Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.24 | 62.24 | 61.81 | 61.99 | 2,060,141 | -0.16(-0.25%) |
Jul 28, 2023 | 62.50 | 62.50 | 61.91 | 62.14 | 1,693,275 | +0.08(+0.13%) |
Jul 27, 2023 | 62.68 | 62.77 | 62.00 | 62.06 | 2,256,847 | -0.64(-1.02%) |
Jul 26, 2023 | 62.55 | 62.96 | 62.45 | 62.70 | 1,708,102 | +0.05(+0.08%) |
Jul 25, 2023 | 62.59 | 62.70 | 62.41 | 62.65 | 1,297,389 | -0.10(-0.16%) |
Jul 24, 2023 | 62.77 | 62.91 | 62.65 | 62.75 | 1,558,691 | +0.08(+0.12%) |
Jul 21, 2023 | 62.49 | 62.84 | 62.36 | 62.67 | 2,872,074 | +0.32(+0.52%) |
Jul 20, 2023 | 61.69 | 62.41 | 61.60 | 62.35 | 2,065,683 | +0.81(+1.32%) |
Jul 19, 2023 | 61.26 | 61.68 | 61.23 | 61.54 | 2,149,987 | +0.45(+0.74%) |
Jul 18, 2023 | 61.18 | 61.62 | 60.85 | 61.09 | 1,873,289 | -0.09(-0.14%) |
Jul 17, 2023 | 61.34 | 61.47 | 61.08 | 61.18 | 1,298,596 | -0.31(-0.51%) |
Jul 14, 2023 | 61.47 | 61.58 | 61.21 | 61.49 | 1,595,101 | +0.08(+0.13%) |
Jul 13, 2023 | 61.25 | 61.50 | 61.20 | 61.41 | 4,716,437 | +0.12(+0.19%) |
Jul 12, 2023 | 61.42 | 61.50 | 61.20 | 61.30 | 1,672,537 | +0.06(+0.10%) |
Jul 11, 2023 | 60.87 | 61.25 | 60.76 | 61.24 | 2,152,690 | +0.43(+0.71%) |
Jul 10, 2023 | 60.80 | 61.22 | 60.72 | 60.81 | 1,680,685 | +0.01(+0.02%) |
Jul 07, 2023 | 61.04 | 61.30 | 60.77 | 60.80 | 5,336,501 | -0.47(-0.77%) |
Jul 06, 2023 | 61.21 | 61.34 | 60.98 | 61.27 | 1,711,766 | -0.29(-0.48%) |
Jul 05, 2023 | 61.22 | 61.67 | 61.15 | 61.56 | 1,372,668 | +0.04(+0.06%) |
Jul 03, 2023 | 61.21 | 61.54 | 61.03 | 61.52 | 918,006 | +0.11(+0.18%) |
Jun 30, 2023 | 60.99 | 61.52 | 60.99 | 61.41 | 2,052,767 | +0.52(+0.85%) |
Jun 29, 2023 | 60.30 | 60.94 | 60.18 | 60.89 | 1,957,516 | +0.41(+0.68%) |
Jun 28, 2023 | 60.85 | 60.85 | 60.30 | 60.48 | 2,167,571 | -0.54(-0.88%) |
Jun 27, 2023 | 60.77 | 61.07 | 60.73 | 61.02 | 1,277,326 | +0.20(+0.32%) |
Jun 26, 2023 | 60.51 | 60.85 | 60.21 | 60.83 | 1,419,247 | +0.25(+0.42%) |
Jun 23, 2023 | 61.07 | 61.15 | 60.56 | 60.57 | 1,808,042 | -0.50(-0.82%) |
Jun 22, 2023 | 61.13 | 61.31 | 60.87 | 61.07 | 1,543,386 | -0.01(-0.02%) |
Jun 21, 2023 | 60.75 | 61.21 | 60.41 | 61.08 | 3,010,779 | +0.24(+0.40%) |
Jun 20, 2023 | 61.14 | 61.20 | 60.84 | 60.84 | 2,265,520 | -0.44(-0.72%) |
Jun 16, 2023 | 61.27 | 61.57 | 61.23 | 61.27 | 4,303,137 | +0.13(+0.21%) |
Jun 15, 2023 | 60.52 | 61.24 | 60.52 | 61.15 | 3,026,441 | +0.72(+1.20%) |
Jun 14, 2023 | 60.56 | 60.84 | 60.30 | 60.43 | 2,282,244 | -0.08(-0.13%) |
Jun 13, 2023 | 60.15 | 60.57 | 60.08 | 60.50 | 2,385,097 | +0.18(+0.29%) |
Jun 12, 2023 | 60.38 | 60.44 | 60.10 | 60.33 | 1,301,119 | -0.04(-0.06%) |
Jun 09, 2023 | 60.27 | 60.53 | 60.22 | 60.37 | 2,223,724 | -0.01(-0.02%) |
Jun 08, 2023 | 60.04 | 60.45 | 59.92 | 60.38 | 2,377,636 | +0.32(+0.54%) |
Jun 07, 2023 | 59.67 | 60.16 | 59.36 | 60.05 | 3,235,620 | +0.25(+0.42%) |
Jun 06, 2023 | 60.20 | 60.29 | 59.59 | 59.80 | 5,171,672 | -0.25(-0.42%) |
Jun 05, 2023 | 60.06 | 60.50 | 59.93 | 60.05 | 2,602,734 | +0.07(+0.11%) |
Jun 02, 2023 | 59.17 | 60.05 | 59.08 | 59.99 | 3,458,707 | +0.86(+1.45%) |
Jun 01, 2023 | 59.13 | 59.19 | 58.74 | 59.13 | 3,065,350 | +0.11(+0.18%) |
May 31, 2023 | 58.71 | 59.19 | 58.56 | 59.02 | 3,641,320 | +0.20(+0.33%) |
May 30, 2023 | 58.90 | 59.08 | 58.70 | 58.83 | 4,694,613 | -0.23(-0.40%) |
May 26, 2023 | 59.13 | 59.30 | 58.87 | 59.06 | 2,312,819 | -0.06(-0.10%) |
May 25, 2023 | 59.45 | 59.45 | 58.82 | 59.12 | 3,211,564 | -0.52(-0.87%) |
May 24, 2023 | 60.03 | 60.10 | 59.63 | 59.64 | 3,556,767 | -0.45(-0.75%) |
May 23, 2023 | 60.42 | 60.46 | 60.06 | 60.08 | 3,704,741 | -0.46(-0.76%) |
May 22, 2023 | 60.78 | 61.03 | 60.39 | 60.54 | 2,177,964 | -0.24(-0.40%) |
May 19, 2023 | 60.81 | 61.18 | 60.64 | 60.79 | 2,830,851 | +0.07(+0.11%) |
May 18, 2023 | 60.68 | 60.78 | 60.27 | 60.72 | 2,456,886 | -0.13(-0.21%) |
May 17, 2023 | 60.87 | 60.94 | 60.47 | 60.84 | 2,138,278 | +0.12(+0.19%) |
May 16, 2023 | 61.38 | 61.41 | 60.73 | 60.73 | 2,070,061 | -0.75(-1.22%) |
May 15, 2023 | 61.82 | 61.94 | 61.27 | 61.48 | 1,178,627 | -0.32(-0.52%) |
May 12, 2023 | 61.80 | 62.01 | 61.49 | 61.80 | 1,535,649 | +0.13(+0.21%) |
May 11, 2023 | 61.78 | 61.79 | 61.37 | 61.67 | 1,264,825 | -0.22(-0.36%) |
May 10, 2023 | 61.97 | 62.10 | 61.47 | 61.90 | 1,546,967 | +0.12(+0.19%) |
May 09, 2023 | 61.83 | 61.91 | 61.73 | 61.78 | 1,049,864 | -0.15(-0.24%) |
May 08, 2023 | 62.01 | 62.14 | 61.79 | 61.93 | 1,282,966 | -0.13(-0.20%) |
May 05, 2023 | 61.55 | 62.12 | 61.53 | 62.05 | 1,553,776 | +0.63(+1.03%) |
May 04, 2023 | 61.54 | 61.64 | 61.15 | 61.42 | 2,560,791 | -0.19(-0.32%) |
May 03, 2023 | 62.05 | 62.25 | 61.57 | 61.61 | 1,784,207 | -0.35(-0.57%) |
May 02, 2023 | 62.37 | 62.38 | 61.46 | 61.96 | 2,341,447 | -0.60(-0.97%) |
May 01, 2023 | 62.29 | 62.84 | 62.24 | 62.57 | 3,028,138 | +0.29(+0.47%) |
Apr 28, 2023 | 62.04 | 62.34 | 61.98 | 62.28 | 1,817,801 | +0.17(+0.27%) |
Apr 27, 2023 | 61.39 | 62.13 | 61.37 | 62.11 | 3,681,289 | +0.74(+1.21%) |
Apr 26, 2023 | 61.77 | 62.01 | 61.30 | 61.37 | 3,363,364 | -0.85(-1.36%) |
Apr 25, 2023 | 62.13 | 62.54 | 62.12 | 62.22 | 3,348,298 | +0.01(+0.02%) |
Apr 24, 2023 | 61.97 | 62.23 | 61.91 | 62.21 | 2,512,725 | +0.22(+0.36%) |
Apr 21, 2023 | 62.11 | 62.23 | 61.74 | 61.98 | 2,091,781 | +0.04(+0.06%) |
Apr 20, 2023 | 61.76 | 61.98 | 61.63 | 61.95 | 2,822,750 | +0.07(+0.11%) |
Apr 19, 2023 | 61.73 | 61.98 | 61.65 | 61.88 | 1,763,962 | +0.13(+0.20%) |
Apr 18, 2023 | 61.90 | 61.95 | 61.51 | 61.75 | 2,560,615 | -0.13(-0.20%) |
Apr 17, 2023 | 61.46 | 61.88 | 61.39 | 61.88 | 2,202,010 | +0.45(+0.73%) |
Apr 14, 2023 | 61.74 | 61.79 | 61.20 | 61.43 | 3,456,008 | -0.44(-0.71%) |
Apr 13, 2023 | 61.60 | 61.98 | 61.29 | 61.87 | 3,905,707 | +0.17(+0.28%) |
Apr 12, 2023 | 61.83 | 62.06 | 61.59 | 61.69 | 2,604,962 | -0.07(-0.11%) |
Apr 11, 2023 | 61.63 | 61.94 | 61.58 | 61.76 | 1,721,497 | +0.18(+0.28%) |
Apr 10, 2023 | 61.53 | 61.62 | 61.18 | 61.59 | 1,961,088 | -0.10(-0.16%) |
Apr 06, 2023 | 61.64 | 61.90 | 61.46 | 61.68 | 4,087,223 | +0.18(+0.30%) |
Apr 05, 2023 | 60.82 | 61.58 | 60.82 | 61.50 | 3,358,486 | +0.79(+1.30%) |
Apr 04, 2023 | 60.92 | 61.03 | 60.50 | 60.71 | 2,628,631 | -0.19(-0.32%) |
Apr 03, 2023 | 60.58 | 61.05 | 60.46 | 60.91 | 4,382,052 | +0.24(+0.40%) |
Mar 31, 2023 | 60.34 | 60.68 | 60.32 | 60.66 | 3,484,076 | +0.51(+0.84%) |
Mar 30, 2023 | 60.14 | 60.28 | 59.90 | 60.16 | 4,473,233 | +0.19(+0.32%) |
Mar 29, 2023 | 59.75 | 59.99 | 59.66 | 59.96 | 3,470,369 | +0.53(+0.90%) |
Mar 28, 2023 | 59.21 | 59.71 | 59.21 | 59.43 | 2,697,641 | +0.16(+0.26%) |
Mar 27, 2023 | 59.25 | 59.65 | 59.18 | 59.27 | 3,338,189 | +0.31(+0.53%) |
Mar 24, 2023 | 57.81 | 58.98 | 57.80 | 58.96 | 4,786,332 | +1.14(+1.97%) |
Mar 23, 2023 | 58.24 | 58.51 | 57.59 | 57.82 | 7,024,067 | -0.40(-0.68%) |
Mar 22, 2023 | 59.15 | 59.33 | 58.20 | 58.22 | 4,988,646 | -0.97(-1.64%) |
Mar 21, 2023 | 59.60 | 59.66 | 58.74 | 59.19 | 3,269,593 | -0.15(-0.25%) |
Mar 20, 2023 | 58.72 | 59.47 | 58.72 | 59.34 | 3,299,657 | +0.85(+1.45%) |
Mar 17, 2023 | 59.13 | 59.20 | 58.30 | 58.49 | 5,795,391 | -0.81(-1.36%) |
Mar 16, 2023 | 58.58 | 59.34 | 58.49 | 59.30 | 4,831,241 | +0.48(+0.81%) |
Mar 15, 2023 | 58.32 | 58.94 | 58.10 | 58.82 | 4,001,350 | -0.02(-0.03%) |
Mar 14, 2023 | 58.74 | 59.06 | 58.30 | 58.84 | 2,662,284 | +0.58(+1.00%) |
Mar 13, 2023 | 57.73 | 59.11 | 57.67 | 58.26 | 7,030,182 | +0.19(+0.33%) |
Mar 10, 2023 | 58.63 | 58.81 | 57.91 | 58.07 | 5,617,343 | -0.55(-0.94%) |
Mar 09, 2023 | 59.50 | 59.54 | 58.45 | 58.62 | 4,726,530 | -0.66(-1.11%) |
Mar 08, 2023 | 59.36 | 59.44 | 59.02 | 59.28 | 2,890,493 | -0.07(-0.11%) |
Mar 07, 2023 | 60.22 | 60.26 | 59.24 | 59.35 | 2,891,644 | -0.83(-1.39%) |
Mar 06, 2023 | 60.10 | 60.41 | 60.04 | 60.18 | 2,129,901 | +0.06(+0.10%) |
Mar 03, 2023 | 59.81 | 60.15 | 59.44 | 60.12 | 4,293,122 | +0.40(+0.67%) |
Mar 02, 2023 | 59.16 | 59.80 | 59.06 | 59.73 | 2,941,992 | +0.45(+0.75%) |
Mar 01, 2023 | 59.47 | 59.54 | 58.97 | 59.28 | 2,216,132 | -0.46(-0.76%) |
Feb 28, 2023 | 60.13 | 60.24 | 59.71 | 59.74 | 1,854,558 | -0.52(-0.87%) |
Feb 27, 2023 | 60.67 | 60.92 | 60.11 | 60.26 | 1,901,332 | -0.15(-0.24%) |
Feb 24, 2023 | 60.32 | 60.56 | 60.04 | 60.41 | 1,830,725 | -0.25(-0.42%) |
Feb 23, 2023 | 60.83 | 61.01 | 60.34 | 60.66 | 1,613,660 | -0.03(-0.05%) |
Feb 22, 2023 | 60.93 | 61.13 | 60.56 | 60.69 | 1,730,139 | -0.14(-0.22%) |
Feb 21, 2023 | 61.22 | 61.37 | 60.74 | 60.82 | 2,183,989 | -0.64(-1.04%) |
Feb 17, 2023 | 60.73 | 61.59 | 60.72 | 61.46 | 1,926,929 | +0.70(+1.15%) |
Feb 16, 2023 | 60.64 | 61.11 | 60.32 | 60.77 | 1,536,602 | -0.37(-0.60%) |
Feb 15, 2023 | 60.75 | 61.15 | 60.67 | 61.14 | 1,535,303 | +0.16(+0.27%) |
Feb 14, 2023 | 61.46 | 61.61 | 60.79 | 60.97 | 2,441,936 | -0.60(-0.98%) |
Feb 13, 2023 | 61.11 | 61.60 | 61.11 | 61.57 | 2,317,032 | +0.45(+0.73%) |
Feb 10, 2023 | 60.44 | 61.16 | 60.38 | 61.13 | 1,885,348 | +0.74(+1.22%) |
Feb 09, 2023 | 61.14 | 61.35 | 60.30 | 60.39 | 1,564,914 | -0.56(-0.92%) |
Feb 08, 2023 | 61.15 | 61.25 | 60.86 | 60.95 | 2,363,753 | -0.50(-0.82%) |
Feb 07, 2023 | 61.15 | 61.59 | 60.70 | 61.45 | 2,154,346 | +0.03(+0.05%) |
Feb 06, 2023 | 61.03 | 61.45 | 61.02 | 61.43 | 2,151,667 | +0.26(+0.43%) |
Feb 03, 2023 | 61.46 | 61.59 | 60.71 | 61.16 | 4,185,272 | -0.53(-0.86%) |
Feb 02, 2023 | 61.75 | 61.96 | 61.32 | 61.70 | 4,206,485 | -0.16(-0.25%) |
Feb 01, 2023 | 61.52 | 62.21 | 61.14 | 61.85 | 5,718,393 | +0.05(+0.08%) |
Jan 31, 2023 | 61.30 | 61.80 | 61.06 | 61.80 | 3,360,647 | +0.65(+1.06%) |
Jan 30, 2023 | 61.12 | 61.73 | 61.10 | 61.15 | 1,628,122 | -0.11(-0.17%) |
Jan 27, 2023 | 61.31 | 61.48 | 61.03 | 61.26 | 1,697,827 | -0.14(-0.22%) |
Jan 26, 2023 | 61.31 | 61.42 | 61.08 | 61.40 | 2,298,159 | +0.07(+0.11%) |
Jan 25, 2023 | 60.92 | 61.34 | 60.72 | 61.33 | 1,771,693 | +0.09(+0.14%) |
Jan 24, 2023 | 61.06 | 61.36 | 60.47 | 61.24 | 1,535,829 | +0.21(+0.35%) |
Jan 23, 2023 | 60.92 | 61.44 | 60.76 | 61.03 | 2,134,458 | +0.08(+0.14%) |
Jan 20, 2023 | 60.52 | 60.97 | 60.07 | 60.94 | 2,707,009 | +0.44(+0.74%) |
Jan 19, 2023 | 60.80 | 60.92 | 60.48 | 60.50 | 2,280,103 | -0.43(-0.70%) |
Jan 18, 2023 | 62.28 | 62.30 | 60.89 | 60.92 | 2,469,735 | -1.33(-2.14%) |
Jan 17, 2023 | 62.55 | 62.79 | 62.21 | 62.26 | 1,416,120 | -0.21(-0.34%) |
Jan 13, 2023 | 62.12 | 62.56 | 62.03 | 62.47 | 1,685,477 | -0.01(-0.02%) |
Jan 12, 2023 | 62.90 | 62.90 | 62.38 | 62.48 | 1,323,290 | -0.37(-0.58%) |
Jan 11, 2023 | 62.59 | 62.86 | 62.42 | 62.85 | 1,450,015 | +0.47(+0.76%) |
Jan 10, 2023 | 62.35 | 62.39 | 62.05 | 62.37 | 1,717,578 | +0.06(+0.09%) |
Jan 09, 2023 | 62.72 | 63.11 | 62.32 | 62.32 | 1,535,501 | -0.43(-0.68%) |
Jan 06, 2023 | 61.98 | 62.90 | 61.91 | 62.74 | 2,295,071 | +1.37(+2.24%) |
Jan 05, 2023 | 61.95 | 62.00 | 61.28 | 61.37 | 2,163,253 | -0.83(-1.34%) |
Jan 04, 2023 | 61.93 | 62.49 | 61.83 | 62.20 | 1,790,117 | +0.46(+0.75%) |
Jan 03, 2023 | 61.86 | 61.93 | 61.16 | 61.74 | 2,359,516 | -0.03(-0.05%) |
Dec 30, 2022 | 62.09 | 62.16 | 61.27 | 61.77 | 2,138,073 | -0.48(-0.78%) |
Dec 29, 2022 | 62.04 | 62.45 | 61.93 | 62.25 | 1,608,190 | +0.48(+0.78%) |
Dec 28, 2022 | 62.53 | 62.72 | 61.75 | 61.77 | 2,109,467 | -0.64(-1.02%) |
Dec 27, 2022 | 62.22 | 62.52 | 61.97 | 62.40 | 1,240,440 | +0.26(+0.42%) |
Dec 23, 2022 | 61.68 | 62.14 | 61.55 | 62.14 | 1,239,797 | +0.42(+0.67%) |
Dec 22, 2022 | 61.77 | 61.88 | 60.90 | 61.73 | 1,486,440 | -0.29(-0.47%) |
Dec 21, 2022 | 61.53 | 62.06 | 61.48 | 62.02 | 3,256,731 | +0.82(+1.34%) |
Dec 20, 2022 | 61.14 | 61.41 | 60.90 | 61.19 | 2,007,682 | +0.01(+0.02%) |
Dec 19, 2022 | 61.33 | 61.76 | 60.87 | 61.19 | 2,313,676 | -0.19(-0.31%) |
Dec 16, 2022 | 61.55 | 61.63 | 60.95 | 61.37 | 1,852,320 | -0.66(-1.06%) |
Dec 15, 2022 | 62.48 | 62.63 | 61.70 | 62.03 | 2,074,238 | -0.90(-1.43%) |
Dec 14, 2022 | 63.15 | 63.71 | 62.56 | 62.93 | 3,074,791 | -0.14(-0.21%) |
Dec 13, 2022 | 63.97 | 63.99 | 62.67 | 63.06 | 3,055,570 | +0.02(+0.03%) |
Dec 12, 2022 | 62.41 | 63.05 | 62.13 | 63.04 | 1,709,752 | +0.84(+1.35%) |
Dec 09, 2022 | 62.52 | 62.76 | 62.18 | 62.20 | 1,047,388 | -0.45(-0.72%) |
Dec 08, 2022 | 62.34 | 62.73 | 62.26 | 62.66 | 1,224,185 | +0.39(+0.62%) |
Dec 07, 2022 | 62.24 | 62.67 | 62.08 | 62.27 | 1,427,241 | +0.02(+0.03%) |
Dec 06, 2022 | 62.33 | 62.54 | 61.92 | 62.25 | 1,677,208 | -0.13(-0.20%) |
Dec 05, 2022 | 62.58 | 62.63 | 62.25 | 62.38 | 1,434,365 | -0.69(-1.09%) |
Dec 02, 2022 | 62.44 | 63.17 | 62.43 | 63.06 | 1,277,350 | +0.13(+0.20%) |
Dec 01, 2022 | 63.17 | 63.49 | 62.71 | 62.94 | 1,521,828 | +0.10(+0.15%) |
Nov 30, 2022 | 61.57 | 62.88 | 61.29 | 62.84 | 2,602,348 | +1.20(+1.94%) |
Nov 29, 2022 | 61.56 | 61.68 | 61.31 | 61.64 | 1,105,348 | -0.05(-0.08%) |
Nov 28, 2022 | 61.99 | 62.23 | 61.59 | 61.69 | 1,194,454 | -0.61(-0.98%) |
Nov 25, 2022 | 62.10 | 62.31 | 62.10 | 62.30 | 1,164,542 | +0.33(+0.53%) |
Nov 23, 2022 | 61.67 | 61.98 | 61.59 | 61.97 | 1,422,385 | +0.27(+0.44%) |
Nov 22, 2022 | 61.56 | 61.80 | 61.39 | 61.70 | 1,830,468 | +0.38(+0.61%) |
Nov 21, 2022 | 60.75 | 61.38 | 60.75 | 61.32 | 1,563,178 | +0.53(+0.87%) |
Nov 18, 2022 | 60.41 | 60.88 | 60.40 | 60.80 | 2,992,035 | +0.82(+1.36%) |
Nov 17, 2022 | 59.69 | 60.00 | 59.58 | 59.98 | 1,960,558 | -0.26(-0.43%) |
Nov 16, 2022 | 59.98 | 60.53 | 59.98 | 60.24 | 1,923,338 | +0.30(+0.50%) |
Nov 15, 2022 | 60.06 | 60.30 | 59.34 | 59.94 | 2,322,978 | +0.31(+0.52%) |
Nov 14, 2022 | 59.98 | 60.48 | 59.60 | 59.63 | 2,944,940 | -0.37(-0.61%) |
Nov 11, 2022 | 60.74 | 60.75 | 59.55 | 60.00 | 1,902,040 | -0.67(-1.11%) |
Nov 10, 2022 | 60.33 | 60.77 | 59.74 | 60.67 | 3,024,072 | +1.75(+2.97%) |
Nov 09, 2022 | 59.30 | 59.68 | 58.84 | 58.92 | 1,436,404 | -0.56(-0.94%) |
Nov 08, 2022 | 59.21 | 59.82 | 58.99 | 59.48 | 1,916,214 | +0.36(+0.60%) |
Nov 07, 2022 | 59.21 | 59.31 | 58.68 | 59.12 | 1,840,900 | +0.01(+0.02%) |
Nov 04, 2022 | 58.94 | 59.37 | 58.28 | 59.11 | 2,050,942 | +0.54(+0.92%) |
Nov 03, 2022 | 58.27 | 58.95 | 57.98 | 58.57 | 2,950,487 | -0.11(-0.18%) |
Nov 02, 2022 | 59.37 | 58.66 | 58.68 | 3,013,486 | -0.78(-1.31%) | |
Nov 01, 2022 | 59.75 | 59.76 | 59.17 | 59.46 | 2,358,494 | +0.00(+0.00%) |
Oct 31, 2022 | 59.47 | 59.78 | 59.27 | 59.46 | 1,868,274 | -0.23(-0.39%) |
Oct 28, 2022 | 58.41 | 59.78 | 58.40 | 59.69 | 2,692,368 | +1.42(+2.43%) |
Oct 27, 2022 | 58.25 | 58.79 | 58.18 | 58.27 | 1,609,415 | +0.29(+0.50%) |
Oct 26, 2022 | 58.13 | 58.40 | 57.73 | 57.99 | 1,877,129 | +0.10(+0.17%) |
Oct 25, 2022 | 57.08 | 57.95 | 57.06 | 57.89 | 1,636,249 | +0.69(+1.21%) |
Oct 24, 2022 | 56.92 | 57.46 | 56.71 | 57.20 | 1,748,773 | +0.66(+1.17%) |
Oct 21, 2022 | 55.71 | 56.67 | 55.38 | 56.54 | 2,570,587 | +0.92(+1.66%) |
Oct 20, 2022 | 56.45 | 56.50 | 55.50 | 55.61 | 2,188,659 | -0.81(-1.43%) |
Oct 19, 2022 | 56.62 | 56.85 | 56.03 | 56.42 | 1,292,359 | -0.52(-0.91%) |
Oct 18, 2022 | 56.98 | 57.25 | 56.58 | 56.94 | 2,009,991 | +0.76(+1.35%) |
Oct 17, 2022 | 55.76 | 56.36 | 55.76 | 56.18 | 2,118,168 | +0.99(+1.79%) |
Oct 14, 2022 | 56.49 | 56.71 | 55.05 | 55.19 | 3,228,535 | -0.88(-1.58%) |
Oct 13, 2022 | 53.97 | 56.25 | 53.82 | 56.08 | 5,614,025 | +1.36(+2.49%) |
Oct 12, 2022 | 55.48 | 55.56 | 54.70 | 54.71 | 1,436,365 | -0.65(-1.18%) |
Oct 11, 2022 | 54.97 | 55.88 | 54.95 | 55.36 | 2,703,308 | +0.31(+0.56%) |
Oct 10, 2022 | 55.13 | 55.46 | 54.87 | 55.06 | 2,161,617 | +0.09(+0.16%) |
Oct 07, 2022 | 55.77 | 55.88 | 54.68 | 54.97 | 5,536,101 | -1.07(-1.90%) |
Oct 06, 2022 | 57.10 | 57.12 | 55.96 | 56.04 | 2,893,635 | -1.24(-2.16%) |
Oct 05, 2022 | 57.52 | 57.68 | 56.82 | 57.28 | 2,508,892 | -0.68(-1.18%) |
Oct 04, 2022 | 57.30 | 58.10 | 57.16 | 57.96 | 4,041,171 | +1.07(+1.88%) |
Oct 03, 2022 | 56.18 | 57.13 | 55.92 | 56.89 | 4,138,268 | +1.31(+2.35%) |
Sep 30, 2022 | 56.47 | 56.65 | 55.52 | 55.59 | 4,699,636 | -0.76(-1.35%) |
Sep 29, 2022 | 57.29 | 57.36 | 56.15 | 56.34 | 4,459,478 | -1.18(-2.06%) |
Sep 28, 2022 | 57.09 | 57.82 | 56.71 | 57.53 | 4,433,738 | +0.77(+1.35%) |
Sep 27, 2022 | 57.82 | 57.98 | 56.56 | 56.76 | 4,515,706 | -0.72(-1.25%) |
Sep 26, 2022 | 58.13 | 58.16 | 57.10 | 57.48 | 4,466,014 | -0.83(-1.42%) |
Sep 23, 2022 | 58.47 | 58.63 | 57.65 | 58.31 | 6,855,873 | -0.58(-0.98%) |
Sep 22, 2022 | 58.93 | 59.24 | 58.54 | 58.88 | 3,482,642 | -0.10(-0.16%) |
Sep 21, 2022 | 59.93 | 60.41 | 58.98 | 58.98 | 3,950,469 | -0.62(-1.03%) |
Sep 20, 2022 | 60.05 | 60.05 | 59.16 | 59.59 | 2,863,306 | -0.84(-1.38%) |
Sep 19, 2022 | 59.82 | 60.43 | 59.59 | 60.43 | 3,486,916 | +0.37(+0.61%) |
Sep 16, 2022 | 59.89 | 60.13 | 59.72 | 60.06 | 2,866,025 | -0.08(-0.13%) |
Sep 15, 2022 | 60.79 | 60.79 | 60.06 | 60.14 | 3,824,418 | -0.71(-1.17%) |
Sep 14, 2022 | 60.95 | 61.20 | 60.51 | 60.85 | 2,279,923 | +0.00(+0.00%) |
Sep 13, 2022 | 61.96 | 62.06 | 60.65 | 60.85 | 6,111,039 | -1.80(-2.88%) |
Sep 12, 2022 | 62.39 | 62.83 | 62.33 | 62.65 | 2,793,257 | +0.45(+0.72%) |
Sep 09, 2022 | 62.03 | 62.43 | 61.77 | 62.20 | 1,846,607 | +0.37(+0.61%) |
Sep 08, 2022 | 61.49 | 62.00 | 61.36 | 61.83 | 3,023,931 | +0.06(+0.09%) |
Sep 07, 2022 | 60.57 | 61.83 | 60.57 | 61.77 | 3,291,428 | +1.31(+2.17%) |
Sep 06, 2022 | 60.63 | 61.12 | 60.28 | 60.45 | 2,576,851 | -0.05(-0.08%) |
Sep 02, 2022 | 61.51 | 61.81 | 60.31 | 60.50 | 5,897,286 | -0.68(-1.11%) |
Sep 01, 2022 | 60.43 | 61.22 | 60.32 | 61.18 | 3,731,866 | +0.55(+0.90%) |
Aug 31, 2022 | 61.17 | 61.37 | 60.62 | 60.64 | 5,112,605 | -0.35(-0.57%) |
Aug 30, 2022 | 61.76 | 61.76 | 60.85 | 60.98 | 3,105,329 | -0.69(-1.12%) |
Aug 29, 2022 | 61.56 | 62.07 | 61.18 | 61.67 | 2,502,578 | -0.09(-0.14%) |
Aug 26, 2022 | 63.24 | 63.24 | 61.73 | 61.76 | 6,652,892 | -1.37(-2.17%) |
Aug 25, 2022 | 62.85 | 63.15 | 62.58 | 63.13 | 1,602,696 | +0.39(+0.63%) |
Aug 24, 2022 | 62.61 | 62.83 | 62.43 | 62.74 | 1,479,168 | +0.17(+0.28%) |
Aug 23, 2022 | 62.94 | 62.94 | 62.41 | 62.56 | 1,574,624 | -0.48(-0.76%) |
Aug 22, 2022 | 63.58 | 63.64 | 62.94 | 63.04 | 4,206,502 | -0.88(-1.38%) |
Aug 19, 2022 | 63.93 | 64.14 | 63.79 | 63.92 | 2,697,481 | -0.24(-0.37%) |
Aug 18, 2022 | 64.20 | 64.29 | 63.87 | 64.16 | 2,358,808 | +0.00(+0.00%) |
Aug 17, 2022 | 63.85 | 64.38 | 63.85 | 64.16 | 1,429,101 | -0.04(-0.06%) |
Aug 16, 2022 | 63.78 | 64.40 | 63.78 | 64.20 | 1,996,601 | +0.30(+0.46%) |
Aug 15, 2022 | 63.32 | 63.94 | 63.20 | 63.90 | 2,884,015 | +0.44(+0.69%) |
Aug 12, 2022 | 62.83 | 63.48 | 62.81 | 63.46 | 1,977,893 | +0.86(+1.38%) |
Aug 11, 2022 | 62.81 | 63.14 | 62.51 | 62.60 | 1,696,095 | -0.03(-0.05%) |
Aug 10, 2022 | 62.51 | 62.65 | 62.30 | 62.63 | 3,245,796 | +0.58(+0.94%) |
Aug 09, 2022 | 61.66 | 62.15 | 61.66 | 62.05 | 2,322,884 | +0.42(+0.68%) |
Aug 08, 2022 | 61.72 | 62.01 | 61.49 | 61.62 | 3,698,218 | +0.19(+0.31%) |
Aug 05, 2022 | 61.24 | 61.46 | 60.91 | 61.43 | 1,774,112 | -0.04(-0.06%) |
Aug 04, 2022 | 61.55 | 61.85 | 61.40 | 61.47 | 3,856,350 | -0.10(-0.16%) |
Aug 03, 2022 | 61.35 | 61.66 | 60.92 | 61.57 | 2,983,570 | +0.28(+0.45%) |
Aug 02, 2022 | 61.72 | 61.90 | 61.25 | 61.29 | 4,990,320 | -0.34(-0.54%) |