Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 78.61 | 86.50 | 78.35 | 83.51 | 12,109,799 | +9.94(+13.51%) |
Aug 30, 2023 | 71.94 | 73.79 | 71.78 | 73.57 | 4,669,966 | +1.71(+2.38%) |
Aug 29, 2023 | 71.90 | 73.15 | 71.09 | 71.86 | 2,202,921 | -0.26(-0.36%) |
Aug 28, 2023 | 71.99 | 72.90 | 71.41 | 72.12 | 1,762,271 | -0.11(-0.15%) |
Aug 25, 2023 | 71.28 | 72.40 | 70.17 | 72.23 | 1,472,760 | +0.86(+1.20%) |
Aug 24, 2023 | 74.00 | 74.16 | 71.37 | 71.37 | 1,299,170 | -2.14(-2.91%) |
Aug 23, 2023 | 71.72 | 73.61 | 71.23 | 73.51 | 1,234,391 | +2.13(+2.98%) |
Aug 22, 2023 | 72.96 | 73.00 | 70.93 | 71.38 | 1,360,876 | -1.56(-2.14%) |
Aug 21, 2023 | 71.88 | 73.52 | 71.82 | 72.94 | 1,621,260 | +1.22(+1.69%) |
Aug 18, 2023 | 69.22 | 72.05 | 68.79 | 71.72 | 1,596,427 | +1.02(+1.44%) |
Aug 17, 2023 | 72.34 | 72.34 | 70.28 | 70.71 | 1,617,725 | -1.66(-2.29%) |
Aug 16, 2023 | 71.86 | 73.16 | 71.55 | 72.37 | 1,423,556 | +0.11(+0.15%) |
Aug 15, 2023 | 71.61 | 73.06 | 71.50 | 72.26 | 1,378,770 | +0.00(+0.00%) |
Aug 14, 2023 | 74.61 | 74.66 | 71.00 | 72.26 | 3,130,706 | +0.86(+1.20%) |
Aug 11, 2023 | 71.49 | 72.69 | 71.19 | 71.40 | 866,752 | -0.68(-0.94%) |
Aug 10, 2023 | 70.76 | 72.34 | 70.75 | 72.08 | 1,010,664 | +2.13(+3.05%) |
Aug 09, 2023 | 71.71 | 71.83 | 69.90 | 69.95 | 1,100,323 | -1.53(-2.14%) |
Aug 08, 2023 | 71.67 | 71.70 | 69.48 | 71.48 | 1,944,071 | -1.64(-2.24%) |
Aug 07, 2023 | 72.75 | 73.29 | 70.85 | 73.12 | 1,471,264 | +0.56(+0.77%) |
Aug 04, 2023 | 73.94 | 74.27 | 71.79 | 72.56 | 1,745,468 | -0.38(-0.52%) |
Aug 03, 2023 | 72.33 | 73.68 | 71.79 | 72.94 | 1,364,723 | +0.60(+0.83%) |
Aug 02, 2023 | 75.20 | 75.23 | 71.83 | 72.34 | 1,839,365 | -3.85(-5.05%) |
Aug 01, 2023 | 76.37 | 76.42 | 75.20 | 76.19 | 1,186,266 | -0.67(-0.87%) |
Jul 31, 2023 | 74.50 | 76.94 | 74.50 | 76.86 | 1,935,030 | +2.88(+3.89%) |
Jul 28, 2023 | 71.21 | 74.11 | 71.11 | 73.98 | 1,771,976 | +3.67(+5.22%) |
Jul 27, 2023 | 72.50 | 72.70 | 70.02 | 70.31 | 1,223,016 | -1.10(-1.54%) |
Jul 26, 2023 | 70.73 | 72.10 | 70.25 | 71.41 | 2,542,707 | +0.88(+1.25%) |
Jul 25, 2023 | 70.96 | 71.93 | 70.42 | 70.53 | 1,198,298 | +0.03(+0.04%) |
Jul 24, 2023 | 70.20 | 71.06 | 69.63 | 70.50 | 1,442,611 | +0.50(+0.71%) |
Jul 21, 2023 | 70.57 | 71.09 | 69.64 | 70.00 | 1,894,094 | +0.24(+0.34%) |
Jul 20, 2023 | 69.70 | 70.50 | 69.30 | 69.76 | 2,603,707 | -0.61(-0.87%) |
Jul 19, 2023 | 71.66 | 73.16 | 69.84 | 70.37 | 3,156,250 | -0.47(-0.66%) |
Jul 18, 2023 | 70.69 | 71.20 | 69.93 | 70.84 | 3,106,330 | -0.01(-0.01%) |
Jul 17, 2023 | 70.71 | 72.18 | 70.26 | 70.85 | 3,219,127 | +0.16(+0.23%) |
Jul 14, 2023 | 73.70 | 74.44 | 70.42 | 70.69 | 2,572,931 | -2.84(-3.86%) |
Jul 13, 2023 | 71.59 | 73.78 | 71.41 | 73.53 | 2,707,004 | +2.58(+3.64%) |
Jul 12, 2023 | 71.81 | 71.95 | 69.74 | 70.95 | 2,071,607 | +0.36(+0.51%) |
Jul 11, 2023 | 69.85 | 70.67 | 68.69 | 70.59 | 2,496,075 | +0.85(+1.22%) |
Jul 10, 2023 | 68.27 | 70.38 | 68.09 | 69.74 | 1,915,065 | +1.21(+1.77%) |
Jul 07, 2023 | 69.09 | 69.61 | 68.41 | 68.53 | 1,265,137 | -0.04(-0.06%) |
Jul 06, 2023 | 68.98 | 69.00 | 67.72 | 68.57 | 2,136,446 | -1.77(-2.52%) |
Jul 05, 2023 | 68.97 | 70.50 | 68.13 | 70.34 | 2,006,840 | +1.08(+1.56%) |
Jul 03, 2023 | 69.67 | 70.50 | 68.67 | 69.26 | 1,396,575 | -0.09(-0.13%) |
Jun 30, 2023 | 69.50 | 70.98 | 69.21 | 69.35 | 2,126,514 | +0.18(+0.26%) |
Jun 29, 2023 | 69.54 | 69.87 | 68.69 | 69.17 | 2,002,635 | -0.42(-0.60%) |
Jun 28, 2023 | 69.32 | 70.18 | 68.52 | 69.59 | 2,643,547 | +0.36(+0.52%) |
Jun 27, 2023 | 69.77 | 70.33 | 68.69 | 69.23 | 2,250,757 | -0.40(-0.57%) |
Jun 26, 2023 | 69.29 | 70.40 | 68.67 | 69.63 | 1,454,765 | +0.38(+0.55%) |
Jun 23, 2023 | 70.17 | 70.42 | 69.19 | 69.25 | 2,013,839 | -1.74(-2.45%) |
Jun 22, 2023 | 69.73 | 71.02 | 68.90 | 70.99 | 1,970,371 | +0.64(+0.91%) |
Jun 21, 2023 | 72.63 | 73.08 | 69.21 | 70.35 | 3,847,826 | -3.00(-4.09%) |
Jun 20, 2023 | 74.49 | 75.98 | 73.33 | 73.35 | 1,996,634 | -2.40(-3.17%) |
Jun 16, 2023 | 76.97 | 77.30 | 74.75 | 75.75 | 3,924,977 | -0.43(-0.56%) |
Jun 15, 2023 | 74.12 | 76.71 | 73.66 | 76.18 | 2,395,817 | -3.07(-3.87%) |
May 08, 2023 | 75.27 | 79.40 | 75.25 | 79.25 | 3,328,564 | +5.47(+7.41%) |
May 05, 2023 | 72.91 | 74.26 | 72.58 | 73.78 | 1,468,144 | +1.13(+1.56%) |
May 04, 2023 | 69.82 | 73.09 | 69.82 | 72.65 | 2,505,862 | +2.50(+3.56%) |
May 03, 2023 | 70.20 | 70.85 | 68.13 | 70.15 | 2,655,584 | -0.13(-0.18%) |
May 02, 2023 | 68.35 | 70.50 | 67.18 | 70.28 | 3,460,402 | +1.64(+2.39%) |
May 01, 2023 | 67.41 | 68.64 | 66.82 | 68.64 | 2,353,072 | +0.11(+0.16%) |
Apr 28, 2023 | 68.44 | 69.28 | 67.25 | 68.53 | 2,045,079 | -1.50(-2.14%) |
Apr 27, 2023 | 70.11 | 70.50 | 68.93 | 70.03 | 1,477,184 | +0.79(+1.14%) |
Apr 26, 2023 | 71.31 | 71.40 | 68.95 | 69.24 | 2,158,463 | -0.64(-0.92%) |
Apr 25, 2023 | 72.18 | 72.37 | 69.77 | 69.88 | 2,783,296 | -3.27(-4.47%) |
Apr 24, 2023 | 76.21 | 76.32 | 73.06 | 73.15 | 1,666,844 | -2.81(-3.70%) |
Apr 21, 2023 | 76.81 | 77.29 | 75.78 | 75.96 | 1,074,029 | -0.40(-0.52%) |
Apr 20, 2023 | 75.81 | 77.37 | 75.53 | 76.36 | 1,273,760 | -0.57(-0.74%) |
Apr 19, 2023 | 76.11 | 77.51 | 76.10 | 76.93 | 1,466,092 | -0.88(-1.13%) |
Apr 18, 2023 | 79.59 | 80.10 | 77.11 | 77.81 | 1,870,814 | +0.07(+0.09%) |
Apr 17, 2023 | 75.06 | 77.91 | 74.11 | 77.74 | 1,805,663 | +3.44(+4.63%) |
Apr 14, 2023 | 74.92 | 75.38 | 73.30 | 74.30 | 2,833,705 | -1.45(-1.91%) |
Apr 13, 2023 | 76.08 | 77.72 | 75.69 | 75.75 | 1,842,238 | -0.21(-0.28%) |
Apr 12, 2023 | 80.29 | 80.68 | 75.87 | 75.96 | 1,881,038 | -2.27(-2.90%) |
Apr 11, 2023 | 77.04 | 78.64 | 75.74 | 78.23 | 2,601,879 | +0.22(+0.28%) |
Apr 10, 2023 | 78.87 | 78.98 | 76.60 | 78.01 | 1,957,774 | -1.95(-2.44%) |
Apr 06, 2023 | 78.00 | 80.01 | 76.70 | 79.96 | 1,902,850 | +1.37(+1.74%) |
Apr 05, 2023 | 81.50 | 81.64 | 77.63 | 78.59 | 2,379,405 | -3.64(-4.43%) |
Apr 04, 2023 | 83.84 | 84.06 | 81.97 | 82.23 | 1,742,442 | -1.22(-1.46%) |
Apr 03, 2023 | 85.77 | 85.87 | 83.30 | 83.45 | 1,803,229 | -2.79(-3.24%) |
Mar 31, 2023 | 84.97 | 86.63 | 83.80 | 86.24 | 1,943,023 | +1.90(+2.25%) |
Mar 30, 2023 | 85.23 | 85.94 | 84.07 | 84.34 | 1,179,641 | +0.15(+0.18%) |
Mar 29, 2023 | 83.30 | 84.85 | 82.85 | 84.19 | 1,430,454 | +2.03(+2.47%) |
Mar 28, 2023 | 83.32 | 83.68 | 81.97 | 82.16 | 1,249,922 | -1.17(-1.40%) |
Mar 27, 2023 | 82.30 | 83.74 | 81.79 | 83.33 | 1,790,666 | +1.08(+1.31%) |
Mar 24, 2023 | 83.78 | 83.93 | 82.06 | 82.25 | 1,234,998 | -2.01(-2.39%) |
Mar 23, 2023 | 83.22 | 85.23 | 82.96 | 84.26 | 1,577,986 | +1.97(+2.39%) |
Mar 22, 2023 | 84.11 | 85.06 | 82.17 | 82.29 | 1,960,360 | -2.19(-2.59%) |
Mar 21, 2023 | 84.88 | 86.05 | 83.43 | 84.48 | 2,318,098 | +0.24(+0.28%) |
Mar 20, 2023 | 83.28 | 84.48 | 82.31 | 84.24 | 1,791,762 | +0.41(+0.49%) |
Mar 17, 2023 | 85.12 | 85.43 | 82.98 | 83.83 | 3,018,648 | -0.53(-0.63%) |
Mar 16, 2023 | 83.24 | 84.95 | 81.11 | 84.36 | 2,474,362 | +1.15(+1.38%) |
Mar 15, 2023 | 80.99 | 83.45 | 80.45 | 83.21 | 2,040,210 | +1.40(+1.71%) |
Mar 14, 2023 | 81.74 | 82.61 | 80.66 | 81.81 | 1,540,808 | +1.82(+2.28%) |
Mar 13, 2023 | 78.99 | 82.71 | 77.51 | 79.99 | 2,605,170 | -1.04(-1.28%) |
Mar 10, 2023 | 83.40 | 83.41 | 79.41 | 81.03 | 2,987,772 | -2.62(-3.13%) |
Mar 09, 2023 | 85.55 | 87.27 | 83.42 | 83.65 | 2,601,365 | -2.31(-2.69%) |
Mar 08, 2023 | 85.25 | 86.54 | 83.88 | 85.96 | 2,703,542 | +0.54(+0.63%) |
Mar 07, 2023 | 84.65 | 87.88 | 84.10 | 85.42 | 2,688,336 | +1.27(+1.51%) |
Mar 06, 2023 | 85.13 | 86.24 | 82.87 | 84.15 | 3,256,940 | -1.40(-1.64%) |
Mar 03, 2023 | 81.36 | 87.45 | 81.09 | 85.55 | 6,937,706 | +4.64(+5.73%) |
Mar 02, 2023 | 81.00 | 81.55 | 76.30 | 80.91 | 13,224,126 | +9.47(+13.26%) |
Mar 01, 2023 | 71.54 | 72.64 | 70.60 | 71.44 | 3,541,353 | +0.15(+0.21%) |
Feb 28, 2023 | 72.21 | 72.56 | 70.31 | 71.29 | 2,637,485 | -0.35(-0.49%) |
Feb 27, 2023 | 72.84 | 73.60 | 71.48 | 71.64 | 1,619,708 | -0.63(-0.87%) |
Feb 24, 2023 | 71.04 | 72.29 | 70.12 | 72.27 | 1,646,722 | -1.15(-1.57%) |
Feb 23, 2023 | 73.30 | 73.71 | 70.65 | 73.42 | 2,017,386 | +0.86(+1.19%) |
Feb 22, 2023 | 72.87 | 73.95 | 72.43 | 72.56 | 1,494,791 | +0.39(+0.54%) |
Feb 21, 2023 | 72.01 | 73.18 | 71.21 | 72.17 | 2,062,408 | -1.84(-2.49%) |
Feb 17, 2023 | 74.15 | 74.79 | 71.91 | 74.01 | 1,905,587 | -1.26(-1.67%) |
Feb 16, 2023 | 76.33 | 77.96 | 75.24 | 75.27 | 1,750,898 | -3.19(-4.07%) |
Feb 15, 2023 | 77.43 | 78.75 | 76.03 | 78.46 | 1,913,819 | +1.18(+1.53%) |
Feb 14, 2023 | 73.43 | 77.45 | 73.03 | 77.28 | 2,499,072 | +1.72(+2.28%) |
Feb 13, 2023 | 74.56 | 76.37 | 73.59 | 75.56 | 2,945,421 | -0.83(-1.09%) |
Feb 10, 2023 | 75.99 | 76.53 | 73.15 | 76.39 | 2,731,239 | -0.77(-1.00%) |
Feb 09, 2023 | 77.00 | 78.83 | 76.53 | 77.16 | 2,039,718 | +1.25(+1.65%) |
Feb 08, 2023 | 77.51 | 78.19 | 75.75 | 75.91 | 1,669,048 | -1.31(-1.70%) |
Feb 07, 2023 | 76.04 | 77.64 | 74.12 | 77.22 | 1,475,669 | +0.88(+1.15%) |
Feb 06, 2023 | 76.40 | 79.00 | 75.71 | 76.34 | 1,618,250 | -1.13(-1.46%) |
Feb 03, 2023 | 78.48 | 81.14 | 76.57 | 77.47 | 2,781,684 | -3.80(-4.68%) |
Feb 02, 2023 | 80.71 | 82.10 | 78.37 | 81.27 | 5,652,693 | +5.12(+6.72%) |
Feb 01, 2023 | 73.50 | 76.77 | 71.04 | 76.15 | 3,533,466 | +2.54(+3.45%) |
Jan 31, 2023 | 69.21 | 74.40 | 68.92 | 73.61 | 3,275,111 | +4.40(+6.36%) |
Jan 30, 2023 | 74.00 | 74.00 | 69.16 | 69.21 | 2,321,234 | -2.17(-3.04%) |
Jan 27, 2023 | 69.29 | 72.36 | 69.00 | 71.38 | 1,728,804 | +1.39(+1.99%) |
Jan 26, 2023 | 69.14 | 70.08 | 67.46 | 69.99 | 1,993,122 | +2.03(+2.99%) |
Jan 25, 2023 | 66.70 | 68.44 | 64.67 | 67.96 | 2,440,918 | -0.74(-1.08%) |
Jan 24, 2023 | 70.22 | 72.04 | 68.52 | 68.70 | 2,353,803 | -1.13(-1.62%) |
Jan 23, 2023 | 69.38 | 70.31 | 67.89 | 69.83 | 2,689,717 | +1.13(+1.64%) |
Jan 20, 2023 | 68.50 | 69.02 | 66.92 | 68.70 | 2,166,618 | +1.03(+1.52%) |
Jan 19, 2023 | 67.28 | 68.18 | 65.66 | 67.67 | 2,171,946 | -0.92(-1.34%) |
Jan 18, 2023 | 72.00 | 72.59 | 68.49 | 68.59 | 2,479,101 | -2.53(-3.56%) |
Jan 17, 2023 | 69.77 | 71.20 | 67.33 | 71.12 | 2,695,000 | +1.36(+1.95%) |
Jan 13, 2023 | 64.84 | 70.13 | 64.63 | 69.76 | 3,635,863 | +3.91(+5.94%) |
Jan 12, 2023 | 63.04 | 65.90 | 62.40 | 65.85 | 3,900,115 | +0.95(+1.46%) |
Jan 11, 2023 | 67.41 | 67.79 | 64.61 | 64.90 | 4,233,075 | -3.09(-4.54%) |
Jan 10, 2023 | 68.38 | 69.63 | 67.12 | 67.99 | 2,729,526 | -1.03(-1.49%) |
Jan 09, 2023 | 69.88 | 70.95 | 67.92 | 69.02 | 2,362,860 | +0.99(+1.46%) |
Jan 06, 2023 | 65.77 | 68.38 | 64.66 | 68.03 | 2,684,094 | +1.27(+1.90%) |
Jan 05, 2023 | 69.05 | 69.10 | 66.11 | 66.76 | 2,580,554 | -3.42(-4.87%) |
Jan 04, 2023 | 71.04 | 71.70 | 69.25 | 70.18 | 2,240,620 | +0.63(+0.91%) |
Jan 03, 2023 | 69.86 | 70.67 | 66.96 | 69.55 | 2,074,580 | +1.22(+1.79%) |
Dec 30, 2022 | 66.61 | 68.49 | 66.28 | 68.33 | 1,417,888 | -0.04(-0.06%) |
Dec 29, 2022 | 66.29 | 68.90 | 65.38 | 68.37 | 1,838,462 | +2.99(+4.57%) |
Dec 28, 2022 | 64.64 | 66.26 | 64.52 | 65.38 | 1,476,111 | +0.42(+0.65%) |
Dec 27, 2022 | 65.66 | 66.22 | 64.49 | 64.96 | 1,434,432 | -2.08(-3.10%) |
Dec 23, 2022 | 66.62 | 67.10 | 65.23 | 67.04 | 1,693,552 | -0.77(-1.14%) |
Dec 22, 2022 | 66.53 | 68.33 | 65.60 | 67.81 | 2,762,099 | -0.13(-0.19%) |
Dec 21, 2022 | 65.89 | 68.13 | 61.71 | 67.94 | 3,528,465 | +1.67(+2.52%) |
Dec 20, 2022 | 64.09 | 67.05 | 63.50 | 66.27 | 2,170,686 | +0.92(+1.41%) |
Dec 19, 2022 | 67.95 | 68.28 | 64.80 | 65.35 | 2,167,568 | -2.57(-3.78%) |
Dec 16, 2022 | 67.56 | 68.99 | 66.40 | 67.92 | 6,282,052 | -0.06(-0.09%) |
Dec 15, 2022 | 69.42 | 71.43 | 67.76 | 67.98 | 3,919,546 | -2.93(-4.13%) |
Dec 14, 2022 | 70.52 | 72.35 | 69.62 | 70.91 | 2,548,875 | +0.39(+0.55%) |
Dec 13, 2022 | 73.08 | 74.18 | 68.10 | 70.52 | 6,234,649 | +2.03(+2.96%) |
Dec 12, 2022 | 64.68 | 68.73 | 64.22 | 68.49 | 4,522,420 | +4.07(+6.32%) |
Dec 09, 2022 | 63.47 | 65.87 | 62.95 | 64.42 | 3,051,428 | +0.60(+0.94%) |
Dec 08, 2022 | 62.34 | 65.00 | 60.51 | 63.82 | 2,769,366 | +2.16(+3.50%) |
Dec 07, 2022 | 62.13 | 63.88 | 61.09 | 61.66 | 4,468,397 | -0.23(-0.37%) |
Dec 06, 2022 | 62.00 | 62.39 | 60.22 | 61.89 | 2,652,017 | -0.05(-0.08%) |
Dec 05, 2022 | 64.92 | 65.08 | 60.62 | 61.94 | 4,303,254 | -3.14(-4.82%) |
Dec 02, 2022 | 65.50 | 66.94 | 63.40 | 65.08 | 6,626,767 | -2.35(-3.49%) |
Dec 01, 2022 | 61.96 | 67.62 | 61.37 | 67.43 | 20,316,560 | +14.11(+26.46%) |
Nov 30, 2022 | 49.56 | 53.71 | 49.01 | 53.32 | 8,671,099 | +2.07(+4.04%) |
Nov 29, 2022 | 50.08 | 52.49 | 50.08 | 51.25 | 5,763,625 | +1.05(+2.09%) |
Nov 28, 2022 | 49.65 | 51.28 | 49.40 | 50.20 | 5,523,097 | +0.11(+0.22%) |
Nov 25, 2022 | 50.31 | 50.47 | 49.53 | 50.09 | 1,127,450 | -0.65(-1.28%) |
Nov 23, 2022 | 48.31 | 51.16 | 47.50 | 50.74 | 3,558,724 | +2.77(+5.77%) |
Nov 22, 2022 | 47.73 | 48.35 | 46.77 | 47.97 | 2,638,354 | -0.32(-0.66%) |
Nov 21, 2022 | 49.23 | 49.53 | 47.70 | 48.29 | 3,016,991 | -1.57(-3.15%) |
Nov 18, 2022 | 50.42 | 50.55 | 48.29 | 49.86 | 10,568,526 | +0.79(+1.61%) |
Nov 17, 2022 | 48.48 | 50.34 | 48.00 | 49.07 | 3,108,807 | -1.35(-2.68%) |
Nov 16, 2022 | 51.79 | 52.31 | 50.07 | 50.42 | 2,870,487 | -3.00(-5.62%) |
Nov 15, 2022 | 54.18 | 55.43 | 52.81 | 53.42 | 3,706,120 | +2.01(+3.91%) |
Nov 14, 2022 | 53.35 | 54.02 | 51.17 | 51.41 | 4,644,821 | -2.94(-5.41%) |
Nov 11, 2022 | 49.53 | 54.82 | 49.05 | 54.35 | 6,175,402 | +5.10(+10.36%) |
Nov 10, 2022 | 49.01 | 51.99 | 48.29 | 49.25 | 6,857,136 | +3.74(+8.22%) |
Nov 09, 2022 | 47.19 | 47.51 | 45.15 | 45.51 | 3,538,834 | -2.19(-4.59%) |
Nov 08, 2022 | 47.69 | 49.41 | 46.03 | 47.70 | 3,910,689 | +0.46(+0.97%) |
Nov 07, 2022 | 47.78 | 47.82 | 45.21 | 47.24 | 5,518,641 | +2.22(+4.93%) |
Nov 04, 2022 | 50.00 | 50.12 | 44.12 | 45.02 | 7,527,725 | -5.13(-10.23%) |
Nov 03, 2022 | 49.97 | 51.05 | 48.46 | 50.15 | 4,062,895 | -0.78(-1.53%) |
Nov 02, 2022 | 54.73 | 54.86 | 50.85 | 50.93 | 3,297,994 | -4.07(-7.40%) |
Nov 01, 2022 | 58.12 | 59.13 | 54.94 | 55.00 | 2,291,554 | -1.12(-2.00%) |
Oct 31, 2022 | 57.68 | 57.82 | 55.57 | 56.12 | 3,483,877 | -1.17(-2.04%) |
Oct 28, 2022 | 56.03 | 57.39 | 55.16 | 57.29 | 2,320,999 | +0.76(+1.34%) |
Oct 27, 2022 | 57.52 | 58.46 | 56.30 | 56.53 | 2,775,568 | -0.45(-0.79%) |
Oct 26, 2022 | 56.31 | 59.74 | 56.27 | 56.98 | 2,522,104 | -1.33(-2.28%) |
Oct 25, 2022 | 55.64 | 58.35 | 55.49 | 58.31 | 3,389,857 | +3.60(+6.58%) |
Oct 24, 2022 | 54.41 | 55.04 | 52.37 | 54.71 | 2,321,408 | -0.30(-0.55%) |
Oct 21, 2022 | 53.66 | 55.08 | 51.78 | 55.01 | 3,396,153 | +0.61(+1.12%) |
Oct 20, 2022 | 54.00 | 56.37 | 53.63 | 54.40 | 2,739,929 | +0.57(+1.06%) |
Oct 19, 2022 | 53.70 | 55.49 | 53.04 | 53.83 | 2,925,022 | -0.58(-1.07%) |
Oct 18, 2022 | 54.35 | 56.27 | 53.40 | 54.41 | 4,391,169 | +2.38(+4.57%) |
Oct 17, 2022 | 51.05 | 53.36 | 50.26 | 52.03 | 3,543,798 | +2.91(+5.92%) |
Oct 14, 2022 | 52.35 | 52.89 | 49.05 | 49.12 | 2,598,287 | -2.29(-4.45%) |
Oct 13, 2022 | 48.45 | 52.08 | 47.54 | 51.41 | 4,364,477 | +0.64(+1.26%) |
Oct 12, 2022 | 50.81 | 51.40 | 48.85 | 50.77 | 4,053,490 | +0.01(+0.02%) |
Oct 11, 2022 | 52.30 | 52.49 | 49.90 | 50.76 | 4,752,335 | -1.26(-2.42%) |
Oct 10, 2022 | 53.74 | 53.96 | 51.28 | 52.02 | 3,029,292 | -1.70(-3.16%) |
Oct 07, 2022 | 56.59 | 56.76 | 53.55 | 53.72 | 3,034,619 | -4.29(-7.40%) |
Oct 06, 2022 | 57.83 | 59.47 | 57.05 | 58.01 | 3,813,881 | -1.48(-2.49%) |
Oct 05, 2022 | 58.26 | 59.99 | 57.12 | 59.49 | 2,034,580 | -0.28(-0.47%) |
Oct 04, 2022 | 59.82 | 60.72 | 59.12 | 59.77 | 3,439,610 | +1.95(+3.37%) |
Oct 03, 2022 | 57.50 | 58.44 | 55.37 | 57.82 | 3,959,673 | +0.95(+1.67%) |
Sep 30, 2022 | 56.50 | 59.89 | 55.85 | 56.87 | 4,094,039 | +0.07(+0.12%) |
Sep 29, 2022 | 55.21 | 57.10 | 54.50 | 56.80 | 4,715,248 | +1.15(+2.07%) |
Sep 28, 2022 | 54.54 | 56.24 | 54.13 | 55.65 | 3,555,219 | +1.58(+2.92%) |
Sep 27, 2022 | 54.32 | 55.00 | 52.93 | 54.07 | 2,915,921 | +1.23(+2.33%) |
Sep 26, 2022 | 54.40 | 55.66 | 52.75 | 52.84 | 3,753,960 | -1.34(-2.47%) |
Sep 23, 2022 | 53.91 | 55.16 | 53.15 | 54.18 | 3,916,484 | -1.08(-1.95%) |
Sep 22, 2022 | 56.13 | 57.16 | 55.22 | 55.26 | 3,563,248 | -1.71(-3.00%) |
Sep 21, 2022 | 59.00 | 59.50 | 56.85 | 56.97 | 3,326,716 | -1.53(-2.62%) |
Sep 20, 2022 | 58.57 | 59.87 | 57.85 | 58.50 | 5,722,414 | -0.41(-0.70%) |
Sep 19, 2022 | 58.81 | 59.37 | 57.71 | 58.91 | 4,651,606 | -0.10(-0.17%) |
Sep 16, 2022 | 60.27 | 60.76 | 58.51 | 59.01 | 9,966,255 | -3.53(-5.64%) |
Sep 15, 2022 | 60.86 | 63.32 | 60.11 | 62.54 | 5,461,058 | +1.74(+2.86%) |
Sep 14, 2022 | 61.20 | 61.85 | 60.01 | 60.80 | 5,368,208 | -0.68(-1.11%) |
Sep 13, 2022 | 61.54 | 63.01 | 60.77 | 61.48 | 5,547,871 | -3.32(-5.12%) |
Sep 12, 2022 | 65.04 | 65.80 | 63.73 | 64.80 | 7,236,055 | +0.10(+0.15%) |
Sep 09, 2022 | 63.80 | 65.23 | 62.88 | 64.70 | 6,927,033 | +2.03(+3.24%) |
Sep 08, 2022 | 59.96 | 64.18 | 59.75 | 62.67 | 4,946,246 | +1.48(+2.42%) |
Sep 07, 2022 | 60.82 | 61.97 | 59.35 | 61.19 | 7,385,941 | +0.53(+0.87%) |
Sep 06, 2022 | 64.34 | 64.78 | 60.52 | 60.66 | 8,493,172 | -3.97(-6.14%) |
Sep 02, 2022 | 61.86 | 66.50 | 61.43 | 64.63 | 21,050,232 | +4.03(+6.65%) |