Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.20 | 60.93 | 60.15 | 60.65 | 3,752,981 | +0.11(+0.18%) |
Oct 30, 2023 | 59.99 | 60.76 | 59.48 | 60.54 | 4,836,044 | +1.19(+2.00%) |
Oct 27, 2023 | 59.97 | 60.26 | 59.17 | 59.35 | 2,498,387 | -0.50(-0.83%) |
Oct 26, 2023 | 59.71 | 60.74 | 59.41 | 59.85 | 2,973,972 | +0.52(+0.88%) |
Oct 25, 2023 | 59.32 | 60.45 | 59.22 | 59.33 | 4,152,552 | -0.32(-0.54%) |
Oct 24, 2023 | 60.50 | 60.63 | 59.42 | 59.65 | 3,478,258 | +0.37(+0.62%) |
Oct 23, 2023 | 60.31 | 60.74 | 59.24 | 59.28 | 3,411,094 | -1.11(-1.84%) |
Oct 20, 2023 | 61.17 | 61.41 | 60.17 | 60.39 | 3,184,434 | -0.80(-1.31%) |
Oct 19, 2023 | 62.38 | 63.29 | 60.94 | 61.19 | 3,397,210 | -1.17(-1.88%) |
Oct 18, 2023 | 64.75 | 64.75 | 62.25 | 62.36 | 3,786,885 | -3.27(-4.98%) |
Oct 17, 2023 | 64.65 | 66.31 | 64.41 | 65.63 | 1,501,171 | +0.71(+1.09%) |
Oct 16, 2023 | 64.87 | 65.55 | 64.44 | 64.92 | 1,343,496 | +0.73(+1.14%) |
Oct 13, 2023 | 66.18 | 66.42 | 63.35 | 64.19 | 2,505,233 | -1.84(-2.79%) |
Oct 12, 2023 | 66.11 | 66.76 | 65.41 | 66.03 | 2,765,326 | +0.07(+0.11%) |
Oct 11, 2023 | 64.84 | 66.04 | 62.21 | 65.96 | 2,320,281 | +1.30(+2.01%) |
Oct 10, 2023 | 64.12 | 65.24 | 63.76 | 64.66 | 1,645,630 | +0.59(+0.92%) |
Oct 09, 2023 | 63.24 | 64.23 | 62.48 | 64.07 | 1,572,977 | +0.68(+1.07%) |
Oct 06, 2023 | 62.43 | 63.89 | 62.11 | 63.39 | 1,825,898 | +0.60(+0.96%) |
Oct 05, 2023 | 63.35 | 63.55 | 62.17 | 62.79 | 3,374,740 | -0.44(-0.70%) |
Oct 04, 2023 | 62.77 | 63.41 | 62.31 | 63.23 | 1,798,585 | +0.41(+0.65%) |
Oct 03, 2023 | 63.22 | 63.38 | 62.11 | 62.82 | 3,039,728 | -0.75(-1.18%) |
Oct 02, 2023 | 63.54 | 64.23 | 63.25 | 63.57 | 2,578,299 | -0.12(-0.19%) |
Sep 29, 2023 | 64.75 | 65.11 | 63.40 | 63.69 | 3,368,605 | -0.55(-0.86%) |
Sep 28, 2023 | 63.33 | 64.75 | 63.14 | 64.24 | 2,110,828 | +1.00(+1.58%) |
Sep 27, 2023 | 63.38 | 63.76 | 62.91 | 63.24 | 2,108,189 | +0.48(+0.76%) |
Sep 26, 2023 | 63.56 | 64.18 | 62.57 | 62.76 | 2,126,626 | -1.53(-2.38%) |
Sep 25, 2023 | 64.15 | 64.29 | 63.83 | 64.29 | 2,702,905 | -0.18(-0.28%) |
Sep 22, 2023 | 64.03 | 64.91 | 63.78 | 64.47 | 1,474,604 | +0.46(+0.72%) |
Sep 21, 2023 | 64.76 | 64.76 | 63.70 | 64.01 | 2,344,528 | -0.98(-1.51%) |
Sep 20, 2023 | 66.62 | 66.97 | 64.92 | 64.99 | 2,643,561 | -1.21(-1.83%) |
Sep 19, 2023 | 66.14 | 66.72 | 65.25 | 66.20 | 4,077,048 | -0.16(-0.24%) |
Sep 18, 2023 | 65.85 | 66.47 | 65.59 | 66.36 | 2,040,935 | +0.49(+0.74%) |
Sep 15, 2023 | 66.26 | 66.59 | 65.45 | 65.87 | 2,849,583 | -0.66(-0.99%) |
Sep 14, 2023 | 66.40 | 66.96 | 65.70 | 66.53 | 2,407,112 | +0.83(+1.26%) |
Sep 13, 2023 | 67.99 | 68.45 | 65.17 | 65.70 | 3,512,760 | -2.60(-3.80%) |
Sep 12, 2023 | 68.26 | 69.13 | 67.92 | 68.30 | 2,753,646 | -0.32(-0.47%) |
Sep 11, 2023 | 69.78 | 70.20 | 68.02 | 68.62 | 2,887,389 | -0.77(-1.11%) |
Sep 08, 2023 | 69.48 | 69.94 | 69.28 | 69.38 | 2,459,826 | -0.13(-0.19%) |
Sep 07, 2023 | 69.58 | 70.19 | 68.71 | 69.51 | 2,991,014 | -0.46(-0.66%) |
Sep 06, 2023 | 68.27 | 70.01 | 68.22 | 69.97 | 3,657,317 | +1.57(+2.29%) |
Sep 05, 2023 | 69.92 | 69.96 | 68.27 | 68.41 | 3,948,206 | -1.51(-2.16%) |
Sep 01, 2023 | 69.95 | 70.48 | 69.52 | 69.91 | 2,937,718 | +0.34(+0.49%) |
Aug 31, 2023 | 69.82 | 70.17 | 69.28 | 69.57 | 3,962,913 | -0.28(-0.40%) |
Aug 30, 2023 | 70.09 | 70.61 | 69.63 | 69.85 | 1,979,101 | -0.08(-0.11%) |
Aug 29, 2023 | 68.92 | 70.28 | 68.71 | 69.93 | 1,994,246 | +0.87(+1.26%) |
Aug 28, 2023 | 68.82 | 69.40 | 68.57 | 69.06 | 1,994,265 | +0.20(+0.29%) |
Aug 25, 2023 | 68.55 | 69.27 | 68.05 | 68.87 | 2,649,591 | +0.66(+0.97%) |
Aug 24, 2023 | 68.45 | 69.11 | 68.14 | 68.21 | 3,186,732 | -0.26(-0.38%) |
Aug 23, 2023 | 66.97 | 68.65 | 66.90 | 68.47 | 1,881,832 | +1.65(+2.47%) |
Aug 22, 2023 | 67.27 | 67.67 | 66.72 | 66.82 | 1,409,061 | +0.17(+0.25%) |
Aug 21, 2023 | 66.75 | 66.92 | 66.06 | 66.65 | 1,554,711 | +0.21(+0.32%) |
Aug 18, 2023 | 65.35 | 67.11 | 64.95 | 66.44 | 3,799,484 | +0.39(+0.59%) |
Aug 17, 2023 | 66.99 | 67.32 | 66.03 | 66.05 | 1,816,118 | -0.61(-0.91%) |
Aug 16, 2023 | 66.88 | 67.33 | 66.58 | 66.66 | 1,506,212 | -0.29(-0.43%) |
Aug 15, 2023 | 67.46 | 67.78 | 66.71 | 66.95 | 1,639,952 | -0.90(-1.33%) |
Aug 14, 2023 | 67.86 | 68.14 | 67.59 | 67.85 | 1,725,269 | -0.19(-0.28%) |
Aug 11, 2023 | 67.71 | 68.26 | 67.61 | 68.04 | 1,524,085 | +0.17(+0.25%) |
Aug 10, 2023 | 68.32 | 68.68 | 67.34 | 67.87 | 2,421,851 | -0.22(-0.32%) |
Aug 09, 2023 | 68.57 | 68.82 | 67.87 | 68.08 | 2,855,602 | -0.48(-0.70%) |
Aug 08, 2023 | 67.36 | 68.86 | 66.93 | 68.56 | 2,452,960 | +0.71(+1.05%) |
Aug 07, 2023 | 67.47 | 67.95 | 67.08 | 67.86 | 1,670,956 | +1.00(+1.49%) |
Aug 04, 2023 | 67.35 | 67.69 | 66.52 | 66.86 | 2,859,944 | -0.21(-0.31%) |
Aug 03, 2023 | 66.47 | 67.34 | 65.19 | 67.07 | 3,900,160 | +1.63(+2.49%) |
Aug 02, 2023 | 65.57 | 65.85 | 65.02 | 65.44 | 3,490,698 | -0.52(-0.79%) |
Aug 01, 2023 | 64.72 | 66.01 | 64.66 | 65.96 | 2,876,605 | +0.74(+1.13%) |
Jul 31, 2023 | 64.58 | 65.27 | 64.30 | 65.22 | 2,152,670 | +1.07(+1.67%) |
Jul 28, 2023 | 64.66 | 64.80 | 63.93 | 64.15 | 2,458,743 | +0.15(+0.23%) |
Jul 27, 2023 | 64.82 | 64.97 | 63.82 | 64.00 | 2,452,704 | -0.47(-0.73%) |
Jul 26, 2023 | 64.79 | 65.28 | 64.01 | 64.47 | 2,207,556 | -0.55(-0.85%) |
Jul 25, 2023 | 64.84 | 65.81 | 64.70 | 65.02 | 1,793,156 | -0.20(-0.31%) |
Jul 24, 2023 | 65.38 | 65.90 | 64.92 | 65.22 | 1,547,292 | +0.01(+0.02%) |
Jul 21, 2023 | 65.64 | 65.76 | 65.03 | 65.21 | 1,484,942 | -0.33(-0.50%) |
Jul 20, 2023 | 65.97 | 66.02 | 65.18 | 65.54 | 2,050,367 | -0.13(-0.20%) |
Jul 19, 2023 | 66.31 | 66.32 | 64.81 | 65.67 | 2,945,629 | -1.30(-1.94%) |
Jul 18, 2023 | 65.99 | 67.13 | 65.91 | 66.97 | 2,537,666 | +0.73(+1.10%) |
Jul 17, 2023 | 65.98 | 66.67 | 65.90 | 66.24 | 1,986,760 | +0.17(+0.26%) |
Jul 14, 2023 | 66.58 | 66.62 | 65.85 | 66.07 | 1,476,983 | -0.56(-0.84%) |
Jul 13, 2023 | 66.17 | 66.86 | 65.80 | 66.63 | 1,070,741 | +0.57(+0.86%) |
Jul 12, 2023 | 66.83 | 66.97 | 66.01 | 66.06 | 1,334,926 | -0.14(-0.21%) |
Jul 11, 2023 | 65.96 | 66.69 | 65.82 | 66.20 | 1,702,543 | +0.44(+0.67%) |
Jul 10, 2023 | 64.92 | 65.84 | 64.60 | 65.76 | 1,396,389 | +1.55(+2.41%) |
Jul 07, 2023 | 63.37 | 64.87 | 63.28 | 64.21 | 1,272,694 | +0.70(+1.10%) |
Jul 06, 2023 | 63.52 | 63.63 | 62.87 | 63.51 | 1,797,534 | -0.56(-0.87%) |
Jul 05, 2023 | 64.57 | 65.00 | 63.95 | 64.07 | 1,451,591 | -1.12(-1.72%) |
Jul 03, 2023 | 64.86 | 65.27 | 64.45 | 65.19 | 702,832 | -0.12(-0.18%) |
Jun 30, 2023 | 65.11 | 65.68 | 64.60 | 65.31 | 1,882,195 | +0.96(+1.49%) |
Jun 29, 2023 | 63.40 | 64.54 | 62.95 | 64.35 | 2,854,413 | +0.74(+1.16%) |
Jun 28, 2023 | 64.25 | 64.54 | 63.50 | 63.61 | 2,832,059 | -0.27(-0.42%) |
Jun 27, 2023 | 63.47 | 63.96 | 63.10 | 63.88 | 3,154,883 | +0.71(+1.12%) |
Jun 26, 2023 | 63.25 | 63.97 | 63.11 | 63.17 | 2,884,416 | -0.15(-0.24%) |
Jun 23, 2023 | 62.66 | 63.48 | 61.97 | 63.32 | 5,024,561 | -0.15(-0.24%) |
Jun 22, 2023 | 64.02 | 64.02 | 63.11 | 63.47 | 2,806,158 | -0.61(-0.95%) |
Jun 21, 2023 | 63.73 | 64.66 | 63.39 | 64.08 | 2,813,049 | +0.01(+0.02%) |
Jun 20, 2023 | 63.77 | 64.34 | 63.44 | 64.07 | 2,440,678 | -0.40(-0.62%) |
Jun 16, 2023 | 64.95 | 65.19 | 63.99 | 64.47 | 4,466,200 | -0.19(-0.29%) |
Jun 15, 2023 | 63.82 | 64.81 | 63.67 | 64.66 | 1,963,169 | +0.59(+0.92%) |
Jun 14, 2023 | 64.33 | 64.40 | 63.67 | 64.07 | 1,917,247 | +0.02(+0.03%) |
Jun 13, 2023 | 62.84 | 64.15 | 62.84 | 64.05 | 1,766,869 | +1.27(+2.02%) |
Jun 12, 2023 | 62.22 | 63.07 | 61.88 | 62.78 | 1,697,693 | +0.37(+0.59%) |
Jun 09, 2023 | 62.95 | 62.95 | 61.93 | 62.41 | 1,216,720 | -0.30(-0.48%) |
Jun 08, 2023 | 62.57 | 62.87 | 62.17 | 62.71 | 1,271,882 | +0.07(+0.11%) |
Jun 07, 2023 | 61.70 | 62.76 | 61.17 | 62.64 | 1,725,648 | +1.20(+1.95%) |
Jun 06, 2023 | 60.43 | 61.93 | 60.43 | 61.44 | 1,487,464 | +0.81(+1.33%) |
Jun 05, 2023 | 61.08 | 61.61 | 60.05 | 60.63 | 2,283,588 | -0.68(-1.11%) |
Jun 02, 2023 | 58.95 | 61.55 | 58.63 | 61.31 | 3,219,808 | +3.21(+5.52%) |
Jun 01, 2023 | 56.87 | 58.21 | 56.56 | 58.10 | 2,154,835 | +1.49(+2.63%) |
May 31, 2023 | 58.05 | 58.28 | 56.44 | 56.61 | 3,341,626 | -1.78(-3.05%) |
May 30, 2023 | 59.19 | 59.48 | 58.21 | 58.39 | 1,566,563 | -0.45(-0.76%) |
May 26, 2023 | 57.88 | 59.04 | 57.34 | 58.84 | 2,069,673 | +1.31(+2.28%) |
May 25, 2023 | 57.26 | 58.07 | 57.01 | 57.53 | 1,974,805 | +0.67(+1.18%) |
May 24, 2023 | 57.64 | 57.90 | 56.61 | 56.86 | 1,856,175 | -1.10(-1.90%) |
May 23, 2023 | 59.20 | 59.21 | 57.79 | 57.96 | 2,447,325 | -1.71(-2.86%) |
May 22, 2023 | 59.86 | 60.36 | 59.13 | 59.67 | 1,919,330 | -0.02(-0.03%) |
May 19, 2023 | 60.58 | 60.99 | 59.23 | 59.69 | 1,648,884 | -0.17(-0.28%) |
May 18, 2023 | 58.80 | 60.02 | 58.80 | 59.86 | 1,440,384 | +0.90(+1.52%) |
May 17, 2023 | 59.09 | 59.45 | 58.23 | 58.96 | 1,878,507 | +0.50(+0.85%) |
May 16, 2023 | 58.34 | 58.65 | 58.08 | 58.46 | 1,528,718 | -0.40(-0.68%) |
May 15, 2023 | 57.98 | 59.00 | 57.98 | 58.86 | 1,144,592 | +0.68(+1.17%) |
May 12, 2023 | 58.25 | 58.63 | 57.72 | 58.18 | 1,448,420 | +0.30(+0.52%) |
May 11, 2023 | 57.89 | 58.22 | 57.30 | 57.88 | 1,574,239 | -0.46(-0.79%) |
May 10, 2023 | 59.19 | 59.25 | 57.60 | 58.34 | 1,576,900 | -0.56(-0.95%) |
May 09, 2023 | 59.49 | 59.82 | 58.68 | 58.90 | 2,065,310 | +0.03(+0.05%) |
May 08, 2023 | 59.76 | 59.83 | 58.31 | 58.87 | 1,795,376 | -0.23(-0.39%) |
May 05, 2023 | 58.18 | 59.58 | 57.93 | 59.10 | 3,025,601 | +2.08(+3.64%) |
May 04, 2023 | 57.93 | 59.20 | 56.74 | 57.02 | 4,125,592 | +0.46(+0.81%) |
May 03, 2023 | 57.40 | 57.67 | 56.28 | 56.57 | 2,456,853 | -0.47(-0.82%) |
May 02, 2023 | 56.88 | 57.13 | 55.80 | 57.03 | 2,299,802 | -0.02(-0.04%) |
May 01, 2023 | 56.78 | 57.54 | 56.78 | 57.05 | 1,809,069 | +0.10(+0.18%) |
Apr 28, 2023 | 56.82 | 57.54 | 56.80 | 56.95 | 2,482,617 | +0.02(+0.04%) |
Apr 27, 2023 | 54.49 | 56.99 | 54.48 | 56.93 | 6,109,706 | +3.59(+6.72%) |
Apr 26, 2023 | 53.83 | 54.34 | 53.18 | 53.35 | 1,752,611 | -1.03(-1.89%) |
Apr 25, 2023 | 55.01 | 55.52 | 54.37 | 54.38 | 1,750,523 | -0.93(-1.68%) |
Apr 24, 2023 | 55.17 | 55.63 | 55.07 | 55.31 | 1,233,874 | +0.03(+0.05%) |
Apr 21, 2023 | 55.54 | 55.54 | 54.77 | 55.28 | 1,880,239 | -0.02(-0.04%) |
Apr 20, 2023 | 55.04 | 55.66 | 54.94 | 55.30 | 2,181,767 | -0.25(-0.45%) |
Apr 19, 2023 | 55.82 | 55.98 | 54.98 | 55.55 | 2,527,662 | -0.71(-1.26%) |
Apr 18, 2023 | 56.46 | 56.46 | 55.84 | 56.26 | 1,624,268 | +0.24(+0.43%) |
Apr 17, 2023 | 55.92 | 56.14 | 55.51 | 56.02 | 1,521,471 | +0.38(+0.68%) |
Apr 14, 2023 | 55.96 | 56.96 | 55.38 | 55.64 | 2,112,827 | -0.28(-0.50%) |
Apr 13, 2023 | 56.14 | 56.40 | 54.18 | 55.92 | 2,987,715 | -0.44(-0.78%) |
Apr 12, 2023 | 56.37 | 56.65 | 55.76 | 56.36 | 1,959,227 | +0.82(+1.47%) |
Apr 11, 2023 | 55.72 | 56.20 | 55.45 | 55.54 | 1,235,296 | +0.13(+0.23%) |
Apr 10, 2023 | 54.21 | 55.58 | 54.07 | 55.41 | 1,841,512 | +1.01(+1.85%) |
Apr 06, 2023 | 54.54 | 55.28 | 54.30 | 54.40 | 1,889,645 | -0.43(-0.78%) |
Apr 05, 2023 | 54.66 | 54.92 | 54.06 | 54.83 | 6,592,419 | -0.37(-0.67%) |
Apr 04, 2023 | 58.10 | 58.10 | 54.82 | 55.20 | 3,573,105 | -3.03(-5.20%) |
Apr 03, 2023 | 58.03 | 58.53 | 57.30 | 58.22 | 2,040,781 | +0.11(+0.19%) |
Mar 31, 2023 | 57.53 | 58.15 | 57.42 | 58.11 | 2,178,343 | +0.85(+1.48%) |
Mar 30, 2023 | 57.19 | 57.71 | 56.95 | 57.26 | 2,281,281 | +0.63(+1.11%) |
Mar 29, 2023 | 56.58 | 56.83 | 56.04 | 56.64 | 4,625,433 | +0.74(+1.32%) |
Mar 28, 2023 | 55.72 | 56.24 | 55.56 | 55.90 | 1,888,995 | +0.17(+0.30%) |
Mar 27, 2023 | 55.74 | 55.82 | 55.04 | 55.73 | 1,895,881 | +0.76(+1.38%) |
Mar 24, 2023 | 54.21 | 55.14 | 53.32 | 54.97 | 1,984,691 | +0.08(+0.15%) |
Mar 23, 2023 | 54.94 | 56.29 | 54.36 | 54.89 | 2,472,392 | -0.01(-0.02%) |
Mar 22, 2023 | 55.84 | 56.84 | 54.89 | 54.90 | 2,191,546 | -0.94(-1.68%) |
Mar 21, 2023 | 54.96 | 56.02 | 54.92 | 55.84 | 3,371,114 | +1.99(+3.69%) |
Mar 20, 2023 | 52.80 | 54.06 | 52.47 | 53.85 | 3,035,600 | +1.45(+2.76%) |
Mar 17, 2023 | 53.02 | 53.18 | 51.78 | 52.40 | 4,167,037 | -1.06(-1.98%) |
Mar 16, 2023 | 52.35 | 53.87 | 51.78 | 53.46 | 4,563,424 | +0.59(+1.11%) |
Mar 15, 2023 | 54.33 | 54.37 | 52.08 | 52.87 | 4,205,731 | -2.77(-4.97%) |
Mar 14, 2023 | 55.88 | 56.55 | 54.92 | 55.64 | 3,042,129 | +0.99(+1.81%) |
Mar 13, 2023 | 54.75 | 55.35 | 54.01 | 54.65 | 3,559,075 | -1.03(-1.85%) |
Mar 10, 2023 | 58.13 | 58.37 | 55.48 | 55.68 | 4,386,146 | -2.40(-4.13%) |
Mar 09, 2023 | 59.52 | 59.70 | 57.85 | 58.07 | 4,295,765 | -1.32(-2.22%) |
Mar 08, 2023 | 59.34 | 59.70 | 58.77 | 59.39 | 2,795,914 | +0.09(+0.15%) |
Mar 07, 2023 | 59.84 | 60.32 | 59.12 | 59.30 | 2,558,940 | -0.50(-0.84%) |
Mar 06, 2023 | 59.30 | 60.29 | 59.30 | 59.80 | 2,136,339 | +0.40(+0.67%) |
Mar 03, 2023 | 58.68 | 59.58 | 58.42 | 59.40 | 1,911,048 | +1.18(+2.02%) |
Mar 02, 2023 | 57.66 | 58.50 | 57.33 | 58.22 | 1,729,882 | +0.25(+0.43%) |
Mar 01, 2023 | 57.88 | 58.45 | 57.53 | 57.97 | 2,078,793 | -0.03(-0.05%) |
Feb 28, 2023 | 58.28 | 58.86 | 57.99 | 58.00 | 3,276,485 | -0.29(-0.50%) |
Feb 27, 2023 | 57.91 | 58.64 | 57.72 | 58.29 | 1,979,060 | +0.70(+1.21%) |
Feb 24, 2023 | 57.17 | 57.79 | 56.59 | 57.59 | 1,482,458 | -0.21(-0.36%) |
Feb 23, 2023 | 58.23 | 58.23 | 56.68 | 57.80 | 1,910,452 | +0.43(+0.75%) |
Feb 22, 2023 | 56.76 | 57.89 | 56.51 | 57.37 | 3,183,154 | +1.08(+1.92%) |
Feb 21, 2023 | 57.96 | 58.48 | 55.71 | 56.30 | 3,339,237 | -1.20(-2.08%) |
Feb 17, 2023 | 57.03 | 57.74 | 56.84 | 57.49 | 1,938,146 | +0.19(+0.33%) |
Feb 16, 2023 | 57.47 | 57.90 | 57.03 | 57.30 | 1,608,703 | -0.89(-1.53%) |
Feb 15, 2023 | 57.10 | 58.32 | 57.10 | 58.19 | 2,032,437 | +0.85(+1.48%) |
Feb 14, 2023 | 57.04 | 57.60 | 56.57 | 57.34 | 1,206,319 | +0.01(+0.02%) |
Feb 13, 2023 | 56.87 | 57.72 | 56.53 | 57.33 | 1,833,502 | +0.73(+1.29%) |
Feb 10, 2023 | 56.21 | 56.77 | 56.01 | 56.61 | 1,264,831 | +0.25(+0.44%) |
Feb 09, 2023 | 57.87 | 58.01 | 56.07 | 56.36 | 2,128,275 | -0.94(-1.64%) |
Feb 08, 2023 | 56.91 | 57.78 | 56.91 | 57.29 | 2,170,714 | +0.08(+0.14%) |
Feb 07, 2023 | 55.95 | 57.41 | 55.79 | 57.22 | 2,155,723 | +0.91(+1.61%) |
Feb 06, 2023 | 56.36 | 56.70 | 55.91 | 56.31 | 1,692,538 | -0.72(-1.26%) |
Feb 03, 2023 | 55.37 | 57.33 | 55.30 | 57.03 | 3,442,463 | +1.10(+1.96%) |
Feb 02, 2023 | 56.04 | 56.51 | 55.43 | 55.93 | 2,826,360 | +0.35(+0.63%) |
Feb 01, 2023 | 55.67 | 56.09 | 54.77 | 55.58 | 3,455,703 | -0.34(-0.61%) |
Jan 31, 2023 | 55.46 | 56.14 | 55.15 | 55.92 | 2,636,967 | +0.69(+1.25%) |
Jan 30, 2023 | 55.26 | 55.65 | 55.05 | 55.23 | 1,721,287 | -0.35(-0.63%) |
Jan 27, 2023 | 55.24 | 55.95 | 54.87 | 55.58 | 2,111,079 | +0.13(+0.23%) |
Jan 26, 2023 | 56.16 | 56.21 | 53.77 | 55.45 | 3,749,138 | -0.42(-0.75%) |
Jan 25, 2023 | 55.64 | 55.99 | 54.81 | 55.87 | 1,431,623 | -0.43(-0.76%) |
Jan 24, 2023 | 55.42 | 56.53 | 54.83 | 56.30 | 1,707,577 | +0.49(+0.88%) |
Jan 23, 2023 | 55.40 | 56.13 | 55.18 | 55.81 | 2,652,145 | +0.54(+0.98%) |
Jan 20, 2023 | 54.05 | 55.29 | 53.82 | 55.27 | 1,804,020 | +1.47(+2.73%) |
Jan 19, 2023 | 55.55 | 55.68 | 53.70 | 53.80 | 1,888,506 | -2.02(-3.61%) |
Jan 18, 2023 | 56.96 | 57.23 | 55.71 | 55.82 | 1,661,748 | -0.90(-1.58%) |
Jan 17, 2023 | 57.41 | 57.68 | 56.50 | 56.72 | 1,756,662 | -0.73(-1.27%) |
Jan 13, 2023 | 57.10 | 57.59 | 56.93 | 57.44 | 1,262,434 | +0.14(+0.24%) |
Jan 12, 2023 | 56.85 | 57.51 | 56.37 | 57.30 | 2,094,513 | +0.61(+1.07%) |
Jan 11, 2023 | 56.79 | 57.14 | 56.17 | 56.70 | 1,685,573 | +0.35(+0.62%) |
Jan 10, 2023 | 55.58 | 56.57 | 55.53 | 56.35 | 1,580,115 | +0.65(+1.17%) |
Jan 09, 2023 | 55.56 | 56.45 | 55.37 | 55.70 | 2,045,313 | +0.66(+1.20%) |
Jan 06, 2023 | 54.09 | 55.21 | 53.49 | 55.04 | 2,988,053 | +1.73(+3.24%) |
Jan 05, 2023 | 53.29 | 53.67 | 52.83 | 53.31 | 2,095,074 | -0.26(-0.48%) |
Jan 04, 2023 | 53.32 | 53.75 | 52.90 | 53.57 | 2,568,281 | +0.65(+1.23%) |
Jan 03, 2023 | 52.59 | 53.02 | 51.90 | 52.92 | 2,102,636 | +0.75(+1.44%) |
Dec 30, 2022 | 52.39 | 52.60 | 51.78 | 52.17 | 1,520,501 | -0.54(-1.02%) |
Dec 29, 2022 | 52.09 | 53.06 | 52.03 | 52.71 | 1,734,591 | +1.05(+2.03%) |
Dec 28, 2022 | 52.61 | 52.71 | 51.65 | 51.66 | 1,047,136 | -0.85(-1.62%) |
Dec 27, 2022 | 52.34 | 52.81 | 51.92 | 52.51 | 1,720,217 | +0.31(+0.59%) |
Dec 23, 2022 | 51.95 | 52.32 | 51.56 | 52.20 | 2,039,979 | +0.28(+0.54%) |
Dec 22, 2022 | 52.20 | 52.20 | 50.67 | 51.92 | 1,575,108 | -0.72(-1.37%) |
Dec 21, 2022 | 52.39 | 52.99 | 52.12 | 52.64 | 1,705,674 | +0.82(+1.58%) |
Dec 20, 2022 | 51.01 | 52.04 | 50.88 | 51.82 | 1,876,312 | +0.83(+1.63%) |
Dec 19, 2022 | 51.83 | 52.19 | 50.82 | 50.99 | 2,483,508 | -0.73(-1.41%) |
Dec 16, 2022 | 51.85 | 52.25 | 51.19 | 51.72 | 3,755,716 | -0.80(-1.52%) |
Dec 15, 2022 | 53.83 | 53.94 | 52.46 | 52.52 | 3,083,624 | -2.13(-3.89%) |
Dec 14, 2022 | 55.54 | 55.97 | 54.19 | 54.65 | 3,033,335 | -0.80(-1.44%) |
Dec 13, 2022 | 56.00 | 56.17 | 54.89 | 55.45 | 3,692,021 | +1.29(+2.38%) |
Dec 12, 2022 | 53.52 | 54.18 | 53.02 | 54.16 | 2,705,430 | +0.99(+1.86%) |
Dec 09, 2022 | 53.42 | 53.54 | 53.06 | 53.17 | 2,316,580 | -0.01(-0.02%) |
Dec 08, 2022 | 52.98 | 53.67 | 52.83 | 53.18 | 2,342,627 | +0.45(+0.85%) |
Dec 07, 2022 | 52.61 | 53.46 | 52.61 | 52.73 | 2,464,219 | +0.08(+0.15%) |
Dec 06, 2022 | 53.23 | 53.73 | 52.30 | 52.65 | 1,718,086 | -0.59(-1.11%) |
Dec 05, 2022 | 53.78 | 53.86 | 52.97 | 53.24 | 2,721,034 | -1.23(-2.25%) |
Dec 02, 2022 | 53.41 | 54.76 | 53.23 | 54.47 | 2,480,604 | +0.26(+0.48%) |
Dec 01, 2022 | 54.26 | 55.05 | 53.64 | 54.21 | 2,860,625 | +0.32(+0.59%) |
Nov 30, 2022 | 52.90 | 54.06 | 52.23 | 53.89 | 5,165,187 | +1.15(+2.18%) |
Nov 29, 2022 | 53.16 | 53.68 | 52.54 | 52.74 | 1,798,690 | -0.34(-0.64%) |
Nov 28, 2022 | 52.88 | 53.45 | 52.72 | 53.08 | 2,493,704 | -0.26(-0.49%) |
Nov 25, 2022 | 53.72 | 53.95 | 53.27 | 53.34 | 1,214,854 | -0.22(-0.41%) |
Nov 23, 2022 | 53.79 | 54.12 | 53.43 | 53.56 | 1,971,026 | -0.15(-0.28%) |
Nov 22, 2022 | 53.92 | 54.17 | 53.28 | 53.71 | 2,738,993 | +0.19(+0.35%) |
Nov 21, 2022 | 53.43 | 53.87 | 53.26 | 53.52 | 1,905,638 | -0.10(-0.19%) |
Nov 18, 2022 | 54.42 | 54.63 | 53.07 | 53.62 | 2,729,726 | -0.09(-0.17%) |
Nov 17, 2022 | 53.99 | 54.29 | 52.71 | 53.71 | 1,912,372 | -1.20(-2.18%) |
Nov 16, 2022 | 55.21 | 55.80 | 54.68 | 54.91 | 1,973,233 | -0.52(-0.94%) |
Nov 15, 2022 | 55.92 | 56.63 | 54.96 | 55.43 | 2,068,392 | +0.34(+0.62%) |
Nov 14, 2022 | 55.08 | 56.17 | 55.03 | 55.09 | 2,767,918 | -0.12(-0.22%) |
Nov 11, 2022 | 53.90 | 55.63 | 53.69 | 55.21 | 6,688,009 | +1.43(+2.65%) |
Nov 10, 2022 | 53.74 | 54.23 | 53.21 | 53.78 | 4,807,452 | +2.15(+4.16%) |
Nov 09, 2022 | 51.70 | 52.37 | 51.39 | 51.63 | 2,042,917 | -0.51(-0.98%) |
Nov 08, 2022 | 53.46 | 53.50 | 51.85 | 52.14 | 4,697,035 | -1.00(-1.88%) |
Nov 07, 2022 | 53.09 | 53.58 | 52.45 | 53.14 | 2,645,402 | +0.32(+0.60%) |
Nov 04, 2022 | 52.61 | 53.49 | 51.57 | 52.82 | 2,543,679 | +1.55(+3.02%) |
Nov 03, 2022 | 49.33 | 52.13 | 47.54 | 51.28 | 4,475,671 | +2.32(+4.73%) |
Nov 02, 2022 | 49.71 | 48.75 | 48.96 | 3,050,728 | -1.25(-2.49%) |