Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.89 | 74.73 | 73.49 | 73.92 | 1,817,873 | -0.02(-0.03%) |
Oct 30, 2023 | 73.80 | 74.20 | 73.19 | 73.94 | 914,229 | +0.86(+1.17%) |
Oct 27, 2023 | 74.27 | 75.59 | 72.96 | 73.08 | 1,091,972 | -1.21(-1.63%) |
Oct 26, 2023 | 71.16 | 75.19 | 70.39 | 74.30 | 1,517,901 | +4.90(+7.06%) |
Oct 25, 2023 | 69.76 | 70.30 | 69.38 | 69.40 | 1,002,573 | -0.92(-1.31%) |
Oct 24, 2023 | 70.24 | 70.70 | 69.59 | 70.32 | 959,490 | +0.68(+0.97%) |
Oct 23, 2023 | 69.60 | 70.49 | 69.52 | 69.64 | 770,105 | -0.08(-0.11%) |
Oct 20, 2023 | 70.57 | 70.76 | 69.60 | 69.72 | 838,367 | -0.61(-0.86%) |
Oct 19, 2023 | 70.73 | 71.39 | 69.88 | 70.33 | 1,059,725 | -0.48(-0.67%) |
Oct 18, 2023 | 73.36 | 73.49 | 70.79 | 70.81 | 620,373 | -3.52(-4.74%) |
Oct 17, 2023 | 73.62 | 75.12 | 73.59 | 74.33 | 942,035 | +0.29(+0.39%) |
Oct 16, 2023 | 73.90 | 74.60 | 73.57 | 74.04 | 412,357 | +0.88(+1.21%) |
Oct 13, 2023 | 74.09 | 74.33 | 72.84 | 73.15 | 390,142 | -0.81(-1.10%) |
Oct 12, 2023 | 75.43 | 75.72 | 73.67 | 73.96 | 633,769 | -1.24(-1.65%) |
Oct 11, 2023 | 74.22 | 75.22 | 73.99 | 75.20 | 564,892 | +1.02(+1.38%) |
Oct 10, 2023 | 74.87 | 75.29 | 74.15 | 74.18 | 745,345 | -0.39(-0.52%) |
Oct 09, 2023 | 73.31 | 74.72 | 73.15 | 74.57 | 610,191 | +0.43(+0.57%) |
Oct 06, 2023 | 72.66 | 74.46 | 71.95 | 74.14 | 1,003,695 | +1.32(+1.81%) |
Oct 05, 2023 | 73.06 | 73.78 | 72.73 | 72.82 | 925,450 | -0.88(-1.20%) |
Oct 04, 2023 | 72.07 | 73.93 | 71.94 | 73.71 | 901,020 | +1.80(+2.51%) |
Oct 03, 2023 | 71.86 | 72.56 | 71.57 | 71.90 | 439,208 | -0.36(-0.49%) |
Oct 02, 2023 | 72.12 | 72.95 | 71.71 | 72.26 | 570,238 | +0.03(+0.04%) |
Sep 29, 2023 | 72.92 | 73.12 | 72.14 | 72.23 | 570,472 | -0.21(-0.29%) |
Sep 28, 2023 | 71.88 | 73.18 | 71.84 | 72.44 | 553,716 | +0.50(+0.69%) |
Sep 27, 2023 | 71.80 | 72.25 | 71.43 | 71.94 | 740,617 | +0.51(+0.71%) |
Sep 26, 2023 | 72.63 | 72.87 | 71.42 | 71.44 | 650,105 | -1.71(-2.34%) |
Sep 25, 2023 | 72.45 | 73.25 | 72.94 | 73.15 | 479,349 | +0.47(+0.64%) |
Sep 22, 2023 | 72.59 | 73.19 | 72.37 | 72.69 | 398,374 | +0.03(+0.04%) |
Sep 21, 2023 | 73.66 | 73.66 | 72.62 | 72.66 | 483,580 | -1.43(-1.93%) |
Sep 20, 2023 | 74.73 | 75.05 | 73.86 | 74.08 | 417,400 | -0.24(-0.32%) |
Sep 19, 2023 | 74.51 | 74.88 | 74.03 | 74.32 | 690,771 | -0.72(-0.96%) |
Sep 18, 2023 | 74.81 | 75.52 | 74.48 | 75.04 | 569,386 | +0.47(+0.62%) |
Sep 15, 2023 | 74.19 | 74.66 | 73.81 | 74.58 | 1,428,582 | +0.04(+0.05%) |
Sep 14, 2023 | 75.12 | 75.44 | 74.43 | 74.54 | 837,609 | +0.06(+0.08%) |
Sep 13, 2023 | 74.49 | 74.86 | 74.07 | 74.48 | 502,356 | -0.29(-0.38%) |
Sep 12, 2023 | 74.58 | 75.22 | 74.38 | 74.77 | 398,658 | -0.40(-0.53%) |
Sep 11, 2023 | 75.31 | 75.43 | 74.38 | 75.16 | 531,187 | +0.13(+0.17%) |
Sep 08, 2023 | 75.20 | 75.64 | 74.77 | 75.03 | 497,778 | -0.18(-0.24%) |
Sep 07, 2023 | 75.84 | 75.84 | 74.41 | 75.21 | 832,954 | -1.10(-1.44%) |
Sep 06, 2023 | 76.19 | 76.92 | 75.79 | 76.31 | 346,275 | +0.31(+0.40%) |
Sep 05, 2023 | 78.30 | 78.54 | 75.16 | 76.01 | 453,296 | -2.75(-3.49%) |
Sep 01, 2023 | 78.66 | 79.01 | 78.17 | 78.75 | 459,611 | +0.52(+0.66%) |
Aug 31, 2023 | 78.19 | 79.08 | 78.12 | 78.24 | 1,400,501 | +0.13(+0.17%) |
Aug 30, 2023 | 78.30 | 78.97 | 78.00 | 78.11 | 545,531 | +0.00(+0.00%) |
Aug 29, 2023 | 76.97 | 78.18 | 76.61 | 78.11 | 394,258 | +1.14(+1.48%) |
Aug 28, 2023 | 76.89 | 77.59 | 76.85 | 76.97 | 308,448 | +0.34(+0.44%) |
Aug 25, 2023 | 76.08 | 77.07 | 75.97 | 76.63 | 368,441 | +1.18(+1.56%) |
Aug 24, 2023 | 76.07 | 76.94 | 75.42 | 75.45 | 385,758 | -0.83(-1.09%) |
Aug 23, 2023 | 75.37 | 76.39 | 75.19 | 76.28 | 302,230 | +1.25(+1.66%) |
Aug 22, 2023 | 75.40 | 75.47 | 74.74 | 75.03 | 352,618 | +0.15(+0.20%) |
Aug 21, 2023 | 74.69 | 74.98 | 74.04 | 74.89 | 385,889 | +0.09(+0.12%) |
Aug 18, 2023 | 74.08 | 75.29 | 74.07 | 74.80 | 454,220 | +0.43(+0.57%) |
Aug 17, 2023 | 75.52 | 75.66 | 74.31 | 74.37 | 276,309 | -0.98(-1.30%) |
Aug 16, 2023 | 76.12 | 76.61 | 75.32 | 75.35 | 427,862 | -0.84(-1.11%) |
Aug 15, 2023 | 76.98 | 77.30 | 76.13 | 76.19 | 404,779 | -1.31(-1.69%) |
Aug 14, 2023 | 76.98 | 77.52 | 76.48 | 77.50 | 485,595 | +0.42(+0.54%) |
Aug 11, 2023 | 76.44 | 77.15 | 76.33 | 77.09 | 498,421 | +0.50(+0.65%) |
Aug 10, 2023 | 76.64 | 77.25 | 76.23 | 76.59 | 463,115 | +0.13(+0.17%) |
Aug 09, 2023 | 76.63 | 76.91 | 76.20 | 76.46 | 368,159 | -0.37(-0.48%) |
Aug 08, 2023 | 76.71 | 76.98 | 75.88 | 76.83 | 467,985 | -0.71(-0.92%) |
Aug 07, 2023 | 76.79 | 77.82 | 76.71 | 77.54 | 400,362 | +1.18(+1.54%) |
Aug 04, 2023 | 77.93 | 77.93 | 76.07 | 76.36 | 793,584 | -1.38(-1.77%) |
Aug 03, 2023 | 77.36 | 78.01 | 77.09 | 77.74 | 645,622 | -0.08(-0.10%) |
Aug 02, 2023 | 78.81 | 79.24 | 77.67 | 77.82 | 856,743 | -1.46(-1.84%) |
Aug 01, 2023 | 78.34 | 79.37 | 78.18 | 79.28 | 948,266 | +0.65(+0.83%) |
Jul 31, 2023 | 78.71 | 79.19 | 78.13 | 78.62 | 840,300 | +0.24(+0.30%) |
Jul 28, 2023 | 79.88 | 80.04 | 77.93 | 78.38 | 1,104,327 | -1.14(-1.43%) |
Jul 27, 2023 | 77.46 | 80.77 | 72.63 | 79.52 | 2,436,663 | -6.46(-7.51%) |
Jul 26, 2023 | 85.62 | 86.27 | 85.01 | 85.99 | 1,269,838 | +0.03(+0.03%) |
Jul 25, 2023 | 85.10 | 86.51 | 85.10 | 85.96 | 759,223 | +0.20(+0.23%) |
Jul 24, 2023 | 85.63 | 86.31 | 85.24 | 85.76 | 635,421 | +0.29(+0.34%) |
Jul 21, 2023 | 86.30 | 86.41 | 85.36 | 85.47 | 822,187 | -0.63(-0.74%) |
Jul 20, 2023 | 86.72 | 86.84 | 85.90 | 86.11 | 553,127 | -0.54(-0.62%) |
Jul 19, 2023 | 86.18 | 86.85 | 85.86 | 86.64 | 638,695 | +0.15(+0.17%) |
Jul 18, 2023 | 86.47 | 87.12 | 86.28 | 86.49 | 754,959 | -0.13(-0.15%) |
Jul 17, 2023 | 85.37 | 87.16 | 85.08 | 86.62 | 642,075 | +1.08(+1.26%) |
Jul 14, 2023 | 85.40 | 85.80 | 84.73 | 85.54 | 758,845 | -0.01(-0.02%) |
Jul 13, 2023 | 85.49 | 85.57 | 84.80 | 85.55 | 594,076 | +0.57(+0.67%) |
Jul 12, 2023 | 85.58 | 85.70 | 84.78 | 84.98 | 748,472 | +0.39(+0.46%) |
Jul 11, 2023 | 84.48 | 84.98 | 83.97 | 84.60 | 588,378 | +0.44(+0.53%) |
Jul 10, 2023 | 82.77 | 84.23 | 82.74 | 84.15 | 529,330 | +1.55(+1.88%) |
Jul 07, 2023 | 81.99 | 83.31 | 81.99 | 82.60 | 861,425 | +0.31(+0.37%) |
Jul 06, 2023 | 82.78 | 83.18 | 81.65 | 82.29 | 789,578 | -1.08(-1.29%) |
Jul 05, 2023 | 83.76 | 83.97 | 83.20 | 83.37 | 680,088 | -1.30(-1.54%) |
Jul 03, 2023 | 84.84 | 85.13 | 84.36 | 84.68 | 357,576 | -0.67(-0.79%) |
Jun 30, 2023 | 85.33 | 85.80 | 85.11 | 85.35 | 772,373 | +0.61(+0.72%) |
Jun 29, 2023 | 83.37 | 85.10 | 83.37 | 84.73 | 645,584 | +0.97(+1.16%) |
Jun 28, 2023 | 85.04 | 85.28 | 83.60 | 83.77 | 1,084,989 | -1.02(-1.20%) |
Jun 27, 2023 | 83.91 | 84.94 | 83.51 | 84.78 | 561,185 | +1.29(+1.55%) |
Jun 26, 2023 | 82.53 | 83.68 | 82.13 | 83.49 | 699,077 | +0.91(+1.10%) |
Jun 23, 2023 | 82.56 | 82.80 | 82.10 | 82.58 | 1,652,621 | -0.75(-0.90%) |
Jun 22, 2023 | 84.02 | 84.02 | 83.13 | 83.33 | 673,663 | -0.64(-0.77%) |
Jun 21, 2023 | 82.52 | 84.23 | 82.24 | 83.97 | 783,629 | +0.95(+1.14%) |
Jun 20, 2023 | 84.42 | 84.42 | 82.95 | 83.02 | 1,222,086 | -2.10(-2.46%) |
Jun 16, 2023 | 84.76 | 85.30 | 84.36 | 85.12 | 1,773,492 | +0.71(+0.84%) |
Jun 15, 2023 | 82.97 | 84.46 | 82.49 | 84.41 | 973,480 | +7.03(+9.08%) |
May 08, 2023 | 77.87 | 77.87 | 76.79 | 77.38 | 721,991 | -0.35(-0.45%) |
May 05, 2023 | 78.37 | 78.74 | 77.33 | 77.73 | 874,258 | +0.35(+0.45%) |
May 04, 2023 | 78.08 | 78.56 | 77.09 | 77.38 | 843,741 | -0.41(-0.52%) |
May 03, 2023 | 79.37 | 79.82 | 77.37 | 77.79 | 1,270,449 | -1.15(-1.45%) |
May 02, 2023 | 79.34 | 79.54 | 77.88 | 78.93 | 1,774,261 | -0.41(-0.51%) |
May 01, 2023 | 78.73 | 79.96 | 78.63 | 79.34 | 1,162,613 | +0.97(+1.24%) |
Apr 28, 2023 | 77.08 | 78.53 | 76.96 | 78.37 | 1,765,920 | +1.62(+2.11%) |
Apr 27, 2023 | 71.16 | 77.31 | 70.66 | 76.75 | 2,704,016 | +8.59(+12.60%) |
Apr 26, 2023 | 68.55 | 69.16 | 67.98 | 68.16 | 1,279,608 | -1.12(-1.61%) |
Apr 25, 2023 | 69.55 | 69.92 | 69.18 | 69.28 | 780,737 | -0.45(-0.65%) |
Apr 24, 2023 | 69.88 | 70.47 | 69.61 | 69.73 | 672,587 | -0.40(-0.56%) |
Apr 21, 2023 | 70.05 | 70.24 | 69.47 | 70.13 | 814,626 | +0.33(+0.47%) |
Apr 20, 2023 | 69.27 | 69.92 | 68.95 | 69.80 | 785,730 | +0.19(+0.27%) |
Apr 19, 2023 | 69.93 | 70.07 | 69.29 | 69.61 | 556,709 | -0.51(-0.73%) |
Apr 18, 2023 | 70.58 | 70.75 | 69.81 | 70.13 | 646,675 | -0.16(-0.22%) |
Apr 17, 2023 | 70.10 | 70.32 | 69.67 | 70.28 | 620,678 | +0.39(+0.55%) |
Apr 14, 2023 | 70.18 | 70.79 | 69.50 | 69.90 | 630,129 | -0.15(-0.22%) |
Apr 13, 2023 | 69.68 | 70.09 | 68.58 | 70.05 | 675,843 | +0.44(+0.64%) |
Apr 12, 2023 | 69.65 | 70.05 | 69.34 | 69.61 | 495,415 | +0.38(+0.56%) |
Apr 11, 2023 | 69.13 | 69.60 | 68.95 | 69.22 | 487,984 | +0.45(+0.66%) |
Apr 10, 2023 | 67.75 | 68.78 | 67.74 | 68.77 | 369,163 | +0.76(+1.12%) |
Apr 06, 2023 | 68.50 | 68.59 | 67.78 | 68.01 | 503,889 | -0.49(-0.72%) |
Apr 05, 2023 | 69.20 | 69.45 | 67.93 | 68.51 | 811,308 | -1.14(-1.64%) |
Apr 04, 2023 | 71.39 | 71.39 | 69.27 | 69.65 | 914,491 | -1.66(-2.32%) |
Apr 03, 2023 | 71.71 | 71.99 | 70.89 | 71.30 | 1,039,010 | -0.62(-0.86%) |
Mar 31, 2023 | 71.18 | 72.01 | 71.01 | 71.92 | 788,919 | +1.24(+1.76%) |
Mar 30, 2023 | 70.79 | 71.09 | 70.63 | 70.68 | 624,059 | +0.41(+0.59%) |
Mar 29, 2023 | 70.08 | 70.34 | 69.72 | 70.27 | 849,132 | +0.89(+1.28%) |
Mar 28, 2023 | 68.96 | 69.43 | 68.85 | 69.38 | 647,772 | +0.52(+0.76%) |
Mar 27, 2023 | 68.77 | 68.95 | 68.27 | 68.86 | 1,099,335 | +0.84(+1.23%) |
Mar 24, 2023 | 67.56 | 68.09 | 66.97 | 68.02 | 769,641 | +0.01(+0.01%) |
Mar 23, 2023 | 67.33 | 68.92 | 67.12 | 68.01 | 1,129,113 | +0.73(+1.08%) |
Mar 22, 2023 | 68.43 | 68.91 | 67.23 | 67.28 | 622,586 | -1.17(-1.71%) |
Mar 21, 2023 | 68.70 | 68.95 | 67.74 | 68.46 | 689,755 | +0.55(+0.81%) |
Mar 20, 2023 | 66.70 | 68.00 | 66.62 | 67.90 | 655,926 | +1.66(+2.50%) |
Mar 17, 2023 | 66.94 | 66.94 | 65.72 | 66.25 | 1,362,354 | -0.81(-1.20%) |
Mar 16, 2023 | 65.60 | 67.33 | 65.55 | 67.06 | 831,825 | +0.89(+1.34%) |
Mar 15, 2023 | 66.80 | 66.99 | 65.19 | 66.17 | 1,031,762 | -1.70(-2.51%) |
Mar 14, 2023 | 67.29 | 68.15 | 66.83 | 67.87 | 832,848 | +1.73(+2.62%) |
Mar 13, 2023 | 65.94 | 67.04 | 65.48 | 66.14 | 693,192 | -0.50(-0.75%) |
Mar 10, 2023 | 68.14 | 68.14 | 65.95 | 66.64 | 892,049 | -1.43(-2.10%) |
Mar 09, 2023 | 69.06 | 69.36 | 67.82 | 68.07 | 646,293 | -0.77(-1.12%) |
Mar 08, 2023 | 68.66 | 69.00 | 68.44 | 68.84 | 669,390 | +0.22(+0.32%) |
Mar 07, 2023 | 69.38 | 69.45 | 68.39 | 68.62 | 768,816 | -0.72(-1.04%) |
Mar 06, 2023 | 70.03 | 70.21 | 69.19 | 69.34 | 764,609 | -0.68(-0.97%) |
Mar 03, 2023 | 68.96 | 70.02 | 68.59 | 70.02 | 1,115,755 | +1.19(+1.73%) |
Mar 02, 2023 | 67.82 | 68.90 | 67.59 | 68.83 | 1,043,458 | +0.69(+1.01%) |
Mar 01, 2023 | 68.22 | 68.75 | 67.99 | 68.14 | 1,359,302 | -0.36(-0.53%) |
Feb 28, 2023 | 68.83 | 69.44 | 68.51 | 68.51 | 9,675,680 | -0.42(-0.61%) |
Feb 27, 2023 | 69.15 | 69.98 | 68.86 | 68.93 | 1,125,239 | +0.31(+0.45%) |
Feb 24, 2023 | 68.32 | 68.86 | 67.80 | 68.62 | 973,613 | -0.63(-0.91%) |
Feb 23, 2023 | 69.62 | 70.26 | 68.59 | 69.25 | 1,072,357 | -0.12(-0.17%) |
Feb 22, 2023 | 69.48 | 70.10 | 69.25 | 69.37 | 831,137 | +0.11(+0.16%) |
Feb 21, 2023 | 70.66 | 70.92 | 69.25 | 69.26 | 1,104,106 | -2.13(-2.98%) |
Feb 17, 2023 | 70.45 | 71.57 | 70.30 | 71.39 | 735,577 | +0.99(+1.40%) |
Feb 16, 2023 | 70.40 | 71.34 | 70.16 | 70.41 | 644,172 | -0.97(-1.35%) |
Feb 15, 2023 | 70.63 | 71.79 | 70.63 | 71.37 | 616,604 | +0.55(+0.78%) |
Feb 14, 2023 | 70.90 | 71.41 | 70.21 | 70.82 | 854,602 | -0.16(-0.22%) |
Feb 13, 2023 | 69.90 | 71.16 | 69.78 | 70.98 | 879,463 | +1.21(+1.74%) |
Feb 10, 2023 | 68.89 | 70.17 | 68.77 | 69.77 | 1,484,219 | +1.83(+2.70%) |
Feb 09, 2023 | 69.49 | 69.73 | 67.91 | 67.93 | 577,905 | -1.19(-1.72%) |
Feb 08, 2023 | 69.33 | 69.80 | 68.93 | 69.13 | 433,736 | -0.67(-0.96%) |
Feb 07, 2023 | 69.46 | 70.11 | 68.61 | 69.80 | 810,203 | -0.15(-0.21%) |
Feb 06, 2023 | 69.72 | 70.28 | 69.72 | 69.94 | 1,045,614 | -0.31(-0.43%) |
Feb 03, 2023 | 69.76 | 70.43 | 69.71 | 70.25 | 901,496 | -0.11(-0.15%) |
Feb 02, 2023 | 70.83 | 71.42 | 70.12 | 70.36 | 1,232,026 | +0.86(+1.23%) |
Feb 01, 2023 | 67.26 | 69.84 | 67.09 | 69.50 | 1,251,120 | +2.20(+3.26%) |
Jan 31, 2023 | 65.82 | 67.31 | 65.82 | 67.30 | 1,486,438 | +1.72(+2.63%) |
Jan 30, 2023 | 66.09 | 66.70 | 65.46 | 65.58 | 853,741 | -0.63(-0.95%) |
Jan 27, 2023 | 65.40 | 66.82 | 65.33 | 66.21 | 763,264 | +0.58(+0.89%) |
Jan 26, 2023 | 66.46 | 66.69 | 65.00 | 65.63 | 974,200 | -0.43(-0.66%) |
Jan 25, 2023 | 65.59 | 66.31 | 65.11 | 66.06 | 729,778 | -0.15(-0.22%) |
Jan 24, 2023 | 65.79 | 66.78 | 64.95 | 66.21 | 479,333 | +0.44(+0.67%) |
Jan 23, 2023 | 66.18 | 66.37 | 65.25 | 65.77 | 1,062,259 | -0.26(-0.39%) |
Jan 20, 2023 | 65.70 | 66.05 | 65.14 | 66.02 | 1,133,459 | +0.51(+0.78%) |
Jan 19, 2023 | 67.52 | 67.66 | 65.47 | 65.51 | 824,075 | -2.25(-3.31%) |
Jan 18, 2023 | 68.55 | 69.18 | 67.63 | 67.76 | 824,835 | -0.67(-0.98%) |
Jan 17, 2023 | 69.37 | 69.37 | 68.35 | 68.43 | 589,353 | -0.91(-1.31%) |
Jan 13, 2023 | 68.45 | 69.44 | 68.24 | 69.34 | 695,550 | +0.58(+0.84%) |
Jan 12, 2023 | 69.24 | 69.43 | 68.52 | 68.76 | 652,627 | -0.32(-0.47%) |
Jan 11, 2023 | 68.53 | 69.13 | 68.31 | 69.08 | 589,456 | +0.76(+1.11%) |
Jan 10, 2023 | 67.87 | 68.70 | 67.73 | 68.33 | 550,286 | +0.48(+0.71%) |
Jan 09, 2023 | 67.41 | 68.93 | 67.12 | 67.85 | 631,748 | +0.50(+0.74%) |
Jan 06, 2023 | 66.41 | 67.57 | 66.15 | 67.34 | 612,627 | +1.73(+2.63%) |
Jan 05, 2023 | 66.84 | 67.33 | 65.48 | 65.62 | 739,685 | -1.58(-2.35%) |
Jan 04, 2023 | 67.06 | 67.58 | 66.50 | 67.20 | 786,619 | +0.53(+0.80%) |
Jan 03, 2023 | 66.46 | 66.85 | 65.78 | 66.67 | 773,967 | +0.63(+0.95%) |
Dec 30, 2022 | 66.20 | 66.37 | 65.39 | 66.04 | 466,037 | -0.55(-0.83%) |
Dec 29, 2022 | 65.70 | 66.94 | 65.42 | 66.59 | 387,182 | +1.45(+2.23%) |
Dec 28, 2022 | 66.11 | 66.44 | 65.09 | 65.14 | 342,964 | -0.83(-1.27%) |
Dec 27, 2022 | 65.59 | 66.20 | 65.21 | 65.97 | 330,950 | +0.40(+0.61%) |
Dec 23, 2022 | 65.07 | 65.78 | 64.69 | 65.57 | 406,721 | +0.39(+0.60%) |
Dec 22, 2022 | 65.65 | 65.65 | 64.29 | 65.17 | 432,362 | -1.02(-1.54%) |
Dec 21, 2022 | 65.31 | 66.34 | 65.29 | 66.20 | 621,180 | +1.19(+1.83%) |
Dec 20, 2022 | 64.23 | 65.60 | 64.10 | 65.01 | 862,151 | +0.55(+0.85%) |
Dec 19, 2022 | 64.65 | 65.41 | 64.20 | 64.46 | 815,081 | -0.39(-0.61%) |
Dec 16, 2022 | 64.48 | 65.07 | 64.05 | 64.85 | 1,314,042 | -0.28(-0.44%) |
Dec 15, 2022 | 66.67 | 66.67 | 64.69 | 65.14 | 822,487 | -2.25(-3.34%) |
Dec 14, 2022 | 68.27 | 68.69 | 67.04 | 67.38 | 699,199 | -0.81(-1.18%) |
Dec 13, 2022 | 69.19 | 69.45 | 67.46 | 68.19 | 686,721 | +0.51(+0.75%) |
Dec 12, 2022 | 66.98 | 67.69 | 66.45 | 67.68 | 608,947 | +1.01(+1.52%) |
Dec 09, 2022 | 67.28 | 67.46 | 66.62 | 66.67 | 435,154 | -0.46(-0.69%) |
Dec 08, 2022 | 66.77 | 67.20 | 66.48 | 67.13 | 541,249 | +0.58(+0.87%) |
Dec 07, 2022 | 66.09 | 66.78 | 65.94 | 66.55 | 690,681 | +0.34(+0.52%) |
Dec 06, 2022 | 67.64 | 67.82 | 65.35 | 66.21 | 769,757 | -1.39(-2.06%) |
Dec 05, 2022 | 67.75 | 68.23 | 66.90 | 67.60 | 708,815 | -1.36(-1.98%) |
Dec 02, 2022 | 67.65 | 69.28 | 67.40 | 68.96 | 753,010 | +0.44(+0.64%) |
Dec 01, 2022 | 69.18 | 69.44 | 67.95 | 68.52 | 1,436,477 | -0.18(-0.26%) |
Nov 30, 2022 | 67.19 | 68.70 | 66.57 | 68.70 | 1,118,270 | +1.48(+2.21%) |
Nov 29, 2022 | 67.07 | 67.70 | 66.82 | 67.22 | 901,332 | -0.13(-0.19%) |
Nov 28, 2022 | 68.38 | 68.49 | 67.29 | 67.34 | 651,720 | -1.60(-2.32%) |
Nov 25, 2022 | 69.09 | 69.09 | 68.57 | 68.95 | 349,360 | +0.14(+0.20%) |
Nov 23, 2022 | 69.12 | 69.40 | 68.57 | 68.81 | 760,070 | -0.04(-0.06%) |
Nov 22, 2022 | 69.19 | 69.19 | 68.36 | 68.85 | 946,675 | -0.11(-0.16%) |
Nov 21, 2022 | 68.60 | 69.12 | 68.41 | 68.95 | 880,281 | +0.36(+0.53%) |
Nov 18, 2022 | 69.31 | 69.31 | 67.84 | 68.59 | 880,654 | +0.23(+0.33%) |
Nov 17, 2022 | 67.79 | 68.38 | 67.38 | 68.37 | 1,128,912 | -0.30(-0.44%) |
Nov 16, 2022 | 69.46 | 69.70 | 68.48 | 68.67 | 1,028,562 | -0.70(-1.00%) |
Nov 15, 2022 | 68.95 | 69.71 | 68.76 | 69.37 | 957,670 | +1.18(+1.73%) |
Nov 14, 2022 | 68.08 | 68.76 | 67.71 | 68.19 | 1,595,128 | -0.03(-0.04%) |
Nov 11, 2022 | 67.64 | 68.94 | 67.16 | 68.22 | 1,862,996 | -0.81(-1.17%) |
Nov 10, 2022 | 68.14 | 69.04 | 67.85 | 69.02 | 1,734,108 | +2.94(+4.44%) |
Nov 09, 2022 | 66.44 | 66.82 | 65.89 | 66.09 | 955,793 | -0.93(-1.39%) |
Nov 08, 2022 | 67.44 | 67.84 | 66.08 | 67.02 | 1,017,748 | +0.01(+0.01%) |
Nov 07, 2022 | 67.01 | 67.24 | 66.49 | 67.01 | 1,474,214 | +0.25(+0.37%) |
Nov 04, 2022 | 67.66 | 67.79 | 66.07 | 66.77 | 1,327,858 | +0.09(+0.13%) |
Nov 03, 2022 | 65.81 | 67.25 | 65.45 | 66.68 | 1,215,618 | -0.04(-0.06%) |
Nov 02, 2022 | 68.73 | 69.02 | 66.64 | 66.72 | 1,033,560 | -2.23(-3.23%) |