Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.38 | 64.61 | 63.83 | 64.06 | 2,019,097 | -0.33(-0.50%) |
Jul 28, 2023 | 64.45 | 64.75 | 63.94 | 64.38 | 1,594,590 | +1.01(+1.60%) |
Jul 27, 2023 | 63.87 | 64.11 | 63.31 | 63.37 | 3,014,126 | +0.00(+0.00%) |
Jul 26, 2023 | 62.55 | 63.40 | 62.32 | 63.37 | 1,395,449 | +0.92(+1.47%) |
Jul 25, 2023 | 62.46 | 62.69 | 62.23 | 62.45 | 1,362,374 | +0.03(+0.05%) |
Jul 24, 2023 | 62.23 | 62.61 | 61.76 | 62.42 | 1,580,305 | +0.46(+0.75%) |
Jul 21, 2023 | 62.19 | 62.46 | 61.72 | 61.96 | 1,346,815 | -0.23(-0.36%) |
Jul 20, 2023 | 62.85 | 62.93 | 62.06 | 62.19 | 1,565,444 | -0.82(-1.30%) |
Jul 19, 2023 | 63.37 | 63.68 | 62.87 | 63.01 | 1,401,083 | -0.26(-0.40%) |
Jul 18, 2023 | 62.93 | 63.48 | 62.64 | 63.26 | 1,154,502 | +0.33(+0.53%) |
Jul 17, 2023 | 62.60 | 62.96 | 62.05 | 62.93 | 1,653,042 | -0.03(-0.05%) |
Jul 14, 2023 | 63.18 | 63.31 | 62.63 | 62.96 | 1,438,096 | -0.32(-0.50%) |
Jul 13, 2023 | 62.68 | 63.60 | 62.68 | 63.27 | 3,320,135 | +0.67(+1.07%) |
Jul 12, 2023 | 63.15 | 63.33 | 62.57 | 62.60 | 2,784,647 | +0.34(+0.55%) |
Jul 11, 2023 | 61.79 | 62.36 | 61.23 | 62.26 | 1,965,755 | +0.57(+0.93%) |
Jul 10, 2023 | 61.67 | 62.00 | 61.48 | 61.69 | 1,517,279 | +0.01(+0.02%) |
Jul 07, 2023 | 60.99 | 62.19 | 60.83 | 61.68 | 2,281,469 | +0.93(+1.52%) |
Jul 06, 2023 | 61.56 | 62.01 | 60.14 | 60.75 | 2,855,568 | -1.52(-2.44%) |
Jul 05, 2023 | 61.90 | 63.06 | 61.88 | 62.27 | 1,794,010 | +0.12(+0.19%) |
Jul 03, 2023 | 61.49 | 62.32 | 61.48 | 62.15 | 1,607,035 | +0.90(+1.46%) |
Jun 30, 2023 | 61.05 | 61.93 | 60.97 | 61.25 | 3,700,668 | -0.34(-0.56%) |
Jun 29, 2023 | 61.32 | 61.70 | 61.08 | 61.60 | 1,811,864 | +0.17(+0.27%) |
Jun 28, 2023 | 61.81 | 61.97 | 61.05 | 61.43 | 2,655,269 | -0.44(-0.72%) |
Jun 27, 2023 | 61.27 | 61.99 | 61.00 | 61.87 | 3,307,939 | +1.04(+1.72%) |
Jun 26, 2023 | 60.88 | 61.08 | 60.66 | 60.83 | 1,638,098 | +0.09(+0.15%) |
Jun 23, 2023 | 60.78 | 60.92 | 60.46 | 60.74 | 1,637,724 | -0.34(-0.56%) |
Jun 22, 2023 | 61.73 | 61.73 | 60.98 | 61.08 | 2,785,906 | -0.75(-1.21%) |
Jun 21, 2023 | 61.97 | 62.03 | 61.39 | 61.83 | 2,018,785 | -0.10(-0.16%) |
Jun 20, 2023 | 62.75 | 63.04 | 61.86 | 61.93 | 2,247,889 | -1.21(-1.92%) |
Jun 16, 2023 | 63.30 | 63.36 | 62.92 | 63.14 | 1,873,440 | -0.24(-0.37%) |
Jun 15, 2023 | 63.15 | 63.44 | 62.76 | 63.38 | 2,519,734 | +3.46(+5.77%) |
May 08, 2023 | 59.81 | 60.10 | 59.64 | 59.92 | 1,099,620 | +0.04(+0.07%) |
May 05, 2023 | 59.49 | 60.08 | 59.42 | 59.88 | 1,516,358 | +0.66(+1.12%) |
May 04, 2023 | 59.59 | 60.09 | 59.05 | 59.22 | 1,677,951 | -0.19(-0.31%) |
May 03, 2023 | 59.58 | 60.03 | 59.27 | 59.41 | 2,356,031 | +0.03(+0.05%) |
May 02, 2023 | 59.56 | 59.68 | 58.84 | 59.38 | 2,964,794 | -0.34(-0.57%) |
May 01, 2023 | 59.58 | 60.25 | 59.43 | 59.72 | 2,107,639 | +0.20(+0.33%) |
Apr 28, 2023 | 58.61 | 59.55 | 58.60 | 59.52 | 2,151,973 | +1.05(+1.79%) |
Apr 27, 2023 | 57.84 | 58.55 | 57.84 | 58.48 | 1,293,459 | +0.87(+1.51%) |
Apr 26, 2023 | 58.17 | 58.55 | 57.59 | 57.61 | 1,614,502 | -0.65(-1.11%) |
Apr 25, 2023 | 58.86 | 59.11 | 58.13 | 58.25 | 1,815,470 | -0.77(-1.31%) |
Apr 24, 2023 | 58.51 | 59.11 | 58.45 | 59.02 | 1,142,952 | +0.41(+0.70%) |
Apr 21, 2023 | 58.43 | 58.65 | 57.89 | 58.61 | 1,976,232 | -0.03(-0.05%) |
Apr 20, 2023 | 58.01 | 58.88 | 57.90 | 58.64 | 1,507,011 | +0.33(+0.57%) |
Apr 19, 2023 | 58.03 | 58.70 | 57.97 | 58.31 | 1,214,935 | -0.07(-0.12%) |
Apr 18, 2023 | 59.08 | 59.15 | 58.27 | 58.38 | 1,517,583 | -0.60(-1.01%) |
Apr 17, 2023 | 58.57 | 58.98 | 58.34 | 58.98 | 1,175,380 | +0.46(+0.79%) |
Apr 14, 2023 | 58.78 | 58.97 | 58.08 | 58.52 | 1,905,818 | -0.57(-0.96%) |
Apr 13, 2023 | 58.46 | 59.17 | 58.41 | 59.08 | 1,804,162 | +0.80(+1.38%) |
Apr 12, 2023 | 58.60 | 58.92 | 58.00 | 58.28 | 2,202,716 | +0.14(+0.24%) |
Apr 11, 2023 | 58.25 | 58.55 | 57.90 | 58.14 | 1,711,515 | +0.37(+0.64%) |
Apr 10, 2023 | 57.20 | 58.14 | 57.04 | 57.77 | 1,502,958 | +0.45(+0.78%) |
Apr 06, 2023 | 56.86 | 57.77 | 56.52 | 57.32 | 1,607,536 | +0.55(+0.96%) |
Apr 05, 2023 | 57.98 | 58.08 | 56.53 | 56.78 | 2,129,947 | -1.39(-2.39%) |
Apr 04, 2023 | 57.98 | 58.48 | 57.55 | 58.16 | 1,705,151 | +0.22(+0.37%) |
Apr 03, 2023 | 58.17 | 58.44 | 57.47 | 57.95 | 1,643,462 | -0.25(-0.44%) |
Mar 31, 2023 | 58.57 | 58.93 | 58.06 | 58.20 | 1,189,709 | -0.02(-0.03%) |
Mar 30, 2023 | 58.18 | 58.56 | 57.80 | 58.22 | 2,022,647 | +0.25(+0.44%) |
Mar 29, 2023 | 57.48 | 58.11 | 57.11 | 57.97 | 1,927,535 | +0.93(+1.63%) |
Mar 28, 2023 | 56.41 | 57.44 | 56.40 | 57.04 | 1,730,248 | +0.79(+1.41%) |
Mar 27, 2023 | 56.14 | 56.44 | 56.03 | 56.25 | 1,515,710 | +0.48(+0.86%) |
Mar 24, 2023 | 55.02 | 55.93 | 54.69 | 55.77 | 1,363,513 | +0.48(+0.87%) |
Mar 23, 2023 | 55.44 | 55.98 | 54.96 | 55.29 | 2,129,931 | +0.22(+0.41%) |
Mar 22, 2023 | 55.36 | 56.03 | 55.01 | 55.06 | 1,809,444 | +0.09(+0.16%) |
Mar 21, 2023 | 54.61 | 55.12 | 54.16 | 54.98 | 2,105,479 | +1.03(+1.90%) |
Mar 20, 2023 | 53.45 | 54.43 | 53.25 | 53.95 | 1,680,909 | +0.58(+1.08%) |
Mar 17, 2023 | 54.51 | 54.66 | 53.28 | 53.37 | 2,377,160 | -1.29(-2.36%) |
Mar 16, 2023 | 53.17 | 54.91 | 53.03 | 54.66 | 2,737,360 | +1.10(+2.06%) |
Mar 15, 2023 | 53.87 | 54.14 | 53.37 | 53.56 | 3,515,317 | -1.78(-3.22%) |
Mar 14, 2023 | 55.07 | 55.87 | 55.04 | 55.34 | 2,851,615 | +1.04(+1.91%) |
Mar 13, 2023 | 54.27 | 55.39 | 54.04 | 54.30 | 5,472,933 | -1.41(-2.53%) |
Mar 10, 2023 | 56.60 | 56.63 | 55.59 | 55.71 | 3,933,193 | -1.38(-2.41%) |
Mar 09, 2023 | 58.23 | 58.36 | 57.04 | 57.09 | 3,249,108 | -1.00(-1.72%) |
Mar 08, 2023 | 57.61 | 58.20 | 57.51 | 58.09 | 1,224,902 | +0.89(+1.56%) |
Mar 07, 2023 | 58.49 | 58.53 | 57.19 | 57.20 | 1,710,346 | -1.27(-2.17%) |
Mar 06, 2023 | 58.90 | 59.05 | 58.47 | 58.47 | 3,377,220 | -0.50(-0.85%) |
Mar 03, 2023 | 57.78 | 59.03 | 57.74 | 58.97 | 2,003,001 | +1.52(+2.64%) |
Mar 02, 2023 | 57.57 | 57.86 | 57.01 | 57.45 | 1,322,465 | -0.33(-0.58%) |
Mar 01, 2023 | 56.51 | 57.97 | 56.47 | 57.78 | 2,519,011 | +1.43(+2.53%) |
Feb 28, 2023 | 56.52 | 56.60 | 55.95 | 56.35 | 1,537,386 | +0.09(+0.16%) |
Feb 27, 2023 | 56.10 | 56.59 | 55.83 | 56.27 | 1,341,036 | +0.33(+0.59%) |
Feb 24, 2023 | 55.66 | 56.17 | 55.61 | 55.93 | 955,989 | -0.52(-0.92%) |
Feb 23, 2023 | 56.83 | 56.92 | 55.96 | 56.45 | 1,174,576 | -0.12(-0.21%) |
Feb 22, 2023 | 56.31 | 56.91 | 56.14 | 56.57 | 902,793 | +0.42(+0.75%) |
Feb 21, 2023 | 57.26 | 57.63 | 56.00 | 56.15 | 1,425,561 | -1.09(-1.90%) |
Feb 17, 2023 | 56.79 | 57.28 | 56.44 | 57.23 | 1,139,582 | +0.23(+0.41%) |
Feb 16, 2023 | 55.83 | 57.30 | 55.79 | 57.00 | 2,310,264 | +0.84(+1.50%) |
Feb 15, 2023 | 55.32 | 56.16 | 55.07 | 56.16 | 1,693,401 | +0.33(+0.60%) |
Feb 14, 2023 | 55.55 | 56.44 | 55.51 | 55.83 | 2,080,602 | +0.02(+0.04%) |
Feb 13, 2023 | 55.07 | 55.97 | 55.04 | 55.81 | 1,788,517 | +0.75(+1.37%) |
Feb 10, 2023 | 54.90 | 55.17 | 54.51 | 55.05 | 1,016,263 | +0.22(+0.39%) |
Feb 09, 2023 | 55.06 | 55.20 | 54.45 | 54.84 | 1,605,941 | +0.23(+0.43%) |
Feb 08, 2023 | 54.95 | 55.13 | 54.06 | 54.60 | 1,555,465 | -0.43(-0.78%) |
Feb 07, 2023 | 55.30 | 55.42 | 54.38 | 55.04 | 2,420,358 | -0.16(-0.28%) |
Feb 06, 2023 | 55.07 | 55.54 | 54.82 | 55.19 | 1,970,426 | -0.50(-0.90%) |
Feb 03, 2023 | 55.74 | 56.08 | 55.38 | 55.69 | 2,078,769 | -0.64(-1.13%) |
Feb 02, 2023 | 57.81 | 58.12 | 56.17 | 56.33 | 2,344,121 | -1.30(-2.26%) |
Feb 01, 2023 | 56.41 | 57.68 | 56.35 | 57.63 | 3,424,606 | +1.26(+2.24%) |
Jan 31, 2023 | 56.39 | 56.61 | 56.21 | 56.36 | 1,955,409 | +0.03(+0.05%) |
Jan 30, 2023 | 56.65 | 56.80 | 56.34 | 56.34 | 1,294,092 | -0.42(-0.74%) |
Jan 27, 2023 | 57.28 | 57.37 | 56.71 | 56.76 | 1,836,933 | -0.40(-0.70%) |
Jan 26, 2023 | 56.98 | 57.20 | 56.57 | 57.16 | 1,539,207 | +0.32(+0.57%) |
Jan 25, 2023 | 56.51 | 56.83 | 56.28 | 56.83 | 1,646,876 | +0.10(+0.17%) |
Jan 24, 2023 | 56.14 | 56.94 | 56.12 | 56.74 | 1,546,733 | +0.38(+0.68%) |
Jan 23, 2023 | 55.82 | 56.78 | 55.65 | 56.35 | 2,850,331 | +0.75(+1.35%) |
Jan 20, 2023 | 55.18 | 55.81 | 54.74 | 55.60 | 2,069,922 | +0.84(+1.54%) |
Jan 19, 2023 | 54.72 | 55.18 | 54.41 | 54.76 | 1,726,965 | -0.04(-0.07%) |
Jan 18, 2023 | 55.73 | 55.99 | 54.80 | 54.80 | 1,939,210 | -0.49(-0.88%) |
Jan 17, 2023 | 54.83 | 55.59 | 54.82 | 55.29 | 1,796,181 | -0.13(-0.23%) |
Jan 13, 2023 | 55.10 | 55.82 | 55.00 | 55.42 | 2,871,790 | +0.19(+0.34%) |
Jan 12, 2023 | 54.68 | 55.52 | 54.51 | 55.23 | 3,383,050 | +0.78(+1.44%) |
Jan 11, 2023 | 53.31 | 54.77 | 53.30 | 54.45 | 2,799,064 | +1.17(+2.20%) |
Jan 10, 2023 | 53.00 | 53.47 | 52.62 | 53.28 | 1,329,801 | +0.33(+0.63%) |
Jan 09, 2023 | 52.73 | 53.33 | 52.51 | 52.94 | 1,975,011 | +0.44(+0.84%) |
Jan 06, 2023 | 51.56 | 52.84 | 51.25 | 52.50 | 2,526,641 | +1.44(+2.81%) |
Jan 05, 2023 | 50.33 | 51.26 | 50.20 | 51.07 | 1,647,502 | +0.66(+1.30%) |
Jan 04, 2023 | 49.62 | 50.62 | 49.43 | 50.41 | 1,883,170 | +1.19(+2.42%) |
Jan 03, 2023 | 49.37 | 49.37 | 48.85 | 49.22 | 1,753,512 | +0.87(+1.80%) |
Dec 30, 2022 | 49.26 | 49.57 | 48.27 | 48.35 | 1,414,738 | -1.00(-2.02%) |
Dec 29, 2022 | 49.98 | 50.48 | 49.33 | 49.34 | 1,032,028 | -0.23(-0.47%) |
Dec 28, 2022 | 50.43 | 50.54 | 49.51 | 49.58 | 972,984 | -0.69(-1.38%) |
Dec 27, 2022 | 50.23 | 50.84 | 50.17 | 50.27 | 1,021,211 | -0.50(-0.98%) |
Dec 23, 2022 | 49.97 | 50.86 | 49.67 | 50.77 | 1,800,646 | +1.11(+2.24%) |
Dec 22, 2022 | 49.72 | 49.98 | 48.99 | 49.66 | 948,876 | -0.13(-0.26%) |
Dec 21, 2022 | 49.28 | 49.98 | 49.13 | 49.78 | 1,307,997 | +0.58(+1.17%) |
Dec 20, 2022 | 49.10 | 49.49 | 48.89 | 49.21 | 1,291,486 | +0.22(+0.44%) |
Dec 19, 2022 | 48.79 | 49.05 | 48.56 | 48.99 | 1,632,149 | +0.44(+0.91%) |
Dec 16, 2022 | 48.49 | 48.64 | 48.09 | 48.55 | 1,720,481 | +0.06(+0.12%) |
Dec 15, 2022 | 48.96 | 49.79 | 48.45 | 48.49 | 1,739,356 | -1.01(-2.03%) |
Dec 14, 2022 | 49.61 | 49.81 | 48.99 | 49.50 | 2,641,702 | -0.36(-0.73%) |
Dec 13, 2022 | 51.29 | 51.29 | 49.73 | 49.86 | 3,405,766 | +0.21(+0.43%) |
Dec 12, 2022 | 49.26 | 49.69 | 48.86 | 49.65 | 1,298,034 | +0.51(+1.03%) |
Dec 09, 2022 | 49.86 | 49.88 | 49.09 | 49.15 | 2,862,158 | -1.00(-2.00%) |
Dec 08, 2022 | 49.80 | 50.41 | 49.78 | 50.15 | 1,163,091 | +0.38(+0.77%) |
Dec 07, 2022 | 49.84 | 50.41 | 49.73 | 49.77 | 1,134,262 | +0.11(+0.21%) |
Dec 06, 2022 | 49.39 | 50.10 | 49.22 | 49.66 | 1,748,780 | +0.27(+0.54%) |
Dec 05, 2022 | 49.94 | 50.02 | 49.14 | 49.39 | 2,375,258 | -1.35(-2.65%) |
Dec 02, 2022 | 51.36 | 51.38 | 50.67 | 50.74 | 1,846,948 | -0.98(-1.90%) |
Dec 01, 2022 | 51.71 | 52.08 | 51.14 | 51.72 | 3,341,995 | +0.31(+0.59%) |
Nov 30, 2022 | 50.33 | 51.55 | 49.69 | 51.42 | 5,317,342 | +1.05(+2.08%) |
Nov 29, 2022 | 51.76 | 51.76 | 50.24 | 50.37 | 4,465,034 | -0.58(-1.14%) |
Nov 28, 2022 | 51.54 | 52.04 | 50.94 | 50.95 | 2,139,103 | -0.56(-1.09%) |
Nov 25, 2022 | 51.86 | 51.89 | 51.24 | 51.51 | 667,470 | -0.26(-0.50%) |
Nov 23, 2022 | 51.25 | 52.02 | 51.25 | 51.77 | 2,370,287 | +0.54(+1.06%) |
Nov 22, 2022 | 50.78 | 51.69 | 50.64 | 51.23 | 4,582,489 | +0.64(+1.26%) |
Nov 21, 2022 | 50.48 | 50.97 | 50.33 | 50.59 | 1,033,900 | -0.31(-0.60%) |
Nov 18, 2022 | 51.03 | 51.27 | 50.69 | 50.89 | 2,519,109 | +0.03(+0.06%) |
Nov 17, 2022 | 50.52 | 51.08 | 50.43 | 50.86 | 1,645,632 | -0.32(-0.63%) |
Nov 16, 2022 | 51.37 | 51.51 | 51.07 | 51.19 | 1,742,982 | +0.06(+0.11%) |
Nov 15, 2022 | 51.94 | 52.04 | 50.85 | 51.13 | 2,117,904 | +0.02(+0.04%) |
Nov 14, 2022 | 51.16 | 51.62 | 50.82 | 51.11 | 1,668,170 | -0.03(-0.06%) |
Nov 11, 2022 | 50.39 | 51.34 | 50.21 | 51.14 | 4,468,510 | +0.46(+0.90%) |
Nov 10, 2022 | 51.03 | 51.12 | 50.39 | 50.68 | 2,247,530 | +1.19(+2.41%) |
Nov 09, 2022 | 49.79 | 50.30 | 49.38 | 49.49 | 2,057,119 | -0.41(-0.82%) |
Nov 08, 2022 | 50.32 | 50.49 | 49.58 | 49.90 | 2,598,935 | -0.13(-0.27%) |
Nov 07, 2022 | 50.54 | 50.76 | 50.00 | 50.03 | 2,554,960 | -0.35(-0.70%) |
Nov 04, 2022 | 50.14 | 50.42 | 49.55 | 50.39 | 3,156,580 | +1.42(+2.90%) |
Nov 03, 2022 | 48.34 | 49.22 | 48.03 | 48.97 | 2,317,005 | +0.58(+1.20%) |
Nov 02, 2022 | 49.40 | 48.33 | 48.38 | 1,956,032 | -0.83(-1.69%) | |
Nov 01, 2022 | 48.99 | 49.35 | 48.52 | 49.21 | 3,825,969 | +0.97(+2.02%) |
Oct 31, 2022 | 46.98 | 48.29 | 46.98 | 48.24 | 2,570,656 | +0.75(+1.59%) |
Oct 28, 2022 | 47.07 | 47.49 | 46.75 | 47.49 | 3,355,853 | +0.50(+1.06%) |
Oct 27, 2022 | 47.24 | 47.55 | 46.94 | 46.99 | 1,832,200 | -0.16(-0.34%) |
Oct 26, 2022 | 46.94 | 47.31 | 46.71 | 47.15 | 3,444,293 | +0.37(+0.80%) |
Oct 25, 2022 | 45.96 | 46.79 | 45.81 | 46.78 | 3,588,565 | +0.93(+2.04%) |
Oct 24, 2022 | 45.03 | 46.03 | 44.83 | 45.85 | 3,257,826 | +0.60(+1.33%) |
Oct 21, 2022 | 44.18 | 45.33 | 44.02 | 45.24 | 2,422,299 | +1.10(+2.49%) |
Oct 20, 2022 | 43.99 | 44.50 | 43.77 | 44.15 | 2,056,862 | +0.25(+0.56%) |
Oct 19, 2022 | 43.77 | 44.12 | 43.59 | 43.90 | 1,398,767 | -0.24(-0.54%) |
Oct 18, 2022 | 44.52 | 44.70 | 43.79 | 44.14 | 1,709,916 | +0.02(+0.04%) |
Oct 17, 2022 | 43.63 | 44.40 | 43.61 | 44.12 | 1,750,244 | +0.99(+2.30%) |
Oct 14, 2022 | 43.80 | 43.87 | 43.05 | 43.13 | 1,537,095 | -0.53(-1.22%) |
Oct 13, 2022 | 42.67 | 44.05 | 42.58 | 43.66 | 2,430,429 | +0.12(+0.28%) |
Oct 12, 2022 | 43.43 | 43.86 | 43.12 | 43.54 | 4,600,249 | +0.11(+0.26%) |
Oct 11, 2022 | 43.30 | 43.93 | 42.90 | 43.42 | 1,650,443 | +0.10(+0.24%) |
Oct 10, 2022 | 43.50 | 43.94 | 43.27 | 43.32 | 1,314,280 | -0.02(-0.04%) |
Oct 07, 2022 | 43.45 | 43.73 | 43.23 | 43.34 | 1,584,940 | -0.31(-0.72%) |
Oct 06, 2022 | 43.11 | 44.06 | 43.09 | 43.65 | 1,846,519 | +0.37(+0.86%) |
Oct 05, 2022 | 43.51 | 43.62 | 42.86 | 43.28 | 1,545,289 | -0.60(-1.37%) |
Oct 04, 2022 | 43.70 | 43.93 | 43.32 | 43.88 | 2,585,220 | +0.71(+1.63%) |
Oct 03, 2022 | 42.66 | 43.25 | 42.42 | 43.17 | 2,998,163 | +0.98(+2.33%) |
Sep 30, 2022 | 42.81 | 43.03 | 42.13 | 42.19 | 2,763,307 | -0.58(-1.36%) |
Sep 29, 2022 | 42.92 | 43.20 | 42.38 | 42.77 | 2,490,028 | -0.41(-0.95%) |
Sep 28, 2022 | 42.24 | 43.33 | 42.13 | 43.18 | 2,737,736 | +1.00(+2.37%) |
Sep 27, 2022 | 42.24 | 42.52 | 41.92 | 42.18 | 2,544,680 | +0.39(+0.94%) |
Sep 26, 2022 | 42.48 | 42.92 | 41.76 | 41.79 | 1,706,552 | -1.06(-2.47%) |
Sep 23, 2022 | 43.58 | 43.67 | 42.60 | 42.85 | 3,543,645 | -1.32(-2.98%) |
Sep 22, 2022 | 44.80 | 44.81 | 43.98 | 44.17 | 1,716,007 | -0.50(-1.11%) |
Sep 21, 2022 | 44.62 | 45.34 | 44.46 | 44.66 | 2,587,702 | -0.05(-0.11%) |
Sep 20, 2022 | 44.07 | 44.82 | 43.74 | 44.71 | 3,011,597 | +0.26(+0.58%) |
Sep 19, 2022 | 43.49 | 44.49 | 43.48 | 44.45 | 2,110,816 | +0.61(+1.39%) |
Sep 16, 2022 | 43.81 | 44.04 | 43.42 | 43.84 | 1,766,075 | -0.23(-0.52%) |
Sep 15, 2022 | 43.99 | 44.42 | 43.82 | 44.07 | 3,143,797 | -0.25(-0.56%) |
Sep 14, 2022 | 44.35 | 44.77 | 44.09 | 44.32 | 2,004,421 | +0.14(+0.32%) |
Sep 13, 2022 | 44.77 | 45.04 | 44.12 | 44.18 | 2,655,747 | -1.37(-3.02%) |
Sep 12, 2022 | 44.87 | 45.63 | 44.77 | 45.55 | 1,617,695 | +1.04(+2.34%) |
Sep 09, 2022 | 43.91 | 44.53 | 43.84 | 44.51 | 909,939 | +0.74(+1.70%) |
Sep 08, 2022 | 43.23 | 43.83 | 43.05 | 43.77 | 1,176,704 | +0.37(+0.86%) |
Sep 07, 2022 | 42.88 | 43.56 | 42.22 | 43.39 | 3,915,524 | +0.47(+1.09%) |
Sep 06, 2022 | 43.33 | 43.58 | 42.75 | 42.93 | 2,202,809 | -0.55(-1.27%) |
Sep 02, 2022 | 43.00 | 43.83 | 42.99 | 43.48 | 2,158,244 | +0.86(+2.01%) |
Sep 01, 2022 | 41.92 | 42.77 | 41.64 | 42.62 | 2,717,724 | +0.41(+0.97%) |
Aug 31, 2022 | 43.08 | 43.38 | 42.17 | 42.21 | 4,368,243 | -0.88(-2.04%) |
Aug 30, 2022 | 43.98 | 43.98 | 42.80 | 43.09 | 2,110,767 | -0.72(-1.63%) |
Aug 29, 2022 | 44.28 | 44.43 | 43.78 | 43.80 | 2,232,198 | -0.59(-1.33%) |
Aug 26, 2022 | 45.42 | 45.56 | 44.26 | 44.40 | 3,178,870 | -1.04(-2.29%) |
Aug 25, 2022 | 45.06 | 45.44 | 44.93 | 45.44 | 1,059,642 | +0.49(+1.08%) |
Aug 24, 2022 | 45.19 | 45.47 | 44.89 | 44.95 | 1,605,711 | -0.24(-0.53%) |
Aug 23, 2022 | 45.05 | 45.42 | 44.80 | 45.19 | 1,430,867 | +0.29(+0.64%) |
Aug 22, 2022 | 45.03 | 45.21 | 44.65 | 44.90 | 1,518,656 | -0.41(-0.91%) |
Aug 19, 2022 | 44.87 | 45.38 | 44.87 | 45.31 | 956,188 | -0.33(-0.73%) |
Aug 18, 2022 | 45.93 | 46.06 | 45.19 | 45.65 | 1,988,174 | -0.28(-0.60%) |
Aug 17, 2022 | 45.58 | 46.02 | 45.51 | 45.92 | 1,402,342 | -0.30(-0.64%) |
Aug 16, 2022 | 45.93 | 46.42 | 45.93 | 46.22 | 1,696,493 | +0.04(+0.08%) |
Aug 15, 2022 | 46.11 | 46.49 | 45.85 | 46.18 | 1,499,703 | -0.24(-0.51%) |
Aug 12, 2022 | 45.92 | 46.45 | 45.83 | 46.42 | 2,393,732 | +0.82(+1.80%) |
Aug 11, 2022 | 45.50 | 45.72 | 45.07 | 45.60 | 3,230,654 | +0.61(+1.36%) |
Aug 10, 2022 | 44.94 | 45.82 | 44.89 | 44.99 | 1,766,476 | +0.83(+1.88%) |
Aug 09, 2022 | 44.31 | 44.35 | 43.95 | 44.16 | 986,941 | -0.10(-0.22%) |
Aug 08, 2022 | 43.56 | 44.29 | 43.55 | 44.25 | 2,038,650 | +1.00(+2.32%) |
Aug 05, 2022 | 43.42 | 43.70 | 42.94 | 43.25 | 1,561,294 | -0.47(-1.07%) |
Aug 04, 2022 | 43.59 | 44.65 | 43.40 | 43.72 | 2,590,021 | +0.31(+0.73%) |
Aug 03, 2022 | 42.86 | 43.45 | 42.59 | 43.40 | 2,376,058 | +0.86(+2.02%) |
Aug 02, 2022 | 43.66 | 43.82 | 42.51 | 42.55 | 2,888,831 | -1.38(-3.15%) |