Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 89.31 | 89.39 | 87.91 | 88.77 | 2,018,135 | -0.17(-0.19%) |
Jul 28, 2023 | 88.87 | 89.23 | 88.53 | 88.94 | 2,930,926 | +1.13(+1.29%) |
Jul 27, 2023 | 89.17 | 89.69 | 87.58 | 87.81 | 3,253,366 | -0.83(-0.94%) |
Jul 26, 2023 | 88.36 | 89.18 | 87.86 | 88.64 | 3,132,890 | +0.08(+0.09%) |
Jul 25, 2023 | 87.24 | 89.03 | 87.24 | 88.56 | 2,193,715 | +1.22(+1.40%) |
Jul 24, 2023 | 86.85 | 87.52 | 86.64 | 87.34 | 1,963,358 | +0.53(+0.61%) |
Jul 21, 2023 | 86.86 | 87.42 | 86.48 | 86.81 | 1,837,132 | +0.31(+0.36%) |
Jul 20, 2023 | 89.44 | 89.65 | 85.77 | 86.50 | 4,710,917 | -2.35(-2.64%) |
Jul 19, 2023 | 88.74 | 88.97 | 88.11 | 88.85 | 1,581,526 | -0.03(-0.03%) |
Jul 18, 2023 | 88.62 | 89.49 | 88.51 | 88.88 | 1,280,086 | +0.26(+0.29%) |
Jul 17, 2023 | 88.60 | 88.87 | 87.96 | 88.62 | 1,560,490 | -0.30(-0.34%) |
Jul 14, 2023 | 88.41 | 88.97 | 87.73 | 88.92 | 1,509,957 | +1.07(+1.22%) |
Jul 13, 2023 | 87.64 | 87.99 | 87.06 | 87.85 | 2,418,672 | +0.70(+0.80%) |
Jul 12, 2023 | 86.11 | 87.33 | 85.51 | 87.15 | 2,788,140 | +2.25(+2.65%) |
Jul 11, 2023 | 84.49 | 85.05 | 84.34 | 84.90 | 2,160,336 | +0.67(+0.80%) |
Jul 10, 2023 | 81.94 | 84.23 | 81.83 | 84.23 | 2,519,908 | +2.29(+2.79%) |
Jul 07, 2023 | 81.74 | 82.77 | 81.66 | 81.94 | 4,130,026 | +0.18(+0.22%) |
Jul 06, 2023 | 82.83 | 82.99 | 81.16 | 81.76 | 4,312,952 | -2.28(-2.71%) |
Jul 05, 2023 | 85.16 | 85.28 | 83.86 | 84.04 | 1,659,095 | -0.94(-1.11%) |
Jul 03, 2023 | 85.65 | 85.75 | 84.61 | 84.98 | 841,870 | -0.46(-0.54%) |
Jun 30, 2023 | 85.24 | 85.80 | 84.86 | 85.44 | 2,550,259 | +0.72(+0.85%) |
Jun 29, 2023 | 84.45 | 84.75 | 83.88 | 84.72 | 2,765,348 | +0.05(+0.06%) |
Jun 28, 2023 | 84.86 | 85.46 | 84.48 | 84.67 | 2,895,839 | -0.21(-0.25%) |
Jun 27, 2023 | 82.59 | 85.05 | 82.51 | 84.88 | 3,295,453 | +2.61(+3.17%) |
Jun 26, 2023 | 82.40 | 83.38 | 82.02 | 82.27 | 1,120,996 | +0.04(+0.05%) |
Jun 23, 2023 | 81.63 | 82.44 | 81.53 | 82.23 | 1,298,463 | +0.39(+0.48%) |
Jun 22, 2023 | 81.62 | 82.01 | 81.22 | 81.84 | 1,036,380 | -0.18(-0.22%) |
Jun 21, 2023 | 81.27 | 82.30 | 80.80 | 82.02 | 2,026,621 | +0.48(+0.59%) |
Jun 20, 2023 | 80.89 | 81.91 | 80.58 | 81.54 | 2,181,207 | +0.81(+1.00%) |
Jun 16, 2023 | 81.04 | 81.58 | 80.43 | 80.73 | 1,716,118 | -0.08(-0.10%) |
Jun 15, 2023 | 80.17 | 81.00 | 79.62 | 80.81 | 2,677,828 | +4.86(+6.40%) |
May 08, 2023 | 75.62 | 76.03 | 75.05 | 75.95 | 2,085,845 | +0.44(+0.58%) |
May 05, 2023 | 75.47 | 75.67 | 74.51 | 75.51 | 2,145,701 | +1.01(+1.36%) |
May 04, 2023 | 75.54 | 75.98 | 74.36 | 74.50 | 2,215,325 | -1.26(-1.66%) |
May 03, 2023 | 75.52 | 77.02 | 75.37 | 75.76 | 2,391,599 | +0.68(+0.91%) |
May 02, 2023 | 75.15 | 75.26 | 73.82 | 75.08 | 2,362,309 | -0.09(-0.12%) |
May 01, 2023 | 75.70 | 76.17 | 75.00 | 75.17 | 2,366,258 | -0.62(-0.82%) |
Apr 28, 2023 | 74.65 | 75.88 | 74.49 | 75.79 | 3,034,566 | +1.32(+1.77%) |
Apr 27, 2023 | 72.58 | 74.47 | 72.58 | 74.47 | 2,351,861 | +2.03(+2.80%) |
Apr 26, 2023 | 73.41 | 74.02 | 72.27 | 72.44 | 2,443,419 | -1.35(-1.83%) |
Apr 25, 2023 | 74.60 | 74.93 | 73.77 | 73.79 | 1,915,333 | -0.83(-1.11%) |
Apr 24, 2023 | 73.83 | 74.64 | 73.72 | 74.62 | 2,044,046 | +0.70(+0.95%) |
Apr 21, 2023 | 74.12 | 74.59 | 73.44 | 73.92 | 2,664,575 | -0.26(-0.35%) |
Apr 20, 2023 | 74.00 | 75.22 | 73.86 | 74.18 | 4,800,703 | +1.26(+1.73%) |
Apr 19, 2023 | 72.17 | 73.02 | 72.05 | 72.92 | 2,465,266 | +0.20(+0.28%) |
Apr 18, 2023 | 71.56 | 72.81 | 71.49 | 72.72 | 2,120,206 | +1.63(+2.29%) |
Apr 17, 2023 | 70.42 | 71.12 | 70.24 | 71.09 | 1,776,838 | +0.72(+1.02%) |
Apr 14, 2023 | 70.18 | 70.65 | 69.87 | 70.37 | 1,605,598 | +0.25(+0.36%) |
Apr 13, 2023 | 70.30 | 70.61 | 69.46 | 70.12 | 2,489,999 | -0.03(-0.04%) |
Apr 12, 2023 | 71.06 | 71.14 | 69.95 | 70.15 | 1,591,791 | -0.16(-0.23%) |
Apr 11, 2023 | 69.17 | 70.62 | 68.96 | 70.31 | 1,854,265 | +1.72(+2.51%) |
Apr 10, 2023 | 67.75 | 68.85 | 67.44 | 68.59 | 1,500,863 | +0.69(+1.01%) |
Apr 06, 2023 | 68.65 | 68.65 | 67.25 | 67.91 | 1,761,471 | -0.89(-1.30%) |
Apr 05, 2023 | 69.26 | 69.34 | 68.35 | 68.80 | 2,026,544 | -0.45(-0.65%) |
Apr 04, 2023 | 70.72 | 70.72 | 68.87 | 69.25 | 1,781,292 | -1.26(-1.79%) |
Apr 03, 2023 | 70.05 | 70.74 | 69.95 | 70.51 | 1,733,526 | +0.22(+0.31%) |
Mar 31, 2023 | 68.81 | 70.32 | 68.60 | 70.29 | 2,051,405 | +1.91(+2.79%) |
Mar 30, 2023 | 68.71 | 68.95 | 68.22 | 68.38 | 1,218,583 | -0.11(-0.16%) |
Mar 29, 2023 | 68.46 | 68.71 | 67.80 | 68.49 | 1,631,662 | +0.44(+0.65%) |
Mar 28, 2023 | 67.58 | 68.52 | 67.58 | 68.05 | 1,219,050 | +0.29(+0.43%) |
Mar 27, 2023 | 68.35 | 68.49 | 67.53 | 67.76 | 1,395,848 | -0.22(-0.32%) |
Mar 24, 2023 | 67.33 | 68.26 | 66.44 | 67.98 | 2,340,859 | +0.34(+0.50%) |
Mar 23, 2023 | 68.17 | 69.17 | 67.11 | 67.64 | 3,946,818 | +0.09(+0.13%) |
Mar 22, 2023 | 68.29 | 69.24 | 67.51 | 67.55 | 2,228,797 | -1.02(-1.49%) |
Mar 21, 2023 | 68.68 | 69.11 | 68.19 | 68.57 | 2,588,556 | +0.69(+1.02%) |
Mar 20, 2023 | 67.91 | 68.55 | 67.51 | 67.88 | 2,169,240 | +0.14(+0.21%) |
Mar 17, 2023 | 67.98 | 68.47 | 67.35 | 67.74 | 2,927,541 | -0.60(-0.88%) |
Mar 16, 2023 | 66.57 | 68.69 | 66.26 | 68.34 | 3,243,039 | +1.54(+2.31%) |
Mar 15, 2023 | 67.04 | 68.24 | 65.88 | 66.80 | 4,480,789 | -0.81(-1.20%) |
Mar 14, 2023 | 67.30 | 68.15 | 66.80 | 67.61 | 3,198,354 | +1.07(+1.61%) |
Mar 13, 2023 | 65.79 | 67.45 | 65.28 | 66.54 | 9,432,962 | +0.19(+0.29%) |
Mar 10, 2023 | 67.52 | 68.05 | 65.60 | 66.35 | 5,692,754 | -1.27(-1.88%) |
Mar 09, 2023 | 68.32 | 69.08 | 67.57 | 67.62 | 6,873,593 | -0.55(-0.81%) |
Mar 08, 2023 | 67.56 | 68.17 | 67.02 | 68.17 | 2,504,611 | +1.02(+1.52%) |
Mar 07, 2023 | 67.92 | 68.18 | 67.13 | 67.15 | 2,190,888 | -0.55(-0.81%) |
Mar 06, 2023 | 68.55 | 68.78 | 67.49 | 67.70 | 2,102,209 | -0.84(-1.23%) |
Mar 03, 2023 | 67.99 | 68.79 | 67.52 | 68.54 | 2,063,944 | +1.26(+1.87%) |
Mar 02, 2023 | 66.22 | 67.50 | 65.95 | 67.28 | 2,804,002 | +0.39(+0.58%) |
Mar 01, 2023 | 67.29 | 67.90 | 66.84 | 66.89 | 3,319,121 | -0.78(-1.15%) |
Feb 28, 2023 | 67.07 | 68.05 | 67.07 | 67.67 | 2,149,484 | +0.40(+0.59%) |
Feb 27, 2023 | 67.76 | 67.94 | 66.94 | 67.27 | 2,500,384 | +0.42(+0.63%) |
Feb 24, 2023 | 66.07 | 67.11 | 65.83 | 66.85 | 3,816,031 | -0.54(-0.80%) |
Feb 23, 2023 | 66.86 | 67.52 | 66.21 | 67.39 | 2,891,784 | +0.81(+1.22%) |
Feb 22, 2023 | 66.41 | 67.14 | 66.25 | 66.58 | 3,168,562 | +0.66(+1.00%) |
Feb 21, 2023 | 67.18 | 67.88 | 65.88 | 65.92 | 4,966,279 | -2.73(-3.98%) |
Feb 17, 2023 | 69.23 | 69.39 | 67.72 | 68.65 | 3,485,178 | -1.17(-1.68%) |
Feb 16, 2023 | 69.50 | 70.34 | 69.10 | 69.82 | 2,769,326 | -0.99(-1.40%) |
Feb 15, 2023 | 69.88 | 71.02 | 69.62 | 70.81 | 2,091,250 | +0.28(+0.40%) |
Feb 14, 2023 | 70.31 | 71.16 | 69.85 | 70.53 | 2,210,127 | -0.55(-0.77%) |
Feb 13, 2023 | 69.52 | 71.08 | 69.18 | 71.08 | 2,249,537 | +1.64(+2.36%) |
Feb 10, 2023 | 68.97 | 69.75 | 68.81 | 69.44 | 1,817,687 | +0.19(+0.27%) |
Feb 09, 2023 | 70.21 | 70.73 | 69.13 | 69.25 | 2,686,920 | -0.22(-0.32%) |
Feb 08, 2023 | 70.46 | 70.60 | 69.21 | 69.47 | 2,226,574 | -1.57(-2.21%) |
Feb 07, 2023 | 70.00 | 71.21 | 69.44 | 71.04 | 3,789,342 | +0.75(+1.07%) |
Feb 06, 2023 | 70.78 | 70.98 | 70.12 | 70.29 | 2,129,830 | -1.22(-1.71%) |
Feb 03, 2023 | 71.41 | 72.47 | 71.04 | 71.51 | 4,770,159 | -1.70(-2.32%) |
Feb 02, 2023 | 72.00 | 73.90 | 71.82 | 73.21 | 3,566,106 | +2.22(+3.13%) |
Feb 01, 2023 | 69.28 | 71.59 | 68.56 | 70.99 | 3,579,652 | +1.42(+2.04%) |
Jan 31, 2023 | 67.40 | 69.57 | 67.40 | 69.57 | 2,889,432 | +3.07(+4.62%) |
Jan 30, 2023 | 67.04 | 67.92 | 66.46 | 66.50 | 1,584,594 | -1.16(-1.71%) |
Jan 27, 2023 | 67.05 | 68.00 | 66.85 | 67.66 | 1,169,471 | +0.41(+0.61%) |
Jan 26, 2023 | 66.95 | 67.83 | 66.34 | 67.25 | 1,813,641 | +0.24(+0.36%) |
Jan 25, 2023 | 66.11 | 67.13 | 66.08 | 67.01 | 1,334,981 | +0.05(+0.07%) |
Jan 24, 2023 | 66.45 | 67.76 | 66.01 | 66.96 | 2,154,900 | +0.53(+0.80%) |
Jan 23, 2023 | 65.66 | 66.61 | 65.46 | 66.43 | 2,288,203 | +0.74(+1.13%) |
Jan 20, 2023 | 64.47 | 65.75 | 63.64 | 65.69 | 5,046,408 | +1.42(+2.21%) |
Jan 19, 2023 | 65.43 | 65.57 | 64.06 | 64.27 | 2,405,938 | -1.69(-2.56%) |
Jan 18, 2023 | 66.95 | 67.83 | 65.90 | 65.96 | 2,233,955 | -0.35(-0.53%) |
Jan 17, 2023 | 66.09 | 66.83 | 66.03 | 66.31 | 1,799,638 | -0.23(-0.35%) |
Jan 13, 2023 | 65.23 | 66.67 | 64.95 | 66.54 | 3,978,278 | +0.34(+0.51%) |
Jan 12, 2023 | 66.02 | 66.51 | 64.78 | 66.20 | 2,322,847 | +0.24(+0.36%) |
Jan 11, 2023 | 64.86 | 65.96 | 64.72 | 65.96 | 2,228,625 | +1.72(+2.68%) |
Jan 10, 2023 | 63.23 | 64.24 | 62.98 | 64.24 | 1,252,674 | +0.61(+0.96%) |
Jan 09, 2023 | 64.08 | 64.62 | 63.53 | 63.63 | 1,917,666 | -0.11(-0.17%) |
Jan 06, 2023 | 63.08 | 63.92 | 62.71 | 63.74 | 1,348,518 | +1.21(+1.94%) |
Jan 05, 2023 | 61.96 | 62.83 | 61.47 | 62.53 | 2,693,880 | -0.27(-0.43%) |
Jan 04, 2023 | 62.22 | 63.16 | 62.17 | 62.80 | 2,528,593 | +1.36(+2.21%) |
Jan 03, 2023 | 61.38 | 61.83 | 60.69 | 61.44 | 1,828,411 | +0.84(+1.38%) |
Dec 30, 2022 | 60.43 | 60.78 | 60.16 | 60.60 | 1,215,573 | -0.41(-0.66%) |
Dec 29, 2022 | 60.24 | 61.29 | 59.78 | 61.01 | 1,143,168 | +1.36(+2.28%) |
Dec 28, 2022 | 60.96 | 61.23 | 59.63 | 59.65 | 2,313,694 | -1.29(-2.12%) |
Dec 27, 2022 | 60.81 | 61.33 | 60.74 | 60.94 | 1,157,880 | -0.09(-0.15%) |
Dec 23, 2022 | 60.87 | 61.15 | 60.35 | 61.03 | 793,346 | -0.09(-0.15%) |
Dec 22, 2022 | 60.81 | 61.14 | 59.87 | 61.12 | 1,848,033 | -0.28(-0.46%) |
Dec 21, 2022 | 60.83 | 61.53 | 60.83 | 61.40 | 1,291,619 | +1.13(+1.87%) |
Dec 20, 2022 | 60.40 | 60.84 | 59.76 | 60.27 | 1,407,684 | -0.46(-0.76%) |
Dec 19, 2022 | 61.67 | 61.93 | 60.46 | 60.73 | 3,162,168 | -1.20(-1.94%) |
Dec 16, 2022 | 61.89 | 62.48 | 61.38 | 61.93 | 2,891,134 | -0.91(-1.45%) |
Dec 15, 2022 | 61.16 | 63.11 | 60.42 | 62.84 | 5,348,981 | +0.66(+1.06%) |
Dec 14, 2022 | 62.58 | 63.09 | 61.55 | 62.18 | 2,446,148 | -0.18(-0.29%) |
Dec 13, 2022 | 64.47 | 65.00 | 62.12 | 62.36 | 3,314,909 | +0.94(+1.53%) |
Dec 12, 2022 | 60.80 | 61.52 | 60.28 | 61.42 | 1,054,815 | +0.78(+1.29%) |
Dec 09, 2022 | 60.50 | 61.23 | 60.40 | 60.64 | 928,066 | -0.45(-0.74%) |
Dec 08, 2022 | 61.09 | 61.54 | 60.40 | 61.09 | 1,508,369 | +0.21(+0.35%) |
Dec 07, 2022 | 59.64 | 61.09 | 59.64 | 60.88 | 2,162,532 | +1.51(+2.54%) |
Dec 06, 2022 | 60.34 | 60.44 | 58.68 | 59.37 | 1,593,415 | -0.82(-1.36%) |
Dec 05, 2022 | 60.45 | 60.53 | 59.84 | 60.19 | 2,260,229 | -1.10(-1.79%) |
Dec 02, 2022 | 60.44 | 61.69 | 60.28 | 61.29 | 1,911,315 | -0.41(-0.66%) |
Dec 01, 2022 | 61.32 | 62.53 | 61.29 | 61.70 | 2,297,323 | +0.82(+1.35%) |
Nov 30, 2022 | 59.33 | 60.88 | 58.34 | 60.88 | 2,617,787 | +1.34(+2.25%) |
Nov 29, 2022 | 58.86 | 59.66 | 58.71 | 59.54 | 910,541 | +0.47(+0.80%) |
Nov 28, 2022 | 59.44 | 59.98 | 58.76 | 59.07 | 1,413,203 | -0.96(-1.60%) |
Nov 25, 2022 | 59.76 | 60.16 | 59.64 | 60.03 | 648,335 | -0.02(-0.03%) |
Nov 23, 2022 | 59.48 | 60.29 | 58.94 | 60.05 | 2,153,006 | +0.65(+1.09%) |
Nov 22, 2022 | 58.65 | 59.40 | 58.49 | 59.40 | 1,479,142 | +1.38(+2.38%) |
Nov 21, 2022 | 58.49 | 58.64 | 57.70 | 58.02 | 1,484,153 | -0.49(-0.84%) |
Nov 18, 2022 | 59.14 | 59.44 | 57.78 | 58.51 | 1,370,129 | +0.14(+0.24%) |
Nov 17, 2022 | 58.07 | 58.37 | 57.09 | 58.37 | 2,186,068 | -0.98(-1.65%) |
Nov 16, 2022 | 59.88 | 59.95 | 59.05 | 59.35 | 3,448,236 | -0.66(-1.11%) |
Nov 15, 2022 | 59.83 | 60.50 | 59.04 | 60.02 | 2,058,041 | +1.59(+2.71%) |
Nov 14, 2022 | 60.15 | 60.25 | 58.43 | 58.43 | 1,879,135 | -2.15(-3.55%) |
Nov 11, 2022 | 60.22 | 61.11 | 59.72 | 60.58 | 2,456,175 | +0.55(+0.92%) |
Nov 10, 2022 | 57.09 | 60.80 | 57.09 | 60.03 | 6,007,396 | +5.95(+11.00%) |
Nov 09, 2022 | 53.93 | 55.72 | 53.58 | 54.08 | 3,103,074 | -0.26(-0.48%) |
Nov 08, 2022 | 54.55 | 55.11 | 53.53 | 54.34 | 2,255,852 | -0.06(-0.11%) |
Nov 07, 2022 | 54.24 | 54.59 | 53.21 | 54.40 | 1,712,781 | +0.34(+0.64%) |
Nov 04, 2022 | 54.04 | 54.90 | 52.83 | 54.05 | 2,524,923 | +1.09(+2.05%) |
Nov 03, 2022 | 53.05 | 53.70 | 52.25 | 52.97 | 2,057,397 | -0.99(-1.83%) |
Nov 02, 2022 | 55.91 | 53.92 | 53.96 | 3,915,994 | -2.14(-3.81%) | |
Nov 01, 2022 | 57.25 | 57.54 | 55.46 | 56.10 | 2,259,743 | -0.18(-0.32%) |
Oct 31, 2022 | 56.41 | 56.57 | 55.49 | 56.28 | 1,739,424 | -0.69(-1.21%) |
Oct 28, 2022 | 55.35 | 57.05 | 55.11 | 56.97 | 2,574,860 | +1.48(+2.67%) |
Oct 27, 2022 | 55.52 | 56.67 | 55.14 | 55.49 | 2,150,324 | +0.12(+0.22%) |
Oct 26, 2022 | 55.33 | 56.29 | 55.12 | 55.37 | 2,502,565 | -0.42(-0.75%) |
Oct 25, 2022 | 53.64 | 56.17 | 53.55 | 55.79 | 4,216,117 | +2.69(+5.07%) |
Oct 24, 2022 | 52.62 | 53.35 | 52.11 | 53.10 | 2,879,225 | +0.79(+1.51%) |
Oct 21, 2022 | 50.50 | 52.50 | 50.28 | 52.31 | 5,573,172 | +1.56(+3.07%) |
Oct 20, 2022 | 51.61 | 52.70 | 50.62 | 50.75 | 2,966,365 | -0.96(-1.86%) |
Oct 19, 2022 | 53.69 | 53.83 | 51.21 | 51.71 | 3,312,407 | -2.86(-5.24%) |
Oct 18, 2022 | 54.26 | 54.93 | 53.71 | 54.57 | 3,251,139 | +1.48(+2.79%) |
Oct 17, 2022 | 53.05 | 53.78 | 52.67 | 53.09 | 1,632,365 | +1.17(+2.25%) |
Oct 14, 2022 | 54.24 | 54.45 | 51.76 | 51.92 | 2,494,932 | -1.85(-3.44%) |
Oct 13, 2022 | 52.13 | 54.23 | 50.68 | 53.77 | 4,636,449 | -0.02(-0.04%) |
Oct 12, 2022 | 54.69 | 54.93 | 53.76 | 53.79 | 2,558,130 | -1.01(-1.84%) |
Oct 11, 2022 | 54.56 | 55.81 | 54.14 | 54.80 | 1,814,263 | +0.01(+0.02%) |
Oct 10, 2022 | 54.90 | 55.29 | 54.20 | 54.79 | 1,488,595 | -0.01(-0.02%) |
Oct 07, 2022 | 55.48 | 55.67 | 54.36 | 54.80 | 1,748,447 | -1.47(-2.61%) |
Oct 06, 2022 | 55.66 | 56.69 | 55.59 | 56.27 | 2,777,638 | +0.25(+0.45%) |
Oct 05, 2022 | 55.59 | 56.38 | 55.29 | 56.02 | 2,499,050 | -0.57(-1.01%) |
Oct 04, 2022 | 55.19 | 56.59 | 55.19 | 56.59 | 3,088,916 | +2.43(+4.49%) |
Oct 03, 2022 | 52.83 | 54.52 | 52.54 | 54.16 | 3,216,285 | +2.12(+4.07%) |
Sep 30, 2022 | 52.44 | 53.10 | 51.71 | 52.04 | 1,705,608 | -0.36(-0.69%) |
Sep 29, 2022 | 53.11 | 53.13 | 52.07 | 52.40 | 2,205,170 | -1.60(-2.96%) |
Sep 28, 2022 | 51.98 | 54.34 | 51.92 | 54.00 | 4,927,214 | +2.59(+5.04%) |
Sep 27, 2022 | 51.89 | 52.50 | 50.81 | 51.41 | 3,397,383 | -0.02(-0.04%) |
Sep 26, 2022 | 52.63 | 53.11 | 51.35 | 51.43 | 2,217,905 | -1.74(-3.27%) |
Sep 23, 2022 | 52.39 | 53.20 | 52.18 | 53.17 | 3,294,900 | +0.08(+0.15%) |
Sep 22, 2022 | 53.54 | 53.94 | 52.91 | 53.09 | 2,117,532 | -0.66(-1.23%) |
Sep 21, 2022 | 54.82 | 55.56 | 53.75 | 53.75 | 3,887,482 | -0.66(-1.22%) |
Sep 20, 2022 | 54.88 | 54.95 | 53.98 | 54.41 | 2,375,952 | -1.09(-1.97%) |
Sep 19, 2022 | 54.56 | 55.56 | 54.51 | 55.51 | 2,068,518 | +1.22(+2.25%) |
Sep 16, 2022 | 53.03 | 54.53 | 53.03 | 54.29 | 5,554,689 | +0.64(+1.19%) |
Sep 15, 2022 | 53.48 | 54.85 | 53.35 | 53.65 | 2,941,209 | -0.09(-0.17%) |
Sep 14, 2022 | 54.49 | 54.62 | 53.03 | 53.74 | 2,396,343 | -0.61(-1.12%) |
Sep 13, 2022 | 56.32 | 56.38 | 54.19 | 54.35 | 2,709,111 | -3.78(-6.50%) |
Sep 12, 2022 | 57.88 | 58.81 | 57.88 | 58.13 | 1,290,419 | +0.47(+0.82%) |
Sep 09, 2022 | 57.01 | 57.88 | 56.66 | 57.66 | 1,720,896 | +1.13(+2.00%) |
Sep 08, 2022 | 55.69 | 56.59 | 55.14 | 56.53 | 1,965,586 | +0.42(+0.75%) |
Sep 07, 2022 | 54.85 | 56.22 | 54.76 | 56.11 | 2,253,603 | +1.36(+2.48%) |
Sep 06, 2022 | 55.73 | 55.80 | 54.28 | 54.75 | 3,314,749 | -0.85(-1.53%) |
Sep 02, 2022 | 56.57 | 56.86 | 55.28 | 55.60 | 2,459,218 | -0.20(-0.36%) |
Sep 01, 2022 | 55.49 | 55.90 | 54.83 | 55.80 | 4,211,421 | -0.24(-0.43%) |
Aug 31, 2022 | 57.19 | 57.20 | 55.97 | 56.04 | 2,056,110 | -0.77(-1.36%) |
Aug 30, 2022 | 57.71 | 58.02 | 56.60 | 56.81 | 3,233,094 | -0.52(-0.91%) |
Aug 29, 2022 | 57.03 | 57.99 | 56.91 | 57.33 | 1,805,990 | -0.33(-0.57%) |
Aug 26, 2022 | 60.45 | 60.49 | 57.52 | 57.66 | 2,953,183 | -2.71(-4.49%) |
Aug 25, 2022 | 59.10 | 60.52 | 58.87 | 60.37 | 1,661,467 | +1.05(+1.77%) |
Aug 24, 2022 | 58.18 | 59.92 | 57.91 | 59.32 | 2,301,553 | +0.82(+1.40%) |
Aug 23, 2022 | 58.82 | 59.35 | 58.42 | 58.50 | 1,706,612 | -0.30(-0.51%) |
Aug 22, 2022 | 59.32 | 59.68 | 58.68 | 58.80 | 2,432,255 | -1.34(-2.23%) |
Aug 19, 2022 | 61.24 | 61.43 | 59.86 | 60.14 | 2,715,043 | -1.78(-2.87%) |
Aug 18, 2022 | 62.06 | 62.11 | 61.50 | 61.92 | 1,126,561 | +0.05(+0.08%) |
Aug 17, 2022 | 62.14 | 62.54 | 61.41 | 61.87 | 3,150,639 | -1.08(-1.72%) |
Aug 16, 2022 | 62.14 | 63.58 | 61.78 | 62.95 | 2,613,629 | +0.35(+0.56%) |
Aug 15, 2022 | 62.56 | 63.15 | 62.09 | 62.60 | 1,877,812 | -0.31(-0.49%) |
Aug 12, 2022 | 62.26 | 62.95 | 61.84 | 62.91 | 1,561,366 | +0.91(+1.47%) |
Aug 11, 2022 | 62.00 | 62.94 | 61.75 | 62.00 | 2,875,051 | +0.44(+0.71%) |
Aug 10, 2022 | 60.80 | 62.29 | 60.76 | 61.56 | 3,614,416 | +2.32(+3.92%) |
Aug 09, 2022 | 60.84 | 60.99 | 59.06 | 59.24 | 2,944,404 | -2.11(-3.44%) |
Aug 08, 2022 | 60.85 | 62.14 | 60.78 | 61.35 | 2,763,156 | +0.89(+1.47%) |
Aug 05, 2022 | 59.61 | 60.82 | 59.32 | 60.46 | 3,541,139 | -0.30(-0.49%) |
Aug 04, 2022 | 59.31 | 61.21 | 59.15 | 60.76 | 4,020,074 | +1.34(+2.26%) |
Aug 03, 2022 | 59.73 | 59.96 | 58.65 | 59.42 | 2,880,412 | +0.22(+0.37%) |
Aug 02, 2022 | 61.03 | 61.26 | 59.16 | 59.20 | 4,190,035 | -2.41(-3.91%) |