Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 65.91 | 66.58 | 65.84 | 66.43 | 1,846,396 | +0.84(+1.28%) |
Jun 29, 2023 | 64.74 | 66.07 | 64.60 | 65.59 | 1,609,482 | +0.19(+0.29%) |
Jun 28, 2023 | 66.28 | 66.28 | 65.17 | 65.40 | 1,491,563 | -0.99(-1.48%) |
Jun 27, 2023 | 66.03 | 66.44 | 65.83 | 66.38 | 1,390,730 | +0.57(+0.87%) |
Jun 26, 2023 | 65.18 | 66.05 | 64.96 | 65.81 | 1,260,132 | +0.99(+1.53%) |
Jun 23, 2023 | 65.96 | 66.14 | 64.73 | 64.81 | 1,662,427 | -1.27(-1.93%) |
Jun 22, 2023 | 66.96 | 67.16 | 65.95 | 66.09 | 1,104,345 | -0.61(-0.92%) |
Jun 21, 2023 | 65.70 | 66.93 | 65.40 | 66.70 | 1,301,969 | +0.92(+1.40%) |
Jun 20, 2023 | 67.18 | 67.20 | 65.67 | 65.78 | 1,456,544 | -1.35(-2.01%) |
Jun 16, 2023 | 66.18 | 67.60 | 66.05 | 67.13 | 3,928,765 | +1.32(+2.01%) |
Jun 15, 2023 | 65.55 | 66.10 | 65.03 | 65.81 | 1,164,570 | +0.60(+0.92%) |
Jun 14, 2023 | 65.16 | 65.69 | 64.94 | 65.21 | 2,088,401 | +0.28(+0.43%) |
Jun 13, 2023 | 64.29 | 65.19 | 64.21 | 64.93 | 1,239,098 | +0.22(+0.34%) |
Jun 12, 2023 | 64.95 | 65.20 | 64.33 | 64.71 | 1,183,793 | -0.07(-0.10%) |
Jun 09, 2023 | 65.59 | 65.75 | 64.23 | 64.78 | 2,093,706 | -0.81(-1.24%) |
Jun 08, 2023 | 65.62 | 65.90 | 64.80 | 65.59 | 1,473,668 | -0.12(-0.19%) |
Jun 07, 2023 | 64.15 | 65.80 | 63.48 | 65.71 | 1,625,993 | +1.90(+2.98%) |
Jun 06, 2023 | 64.44 | 64.70 | 63.80 | 63.81 | 1,103,249 | -0.09(-0.13%) |
Jun 05, 2023 | 63.89 | 65.04 | 63.63 | 63.90 | 953,047 | +0.11(+0.18%) |
Jun 02, 2023 | 63.57 | 64.54 | 63.14 | 63.78 | 1,962,582 | +0.00(+0.00%) |
Jun 01, 2023 | 64.38 | 64.60 | 63.20 | 63.78 | 2,135,742 | -0.80(-1.24%) |
May 31, 2023 | 62.87 | 64.72 | 62.87 | 64.59 | 4,342,660 | +1.72(+2.74%) |
May 30, 2023 | 62.83 | 64.01 | 62.65 | 62.86 | 1,522,710 | +0.09(+0.14%) |
May 26, 2023 | 62.75 | 63.31 | 61.85 | 62.78 | 1,719,308 | -0.03(-0.05%) |
May 25, 2023 | 63.54 | 63.57 | 62.29 | 62.81 | 1,538,270 | -0.88(-1.38%) |
May 24, 2023 | 64.09 | 64.46 | 63.43 | 63.69 | 1,078,478 | -0.76(-1.17%) |
May 23, 2023 | 64.56 | 65.37 | 64.35 | 64.44 | 1,052,831 | -0.30(-0.46%) |
May 22, 2023 | 65.54 | 65.71 | 64.46 | 64.74 | 1,433,926 | -0.54(-0.82%) |
May 19, 2023 | 66.27 | 66.58 | 65.16 | 65.27 | 1,869,934 | -0.58(-0.89%) |
May 18, 2023 | 66.29 | 66.41 | 65.25 | 65.86 | 1,571,558 | -0.85(-1.28%) |
May 17, 2023 | 67.54 | 67.55 | 66.55 | 66.71 | 1,680,689 | -0.54(-0.80%) |
May 16, 2023 | 69.09 | 69.10 | 67.20 | 67.24 | 1,288,613 | -1.86(-2.69%) |
May 15, 2023 | 70.79 | 71.01 | 68.84 | 69.10 | 1,313,068 | -1.38(-1.95%) |
May 12, 2023 | 70.53 | 71.09 | 69.83 | 70.48 | 1,577,003 | +0.45(+0.64%) |
May 11, 2023 | 71.06 | 71.16 | 69.82 | 70.03 | 2,102,461 | -0.94(-1.32%) |
May 10, 2023 | 70.81 | 71.17 | 70.27 | 70.97 | 1,002,244 | +0.54(+0.76%) |
May 09, 2023 | 69.99 | 70.51 | 69.76 | 70.43 | 1,161,079 | +0.23(+0.33%) |
May 08, 2023 | 70.13 | 70.75 | 69.79 | 70.20 | 818,938 | -0.16(-0.23%) |
May 05, 2023 | 68.77 | 70.53 | 67.97 | 70.36 | 1,641,081 | +1.02(+1.48%) |
May 04, 2023 | 69.17 | 70.10 | 67.83 | 69.34 | 2,472,628 | +0.78(+1.14%) |
May 03, 2023 | 71.18 | 71.18 | 68.33 | 68.55 | 2,748,403 | -1.54(-2.20%) |
May 02, 2023 | 70.74 | 70.90 | 69.54 | 70.09 | 2,315,107 | -0.64(-0.91%) |
May 01, 2023 | 70.53 | 71.66 | 70.32 | 70.74 | 1,415,027 | +0.33(+0.48%) |
Apr 28, 2023 | 70.11 | 70.66 | 70.03 | 70.40 | 1,766,714 | +0.03(+0.04%) |
Apr 27, 2023 | 70.08 | 70.51 | 69.35 | 70.37 | 1,235,889 | +0.55(+0.78%) |
Apr 26, 2023 | 70.14 | 70.73 | 69.33 | 69.83 | 1,683,841 | -0.74(-1.04%) |
Apr 25, 2023 | 70.31 | 70.88 | 70.20 | 70.56 | 921,018 | +0.10(+0.14%) |
Apr 24, 2023 | 69.88 | 70.48 | 69.60 | 70.47 | 925,939 | +0.71(+1.01%) |
Apr 21, 2023 | 70.31 | 70.41 | 69.59 | 69.76 | 964,816 | -0.07(-0.10%) |
Apr 20, 2023 | 69.65 | 70.16 | 69.29 | 69.83 | 1,157,396 | +0.25(+0.36%) |
Apr 19, 2023 | 68.95 | 70.01 | 68.95 | 69.58 | 1,338,302 | +0.60(+0.87%) |
Apr 18, 2023 | 68.97 | 69.67 | 68.82 | 68.98 | 1,459,255 | +0.03(+0.04%) |
Apr 17, 2023 | 68.65 | 69.04 | 68.34 | 68.95 | 1,462,507 | +0.45(+0.66%) |
Apr 14, 2023 | 69.18 | 69.21 | 68.33 | 68.50 | 1,343,782 | -1.28(-1.84%) |
Apr 13, 2023 | 69.35 | 70.07 | 68.52 | 69.78 | 1,810,413 | -0.11(-0.16%) |
Apr 12, 2023 | 69.97 | 70.13 | 69.47 | 69.89 | 1,621,099 | +0.25(+0.36%) |
Apr 11, 2023 | 69.65 | 70.13 | 69.52 | 69.65 | 1,261,076 | -0.03(-0.04%) |
Apr 10, 2023 | 69.05 | 69.75 | 68.82 | 69.67 | 1,180,729 | +0.27(+0.39%) |
Apr 06, 2023 | 69.35 | 69.59 | 68.64 | 69.41 | 1,411,134 | +0.29(+0.42%) |
Apr 05, 2023 | 67.52 | 69.30 | 67.25 | 69.12 | 2,008,509 | +1.88(+2.80%) |
Apr 04, 2023 | 67.28 | 67.62 | 66.76 | 67.23 | 1,596,934 | -0.24(-0.35%) |
Apr 03, 2023 | 67.08 | 68.11 | 66.64 | 67.47 | 2,580,517 | -0.05(-0.07%) |
Mar 31, 2023 | 67.12 | 67.59 | 66.70 | 67.52 | 2,025,192 | +0.56(+0.84%) |
Mar 30, 2023 | 66.26 | 67.00 | 66.26 | 66.96 | 2,494,528 | +0.90(+1.36%) |
Mar 29, 2023 | 65.48 | 66.24 | 65.44 | 66.06 | 1,978,684 | +1.04(+1.60%) |
Mar 28, 2023 | 64.69 | 65.71 | 64.61 | 65.02 | 1,585,003 | +0.16(+0.25%) |
Mar 27, 2023 | 65.11 | 65.36 | 64.65 | 64.86 | 2,088,782 | +0.14(+0.22%) |
Mar 24, 2023 | 62.56 | 64.75 | 62.28 | 64.72 | 2,156,986 | +2.21(+3.54%) |
Mar 23, 2023 | 62.62 | 63.97 | 61.86 | 62.50 | 2,760,598 | -0.26(-0.41%) |
Mar 22, 2023 | 64.07 | 64.58 | 62.74 | 62.76 | 1,978,748 | -1.42(-2.21%) |
Mar 21, 2023 | 65.49 | 65.73 | 63.62 | 64.18 | 2,564,432 | -1.13(-1.72%) |
Mar 20, 2023 | 64.55 | 65.61 | 64.46 | 65.30 | 2,328,870 | +1.17(+1.83%) |
Mar 17, 2023 | 65.26 | 65.31 | 63.78 | 64.13 | 5,259,820 | -1.15(-1.77%) |
Mar 16, 2023 | 63.91 | 65.36 | 63.54 | 65.28 | 2,327,831 | +0.81(+1.26%) |
Mar 15, 2023 | 64.11 | 65.22 | 63.62 | 64.47 | 2,235,317 | -0.17(-0.26%) |
Mar 14, 2023 | 64.42 | 65.36 | 63.79 | 64.64 | 1,597,770 | +0.86(+1.35%) |
Mar 13, 2023 | 62.34 | 64.94 | 62.21 | 63.78 | 1,669,547 | +1.10(+1.75%) |
Mar 10, 2023 | 63.59 | 63.74 | 62.25 | 62.68 | 1,961,762 | -0.73(-1.15%) |
Mar 09, 2023 | 64.87 | 65.09 | 63.24 | 63.41 | 1,795,962 | -1.22(-1.89%) |
Mar 08, 2023 | 63.74 | 64.75 | 63.55 | 64.63 | 1,663,743 | +0.85(+1.34%) |
Mar 07, 2023 | 64.91 | 65.03 | 63.46 | 63.78 | 2,026,025 | -0.97(-1.51%) |
Mar 06, 2023 | 63.75 | 64.83 | 63.72 | 64.75 | 2,504,359 | +1.06(+1.66%) |
Mar 03, 2023 | 62.15 | 63.73 | 61.86 | 63.69 | 1,909,742 | +1.65(+2.65%) |
Mar 02, 2023 | 60.95 | 62.18 | 60.51 | 62.05 | 2,603,452 | +0.92(+1.50%) |
Mar 01, 2023 | 62.46 | 62.46 | 60.95 | 61.13 | 2,893,950 | -1.53(-2.45%) |
Feb 28, 2023 | 64.30 | 64.50 | 62.63 | 62.66 | 3,182,623 | -1.82(-2.82%) |
Feb 27, 2023 | 65.40 | 66.05 | 64.39 | 64.48 | 1,936,766 | -0.47(-0.73%) |
Feb 24, 2023 | 62.98 | 65.20 | 62.95 | 64.95 | 3,526,026 | +2.62(+4.21%) |
Feb 23, 2023 | 63.08 | 63.45 | 62.00 | 62.33 | 2,263,610 | -0.32(-0.51%) |
Feb 22, 2023 | 62.89 | 63.58 | 62.49 | 62.65 | 1,799,170 | -0.48(-0.76%) |
Feb 21, 2023 | 63.74 | 63.92 | 62.92 | 63.14 | 1,796,743 | -0.83(-1.30%) |
Feb 17, 2023 | 63.71 | 64.23 | 63.14 | 63.97 | 6,521,852 | +0.35(+0.55%) |
Feb 16, 2023 | 63.26 | 63.98 | 62.72 | 63.62 | 970,911 | -0.45(-0.71%) |
Feb 15, 2023 | 63.66 | 64.10 | 63.20 | 64.07 | 1,366,291 | +0.15(+0.24%) |
Feb 14, 2023 | 64.21 | 64.75 | 63.65 | 63.92 | 1,098,000 | -0.45(-0.71%) |
Feb 13, 2023 | 63.42 | 64.52 | 63.40 | 64.38 | 1,174,006 | +0.96(+1.51%) |
Feb 10, 2023 | 62.50 | 63.55 | 62.31 | 63.42 | 1,089,755 | +1.14(+1.82%) |
Feb 09, 2023 | 63.33 | 63.69 | 62.18 | 62.28 | 1,048,872 | -0.95(-1.50%) |
Feb 08, 2023 | 63.37 | 63.70 | 63.05 | 63.23 | 1,083,624 | -0.47(-0.74%) |
Feb 07, 2023 | 63.93 | 64.22 | 63.15 | 63.70 | 1,494,492 | -0.47(-0.74%) |
Feb 06, 2023 | 63.04 | 64.21 | 62.79 | 64.18 | 2,507,229 | +0.89(+1.41%) |
Feb 03, 2023 | 64.48 | 64.66 | 62.68 | 63.29 | 2,410,348 | -1.77(-2.72%) |
Feb 02, 2023 | 64.39 | 66.31 | 64.02 | 65.06 | 2,632,524 | +0.82(+1.28%) |
Feb 01, 2023 | 64.39 | 64.93 | 63.33 | 64.23 | 2,393,235 | -0.97(-1.49%) |
Jan 31, 2023 | 64.95 | 65.23 | 64.06 | 65.21 | 2,295,064 | +0.72(+1.12%) |
Jan 30, 2023 | 64.71 | 65.28 | 64.45 | 64.49 | 1,408,471 | -0.57(-0.87%) |
Jan 27, 2023 | 64.63 | 65.20 | 64.45 | 65.06 | 1,299,586 | +0.35(+0.54%) |
Jan 26, 2023 | 63.79 | 64.83 | 63.76 | 64.71 | 1,700,343 | +0.80(+1.24%) |
Jan 25, 2023 | 63.57 | 64.11 | 63.34 | 63.91 | 1,727,881 | -0.27(-0.43%) |
Jan 24, 2023 | 63.27 | 64.43 | 62.67 | 64.19 | 1,497,895 | +0.75(+1.18%) |
Jan 23, 2023 | 63.14 | 64.52 | 63.07 | 63.44 | 1,961,366 | +0.28(+0.45%) |
Jan 20, 2023 | 62.15 | 63.22 | 61.45 | 63.16 | 2,002,621 | +1.00(+1.61%) |
Jan 19, 2023 | 62.90 | 63.09 | 61.74 | 62.15 | 2,402,353 | -1.06(-1.68%) |
Jan 18, 2023 | 65.25 | 65.29 | 63.18 | 63.21 | 2,000,958 | -1.81(-2.78%) |
Jan 17, 2023 | 65.06 | 65.93 | 64.88 | 65.02 | 3,256,406 | +0.47(+0.73%) |
Jan 13, 2023 | 64.29 | 64.73 | 63.60 | 64.55 | 1,569,697 | -0.24(-0.37%) |
Jan 12, 2023 | 65.78 | 66.06 | 64.76 | 64.78 | 3,977,767 | -0.92(-1.40%) |
Jan 11, 2023 | 64.70 | 65.76 | 64.39 | 65.70 | 4,443,789 | +1.15(+1.79%) |
Jan 10, 2023 | 63.80 | 64.75 | 62.84 | 64.55 | 2,889,771 | +0.39(+0.60%) |
Jan 09, 2023 | 63.27 | 64.62 | 62.98 | 64.16 | 2,103,402 | +0.87(+1.38%) |
Jan 06, 2023 | 62.15 | 63.59 | 62.12 | 63.29 | 1,681,503 | +1.87(+3.05%) |
Jan 05, 2023 | 62.38 | 62.58 | 60.88 | 61.41 | 1,836,532 | -1.42(-2.26%) |
Jan 04, 2023 | 61.33 | 63.40 | 61.12 | 62.83 | 3,269,618 | +2.00(+3.28%) |
Jan 03, 2023 | 60.58 | 60.92 | 59.50 | 60.84 | 1,869,979 | +0.62(+1.04%) |
Dec 30, 2022 | 61.00 | 61.06 | 59.36 | 60.21 | 1,618,806 | -0.74(-1.21%) |
Dec 29, 2022 | 60.98 | 61.43 | 60.80 | 60.95 | 1,498,458 | +0.11(+0.18%) |
Dec 28, 2022 | 61.72 | 61.91 | 60.71 | 60.84 | 1,274,450 | -0.75(-1.22%) |
Dec 27, 2022 | 61.19 | 61.84 | 60.76 | 61.59 | 1,130,896 | +0.60(+0.98%) |
Dec 23, 2022 | 60.29 | 61.05 | 60.10 | 60.99 | 1,068,826 | +0.64(+1.05%) |
Dec 22, 2022 | 60.60 | 60.71 | 59.29 | 60.35 | 1,705,287 | -0.67(-1.10%) |
Dec 21, 2022 | 61.04 | 61.34 | 60.60 | 61.03 | 1,455,367 | +0.32(+0.52%) |
Dec 20, 2022 | 60.86 | 60.91 | 60.06 | 60.71 | 1,347,823 | -0.07(-0.11%) |
Dec 19, 2022 | 60.82 | 61.55 | 60.20 | 60.77 | 1,492,169 | -0.14(-0.23%) |
Dec 16, 2022 | 61.81 | 61.99 | 60.21 | 60.91 | 4,925,926 | -1.53(-2.44%) |
Dec 15, 2022 | 62.84 | 62.94 | 61.76 | 62.44 | 1,981,652 | -0.86(-1.36%) |
Dec 14, 2022 | 63.66 | 64.53 | 63.06 | 63.30 | 1,785,200 | -0.21(-0.32%) |
Dec 13, 2022 | 64.09 | 64.61 | 62.53 | 63.51 | 1,801,622 | +0.42(+0.67%) |
Dec 12, 2022 | 62.03 | 63.30 | 61.51 | 63.08 | 2,042,503 | +1.53(+2.48%) |
Dec 09, 2022 | 61.19 | 62.38 | 61.09 | 61.56 | 1,596,142 | +0.37(+0.60%) |
Dec 08, 2022 | 61.19 | 61.42 | 61.00 | 61.19 | 1,931,230 | +0.03(+0.05%) |
Dec 07, 2022 | 61.70 | 62.17 | 61.04 | 61.17 | 1,879,057 | -0.61(-0.98%) |
Dec 06, 2022 | 60.86 | 61.81 | 60.82 | 61.77 | 1,940,933 | +0.84(+1.38%) |
Dec 05, 2022 | 60.60 | 61.22 | 60.53 | 60.93 | 1,337,316 | -0.23(-0.38%) |
Dec 02, 2022 | 60.56 | 61.29 | 60.38 | 61.17 | 1,772,812 | -0.14(-0.23%) |
Dec 01, 2022 | 62.70 | 62.78 | 61.24 | 61.31 | 2,970,959 | -1.07(-1.71%) |
Nov 30, 2022 | 59.31 | 62.43 | 59.08 | 62.37 | 6,263,436 | +2.95(+4.96%) |
Nov 29, 2022 | 59.08 | 59.61 | 58.56 | 59.43 | 2,370,421 | +0.11(+0.19%) |
Nov 28, 2022 | 59.55 | 59.88 | 59.12 | 59.31 | 2,789,921 | -0.79(-1.31%) |
Nov 25, 2022 | 59.91 | 60.29 | 59.71 | 60.10 | 668,967 | +0.47(+0.78%) |
Nov 23, 2022 | 58.31 | 59.65 | 58.31 | 59.63 | 1,835,625 | +1.22(+2.08%) |
Nov 22, 2022 | 58.54 | 59.51 | 58.01 | 58.42 | 1,153,154 | +0.44(+0.76%) |
Nov 21, 2022 | 57.65 | 58.38 | 57.56 | 57.98 | 1,261,400 | +0.22(+0.39%) |
Nov 18, 2022 | 56.68 | 58.07 | 56.68 | 57.75 | 1,840,662 | +1.76(+3.14%) |
Nov 17, 2022 | 56.42 | 56.57 | 55.49 | 55.99 | 1,366,102 | -1.11(-1.95%) |
Nov 16, 2022 | 56.69 | 57.42 | 56.67 | 57.11 | 1,483,069 | +0.34(+0.59%) |
Nov 15, 2022 | 56.74 | 57.49 | 56.03 | 56.77 | 2,370,906 | +0.70(+1.25%) |
Nov 14, 2022 | 56.11 | 56.65 | 55.89 | 56.07 | 1,999,756 | +0.05(+0.08%) |
Nov 11, 2022 | 56.50 | 56.58 | 55.41 | 56.02 | 1,415,173 | -0.39(-0.70%) |
Nov 10, 2022 | 55.50 | 56.55 | 54.74 | 56.41 | 2,087,674 | +2.79(+5.20%) |
Nov 09, 2022 | 54.08 | 54.44 | 53.58 | 53.62 | 1,289,644 | -0.66(-1.21%) |
Nov 08, 2022 | 54.34 | 54.78 | 53.69 | 54.28 | 1,615,313 | +0.24(+0.45%) |
Nov 07, 2022 | 55.00 | 55.13 | 53.03 | 54.04 | 1,976,308 | -1.20(-2.17%) |
Nov 04, 2022 | 55.02 | 55.92 | 54.42 | 55.23 | 1,462,351 | +0.54(+0.99%) |
Nov 03, 2022 | 54.56 | 55.29 | 54.07 | 54.69 | 1,851,255 | -0.29(-0.53%) |
Nov 02, 2022 | 55.65 | 56.63 | 54.45 | 54.98 | 3,553,016 | -1.64(-2.89%) |
Nov 01, 2022 | 56.89 | 56.89 | 55.89 | 56.62 | 1,793,992 | +0.44(+0.78%) |
Oct 31, 2022 | 55.97 | 56.54 | 55.43 | 56.18 | 2,447,258 | -0.18(-0.32%) |
Oct 28, 2022 | 54.89 | 56.41 | 54.89 | 56.36 | 2,096,194 | +1.73(+3.17%) |
Oct 27, 2022 | 53.91 | 54.91 | 53.77 | 54.63 | 2,477,175 | +1.40(+2.64%) |
Oct 26, 2022 | 53.58 | 53.85 | 52.89 | 53.22 | 1,699,591 | +0.03(+0.05%) |
Oct 25, 2022 | 52.04 | 53.52 | 51.98 | 53.19 | 4,049,044 | +1.01(+1.94%) |
Oct 24, 2022 | 52.40 | 52.87 | 51.74 | 52.18 | 1,729,336 | +0.12(+0.23%) |
Oct 21, 2022 | 51.53 | 52.40 | 51.21 | 52.06 | 1,459,375 | +0.66(+1.27%) |
Oct 20, 2022 | 53.10 | 53.10 | 51.16 | 51.41 | 1,428,293 | -1.68(-3.17%) |
Oct 19, 2022 | 52.92 | 53.53 | 52.57 | 53.09 | 1,488,614 | -0.64(-1.18%) |
Oct 18, 2022 | 54.11 | 54.44 | 53.20 | 53.73 | 1,883,316 | +0.28(+0.53%) |
Oct 17, 2022 | 52.34 | 53.60 | 52.34 | 53.45 | 2,089,010 | +1.96(+3.80%) |
Oct 14, 2022 | 53.76 | 53.99 | 51.41 | 51.49 | 2,978,568 | -1.75(-3.29%) |
Oct 13, 2022 | 51.46 | 53.53 | 50.95 | 53.24 | 1,988,690 | +1.25(+2.41%) |
Oct 12, 2022 | 53.47 | 53.74 | 51.94 | 51.99 | 1,938,090 | -1.78(-3.31%) |
Oct 11, 2022 | 53.91 | 54.62 | 53.43 | 53.76 | 1,399,244 | -0.36(-0.67%) |
Oct 10, 2022 | 55.08 | 55.70 | 54.11 | 54.13 | 1,723,429 | -0.73(-1.33%) |
Oct 07, 2022 | 54.86 | 55.15 | 54.21 | 54.86 | 2,969,997 | -0.02(-0.03%) |
Oct 06, 2022 | 56.09 | 56.14 | 54.50 | 54.88 | 3,105,799 | -1.35(-2.40%) |
Oct 05, 2022 | 56.08 | 56.78 | 55.37 | 56.23 | 2,310,351 | -0.69(-1.22%) |
Oct 04, 2022 | 55.52 | 57.02 | 55.41 | 56.92 | 3,057,340 | +1.34(+2.41%) |
Oct 03, 2022 | 54.09 | 55.82 | 53.64 | 55.58 | 3,270,214 | +2.64(+4.98%) |
Sep 30, 2022 | 54.10 | 54.27 | 52.92 | 52.94 | 6,695,224 | -0.82(-1.53%) |
Sep 29, 2022 | 56.55 | 56.60 | 53.71 | 53.76 | 2,726,886 | -2.95(-5.20%) |
Sep 28, 2022 | 57.49 | 57.65 | 56.49 | 56.71 | 4,358,731 | -0.06(-0.10%) |
Sep 27, 2022 | 58.73 | 59.27 | 56.70 | 56.77 | 2,431,707 | -1.66(-2.85%) |
Sep 26, 2022 | 59.90 | 60.05 | 57.83 | 58.43 | 1,883,328 | -1.56(-2.61%) |
Sep 23, 2022 | 60.13 | 60.26 | 58.70 | 60.00 | 1,450,239 | -0.87(-1.43%) |
Sep 22, 2022 | 61.24 | 61.58 | 60.60 | 60.87 | 1,632,204 | -0.38(-0.62%) |
Sep 21, 2022 | 63.02 | 63.25 | 61.24 | 61.24 | 1,476,657 | -1.39(-2.22%) |
Sep 20, 2022 | 62.81 | 62.99 | 61.93 | 62.63 | 1,317,946 | -0.61(-0.97%) |
Sep 19, 2022 | 62.25 | 63.35 | 61.98 | 63.24 | 1,309,534 | +0.79(+1.26%) |
Sep 16, 2022 | 63.29 | 63.32 | 61.96 | 62.46 | 3,188,967 | -0.72(-1.14%) |
Sep 15, 2022 | 64.05 | 64.13 | 63.02 | 63.18 | 2,226,168 | -1.10(-1.71%) |
Sep 14, 2022 | 63.98 | 64.57 | 63.78 | 64.28 | 2,034,415 | +0.55(+0.86%) |
Sep 13, 2022 | 65.07 | 65.34 | 63.30 | 63.73 | 1,775,604 | -2.05(-3.12%) |
Sep 12, 2022 | 63.99 | 65.86 | 63.99 | 65.79 | 1,969,539 | +1.87(+2.92%) |
Sep 09, 2022 | 63.90 | 64.33 | 63.02 | 63.92 | 1,440,391 | +0.53(+0.83%) |
Sep 08, 2022 | 62.81 | 63.53 | 62.48 | 63.39 | 1,567,060 | +0.46(+0.73%) |
Sep 07, 2022 | 61.07 | 63.05 | 61.07 | 62.93 | 2,404,082 | +2.00(+3.28%) |
Sep 06, 2022 | 62.12 | 62.44 | 60.34 | 60.93 | 3,494,196 | -1.93(-3.08%) |
Sep 02, 2022 | 63.42 | 64.07 | 62.70 | 62.86 | 1,406,591 | -0.29(-0.45%) |
Sep 01, 2022 | 62.68 | 63.41 | 62.01 | 63.15 | 1,832,566 | +0.46(+0.74%) |
Aug 31, 2022 | 63.59 | 64.17 | 62.66 | 62.69 | 2,187,117 | -0.97(-1.53%) |
Aug 30, 2022 | 64.37 | 64.56 | 63.27 | 63.66 | 1,178,652 | -0.77(-1.19%) |
Aug 29, 2022 | 63.68 | 64.82 | 63.08 | 64.43 | 977,940 | +0.35(+0.55%) |
Aug 26, 2022 | 64.94 | 65.22 | 63.99 | 64.08 | 1,131,207 | -0.76(-1.17%) |
Aug 25, 2022 | 64.21 | 64.85 | 63.63 | 64.83 | 1,288,286 | +0.86(+1.34%) |
Aug 24, 2022 | 63.89 | 64.07 | 63.23 | 63.97 | 1,139,906 | -0.18(-0.29%) |
Aug 23, 2022 | 65.01 | 65.01 | 63.96 | 64.16 | 1,285,052 | -0.80(-1.24%) |
Aug 22, 2022 | 65.70 | 65.77 | 64.82 | 64.96 | 961,860 | -1.21(-1.83%) |
Aug 19, 2022 | 66.33 | 66.47 | 65.81 | 66.18 | 1,330,899 | -0.23(-0.35%) |
Aug 18, 2022 | 66.75 | 67.13 | 66.18 | 66.41 | 1,525,507 | -0.25(-0.37%) |
Aug 17, 2022 | 66.08 | 66.73 | 65.81 | 66.66 | 1,876,555 | +0.23(+0.35%) |
Aug 16, 2022 | 66.05 | 66.55 | 65.89 | 66.42 | 1,237,512 | +0.38(+0.57%) |
Aug 15, 2022 | 65.23 | 66.17 | 65.10 | 66.05 | 1,074,440 | +0.60(+0.92%) |
Aug 12, 2022 | 64.34 | 65.53 | 64.15 | 65.44 | 1,810,887 | +1.62(+2.54%) |
Aug 11, 2022 | 63.10 | 64.07 | 62.60 | 63.83 | 1,911,991 | +0.82(+1.31%) |
Aug 10, 2022 | 63.42 | 63.49 | 62.51 | 63.00 | 1,513,916 | +0.00(+0.00%) |
Aug 09, 2022 | 62.91 | 63.12 | 62.54 | 63.00 | 1,720,581 | +0.38(+0.61%) |
Aug 08, 2022 | 63.55 | 64.06 | 62.23 | 62.62 | 1,594,374 | -0.52(-0.82%) |
Aug 05, 2022 | 63.69 | 63.97 | 62.99 | 63.14 | 2,587,463 | -0.64(-1.00%) |
Aug 04, 2022 | 64.08 | 64.20 | 63.60 | 63.78 | 1,585,703 | -0.32(-0.51%) |
Aug 03, 2022 | 63.53 | 64.39 | 62.64 | 64.10 | 2,018,248 | +0.63(+0.99%) |
Aug 02, 2022 | 62.17 | 64.18 | 61.98 | 63.47 | 3,191,231 | +1.51(+2.43%) |
Aug 01, 2022 | 62.43 | 62.68 | 61.47 | 61.97 | 1,736,222 | -0.72(-1.15%) |
Jul 29, 2022 | 61.87 | 62.78 | 61.12 | 62.69 | 3,403,426 | +2.11(+3.48%) |
Jul 28, 2022 | 59.29 | 60.89 | 58.87 | 60.58 | 1,782,188 | +1.94(+3.31%) |
Jul 27, 2022 | 58.42 | 58.79 | 57.99 | 58.64 | 2,290,963 | +0.16(+0.27%) |
Jul 26, 2022 | 58.11 | 58.65 | 58.08 | 58.48 | 2,110,459 | +0.43(+0.75%) |
Jul 25, 2022 | 56.61 | 58.05 | 56.58 | 58.04 | 1,157,341 | +1.31(+2.32%) |
Jul 22, 2022 | 56.68 | 57.05 | 56.35 | 56.73 | 826,823 | +0.53(+0.94%) |
Jul 21, 2022 | 56.23 | 56.35 | 55.64 | 56.20 | 1,121,136 | -0.09(-0.16%) |
Jul 20, 2022 | 57.04 | 57.29 | 56.06 | 56.30 | 1,908,207 | -0.72(-1.27%) |
Jul 19, 2022 | 56.81 | 57.49 | 56.53 | 57.02 | 1,473,414 | +0.61(+1.08%) |
Jul 18, 2022 | 56.80 | 57.11 | 56.23 | 56.41 | 1,154,979 | -0.54(-0.94%) |
Jul 15, 2022 | 57.19 | 57.19 | 56.19 | 56.94 | 1,219,448 | +0.25(+0.44%) |
Jul 14, 2022 | 55.38 | 56.80 | 55.25 | 56.69 | 2,062,084 | -0.84(-1.46%) |
Jul 13, 2022 | 56.98 | 58.22 | 56.81 | 57.54 | 1,375,589 | -0.07(-0.13%) |
Jul 12, 2022 | 57.41 | 58.37 | 57.30 | 57.61 | 763,356 | -0.20(-0.35%) |
Jul 11, 2022 | 57.55 | 58.16 | 57.12 | 57.81 | 899,042 | +0.03(+0.05%) |
Jul 08, 2022 | 58.14 | 58.16 | 57.42 | 57.79 | 1,018,977 | -0.23(-0.40%) |
Jul 07, 2022 | 57.91 | 58.53 | 57.75 | 58.02 | 1,858,155 | +0.43(+0.75%) |
Jul 06, 2022 | 57.44 | 58.23 | 56.89 | 57.58 | 1,349,019 | +0.52(+0.91%) |
Jul 05, 2022 | 58.64 | 58.73 | 55.81 | 57.06 | 1,991,628 | -1.91(-3.23%) |