Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.21 | 71.56 | 70.75 | 71.11 | 3,038,902 | -0.05(-0.07%) |
Jul 28, 2023 | 71.23 | 71.46 | 70.75 | 71.16 | 1,831,188 | +0.32(+0.46%) |
Jul 27, 2023 | 71.72 | 71.83 | 70.83 | 70.83 | 2,197,465 | -0.70(-0.98%) |
Jul 26, 2023 | 71.35 | 72.01 | 70.91 | 71.53 | 1,906,428 | +0.27(+0.37%) |
Jul 25, 2023 | 71.04 | 71.37 | 70.81 | 71.27 | 2,048,187 | +0.04(+0.06%) |
Jul 24, 2023 | 71.24 | 71.81 | 71.05 | 71.23 | 1,617,625 | +0.05(+0.07%) |
Jul 21, 2023 | 71.35 | 71.58 | 70.79 | 71.18 | 2,237,023 | +0.02(+0.03%) |
Jul 20, 2023 | 70.44 | 71.19 | 70.14 | 71.16 | 1,830,400 | +1.05(+1.50%) |
Jul 19, 2023 | 69.52 | 70.24 | 69.24 | 70.11 | 1,916,493 | +0.37(+0.54%) |
Jul 18, 2023 | 69.28 | 69.94 | 68.73 | 69.73 | 1,671,387 | +0.55(+0.80%) |
Jul 17, 2023 | 68.21 | 69.60 | 67.83 | 69.18 | 1,551,569 | +0.79(+1.15%) |
Jul 14, 2023 | 68.90 | 69.01 | 67.93 | 68.40 | 1,715,284 | -0.36(-0.53%) |
Jul 13, 2023 | 68.72 | 69.06 | 68.41 | 68.76 | 1,858,429 | -0.29(-0.43%) |
Jul 12, 2023 | 69.78 | 69.84 | 68.82 | 69.06 | 2,446,113 | -0.25(-0.35%) |
Jul 11, 2023 | 68.44 | 69.36 | 68.39 | 69.30 | 2,294,176 | +0.91(+1.34%) |
Jul 10, 2023 | 68.85 | 69.03 | 68.14 | 68.39 | 2,212,313 | -0.46(-0.67%) |
Jul 07, 2023 | 68.33 | 69.45 | 68.33 | 68.85 | 2,653,556 | +0.39(+0.57%) |
Jul 06, 2023 | 68.28 | 68.55 | 67.92 | 68.46 | 2,424,170 | -0.27(-0.39%) |
Jul 05, 2023 | 68.28 | 68.97 | 68.03 | 68.72 | 2,449,422 | -0.28(-0.40%) |
Jul 03, 2023 | 68.42 | 69.36 | 68.28 | 69.00 | 969,372 | +0.38(+0.56%) |
Jun 30, 2023 | 68.26 | 68.81 | 68.08 | 68.61 | 1,923,136 | +0.67(+0.98%) |
Jun 29, 2023 | 67.29 | 68.04 | 67.18 | 67.94 | 1,515,031 | +0.73(+1.08%) |
Jun 28, 2023 | 67.00 | 67.36 | 66.51 | 67.22 | 2,162,312 | -0.12(-0.18%) |
Jun 27, 2023 | 66.63 | 67.54 | 65.98 | 67.34 | 1,516,835 | +0.90(+1.36%) |
Jun 26, 2023 | 66.02 | 66.80 | 65.88 | 66.43 | 1,654,159 | +0.43(+0.66%) |
Jun 23, 2023 | 66.09 | 66.51 | 65.77 | 66.00 | 3,019,027 | -0.39(-0.59%) |
Jun 22, 2023 | 66.37 | 66.56 | 65.96 | 66.39 | 1,838,528 | +0.01(+0.01%) |
Jun 21, 2023 | 66.06 | 66.82 | 65.45 | 66.38 | 3,011,745 | -0.27(-0.40%) |
Jun 20, 2023 | 67.75 | 67.83 | 66.57 | 66.65 | 2,965,276 | -1.60(-2.35%) |
Jun 16, 2023 | 68.69 | 69.09 | 68.14 | 68.25 | 5,684,196 | -0.32(-0.47%) |
Jun 15, 2023 | 67.50 | 68.65 | 68.57 | 2,131,868 | +2.50(+3.78%) | |
May 08, 2023 | 66.49 | 66.70 | 66.01 | 66.08 | 1,658,840 | +0.05(+0.07%) |
May 05, 2023 | 66.13 | 66.69 | 65.46 | 66.03 | 2,519,014 | +0.75(+1.15%) |
May 04, 2023 | 65.34 | 65.35 | 63.66 | 65.28 | 3,592,741 | -0.53(-0.80%) |
May 03, 2023 | 67.25 | 67.56 | 65.77 | 65.80 | 2,073,761 | -1.25(-1.86%) |
May 02, 2023 | 67.96 | 68.01 | 66.55 | 67.05 | 3,097,218 | -1.68(-2.44%) |
May 01, 2023 | 68.24 | 69.06 | 67.62 | 68.73 | 2,945,162 | +0.50(+0.73%) |
Apr 28, 2023 | 67.83 | 68.74 | 66.95 | 68.24 | 4,297,163 | +0.37(+0.55%) |
Apr 27, 2023 | 64.08 | 67.96 | 63.44 | 67.86 | 3,856,074 | +3.99(+6.24%) |
Apr 26, 2023 | 63.77 | 64.41 | 63.39 | 63.88 | 2,878,274 | -0.37(-0.58%) |
Apr 25, 2023 | 64.29 | 64.66 | 63.77 | 64.25 | 2,406,517 | -0.30(-0.47%) |
Apr 24, 2023 | 64.39 | 64.81 | 64.28 | 64.55 | 1,913,093 | +0.10(+0.15%) |
Apr 21, 2023 | 64.90 | 64.95 | 63.54 | 64.46 | 2,329,949 | -0.49(-0.75%) |
Apr 20, 2023 | 65.35 | 65.53 | 64.67 | 64.94 | 1,660,144 | -0.45(-0.69%) |
Apr 19, 2023 | 65.56 | 65.75 | 65.12 | 65.39 | 1,906,115 | +0.05(+0.07%) |
Apr 18, 2023 | 65.11 | 65.60 | 64.86 | 65.34 | 2,150,100 | +0.31(+0.48%) |
Apr 17, 2023 | 64.42 | 65.05 | 63.80 | 65.03 | 2,337,619 | +0.35(+0.54%) |
Apr 14, 2023 | 65.01 | 65.35 | 64.29 | 64.68 | 2,127,858 | -0.09(-0.14%) |
Apr 13, 2023 | 64.26 | 64.92 | 64.09 | 64.77 | 2,705,490 | +0.31(+0.48%) |
Apr 12, 2023 | 64.46 | 64.97 | 64.02 | 64.46 | 2,363,862 | +0.26(+0.41%) |
Apr 11, 2023 | 63.50 | 64.47 | 63.38 | 64.19 | 1,933,447 | +0.72(+1.14%) |
Apr 10, 2023 | 62.82 | 63.48 | 62.58 | 63.47 | 1,827,123 | +0.40(+0.64%) |
Apr 06, 2023 | 63.12 | 63.30 | 62.64 | 63.07 | 2,411,460 | +0.10(+0.16%) |
Apr 05, 2023 | 62.01 | 63.24 | 61.62 | 62.97 | 2,282,686 | +0.54(+0.86%) |
Apr 04, 2023 | 63.60 | 63.60 | 61.99 | 62.43 | 1,960,657 | -0.73(-1.16%) |
Apr 03, 2023 | 62.96 | 63.67 | 62.60 | 63.17 | 2,515,372 | +0.14(+0.22%) |
Mar 31, 2023 | 63.02 | 63.18 | 62.52 | 63.03 | 2,773,879 | +0.22(+0.36%) |
Mar 30, 2023 | 63.18 | 63.29 | 62.43 | 62.80 | 1,950,022 | +0.00(+0.00%) |
Mar 29, 2023 | 62.85 | 62.99 | 62.25 | 62.80 | 1,722,569 | +0.71(+1.15%) |
Mar 28, 2023 | 61.80 | 62.16 | 61.50 | 62.09 | 1,706,550 | +0.44(+0.71%) |
Mar 27, 2023 | 62.29 | 62.62 | 61.48 | 61.65 | 2,375,984 | +0.22(+0.37%) |
Mar 24, 2023 | 60.33 | 61.54 | 59.88 | 61.43 | 2,214,969 | +0.34(+0.56%) |
Mar 23, 2023 | 61.37 | 62.05 | 60.73 | 61.09 | 2,245,753 | -0.59(-0.95%) |
Mar 22, 2023 | 63.31 | 63.47 | 61.66 | 61.67 | 2,063,744 | -1.53(-2.43%) |
Mar 21, 2023 | 63.19 | 63.65 | 62.98 | 63.21 | 2,980,443 | +1.29(+2.08%) |
Mar 20, 2023 | 60.33 | 62.32 | 59.76 | 61.92 | 3,199,250 | +2.04(+3.41%) |
Mar 17, 2023 | 60.78 | 60.78 | 59.29 | 59.87 | 7,537,442 | -1.16(-1.90%) |
Mar 16, 2023 | 59.25 | 61.39 | 58.93 | 61.04 | 3,156,826 | +1.21(+2.02%) |
Mar 15, 2023 | 59.94 | 60.23 | 58.81 | 59.83 | 3,603,990 | -1.84(-2.98%) |
Mar 14, 2023 | 61.96 | 62.60 | 61.13 | 61.66 | 3,452,493 | +0.94(+1.54%) |
Mar 13, 2023 | 61.20 | 62.19 | 60.27 | 60.72 | 5,254,238 | -1.83(-2.92%) |
Mar 10, 2023 | 62.86 | 63.56 | 62.26 | 62.55 | 3,700,415 | -0.79(-1.25%) |
Mar 09, 2023 | 64.70 | 64.96 | 63.04 | 63.34 | 3,308,706 | -1.25(-1.94%) |
Mar 08, 2023 | 65.61 | 65.66 | 64.03 | 64.59 | 2,387,324 | -0.92(-1.40%) |
Mar 07, 2023 | 66.76 | 66.80 | 65.21 | 65.51 | 1,920,841 | -1.13(-1.70%) |
Mar 06, 2023 | 66.79 | 67.20 | 66.57 | 66.64 | 2,197,594 | -0.21(-0.32%) |
Mar 03, 2023 | 65.74 | 67.01 | 65.65 | 66.86 | 1,894,126 | +0.86(+1.30%) |
Mar 02, 2023 | 66.23 | 66.42 | 65.21 | 66.00 | 2,031,126 | -0.55(-0.82%) |
Mar 01, 2023 | 66.61 | 67.62 | 66.36 | 66.55 | 2,524,803 | -0.03(-0.04%) |
Feb 28, 2023 | 66.85 | 67.16 | 66.45 | 66.58 | 3,139,364 | -0.08(-0.12%) |
Feb 27, 2023 | 67.09 | 67.54 | 66.54 | 66.65 | 1,806,480 | -0.33(-0.50%) |
Feb 24, 2023 | 66.03 | 67.20 | 65.96 | 66.99 | 1,857,654 | +0.56(+0.84%) |
Feb 23, 2023 | 67.04 | 67.52 | 66.04 | 66.43 | 2,045,102 | -0.35(-0.53%) |
Feb 22, 2023 | 66.54 | 67.02 | 66.25 | 66.78 | 2,078,778 | +0.22(+0.34%) |
Feb 21, 2023 | 67.37 | 67.53 | 66.26 | 66.56 | 1,903,167 | -1.21(-1.79%) |
Feb 17, 2023 | 67.41 | 67.94 | 67.36 | 67.77 | 1,812,446 | +0.23(+0.35%) |
Feb 16, 2023 | 67.07 | 68.12 | 66.94 | 67.53 | 1,739,771 | -0.14(-0.20%) |
Feb 15, 2023 | 67.25 | 67.72 | 67.02 | 67.67 | 1,659,714 | +0.06(+0.09%) |
Feb 14, 2023 | 68.73 | 68.96 | 67.57 | 67.61 | 2,556,770 | -1.35(-1.95%) |
Feb 13, 2023 | 67.79 | 69.08 | 67.59 | 68.96 | 2,336,164 | +1.10(+1.62%) |
Feb 10, 2023 | 67.63 | 67.92 | 67.42 | 67.86 | 1,724,536 | +0.24(+0.36%) |
Feb 09, 2023 | 68.86 | 69.09 | 67.54 | 67.62 | 1,957,217 | -0.81(-1.18%) |
Feb 08, 2023 | 67.60 | 68.84 | 67.26 | 68.42 | 2,286,194 | +0.50(+0.73%) |
Feb 07, 2023 | 67.08 | 68.23 | 67.05 | 67.93 | 2,269,018 | +0.36(+0.53%) |
Feb 06, 2023 | 67.19 | 67.72 | 66.67 | 67.57 | 2,247,998 | +0.18(+0.27%) |
Feb 03, 2023 | 66.63 | 67.84 | 66.61 | 67.39 | 3,432,563 | +0.48(+0.71%) |
Feb 02, 2023 | 71.44 | 71.44 | 66.38 | 66.91 | 5,732,863 | -4.25(-5.98%) |
Feb 01, 2023 | 71.23 | 71.62 | 70.54 | 71.16 | 3,256,834 | -0.21(-0.30%) |
Jan 31, 2023 | 70.92 | 71.45 | 70.20 | 71.38 | 4,870,758 | +0.45(+0.63%) |
Jan 30, 2023 | 70.55 | 71.47 | 70.03 | 70.93 | 1,829,816 | +0.13(+0.18%) |
Jan 27, 2023 | 70.87 | 71.15 | 70.46 | 70.80 | 2,420,721 | -0.05(-0.07%) |
Jan 26, 2023 | 71.09 | 71.25 | 69.94 | 70.85 | 2,967,163 | -0.13(-0.18%) |
Jan 25, 2023 | 70.36 | 71.00 | 70.10 | 70.98 | 2,524,138 | +0.28(+0.40%) |
Jan 24, 2023 | 70.04 | 70.72 | 68.76 | 70.70 | 2,409,135 | +1.22(+1.76%) |
Jan 23, 2023 | 68.99 | 69.96 | 68.74 | 69.47 | 2,561,623 | +0.48(+0.69%) |
Jan 20, 2023 | 68.93 | 69.06 | 68.01 | 69.00 | 9,236,290 | +0.36(+0.52%) |
Jan 19, 2023 | 69.53 | 69.73 | 68.63 | 68.64 | 2,464,878 | -1.17(-1.67%) |
Jan 18, 2023 | 70.30 | 70.83 | 69.71 | 69.80 | 2,624,379 | -0.54(-0.77%) |
Jan 17, 2023 | 70.80 | 70.97 | 70.05 | 70.35 | 3,389,756 | -0.40(-0.56%) |
Jan 13, 2023 | 69.26 | 70.80 | 68.68 | 70.75 | 2,039,951 | +1.02(+1.46%) |
Jan 12, 2023 | 70.05 | 70.32 | 69.48 | 69.73 | 2,115,873 | -0.11(-0.15%) |
Jan 11, 2023 | 69.90 | 70.20 | 69.34 | 69.83 | 2,565,330 | -0.09(-0.12%) |
Jan 10, 2023 | 69.67 | 70.16 | 69.29 | 69.92 | 2,172,659 | +0.53(+0.77%) |
Jan 09, 2023 | 71.38 | 71.52 | 69.37 | 69.39 | 3,502,551 | -2.32(-3.24%) |
Jan 06, 2023 | 70.07 | 71.88 | 69.43 | 71.71 | 3,269,090 | +2.27(+3.27%) |
Jan 05, 2023 | 69.73 | 70.03 | 69.14 | 69.43 | 2,902,946 | -0.41(-0.58%) |
Jan 04, 2023 | 70.13 | 70.35 | 69.60 | 69.84 | 3,607,907 | +0.33(+0.48%) |
Jan 03, 2023 | 69.90 | 70.25 | 69.12 | 69.51 | 3,412,986 | -0.35(-0.50%) |
Dec 30, 2022 | 69.59 | 70.07 | 69.37 | 69.86 | 1,464,585 | -0.14(-0.19%) |
Dec 29, 2022 | 69.70 | 70.29 | 69.54 | 70.00 | 1,635,612 | +0.59(+0.85%) |
Dec 28, 2022 | 70.41 | 70.41 | 69.40 | 69.41 | 1,667,013 | -0.75(-1.07%) |
Dec 27, 2022 | 69.92 | 70.52 | 69.68 | 70.15 | 1,749,936 | +0.48(+0.68%) |
Dec 23, 2022 | 68.86 | 69.74 | 68.86 | 69.68 | 1,514,980 | +0.82(+1.18%) |
Dec 22, 2022 | 69.33 | 69.43 | 68.26 | 68.86 | 2,303,404 | -0.53(-0.77%) |
Dec 21, 2022 | 69.15 | 70.11 | 68.69 | 69.40 | 2,750,058 | +0.78(+1.13%) |
Dec 20, 2022 | 67.24 | 68.77 | 67.16 | 68.62 | 3,530,483 | +1.69(+2.52%) |
Dec 19, 2022 | 67.23 | 67.75 | 66.45 | 66.93 | 2,953,041 | -0.10(-0.14%) |
Dec 16, 2022 | 66.44 | 67.29 | 66.32 | 67.03 | 7,279,795 | -0.30(-0.45%) |
Dec 15, 2022 | 67.62 | 67.77 | 66.85 | 67.33 | 2,778,447 | -1.03(-1.51%) |
Dec 14, 2022 | 68.73 | 69.49 | 68.04 | 68.36 | 2,713,802 | -0.27(-0.40%) |
Dec 13, 2022 | 69.80 | 69.99 | 68.20 | 68.63 | 3,101,523 | -0.15(-0.21%) |
Dec 12, 2022 | 67.88 | 68.87 | 67.37 | 68.77 | 2,599,796 | +0.84(+1.23%) |
Dec 09, 2022 | 68.03 | 68.63 | 67.77 | 67.94 | 1,785,574 | -0.35(-0.51%) |
Dec 08, 2022 | 69.53 | 69.61 | 68.05 | 68.29 | 2,452,305 | -0.85(-1.24%) |
Dec 07, 2022 | 68.79 | 69.94 | 68.36 | 69.14 | 2,236,056 | +0.11(+0.15%) |
Dec 06, 2022 | 69.00 | 69.36 | 68.41 | 69.04 | 2,486,149 | +0.05(+0.07%) |
Dec 05, 2022 | 69.74 | 69.82 | 68.66 | 68.99 | 2,454,886 | -1.26(-1.80%) |
Dec 02, 2022 | 69.42 | 70.30 | 68.93 | 70.25 | 1,948,574 | +0.42(+0.60%) |
Dec 01, 2022 | 70.36 | 70.39 | 69.54 | 69.83 | 2,242,436 | -0.02(-0.03%) |
Nov 30, 2022 | 68.53 | 70.35 | 67.88 | 69.85 | 5,878,642 | +1.02(+1.48%) |
Nov 29, 2022 | 68.42 | 69.24 | 68.42 | 68.83 | 3,181,014 | -0.11(-0.15%) |
Nov 28, 2022 | 69.81 | 70.22 | 68.76 | 68.94 | 2,875,630 | -1.47(-2.08%) |
Nov 25, 2022 | 70.10 | 70.60 | 70.02 | 70.41 | 1,079,254 | +0.49(+0.69%) |
Nov 23, 2022 | 69.67 | 70.44 | 69.50 | 69.92 | 1,938,542 | +0.01(+0.01%) |
Nov 22, 2022 | 69.64 | 70.34 | 68.98 | 69.91 | 3,134,092 | +0.60(+0.87%) |
Nov 21, 2022 | 68.86 | 69.43 | 68.58 | 69.31 | 2,558,303 | +0.42(+0.61%) |
Nov 18, 2022 | 69.35 | 69.85 | 68.51 | 68.89 | 3,121,685 | +0.34(+0.50%) |
Nov 17, 2022 | 67.99 | 68.65 | 67.78 | 68.55 | 1,930,916 | -0.21(-0.31%) |
Nov 16, 2022 | 68.64 | 69.31 | 68.43 | 68.76 | 2,728,449 | +0.56(+0.83%) |
Nov 15, 2022 | 67.12 | 68.72 | 67.12 | 68.20 | 3,854,878 | +1.86(+2.81%) |
Nov 14, 2022 | 67.74 | 68.35 | 66.32 | 66.34 | 4,515,453 | -1.54(-2.26%) |
Nov 11, 2022 | 67.82 | 68.27 | 66.91 | 67.87 | 3,396,332 | +0.32(+0.47%) |
Nov 10, 2022 | 66.62 | 67.68 | 65.93 | 67.55 | 3,626,201 | +2.37(+3.63%) |
Nov 09, 2022 | 65.87 | 66.52 | 65.13 | 65.19 | 3,164,366 | -0.44(-0.68%) |
Nov 08, 2022 | 65.19 | 66.11 | 64.59 | 65.63 | 2,175,519 | +0.15(+0.24%) |
Nov 07, 2022 | 65.06 | 65.59 | 64.44 | 65.48 | 2,083,840 | +0.62(+0.95%) |
Nov 04, 2022 | 64.58 | 65.57 | 64.02 | 64.86 | 3,010,403 | +1.17(+1.83%) |
Nov 03, 2022 | 63.67 | 64.07 | 63.13 | 63.69 | 2,984,288 | -0.70(-1.08%) |
Nov 02, 2022 | 64.26 | 64.39 | 4,112,445 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.73 | 64.57 | 62.14 | 64.50 | 4,013,266 | +1.64(+2.61%) |
Oct 31, 2022 | 62.39 | 63.05 | 61.98 | 62.86 | 5,376,357 | +0.31(+0.49%) |
Oct 28, 2022 | 60.83 | 62.58 | 60.72 | 62.55 | 2,675,827 | +2.02(+3.33%) |
Oct 27, 2022 | 60.24 | 61.13 | 60.21 | 60.53 | 2,429,770 | +0.71(+1.19%) |
Oct 26, 2022 | 60.16 | 60.73 | 59.77 | 59.82 | 2,357,850 | +0.01(+0.02%) |
Oct 25, 2022 | 59.29 | 59.99 | 59.15 | 59.81 | 2,550,284 | +0.07(+0.11%) |
Oct 24, 2022 | 59.07 | 60.04 | 58.84 | 59.74 | 2,437,103 | +0.88(+1.49%) |
Oct 21, 2022 | 57.28 | 58.95 | 57.14 | 58.86 | 2,574,971 | +1.76(+3.08%) |
Oct 20, 2022 | 57.93 | 58.25 | 56.89 | 57.11 | 2,323,959 | -0.96(-1.65%) |
Oct 19, 2022 | 57.88 | 58.41 | 57.41 | 58.06 | 1,828,488 | -0.05(-0.08%) |
Oct 18, 2022 | 58.60 | 58.79 | 57.42 | 58.11 | 2,365,353 | +0.54(+0.94%) |
Oct 17, 2022 | 57.97 | 58.36 | 57.22 | 57.57 | 2,446,019 | +0.48(+0.85%) |
Oct 14, 2022 | 57.94 | 58.70 | 56.93 | 57.09 | 2,524,553 | -0.54(-0.94%) |
Oct 13, 2022 | 54.65 | 57.78 | 54.32 | 57.63 | 2,733,562 | +2.20(+3.97%) |
Oct 12, 2022 | 56.02 | 56.45 | 55.41 | 55.43 | 2,106,905 | -0.67(-1.19%) |
Oct 11, 2022 | 55.80 | 56.95 | 55.70 | 56.09 | 2,688,582 | +0.08(+0.14%) |
Oct 10, 2022 | 56.20 | 56.86 | 55.51 | 56.02 | 2,015,938 | +0.32(+0.57%) |
Oct 07, 2022 | 56.77 | 56.94 | 55.33 | 55.70 | 2,490,306 | -1.40(-2.45%) |
Oct 06, 2022 | 57.31 | 57.70 | 57.00 | 57.10 | 1,876,608 | -0.51(-0.89%) |
Oct 05, 2022 | 57.27 | 57.95 | 57.16 | 57.61 | 1,718,804 | -0.33(-0.57%) |
Oct 04, 2022 | 56.44 | 57.98 | 56.15 | 57.94 | 2,466,153 | +2.08(+3.72%) |
Oct 03, 2022 | 54.92 | 56.05 | 54.18 | 55.86 | 2,402,541 | +1.60(+2.95%) |
Sep 30, 2022 | 54.83 | 55.46 | 54.13 | 54.26 | 3,036,796 | -0.37(-0.67%) |
Sep 29, 2022 | 54.88 | 55.13 | 54.10 | 54.63 | 2,522,767 | -0.61(-1.10%) |
Sep 28, 2022 | 54.43 | 55.59 | 54.17 | 55.23 | 2,617,035 | +0.62(+1.13%) |
Sep 27, 2022 | 55.34 | 55.51 | 54.09 | 54.62 | 2,358,738 | -0.25(-0.46%) |
Sep 26, 2022 | 55.42 | 55.92 | 54.61 | 54.87 | 2,601,547 | -0.93(-1.66%) |
Sep 23, 2022 | 56.10 | 56.33 | 55.10 | 55.79 | 2,808,086 | -0.85(-1.50%) |
Sep 22, 2022 | 58.07 | 58.07 | 56.59 | 56.64 | 2,528,975 | -1.08(-1.87%) |
Sep 21, 2022 | 58.89 | 59.09 | 57.72 | 57.73 | 2,852,707 | -0.71(-1.22%) |
Sep 20, 2022 | 58.01 | 58.62 | 57.64 | 58.44 | 2,672,591 | +0.15(+0.27%) |
Sep 19, 2022 | 56.91 | 58.29 | 56.74 | 58.28 | 1,868,346 | +0.84(+1.46%) |
Sep 16, 2022 | 57.37 | 57.53 | 56.60 | 57.45 | 8,082,260 | -0.06(-0.10%) |
Sep 15, 2022 | 58.15 | 58.30 | 57.43 | 57.50 | 3,559,244 | -0.55(-0.95%) |
Sep 14, 2022 | 58.74 | 59.05 | 57.60 | 58.05 | 4,300,951 | -0.64(-1.09%) |
Sep 13, 2022 | 59.50 | 59.76 | 58.54 | 58.69 | 3,573,282 | -1.65(-2.74%) |
Sep 12, 2022 | 59.86 | 60.63 | 59.77 | 60.34 | 2,174,464 | +0.60(+1.00%) |
Sep 09, 2022 | 59.86 | 60.15 | 59.62 | 59.74 | 2,231,311 | +0.20(+0.34%) |
Sep 08, 2022 | 58.67 | 59.63 | 58.01 | 59.54 | 3,182,127 | +0.78(+1.33%) |
Sep 07, 2022 | 57.26 | 58.87 | 57.21 | 58.76 | 2,940,079 | +1.28(+2.23%) |
Sep 06, 2022 | 57.50 | 57.71 | 56.99 | 57.47 | 3,229,134 | +0.13(+0.22%) |
Sep 02, 2022 | 57.92 | 58.71 | 57.11 | 57.35 | 2,487,467 | -0.12(-0.20%) |
Sep 01, 2022 | 57.42 | 57.50 | 56.52 | 57.46 | 2,814,062 | +0.10(+0.17%) |
Aug 31, 2022 | 58.14 | 58.43 | 57.34 | 57.37 | 2,850,580 | -0.69(-1.18%) |
Aug 30, 2022 | 58.68 | 58.95 | 57.96 | 58.05 | 1,884,260 | -0.67(-1.13%) |
Aug 29, 2022 | 58.22 | 59.15 | 58.09 | 58.72 | 2,091,642 | -0.05(-0.08%) |
Aug 26, 2022 | 60.31 | 60.41 | 58.73 | 58.77 | 2,070,798 | -1.32(-2.20%) |
Aug 25, 2022 | 59.59 | 60.11 | 59.43 | 60.09 | 1,535,823 | +0.67(+1.12%) |
Aug 24, 2022 | 59.46 | 59.65 | 59.09 | 59.42 | 1,755,299 | -0.04(-0.06%) |
Aug 23, 2022 | 59.76 | 60.13 | 59.35 | 59.46 | 2,372,604 | -0.21(-0.36%) |
Aug 22, 2022 | 60.37 | 60.58 | 59.51 | 59.68 | 2,454,095 | -1.41(-2.31%) |
Aug 19, 2022 | 61.81 | 61.87 | 60.83 | 61.09 | 2,342,030 | -0.83(-1.35%) |
Aug 18, 2022 | 61.39 | 62.03 | 61.18 | 61.92 | 1,775,882 | +0.62(+1.02%) |
Aug 17, 2022 | 60.78 | 61.57 | 60.71 | 61.30 | 1,794,971 | -0.09(-0.14%) |
Aug 16, 2022 | 61.27 | 61.72 | 61.09 | 61.38 | 2,651,082 | -0.08(-0.12%) |
Aug 15, 2022 | 60.83 | 61.78 | 60.74 | 61.46 | 1,844,911 | +0.04(+0.06%) |
Aug 12, 2022 | 60.17 | 61.45 | 60.11 | 61.42 | 2,179,547 | +1.33(+2.22%) |
Aug 11, 2022 | 59.66 | 60.39 | 59.52 | 60.09 | 2,298,621 | +0.89(+1.51%) |
Aug 10, 2022 | 58.66 | 59.32 | 58.35 | 59.20 | 2,080,318 | +1.24(+2.14%) |
Aug 09, 2022 | 57.35 | 58.18 | 57.06 | 57.96 | 2,062,354 | +0.81(+1.41%) |
Aug 08, 2022 | 57.56 | 57.75 | 57.09 | 57.15 | 2,353,462 | +0.14(+0.25%) |
Aug 05, 2022 | 57.01 | 57.32 | 56.75 | 57.01 | 2,213,231 | +0.25(+0.44%) |
Aug 04, 2022 | 56.86 | 57.08 | 56.61 | 56.76 | 2,755,114 | +0.15(+0.27%) |
Aug 03, 2022 | 56.33 | 56.75 | 55.55 | 56.61 | 3,270,555 | +0.26(+0.46%) |
Aug 02, 2022 | 56.03 | 57.53 | 55.20 | 56.35 | 5,743,521 | +1.95(+3.58%) |