Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 59.45 | 59.66 | 59.07 | 59.20 | 3,129,243 | -0.09(-0.15%) |
Aug 30, 2023 | 59.09 | 59.74 | 59.09 | 59.29 | 2,890,889 | +0.21(+0.36%) |
Aug 29, 2023 | 59.31 | 59.36 | 58.49 | 59.08 | 1,803,130 | +0.12(+0.20%) |
Aug 28, 2023 | 58.84 | 59.27 | 58.80 | 58.96 | 1,772,372 | +0.12(+0.21%) |
Aug 25, 2023 | 58.79 | 59.17 | 58.48 | 58.84 | 1,700,919 | +0.39(+0.67%) |
Aug 24, 2023 | 58.52 | 59.04 | 58.19 | 58.44 | 1,831,540 | -0.02(-0.03%) |
Aug 23, 2023 | 58.43 | 58.88 | 58.16 | 58.46 | 1,868,260 | +0.10(+0.16%) |
Aug 22, 2023 | 58.66 | 58.79 | 58.33 | 58.37 | 2,246,166 | -0.36(-0.61%) |
Aug 21, 2023 | 59.25 | 59.38 | 58.37 | 58.72 | 2,152,119 | -0.70(-1.18%) |
Aug 18, 2023 | 59.00 | 59.67 | 59.00 | 59.42 | 2,011,456 | +0.40(+0.68%) |
Aug 17, 2023 | 59.58 | 59.74 | 59.01 | 59.02 | 2,032,600 | -0.61(-1.02%) |
Aug 16, 2023 | 60.53 | 60.75 | 59.54 | 59.63 | 2,214,468 | -1.03(-1.70%) |
Aug 15, 2023 | 61.28 | 61.31 | 60.63 | 60.65 | 2,308,443 | -0.76(-1.24%) |
Aug 14, 2023 | 61.71 | 61.78 | 61.22 | 61.41 | 2,540,862 | -0.06(-0.09%) |
Aug 11, 2023 | 61.24 | 61.59 | 61.04 | 61.47 | 2,088,714 | +0.37(+0.61%) |
Aug 10, 2023 | 61.09 | 61.75 | 60.89 | 61.10 | 2,443,260 | +0.00(+0.00%) |
Aug 09, 2023 | 60.95 | 61.84 | 60.56 | 61.10 | 3,304,953 | +0.12(+0.20%) |
Aug 08, 2023 | 62.45 | 62.45 | 60.92 | 60.97 | 2,673,745 | -1.30(-2.08%) |
Aug 07, 2023 | 62.26 | 62.81 | 62.22 | 62.27 | 2,091,087 | +0.01(+0.02%) |
Aug 04, 2023 | 63.43 | 63.66 | 62.16 | 62.26 | 2,373,579 | -1.39(-2.19%) |
Aug 03, 2023 | 64.09 | 65.13 | 63.25 | 63.65 | 3,586,438 | -0.37(-0.59%) |
Aug 02, 2023 | 63.52 | 64.74 | 63.43 | 64.03 | 2,802,714 | +0.43(+0.68%) |
Aug 01, 2023 | 64.38 | 64.52 | 63.25 | 63.59 | 3,124,215 | -0.67(-1.05%) |
Jul 31, 2023 | 64.93 | 64.94 | 63.96 | 64.27 | 4,429,544 | -0.66(-1.02%) |
Jul 28, 2023 | 64.87 | 65.14 | 64.56 | 64.93 | 1,765,314 | +0.43(+0.67%) |
Jul 27, 2023 | 64.84 | 65.15 | 64.32 | 64.50 | 2,255,590 | -0.39(-0.61%) |
Jul 26, 2023 | 65.22 | 65.55 | 64.86 | 64.89 | 1,679,450 | -0.40(-0.62%) |
Jul 25, 2023 | 65.33 | 65.44 | 64.72 | 65.29 | 1,804,382 | +0.11(+0.16%) |
Jul 24, 2023 | 65.27 | 65.44 | 64.98 | 65.19 | 1,676,378 | +0.07(+0.10%) |
Jul 21, 2023 | 65.04 | 65.30 | 64.81 | 65.12 | 1,888,362 | +0.05(+0.07%) |
Jul 20, 2023 | 64.70 | 65.26 | 64.31 | 65.07 | 2,394,227 | +0.53(+0.82%) |
Jul 19, 2023 | 64.09 | 64.58 | 63.87 | 64.54 | 2,225,238 | +0.54(+0.84%) |
Jul 18, 2023 | 64.26 | 64.68 | 63.75 | 64.01 | 1,384,101 | -0.10(-0.15%) |
Jul 17, 2023 | 64.73 | 64.78 | 64.06 | 64.10 | 1,314,111 | -0.81(-1.24%) |
Jul 14, 2023 | 65.08 | 65.11 | 64.57 | 64.91 | 1,938,739 | -0.07(-0.10%) |
Jul 13, 2023 | 65.28 | 65.33 | 64.55 | 64.98 | 2,316,607 | -0.27(-0.41%) |
Jul 12, 2023 | 64.77 | 65.38 | 64.59 | 65.25 | 2,107,320 | +0.43(+0.67%) |
Jul 11, 2023 | 64.53 | 64.82 | 64.26 | 64.81 | 1,627,397 | +0.45(+0.70%) |
Jul 10, 2023 | 64.81 | 65.16 | 64.12 | 64.36 | 1,704,315 | -0.19(-0.30%) |
Jul 07, 2023 | 65.53 | 65.56 | 64.53 | 64.55 | 1,927,421 | -1.14(-1.74%) |
Jul 06, 2023 | 65.58 | 65.91 | 65.22 | 65.70 | 2,323,838 | -0.02(-0.03%) |
Jul 05, 2023 | 65.63 | 66.00 | 65.28 | 65.72 | 2,149,197 | -0.14(-0.22%) |
Jul 03, 2023 | 64.55 | 65.86 | 64.29 | 65.86 | 1,443,742 | +1.10(+1.71%) |
Jun 30, 2023 | 64.32 | 64.96 | 64.21 | 64.76 | 2,441,045 | +0.56(+0.87%) |
Jun 29, 2023 | 62.79 | 64.23 | 62.56 | 64.20 | 3,095,572 | +1.22(+1.94%) |
Jun 28, 2023 | 62.88 | 63.06 | 61.83 | 62.98 | 4,999,672 | -1.10(-1.72%) |
Jun 27, 2023 | 65.43 | 65.72 | 63.98 | 64.08 | 3,832,497 | +1.06(+1.68%) |
Jun 26, 2023 | 62.45 | 63.06 | 61.66 | 63.03 | 2,240,875 | +0.42(+0.68%) |
Jun 23, 2023 | 63.33 | 63.52 | 62.56 | 62.60 | 4,894,692 | -0.37(-0.59%) |
Jun 22, 2023 | 63.14 | 63.27 | 62.81 | 62.98 | 3,396,056 | +0.30(+0.48%) |
Jun 21, 2023 | 63.01 | 63.23 | 62.43 | 62.68 | 3,168,134 | -0.31(-0.49%) |
Jun 20, 2023 | 63.71 | 63.73 | 62.98 | 62.99 | 2,168,825 | -0.70(-1.10%) |
Jun 16, 2023 | 63.09 | 63.75 | 63.09 | 63.69 | 4,075,425 | +0.34(+0.53%) |
Jun 15, 2023 | 63.45 | 64.04 | 63.06 | 63.35 | 2,763,509 | -0.19(-0.30%) |
Jun 14, 2023 | 63.18 | 63.69 | 62.95 | 63.55 | 1,687,951 | +0.54(+0.85%) |
Jun 13, 2023 | 62.45 | 63.09 | 62.07 | 63.01 | 2,201,671 | +0.17(+0.28%) |
Jun 12, 2023 | 64.62 | 64.65 | 62.45 | 62.83 | 5,138,722 | -1.69(-2.62%) |
Jun 09, 2023 | 63.93 | 64.80 | 63.82 | 64.53 | 2,038,555 | +0.57(+0.89%) |
Jun 08, 2023 | 63.76 | 64.07 | 63.35 | 63.96 | 3,284,110 | +0.18(+0.29%) |
Jun 07, 2023 | 62.87 | 64.00 | 61.74 | 63.78 | 3,396,197 | -0.43(-0.67%) |
Jun 06, 2023 | 65.01 | 65.25 | 63.52 | 64.21 | 2,509,592 | -0.64(-0.99%) |
Jun 05, 2023 | 64.75 | 65.50 | 64.54 | 64.85 | 1,945,580 | +0.11(+0.16%) |
Jun 02, 2023 | 63.21 | 64.77 | 63.14 | 64.75 | 2,521,340 | +1.31(+2.06%) |
Jun 01, 2023 | 64.25 | 64.37 | 63.30 | 63.44 | 2,461,684 | -0.71(-1.11%) |
May 31, 2023 | 63.43 | 64.28 | 63.26 | 64.15 | 5,559,964 | +0.91(+1.44%) |
May 30, 2023 | 64.17 | 64.23 | 63.16 | 63.24 | 2,617,246 | -1.20(-1.86%) |
May 26, 2023 | 64.52 | 64.77 | 64.10 | 64.44 | 1,908,557 | -0.25(-0.38%) |
May 25, 2023 | 64.85 | 64.96 | 64.31 | 64.69 | 1,717,899 | -0.58(-0.89%) |
May 24, 2023 | 65.44 | 65.64 | 64.96 | 65.27 | 1,854,805 | +0.01(+0.01%) |
May 23, 2023 | 65.05 | 65.51 | 64.52 | 65.26 | 2,232,463 | +0.18(+0.28%) |
May 22, 2023 | 66.13 | 66.28 | 64.97 | 65.08 | 2,187,660 | -0.94(-1.43%) |
May 19, 2023 | 65.78 | 66.25 | 65.54 | 66.02 | 1,816,521 | +0.27(+0.41%) |
May 18, 2023 | 65.60 | 65.79 | 65.22 | 65.75 | 2,157,080 | -0.10(-0.16%) |
May 17, 2023 | 66.27 | 66.28 | 64.96 | 65.86 | 4,366,193 | -0.32(-0.49%) |
May 16, 2023 | 66.77 | 66.77 | 65.87 | 66.18 | 1,897,074 | -0.59(-0.88%) |
May 15, 2023 | 67.42 | 67.51 | 66.52 | 66.77 | 1,842,528 | -0.66(-0.97%) |
May 12, 2023 | 67.35 | 67.79 | 66.97 | 67.43 | 1,595,685 | +0.10(+0.16%) |
May 11, 2023 | 67.32 | 67.37 | 66.42 | 67.32 | 1,608,512 | +0.14(+0.21%) |
May 10, 2023 | 67.04 | 67.60 | 66.79 | 67.18 | 2,026,331 | +0.09(+0.13%) |
May 09, 2023 | 67.74 | 67.93 | 67.08 | 67.09 | 3,041,582 | -0.64(-0.94%) |
May 08, 2023 | 66.65 | 67.82 | 66.31 | 67.73 | 3,307,752 | +0.74(+1.11%) |
May 05, 2023 | 67.44 | 67.77 | 66.82 | 66.99 | 2,833,938 | -0.03(-0.04%) |
May 04, 2023 | 67.60 | 67.69 | 65.60 | 67.02 | 3,905,358 | -1.09(-1.61%) |
May 03, 2023 | 68.07 | 68.85 | 67.47 | 68.11 | 4,295,875 | +0.33(+0.49%) |
May 02, 2023 | 67.21 | 67.99 | 66.58 | 67.78 | 2,542,572 | +0.37(+0.55%) |
May 01, 2023 | 66.65 | 67.54 | 66.55 | 67.41 | 3,047,336 | +0.97(+1.46%) |
Apr 28, 2023 | 66.05 | 66.56 | 65.82 | 66.44 | 2,545,815 | +0.46(+0.69%) |
Apr 27, 2023 | 65.09 | 66.00 | 64.97 | 65.98 | 1,317,135 | +0.79(+1.21%) |
Apr 26, 2023 | 64.81 | 65.36 | 64.71 | 65.19 | 1,723,598 | -0.09(-0.13%) |
Apr 25, 2023 | 64.56 | 65.38 | 64.49 | 65.28 | 1,865,257 | +0.89(+1.38%) |
Apr 24, 2023 | 64.24 | 64.49 | 64.00 | 64.39 | 1,763,137 | +0.26(+0.40%) |
Apr 21, 2023 | 64.53 | 64.74 | 63.81 | 64.13 | 1,258,618 | +0.10(+0.16%) |
Apr 20, 2023 | 64.25 | 64.32 | 63.69 | 64.03 | 1,564,738 | -0.10(-0.16%) |
Apr 19, 2023 | 64.77 | 64.89 | 64.02 | 64.13 | 1,314,642 | -0.39(-0.61%) |
Apr 18, 2023 | 64.22 | 64.57 | 64.11 | 64.52 | 1,415,677 | +0.13(+0.21%) |
Apr 17, 2023 | 63.97 | 64.47 | 63.91 | 64.39 | 1,189,878 | +0.59(+0.93%) |
Apr 14, 2023 | 64.39 | 64.49 | 63.53 | 63.80 | 1,637,132 | -0.81(-1.25%) |
Apr 13, 2023 | 64.82 | 64.99 | 64.39 | 64.61 | 2,173,236 | -0.50(-0.76%) |
Apr 12, 2023 | 64.85 | 65.49 | 64.72 | 65.10 | 1,593,776 | -0.01(-0.01%) |
Apr 11, 2023 | 64.54 | 65.30 | 64.38 | 65.11 | 1,987,574 | +0.57(+0.89%) |
Apr 10, 2023 | 64.53 | 64.63 | 63.99 | 64.54 | 1,419,528 | -0.20(-0.31%) |
Apr 06, 2023 | 65.05 | 65.35 | 64.44 | 64.74 | 1,637,843 | -0.04(-0.06%) |
Apr 05, 2023 | 64.37 | 64.96 | 64.08 | 64.78 | 1,958,550 | +0.70(+1.10%) |
Apr 04, 2023 | 63.99 | 64.26 | 63.69 | 64.08 | 1,580,210 | +0.17(+0.27%) |
Apr 03, 2023 | 63.92 | 64.38 | 63.55 | 63.90 | 2,589,338 | +0.14(+0.22%) |
Mar 31, 2023 | 63.80 | 63.94 | 63.44 | 63.76 | 2,030,046 | +0.29(+0.45%) |
Mar 30, 2023 | 63.28 | 63.51 | 63.11 | 63.48 | 1,540,252 | +0.16(+0.26%) |
Mar 29, 2023 | 63.26 | 63.55 | 62.98 | 63.31 | 1,703,128 | +0.19(+0.30%) |
Mar 28, 2023 | 62.79 | 63.49 | 62.50 | 63.12 | 1,591,539 | +0.44(+0.70%) |
Mar 27, 2023 | 62.89 | 63.23 | 62.56 | 62.69 | 1,592,309 | +0.34(+0.55%) |
Mar 24, 2023 | 61.78 | 62.35 | 61.53 | 62.34 | 2,175,974 | +0.83(+1.35%) |
Mar 23, 2023 | 61.33 | 61.98 | 61.32 | 61.51 | 2,005,079 | +0.10(+0.17%) |
Mar 22, 2023 | 62.11 | 62.36 | 61.39 | 61.41 | 1,740,495 | -0.63(-1.01%) |
Mar 21, 2023 | 62.00 | 62.24 | 61.46 | 62.04 | 1,632,586 | +0.12(+0.20%) |
Mar 20, 2023 | 61.74 | 62.56 | 61.74 | 61.91 | 2,677,825 | +0.27(+0.43%) |
Mar 17, 2023 | 61.90 | 61.92 | 60.84 | 61.65 | 9,934,833 | -0.22(-0.35%) |
Mar 16, 2023 | 62.29 | 62.47 | 61.25 | 61.87 | 2,051,283 | -0.28(-0.44%) |
Mar 15, 2023 | 61.49 | 62.26 | 61.07 | 62.14 | 2,398,106 | +0.58(+0.94%) |
Mar 14, 2023 | 61.49 | 61.62 | 60.90 | 61.56 | 2,363,370 | +0.37(+0.61%) |
Mar 13, 2023 | 61.05 | 62.77 | 61.05 | 61.19 | 2,863,063 | +0.35(+0.58%) |
Mar 10, 2023 | 61.11 | 61.53 | 60.70 | 60.84 | 1,915,903 | -0.22(-0.36%) |
Mar 09, 2023 | 61.90 | 62.13 | 60.88 | 61.06 | 1,773,516 | -0.57(-0.93%) |
Mar 08, 2023 | 61.76 | 61.76 | 61.11 | 61.63 | 1,696,002 | +0.17(+0.28%) |
Mar 07, 2023 | 62.13 | 62.28 | 61.13 | 61.46 | 1,685,520 | -0.53(-0.86%) |
Mar 06, 2023 | 62.11 | 62.29 | 61.82 | 61.99 | 1,886,989 | -0.23(-0.37%) |
Mar 03, 2023 | 62.32 | 62.47 | 61.75 | 62.22 | 2,052,079 | -0.27(-0.43%) |
Mar 02, 2023 | 62.25 | 62.67 | 61.99 | 62.49 | 2,316,301 | +0.34(+0.55%) |
Mar 01, 2023 | 62.55 | 62.65 | 61.47 | 62.14 | 1,941,608 | -0.65(-1.03%) |
Feb 28, 2023 | 63.64 | 63.79 | 62.70 | 62.79 | 3,624,168 | -0.93(-1.46%) |
Feb 27, 2023 | 63.99 | 64.31 | 63.40 | 63.72 | 2,107,670 | -0.16(-0.25%) |
Feb 24, 2023 | 64.39 | 64.39 | 63.69 | 63.88 | 1,626,567 | -0.50(-0.78%) |
Feb 23, 2023 | 64.63 | 64.75 | 64.12 | 64.38 | 1,615,964 | +0.01(+0.01%) |
Feb 22, 2023 | 65.27 | 65.58 | 64.13 | 64.37 | 2,162,152 | -0.67(-1.03%) |
Feb 21, 2023 | 64.57 | 65.32 | 64.24 | 65.04 | 3,111,412 | +0.50(+0.78%) |
Feb 17, 2023 | 63.20 | 64.62 | 63.05 | 64.54 | 2,408,155 | +1.45(+2.30%) |
Feb 16, 2023 | 63.21 | 63.37 | 62.79 | 63.09 | 2,409,408 | -0.32(-0.51%) |
Feb 15, 2023 | 63.46 | 63.61 | 62.91 | 63.41 | 2,972,262 | -0.02(-0.03%) |
Feb 14, 2023 | 64.58 | 64.59 | 63.39 | 63.43 | 2,140,164 | -1.11(-1.73%) |
Feb 13, 2023 | 63.91 | 64.58 | 63.36 | 64.54 | 2,213,885 | +0.65(+1.02%) |
Feb 10, 2023 | 63.69 | 64.21 | 63.41 | 63.89 | 2,576,963 | +0.53(+0.83%) |
Feb 09, 2023 | 64.17 | 65.30 | 62.95 | 63.36 | 3,333,906 | -0.07(-0.10%) |
Feb 08, 2023 | 63.89 | 63.99 | 63.23 | 63.43 | 3,151,980 | -0.76(-1.18%) |
Feb 07, 2023 | 64.57 | 64.75 | 63.67 | 64.19 | 2,203,202 | -0.95(-1.46%) |
Feb 06, 2023 | 63.92 | 65.18 | 63.47 | 65.14 | 3,008,494 | +1.32(+2.07%) |
Feb 03, 2023 | 64.03 | 64.17 | 62.72 | 63.82 | 2,641,211 | -0.02(-0.03%) |
Feb 02, 2023 | 63.73 | 64.06 | 63.31 | 63.84 | 2,688,191 | -0.59(-0.92%) |
Feb 01, 2023 | 64.55 | 64.81 | 64.15 | 64.43 | 2,203,539 | -0.30(-0.47%) |
Jan 31, 2023 | 64.46 | 64.74 | 63.70 | 64.73 | 2,512,482 | +0.46(+0.72%) |
Jan 30, 2023 | 64.02 | 64.75 | 63.97 | 64.27 | 1,653,116 | +0.46(+0.72%) |
Jan 27, 2023 | 63.64 | 63.93 | 63.22 | 63.81 | 1,747,144 | +0.08(+0.12%) |
Jan 26, 2023 | 64.03 | 64.03 | 63.48 | 63.73 | 1,535,780 | -0.47(-0.73%) |
Jan 25, 2023 | 63.87 | 64.59 | 63.56 | 64.20 | 1,870,835 | +0.33(+0.52%) |
Jan 24, 2023 | 63.96 | 64.09 | 63.03 | 63.87 | 1,696,766 | +0.36(+0.56%) |
Jan 23, 2023 | 63.78 | 64.37 | 63.38 | 63.52 | 2,371,695 | -0.20(-0.31%) |
Jan 20, 2023 | 63.66 | 63.86 | 62.95 | 63.71 | 2,416,143 | +0.18(+0.28%) |
Jan 19, 2023 | 63.72 | 64.07 | 63.49 | 63.53 | 1,984,040 | -0.02(-0.03%) |
Jan 18, 2023 | 65.62 | 65.71 | 63.42 | 63.55 | 3,427,664 | -2.26(-3.43%) |
Jan 17, 2023 | 66.12 | 66.31 | 65.56 | 65.81 | 2,061,621 | -0.26(-0.40%) |
Jan 13, 2023 | 66.07 | 66.49 | 66.02 | 66.07 | 1,544,625 | -0.23(-0.34%) |
Jan 12, 2023 | 66.99 | 67.10 | 66.19 | 66.30 | 1,739,173 | -0.55(-0.82%) |
Jan 11, 2023 | 66.97 | 67.36 | 66.25 | 66.85 | 1,847,834 | +0.07(+0.10%) |
Jan 10, 2023 | 67.67 | 67.80 | 66.52 | 66.78 | 1,856,639 | -0.59(-0.88%) |
Jan 09, 2023 | 68.29 | 68.59 | 67.26 | 67.38 | 2,624,415 | -1.01(-1.48%) |
Jan 06, 2023 | 67.29 | 68.49 | 67.29 | 68.39 | 2,491,567 | +1.69(+2.53%) |
Jan 05, 2023 | 66.89 | 67.13 | 65.98 | 66.70 | 3,439,449 | -0.07(-0.10%) |
Jan 04, 2023 | 67.27 | 67.70 | 66.57 | 66.76 | 2,153,837 | -0.51(-0.76%) |
Jan 03, 2023 | 67.09 | 67.31 | 66.56 | 67.27 | 1,967,129 | +0.03(+0.04%) |
Dec 30, 2022 | 67.51 | 67.64 | 66.67 | 67.24 | 1,318,106 | -0.22(-0.32%) |
Dec 29, 2022 | 67.79 | 67.82 | 67.23 | 67.46 | 1,280,924 | -0.24(-0.35%) |
Dec 28, 2022 | 68.76 | 68.96 | 67.65 | 67.70 | 1,119,922 | -0.90(-1.31%) |
Dec 27, 2022 | 68.27 | 68.66 | 68.12 | 68.59 | 1,178,085 | +0.46(+0.68%) |
Dec 23, 2022 | 67.67 | 68.14 | 67.57 | 68.13 | 974,652 | +0.48(+0.71%) |
Dec 22, 2022 | 67.71 | 67.86 | 67.16 | 67.65 | 1,315,485 | -0.13(-0.20%) |
Dec 21, 2022 | 67.22 | 68.15 | 66.97 | 67.78 | 1,243,361 | +0.78(+1.17%) |
Dec 20, 2022 | 67.20 | 67.63 | 66.16 | 67.00 | 2,074,591 | -0.50(-0.74%) |
Dec 19, 2022 | 67.32 | 68.28 | 67.14 | 67.50 | 2,339,528 | +0.21(+0.31%) |
Dec 16, 2022 | 67.91 | 68.04 | 66.74 | 67.29 | 4,864,868 | -1.15(-1.68%) |
Dec 15, 2022 | 69.29 | 69.39 | 68.02 | 68.44 | 2,317,534 | -1.14(-1.64%) |
Dec 14, 2022 | 69.46 | 70.10 | 69.11 | 69.58 | 1,726,101 | +0.06(+0.08%) |
Dec 13, 2022 | 70.00 | 70.00 | 68.74 | 69.53 | 2,190,968 | -0.36(-0.51%) |
Dec 12, 2022 | 68.96 | 69.92 | 68.52 | 69.89 | 1,989,098 | +1.60(+2.35%) |
Dec 09, 2022 | 69.33 | 69.48 | 68.13 | 68.28 | 2,685,252 | -1.06(-1.52%) |
Dec 08, 2022 | 69.61 | 69.81 | 68.79 | 69.34 | 1,785,373 | -0.41(-0.58%) |
Dec 07, 2022 | 69.33 | 69.92 | 69.10 | 69.75 | 2,101,537 | +0.77(+1.12%) |
Dec 06, 2022 | 69.24 | 69.87 | 68.45 | 68.97 | 1,495,554 | -0.26(-0.38%) |
Dec 05, 2022 | 69.02 | 69.36 | 68.60 | 69.24 | 1,473,887 | -0.45(-0.65%) |
Dec 02, 2022 | 68.93 | 69.73 | 68.82 | 69.69 | 1,501,210 | +0.59(+0.86%) |
Dec 01, 2022 | 69.02 | 69.66 | 68.54 | 69.09 | 2,405,734 | +0.24(+0.34%) |
Nov 30, 2022 | 67.77 | 69.27 | 67.35 | 68.86 | 7,311,382 | +1.08(+1.59%) |
Nov 29, 2022 | 67.81 | 68.14 | 67.35 | 67.78 | 1,770,219 | -0.30(-0.44%) |
Nov 28, 2022 | 68.07 | 68.74 | 67.97 | 68.08 | 1,732,226 | -0.07(-0.11%) |
Nov 25, 2022 | 68.19 | 68.25 | 67.84 | 68.16 | 1,116,200 | +0.27(+0.40%) |
Nov 23, 2022 | 67.59 | 67.93 | 67.15 | 67.89 | 1,630,280 | +0.45(+0.67%) |
Nov 22, 2022 | 67.41 | 67.73 | 67.00 | 67.44 | 2,126,618 | +0.21(+0.31%) |
Nov 21, 2022 | 66.22 | 67.31 | 65.89 | 67.23 | 2,350,449 | +1.12(+1.70%) |
Nov 18, 2022 | 65.91 | 66.42 | 65.59 | 66.11 | 2,140,370 | +0.54(+0.83%) |
Nov 17, 2022 | 65.60 | 66.12 | 65.25 | 65.56 | 1,868,248 | -0.33(-0.50%) |
Nov 16, 2022 | 65.18 | 66.31 | 65.14 | 65.89 | 1,844,352 | +0.96(+1.49%) |
Nov 15, 2022 | 65.06 | 65.06 | 64.03 | 64.93 | 1,910,792 | -0.01(-0.01%) |
Nov 14, 2022 | 65.19 | 66.23 | 64.91 | 64.94 | 2,875,961 | +0.36(+0.55%) |
Nov 11, 2022 | 66.12 | 66.14 | 63.67 | 64.58 | 4,549,139 | -1.91(-2.87%) |
Nov 10, 2022 | 67.22 | 67.59 | 64.51 | 66.49 | 4,189,553 | +0.02(+0.03%) |
Nov 09, 2022 | 66.89 | 68.03 | 66.40 | 66.47 | 2,118,933 | -0.39(-0.59%) |
Nov 08, 2022 | 66.83 | 67.61 | 66.42 | 66.86 | 1,677,471 | +0.12(+0.18%) |
Nov 07, 2022 | 65.54 | 66.76 | 65.39 | 66.74 | 2,070,612 | +1.34(+2.05%) |
Nov 04, 2022 | 65.54 | 66.26 | 64.57 | 65.40 | 3,686,642 | +0.33(+0.50%) |
Nov 03, 2022 | 70.10 | 70.57 | 64.43 | 65.08 | 8,743,866 | -5.91(-8.32%) |
Nov 02, 2022 | 71.06 | 70.98 | 3,324,370 | -0.16(-0.22%) | ||
Nov 01, 2022 | 71.54 | 71.90 | 71.08 | 71.14 | 2,756,668 | -0.78(-1.08%) |
Oct 31, 2022 | 71.86 | 72.25 | 71.45 | 71.92 | 2,866,726 | +0.03(+0.04%) |
Oct 28, 2022 | 70.67 | 72.08 | 70.38 | 71.89 | 2,618,263 | +1.42(+2.02%) |
Oct 27, 2022 | 69.48 | 71.08 | 69.36 | 70.47 | 2,867,868 | +1.33(+1.92%) |
Oct 26, 2022 | 69.89 | 70.29 | 68.58 | 69.14 | 2,277,637 | -0.22(-0.32%) |
Oct 25, 2022 | 68.32 | 69.57 | 68.06 | 69.36 | 2,115,157 | +0.87(+1.27%) |
Oct 24, 2022 | 68.11 | 69.05 | 67.95 | 68.49 | 1,448,206 | +0.86(+1.27%) |
Oct 21, 2022 | 67.22 | 68.21 | 66.90 | 67.63 | 1,397,988 | +0.45(+0.67%) |
Oct 20, 2022 | 68.80 | 68.87 | 66.99 | 67.18 | 2,027,618 | -1.70(-2.47%) |
Oct 19, 2022 | 68.91 | 69.36 | 68.23 | 68.89 | 1,398,676 | +0.08(+0.12%) |
Oct 18, 2022 | 67.88 | 68.84 | 67.84 | 68.80 | 1,605,070 | +1.19(+1.76%) |
Oct 17, 2022 | 67.65 | 68.02 | 67.30 | 67.61 | 1,909,915 | +0.22(+0.33%) |
Oct 14, 2022 | 68.60 | 69.24 | 67.18 | 67.39 | 1,862,945 | -1.10(-1.60%) |
Oct 13, 2022 | 67.14 | 68.73 | 66.57 | 68.48 | 1,894,920 | +1.05(+1.55%) |
Oct 12, 2022 | 67.41 | 68.30 | 67.36 | 67.44 | 2,134,925 | +0.07(+0.10%) |
Oct 11, 2022 | 66.42 | 67.89 | 66.32 | 67.37 | 1,823,813 | +1.04(+1.57%) |
Oct 10, 2022 | 65.53 | 66.40 | 65.39 | 66.33 | 2,148,437 | +1.12(+1.72%) |
Oct 07, 2022 | 65.47 | 65.86 | 64.81 | 65.21 | 1,980,060 | -0.37(-0.56%) |
Oct 06, 2022 | 67.16 | 67.20 | 65.17 | 65.57 | 1,821,282 | -1.73(-2.57%) |
Oct 05, 2022 | 67.30 | 67.72 | 66.62 | 67.30 | 1,487,016 | -0.22(-0.32%) |
Oct 04, 2022 | 66.51 | 67.89 | 66.33 | 67.52 | 2,209,211 | +0.98(+1.48%) |
Oct 03, 2022 | 65.60 | 66.77 | 65.13 | 66.54 | 2,290,772 | +1.32(+2.02%) |
Sep 30, 2022 | 67.16 | 67.35 | 65.13 | 65.22 | 2,987,527 | -1.74(-2.60%) |
Sep 29, 2022 | 68.18 | 68.22 | 66.58 | 66.96 | 1,970,692 | -1.14(-1.68%) |
Sep 28, 2022 | 67.70 | 68.42 | 66.96 | 68.10 | 2,307,354 | +0.69(+1.03%) |
Sep 27, 2022 | 68.46 | 69.28 | 67.28 | 67.41 | 2,293,693 | -0.87(-1.28%) |
Sep 26, 2022 | 68.20 | 68.83 | 67.68 | 68.28 | 2,302,151 | -0.10(-0.15%) |
Sep 23, 2022 | 68.51 | 69.04 | 67.49 | 68.38 | 2,473,584 | -0.53(-0.77%) |
Sep 22, 2022 | 68.41 | 69.38 | 68.18 | 68.91 | 2,923,082 | +0.66(+0.96%) |
Sep 21, 2022 | 67.61 | 69.36 | 67.54 | 68.26 | 3,187,387 | +1.35(+2.01%) |
Sep 20, 2022 | 66.52 | 67.07 | 66.36 | 66.91 | 2,473,478 | -0.01(-0.01%) |
Sep 19, 2022 | 66.57 | 66.93 | 66.36 | 66.92 | 1,418,000 | +0.37(+0.56%) |
Sep 16, 2022 | 66.01 | 66.62 | 65.65 | 66.55 | 6,339,151 | +0.69(+1.05%) |
Sep 15, 2022 | 66.12 | 66.19 | 65.06 | 65.85 | 2,286,055 | -0.16(-0.24%) |
Sep 14, 2022 | 66.27 | 66.73 | 65.77 | 66.01 | 2,593,885 | -0.29(-0.44%) |
Sep 13, 2022 | 67.86 | 68.21 | 66.19 | 66.30 | 2,346,055 | -1.70(-2.51%) |
Sep 12, 2022 | 67.54 | 68.15 | 67.09 | 68.01 | 2,342,172 | +0.54(+0.81%) |
Sep 09, 2022 | 67.54 | 68.12 | 66.67 | 67.46 | 2,452,650 | +0.29(+0.43%) |
Sep 08, 2022 | 67.85 | 68.00 | 66.20 | 67.17 | 3,380,834 | -1.33(-1.94%) |
Sep 07, 2022 | 67.72 | 68.62 | 67.40 | 68.50 | 1,889,595 | +0.84(+1.25%) |
Sep 06, 2022 | 68.05 | 68.56 | 67.35 | 67.66 | 2,144,655 | -0.40(-0.59%) |
Sep 02, 2022 | 68.87 | 69.58 | 67.85 | 68.06 | 1,722,274 | -0.60(-0.87%) |