Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.35 | 62.35 | 61.91 | 62.09 | 2,056,705 | -0.16(-0.25%) |
Jul 28, 2023 | 62.60 | 62.60 | 62.01 | 62.25 | 1,690,451 | +0.08(+0.13%) |
Jul 27, 2023 | 62.79 | 62.88 | 62.10 | 62.17 | 2,253,083 | -0.64(-1.02%) |
Jul 26, 2023 | 62.66 | 63.06 | 62.55 | 62.81 | 1,705,253 | +0.05(+0.08%) |
Jul 25, 2023 | 62.70 | 62.81 | 62.52 | 62.76 | 1,295,225 | -0.10(-0.16%) |
Jul 24, 2023 | 62.88 | 63.01 | 62.76 | 62.86 | 1,556,092 | +0.08(+0.12%) |
Jul 21, 2023 | 62.59 | 62.95 | 62.47 | 62.78 | 2,867,285 | +0.32(+0.52%) |
Jul 20, 2023 | 61.79 | 62.51 | 61.70 | 62.46 | 2,062,238 | +0.81(+1.32%) |
Jul 19, 2023 | 61.36 | 61.78 | 61.33 | 61.64 | 2,146,402 | +0.45(+0.74%) |
Jul 18, 2023 | 61.28 | 61.72 | 60.95 | 61.19 | 1,870,165 | -0.09(-0.14%) |
Jul 17, 2023 | 61.45 | 61.57 | 61.18 | 61.28 | 1,296,430 | -0.31(-0.51%) |
Jul 14, 2023 | 61.57 | 61.68 | 61.31 | 61.59 | 1,592,441 | +0.08(+0.13%) |
Jul 13, 2023 | 61.35 | 61.60 | 61.30 | 61.52 | 4,708,571 | +0.12(+0.19%) |
Jul 12, 2023 | 61.52 | 61.60 | 61.30 | 61.40 | 1,669,748 | +0.06(+0.10%) |
Jul 11, 2023 | 60.97 | 61.35 | 60.86 | 61.34 | 2,149,101 | +0.43(+0.71%) |
Jul 10, 2023 | 60.90 | 61.32 | 60.82 | 60.91 | 1,677,883 | +0.01(+0.02%) |
Jul 07, 2023 | 61.14 | 61.40 | 60.87 | 60.90 | 5,327,602 | -0.47(-0.77%) |
Jul 06, 2023 | 61.31 | 61.45 | 61.08 | 61.37 | 1,708,911 | -0.29(-0.48%) |
Jul 05, 2023 | 61.32 | 61.77 | 61.25 | 61.66 | 1,370,378 | +0.04(+0.06%) |
Jul 03, 2023 | 61.31 | 61.65 | 61.13 | 61.62 | 916,475 | +0.11(+0.18%) |
Jun 30, 2023 | 61.09 | 61.62 | 61.09 | 61.52 | 2,049,344 | +0.52(+0.85%) |
Jun 29, 2023 | 60.40 | 61.05 | 60.28 | 61.00 | 1,954,252 | +0.41(+0.68%) |
Jun 28, 2023 | 60.95 | 60.95 | 60.40 | 60.58 | 2,163,956 | -0.54(-0.88%) |
Jun 27, 2023 | 60.87 | 61.17 | 60.83 | 61.12 | 1,275,196 | +0.20(+0.32%) |
Jun 26, 2023 | 60.61 | 60.95 | 60.32 | 60.93 | 1,416,880 | +0.25(+0.42%) |
Jun 23, 2023 | 61.17 | 61.25 | 60.66 | 60.67 | 1,805,027 | -0.50(-0.82%) |
Jun 22, 2023 | 61.23 | 61.41 | 60.97 | 61.17 | 1,540,812 | -0.01(-0.02%) |
Jun 21, 2023 | 60.85 | 61.31 | 60.51 | 61.18 | 3,005,758 | +0.24(+0.40%) |
Jun 20, 2023 | 61.24 | 61.30 | 60.94 | 60.94 | 2,261,742 | -0.44(-0.72%) |
Jun 16, 2023 | 61.37 | 61.67 | 61.33 | 61.38 | 4,295,961 | +0.13(+0.21%) |
Jun 15, 2023 | 60.62 | 61.34 | 60.62 | 61.25 | 3,021,394 | +0.72(+1.20%) |
Jun 14, 2023 | 60.66 | 60.94 | 60.40 | 60.53 | 2,278,438 | -0.08(-0.13%) |
Jun 13, 2023 | 60.25 | 60.67 | 60.18 | 60.60 | 2,381,119 | +0.18(+0.29%) |
Jun 12, 2023 | 60.48 | 60.54 | 60.20 | 60.43 | 1,298,949 | -0.04(-0.06%) |
Jun 09, 2023 | 60.37 | 60.63 | 60.32 | 60.47 | 2,220,016 | -0.01(-0.02%) |
Jun 08, 2023 | 60.14 | 60.55 | 60.02 | 60.48 | 2,373,671 | +0.32(+0.54%) |
Jun 07, 2023 | 59.77 | 60.26 | 59.46 | 60.16 | 3,230,225 | +0.25(+0.42%) |
Jun 06, 2023 | 60.30 | 60.39 | 59.69 | 59.90 | 5,163,048 | -0.25(-0.42%) |
Jun 05, 2023 | 60.17 | 60.60 | 60.03 | 60.16 | 2,598,393 | +0.07(+0.11%) |
Jun 02, 2023 | 59.27 | 60.15 | 59.18 | 60.09 | 3,452,939 | +0.86(+1.45%) |
Jun 01, 2023 | 59.23 | 59.29 | 58.84 | 59.23 | 3,060,238 | +0.11(+0.18%) |
May 31, 2023 | 58.81 | 59.29 | 58.66 | 59.12 | 3,635,248 | +0.20(+0.33%) |
May 30, 2023 | 59.00 | 59.18 | 58.80 | 58.92 | 4,686,784 | -0.23(-0.40%) |
May 26, 2023 | 59.23 | 59.40 | 58.97 | 59.16 | 2,308,962 | -0.06(-0.10%) |
May 25, 2023 | 59.55 | 59.55 | 58.91 | 59.22 | 3,206,208 | -0.52(-0.87%) |
May 24, 2023 | 60.13 | 60.20 | 59.73 | 59.73 | 3,550,835 | -0.45(-0.75%) |
May 23, 2023 | 60.52 | 60.56 | 60.16 | 60.18 | 3,698,562 | -0.46(-0.76%) |
May 22, 2023 | 60.88 | 61.13 | 60.49 | 60.64 | 2,174,332 | -0.24(-0.40%) |
May 19, 2023 | 60.92 | 61.28 | 60.74 | 60.89 | 2,826,130 | +0.07(+0.11%) |
May 18, 2023 | 60.78 | 60.88 | 60.37 | 60.82 | 2,452,789 | -0.13(-0.21%) |
May 17, 2023 | 60.97 | 61.04 | 60.57 | 60.95 | 2,134,712 | +0.12(+0.19%) |
May 16, 2023 | 61.48 | 61.51 | 60.83 | 60.83 | 2,066,609 | -0.75(-1.22%) |
May 15, 2023 | 61.92 | 62.05 | 61.38 | 61.58 | 1,176,662 | -0.32(-0.52%) |
May 12, 2023 | 61.90 | 62.12 | 61.59 | 61.90 | 1,533,088 | +0.13(+0.21%) |
May 11, 2023 | 61.88 | 61.89 | 61.47 | 61.77 | 1,262,716 | -0.22(-0.36%) |
May 10, 2023 | 62.08 | 62.20 | 61.57 | 62.00 | 1,544,387 | +0.12(+0.19%) |
May 09, 2023 | 61.93 | 62.01 | 61.83 | 61.88 | 1,048,113 | -0.15(-0.24%) |
May 08, 2023 | 62.12 | 62.24 | 61.89 | 62.03 | 1,280,826 | -0.13(-0.20%) |
May 05, 2023 | 61.66 | 62.23 | 61.63 | 62.16 | 1,551,185 | +0.63(+1.03%) |
May 04, 2023 | 61.64 | 61.75 | 61.25 | 61.52 | 2,556,520 | -0.20(-0.32%) |
May 03, 2023 | 62.16 | 62.35 | 61.68 | 61.72 | 1,781,231 | -0.35(-0.57%) |
May 02, 2023 | 62.48 | 62.49 | 61.57 | 62.07 | 2,337,543 | -0.60(-0.97%) |
May 01, 2023 | 62.39 | 62.95 | 62.34 | 62.67 | 3,023,088 | +0.29(+0.47%) |
Apr 28, 2023 | 62.15 | 62.45 | 62.09 | 62.38 | 1,814,770 | +0.17(+0.27%) |
Apr 27, 2023 | 61.49 | 62.23 | 61.47 | 62.21 | 3,675,150 | +0.74(+1.21%) |
Apr 26, 2023 | 61.87 | 62.12 | 61.40 | 61.47 | 3,357,755 | -0.85(-1.36%) |
Apr 25, 2023 | 62.23 | 62.64 | 62.22 | 62.32 | 3,342,714 | +0.01(+0.02%) |
Apr 24, 2023 | 62.08 | 62.33 | 62.01 | 62.31 | 2,508,535 | +0.22(+0.36%) |
Apr 21, 2023 | 62.21 | 62.33 | 61.84 | 62.09 | 2,088,292 | +0.04(+0.06%) |
Apr 20, 2023 | 61.86 | 62.09 | 61.73 | 62.05 | 2,818,043 | +0.07(+0.11%) |
Apr 19, 2023 | 61.84 | 62.09 | 61.76 | 61.98 | 1,761,020 | +0.13(+0.20%) |
Apr 18, 2023 | 62.00 | 62.05 | 61.61 | 61.85 | 2,556,345 | -0.13(-0.20%) |
Apr 17, 2023 | 61.56 | 61.98 | 61.50 | 61.98 | 2,198,338 | +0.45(+0.73%) |
Apr 14, 2023 | 61.84 | 61.89 | 61.30 | 61.53 | 3,450,244 | -0.44(-0.71%) |
Apr 13, 2023 | 61.70 | 62.09 | 61.40 | 61.97 | 3,899,194 | +0.18(+0.28%) |
Apr 12, 2023 | 61.93 | 62.17 | 61.69 | 61.80 | 2,600,618 | -0.07(-0.11%) |
Apr 11, 2023 | 61.73 | 62.04 | 61.68 | 61.86 | 1,718,627 | +0.18(+0.28%) |
Apr 10, 2023 | 61.63 | 61.72 | 61.28 | 61.69 | 1,957,818 | -0.10(-0.16%) |
Apr 06, 2023 | 61.75 | 62.00 | 61.56 | 61.79 | 4,080,407 | +0.19(+0.30%) |
Apr 05, 2023 | 60.92 | 61.68 | 60.92 | 61.60 | 3,352,886 | +0.79(+1.30%) |
Apr 04, 2023 | 61.02 | 61.13 | 60.60 | 60.81 | 2,624,247 | -0.19(-0.32%) |
Apr 03, 2023 | 60.68 | 61.15 | 60.56 | 61.01 | 4,374,744 | +0.24(+0.40%) |
Mar 31, 2023 | 60.44 | 60.78 | 60.42 | 60.76 | 3,478,266 | +0.51(+0.84%) |
Mar 30, 2023 | 60.24 | 60.38 | 60.00 | 60.26 | 4,465,773 | +0.19(+0.32%) |
Mar 29, 2023 | 59.85 | 60.09 | 59.76 | 60.06 | 3,464,582 | +0.54(+0.90%) |
Mar 28, 2023 | 59.31 | 59.80 | 59.31 | 59.53 | 2,693,142 | +0.16(+0.26%) |
Mar 27, 2023 | 59.35 | 59.75 | 59.27 | 59.37 | 3,332,622 | +0.31(+0.53%) |
Mar 24, 2023 | 57.91 | 59.08 | 57.90 | 59.06 | 4,778,351 | +1.14(+1.97%) |
Mar 23, 2023 | 58.34 | 58.61 | 57.69 | 57.92 | 7,012,354 | -0.40(-0.68%) |
Mar 22, 2023 | 59.24 | 59.43 | 58.30 | 58.32 | 4,980,327 | -0.97(-1.64%) |
Mar 21, 2023 | 59.70 | 59.76 | 58.84 | 59.29 | 3,264,141 | -0.15(-0.25%) |
Mar 20, 2023 | 58.82 | 59.57 | 58.82 | 59.44 | 3,294,155 | +0.85(+1.45%) |
Mar 17, 2023 | 59.22 | 59.30 | 58.40 | 58.59 | 5,785,727 | -0.81(-1.36%) |
Mar 16, 2023 | 58.68 | 59.44 | 58.59 | 59.40 | 4,823,185 | +0.48(+0.81%) |
Mar 15, 2023 | 58.42 | 59.04 | 58.19 | 58.92 | 3,994,678 | -0.02(-0.03%) |
Mar 14, 2023 | 58.84 | 59.16 | 58.40 | 58.94 | 2,657,845 | +0.58(+1.00%) |
Mar 13, 2023 | 57.82 | 59.20 | 57.77 | 58.36 | 7,018,458 | +0.19(+0.33%) |
Mar 10, 2023 | 58.73 | 58.90 | 58.01 | 58.16 | 5,607,975 | -0.55(-0.94%) |
Mar 09, 2023 | 59.60 | 59.64 | 58.54 | 58.72 | 4,718,648 | -0.66(-1.11%) |
Mar 08, 2023 | 59.46 | 59.54 | 59.11 | 59.38 | 2,885,673 | -0.07(-0.11%) |
Mar 07, 2023 | 60.32 | 60.36 | 59.34 | 59.45 | 2,886,821 | -0.84(-1.39%) |
Mar 06, 2023 | 60.20 | 60.51 | 60.14 | 60.28 | 2,126,349 | +0.06(+0.10%) |
Mar 03, 2023 | 59.91 | 60.25 | 59.54 | 60.23 | 4,285,963 | +0.40(+0.67%) |
Mar 02, 2023 | 59.26 | 59.90 | 59.16 | 59.83 | 2,937,086 | +0.45(+0.75%) |
Mar 01, 2023 | 59.56 | 59.64 | 59.07 | 59.38 | 2,212,437 | -0.46(-0.76%) |
Feb 28, 2023 | 60.23 | 60.34 | 59.81 | 59.84 | 1,851,466 | -0.52(-0.87%) |
Feb 27, 2023 | 60.77 | 61.02 | 60.21 | 60.36 | 1,898,161 | -0.15(-0.24%) |
Feb 24, 2023 | 60.42 | 60.66 | 60.14 | 60.51 | 1,827,672 | -0.25(-0.42%) |
Feb 23, 2023 | 60.93 | 61.11 | 60.44 | 60.76 | 1,610,970 | -0.03(-0.05%) |
Feb 22, 2023 | 61.03 | 61.24 | 60.66 | 60.79 | 1,727,253 | -0.14(-0.22%) |
Feb 21, 2023 | 61.32 | 61.47 | 60.84 | 60.92 | 2,180,347 | -0.64(-1.04%) |
Feb 17, 2023 | 60.83 | 61.69 | 60.82 | 61.57 | 1,923,715 | +0.70(+1.15%) |
Feb 16, 2023 | 60.74 | 61.21 | 60.42 | 60.87 | 1,534,040 | -0.37(-0.60%) |
Feb 15, 2023 | 60.85 | 61.26 | 60.77 | 61.24 | 1,532,743 | +0.16(+0.27%) |
Feb 14, 2023 | 61.57 | 61.71 | 60.89 | 61.07 | 2,437,864 | -0.60(-0.98%) |
Feb 13, 2023 | 61.21 | 61.70 | 61.21 | 61.67 | 2,313,168 | +0.45(+0.73%) |
Feb 10, 2023 | 60.54 | 61.26 | 60.48 | 61.23 | 1,882,204 | +0.74(+1.22%) |
Feb 09, 2023 | 61.24 | 61.45 | 60.40 | 60.49 | 1,562,304 | -0.56(-0.92%) |
Feb 08, 2023 | 61.26 | 61.35 | 60.97 | 61.05 | 2,359,811 | -0.50(-0.82%) |
Feb 07, 2023 | 61.26 | 61.69 | 60.80 | 61.56 | 2,150,754 | +0.03(+0.05%) |
Feb 06, 2023 | 61.13 | 61.56 | 61.12 | 61.53 | 2,148,078 | +0.26(+0.43%) |
Feb 03, 2023 | 61.57 | 61.69 | 60.81 | 61.27 | 4,178,292 | -0.53(-0.86%) |
Feb 02, 2023 | 61.85 | 62.06 | 61.42 | 61.80 | 4,199,470 | -0.16(-0.25%) |
Feb 01, 2023 | 61.63 | 62.31 | 61.24 | 61.95 | 5,708,857 | +0.05(+0.08%) |
Jan 31, 2023 | 61.40 | 61.91 | 61.16 | 61.91 | 3,355,043 | +0.65(+1.06%) |
Jan 30, 2023 | 61.22 | 61.83 | 61.20 | 61.26 | 1,625,407 | -0.11(-0.17%) |
Jan 27, 2023 | 61.41 | 61.59 | 61.14 | 61.36 | 1,694,996 | -0.14(-0.22%) |
Jan 26, 2023 | 61.41 | 61.52 | 61.18 | 61.50 | 2,294,326 | +0.07(+0.11%) |
Jan 25, 2023 | 61.02 | 61.44 | 60.82 | 61.43 | 1,768,739 | +0.09(+0.14%) |
Jan 24, 2023 | 61.16 | 61.46 | 60.57 | 61.34 | 1,533,268 | +0.21(+0.35%) |
Jan 23, 2023 | 61.02 | 61.54 | 60.86 | 61.13 | 2,130,898 | +0.09(+0.14%) |
Jan 20, 2023 | 60.62 | 61.07 | 60.17 | 61.05 | 2,702,495 | +0.45(+0.73%) |
Jan 19, 2023 | 60.90 | 61.03 | 60.58 | 60.60 | 2,276,301 | -0.43(-0.70%) |
Jan 18, 2023 | 62.38 | 62.40 | 60.99 | 61.03 | 2,465,617 | -1.34(-2.14%) |
Jan 17, 2023 | 62.65 | 62.89 | 62.31 | 62.36 | 1,413,759 | -0.21(-0.34%) |
Jan 13, 2023 | 62.23 | 62.66 | 62.13 | 62.58 | 1,682,666 | -0.01(-0.02%) |
Jan 12, 2023 | 63.00 | 63.00 | 62.49 | 62.58 | 1,321,083 | -0.37(-0.58%) |
Jan 11, 2023 | 62.69 | 62.96 | 62.53 | 62.95 | 1,447,597 | +0.47(+0.76%) |
Jan 10, 2023 | 62.45 | 62.50 | 62.15 | 62.48 | 1,714,713 | +0.06(+0.09%) |
Jan 09, 2023 | 62.83 | 63.22 | 62.42 | 62.42 | 1,532,940 | -0.43(-0.68%) |
Jan 06, 2023 | 62.08 | 63.00 | 62.02 | 62.85 | 2,291,244 | +1.37(+2.24%) |
Jan 05, 2023 | 62.05 | 62.10 | 61.38 | 61.47 | 2,159,646 | -0.83(-1.34%) |
Jan 04, 2023 | 62.03 | 62.59 | 61.94 | 62.30 | 1,787,132 | +0.46(+0.75%) |
Jan 03, 2023 | 61.97 | 62.03 | 61.26 | 61.84 | 2,355,581 | -0.03(-0.05%) |
Dec 30, 2022 | 62.20 | 62.27 | 61.37 | 61.87 | 2,134,507 | -0.48(-0.78%) |
Dec 29, 2022 | 62.14 | 62.55 | 62.03 | 62.35 | 1,605,508 | +0.48(+0.78%) |
Dec 28, 2022 | 62.63 | 62.83 | 61.85 | 61.87 | 2,105,949 | -0.64(-1.02%) |
Dec 27, 2022 | 62.32 | 62.62 | 62.08 | 62.51 | 1,238,372 | +0.26(+0.42%) |
Dec 23, 2022 | 61.78 | 62.25 | 61.66 | 62.25 | 1,237,729 | +0.42(+0.67%) |
Dec 22, 2022 | 61.87 | 61.98 | 61.00 | 61.83 | 1,483,961 | -0.29(-0.47%) |
Dec 21, 2022 | 61.64 | 62.17 | 61.59 | 62.12 | 3,251,300 | +0.82(+1.34%) |
Dec 20, 2022 | 61.24 | 61.51 | 61.00 | 61.30 | 2,004,334 | +0.01(+0.02%) |
Dec 19, 2022 | 61.43 | 61.86 | 60.97 | 61.29 | 2,309,817 | -0.19(-0.31%) |
Dec 16, 2022 | 61.65 | 61.74 | 61.05 | 61.48 | 1,849,231 | -0.66(-1.06%) |
Dec 15, 2022 | 62.59 | 62.73 | 61.80 | 62.13 | 2,070,779 | -0.90(-1.43%) |
Dec 14, 2022 | 63.25 | 63.81 | 62.66 | 63.03 | 3,069,663 | -0.14(-0.21%) |
Dec 13, 2022 | 64.07 | 64.09 | 62.77 | 63.17 | 3,050,474 | +0.02(+0.03%) |
Dec 12, 2022 | 62.52 | 63.16 | 62.23 | 63.15 | 1,706,901 | +0.84(+1.35%) |
Dec 09, 2022 | 62.63 | 62.87 | 62.29 | 62.31 | 1,045,642 | -0.45(-0.72%) |
Dec 08, 2022 | 62.44 | 62.84 | 62.36 | 62.76 | 1,222,143 | +0.39(+0.62%) |
Dec 07, 2022 | 62.34 | 62.77 | 62.18 | 62.37 | 1,424,861 | +0.02(+0.03%) |
Dec 06, 2022 | 62.43 | 62.64 | 62.03 | 62.35 | 1,674,411 | -0.13(-0.20%) |
Dec 05, 2022 | 62.68 | 62.74 | 62.35 | 62.48 | 1,431,973 | -0.69(-1.09%) |
Dec 02, 2022 | 62.55 | 63.27 | 62.54 | 63.17 | 1,275,220 | +0.13(+0.20%) |
Dec 01, 2022 | 63.27 | 63.59 | 62.82 | 63.04 | 1,519,290 | +0.10(+0.15%) |
Nov 30, 2022 | 61.67 | 62.98 | 61.39 | 62.94 | 2,598,008 | +1.20(+1.94%) |
Nov 29, 2022 | 61.66 | 61.78 | 61.41 | 61.75 | 1,103,505 | -0.05(-0.08%) |
Nov 28, 2022 | 62.09 | 62.34 | 61.70 | 61.79 | 1,192,462 | -0.61(-0.98%) |
Nov 25, 2022 | 62.20 | 62.41 | 62.20 | 62.40 | 1,162,600 | +0.33(+0.53%) |
Nov 23, 2022 | 61.77 | 62.08 | 61.69 | 62.07 | 1,420,013 | +0.27(+0.44%) |
Nov 22, 2022 | 61.66 | 61.90 | 61.49 | 61.80 | 1,827,416 | +0.38(+0.61%) |
Nov 21, 2022 | 60.85 | 61.48 | 60.85 | 61.43 | 1,560,571 | +0.53(+0.87%) |
Nov 18, 2022 | 60.51 | 60.99 | 60.50 | 60.90 | 2,987,046 | +0.82(+1.36%) |
Nov 17, 2022 | 59.79 | 60.10 | 59.67 | 60.08 | 1,957,288 | -0.26(-0.43%) |
Nov 16, 2022 | 60.08 | 60.63 | 60.08 | 60.34 | 1,920,130 | +0.30(+0.50%) |
Nov 15, 2022 | 60.16 | 60.40 | 59.44 | 60.04 | 2,319,104 | +0.31(+0.52%) |
Nov 14, 2022 | 60.08 | 60.58 | 59.70 | 59.73 | 2,940,029 | -0.37(-0.61%) |
Nov 11, 2022 | 60.84 | 60.85 | 59.65 | 60.10 | 1,898,868 | -0.68(-1.11%) |
Nov 10, 2022 | 60.43 | 60.87 | 59.84 | 60.77 | 3,019,029 | +1.76(+2.97%) |
Nov 09, 2022 | 59.39 | 59.78 | 58.94 | 59.02 | 1,434,009 | -0.56(-0.94%) |
Nov 08, 2022 | 59.31 | 59.92 | 59.09 | 59.58 | 1,913,018 | +0.36(+0.60%) |
Nov 07, 2022 | 59.31 | 59.41 | 58.78 | 59.22 | 1,837,830 | +0.01(+0.02%) |
Nov 04, 2022 | 59.04 | 59.47 | 58.38 | 59.21 | 2,047,522 | +0.54(+0.92%) |
Nov 03, 2022 | 58.37 | 59.05 | 58.07 | 58.67 | 2,945,566 | -0.11(-0.18%) |
Nov 02, 2022 | 59.47 | 58.76 | 58.78 | 3,008,460 | -0.78(-1.31%) | |
Nov 01, 2022 | 59.85 | 59.86 | 59.27 | 59.56 | 2,354,560 | +0.00(+0.00%) |
Oct 31, 2022 | 59.57 | 59.88 | 59.37 | 59.56 | 1,865,158 | -0.23(-0.39%) |
Oct 28, 2022 | 58.51 | 59.88 | 58.50 | 59.79 | 2,687,878 | +1.42(+2.43%) |
Oct 27, 2022 | 58.34 | 58.89 | 58.28 | 58.37 | 1,606,731 | +0.29(+0.50%) |
Oct 26, 2022 | 58.23 | 58.50 | 57.82 | 58.08 | 1,873,998 | +0.10(+0.17%) |
Oct 25, 2022 | 57.18 | 58.04 | 57.16 | 57.99 | 1,633,521 | +0.69(+1.21%) |
Oct 24, 2022 | 57.01 | 57.55 | 56.80 | 57.29 | 1,745,856 | +0.66(+1.17%) |
Oct 21, 2022 | 55.80 | 56.77 | 55.48 | 56.63 | 2,566,300 | +0.92(+1.66%) |
Oct 20, 2022 | 56.54 | 56.59 | 55.59 | 55.71 | 2,185,010 | -0.81(-1.43%) |
Oct 19, 2022 | 56.72 | 56.95 | 56.12 | 56.52 | 1,290,204 | -0.52(-0.91%) |
Oct 18, 2022 | 57.07 | 57.34 | 56.67 | 57.04 | 2,006,640 | +0.76(+1.35%) |
Oct 17, 2022 | 55.85 | 56.46 | 55.85 | 56.28 | 2,114,636 | +0.99(+1.79%) |
Oct 14, 2022 | 56.58 | 56.80 | 55.14 | 55.28 | 3,223,151 | -0.89(-1.58%) |
Oct 13, 2022 | 54.06 | 56.34 | 53.91 | 56.17 | 5,604,663 | +1.37(+2.49%) |
Oct 12, 2022 | 55.57 | 55.65 | 54.79 | 54.80 | 1,433,970 | -0.65(-1.18%) |
Oct 11, 2022 | 55.06 | 55.98 | 55.04 | 55.46 | 2,698,800 | +0.31(+0.56%) |
Oct 10, 2022 | 55.23 | 55.55 | 54.97 | 55.15 | 2,158,012 | +0.09(+0.16%) |
Oct 07, 2022 | 55.86 | 55.98 | 54.77 | 55.06 | 5,526,869 | -1.07(-1.90%) |
Oct 06, 2022 | 57.20 | 57.22 | 56.05 | 56.13 | 2,888,809 | -1.24(-2.16%) |
Oct 05, 2022 | 57.61 | 57.78 | 56.91 | 57.37 | 2,504,708 | -0.68(-1.18%) |
Oct 04, 2022 | 57.39 | 58.20 | 57.26 | 58.06 | 4,034,432 | +1.07(+1.88%) |
Oct 03, 2022 | 56.28 | 57.23 | 56.01 | 56.99 | 4,131,367 | +1.31(+2.35%) |
Sep 30, 2022 | 56.56 | 56.75 | 55.62 | 55.68 | 4,691,799 | -0.76(-1.35%) |
Sep 29, 2022 | 57.38 | 57.46 | 56.25 | 56.44 | 4,452,042 | -1.18(-2.06%) |
Sep 28, 2022 | 57.19 | 57.91 | 56.80 | 57.62 | 4,426,344 | +0.77(+1.35%) |
Sep 27, 2022 | 57.91 | 58.08 | 56.65 | 56.85 | 4,508,175 | -0.72(-1.25%) |
Sep 26, 2022 | 58.23 | 58.26 | 57.20 | 57.57 | 4,458,566 | -0.83(-1.42%) |
Sep 23, 2022 | 58.57 | 58.73 | 57.75 | 58.40 | 6,844,440 | -0.58(-0.98%) |
Sep 22, 2022 | 59.03 | 59.34 | 58.63 | 58.98 | 3,476,834 | -0.10(-0.16%) |
Sep 21, 2022 | 60.03 | 60.51 | 59.08 | 59.08 | 3,943,881 | -0.62(-1.03%) |
Sep 20, 2022 | 60.15 | 60.15 | 59.26 | 59.69 | 2,858,531 | -0.84(-1.38%) |
Sep 19, 2022 | 59.92 | 60.53 | 59.69 | 60.53 | 3,481,101 | +0.37(+0.61%) |
Sep 16, 2022 | 59.99 | 60.23 | 59.82 | 60.16 | 2,861,246 | -0.08(-0.13%) |
Sep 15, 2022 | 60.89 | 60.89 | 60.16 | 60.24 | 3,818,040 | -0.71(-1.17%) |
Sep 14, 2022 | 61.05 | 61.30 | 60.61 | 60.95 | 2,276,121 | +0.00(+0.00%) |
Sep 13, 2022 | 62.06 | 62.16 | 60.75 | 60.95 | 6,100,848 | -1.81(-2.88%) |
Sep 12, 2022 | 62.50 | 62.94 | 62.44 | 62.76 | 2,788,599 | +0.45(+0.72%) |
Sep 09, 2022 | 62.13 | 62.53 | 61.87 | 62.30 | 1,843,527 | +0.37(+0.61%) |
Sep 08, 2022 | 61.59 | 62.10 | 61.46 | 61.93 | 3,018,888 | +0.06(+0.09%) |
Sep 07, 2022 | 60.67 | 61.93 | 60.67 | 61.87 | 3,285,939 | +1.32(+2.17%) |
Sep 06, 2022 | 60.73 | 61.22 | 60.38 | 60.55 | 2,572,554 | -0.05(-0.08%) |
Sep 02, 2022 | 61.61 | 61.91 | 60.41 | 60.60 | 5,887,452 | -0.68(-1.11%) |
Sep 01, 2022 | 60.53 | 61.32 | 60.42 | 61.29 | 3,725,643 | +0.55(+0.90%) |
Aug 31, 2022 | 61.28 | 61.47 | 60.72 | 60.74 | 5,104,079 | -0.35(-0.57%) |
Aug 30, 2022 | 61.86 | 61.86 | 60.95 | 61.08 | 3,100,150 | -0.69(-1.12%) |
Aug 29, 2022 | 61.66 | 62.17 | 61.29 | 61.78 | 2,498,405 | -0.09(-0.14%) |
Aug 26, 2022 | 63.34 | 63.34 | 61.83 | 61.86 | 6,641,798 | -1.37(-2.17%) |
Aug 25, 2022 | 62.96 | 63.26 | 62.69 | 63.24 | 1,600,023 | +0.39(+0.63%) |
Aug 24, 2022 | 62.72 | 62.94 | 62.53 | 62.84 | 1,476,701 | +0.17(+0.28%) |
Aug 23, 2022 | 63.04 | 63.04 | 62.52 | 62.67 | 1,571,998 | -0.48(-0.76%) |
Aug 22, 2022 | 63.69 | 63.75 | 63.04 | 63.15 | 4,199,487 | -0.88(-1.38%) |
Aug 19, 2022 | 64.04 | 64.25 | 63.90 | 64.03 | 2,692,983 | -0.24(-0.37%) |
Aug 18, 2022 | 64.31 | 64.39 | 63.97 | 64.27 | 2,354,874 | +0.00(+0.00%) |
Aug 17, 2022 | 63.95 | 64.49 | 63.95 | 64.27 | 1,426,718 | -0.04(-0.06%) |
Aug 16, 2022 | 63.89 | 64.51 | 63.89 | 64.31 | 1,993,271 | +0.30(+0.46%) |
Aug 15, 2022 | 63.43 | 64.05 | 63.30 | 64.01 | 2,879,205 | +0.44(+0.69%) |
Aug 12, 2022 | 62.94 | 63.59 | 62.92 | 63.57 | 1,974,595 | +0.86(+1.38%) |
Aug 11, 2022 | 62.92 | 63.24 | 62.61 | 62.71 | 1,693,267 | -0.03(-0.05%) |
Aug 10, 2022 | 62.61 | 62.75 | 62.41 | 62.74 | 3,240,383 | +0.59(+0.94%) |
Aug 09, 2022 | 61.77 | 62.25 | 61.77 | 62.15 | 2,319,010 | +0.42(+0.68%) |
Aug 08, 2022 | 61.82 | 62.11 | 61.59 | 61.73 | 3,692,051 | +0.19(+0.31%) |
Aug 05, 2022 | 61.34 | 61.56 | 61.01 | 61.54 | 1,771,154 | -0.04(-0.06%) |
Aug 04, 2022 | 61.65 | 61.96 | 61.51 | 61.57 | 3,849,920 | -0.10(-0.16%) |
Aug 03, 2022 | 61.45 | 61.77 | 61.02 | 61.67 | 2,978,594 | +0.28(+0.45%) |
Aug 02, 2022 | 61.82 | 62.01 | 61.35 | 61.39 | 4,981,998 | -0.34(-0.54%) |