Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.75 | 60.48 | 59.69 | 60.39 | 2,723,078 | +0.74(+1.25%) |
Jun 29, 2023 | 58.93 | 59.97 | 58.74 | 59.65 | 1,956,595 | +0.33(+0.55%) |
Jun 28, 2023 | 60.48 | 60.58 | 59.12 | 59.32 | 2,585,245 | -1.18(-1.95%) |
Jun 27, 2023 | 60.22 | 60.75 | 60.13 | 60.50 | 2,238,849 | +0.55(+0.92%) |
Jun 26, 2023 | 59.46 | 60.19 | 59.08 | 59.95 | 1,852,622 | +0.63(+1.06%) |
Jun 23, 2023 | 60.09 | 60.51 | 59.21 | 59.32 | 3,110,538 | -0.59(-0.98%) |
Jun 22, 2023 | 60.51 | 60.69 | 59.56 | 59.91 | 1,864,577 | -0.45(-0.75%) |
Jun 21, 2023 | 59.67 | 60.66 | 59.05 | 60.36 | 4,836,289 | +0.54(+0.90%) |
Jun 20, 2023 | 59.59 | 60.38 | 59.35 | 59.82 | 4,225,203 | -0.50(-0.83%) |
Jun 16, 2023 | 60.34 | 60.72 | 60.22 | 60.32 | 5,529,143 | +0.27(+0.45%) |
Jun 15, 2023 | 59.77 | 60.13 | 59.39 | 60.05 | 4,695,758 | -0.64(-1.05%) |
May 08, 2023 | 60.96 | 61.30 | 60.38 | 60.69 | 1,536,048 | -0.32(-0.52%) |
May 05, 2023 | 60.77 | 61.26 | 60.71 | 61.00 | 1,820,021 | +0.30(+0.49%) |
May 04, 2023 | 60.97 | 61.08 | 60.20 | 60.71 | 2,011,887 | +0.29(+0.47%) |
May 03, 2023 | 60.64 | 61.20 | 60.11 | 60.42 | 2,684,092 | +0.38(+0.64%) |
May 02, 2023 | 61.20 | 61.64 | 59.72 | 60.04 | 3,058,468 | -0.32(-0.52%) |
May 01, 2023 | 60.25 | 61.07 | 60.19 | 60.35 | 2,394,896 | -0.06(-0.10%) |
Apr 28, 2023 | 60.60 | 60.98 | 60.01 | 60.41 | 1,931,784 | -0.24(-0.39%) |
Apr 27, 2023 | 59.74 | 60.68 | 59.74 | 60.65 | 1,928,215 | +0.92(+1.54%) |
Apr 26, 2023 | 60.72 | 61.15 | 59.70 | 59.73 | 3,184,777 | -1.35(-2.21%) |
Apr 25, 2023 | 61.22 | 61.54 | 61.02 | 61.08 | 1,698,069 | -0.29(-0.47%) |
Apr 24, 2023 | 61.18 | 61.45 | 60.76 | 61.37 | 1,941,232 | +0.11(+0.17%) |
Apr 21, 2023 | 61.59 | 61.77 | 60.90 | 61.26 | 1,217,629 | +0.12(+0.20%) |
Apr 20, 2023 | 61.19 | 61.46 | 60.85 | 61.14 | 1,813,667 | -0.09(-0.14%) |
Apr 19, 2023 | 61.18 | 61.63 | 60.89 | 61.22 | 1,553,880 | +0.23(+0.38%) |
Apr 18, 2023 | 60.84 | 61.15 | 60.51 | 60.99 | 2,303,811 | +0.11(+0.17%) |
Apr 17, 2023 | 60.84 | 61.05 | 60.31 | 60.89 | 1,810,700 | +0.19(+0.32%) |
Apr 14, 2023 | 60.23 | 60.87 | 60.06 | 60.70 | 2,891,377 | +0.02(+0.03%) |
Apr 13, 2023 | 60.33 | 60.93 | 59.75 | 60.68 | 1,972,636 | -0.11(-0.17%) |
Apr 12, 2023 | 61.18 | 61.18 | 60.55 | 60.78 | 3,573,343 | -0.06(-0.09%) |
Apr 11, 2023 | 60.35 | 60.96 | 60.22 | 60.84 | 3,050,864 | +0.40(+0.66%) |
Apr 10, 2023 | 60.18 | 60.47 | 59.57 | 60.44 | 4,534,907 | -0.08(-0.13%) |
Apr 06, 2023 | 60.76 | 61.09 | 60.09 | 60.52 | 4,047,752 | +0.13(+0.22%) |
Apr 05, 2023 | 58.87 | 60.62 | 58.80 | 60.38 | 3,215,798 | +1.66(+2.83%) |
Apr 04, 2023 | 58.60 | 58.92 | 58.13 | 58.72 | 2,027,896 | +0.11(+0.20%) |
Apr 03, 2023 | 59.23 | 59.67 | 58.56 | 58.60 | 3,630,357 | -1.09(-1.83%) |
Mar 31, 2023 | 59.43 | 59.80 | 59.02 | 59.69 | 3,276,166 | +0.55(+0.94%) |
Mar 30, 2023 | 59.03 | 59.29 | 58.61 | 59.14 | 2,382,778 | +0.51(+0.86%) |
Mar 29, 2023 | 57.74 | 58.72 | 57.63 | 58.63 | 3,275,674 | +1.40(+2.44%) |
Mar 28, 2023 | 56.44 | 57.78 | 56.43 | 57.24 | 2,142,047 | +0.63(+1.11%) |
Mar 27, 2023 | 56.66 | 57.34 | 56.49 | 56.61 | 2,301,751 | +0.42(+0.75%) |
Mar 24, 2023 | 54.41 | 56.23 | 54.07 | 56.19 | 1,994,170 | +1.95(+3.60%) |
Mar 23, 2023 | 54.50 | 55.23 | 53.94 | 54.24 | 2,126,181 | -0.37(-0.68%) |
Mar 22, 2023 | 55.85 | 56.11 | 54.58 | 54.61 | 2,296,392 | -1.34(-2.39%) |
Mar 21, 2023 | 56.86 | 57.02 | 55.02 | 55.95 | 2,981,097 | -0.76(-1.33%) |
Mar 20, 2023 | 56.19 | 56.84 | 56.04 | 56.70 | 3,095,945 | +0.76(+1.35%) |
Mar 17, 2023 | 56.37 | 56.57 | 55.47 | 55.95 | 6,552,575 | -0.62(-1.10%) |
Mar 16, 2023 | 55.47 | 56.65 | 55.35 | 56.57 | 3,342,303 | +0.54(+0.96%) |
Mar 15, 2023 | 55.52 | 56.46 | 55.05 | 56.03 | 3,788,795 | +0.10(+0.17%) |
Mar 14, 2023 | 55.21 | 56.26 | 54.88 | 55.94 | 3,842,756 | +1.39(+2.54%) |
Mar 13, 2023 | 53.71 | 55.73 | 53.61 | 54.55 | 5,011,410 | +0.68(+1.26%) |
Mar 10, 2023 | 55.41 | 55.41 | 53.70 | 53.87 | 2,895,212 | -1.34(-2.42%) |
Mar 09, 2023 | 56.05 | 56.64 | 55.05 | 55.21 | 2,232,912 | -0.67(-1.20%) |
Mar 08, 2023 | 55.42 | 56.05 | 55.09 | 55.88 | 2,786,063 | +0.45(+0.82%) |
Mar 07, 2023 | 56.99 | 57.04 | 55.12 | 55.43 | 3,117,413 | -1.47(-2.58%) |
Mar 06, 2023 | 57.13 | 57.89 | 56.67 | 56.89 | 2,618,896 | -0.26(-0.45%) |
Mar 03, 2023 | 56.86 | 57.17 | 56.24 | 57.15 | 3,330,693 | +0.47(+0.84%) |
Mar 02, 2023 | 55.27 | 56.69 | 55.17 | 56.68 | 2,620,740 | +1.26(+2.27%) |
Mar 01, 2023 | 57.33 | 57.33 | 55.39 | 55.42 | 2,990,248 | -1.79(-3.13%) |
Feb 28, 2023 | 57.91 | 58.39 | 57.14 | 57.21 | 3,250,598 | -1.03(-1.77%) |
Feb 27, 2023 | 58.14 | 59.52 | 57.96 | 58.24 | 3,805,051 | +0.35(+0.61%) |
Feb 24, 2023 | 57.03 | 58.02 | 56.69 | 57.89 | 3,179,852 | +0.58(+1.01%) |
Feb 23, 2023 | 57.95 | 58.13 | 56.90 | 57.31 | 2,972,527 | -0.25(-0.43%) |
Feb 22, 2023 | 57.97 | 58.25 | 57.21 | 57.56 | 2,687,177 | -0.33(-0.57%) |
Feb 21, 2023 | 58.05 | 58.80 | 57.49 | 57.89 | 3,183,455 | -1.02(-1.74%) |
Feb 17, 2023 | 58.58 | 59.20 | 57.94 | 58.91 | 2,917,752 | +0.44(+0.74%) |
Feb 16, 2023 | 57.78 | 58.56 | 57.18 | 58.47 | 1,963,993 | +0.01(+0.02%) |
Feb 15, 2023 | 57.64 | 58.61 | 57.58 | 58.46 | 2,049,104 | +0.57(+0.98%) |
Feb 14, 2023 | 57.97 | 58.33 | 57.48 | 57.90 | 1,902,237 | -0.14(-0.24%) |
Feb 13, 2023 | 57.63 | 58.09 | 57.42 | 58.04 | 1,354,051 | +0.62(+1.09%) |
Feb 10, 2023 | 56.57 | 57.49 | 56.36 | 57.41 | 2,466,990 | +1.03(+1.83%) |
Feb 09, 2023 | 57.12 | 57.44 | 56.31 | 56.38 | 2,225,780 | -0.55(-0.96%) |
Feb 08, 2023 | 57.40 | 57.48 | 56.65 | 56.93 | 1,666,850 | -0.82(-1.43%) |
Feb 07, 2023 | 57.68 | 57.96 | 56.81 | 57.75 | 1,470,415 | -0.26(-0.44%) |
Feb 06, 2023 | 57.37 | 58.10 | 57.16 | 58.01 | 1,899,997 | +0.41(+0.71%) |
Feb 03, 2023 | 58.32 | 58.47 | 56.47 | 57.60 | 2,241,263 | -1.21(-2.06%) |
Feb 02, 2023 | 58.67 | 59.06 | 58.03 | 58.81 | 2,676,327 | +0.30(+0.52%) |
Feb 01, 2023 | 58.23 | 58.96 | 57.75 | 58.51 | 2,791,756 | -0.11(-0.19%) |
Jan 31, 2023 | 58.17 | 58.65 | 57.40 | 58.63 | 3,428,255 | +0.79(+1.36%) |
Jan 30, 2023 | 57.11 | 58.30 | 57.03 | 57.84 | 2,356,697 | +0.44(+0.78%) |
Jan 27, 2023 | 57.71 | 57.94 | 57.32 | 57.40 | 2,191,956 | -0.38(-0.66%) |
Jan 26, 2023 | 57.40 | 57.92 | 57.25 | 57.77 | 1,727,240 | +0.17(+0.30%) |
Jan 25, 2023 | 57.19 | 57.66 | 56.77 | 57.60 | 1,434,944 | -0.09(-0.16%) |
Jan 24, 2023 | 57.20 | 57.84 | 56.66 | 57.70 | 1,565,035 | +0.06(+0.10%) |
Jan 23, 2023 | 57.11 | 58.25 | 56.87 | 57.64 | 2,126,827 | +0.44(+0.76%) |
Jan 20, 2023 | 56.70 | 57.24 | 55.82 | 57.21 | 2,335,148 | +0.39(+0.68%) |
Jan 19, 2023 | 57.56 | 57.61 | 56.65 | 56.82 | 2,069,384 | -0.77(-1.33%) |
Jan 18, 2023 | 59.50 | 59.60 | 57.52 | 57.58 | 2,585,134 | -1.96(-3.29%) |
Jan 17, 2023 | 59.42 | 59.82 | 59.37 | 59.54 | 2,902,995 | +0.23(+0.38%) |
Jan 13, 2023 | 59.16 | 59.65 | 58.92 | 59.32 | 2,146,368 | -0.12(-0.21%) |
Jan 12, 2023 | 60.77 | 60.82 | 59.30 | 59.44 | 2,689,632 | -1.12(-1.84%) |
Jan 11, 2023 | 60.30 | 60.82 | 60.20 | 60.56 | 1,759,736 | +0.28(+0.47%) |
Jan 10, 2023 | 59.95 | 60.36 | 59.66 | 60.27 | 1,496,234 | +0.17(+0.28%) |
Jan 09, 2023 | 59.17 | 60.36 | 59.13 | 60.10 | 2,438,420 | +0.80(+1.36%) |
Jan 06, 2023 | 58.60 | 59.51 | 58.42 | 59.30 | 2,375,108 | +1.44(+2.49%) |
Jan 05, 2023 | 58.71 | 58.92 | 57.57 | 57.86 | 2,513,667 | -1.32(-2.22%) |
Jan 04, 2023 | 59.08 | 59.74 | 58.85 | 59.17 | 2,063,129 | +0.44(+0.74%) |
Jan 03, 2023 | 58.19 | 58.77 | 57.12 | 58.74 | 2,344,990 | +0.74(+1.27%) |
Dec 30, 2022 | 58.56 | 58.59 | 57.44 | 58.00 | 1,917,570 | -0.53(-0.91%) |
Dec 29, 2022 | 58.36 | 58.75 | 58.25 | 58.53 | 1,429,813 | +0.51(+0.88%) |
Dec 28, 2022 | 58.62 | 59.03 | 57.97 | 58.02 | 1,921,776 | -0.49(-0.84%) |
Dec 27, 2022 | 57.95 | 58.65 | 57.68 | 58.51 | 1,892,980 | +0.69(+1.20%) |
Dec 23, 2022 | 56.78 | 57.85 | 56.78 | 57.82 | 1,416,971 | +0.90(+1.58%) |
Dec 22, 2022 | 57.04 | 57.18 | 55.92 | 56.92 | 1,887,862 | -0.35(-0.61%) |
Dec 21, 2022 | 56.23 | 57.29 | 56.19 | 57.27 | 1,787,778 | +1.22(+2.18%) |
Dec 20, 2022 | 56.12 | 56.51 | 55.69 | 56.05 | 2,010,624 | -0.14(-0.25%) |
Dec 19, 2022 | 56.07 | 56.61 | 55.65 | 56.19 | 2,106,931 | +0.11(+0.20%) |
Dec 16, 2022 | 56.35 | 56.49 | 55.21 | 56.08 | 5,581,820 | -1.04(-1.82%) |
Dec 15, 2022 | 57.73 | 57.93 | 56.63 | 57.12 | 2,609,067 | -0.80(-1.37%) |
Dec 14, 2022 | 58.02 | 58.81 | 57.42 | 57.92 | 2,096,741 | +0.06(+0.10%) |
Dec 13, 2022 | 58.23 | 59.04 | 57.22 | 57.86 | 3,047,412 | +0.47(+0.82%) |
Dec 12, 2022 | 56.91 | 57.41 | 56.53 | 57.39 | 3,030,721 | +0.80(+1.42%) |
Dec 09, 2022 | 56.56 | 57.11 | 56.47 | 56.58 | 2,135,053 | -0.22(-0.38%) |
Dec 08, 2022 | 56.22 | 56.84 | 55.94 | 56.80 | 2,166,388 | +0.56(+0.99%) |
Dec 07, 2022 | 56.55 | 56.90 | 56.09 | 56.24 | 2,467,226 | -0.61(-1.07%) |
Dec 06, 2022 | 56.60 | 56.87 | 55.86 | 56.85 | 3,350,573 | +0.31(+0.55%) |
Dec 05, 2022 | 56.71 | 56.97 | 56.26 | 56.54 | 3,166,912 | -0.61(-1.07%) |
Dec 02, 2022 | 56.00 | 57.16 | 55.99 | 57.15 | 4,003,450 | +0.49(+0.86%) |
Dec 01, 2022 | 57.23 | 57.88 | 56.53 | 56.66 | 2,572,030 | -0.14(-0.25%) |
Nov 30, 2022 | 54.60 | 57.06 | 54.59 | 56.80 | 10,762,149 | +2.12(+3.88%) |
Nov 29, 2022 | 54.49 | 54.72 | 53.95 | 54.68 | 2,568,999 | -0.06(-0.10%) |
Nov 28, 2022 | 55.09 | 55.41 | 54.47 | 54.74 | 2,919,467 | -0.82(-1.47%) |
Nov 25, 2022 | 55.53 | 55.80 | 55.39 | 55.56 | 1,203,080 | +0.20(+0.36%) |
Nov 23, 2022 | 54.68 | 55.38 | 54.55 | 55.36 | 2,309,495 | +0.62(+1.13%) |
Nov 22, 2022 | 54.61 | 55.11 | 54.47 | 54.74 | 2,820,709 | +0.47(+0.86%) |
Nov 21, 2022 | 54.16 | 54.62 | 53.96 | 54.27 | 2,281,611 | +0.15(+0.28%) |
Nov 18, 2022 | 53.10 | 54.13 | 53.10 | 54.12 | 3,717,651 | +1.71(+3.26%) |
Nov 17, 2022 | 53.32 | 53.59 | 52.20 | 52.41 | 3,347,277 | -1.80(-3.32%) |
Nov 16, 2022 | 53.74 | 54.87 | 53.68 | 54.21 | 3,644,156 | +0.64(+1.19%) |
Nov 15, 2022 | 54.08 | 54.40 | 52.98 | 53.58 | 3,861,322 | -0.23(-0.44%) |
Nov 14, 2022 | 53.47 | 54.18 | 52.59 | 53.81 | 7,939,592 | -0.87(-1.60%) |
Nov 11, 2022 | 55.67 | 55.68 | 54.10 | 54.68 | 5,261,636 | -1.15(-2.07%) |
Nov 10, 2022 | 55.26 | 55.94 | 54.51 | 55.84 | 4,768,233 | +2.11(+3.93%) |
Nov 09, 2022 | 54.00 | 54.04 | 53.44 | 53.73 | 5,471,689 | -0.54(-1.00%) |
Nov 08, 2022 | 53.91 | 54.64 | 53.49 | 54.27 | 5,860,441 | +0.51(+0.94%) |
Nov 07, 2022 | 54.35 | 54.65 | 53.02 | 53.76 | 3,481,009 | -0.54(-1.00%) |
Nov 04, 2022 | 53.60 | 54.43 | 53.08 | 54.31 | 3,474,569 | +0.78(+1.45%) |
Nov 03, 2022 | 52.53 | 53.81 | 52.21 | 53.53 | 4,404,409 | +0.42(+0.80%) |
Nov 02, 2022 | 52.84 | 53.11 | 3,932,910 | +0.26(+0.50%) | ||
Nov 01, 2022 | 52.91 | 53.13 | 51.95 | 52.84 | 3,303,112 | +0.24(+0.46%) |
Oct 31, 2022 | 53.94 | 54.04 | 51.72 | 52.60 | 4,440,523 | -1.28(-2.37%) |
Oct 28, 2022 | 52.10 | 53.91 | 51.96 | 53.88 | 5,221,785 | +1.82(+3.50%) |
Oct 27, 2022 | 52.53 | 52.68 | 51.81 | 52.06 | 3,714,095 | -0.08(-0.14%) |
Oct 26, 2022 | 53.04 | 53.26 | 52.00 | 52.13 | 3,836,070 | -0.48(-0.91%) |
Oct 25, 2022 | 52.05 | 52.93 | 51.81 | 52.61 | 4,589,336 | +0.81(+1.56%) |
Oct 24, 2022 | 51.74 | 52.28 | 51.35 | 51.80 | 4,667,600 | +0.86(+1.69%) |
Oct 21, 2022 | 50.70 | 51.43 | 49.99 | 50.94 | 5,892,196 | +0.50(+0.99%) |
Oct 20, 2022 | 51.11 | 51.40 | 50.19 | 50.44 | 3,663,944 | -0.97(-1.88%) |
Oct 19, 2022 | 51.60 | 51.97 | 51.18 | 51.41 | 2,058,393 | -0.83(-1.60%) |
Oct 18, 2022 | 52.58 | 53.02 | 52.06 | 52.24 | 3,391,432 | +0.39(+0.76%) |
Oct 17, 2022 | 51.53 | 52.53 | 51.42 | 51.85 | 2,799,315 | +1.37(+2.71%) |
Oct 14, 2022 | 52.18 | 52.22 | 50.23 | 50.48 | 2,233,434 | -1.09(-2.11%) |
Oct 13, 2022 | 49.49 | 51.70 | 49.26 | 51.57 | 3,523,314 | +1.40(+2.79%) |
Oct 12, 2022 | 51.53 | 51.64 | 50.15 | 50.17 | 2,956,807 | -1.55(-2.99%) |
Oct 11, 2022 | 51.66 | 52.34 | 51.20 | 51.72 | 2,220,095 | -0.26(-0.51%) |
Oct 10, 2022 | 52.08 | 52.65 | 51.91 | 51.98 | 2,353,426 | +0.08(+0.16%) |
Oct 07, 2022 | 53.04 | 53.32 | 51.46 | 51.90 | 2,210,214 | -1.26(-2.36%) |
Oct 06, 2022 | 54.47 | 54.69 | 52.93 | 53.15 | 2,292,647 | -1.70(-3.10%) |
Oct 05, 2022 | 55.28 | 55.35 | 54.11 | 54.85 | 2,095,332 | -1.26(-2.24%) |
Oct 04, 2022 | 54.59 | 56.14 | 54.37 | 56.11 | 2,481,125 | +1.78(+3.28%) |
Oct 03, 2022 | 54.08 | 54.90 | 53.06 | 54.33 | 3,226,971 | +1.58(+2.99%) |
Sep 30, 2022 | 53.75 | 53.90 | 52.58 | 52.75 | 5,090,366 | -0.65(-1.21%) |
Sep 29, 2022 | 55.81 | 55.90 | 53.30 | 53.40 | 2,954,881 | -2.78(-4.94%) |
Sep 28, 2022 | 56.75 | 56.75 | 55.66 | 56.17 | 2,670,174 | +0.30(+0.54%) |
Sep 27, 2022 | 57.38 | 57.53 | 55.59 | 55.87 | 2,936,744 | -1.16(-2.04%) |
Sep 26, 2022 | 58.76 | 58.97 | 56.45 | 57.04 | 3,119,931 | -2.01(-3.40%) |
Sep 23, 2022 | 59.34 | 59.67 | 58.25 | 59.05 | 2,052,474 | -0.97(-1.61%) |
Sep 22, 2022 | 60.40 | 60.41 | 59.62 | 60.01 | 1,838,318 | -0.48(-0.79%) |
Sep 21, 2022 | 61.77 | 62.22 | 60.49 | 60.49 | 1,520,300 | -0.84(-1.38%) |
Sep 20, 2022 | 62.02 | 62.06 | 60.93 | 61.33 | 1,934,864 | -1.16(-1.86%) |
Sep 19, 2022 | 62.00 | 62.54 | 61.66 | 62.50 | 2,016,868 | +0.24(+0.39%) |
Sep 16, 2022 | 62.09 | 62.62 | 62.09 | 62.25 | 4,128,176 | -0.10(-0.17%) |
Sep 15, 2022 | 62.78 | 62.83 | 62.14 | 62.36 | 3,042,347 | -0.75(-1.19%) |
Sep 14, 2022 | 62.81 | 64.08 | 62.79 | 63.11 | 2,651,574 | +0.40(+0.64%) |
Sep 13, 2022 | 64.36 | 64.60 | 62.45 | 62.70 | 3,012,554 | -2.20(-3.38%) |
Sep 12, 2022 | 63.85 | 64.98 | 63.74 | 64.90 | 4,737,364 | +1.11(+1.74%) |
Sep 09, 2022 | 63.90 | 64.12 | 63.29 | 63.79 | 3,540,824 | +0.11(+0.18%) |
Sep 08, 2022 | 62.29 | 63.70 | 62.08 | 63.68 | 6,014,107 | +1.12(+1.78%) |
Sep 07, 2022 | 59.70 | 62.88 | 59.37 | 62.56 | 5,097,075 | +3.44(+5.82%) |
Sep 06, 2022 | 59.85 | 60.12 | 58.96 | 59.12 | 2,306,231 | -0.45(-0.75%) |
Sep 02, 2022 | 60.38 | 61.13 | 59.32 | 59.57 | 2,459,921 | -0.76(-1.26%) |
Sep 01, 2022 | 59.99 | 60.34 | 59.43 | 60.33 | 2,472,016 | +0.44(+0.73%) |
Aug 31, 2022 | 60.72 | 60.92 | 59.85 | 59.89 | 3,235,858 | -0.80(-1.32%) |
Aug 30, 2022 | 61.60 | 61.86 | 60.46 | 60.69 | 1,595,675 | -1.12(-1.81%) |
Aug 29, 2022 | 61.68 | 62.37 | 61.28 | 61.81 | 3,162,479 | -0.25(-0.40%) |
Aug 26, 2022 | 63.28 | 63.39 | 61.94 | 62.06 | 1,775,297 | -1.03(-1.64%) |
Aug 25, 2022 | 62.59 | 63.10 | 62.27 | 63.09 | 1,634,934 | +0.52(+0.83%) |
Aug 24, 2022 | 62.73 | 62.94 | 62.25 | 62.57 | 1,903,711 | -0.13(-0.21%) |
Aug 23, 2022 | 63.11 | 63.11 | 62.37 | 62.70 | 1,979,355 | -0.44(-0.69%) |
Aug 22, 2022 | 64.16 | 64.27 | 63.03 | 63.14 | 2,341,823 | -1.44(-2.23%) |
Aug 19, 2022 | 64.76 | 65.08 | 64.24 | 64.58 | 2,863,129 | +0.01(+0.01%) |
Aug 18, 2022 | 64.22 | 64.69 | 64.18 | 64.57 | 2,413,700 | +0.54(+0.84%) |
Aug 17, 2022 | 63.76 | 64.35 | 63.68 | 64.03 | 2,033,977 | +0.02(+0.03%) |
Aug 16, 2022 | 63.84 | 64.32 | 63.80 | 64.01 | 2,507,292 | -0.04(-0.06%) |
Aug 15, 2022 | 62.91 | 64.14 | 62.73 | 64.05 | 3,663,598 | +1.14(+1.80%) |
Aug 12, 2022 | 62.40 | 62.96 | 62.09 | 62.92 | 2,726,432 | +0.86(+1.38%) |
Aug 11, 2022 | 62.17 | 62.82 | 61.94 | 62.06 | 2,006,564 | +0.09(+0.15%) |
Aug 10, 2022 | 61.88 | 62.13 | 61.54 | 61.97 | 2,434,017 | +0.52(+0.85%) |
Aug 09, 2022 | 61.17 | 61.51 | 60.90 | 61.45 | 2,242,370 | +0.55(+0.90%) |
Aug 08, 2022 | 60.85 | 61.14 | 60.56 | 60.90 | 2,090,622 | +0.65(+1.08%) |
Aug 05, 2022 | 60.32 | 60.46 | 59.43 | 60.25 | 2,685,498 | +0.01(+0.02%) |
Aug 04, 2022 | 60.96 | 61.14 | 60.18 | 60.24 | 2,131,183 | -0.60(-0.99%) |
Aug 03, 2022 | 60.56 | 61.20 | 60.29 | 60.84 | 2,743,553 | +0.21(+0.35%) |
Aug 02, 2022 | 60.60 | 61.04 | 59.09 | 60.63 | 3,825,065 | -0.49(-0.81%) |
Aug 01, 2022 | 60.81 | 61.26 | 60.63 | 61.12 | 2,736,076 | +0.01(+0.02%) |
Jul 29, 2022 | 60.74 | 61.51 | 60.74 | 61.11 | 4,718,752 | +0.21(+0.35%) |
Jul 28, 2022 | 59.56 | 60.99 | 59.40 | 60.90 | 4,257,493 | +3.29(+5.72%) |
Jul 27, 2022 | 57.17 | 57.77 | 56.91 | 57.60 | 2,316,743 | +0.42(+0.73%) |
Jul 26, 2022 | 56.28 | 57.28 | 56.28 | 57.18 | 1,950,939 | +0.71(+1.25%) |
Jul 25, 2022 | 55.93 | 56.52 | 55.93 | 56.48 | 1,781,685 | +0.55(+0.98%) |
Jul 22, 2022 | 55.67 | 56.04 | 55.46 | 55.93 | 1,578,563 | +0.47(+0.84%) |
Jul 21, 2022 | 55.31 | 55.71 | 54.84 | 55.46 | 2,480,590 | -0.04(-0.07%) |
Jul 20, 2022 | 56.30 | 56.38 | 55.32 | 55.50 | 3,174,617 | -0.72(-1.27%) |
Jul 19, 2022 | 56.10 | 56.39 | 55.96 | 56.22 | 3,169,891 | +0.33(+0.58%) |
Jul 18, 2022 | 56.27 | 56.52 | 55.85 | 55.89 | 3,062,596 | -0.46(-0.81%) |
Jul 15, 2022 | 56.47 | 56.65 | 55.56 | 56.35 | 4,115,031 | +0.20(+0.35%) |
Jul 14, 2022 | 56.00 | 56.32 | 55.62 | 56.15 | 5,632,100 | -0.61(-1.08%) |
Jul 13, 2022 | 57.04 | 57.55 | 56.67 | 56.77 | 4,302,525 | -0.69(-1.20%) |
Jul 12, 2022 | 57.70 | 58.25 | 57.17 | 57.45 | 2,595,912 | -0.69(-1.18%) |
Jul 11, 2022 | 57.79 | 58.35 | 57.44 | 58.14 | 2,068,558 | +0.02(+0.03%) |
Jul 08, 2022 | 58.43 | 58.61 | 58.02 | 58.12 | 1,622,107 | -0.32(-0.54%) |
Jul 07, 2022 | 58.71 | 58.95 | 58.34 | 58.44 | 2,348,404 | -0.17(-0.29%) |
Jul 06, 2022 | 58.37 | 59.05 | 58.07 | 58.61 | 1,930,759 | +0.39(+0.67%) |
Jul 05, 2022 | 59.98 | 60.06 | 57.39 | 58.22 | 2,273,206 | -1.96(-3.26%) |