Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.72 | 44.37 | 43.56 | 44.18 | 4,398,365 | +0.83(+1.92%) |
Jun 29, 2023 | 43.29 | 43.57 | 42.63 | 43.35 | 4,913,142 | -0.37(-0.84%) |
Jun 28, 2023 | 44.01 | 44.01 | 43.48 | 43.72 | 3,414,620 | -0.31(-0.70%) |
Jun 27, 2023 | 43.34 | 44.20 | 42.90 | 44.03 | 4,812,025 | +0.67(+1.54%) |
Jun 26, 2023 | 43.54 | 43.66 | 42.54 | 43.36 | 4,080,823 | -0.32(-0.73%) |
Jun 23, 2023 | 43.65 | 43.95 | 43.45 | 43.68 | 12,439,927 | -0.20(-0.46%) |
Jun 22, 2023 | 43.70 | 44.14 | 43.45 | 43.88 | 4,761,753 | +0.40(+0.91%) |
Jun 21, 2023 | 43.47 | 43.54 | 42.66 | 43.49 | 3,528,613 | -0.10(-0.22%) |
Jun 20, 2023 | 43.37 | 44.22 | 43.11 | 43.58 | 5,773,909 | -0.41(-0.93%) |
Jun 16, 2023 | 43.81 | 44.16 | 43.44 | 43.99 | 8,164,881 | +0.87(+2.02%) |
Jun 15, 2023 | 42.07 | 43.24 | 42.00 | 43.12 | 4,489,364 | +0.98(+2.32%) |
Jun 14, 2023 | 42.85 | 43.12 | 42.14 | 42.14 | 5,986,283 | -0.02(-0.05%) |
Jun 13, 2023 | 41.60 | 42.41 | 41.51 | 42.16 | 4,080,148 | +0.74(+1.78%) |
Jun 12, 2023 | 40.86 | 41.84 | 40.71 | 41.42 | 3,182,243 | +0.72(+1.76%) |
Jun 09, 2023 | 40.29 | 40.95 | 40.00 | 40.70 | 3,585,350 | +0.61(+1.52%) |
Jun 08, 2023 | 40.97 | 41.10 | 39.42 | 40.09 | 5,128,051 | -0.78(-1.90%) |
Jun 07, 2023 | 39.94 | 40.95 | 39.70 | 40.87 | 4,827,956 | +1.14(+2.88%) |
Jun 06, 2023 | 40.25 | 40.28 | 39.61 | 39.72 | 3,230,011 | -0.67(-1.66%) |
Jun 05, 2023 | 40.17 | 40.49 | 39.87 | 40.39 | 2,690,056 | +0.31(+0.77%) |
Jun 02, 2023 | 40.38 | 40.45 | 39.59 | 40.08 | 3,780,408 | +0.10(+0.24%) |
Jun 01, 2023 | 39.35 | 40.08 | 39.01 | 39.99 | 3,626,138 | +0.78(+1.98%) |
May 31, 2023 | 38.72 | 39.43 | 38.44 | 39.21 | 13,112,825 | +0.38(+0.97%) |
May 30, 2023 | 39.59 | 39.59 | 38.74 | 38.83 | 9,774,538 | -0.92(-2.33%) |
May 26, 2023 | 39.92 | 40.11 | 39.37 | 39.76 | 2,798,995 | -0.05(-0.12%) |
May 25, 2023 | 39.99 | 40.09 | 39.48 | 39.81 | 4,128,096 | -0.75(-1.85%) |
May 24, 2023 | 40.74 | 40.82 | 40.25 | 40.56 | 4,485,248 | -0.37(-0.89%) |
May 23, 2023 | 41.02 | 41.65 | 40.61 | 40.92 | 4,120,510 | -0.08(-0.19%) |
May 22, 2023 | 41.40 | 41.68 | 40.86 | 41.00 | 3,764,952 | -0.39(-0.95%) |
May 19, 2023 | 41.65 | 41.75 | 41.16 | 41.40 | 3,269,016 | -0.04(-0.09%) |
May 18, 2023 | 41.01 | 41.48 | 40.90 | 41.43 | 3,466,798 | +0.24(+0.58%) |
May 17, 2023 | 41.40 | 41.62 | 40.92 | 41.19 | 4,368,614 | -0.22(-0.53%) |
May 16, 2023 | 41.05 | 42.06 | 41.01 | 41.41 | 4,871,883 | +0.18(+0.44%) |
May 15, 2023 | 40.99 | 41.54 | 40.66 | 41.23 | 3,958,014 | +0.34(+0.82%) |
May 12, 2023 | 41.82 | 41.89 | 40.71 | 40.89 | 5,195,892 | -0.88(-2.10%) |
May 11, 2023 | 42.19 | 42.24 | 41.45 | 41.77 | 8,179,099 | -0.44(-1.05%) |
May 10, 2023 | 41.71 | 42.54 | 41.50 | 42.21 | 7,445,325 | +0.73(+1.76%) |
May 09, 2023 | 43.20 | 43.32 | 41.20 | 41.48 | 9,689,051 | -2.44(-5.55%) |
May 08, 2023 | 44.78 | 45.51 | 43.16 | 43.92 | 7,945,035 | -0.42(-0.96%) |
May 05, 2023 | 43.85 | 44.46 | 43.63 | 44.34 | 3,417,045 | +0.73(+1.68%) |
May 04, 2023 | 44.42 | 44.64 | 43.54 | 43.61 | 4,320,081 | -1.17(-2.60%) |
May 03, 2023 | 45.41 | 45.78 | 44.75 | 44.78 | 3,662,010 | -0.49(-1.08%) |
May 02, 2023 | 45.44 | 45.81 | 45.09 | 45.27 | 4,392,637 | -0.36(-0.78%) |
May 01, 2023 | 45.82 | 46.44 | 45.55 | 45.62 | 3,873,653 | -0.29(-0.63%) |
Apr 28, 2023 | 45.20 | 46.10 | 44.95 | 45.91 | 6,249,695 | +0.85(+1.88%) |
Apr 27, 2023 | 45.26 | 46.19 | 43.39 | 45.06 | 11,304,401 | +0.69(+1.56%) |
Apr 26, 2023 | 43.16 | 44.86 | 43.07 | 44.37 | 6,912,685 | +0.62(+1.41%) |
Apr 25, 2023 | 43.42 | 44.30 | 43.40 | 43.75 | 6,687,650 | +0.04(+0.09%) |
Apr 24, 2023 | 43.81 | 44.27 | 43.65 | 43.72 | 8,159,140 | +0.11(+0.24%) |
Apr 21, 2023 | 41.87 | 43.76 | 41.87 | 43.61 | 11,830,580 | +1.96(+4.72%) |
Apr 20, 2023 | 41.85 | 41.97 | 41.53 | 41.65 | 3,682,586 | -0.36(-0.85%) |
Apr 19, 2023 | 41.37 | 42.14 | 41.33 | 42.00 | 6,381,655 | +0.77(+1.87%) |
Apr 18, 2023 | 41.41 | 41.46 | 41.13 | 41.23 | 3,777,080 | -0.14(-0.35%) |
Apr 17, 2023 | 41.60 | 41.69 | 41.29 | 41.38 | 5,227,788 | -0.08(-0.19%) |
Apr 14, 2023 | 41.55 | 41.73 | 41.27 | 41.45 | 3,667,424 | -0.13(-0.30%) |
Apr 13, 2023 | 41.18 | 41.93 | 41.18 | 41.58 | 9,204,405 | +0.49(+1.20%) |
Apr 12, 2023 | 41.49 | 41.82 | 40.78 | 41.09 | 6,496,747 | -0.21(-0.51%) |
Apr 11, 2023 | 40.88 | 41.61 | 40.82 | 41.30 | 4,882,154 | +0.69(+1.71%) |
Apr 10, 2023 | 40.44 | 40.72 | 40.07 | 40.61 | 7,551,553 | -0.13(-0.31%) |
Apr 06, 2023 | 40.89 | 41.13 | 40.30 | 40.73 | 4,563,051 | +0.04(+0.09%) |
Apr 05, 2023 | 39.18 | 40.89 | 39.10 | 40.69 | 11,962,431 | +1.69(+4.35%) |
Apr 04, 2023 | 38.49 | 39.18 | 38.19 | 39.00 | 8,994,917 | +0.50(+1.30%) |
Apr 03, 2023 | 39.32 | 39.33 | 38.36 | 38.50 | 6,264,581 | -0.56(-1.43%) |
Mar 31, 2023 | 38.98 | 39.13 | 38.78 | 39.06 | 4,798,105 | +0.24(+0.62%) |
Mar 30, 2023 | 39.47 | 39.59 | 38.76 | 38.81 | 4,565,134 | -0.22(-0.57%) |
Mar 29, 2023 | 38.43 | 39.10 | 38.25 | 39.04 | 4,322,012 | +0.66(+1.73%) |
Mar 28, 2023 | 38.41 | 38.73 | 38.20 | 38.37 | 2,989,201 | -0.21(-0.55%) |
Mar 27, 2023 | 38.50 | 38.91 | 38.05 | 38.58 | 5,868,568 | +0.81(+2.14%) |
Mar 24, 2023 | 36.84 | 38.01 | 36.73 | 37.77 | 7,922,513 | +1.07(+2.91%) |
Mar 23, 2023 | 37.79 | 37.95 | 36.67 | 36.71 | 5,042,052 | -1.00(-2.66%) |
Mar 22, 2023 | 38.13 | 38.66 | 37.68 | 37.71 | 6,810,474 | -0.43(-1.14%) |
Mar 21, 2023 | 37.17 | 38.23 | 37.15 | 38.14 | 9,303,356 | +1.37(+3.72%) |
Mar 20, 2023 | 36.20 | 36.91 | 36.13 | 36.77 | 6,497,698 | +0.59(+1.62%) |
Mar 17, 2023 | 37.14 | 37.18 | 35.96 | 36.19 | 12,152,387 | -0.76(-2.06%) |
Mar 16, 2023 | 36.46 | 37.19 | 36.42 | 36.95 | 8,225,903 | +0.13(+0.37%) |
Mar 15, 2023 | 37.34 | 37.44 | 36.59 | 36.81 | 7,286,203 | -1.10(-2.90%) |
Mar 14, 2023 | 37.90 | 38.09 | 37.37 | 37.91 | 6,415,532 | +0.45(+1.21%) |
Mar 13, 2023 | 36.59 | 37.79 | 36.35 | 37.46 | 6,355,668 | +0.85(+2.31%) |
Mar 10, 2023 | 37.35 | 37.58 | 36.54 | 36.61 | 6,055,008 | -0.93(-2.49%) |
Mar 09, 2023 | 38.33 | 38.36 | 37.53 | 37.54 | 4,387,815 | -0.43(-1.14%) |
Mar 08, 2023 | 37.36 | 38.08 | 37.35 | 37.98 | 5,047,555 | +0.43(+1.15%) |
Mar 07, 2023 | 38.15 | 38.37 | 37.52 | 37.54 | 6,479,314 | -0.69(-1.81%) |
Mar 06, 2023 | 38.52 | 38.66 | 38.23 | 38.24 | 4,497,165 | -0.22(-0.58%) |
Mar 03, 2023 | 38.57 | 38.83 | 38.22 | 38.46 | 4,262,498 | +0.31(+0.81%) |
Mar 02, 2023 | 37.27 | 38.29 | 37.18 | 38.15 | 4,399,773 | +0.54(+1.43%) |
Mar 01, 2023 | 38.18 | 38.47 | 37.45 | 37.61 | 6,581,593 | -0.86(-2.23%) |
Feb 28, 2023 | 38.24 | 38.58 | 37.90 | 38.47 | 9,287,355 | +0.13(+0.33%) |
Feb 27, 2023 | 38.80 | 39.07 | 38.24 | 38.34 | 5,291,166 | -0.33(-0.85%) |
Feb 24, 2023 | 38.59 | 38.87 | 38.18 | 38.67 | 4,557,481 | -0.34(-0.86%) |
Feb 23, 2023 | 39.13 | 39.52 | 38.57 | 39.01 | 5,296,220 | -0.20(-0.52%) |
Feb 22, 2023 | 39.03 | 39.57 | 38.68 | 39.21 | 6,412,237 | +0.30(+0.76%) |
Feb 21, 2023 | 39.00 | 39.05 | 38.36 | 38.91 | 6,305,693 | -0.29(-0.73%) |
Feb 17, 2023 | 38.17 | 39.24 | 37.84 | 39.20 | 10,792,520 | +1.15(+3.02%) |
Feb 16, 2023 | 37.97 | 38.53 | 37.51 | 38.05 | 5,792,622 | -0.25(-0.65%) |
Feb 15, 2023 | 38.06 | 38.37 | 37.75 | 38.30 | 6,467,254 | +0.14(+0.38%) |
Feb 14, 2023 | 38.72 | 38.93 | 38.15 | 38.16 | 6,172,670 | -0.56(-1.46%) |
Feb 13, 2023 | 39.20 | 39.20 | 38.24 | 38.72 | 7,685,920 | -0.43(-1.10%) |
Feb 10, 2023 | 38.53 | 39.76 | 38.12 | 39.15 | 12,864,983 | +0.77(+2.02%) |
Feb 09, 2023 | 39.61 | 39.68 | 36.89 | 38.38 | 23,042,410 | -5.30(-12.13%) |
Feb 08, 2023 | 43.38 | 44.09 | 43.35 | 43.67 | 4,202,586 | +0.07(+0.15%) |
Feb 07, 2023 | 42.90 | 43.81 | 42.58 | 43.61 | 6,258,495 | +0.43(+1.00%) |
Feb 06, 2023 | 44.50 | 44.61 | 43.15 | 43.18 | 4,112,876 | -1.45(-3.26%) |
Feb 03, 2023 | 44.76 | 45.08 | 44.32 | 44.63 | 4,967,996 | -0.32(-0.70%) |
Feb 02, 2023 | 44.38 | 45.16 | 43.98 | 44.95 | 9,397,985 | +0.70(+1.58%) |
Feb 01, 2023 | 43.88 | 44.33 | 43.31 | 44.25 | 7,960,004 | +0.56(+1.29%) |
Jan 31, 2023 | 43.31 | 43.75 | 42.80 | 43.68 | 5,311,959 | +0.53(+1.22%) |
Jan 30, 2023 | 43.92 | 44.13 | 43.09 | 43.16 | 4,511,257 | -0.82(-1.87%) |
Jan 27, 2023 | 44.02 | 44.30 | 43.79 | 43.98 | 3,071,677 | -0.15(-0.35%) |
Jan 26, 2023 | 44.28 | 44.33 | 43.84 | 44.13 | 3,228,538 | +0.02(+0.04%) |
Jan 25, 2023 | 42.55 | 44.23 | 42.46 | 44.11 | 4,711,035 | +1.18(+2.74%) |
Jan 24, 2023 | 42.92 | 43.30 | 42.60 | 42.94 | 4,636,092 | -0.22(-0.51%) |
Jan 23, 2023 | 42.07 | 43.58 | 42.06 | 43.16 | 7,585,815 | +1.20(+2.87%) |
Jan 20, 2023 | 41.82 | 42.07 | 41.35 | 41.95 | 9,621,552 | +0.23(+0.55%) |
Jan 19, 2023 | 42.07 | 42.21 | 41.46 | 41.72 | 13,439,470 | -0.34(-0.82%) |
Jan 18, 2023 | 42.83 | 43.01 | 41.99 | 42.07 | 8,104,055 | -0.71(-1.65%) |
Jan 17, 2023 | 43.05 | 43.13 | 42.29 | 42.78 | 6,590,718 | -0.10(-0.22%) |
Jan 13, 2023 | 43.00 | 43.08 | 42.38 | 42.87 | 6,818,608 | -0.24(-0.55%) |
Jan 12, 2023 | 43.40 | 43.64 | 42.78 | 43.11 | 8,918,419 | -0.33(-0.77%) |
Jan 11, 2023 | 43.88 | 43.99 | 43.28 | 43.45 | 5,607,826 | -0.29(-0.66%) |
Jan 10, 2023 | 43.33 | 44.38 | 43.04 | 43.73 | 6,107,744 | +0.99(+2.33%) |
Jan 09, 2023 | 45.51 | 45.85 | 42.52 | 42.74 | 14,534,008 | -3.59(-7.74%) |
Jan 06, 2023 | 47.81 | 48.17 | 45.76 | 46.32 | 11,608,620 | -3.94(-7.84%) |
Jan 05, 2023 | 49.55 | 50.79 | 49.55 | 50.26 | 3,191,555 | +0.23(+0.46%) |
Jan 04, 2023 | 49.34 | 50.20 | 49.24 | 50.03 | 3,416,610 | +1.23(+2.53%) |
Jan 03, 2023 | 48.19 | 49.11 | 47.91 | 48.80 | 2,915,372 | +0.07(+0.14%) |
Dec 30, 2022 | 48.58 | 48.80 | 48.23 | 48.73 | 1,906,700 | -0.14(-0.29%) |
Dec 29, 2022 | 48.49 | 49.18 | 48.41 | 48.88 | 3,017,060 | +0.73(+1.51%) |
Dec 28, 2022 | 48.82 | 49.43 | 48.07 | 48.15 | 2,351,137 | -0.46(-0.94%) |
Dec 27, 2022 | 47.95 | 48.78 | 47.37 | 48.61 | 2,764,541 | +0.64(+1.34%) |
Dec 23, 2022 | 47.77 | 48.01 | 47.36 | 47.97 | 1,921,313 | +0.03(+0.06%) |
Dec 22, 2022 | 47.94 | 48.18 | 46.86 | 47.94 | 3,153,521 | -0.18(-0.38%) |
Dec 21, 2022 | 47.87 | 48.16 | 47.63 | 48.12 | 3,744,135 | +0.38(+0.80%) |
Dec 20, 2022 | 47.66 | 48.14 | 47.41 | 47.74 | 8,443,191 | -0.02(-0.04%) |
Dec 19, 2022 | 46.85 | 48.07 | 46.85 | 47.76 | 5,811,847 | +0.23(+0.48%) |
Dec 16, 2022 | 48.19 | 48.64 | 47.30 | 47.53 | 9,824,154 | -1.00(-2.07%) |
Dec 15, 2022 | 48.67 | 49.23 | 47.73 | 48.53 | 7,704,314 | -1.47(-2.94%) |
Dec 14, 2022 | 50.65 | 51.01 | 49.78 | 50.00 | 7,293,095 | -0.83(-1.64%) |
Dec 13, 2022 | 51.28 | 51.44 | 50.20 | 50.84 | 4,743,091 | +0.52(+1.03%) |
Dec 12, 2022 | 49.93 | 50.37 | 49.50 | 50.32 | 3,755,336 | +0.24(+0.48%) |
Dec 09, 2022 | 50.14 | 50.77 | 49.97 | 50.08 | 4,700,603 | -0.23(-0.46%) |
Dec 08, 2022 | 50.13 | 50.82 | 49.81 | 50.31 | 3,331,066 | +0.26(+0.52%) |
Dec 07, 2022 | 49.22 | 50.45 | 49.08 | 50.05 | 5,369,668 | +0.80(+1.63%) |
Dec 06, 2022 | 48.76 | 49.59 | 48.64 | 49.25 | 5,197,366 | +0.20(+0.41%) |
Dec 05, 2022 | 50.46 | 50.65 | 48.89 | 49.05 | 5,248,696 | -1.84(-3.61%) |
Dec 02, 2022 | 49.60 | 51.26 | 49.51 | 50.88 | 7,784,669 | +0.80(+1.60%) |
Dec 01, 2022 | 54.02 | 54.42 | 50.00 | 50.08 | 11,629,705 | -3.69(-6.86%) |
Nov 30, 2022 | 52.77 | 53.79 | 52.21 | 53.77 | 7,796,831 | +1.13(+2.15%) |
Nov 29, 2022 | 52.33 | 53.13 | 52.05 | 52.64 | 4,165,344 | +0.14(+0.27%) |
Nov 28, 2022 | 52.98 | 53.30 | 52.33 | 52.50 | 4,542,842 | -0.77(-1.45%) |
Nov 25, 2022 | 53.70 | 53.96 | 52.98 | 53.27 | 2,234,150 | -0.29(-0.53%) |
Nov 23, 2022 | 52.69 | 53.70 | 52.62 | 53.55 | 3,637,950 | +0.93(+1.77%) |
Nov 22, 2022 | 53.11 | 53.11 | 52.09 | 52.62 | 3,605,750 | -0.49(-0.91%) |
Nov 21, 2022 | 52.34 | 53.75 | 52.34 | 53.11 | 2,667,283 | +0.79(+1.51%) |
Nov 18, 2022 | 52.32 | 52.59 | 51.86 | 52.32 | 4,881,703 | +0.65(+1.25%) |
Nov 17, 2022 | 51.63 | 51.92 | 51.08 | 51.67 | 5,318,035 | -0.59(-1.13%) |
Nov 16, 2022 | 51.90 | 52.90 | 51.90 | 52.26 | 6,194,927 | +0.57(+1.10%) |
Nov 15, 2022 | 51.39 | 52.20 | 51.04 | 51.69 | 4,345,878 | +0.63(+1.23%) |
Nov 14, 2022 | 52.18 | 52.36 | 51.01 | 51.06 | 4,340,444 | -1.14(-2.19%) |
Nov 11, 2022 | 51.34 | 52.49 | 51.17 | 52.20 | 10,742,654 | +1.09(+2.14%) |
Nov 10, 2022 | 50.74 | 51.48 | 50.30 | 51.11 | 6,143,121 | +1.98(+4.03%) |
Nov 09, 2022 | 50.23 | 50.47 | 49.11 | 49.13 | 3,530,475 | -0.95(-1.90%) |
Nov 08, 2022 | 49.72 | 50.66 | 48.52 | 50.08 | 4,904,521 | +0.29(+0.59%) |
Nov 07, 2022 | 48.32 | 49.80 | 48.17 | 49.79 | 4,859,956 | +1.67(+3.48%) |
Nov 04, 2022 | 48.38 | 48.47 | 47.40 | 48.11 | 4,062,225 | +0.13(+0.28%) |
Nov 03, 2022 | 48.90 | 48.90 | 47.96 | 47.98 | 3,339,697 | -1.42(-2.87%) |
Nov 02, 2022 | 50.87 | 49.38 | 49.40 | 4,149,745 | -1.72(-3.37%) | |
Nov 01, 2022 | 52.02 | 52.29 | 51.09 | 51.12 | 3,738,025 | -0.58(-1.12%) |
Oct 31, 2022 | 52.20 | 52.36 | 51.49 | 51.70 | 5,011,270 | -0.62(-1.18%) |
Oct 28, 2022 | 50.98 | 52.92 | 50.98 | 52.32 | 6,710,639 | +0.98(+1.91%) |
Oct 27, 2022 | 54.65 | 54.81 | 50.96 | 51.34 | 9,379,147 | -3.48(-6.35%) |
Oct 26, 2022 | 54.67 | 55.28 | 54.30 | 54.82 | 5,289,003 | +0.49(+0.91%) |
Oct 25, 2022 | 53.45 | 54.41 | 53.23 | 54.32 | 4,990,993 | +0.65(+1.21%) |
Oct 24, 2022 | 54.14 | 54.56 | 53.44 | 53.68 | 4,102,343 | +0.00(+0.00%) |
Oct 21, 2022 | 52.22 | 53.78 | 51.67 | 53.68 | 4,747,744 | +1.36(+2.60%) |
Oct 20, 2022 | 52.91 | 53.59 | 52.21 | 52.32 | 4,027,690 | -0.30(-0.58%) |
Oct 19, 2022 | 52.70 | 53.72 | 51.87 | 52.62 | 6,850,972 | -0.27(-0.50%) |
Oct 18, 2022 | 53.87 | 54.04 | 52.74 | 52.89 | 4,598,597 | +0.33(+0.63%) |
Oct 17, 2022 | 52.56 | 53.14 | 52.19 | 52.55 | 4,793,068 | +0.71(+1.38%) |
Oct 14, 2022 | 53.67 | 53.98 | 51.75 | 51.84 | 4,095,897 | -1.50(-2.82%) |
Oct 13, 2022 | 51.65 | 53.66 | 51.22 | 53.34 | 4,796,314 | +1.03(+1.96%) |
Oct 12, 2022 | 52.92 | 52.92 | 52.18 | 52.32 | 2,509,651 | -0.77(-1.45%) |
Oct 11, 2022 | 52.23 | 53.42 | 51.83 | 53.09 | 3,324,053 | +0.79(+1.51%) |
Oct 10, 2022 | 53.15 | 53.27 | 51.86 | 52.30 | 2,037,351 | -0.61(-1.15%) |
Oct 07, 2022 | 53.16 | 53.40 | 52.56 | 52.91 | 2,824,475 | -0.60(-1.12%) |
Oct 06, 2022 | 54.72 | 54.88 | 53.23 | 53.50 | 3,359,911 | -1.39(-2.53%) |
Oct 05, 2022 | 54.16 | 55.39 | 53.95 | 54.89 | 2,439,311 | +0.25(+0.45%) |
Oct 04, 2022 | 53.43 | 54.80 | 53.33 | 54.65 | 3,491,326 | +1.74(+3.29%) |
Oct 03, 2022 | 51.60 | 53.20 | 51.18 | 52.91 | 3,421,103 | +1.67(+3.27%) |
Sep 30, 2022 | 52.79 | 52.99 | 51.22 | 51.23 | 4,176,616 | -1.37(-2.60%) |
Sep 29, 2022 | 52.72 | 53.25 | 52.01 | 52.60 | 3,327,351 | -0.25(-0.47%) |
Sep 28, 2022 | 52.19 | 53.19 | 51.89 | 52.85 | 3,187,036 | +1.20(+2.32%) |
Sep 27, 2022 | 52.64 | 52.80 | 51.16 | 51.65 | 2,677,282 | -0.58(-1.11%) |
Sep 26, 2022 | 52.47 | 52.78 | 51.19 | 52.23 | 2,782,523 | -0.48(-0.90%) |
Sep 23, 2022 | 52.50 | 52.87 | 51.89 | 52.71 | 2,744,802 | +0.04(+0.07%) |
Sep 22, 2022 | 52.53 | 53.26 | 52.32 | 52.67 | 2,893,200 | -0.10(-0.18%) |
Sep 21, 2022 | 53.78 | 54.30 | 52.74 | 52.76 | 2,000,991 | -1.06(-1.96%) |
Sep 20, 2022 | 55.20 | 55.20 | 53.45 | 53.82 | 1,998,045 | -1.76(-3.17%) |
Sep 19, 2022 | 55.06 | 55.72 | 53.85 | 55.58 | 2,796,791 | +0.24(+0.43%) |
Sep 16, 2022 | 55.86 | 55.95 | 55.26 | 55.34 | 4,490,119 | -0.75(-1.34%) |
Sep 15, 2022 | 56.23 | 57.39 | 55.72 | 56.09 | 2,931,793 | -0.13(-0.24%) |
Sep 14, 2022 | 55.45 | 56.58 | 55.31 | 56.23 | 3,205,236 | +0.93(+1.69%) |
Sep 13, 2022 | 55.87 | 56.28 | 55.15 | 55.29 | 2,230,512 | -1.57(-2.76%) |
Sep 12, 2022 | 56.86 | 57.44 | 56.73 | 56.86 | 2,367,867 | +0.24(+0.42%) |
Sep 09, 2022 | 56.05 | 56.89 | 55.82 | 56.62 | 2,505,934 | +0.79(+1.41%) |
Sep 08, 2022 | 55.29 | 56.22 | 55.17 | 55.84 | 4,468,565 | -0.03(-0.05%) |
Sep 07, 2022 | 52.09 | 56.02 | 51.84 | 55.86 | 6,653,081 | +3.87(+7.45%) |
Sep 06, 2022 | 53.73 | 53.77 | 51.79 | 51.99 | 3,239,475 | -1.47(-2.76%) |
Sep 02, 2022 | 54.25 | 54.55 | 53.15 | 53.47 | 2,792,801 | -0.52(-0.97%) |
Sep 01, 2022 | 54.16 | 54.41 | 53.40 | 53.99 | 4,683,602 | -0.39(-0.72%) |
Aug 31, 2022 | 54.20 | 55.73 | 53.88 | 54.38 | 4,372,376 | +0.93(+1.74%) |
Aug 30, 2022 | 54.12 | 54.20 | 53.38 | 53.45 | 2,901,246 | -0.48(-0.89%) |
Aug 29, 2022 | 53.76 | 54.25 | 53.38 | 53.94 | 1,964,430 | -0.17(-0.31%) |
Aug 26, 2022 | 56.78 | 56.89 | 54.06 | 54.11 | 2,688,894 | -2.60(-4.59%) |
Aug 25, 2022 | 55.87 | 56.74 | 55.31 | 56.71 | 2,294,562 | +1.15(+2.06%) |
Aug 24, 2022 | 55.41 | 55.93 | 55.21 | 55.56 | 3,104,849 | +0.05(+0.09%) |
Aug 23, 2022 | 56.13 | 56.36 | 55.52 | 55.52 | 2,571,563 | -0.96(-1.69%) |
Aug 22, 2022 | 57.77 | 57.87 | 56.34 | 56.47 | 3,966,257 | -1.50(-2.58%) |
Aug 19, 2022 | 58.21 | 58.79 | 57.54 | 57.97 | 6,331,685 | +0.19(+0.33%) |
Aug 18, 2022 | 58.13 | 58.26 | 56.91 | 57.78 | 2,650,448 | -0.31(-0.54%) |
Aug 17, 2022 | 58.25 | 58.45 | 57.65 | 58.09 | 2,244,699 | -0.44(-0.74%) |
Aug 16, 2022 | 58.37 | 58.55 | 57.56 | 58.53 | 3,053,192 | -0.17(-0.29%) |
Aug 15, 2022 | 57.10 | 58.90 | 56.91 | 58.70 | 3,300,794 | +1.48(+2.58%) |
Aug 12, 2022 | 56.79 | 57.46 | 56.79 | 57.22 | 2,233,723 | +0.46(+0.82%) |
Aug 11, 2022 | 56.85 | 57.79 | 56.49 | 56.76 | 2,190,996 | +0.07(+0.12%) |
Aug 10, 2022 | 56.03 | 56.84 | 55.87 | 56.69 | 3,307,670 | +0.90(+1.61%) |
Aug 09, 2022 | 56.36 | 56.61 | 55.58 | 55.79 | 2,674,235 | -0.72(-1.27%) |
Aug 08, 2022 | 55.83 | 56.70 | 55.34 | 56.51 | 3,226,203 | +1.06(+1.91%) |
Aug 05, 2022 | 54.67 | 55.47 | 54.41 | 55.45 | 2,587,078 | +0.64(+1.17%) |
Aug 04, 2022 | 55.31 | 55.46 | 54.65 | 54.81 | 4,748,019 | -0.26(-0.46%) |
Aug 03, 2022 | 55.79 | 55.92 | 54.67 | 55.06 | 4,286,016 | -0.66(-1.19%) |
Aug 02, 2022 | 55.62 | 56.31 | 55.20 | 55.72 | 4,085,823 | +0.20(+0.36%) |
Aug 01, 2022 | 55.21 | 56.00 | 54.92 | 55.52 | 5,492,294 | +0.01(+0.02%) |
Jul 29, 2022 | 56.23 | 56.63 | 54.82 | 55.52 | 6,585,114 | -0.79(-1.41%) |
Jul 28, 2022 | 58.44 | 59.30 | 55.75 | 56.31 | 9,566,441 | -6.91(-10.93%) |
Jul 27, 2022 | 63.31 | 63.47 | 62.26 | 63.22 | 3,315,565 | +0.06(+0.09%) |
Jul 26, 2022 | 63.06 | 63.20 | 62.37 | 63.16 | 2,575,486 | +0.45(+0.72%) |
Jul 25, 2022 | 62.73 | 62.91 | 62.32 | 62.71 | 2,235,793 | +0.09(+0.15%) |
Jul 22, 2022 | 62.72 | 62.87 | 62.08 | 62.61 | 1,564,455 | +0.12(+0.20%) |
Jul 21, 2022 | 62.40 | 63.02 | 61.97 | 62.49 | 2,428,164 | +0.42(+0.67%) |
Jul 20, 2022 | 61.70 | 62.13 | 61.31 | 62.07 | 2,669,704 | +0.26(+0.41%) |
Jul 19, 2022 | 61.65 | 62.07 | 61.40 | 61.82 | 2,414,666 | +0.91(+1.49%) |
Jul 18, 2022 | 61.45 | 61.94 | 60.75 | 60.91 | 2,011,259 | -0.52(-0.85%) |
Jul 15, 2022 | 60.96 | 61.68 | 60.60 | 61.43 | 1,960,175 | +1.41(+2.35%) |
Jul 14, 2022 | 59.61 | 60.27 | 59.34 | 60.02 | 2,418,232 | -0.34(-0.56%) |
Jul 13, 2022 | 60.65 | 60.99 | 60.03 | 60.36 | 2,725,605 | -0.85(-1.39%) |
Jul 12, 2022 | 60.81 | 61.64 | 60.70 | 61.21 | 2,798,823 | +0.16(+0.26%) |
Jul 11, 2022 | 61.17 | 61.52 | 60.78 | 61.05 | 2,673,995 | -0.63(-1.03%) |
Jul 08, 2022 | 61.87 | 62.34 | 61.35 | 61.69 | 2,397,299 | -0.03(-0.05%) |
Jul 07, 2022 | 61.62 | 61.90 | 61.11 | 61.71 | 2,651,319 | +0.09(+0.15%) |
Jul 06, 2022 | 61.97 | 62.22 | 61.37 | 61.62 | 2,369,244 | -0.27(-0.43%) |
Jul 05, 2022 | 61.53 | 61.92 | 60.13 | 61.88 | 2,047,309 | -0.09(-0.15%) |