 | 52.05 | 50.85 | 52.04 | 5,591,357 | +0.87(+1.70%) |
Mar 01, 2023 | 51.73 | 52.34 | 50.82 | 51.17 | 8,141,972 | -0.82(-1.58%) |
Feb 28, 2023 | 52.39 | 52.70 | 51.71 | 51.99 | 6,587,510 | -0.66(-1.26%) |
Feb 27, 2023 | 53.28 | 53.61 | 52.47 | 52.65 | 7,147,707 | -0.63(-1.18%) |
Feb 24, 2023 | 53.31 | 53.45 | 52.57 | 53.28 | 5,259,087 | -0.27(-0.51%) |
Feb 23, 2023 | 53.91 | 54.12 | 53.33 | 53.55 | 4,462,680 | -0.39(-0.73%) |
Feb 22, 2023 | 54.30 | 54.45 | 53.70 | 53.94 | 3,857,515 | -0.36(-0.67%) |
Feb 21, 2023 | 54.62 | 54.87 | 54.06 | 54.31 | 3,924,090 | -0.56(-1.02%) |
Feb 17, 2023 | 54.35 | 55.08 | 53.85 | 54.87 | 4,179,986 | +0.56(+1.03%) |
Feb 16, 2023 | 54.07 | 54.44 | 53.24 | 54.31 | 5,804,031 | -0.14(-0.26%) |
Feb 15, 2023 | 54.06 | 54.62 | 53.95 | 54.45 | 4,558,405 | +0.18(+0.33%) |
Feb 14, 2023 | 54.54 | 54.65 | 53.77 | 54.27 | 5,878,546 | -0.54(-0.99%) |
Feb 13, 2023 | 55.30 | 55.45 | 54.67 | 54.81 | 6,394,115 | -0.84(-1.51%) |
Feb 10, 2023 | 54.28 | 55.87 | 54.04 | 55.65 | 5,373,573 | +1.69(+3.14%) |
Feb 09, 2023 | 55.90 | 56.19 | 53.94 | 53.96 | 8,302,869 | -1.72(-3.09%) |
Feb 08, 2023 | 55.92 | 56.63 | 54.50 | 55.68 | 10,134,863 | -1.90(-3.30%) |
Feb 07, 2023 | 57.32 | 57.78 | 56.85 | 57.58 | 4,752,373 | -0.13(-0.23%) |
Feb 06, 2023 | 56.24 | 57.80 | 56.08 | 57.71 | 4,518,412 | +1.39(+2.47%) |
Feb 03, 2023 | 57.74 | 57.77 | 55.23 | 56.32 | 8,432,952 | -1.64(-2.82%) |
Feb 02, 2023 | 59.18 | 59.39 | 57.90 | 57.95 | 6,924,600 | -1.03(-1.74%) |
Feb 01, 2023 | 59.03 | 59.38 | 58.18 | 58.98 | 5,597,878 | -0.50(-0.85%) |
Jan 31, 2023 | 58.94 | 59.52 | 58.30 | 59.49 | 8,765,309 | +0.89(+1.52%) |
Jan 30, 2023 | 58.22 | 59.06 | 58.15 | 58.60 | 4,065,069 | +0.22(+0.38%) |
Jan 27, 2023 | 58.34 | 58.86 | 58.23 | 58.37 | 2,541,373 | -0.12(-0.21%) |
Jan 26, 2023 | 58.12 | 58.67 | 57.98 | 58.50 | 2,907,759 | +0.24(+0.42%) |
Jan 25, 2023 | 58.15 | 58.42 | 57.75 | 58.25 | 3,335,733 | -0.15(-0.26%) |
Jan 24, 2023 | 58.99 | 59.44 | 58.18 | 58.40 | 5,239,922 | -0.46(-0.78%) |
Jan 23, 2023 | 58.21 | 59.39 | 58.05 | 58.86 | 4,396,125 | +0.51(+0.88%) |
Jan 20, 2023 | 57.92 | 58.36 | 57.49 | 58.35 | 4,436,834 | +0.38(+0.66%) |
Jan 19, 2023 | 57.79 | 58.34 | 57.34 | 57.96 | 4,009,677 | +0.19(+0.32%) |
Jan 18, 2023 | 58.47 | 58.73 | 57.58 | 57.78 | 4,989,393 | -0.66(-1.14%) |
Jan 17, 2023 | 58.72 | 59.07 | 58.15 | 58.44 | 5,469,813 | -0.37(-0.64%) |
Jan 13, 2023 | 58.49 | 58.95 | 58.07 | 58.81 | 3,831,720 | +0.01(+0.02%) |
Jan 12, 2023 | 58.50 | 59.43 | 58.17 | 58.80 | 3,974,553 | +0.50(+0.85%) |
Jan 11, 2023 | 57.89 | 58.44 | 57.68 | 58.31 | 5,968,454 | +0.51(+0.89%) |
Jan 10, 2023 | 57.43 | 57.92 | 57.21 | 57.79 | 6,701,944 | +0.22(+0.39%) |
Jan 09, 2023 | 57.52 | 58.41 | 57.44 | 57.57 | 7,084,464 | -0.26(-0.45%) |
Jan 06, 2023 | 58.04 | 58.28 | 57.23 | 57.83 | 8,045,213 | +0.38(+0.67%) |
Jan 05, 2023 | 58.63 | 58.89 | 57.33 | 57.45 | 6,098,737 | -1.64(-2.77%) |
Jan 04, 2023 | 58.89 | 59.77 | 58.79 | 59.08 | 7,506,681 | +0.22(+0.38%) |
Jan 03, 2023 | 57.32 | 58.98 | 57.16 | 58.86 | 6,660,971 | +1.54(+2.69%) |
Dec 30, 2022 | 57.71 | 57.84 | 56.53 | 57.32 | 3,801,707 | -0.30(-0.52%) |
Dec 29, 2022 | 57.75 | 58.07 | 57.40 | 57.62 | 3,338,909 | +0.17(+0.29%) |
Dec 28, 2022 | 57.93 | 58.17 | 57.32 | 57.45 | 3,069,012 | -0.30(-0.52%) |
Dec 27, 2022 | 56.82 | 57.88 | 56.58 | 57.75 | 3,161,996 | +0.93(+1.63%) |
Dec 23, 2022 | 56.39 | 56.82 | 56.13 | 56.82 | 3,054,723 | +0.28(+0.50%) |
Dec 22, 2022 | 55.99 | 56.56 | 55.41 | 56.54 | 4,460,837 | +0.41(+0.73%) |
Dec 21, 2022 | 55.95 | 56.46 | 55.72 | 56.13 | 4,239,223 | +0.44(+0.79%) |
Dec 20, 2022 | 55.22 | 56.01 | 55.09 | 55.69 | 5,903,655 | +0.31(+0.56%) |
Dec 19, 2022 | 54.86 | 56.25 | 54.71 | 55.38 | 7,584,826 | +0.59(+1.07%) |
Dec 16, 2022 | 54.87 | 55.07 | 53.45 | 54.79 | 17,283,904 | -0.21(-0.37%) |
Dec 15, 2022 | 55.26 | 55.72 | 54.61 | 55.00 | 7,463,979 | -0.40(-0.73%) |
Dec 14, 2022 | 56.25 | 58.94 | 54.92 | 55.40 | 8,414,660 | -0.66(-1.18%) |
Dec 13, 2022 | 56.75 | 57.00 | 55.21 | 56.06 | 7,145,508 | +0.00(+0.00%) |
Dec 12, 2022 | 54.63 | 56.10 | 53.49 | 56.06 | 7,489,020 | +1.59(+2.92%) |
Dec 09, 2022 | 54.38 | 54.77 | 54.11 | 54.48 | 8,516,348 | -0.01(-0.02%) |
Dec 08, 2022 | 54.26 | 54.69 | 53.69 | 54.49 | 6,007,082 | +0.27(+0.50%) |
Dec 07, 2022 | 53.94 | 54.66 | 53.88 | 54.21 | 6,788,891 | -0.23(-0.43%) |
Dec 06, 2022 | 55.38 | 55.68 | 53.65 | 54.45 | 10,376,180 | -0.95(-1.72%) |
Dec 05, 2022 | 56.08 | 56.23 | 55.01 | 55.40 | 5,935,668 | -1.12(-1.98%) |
Dec 02, 2022 | 56.01 | 56.78 | 55.86 | 56.52 | 4,750,938 | +0.09(+0.17%) |
Dec 01, 2022 | 56.85 | 57.20 | 56.02 | 56.43 | 6,884,362 | -0.07(-0.12%) |
Nov 30, 2022 | 55.09 | 56.64 | 54.69 | 56.50 | 10,011,219 | +1.24(+2.24%) |
Nov 29, 2022 | 55.71 | 55.71 | 54.95 | 55.26 | 4,213,080 | -0.79(-1.40%) |
Nov 28, 2022 | 56.49 | 57.03 | 55.88 | 56.04 | 6,997,164 | -0.84(-1.48%) |
Nov 25, 2022 | 56.76 | 57.29 | 56.63 | 56.89 | 1,841,057 | +0.46(+0.82%) |
Nov 23, 2022 | 55.54 | 56.53 | 55.50 | 56.42 | 3,903,568 | +0.72(+1.29%) |
Nov 22, 2022 | 55.28 | 55.93 | 55.15 | 55.70 | 3,870,528 | +0.66(+1.19%) |
Nov 21, 2022 | 54.59 | 55.45 | 54.57 | 55.05 | 5,529,570 | +0.35(+0.64%) |
Nov 18, 2022 | 54.36 | 54.76 | 54.08 | 54.69 | 7,970,145 | +0.73(+1.35%) |
Nov 17, 2022 | 54.27 | 54.80 | 53.78 | 53.96 | 3,960,497 | -1.15(-2.08%) |
Nov 16, 2022 | 54.36 | 55.24 | 54.36 | 55.11 | 4,498,481 | +0.67(+1.24%) |
Nov 15, 2022 | 54.31 | 55.09 | 53.92 | 54.44 | 6,031,608 | +0.85(+1.59%) |
Nov 14, 2022 | 57.11 | 57.25 | 53.58 | 53.59 | 17,264,692 | -3.42(-6.00%) |
Nov 11, 2022 | 57.60 | 57.60 | 56.37 | 57.01 | 6,073,575 | -0.66(-1.14%) |
Nov 10, 2022 | 57.03 | 57.99 | 56.10 | 57.66 | 9,283,587 | +1.80(+3.23%) |
Nov 09, 2022 | 56.23 | 56.86 | 55.38 | 55.86 | 12,044,737 | -2.03(-3.51%) |
Nov 08, 2022 | 58.51 | 58.63 | 57.57 | 57.89 | 8,728,590 | -0.30(-0.51%) |
Nov 07, 2022 | 60.15 | 60.32 | 55.17 | 58.19 | 22,244,410 | -3.87(-6.24%) |
Nov 04, 2022 | 62.25 | 63.26 | 61.33 | 62.06 | 8,243,185 | -1.94(-3.03%) |
Nov 03, 2022 | 63.26 | 64.52 | 63.10 | 64.00 | 4,078,238 | +0.18(+0.28%) |
Nov 02, 2022 | 64.24 | 63.82 | 63.83 | 3,389,930 | -0.63(-0.98%) | |
Nov 01, 2022 | 64.73 | 65.02 | 64.22 | 64.46 | 4,089,128 | -0.23(-0.36%) |
Oct 31, 2022 | 65.34 | 65.46 | 64.07 | 64.69 | 7,909,943 | +0.52(+0.81%) |
Oct 28, 2022 | 62.56 | 64.29 | 62.16 | 64.17 | 3,315,751 | +1.89(+3.03%) |
Oct 27, 2022 | 62.41 | 62.92 | 62.00 | 62.28 | 2,987,605 | +0.23(+0.37%) |
Oct 26, 2022 | 62.32 | 62.63 | 61.48 | 62.05 | 4,547,088 | +0.18(+0.30%) |
Oct 25, 2022 | 61.16 | 62.16 | 60.90 | 61.87 | 4,444,179 | +0.84(+1.38%) |
Oct 24, 2022 | 61.02 | 61.65 | 60.43 | 61.03 | 6,324,655 | +0.44(+0.73%) |
Oct 21, 2022 | 59.47 | 60.91 | 59.14 | 60.58 | 3,901,494 | +1.04(+1.74%) |
Oct 20, 2022 | 60.12 | 60.66 | 59.27 | 59.55 | 3,569,446 | -1.18(-1.95%) |
Oct 19, 2022 | 60.74 | 61.24 | 60.15 | 60.73 | 2,613,150 | -0.79(-1.28%) |
Oct 18, 2022 | 61.53 | 62.00 | 61.22 | 61.52 | 3,141,789 | +1.16(+1.93%) |
Oct 17, 2022 | 60.24 | 61.12 | 59.83 | 60.35 | 4,674,483 | +0.90(+1.51%) |
Oct 14, 2022 | 60.63 | 60.95 | 59.12 | 59.46 | 4,951,596 | -0.67(-1.12%) |
Oct 13, 2022 | 57.30 | 60.47 | 57.04 | 60.13 | 6,734,010 | +2.20(+3.80%) |
Oct 12, 2022 | 59.83 | 59.94 | 57.80 | 57.93 | 6,898,714 | -2.01(-3.35%) |
Oct 11, 2022 | 59.31 | 60.65 | 59.07 | 59.94 | 4,495,246 | +0.30(+0.51%) |
Oct 10, 2022 | 59.54 | 60.44 | 59.32 | 59.63 | 4,205,718 | +0.10(+0.17%) |
Oct 07, 2022 | 60.87 | 61.18 | 59.21 | 59.53 | 5,074,788 | -1.45(-2.38%) |
Oct 06, 2022 | 63.38 | 63.38 | 60.85 | 60.98 | 7,991,416 | -2.82(-4.42%) |
Oct 05, 2022 | 65.29 | 65.31 | 63.26 | 63.80 | 5,313,609 | -2.30(-3.48%) |
Oct 04, 2022 | 65.75 | 66.57 | 65.37 | 66.10 | 6,516,261 | +0.38(+0.58%) |
Oct 03, 2022 | 65.29 | 66.49 | 64.59 | 65.72 | 6,928,295 | +1.83(+2.86%) |
Sep 30, 2022 | 66.07 | 66.19 | 63.80 | 63.89 | 6,411,520 | -1.80(-2.74%) |
Sep 29, 2022 | 68.94 | 69.02 | 65.59 | 65.70 | 5,633,331 | -3.51(-5.08%) |
Sep 28, 2022 | 69.20 | 69.58 | 68.32 | 69.21 | 3,197,835 | +0.77(+1.12%) |
Sep 27, 2022 | 70.46 | 70.48 | 68.39 | 68.44 | 4,129,405 | -1.67(-2.39%) |
Sep 26, 2022 | 71.44 | 71.67 | 69.50 | 70.12 | 3,474,925 | -1.77(-2.46%) |
Sep 23, 2022 | 71.84 | 71.96 | 70.96 | 71.88 | 3,778,771 | -0.64(-0.88%) |
Sep 22, 2022 | 72.69 | 72.76 | 72.12 | 72.52 | 3,206,897 | -0.45(-0.62%) |
Sep 21, 2022 | 74.33 | 75.17 | 72.94 | 72.97 | 3,910,822 | -1.02(-1.37%) |
Sep 20, 2022 | 74.57 | 74.64 | 73.44 | 73.99 | 3,049,634 | -1.06(-1.42%) |
Sep 19, 2022 | 74.47 | 75.14 | 74.04 | 75.05 | 2,724,156 | +0.33(+0.45%) |
Sep 16, 2022 | 74.76 | 75.45 | 74.55 | 74.72 | 15,285,903 | -0.09(-0.12%) |
Sep 15, 2022 | 76.26 | 76.26 | 74.68 | 74.81 | 5,322,801 | -1.41(-1.84%) |
Sep 14, 2022 | 76.04 | 76.96 | 75.93 | 76.22 | 5,829,456 | +0.18(+0.24%) |
Sep 13, 2022 | 77.18 | 77.64 | 75.75 | 76.03 | 3,300,933 | -1.81(-2.33%) |
Sep 12, 2022 | 77.18 | 78.08 | 77.07 | 77.84 | 4,002,638 | +0.96(+1.25%) |
Sep 09, 2022 | 76.73 | 77.55 | 76.32 | 76.88 | 2,807,916 | +0.36(+0.47%) |
Sep 08, 2022 | 76.99 | 77.38 | 76.38 | 76.52 | 3,105,902 | -0.57(-0.74%) |
Sep 07, 2022 | 75.81 | 77.25 | 75.72 | 77.10 | 3,724,872 | +1.75(+2.32%) |
Sep 06, 2022 | 76.02 | 76.42 | 75.15 | 75.35 | 4,770,228 | -0.31(-0.40%) |
Sep 02, 2022 | 76.22 | 76.94 | 75.45 | 75.65 | 2,901,852 | -0.49(-0.64%) |
Sep 01, 2022 | 74.99 | 76.29 | 74.88 | 76.14 | 2,204,872 | +1.13(+1.51%) |
Aug 31, 2022 | 75.52 | 76.13 | 74.98 | 75.01 | 3,687,039 | -0.50(-0.66%) |
Aug 30, 2022 | 76.45 | 76.62 | 75.27 | 75.50 | 3,035,733 | -1.16(-1.52%) |
Aug 29, 2022 | 75.87 | 77.17 | 75.41 | 76.67 | 2,034,500 | +0.49(+0.64%) |
Aug 26, 2022 | 77.37 | 77.53 | 76.18 | 76.18 | 3,040,615 | -1.12(-1.45%) |
Aug 25, 2022 | 77.40 | 77.44 | 76.74 | 77.30 | 2,804,242 | -0.01(-0.01%) |
Aug 24, 2022 | 77.05 | 77.51 | 76.73 | 77.31 | 3,117,815 | +0.35(+0.45%) |
Aug 23, 2022 | 77.63 | 77.63 | 76.49 | 76.96 | 2,183,493 | -0.59(-0.76%) |
Aug 22, 2022 | 78.26 | 78.52 | 77.23 | 77.55 | 2,277,775 | -0.96(-1.23%) |
Aug 19, 2022 | 78.75 | 79.12 | 78.20 | 78.51 | 2,077,554 | -0.03(-0.04%) |
Aug 18, 2022 | 78.65 | 78.92 | 78.14 | 78.54 | 1,830,374 | +0.03(+0.04%) |
Aug 17, 2022 | 78.22 | 78.96 | 77.94 | 78.51 | 2,316,582 | +0.16(+0.20%) |
Aug 16, 2022 | 77.69 | 78.67 | 77.46 | 78.36 | 3,986,318 | +0.73(+0.95%) |
Aug 15, 2022 | 76.11 | 77.79 | 75.81 | 77.62 | 4,863,882 | +1.67(+2.20%) |
Aug 12, 2022 | 75.36 | 75.98 | 75.32 | 75.95 | 2,012,364 | +0.98(+1.31%) |
Aug 11, 2022 | 75.19 | 75.73 | 74.68 | 74.97 | 2,939,933 | -0.35(-0.46%) |
Aug 10, 2022 | 75.88 | 75.91 | 74.52 | 75.32 | 3,008,765 | -0.22(-0.29%) |
Aug 09, 2022 | 74.96 | 75.98 | 74.91 | 75.54 | 2,625,180 | +0.91(+1.22%) |
Aug 08, 2022 | 76.10 | 76.54 | 74.51 | 74.63 | 3,689,906 | -1.08(-1.43%) |
Aug 05, 2022 | 75.89 | 76.17 | 74.75 | 75.71 | 2,758,805 | -0.29(-0.39%) |
Aug 04, 2022 | 76.48 | 76.89 | 75.91 | 76.01 | 3,246,599 | -0.28(-0.37%) |
Aug 03, 2022 | 75.23 | 76.50 | 74.28 | 76.29 | 2,905,716 | +0.95(+1.27%) |
Aug 02, 2022 | 75.92 | 76.48 | 75.29 | 75.34 | 2,891,807 | -0.35(-0.46%) |