Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.40 | 63.54 | 63.36 | 63.53 | 4,073 | +0.02(+0.04%) |
Aug 30, 2023 | 63.72 | 63.88 | 63.48 | 63.50 | 4,870 | -0.07(-0.11%) |
Aug 29, 2023 | 62.78 | 63.57 | 62.78 | 63.57 | 3,286 | +0.56(+0.89%) |
Aug 28, 2023 | 62.84 | 63.02 | 62.84 | 63.01 | 2,718 | +0.16(+0.26%) |
Aug 25, 2023 | 62.86 | 62.88 | 62.64 | 62.85 | 20,621 | -0.05(-0.08%) |
Aug 24, 2023 | 63.10 | 63.15 | 62.90 | 62.90 | 10,417 | -0.55(-0.86%) |
Aug 23, 2023 | 63.00 | 63.48 | 63.00 | 63.44 | 2,934 | +0.50(+0.79%) |
Aug 22, 2023 | 62.96 | 63.00 | 62.90 | 62.95 | 2,264 | +0.06(+0.10%) |
Aug 21, 2023 | 62.86 | 62.90 | 62.66 | 62.88 | 4,899 | +0.19(+0.31%) |
Aug 18, 2023 | 62.80 | 62.86 | 62.69 | 62.69 | 4,423 | -0.05(-0.08%) |
Aug 17, 2023 | 63.03 | 63.11 | 62.71 | 62.74 | 4,393 | -0.18(-0.29%) |
Aug 16, 2023 | 63.20 | 63.37 | 62.92 | 62.92 | 4,961 | -0.34(-0.54%) |
Aug 15, 2023 | 63.50 | 63.53 | 63.23 | 63.26 | 2,822 | -0.28(-0.44%) |
Aug 14, 2023 | 63.32 | 63.69 | 63.32 | 63.54 | 4,708 | -0.08(-0.12%) |
Aug 11, 2023 | 63.79 | 63.79 | 63.60 | 63.62 | 6,957 | -0.27(-0.42%) |
Aug 10, 2023 | 64.41 | 64.41 | 63.89 | 63.89 | 2,681 | -0.09(-0.14%) |
Aug 09, 2023 | 64.00 | 64.03 | 63.94 | 63.98 | 5,981 | -0.10(-0.15%) |
Aug 08, 2023 | 63.74 | 64.09 | 63.74 | 64.08 | 2,928 | -0.31(-0.48%) |
Aug 07, 2023 | 64.26 | 64.39 | 64.25 | 64.39 | 5,069 | +0.10(+0.16%) |
Aug 04, 2023 | 64.55 | 64.69 | 64.28 | 64.28 | 5,616 | +0.19(+0.29%) |
Aug 03, 2023 | 64.02 | 64.31 | 63.93 | 64.10 | 7,265 | +0.02(+0.03%) |
Aug 02, 2023 | 64.16 | 64.16 | 64.06 | 64.08 | 3,856 | -0.68(-1.05%) |
Aug 01, 2023 | 64.73 | 64.80 | 64.69 | 64.76 | 4,005 | -1.00(-1.52%) |
Jul 31, 2023 | 65.60 | 65.91 | 65.60 | 65.76 | 6,278 | +0.60(+0.92%) |
Jul 28, 2023 | 65.28 | 65.28 | 65.12 | 65.16 | 20,395 | -0.46(-0.70%) |
Jul 27, 2023 | 66.12 | 66.12 | 65.61 | 65.61 | 2,217 | -0.61(-0.92%) |
Jul 26, 2023 | 66.05 | 66.33 | 66.05 | 66.23 | 2,300 | -0.24(-0.36%) |
Jul 25, 2023 | 66.19 | 66.49 | 66.19 | 66.47 | 15,523 | +0.50(+0.76%) |
Jul 24, 2023 | 65.82 | 66.06 | 65.82 | 65.96 | 11,911 | +0.09(+0.14%) |
Jul 21, 2023 | 65.94 | 65.94 | 65.85 | 65.88 | 5,181 | -0.47(-0.72%) |
Jul 20, 2023 | 66.66 | 66.66 | 66.29 | 66.35 | 3,845 | +0.04(+0.06%) |
Jul 19, 2023 | 66.36 | 66.39 | 66.12 | 66.31 | 11,133 | -0.35(-0.53%) |
Jul 18, 2023 | 66.80 | 66.80 | 66.64 | 66.66 | 1,158 | -0.10(-0.15%) |
Jul 17, 2023 | 66.62 | 66.82 | 66.62 | 66.77 | 1,825 | -0.11(-0.17%) |
Jul 14, 2023 | 67.19 | 67.20 | 66.88 | 66.88 | 4,743 | -0.54(-0.80%) |
Jul 13, 2023 | 67.39 | 67.46 | 67.28 | 67.42 | 4,663 | +0.98(+1.48%) |
Jul 12, 2023 | 66.13 | 66.48 | 66.13 | 66.44 | 7,563 | +1.01(+1.54%) |
Jul 11, 2023 | 65.08 | 65.43 | 65.08 | 65.43 | 14,184 | +0.10(+0.15%) |
Jul 10, 2023 | 64.88 | 65.35 | 64.88 | 65.33 | 8,852 | -0.02(-0.02%) |
Jul 07, 2023 | 65.29 | 65.54 | 65.29 | 65.35 | 3,048 | +0.54(+0.83%) |
Jul 06, 2023 | 64.93 | 64.93 | 64.63 | 64.81 | 3,733 | -0.31(-0.48%) |
Jul 05, 2023 | 65.22 | 65.22 | 65.09 | 65.13 | 1,698 | -0.18(-0.27%) |
Jul 03, 2023 | 65.28 | 65.36 | 65.28 | 65.30 | 2,176 | +0.16(+0.24%) |
Jun 30, 2023 | 65.06 | 65.21 | 65.06 | 65.15 | 8,889 | +0.40(+0.61%) |
Jun 29, 2023 | 64.64 | 64.86 | 64.64 | 64.75 | 6,751 | +0.19(+0.29%) |
Jun 28, 2023 | 64.58 | 64.71 | 64.56 | 64.56 | 2,700 | -0.86(-1.32%) |
Jun 27, 2023 | 65.67 | 65.67 | 65.36 | 65.43 | 4,080 | +0.12(+0.19%) |
Jun 26, 2023 | 65.17 | 65.36 | 65.17 | 65.31 | 4,004 | -0.01(-0.02%) |
Jun 23, 2023 | 65.25 | 65.39 | 65.25 | 65.32 | 8,008 | -0.75(-1.14%) |
Jun 22, 2023 | 66.06 | 66.14 | 66.01 | 66.07 | 2,355 | -0.34(-0.52%) |
Jun 21, 2023 | 66.14 | 66.50 | 66.13 | 66.42 | 3,143 | +0.03(+0.05%) |
Jun 20, 2023 | 66.14 | 66.38 | 66.05 | 66.38 | 10,071 | -0.78(-1.17%) |
Jun 16, 2023 | 67.26 | 67.26 | 67.03 | 67.17 | 5,848 | -0.17(-0.25%) |
Jun 15, 2023 | 66.67 | 67.37 | 66.67 | 67.33 | 6,869 | +0.92(+1.39%) |
Jun 14, 2023 | 66.59 | 66.76 | 66.41 | 66.41 | 15,687 | +0.26(+0.39%) |
Jun 13, 2023 | 66.29 | 66.38 | 66.07 | 66.15 | 5,441 | +0.13(+0.19%) |
Jun 12, 2023 | 66.04 | 66.05 | 65.93 | 66.03 | 2,845 | +0.15(+0.23%) |
Jun 09, 2023 | 65.80 | 65.91 | 65.80 | 65.88 | 1,226 | +0.26(+0.39%) |
Jun 08, 2023 | 65.54 | 65.64 | 65.54 | 65.62 | 2,589 | +0.61(+0.94%) |
Jun 07, 2023 | 65.45 | 65.46 | 65.01 | 65.01 | 2,177 | -0.22(-0.34%) |
Jun 06, 2023 | 64.98 | 65.26 | 64.94 | 65.23 | 15,163 | +0.56(+0.87%) |
Jun 05, 2023 | 64.61 | 64.71 | 64.56 | 64.67 | 3,515 | +0.08(+0.12%) |
Jun 02, 2023 | 64.76 | 64.77 | 64.59 | 64.59 | 24,826 | +0.36(+0.56%) |
Jun 01, 2023 | 63.86 | 64.28 | 63.84 | 64.23 | 11,183 | +0.66(+1.03%) |
May 31, 2023 | 63.21 | 63.57 | 63.21 | 63.57 | 5,583 | -0.14(-0.22%) |
May 30, 2023 | 63.78 | 63.78 | 63.58 | 63.71 | 10,019 | +0.01(+0.01%) |
May 26, 2023 | 63.65 | 63.73 | 63.55 | 63.71 | 4,491 | +0.16(+0.25%) |
May 25, 2023 | 63.62 | 63.64 | 63.52 | 63.55 | 12,055 | -0.35(-0.55%) |
May 24, 2023 | 63.87 | 63.93 | 63.85 | 63.90 | 14,548 | -0.66(-1.02%) |
May 23, 2023 | 64.75 | 64.75 | 64.56 | 64.56 | 3,817 | -0.39(-0.60%) |
May 22, 2023 | 64.76 | 64.99 | 64.76 | 64.96 | 4,030 | -0.00(-0.01%) |
May 19, 2023 | 64.96 | 65.16 | 64.93 | 64.96 | 8,316 | +0.26(+0.40%) |
May 18, 2023 | 64.59 | 64.71 | 64.53 | 64.70 | 6,949 | -0.38(-0.59%) |
May 17, 2023 | 65.05 | 65.10 | 65.05 | 65.08 | 17,095 | +0.10(+0.16%) |
May 16, 2023 | 65.03 | 65.06 | 64.97 | 64.98 | 2,776 | -0.47(-0.72%) |
May 15, 2023 | 65.26 | 65.45 | 65.26 | 65.45 | 3,853 | +0.55(+0.84%) |
May 12, 2023 | 65.26 | 65.31 | 64.84 | 64.90 | 13,112 | -0.53(-0.82%) |
May 11, 2023 | 65.66 | 65.66 | 65.35 | 65.44 | 6,108 | -0.73(-1.11%) |
May 10, 2023 | 66.30 | 66.32 | 65.93 | 66.17 | 5,480 | +0.16(+0.24%) |
May 09, 2023 | 66.00 | 66.04 | 65.93 | 66.02 | 4,080 | -0.19(-0.29%) |
May 08, 2023 | 66.33 | 66.39 | 66.21 | 66.21 | 13,595 | +0.30(+0.46%) |
May 05, 2023 | 65.56 | 65.97 | 65.56 | 65.90 | 4,277 | +0.54(+0.83%) |
May 04, 2023 | 65.08 | 65.47 | 65.08 | 65.36 | 10,105 | +0.24(+0.37%) |
May 03, 2023 | 64.96 | 65.31 | 64.96 | 65.12 | 5,859 | +0.07(+0.11%) |
May 02, 2023 | 65.16 | 65.16 | 64.98 | 65.05 | 8,927 | +0.36(+0.56%) |
May 01, 2023 | 65.08 | 65.08 | 64.69 | 64.69 | 5,743 | +0.11(+0.17%) |
Apr 28, 2023 | 64.35 | 64.58 | 64.35 | 64.58 | 1,530 | -0.11(-0.18%) |
Apr 27, 2023 | 64.57 | 64.71 | 64.56 | 64.69 | 5,022 | +0.31(+0.48%) |
Apr 26, 2023 | 64.47 | 64.48 | 64.38 | 64.38 | 5,692 | -0.24(-0.38%) |
Apr 25, 2023 | 64.83 | 64.83 | 64.54 | 64.62 | 9,546 | -0.70(-1.07%) |
Apr 24, 2023 | 65.27 | 65.38 | 65.15 | 65.32 | 4,550 | +0.06(+0.10%) |
Apr 21, 2023 | 65.44 | 65.44 | 65.22 | 65.26 | 7,673 | -0.49(-0.75%) |
Apr 20, 2023 | 65.75 | 66.04 | 65.75 | 65.75 | 3,448 | +0.18(+0.28%) |
Apr 19, 2023 | 65.65 | 65.70 | 65.53 | 65.57 | 2,249 | -0.09(-0.13%) |
Apr 18, 2023 | 65.59 | 65.69 | 65.59 | 65.65 | 3,852 | +0.22(+0.34%) |
Apr 17, 2023 | 65.35 | 65.43 | 65.21 | 65.43 | 5,968 | -0.00(-0.00%) |
Apr 14, 2023 | 66.03 | 66.03 | 65.39 | 65.43 | 5,950 | -0.83(-1.25%) |
Apr 13, 2023 | 65.91 | 66.33 | 65.91 | 66.26 | 15,869 | +0.98(+1.49%) |
Apr 12, 2023 | 65.34 | 65.40 | 65.20 | 65.28 | 4,312 | +0.39(+0.60%) |
Apr 11, 2023 | 64.89 | 64.90 | 64.84 | 64.89 | 11,944 | +0.09(+0.13%) |
Apr 10, 2023 | 64.72 | 64.81 | 64.61 | 64.81 | 7,440 | -0.29(-0.44%) |
Apr 06, 2023 | 65.09 | 65.12 | 64.87 | 65.09 | 14,807 | -0.45(-0.68%) |
Apr 05, 2023 | 65.37 | 65.55 | 65.37 | 65.54 | 3,152 | -0.30(-0.46%) |
Apr 04, 2023 | 65.75 | 65.86 | 65.63 | 65.85 | 11,304 | -0.39(-0.59%) |
Apr 03, 2023 | 66.05 | 66.29 | 65.88 | 66.24 | 10,733 | +1.02(+1.56%) |
Mar 31, 2023 | 65.32 | 65.52 | 65.17 | 65.22 | 15,511 | -0.24(-0.36%) |
Mar 30, 2023 | 65.40 | 65.46 | 65.24 | 65.46 | 5,772 | +0.32(+0.49%) |
Mar 29, 2023 | 65.01 | 65.30 | 65.01 | 65.14 | 4,683 | -0.25(-0.39%) |
Mar 28, 2023 | 65.19 | 65.39 | 65.19 | 65.39 | 1,545 | +0.61(+0.94%) |
Mar 27, 2023 | 64.76 | 64.88 | 64.76 | 64.78 | 3,357 | -0.02(-0.03%) |
Mar 24, 2023 | 64.82 | 64.86 | 64.71 | 64.80 | 2,781 | -0.39(-0.60%) |
Mar 23, 2023 | 65.43 | 65.55 | 65.07 | 65.20 | 4,316 | -0.01(-0.02%) |
Mar 22, 2023 | 65.09 | 65.82 | 65.09 | 65.21 | 6,289 | +0.15(+0.23%) |
Mar 21, 2023 | 65.13 | 65.13 | 64.90 | 65.06 | 3,635 | -0.47(-0.72%) |
Mar 20, 2023 | 65.47 | 65.55 | 65.44 | 65.53 | 5,771 | +0.31(+0.47%) |
Mar 17, 2023 | 65.27 | 65.45 | 65.23 | 65.23 | 18,449 | +0.30(+0.46%) |
Mar 16, 2023 | 64.70 | 64.93 | 64.70 | 64.93 | 5,025 | +0.46(+0.72%) |
Mar 15, 2023 | 64.71 | 64.71 | 64.41 | 64.47 | 8,283 | -0.69(-1.06%) |
Mar 14, 2023 | 64.98 | 65.18 | 64.95 | 65.16 | 3,756 | +0.22(+0.34%) |
Mar 13, 2023 | 64.91 | 65.34 | 64.91 | 64.94 | 12,539 | +0.89(+1.39%) |
Mar 10, 2023 | 64.48 | 64.71 | 64.03 | 64.04 | 24,904 | -0.21(-0.32%) |
Mar 09, 2023 | 64.48 | 64.57 | 64.12 | 64.25 | 19,875 | -0.06(-0.09%) |
Mar 08, 2023 | 64.35 | 64.43 | 64.14 | 64.31 | 10,867 | +0.06(+0.10%) |
Mar 07, 2023 | 64.91 | 64.91 | 64.13 | 64.25 | 11,985 | -1.31(-1.99%) |
Mar 06, 2023 | 65.60 | 65.64 | 65.48 | 65.55 | 7,086 | -0.41(-0.62%) |
Mar 03, 2023 | 65.77 | 65.97 | 65.74 | 65.96 | 3,422 | +0.37(+0.57%) |
Mar 02, 2023 | 65.38 | 65.61 | 65.38 | 65.59 | 2,404 | -0.16(-0.25%) |
Mar 01, 2023 | 65.77 | 65.90 | 65.63 | 65.75 | 13,418 | +0.20(+0.30%) |
Feb 28, 2023 | 65.69 | 65.79 | 65.52 | 65.55 | 2,206 | -0.10(-0.15%) |
Feb 27, 2023 | 65.44 | 65.67 | 65.44 | 65.64 | 3,515 | +0.11(+0.17%) |
Feb 24, 2023 | 65.59 | 65.59 | 65.48 | 65.53 | 7,029 | -0.84(-1.27%) |
Feb 23, 2023 | 66.28 | 66.37 | 66.16 | 66.37 | 798 | +0.08(+0.12%) |
Feb 22, 2023 | 66.54 | 66.56 | 66.23 | 66.29 | 6,056 | -0.49(-0.73%) |
Feb 21, 2023 | 66.86 | 67.16 | 66.75 | 66.78 | 16,058 | -0.30(-0.45%) |
Feb 17, 2023 | 66.73 | 67.08 | 66.68 | 67.08 | 7,278 | +0.07(+0.11%) |
Feb 16, 2023 | 66.93 | 67.27 | 66.90 | 67.01 | 6,131 | -0.26(-0.39%) |
Feb 15, 2023 | 67.00 | 67.29 | 66.92 | 67.27 | 8,654 | -0.86(-1.26%) |
Feb 14, 2023 | 67.58 | 68.13 | 67.58 | 68.13 | 6,859 | +0.29(+0.42%) |
Feb 13, 2023 | 67.65 | 67.95 | 67.63 | 67.84 | 3,533 | +0.40(+0.60%) |
Feb 10, 2023 | 67.63 | 67.65 | 67.36 | 67.44 | 5,527 | -0.10(-0.15%) |
Feb 09, 2023 | 68.20 | 68.26 | 67.54 | 67.54 | 10,050 | +0.08(+0.12%) |
Feb 08, 2023 | 67.71 | 67.77 | 67.44 | 67.45 | 9,779 | -0.29(-0.43%) |
Feb 07, 2023 | 67.19 | 68.02 | 67.15 | 67.74 | 14,893 | +0.69(+1.03%) |
Feb 06, 2023 | 67.14 | 67.14 | 66.81 | 67.06 | 12,353 | -0.38(-0.57%) |
Feb 03, 2023 | 67.91 | 68.10 | 67.41 | 67.44 | 25,206 | -1.57(-2.27%) |
Feb 02, 2023 | 69.49 | 69.49 | 68.90 | 69.01 | 9,254 | -0.47(-0.68%) |
Feb 01, 2023 | 69.10 | 69.62 | 68.63 | 69.48 | 19,498 | +0.70(+1.02%) |
Jan 31, 2023 | 68.38 | 68.78 | 68.38 | 68.78 | 14,229 | +0.01(+0.02%) |
Jan 30, 2023 | 68.94 | 68.99 | 68.73 | 68.76 | 5,605 | -0.48(-0.69%) |
Jan 27, 2023 | 69.17 | 69.35 | 69.15 | 69.24 | 16,612 | -0.11(-0.16%) |
Jan 26, 2023 | 69.25 | 69.35 | 69.07 | 69.35 | 2,707 | +0.16(+0.23%) |
Jan 25, 2023 | 68.88 | 69.25 | 68.87 | 69.19 | 34,529 | +0.60(+0.88%) |
Jan 24, 2023 | 68.37 | 68.68 | 68.37 | 68.59 | 5,965 | +0.16(+0.24%) |
Jan 23, 2023 | 67.81 | 68.54 | 67.81 | 68.42 | 7,044 | +0.58(+0.85%) |
Jan 20, 2023 | 67.69 | 67.91 | 67.69 | 67.84 | 9,155 | +0.48(+0.71%) |
Jan 19, 2023 | 67.40 | 67.40 | 67.08 | 67.37 | 8,968 | -0.21(-0.31%) |
Jan 18, 2023 | 68.60 | 68.64 | 67.54 | 67.57 | 9,824 | -0.45(-0.66%) |
Jan 17, 2023 | 67.94 | 68.06 | 67.88 | 68.02 | 4,452 | +0.04(+0.06%) |
Jan 13, 2023 | 67.58 | 67.99 | 67.58 | 67.98 | 9,009 | +0.10(+0.14%) |
Jan 12, 2023 | 67.36 | 67.98 | 67.15 | 67.88 | 28,961 | +0.63(+0.94%) |
Jan 11, 2023 | 67.26 | 67.26 | 67.12 | 67.25 | 2,332 | +0.13(+0.19%) |
Jan 10, 2023 | 67.16 | 67.25 | 66.97 | 67.12 | 4,095 | -0.18(-0.26%) |
Jan 09, 2023 | 67.37 | 67.66 | 67.29 | 67.30 | 16,692 | +0.23(+0.35%) |
Jan 06, 2023 | 65.89 | 67.07 | 65.76 | 67.07 | 6,066 | +1.36(+2.07%) |
Jan 05, 2023 | 65.83 | 65.86 | 65.62 | 65.71 | 4,276 | -0.87(-1.30%) |
Jan 04, 2023 | 66.95 | 66.95 | 66.50 | 66.57 | 7,035 | +1.08(+1.66%) |
Jan 03, 2023 | 65.63 | 65.84 | 65.37 | 65.49 | 42,664 | -0.80(-1.21%) |
Dec 30, 2022 | 66.09 | 66.36 | 65.98 | 66.29 | 9,024 | +0.30(+0.46%) |
Dec 29, 2022 | 65.64 | 66.03 | 65.64 | 65.99 | 8,950 | +0.46(+0.70%) |
Dec 28, 2022 | 66.00 | 66.16 | 65.51 | 65.53 | 26,905 | +0.06(+0.09%) |
Dec 27, 2022 | 65.43 | 65.65 | 65.43 | 65.47 | 8,762 | +0.08(+0.12%) |
Dec 23, 2022 | 64.95 | 65.40 | 64.95 | 65.39 | 11,130 | +0.49(+0.76%) |
Dec 22, 2022 | 65.09 | 65.10 | 64.73 | 64.90 | 13,722 | -0.39(-0.59%) |
Dec 21, 2022 | 65.20 | 65.41 | 65.11 | 65.29 | 4,164 | +0.44(+0.68%) |
Dec 20, 2022 | 64.99 | 64.99 | 64.74 | 64.84 | 8,347 | -0.29(-0.44%) |
Dec 19, 2022 | 65.30 | 65.42 | 65.12 | 65.13 | 9,182 | +0.04(+0.06%) |
Dec 16, 2022 | 65.00 | 65.20 | 65.00 | 65.09 | 20,308 | -0.15(-0.23%) |
Dec 15, 2022 | 65.75 | 65.75 | 64.97 | 65.24 | 10,307 | -1.44(-2.15%) |
Dec 14, 2022 | 66.79 | 66.89 | 66.46 | 66.67 | 14,818 | +0.04(+0.07%) |
Dec 13, 2022 | 66.94 | 67.02 | 66.63 | 66.63 | 10,968 | +0.93(+1.41%) |
Dec 12, 2022 | 65.72 | 65.73 | 65.50 | 65.70 | 7,207 | -0.40(-0.61%) |
Dec 09, 2022 | 65.91 | 66.23 | 65.91 | 66.10 | 22,597 | +0.19(+0.28%) |
Dec 08, 2022 | 65.95 | 65.95 | 65.77 | 65.92 | 29,231 | +0.48(+0.74%) |
Dec 07, 2022 | 65.36 | 65.55 | 65.36 | 65.44 | 5,276 | +0.32(+0.49%) |
Dec 06, 2022 | 65.50 | 65.50 | 65.03 | 65.12 | 4,269 | -0.00(-0.00%) |
Dec 05, 2022 | 65.95 | 66.00 | 65.10 | 65.12 | 7,236 | -1.09(-1.64%) |
Dec 02, 2022 | 65.90 | 66.21 | 65.89 | 66.21 | 21,886 | -0.09(-0.13%) |
Dec 01, 2022 | 66.43 | 66.55 | 66.11 | 66.29 | 7,497 | +0.21(+0.31%) |
Nov 30, 2022 | 65.49 | 66.16 | 65.02 | 66.09 | 10,559 | +1.00(+1.54%) |
Nov 29, 2022 | 65.22 | 65.43 | 65.04 | 65.09 | 3,117 | +0.38(+0.59%) |
Nov 28, 2022 | 65.05 | 65.17 | 64.67 | 64.70 | 8,137 | -0.94(-1.44%) |
Nov 25, 2022 | 65.51 | 65.70 | 65.51 | 65.64 | 1,636 | +0.04(+0.06%) |
Nov 23, 2022 | 64.95 | 65.61 | 64.95 | 65.61 | 6,830 | +0.89(+1.38%) |
Nov 22, 2022 | 64.43 | 64.71 | 64.43 | 64.71 | 4,804 | +0.44(+0.69%) |
Nov 21, 2022 | 64.39 | 64.49 | 64.14 | 64.27 | 6,250 | -0.63(-0.98%) |
Nov 18, 2022 | 65.04 | 65.13 | 64.90 | 64.90 | 6,793 | -0.17(-0.26%) |
Nov 17, 2022 | 64.66 | 65.16 | 64.66 | 65.07 | 11,664 | -0.62(-0.94%) |
Nov 16, 2022 | 65.80 | 65.80 | 65.46 | 65.69 | 21,694 | -0.16(-0.24%) |
Nov 15, 2022 | 65.61 | 65.95 | 65.33 | 65.85 | 14,601 | +0.66(+1.02%) |
Nov 14, 2022 | 65.03 | 65.38 | 65.03 | 65.19 | 3,958 | -0.09(-0.14%) |
Nov 11, 2022 | 64.81 | 65.29 | 64.77 | 65.28 | 21,416 | +0.91(+1.42%) |
Nov 10, 2022 | 63.56 | 64.37 | 63.48 | 64.37 | 14,744 | +1.87(+2.99%) |
Nov 09, 2022 | 62.72 | 62.83 | 62.43 | 62.50 | 9,484 | -0.76(-1.20%) |
Nov 08, 2022 | 62.93 | 63.61 | 62.93 | 63.26 | 50,738 | +0.24(+0.37%) |
Nov 07, 2022 | 63.00 | 63.04 | 62.79 | 63.02 | 8,532 | +0.01(+0.02%) |
Nov 04, 2022 | 62.63 | 63.05 | 62.52 | 63.01 | 18,532 | +1.75(+2.86%) |
Nov 03, 2022 | 61.18 | 61.46 | 61.14 | 61.26 | 11,583 | -0.61(-0.98%) |
Nov 02, 2022 | 62.43 | 61.84 | 61.86 | 16,511 | -0.40(-0.65%) | |
Nov 01, 2022 | 62.66 | 62.66 | 62.18 | 62.27 | 2,845 | +0.03(+0.05%) |
Oct 31, 2022 | 62.10 | 62.31 | 62.01 | 62.24 | 2,550 | -0.21(-0.33%) |
Oct 28, 2022 | 62.34 | 62.56 | 62.22 | 62.44 | 6,687 | -0.40(-0.64%) |
Oct 27, 2022 | 63.02 | 63.20 | 62.85 | 62.85 | 10,632 | -0.33(-0.53%) |
Oct 26, 2022 | 62.89 | 63.36 | 62.89 | 63.18 | 10,778 | +1.00(+1.61%) |
Oct 25, 2022 | 62.07 | 62.35 | 62.06 | 62.18 | 7,355 | +0.75(+1.22%) |
Oct 24, 2022 | 61.26 | 61.47 | 61.15 | 61.43 | 14,258 | -0.67(-1.08%) |
Oct 21, 2022 | 61.19 | 62.20 | 61.19 | 62.10 | 6,492 | +1.02(+1.67%) |
Oct 20, 2022 | 61.50 | 61.79 | 61.06 | 61.08 | 7,052 | +0.10(+0.16%) |
Oct 19, 2022 | 61.05 | 61.26 | 60.88 | 60.98 | 5,382 | -0.34(-0.55%) |
Oct 18, 2022 | 61.51 | 61.63 | 61.02 | 61.31 | 4,308 | +0.19(+0.32%) |
Oct 17, 2022 | 61.11 | 61.32 | 61.10 | 61.12 | 10,528 | +0.77(+1.28%) |
Oct 14, 2022 | 61.15 | 61.15 | 60.29 | 60.35 | 10,124 | -0.90(-1.47%) |
Oct 13, 2022 | 60.35 | 61.34 | 60.31 | 61.25 | 12,355 | +0.27(+0.45%) |
Oct 12, 2022 | 60.82 | 61.07 | 60.82 | 60.98 | 3,613 | -0.07(-0.11%) |
Oct 11, 2022 | 61.11 | 61.69 | 60.94 | 61.04 | 13,308 | -0.26(-0.43%) |
Oct 10, 2022 | 61.36 | 61.49 | 61.09 | 61.31 | 6,248 | -0.61(-0.99%) |
Oct 07, 2022 | 62.18 | 62.32 | 61.87 | 61.92 | 12,895 | -0.48(-0.77%) |
Oct 06, 2022 | 62.57 | 62.60 | 62.26 | 62.40 | 7,679 | -0.80(-1.27%) |
Oct 05, 2022 | 62.71 | 63.32 | 62.22 | 63.20 | 6,074 | -0.04(-0.07%) |
Oct 04, 2022 | 63.01 | 63.33 | 62.92 | 63.25 | 18,467 | -0.13(-0.21%) |
Oct 03, 2022 | 63.22 | 63.41 | 63.12 | 63.38 | 57,259 | +1.16(+1.86%) |
Sep 30, 2022 | 63.06 | 63.06 | 62.23 | 62.23 | 7,618 | -1.00(-1.58%) |
Sep 29, 2022 | 62.99 | 63.23 | 62.84 | 63.23 | 8,062 | -0.16(-0.25%) |
Sep 28, 2022 | 62.98 | 63.54 | 62.78 | 63.39 | 9,607 | +0.78(+1.25%) |
Sep 27, 2022 | 62.95 | 62.97 | 62.49 | 62.60 | 9,256 | -0.20(-0.31%) |
Sep 26, 2022 | 63.25 | 63.47 | 62.59 | 62.80 | 48,757 | -0.78(-1.22%) |
Sep 23, 2022 | 64.10 | 64.10 | 63.44 | 63.57 | 17,822 | -1.11(-1.72%) |
Sep 22, 2022 | 64.63 | 64.68 | 64.43 | 64.68 | 5,358 | +0.07(+0.11%) |
Sep 21, 2022 | 64.91 | 65.13 | 64.49 | 64.61 | 5,922 | -0.54(-0.82%) |
Sep 20, 2022 | 65.15 | 65.22 | 64.98 | 65.15 | 4,081 | -0.32(-0.49%) |
Sep 19, 2022 | 64.95 | 65.48 | 64.95 | 65.47 | 3,475 | +0.05(+0.07%) |
Sep 16, 2022 | 65.09 | 65.42 | 65.08 | 65.42 | 7,614 | +0.19(+0.29%) |
Sep 15, 2022 | 65.52 | 65.62 | 65.20 | 65.23 | 1,882 | -0.40(-0.61%) |
Sep 14, 2022 | 65.54 | 65.76 | 65.51 | 65.64 | 3,050 | +0.10(+0.15%) |
Sep 13, 2022 | 66.36 | 66.36 | 65.50 | 65.54 | 9,203 | -1.47(-2.20%) |
Sep 12, 2022 | 66.96 | 67.11 | 66.93 | 67.01 | 5,918 | +0.37(+0.55%) |
Sep 09, 2022 | 66.52 | 66.66 | 66.52 | 66.64 | 4,698 | +0.93(+1.41%) |
Sep 08, 2022 | 65.45 | 65.77 | 65.43 | 65.71 | 9,024 | -0.17(-0.26%) |
Sep 07, 2022 | 65.40 | 65.89 | 65.35 | 65.89 | 4,976 | +0.37(+0.57%) |
Sep 06, 2022 | 65.81 | 65.81 | 65.51 | 65.51 | 5,322 | -0.73(-1.11%) |
Sep 02, 2022 | 66.44 | 66.63 | 66.17 | 66.25 | 4,743 | +0.20(+0.31%) |