Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.78 | 77.80 | 77.06 | 77.76 | 158,929 | +0.41(+0.52%) |
Nov 29, 2023 | 78.01 | 78.16 | 77.30 | 77.36 | 184,397 | -0.04(-0.05%) |
Nov 28, 2023 | 78.13 | 78.26 | 77.39 | 77.39 | 146,810 | -0.39(-0.50%) |
Nov 27, 2023 | 77.50 | 77.98 | 77.50 | 77.78 | 87,780 | +0.05(+0.06%) |
Nov 24, 2023 | 78.07 | 78.30 | 77.69 | 77.73 | 55,264 | -0.38(-0.48%) |
Nov 22, 2023 | 77.91 | 78.40 | 77.86 | 78.11 | 97,158 | +0.48(+0.62%) |
Nov 21, 2023 | 77.22 | 77.73 | 77.01 | 77.62 | 123,396 | +0.95(+1.24%) |
Nov 20, 2023 | 76.78 | 77.01 | 76.55 | 76.67 | 94,817 | +0.29(+0.38%) |
Nov 17, 2023 | 75.90 | 76.55 | 75.70 | 76.39 | 185,655 | +1.43(+1.90%) |
Nov 16, 2023 | 74.07 | 75.02 | 74.07 | 74.96 | 152,093 | +0.02(+0.03%) |
Nov 15, 2023 | 74.79 | 75.27 | 74.74 | 74.94 | 226,255 | +0.37(+0.49%) |
Nov 14, 2023 | 74.41 | 74.84 | 74.24 | 74.57 | 221,201 | +1.26(+1.71%) |
Nov 13, 2023 | 72.89 | 73.88 | 72.66 | 73.32 | 188,177 | +0.33(+0.45%) |
Nov 10, 2023 | 71.85 | 73.02 | 71.78 | 72.99 | 366,123 | +0.51(+0.71%) |
Nov 09, 2023 | 72.61 | 72.88 | 72.20 | 72.47 | 129,996 | +0.18(+0.25%) |
Nov 08, 2023 | 72.35 | 72.87 | 72.06 | 72.30 | 258,300 | -0.34(-0.46%) |
Nov 07, 2023 | 71.76 | 72.68 | 71.56 | 72.63 | 352,560 | +0.64(+0.89%) |
Nov 06, 2023 | 72.00 | 72.32 | 71.41 | 71.99 | 229,986 | +0.16(+0.22%) |
Nov 03, 2023 | 70.33 | 72.04 | 70.30 | 71.83 | 336,291 | -0.66(-0.91%) |
Nov 02, 2023 | 72.56 | 72.88 | 71.49 | 72.49 | 181,923 | +0.27(+0.37%) |
Nov 01, 2023 | 72.42 | 72.81 | 71.34 | 72.23 | 187,126 | +0.82(+1.15%) |
Oct 31, 2023 | 71.48 | 71.57 | 70.56 | 71.41 | 257,659 | -1.76(-2.41%) |
Oct 30, 2023 | 72.94 | 73.65 | 72.84 | 73.17 | 492,725 | +1.49(+2.09%) |
Oct 27, 2023 | 72.36 | 72.52 | 71.26 | 71.67 | 105,357 | +0.24(+0.33%) |
Oct 26, 2023 | 72.56 | 72.87 | 71.40 | 71.44 | 1,854,662 | -0.49(-0.67%) |
Oct 25, 2023 | 71.09 | 72.32 | 71.02 | 71.92 | 1,642,217 | +0.54(+0.76%) |
Oct 24, 2023 | 70.40 | 71.48 | 70.36 | 71.38 | 844,264 | +1.09(+1.55%) |
Oct 23, 2023 | 69.50 | 70.69 | 69.36 | 70.29 | 189,440 | -0.77(-1.09%) |
Oct 20, 2023 | 71.48 | 71.78 | 70.97 | 71.06 | 152,262 | -2.51(-3.42%) |
Oct 19, 2023 | 74.13 | 74.95 | 73.44 | 73.57 | 158,116 | -0.34(-0.46%) |
Oct 18, 2023 | 74.63 | 74.78 | 73.82 | 73.91 | 127,686 | -0.30(-0.40%) |
Oct 17, 2023 | 73.92 | 74.62 | 73.92 | 74.21 | 133,255 | +1.29(+1.76%) |
Oct 16, 2023 | 72.62 | 73.38 | 72.61 | 72.92 | 105,673 | +0.74(+1.03%) |
Oct 13, 2023 | 72.73 | 72.94 | 72.08 | 72.18 | 118,608 | -1.46(-1.98%) |
Oct 12, 2023 | 74.24 | 74.24 | 73.36 | 73.63 | 325,684 | -0.89(-1.20%) |
Oct 11, 2023 | 74.66 | 75.08 | 74.00 | 74.52 | 165,477 | +0.11(+0.15%) |
Oct 10, 2023 | 73.60 | 74.86 | 73.60 | 74.42 | 191,786 | +1.57(+2.16%) |
Oct 09, 2023 | 72.42 | 72.99 | 71.51 | 72.84 | 141,470 | -1.84(-2.47%) |
Oct 06, 2023 | 73.86 | 75.13 | 73.19 | 74.68 | 99,760 | +0.35(+0.47%) |
Oct 05, 2023 | 74.11 | 74.42 | 73.65 | 74.34 | 152,866 | +0.78(+1.06%) |
Oct 04, 2023 | 73.20 | 73.86 | 72.99 | 73.55 | 105,722 | +0.64(+0.88%) |
Oct 03, 2023 | 73.61 | 73.67 | 72.56 | 72.91 | 124,566 | -1.57(-2.11%) |
Oct 02, 2023 | 74.50 | 74.82 | 74.15 | 74.48 | 192,644 | +0.49(+0.66%) |
Sep 29, 2023 | 74.84 | 74.84 | 73.27 | 74.00 | 240,973 | -0.76(-1.02%) |
Sep 28, 2023 | 73.80 | 75.10 | 73.80 | 74.76 | 241,849 | +1.86(+2.55%) |
Sep 27, 2023 | 73.22 | 73.35 | 72.15 | 72.90 | 157,456 | -0.07(-0.09%) |
Sep 26, 2023 | 73.99 | 74.20 | 72.97 | 72.97 | 136,991 | -0.49(-0.66%) |
Sep 25, 2023 | 73.44 | 73.78 | 73.21 | 73.45 | 697,462 | -0.73(-0.99%) |
Sep 22, 2023 | 75.11 | 75.24 | 74.10 | 74.19 | 373,837 | -0.75(-1.00%) |
Sep 21, 2023 | 76.71 | 76.79 | 74.91 | 74.94 | 428,720 | -2.72(-3.51%) |
Sep 20, 2023 | 77.80 | 78.59 | 77.65 | 77.66 | 87,483 | +0.62(+0.81%) |
Sep 19, 2023 | 77.90 | 78.03 | 76.97 | 77.04 | 125,792 | +0.19(+0.24%) |
Sep 18, 2023 | 77.19 | 77.46 | 76.80 | 76.85 | 75,323 | -0.89(-1.15%) |
Sep 15, 2023 | 78.20 | 78.61 | 77.14 | 77.74 | 112,211 | -0.24(-0.30%) |
Sep 14, 2023 | 76.49 | 78.10 | 76.14 | 77.98 | 135,886 | +0.81(+1.05%) |
Sep 13, 2023 | 77.71 | 77.99 | 77.13 | 77.17 | 211,681 | -0.27(-0.35%) |
Sep 12, 2023 | 76.84 | 77.70 | 76.78 | 77.43 | 254,018 | +0.90(+1.18%) |
Sep 11, 2023 | 77.01 | 77.30 | 76.39 | 76.53 | 179,678 | +0.08(+0.10%) |
Sep 08, 2023 | 75.90 | 76.82 | 75.85 | 76.45 | 140,439 | +0.55(+0.73%) |
Sep 07, 2023 | 76.02 | 76.26 | 75.74 | 75.90 | 74,600 | -0.21(-0.27%) |
Sep 06, 2023 | 76.13 | 76.35 | 75.64 | 76.11 | 81,770 | +0.35(+0.46%) |
Sep 05, 2023 | 76.59 | 76.71 | 75.69 | 75.76 | 138,627 | +0.38(+0.50%) |
Sep 01, 2023 | 76.04 | 76.07 | 75.12 | 75.39 | 58,899 | +0.18(+0.24%) |
Aug 31, 2023 | 75.82 | 75.97 | 75.20 | 75.21 | 82,853 | -0.52(-0.69%) |
Aug 30, 2023 | 76.16 | 76.52 | 75.66 | 75.73 | 131,664 | -0.19(-0.25%) |
Aug 29, 2023 | 74.82 | 76.09 | 74.80 | 75.92 | 90,168 | +1.27(+1.70%) |
Aug 28, 2023 | 74.20 | 74.86 | 74.20 | 74.65 | 65,763 | +0.69(+0.93%) |
Aug 25, 2023 | 73.99 | 74.26 | 73.54 | 73.96 | 78,433 | +0.55(+0.75%) |
Aug 24, 2023 | 74.47 | 74.62 | 73.36 | 73.41 | 234,870 | -1.74(-2.32%) |
Aug 23, 2023 | 75.01 | 75.50 | 74.89 | 75.15 | 70,015 | +0.18(+0.24%) |
Aug 22, 2023 | 74.77 | 75.16 | 74.35 | 74.97 | 241,441 | +0.26(+0.34%) |
Aug 21, 2023 | 75.50 | 75.67 | 74.34 | 74.72 | 352,067 | +0.68(+0.92%) |
Aug 18, 2023 | 73.52 | 74.34 | 73.38 | 74.04 | 137,151 | +0.19(+0.25%) |
Aug 17, 2023 | 75.32 | 75.32 | 73.79 | 73.85 | 125,471 | -1.25(-1.66%) |
Aug 16, 2023 | 75.22 | 75.61 | 75.01 | 75.10 | 81,799 | +0.04(+0.05%) |
Aug 15, 2023 | 75.19 | 75.42 | 74.98 | 75.06 | 100,158 | -0.53(-0.70%) |
Aug 14, 2023 | 75.13 | 75.77 | 74.93 | 75.59 | 59,925 | +0.28(+0.37%) |
Aug 11, 2023 | 75.57 | 76.00 | 75.25 | 75.32 | 110,167 | -1.01(-1.33%) |
Aug 10, 2023 | 76.73 | 77.17 | 76.19 | 76.33 | 132,275 | +0.80(+1.05%) |
Aug 09, 2023 | 75.45 | 76.07 | 75.14 | 75.53 | 160,669 | +0.54(+0.72%) |
Aug 08, 2023 | 73.22 | 75.09 | 72.90 | 74.99 | 522,906 | +2.65(+3.66%) |
Aug 07, 2023 | 72.09 | 72.38 | 72.05 | 72.34 | 101,863 | +1.30(+1.83%) |
Aug 04, 2023 | 71.12 | 71.96 | 70.98 | 71.05 | 166,630 | -0.38(-0.54%) |
Aug 03, 2023 | 71.47 | 71.63 | 70.88 | 71.43 | 260,736 | -0.68(-0.94%) |
Aug 02, 2023 | 72.55 | 72.84 | 72.03 | 72.11 | 345,531 | -2.13(-2.88%) |
Aug 01, 2023 | 73.62 | 74.30 | 73.29 | 74.24 | 355,302 | +0.07(+0.09%) |
Jul 31, 2023 | 73.87 | 74.23 | 73.67 | 74.17 | 325,792 | +0.29(+0.39%) |
Jul 28, 2023 | 73.54 | 73.99 | 73.38 | 73.89 | 146,372 | +1.29(+1.78%) |
Jul 27, 2023 | 72.82 | 73.75 | 72.42 | 72.60 | 198,850 | +0.12(+0.16%) |
Jul 26, 2023 | 72.36 | 72.65 | 71.77 | 72.48 | 252,804 | -0.25(-0.34%) |
Jul 25, 2023 | 71.16 | 73.02 | 71.08 | 72.73 | 573,536 | +0.87(+1.20%) |
Jul 24, 2023 | 71.87 | 71.93 | 71.38 | 71.86 | 90,715 | -0.06(-0.08%) |
Jul 21, 2023 | 71.84 | 72.10 | 71.73 | 71.92 | 65,371 | +0.82(+1.15%) |
Jul 20, 2023 | 70.82 | 71.32 | 70.77 | 71.11 | 106,864 | -0.13(-0.18%) |
Jul 19, 2023 | 72.07 | 72.08 | 70.68 | 71.23 | 113,541 | -0.91(-1.27%) |
Jul 18, 2023 | 70.30 | 72.33 | 70.27 | 72.15 | 573,645 | +1.98(+2.82%) |
Jul 17, 2023 | 69.73 | 70.21 | 69.62 | 70.17 | 171,603 | +0.52(+0.75%) |
Jul 14, 2023 | 70.82 | 70.90 | 69.52 | 69.65 | 243,929 | -0.57(-0.81%) |
Jul 13, 2023 | 70.41 | 70.78 | 70.09 | 70.22 | 144,816 | +0.47(+0.68%) |
Jul 12, 2023 | 70.51 | 70.70 | 69.65 | 69.75 | 524,416 | +1.11(+1.62%) |
Jul 11, 2023 | 68.11 | 68.73 | 68.11 | 68.64 | 165,432 | +0.19(+0.27%) |
Jul 10, 2023 | 67.13 | 68.45 | 67.13 | 68.45 | 150,284 | +1.06(+1.58%) |
Jul 07, 2023 | 66.82 | 67.82 | 66.82 | 67.39 | 105,701 | +0.64(+0.96%) |
Jul 06, 2023 | 66.61 | 66.85 | 66.00 | 66.75 | 151,546 | -1.35(-1.98%) |
Jul 05, 2023 | 67.92 | 68.12 | 67.67 | 68.09 | 175,165 | -0.66(-0.96%) |
Jul 03, 2023 | 68.20 | 68.89 | 68.16 | 68.75 | 117,707 | -0.55(-0.79%) |
Jun 30, 2023 | 68.93 | 69.39 | 68.82 | 69.31 | 149,691 | +1.00(+1.47%) |
Jun 29, 2023 | 67.48 | 68.30 | 67.40 | 68.30 | 158,406 | +0.49(+0.73%) |
Jun 28, 2023 | 67.47 | 67.93 | 67.33 | 67.81 | 320,617 | +0.13(+0.19%) |
Jun 27, 2023 | 66.96 | 67.69 | 66.83 | 67.68 | 154,388 | +1.59(+2.41%) |
Jun 26, 2023 | 66.61 | 66.99 | 66.04 | 66.09 | 161,050 | -0.56(-0.84%) |
Jun 23, 2023 | 66.81 | 67.01 | 66.48 | 66.65 | 105,482 | -1.26(-1.85%) |
Jun 22, 2023 | 68.20 | 68.31 | 67.73 | 67.91 | 67,820 | -0.22(-0.32%) |
Jun 21, 2023 | 67.79 | 68.41 | 67.78 | 68.12 | 81,182 | -0.20(-0.29%) |
Jun 20, 2023 | 68.82 | 68.94 | 68.22 | 68.32 | 182,335 | -1.75(-2.50%) |
Jun 16, 2023 | 70.27 | 70.28 | 69.86 | 70.07 | 92,257 | -0.31(-0.45%) |
Jun 15, 2023 | 70.24 | 70.53 | 69.82 | 70.39 | 307,100 | +2.17(+3.19%) |
May 08, 2023 | 67.73 | 68.28 | 67.39 | 68.21 | 81,717 | +0.60(+0.89%) |
May 05, 2023 | 67.70 | 67.97 | 67.39 | 67.61 | 127,635 | -0.87(-1.26%) |
May 04, 2023 | 69.15 | 69.25 | 68.45 | 68.48 | 117,055 | -0.30(-0.43%) |
May 03, 2023 | 69.14 | 69.67 | 68.77 | 68.77 | 64,522 | -0.17(-0.24%) |
May 02, 2023 | 68.62 | 69.07 | 68.06 | 68.94 | 90,477 | +0.60(+0.88%) |
May 01, 2023 | 68.20 | 69.05 | 68.13 | 68.34 | 62,460 | +0.19(+0.27%) |
Apr 28, 2023 | 67.20 | 68.38 | 67.05 | 68.15 | 93,899 | +0.84(+1.24%) |
Apr 27, 2023 | 67.35 | 67.57 | 66.70 | 67.32 | 189,110 | -0.16(-0.23%) |
Apr 26, 2023 | 69.12 | 69.21 | 67.43 | 67.48 | 159,492 | -0.66(-0.97%) |
Apr 25, 2023 | 68.98 | 69.14 | 68.12 | 68.13 | 84,198 | -1.20(-1.73%) |
Apr 24, 2023 | 69.37 | 69.47 | 68.77 | 69.33 | 75,908 | +0.03(+0.04%) |
Apr 21, 2023 | 68.70 | 69.36 | 68.31 | 69.31 | 66,895 | +0.23(+0.33%) |
Apr 20, 2023 | 69.21 | 69.46 | 68.63 | 69.08 | 122,936 | -0.64(-0.92%) |
Apr 19, 2023 | 69.83 | 70.07 | 69.52 | 69.72 | 90,369 | -0.14(-0.20%) |
Apr 18, 2023 | 68.82 | 69.92 | 68.79 | 69.86 | 103,485 | +1.08(+1.57%) |
Apr 17, 2023 | 68.25 | 68.86 | 68.21 | 68.77 | 81,520 | +0.62(+0.91%) |
Apr 14, 2023 | 67.71 | 68.19 | 67.66 | 68.15 | 104,469 | +0.24(+0.35%) |
Apr 13, 2023 | 67.67 | 68.11 | 67.33 | 67.92 | 97,893 | +1.39(+2.08%) |
Apr 12, 2023 | 67.70 | 67.75 | 66.46 | 66.53 | 156,618 | -0.22(-0.32%) |
Apr 11, 2023 | 66.87 | 67.07 | 66.67 | 66.75 | 113,763 | +0.05(+0.07%) |
Apr 10, 2023 | 65.89 | 66.80 | 65.89 | 66.70 | 62,028 | +0.43(+0.65%) |
Apr 06, 2023 | 65.72 | 66.58 | 65.67 | 66.27 | 175,089 | +1.31(+2.01%) |
Apr 05, 2023 | 65.30 | 65.31 | 64.42 | 64.96 | 89,731 | -0.70(-1.06%) |
Apr 04, 2023 | 66.46 | 66.50 | 65.32 | 65.66 | 180,748 | -0.15(-0.22%) |
Apr 03, 2023 | 65.73 | 66.06 | 65.37 | 65.80 | 126,822 | +0.29(+0.44%) |
Mar 31, 2023 | 64.78 | 65.62 | 64.78 | 65.52 | 90,648 | +1.42(+2.21%) |
Mar 30, 2023 | 64.44 | 64.66 | 63.75 | 64.10 | 218,405 | +0.87(+1.38%) |
Mar 29, 2023 | 62.77 | 63.40 | 62.66 | 63.23 | 105,810 | +0.95(+1.53%) |
Mar 28, 2023 | 62.13 | 62.62 | 62.06 | 62.28 | 114,406 | -0.10(-0.16%) |
Mar 27, 2023 | 62.36 | 62.69 | 61.94 | 62.38 | 147,703 | +0.40(+0.64%) |
Mar 24, 2023 | 62.30 | 62.33 | 61.19 | 61.98 | 249,622 | -1.11(-1.77%) |
Mar 23, 2023 | 64.38 | 64.66 | 62.61 | 63.09 | 141,121 | -0.97(-1.51%) |
Mar 22, 2023 | 64.53 | 65.13 | 64.04 | 64.06 | 112,444 | -0.73(-1.12%) |
Mar 21, 2023 | 64.79 | 65.21 | 64.59 | 64.79 | 166,180 | +0.65(+1.01%) |
Mar 20, 2023 | 63.38 | 64.49 | 63.31 | 64.14 | 342,130 | +1.08(+1.71%) |
Mar 17, 2023 | 63.00 | 63.55 | 62.48 | 63.07 | 214,522 | -1.80(-2.78%) |
Mar 16, 2023 | 62.12 | 64.88 | 62.12 | 64.87 | 388,882 | +2.10(+3.35%) |
Mar 15, 2023 | 62.04 | 63.00 | 61.75 | 62.77 | 467,471 | -2.72(-4.16%) |
Mar 14, 2023 | 65.69 | 65.94 | 65.02 | 65.49 | 412,112 | +1.37(+2.13%) |
Mar 13, 2023 | 63.71 | 64.50 | 63.60 | 64.12 | 607,708 | -0.89(-1.37%) |
Mar 10, 2023 | 64.72 | 65.61 | 64.45 | 65.01 | 482,399 | -1.15(-1.74%) |
Mar 09, 2023 | 66.84 | 66.92 | 66.11 | 66.17 | 337,504 | -0.70(-1.04%) |
Mar 08, 2023 | 66.16 | 66.99 | 66.13 | 66.87 | 288,375 | +0.40(+0.60%) |
Mar 07, 2023 | 67.05 | 67.51 | 66.37 | 66.47 | 319,149 | -0.66(-0.98%) |
Mar 06, 2023 | 66.50 | 67.25 | 66.48 | 67.13 | 120,837 | -0.08(-0.12%) |
Mar 03, 2023 | 66.77 | 67.27 | 66.59 | 67.21 | 129,598 | +0.33(+0.49%) |
Mar 02, 2023 | 65.74 | 66.91 | 65.72 | 66.88 | 138,403 | +0.48(+0.72%) |
Mar 01, 2023 | 66.10 | 66.66 | 65.83 | 66.40 | 183,989 | -0.36(-0.54%) |
Feb 28, 2023 | 66.48 | 67.15 | 66.39 | 66.76 | 113,051 | +0.28(+0.42%) |
Feb 27, 2023 | 66.48 | 66.69 | 66.20 | 66.48 | 77,518 | +0.70(+1.06%) |
Feb 24, 2023 | 64.98 | 65.85 | 64.90 | 65.78 | 115,784 | -0.24(-0.37%) |
Feb 23, 2023 | 65.66 | 66.14 | 65.25 | 66.02 | 142,058 | +0.75(+1.14%) |
Feb 22, 2023 | 65.25 | 65.73 | 64.69 | 65.28 | 159,252 | -0.87(-1.32%) |
Feb 21, 2023 | 65.60 | 66.93 | 65.56 | 66.15 | 134,094 | -0.05(-0.07%) |
Feb 17, 2023 | 66.37 | 66.66 | 65.86 | 66.20 | 74,710 | -0.21(-0.32%) |
Feb 16, 2023 | 66.77 | 67.47 | 66.40 | 66.41 | 79,692 | -0.86(-1.28%) |
Feb 15, 2023 | 66.57 | 67.38 | 66.57 | 67.27 | 101,752 | -0.03(-0.04%) |
Feb 14, 2023 | 65.44 | 67.44 | 65.35 | 67.30 | 101,102 | +1.08(+1.62%) |
Feb 13, 2023 | 64.89 | 66.42 | 64.89 | 66.23 | 90,595 | +1.54(+2.38%) |
Feb 10, 2023 | 65.61 | 65.72 | 64.47 | 64.68 | 156,049 | -2.85(-4.22%) |
Feb 09, 2023 | 68.92 | 69.13 | 67.48 | 67.53 | 79,252 | -0.40(-0.59%) |
Feb 08, 2023 | 68.35 | 68.50 | 67.92 | 67.93 | 77,082 | -0.22(-0.33%) |
Feb 07, 2023 | 67.22 | 68.31 | 66.98 | 68.16 | 90,741 | +0.28(+0.41%) |
Feb 06, 2023 | 67.92 | 68.41 | 67.53 | 67.87 | 97,381 | -1.02(-1.48%) |
Feb 03, 2023 | 68.14 | 69.00 | 68.04 | 68.89 | 108,259 | -0.51(-0.74%) |
Feb 02, 2023 | 69.44 | 69.90 | 68.81 | 69.41 | 98,213 | +0.51(+0.75%) |
Feb 01, 2023 | 68.32 | 69.29 | 67.70 | 68.89 | 149,986 | +0.30(+0.44%) |
Jan 31, 2023 | 68.11 | 68.59 | 67.69 | 68.59 | 632,318 | +0.16(+0.24%) |
Jan 30, 2023 | 68.44 | 68.86 | 68.38 | 68.43 | 85,640 | -1.12(-1.62%) |
Jan 27, 2023 | 69.12 | 69.77 | 69.02 | 69.55 | 764,049 | +0.01(+0.01%) |
Jan 26, 2023 | 69.44 | 69.56 | 68.93 | 69.54 | 70,930 | +0.37(+0.53%) |
Jan 25, 2023 | 68.73 | 69.21 | 68.39 | 69.17 | 101,319 | +0.55(+0.81%) |
Jan 24, 2023 | 69.09 | 69.28 | 68.61 | 68.62 | 178,791 | +0.01(+0.01%) |
Jan 23, 2023 | 68.44 | 69.04 | 68.27 | 68.61 | 95,406 | -0.87(-1.26%) |
Jan 20, 2023 | 68.32 | 69.48 | 68.11 | 69.48 | 78,766 | +1.07(+1.56%) |
Jan 19, 2023 | 67.30 | 68.57 | 67.30 | 68.42 | 102,948 | +1.15(+1.72%) |
Jan 18, 2023 | 68.35 | 68.65 | 67.25 | 67.26 | 138,787 | +1.45(+2.21%) |
Jan 17, 2023 | 66.00 | 66.41 | 65.53 | 65.81 | 72,499 | +0.38(+0.58%) |
Jan 13, 2023 | 64.73 | 65.62 | 64.73 | 65.43 | 90,275 | +1.06(+1.64%) |
Jan 12, 2023 | 64.12 | 64.66 | 63.43 | 64.37 | 128,298 | +0.85(+1.34%) |
Jan 11, 2023 | 62.47 | 63.52 | 62.32 | 63.52 | 401,952 | +0.79(+1.25%) |
Jan 10, 2023 | 62.27 | 62.76 | 61.88 | 62.74 | 110,645 | +0.78(+1.25%) |
Jan 09, 2023 | 61.78 | 62.30 | 61.52 | 61.96 | 368,760 | +0.15(+0.24%) |
Jan 06, 2023 | 59.54 | 61.87 | 59.17 | 61.81 | 286,113 | +3.51(+6.02%) |
Jan 05, 2023 | 58.46 | 58.90 | 58.12 | 58.31 | 75,149 | -0.20(-0.35%) |
Jan 04, 2023 | 57.33 | 58.67 | 57.33 | 58.51 | 149,192 | +1.75(+3.09%) |
Jan 03, 2023 | 57.52 | 57.66 | 56.58 | 56.75 | 86,136 | +0.19(+0.34%) |
Dec 30, 2022 | 56.24 | 56.59 | 55.90 | 56.56 | 56,494 | -0.05(-0.09%) |
Dec 29, 2022 | 56.19 | 56.76 | 56.19 | 56.61 | 52,016 | +0.71(+1.27%) |
Dec 28, 2022 | 56.92 | 57.02 | 55.81 | 55.90 | 88,852 | -0.58(-1.03%) |
Dec 27, 2022 | 56.63 | 56.92 | 56.41 | 56.48 | 57,238 | -0.21(-0.38%) |
Dec 23, 2022 | 55.84 | 56.70 | 55.74 | 56.70 | 41,233 | +0.38(+0.67%) |
Dec 22, 2022 | 56.77 | 56.78 | 55.75 | 56.32 | 92,421 | -0.31(-0.55%) |
Dec 21, 2022 | 57.10 | 57.25 | 56.63 | 56.63 | 84,420 | -0.27(-0.48%) |
Dec 20, 2022 | 56.78 | 57.10 | 56.69 | 56.90 | 126,452 | +0.10(+0.17%) |
Dec 19, 2022 | 57.73 | 57.74 | 56.48 | 56.80 | 81,404 | -0.73(-1.26%) |
Dec 16, 2022 | 57.60 | 57.96 | 57.23 | 57.53 | 76,098 | -0.85(-1.46%) |
Dec 15, 2022 | 59.27 | 59.36 | 58.31 | 58.38 | 72,483 | -1.39(-2.32%) |
Dec 14, 2022 | 60.19 | 60.44 | 59.40 | 59.77 | 93,109 | -0.57(-0.95%) |
Dec 13, 2022 | 61.45 | 61.49 | 60.14 | 60.34 | 110,534 | -0.16(-0.27%) |
Dec 12, 2022 | 59.59 | 60.51 | 59.44 | 60.51 | 156,491 | +0.18(+0.31%) |
Dec 09, 2022 | 60.05 | 60.75 | 59.83 | 60.32 | 158,197 | +2.24(+3.86%) |
Dec 08, 2022 | 57.63 | 58.08 | 57.44 | 58.08 | 106,386 | +1.00(+1.75%) |
Dec 07, 2022 | 57.66 | 57.85 | 57.08 | 57.08 | 287,143 | +0.07(+0.12%) |
Dec 06, 2022 | 57.05 | 57.33 | 56.72 | 57.02 | 291,321 | +0.10(+0.17%) |
Dec 05, 2022 | 57.25 | 57.66 | 56.90 | 56.92 | 102,865 | -0.68(-1.18%) |
Dec 02, 2022 | 57.75 | 58.00 | 57.40 | 57.60 | 68,504 | -0.28(-0.49%) |