Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 65.92 | 67.04 | 65.48 | 66.13 | 2,169,471 | -0.15(-0.23%) |
Aug 30, 2023 | 66.29 | 66.80 | 64.81 | 66.28 | 2,847,572 | -2.75(-3.98%) |
Aug 29, 2023 | 68.67 | 69.19 | 68.44 | 69.03 | 970,757 | +0.57(+0.83%) |
Aug 28, 2023 | 68.42 | 68.66 | 68.08 | 68.46 | 735,967 | +0.37(+0.54%) |
Aug 25, 2023 | 67.82 | 68.41 | 67.52 | 68.09 | 918,684 | +0.72(+1.07%) |
Aug 24, 2023 | 69.02 | 69.44 | 67.35 | 67.37 | 1,119,193 | -1.92(-2.77%) |
Aug 23, 2023 | 68.75 | 69.35 | 67.43 | 69.29 | 1,800,702 | +2.38(+3.56%) |
Aug 22, 2023 | 67.81 | 67.92 | 66.88 | 66.91 | 887,234 | -0.86(-1.27%) |
Aug 21, 2023 | 67.79 | 67.98 | 67.38 | 67.77 | 914,871 | -0.09(-0.13%) |
Aug 18, 2023 | 67.41 | 68.15 | 67.37 | 67.86 | 1,301,188 | +0.22(+0.33%) |
Aug 17, 2023 | 68.50 | 68.86 | 67.63 | 67.64 | 749,514 | -0.75(-1.10%) |
Aug 16, 2023 | 68.80 | 69.06 | 68.37 | 68.39 | 718,993 | -0.25(-0.36%) |
Aug 15, 2023 | 70.13 | 70.13 | 68.61 | 68.64 | 789,294 | -1.65(-2.35%) |
Aug 14, 2023 | 70.43 | 70.44 | 69.75 | 70.29 | 742,935 | -0.01(-0.01%) |
Aug 11, 2023 | 70.31 | 70.49 | 69.89 | 70.30 | 703,958 | -0.10(-0.14%) |
Aug 10, 2023 | 70.79 | 71.24 | 70.26 | 70.40 | 618,601 | -0.05(-0.07%) |
Aug 09, 2023 | 69.86 | 70.82 | 69.86 | 70.45 | 844,071 | +0.70(+1.00%) |
Aug 08, 2023 | 70.31 | 70.31 | 69.40 | 69.75 | 1,025,336 | -0.80(-1.13%) |
Aug 07, 2023 | 70.22 | 70.63 | 69.69 | 70.55 | 638,498 | +0.59(+0.84%) |
Aug 04, 2023 | 70.57 | 70.82 | 69.88 | 69.96 | 674,693 | -0.42(-0.60%) |
Aug 03, 2023 | 70.91 | 70.95 | 70.29 | 70.38 | 729,387 | -0.21(-0.30%) |
Aug 02, 2023 | 70.62 | 71.27 | 70.27 | 70.59 | 734,058 | -0.22(-0.31%) |
Aug 01, 2023 | 70.23 | 70.91 | 70.21 | 70.81 | 664,273 | +0.21(+0.30%) |
Jul 31, 2023 | 70.75 | 71.00 | 70.24 | 70.60 | 1,747,600 | -0.22(-0.31%) |
Jul 28, 2023 | 70.68 | 70.96 | 70.22 | 70.82 | 773,150 | +0.95(+1.36%) |
Jul 27, 2023 | 70.50 | 71.08 | 69.78 | 69.87 | 1,015,612 | -0.49(-0.70%) |
Jul 26, 2023 | 69.43 | 70.43 | 69.35 | 70.36 | 844,102 | +0.59(+0.85%) |
Jul 25, 2023 | 69.00 | 69.79 | 68.80 | 69.77 | 1,013,922 | +0.68(+0.98%) |
Jul 24, 2023 | 68.65 | 69.19 | 68.37 | 69.09 | 682,266 | +0.47(+0.68%) |
Jul 21, 2023 | 69.11 | 69.12 | 68.25 | 68.62 | 935,746 | -0.22(-0.32%) |
Jul 20, 2023 | 68.76 | 68.87 | 68.19 | 68.84 | 1,055,577 | +0.22(+0.32%) |
Jul 19, 2023 | 67.42 | 68.76 | 67.42 | 68.62 | 1,221,519 | +1.32(+1.96%) |
Jul 18, 2023 | 66.94 | 67.88 | 66.67 | 67.30 | 1,294,047 | +0.62(+0.93%) |
Jul 17, 2023 | 67.27 | 67.52 | 66.28 | 66.68 | 1,040,890 | -0.86(-1.27%) |
Jul 14, 2023 | 66.75 | 67.54 | 66.60 | 67.54 | 1,074,781 | +0.65(+0.97%) |
Jul 13, 2023 | 66.40 | 67.02 | 66.18 | 66.89 | 1,039,788 | +0.87(+1.32%) |
Jul 12, 2023 | 66.54 | 66.59 | 65.89 | 66.02 | 761,488 | +0.07(+0.11%) |
Jul 11, 2023 | 65.72 | 66.01 | 65.46 | 65.95 | 725,271 | +0.42(+0.64%) |
Jul 10, 2023 | 66.21 | 66.75 | 65.24 | 65.53 | 1,285,023 | -0.66(-1.00%) |
Jul 07, 2023 | 66.43 | 66.81 | 66.09 | 66.19 | 1,044,331 | -0.64(-0.96%) |
Jul 06, 2023 | 66.65 | 67.02 | 65.92 | 66.83 | 1,223,750 | -0.17(-0.25%) |
Jul 05, 2023 | 66.50 | 67.06 | 66.47 | 67.00 | 1,137,003 | +0.18(+0.27%) |
Jul 03, 2023 | 66.61 | 67.28 | 66.52 | 66.82 | 511,283 | +0.04(+0.06%) |
Jun 30, 2023 | 66.50 | 67.14 | 65.92 | 66.78 | 956,820 | +0.48(+0.72%) |
Jun 29, 2023 | 65.43 | 66.40 | 65.26 | 66.30 | 1,065,630 | +0.68(+1.04%) |
Jun 28, 2023 | 65.99 | 66.35 | 65.41 | 65.62 | 1,293,969 | -0.50(-0.76%) |
Jun 27, 2023 | 65.51 | 66.18 | 65.34 | 66.12 | 876,335 | +0.68(+1.04%) |
Jun 26, 2023 | 65.07 | 65.51 | 64.57 | 65.44 | 902,381 | +0.40(+0.62%) |
Jun 23, 2023 | 65.85 | 66.15 | 64.84 | 65.04 | 2,306,348 | -0.80(-1.22%) |
Jun 22, 2023 | 66.54 | 66.66 | 65.55 | 65.84 | 1,374,325 | -0.48(-0.72%) |
Jun 21, 2023 | 64.72 | 66.41 | 64.25 | 66.32 | 2,852,284 | +1.49(+2.30%) |
Jun 20, 2023 | 64.75 | 65.23 | 64.23 | 64.83 | 2,480,118 | -0.57(-0.87%) |
Jun 16, 2023 | 65.61 | 65.79 | 65.08 | 65.40 | 2,668,543 | +0.20(+0.31%) |
Jun 15, 2023 | 65.14 | 65.55 | 64.91 | 65.20 | 2,365,897 | +0.24(+0.37%) |
Jun 14, 2023 | 65.58 | 66.20 | 64.90 | 64.96 | 2,258,610 | -0.24(-0.37%) |
Jun 13, 2023 | 63.51 | 65.22 | 63.37 | 65.20 | 1,551,652 | +1.65(+2.60%) |
Jun 12, 2023 | 64.43 | 64.43 | 63.53 | 63.55 | 1,570,900 | -0.79(-1.23%) |
Jun 09, 2023 | 65.46 | 65.68 | 64.26 | 64.34 | 1,101,823 | -1.09(-1.67%) |
Jun 08, 2023 | 65.26 | 65.69 | 65.00 | 65.43 | 1,607,351 | +0.66(+1.02%) |
Jun 07, 2023 | 62.90 | 65.15 | 62.29 | 64.77 | 2,355,378 | +2.27(+3.63%) |
Jun 06, 2023 | 63.50 | 63.55 | 62.23 | 62.50 | 1,520,746 | -0.58(-0.92%) |
Jun 05, 2023 | 63.85 | 64.11 | 63.01 | 63.08 | 1,390,855 | -0.97(-1.51%) |
Jun 02, 2023 | 61.93 | 64.06 | 61.83 | 64.05 | 1,494,262 | +2.24(+3.62%) |
Jun 01, 2023 | 61.97 | 62.28 | 61.66 | 61.81 | 1,322,791 | +0.04(+0.06%) |
May 31, 2023 | 61.61 | 62.09 | 61.13 | 61.77 | 2,978,093 | +0.24(+0.39%) |
May 30, 2023 | 61.37 | 61.94 | 60.90 | 61.53 | 1,410,974 | -0.05(-0.08%) |
May 26, 2023 | 61.47 | 61.84 | 61.08 | 61.58 | 1,028,933 | +0.38(+0.62%) |
May 25, 2023 | 61.54 | 61.80 | 60.91 | 61.20 | 907,084 | -0.61(-0.99%) |
May 24, 2023 | 62.87 | 62.87 | 61.73 | 61.81 | 872,888 | -1.17(-1.86%) |
May 23, 2023 | 64.17 | 64.25 | 62.93 | 62.98 | 1,155,220 | -1.36(-2.11%) |
May 22, 2023 | 63.64 | 64.38 | 63.48 | 64.34 | 1,267,904 | +0.64(+1.00%) |
May 19, 2023 | 63.52 | 63.78 | 63.20 | 63.70 | 994,989 | +0.52(+0.82%) |
May 18, 2023 | 63.10 | 63.42 | 62.88 | 63.18 | 1,012,431 | -0.12(-0.19%) |
May 17, 2023 | 63.08 | 63.41 | 62.70 | 63.30 | 1,148,518 | +0.29(+0.46%) |
May 16, 2023 | 63.89 | 64.10 | 63.00 | 63.01 | 1,118,941 | -1.25(-1.95%) |
May 15, 2023 | 64.46 | 64.58 | 63.96 | 64.26 | 733,119 | -0.01(-0.02%) |
May 12, 2023 | 64.12 | 64.45 | 63.81 | 64.27 | 816,192 | +0.05(+0.08%) |
May 11, 2023 | 64.10 | 64.27 | 63.61 | 64.22 | 651,195 | -0.01(-0.02%) |
May 10, 2023 | 63.99 | 64.26 | 63.51 | 64.23 | 905,478 | +0.43(+0.67%) |
May 09, 2023 | 64.48 | 64.62 | 63.76 | 63.80 | 683,106 | -0.83(-1.28%) |
May 08, 2023 | 64.58 | 64.89 | 64.44 | 64.63 | 678,527 | -0.04(-0.06%) |
May 05, 2023 | 64.25 | 64.80 | 64.21 | 64.67 | 1,018,686 | +0.35(+0.54%) |
May 04, 2023 | 64.45 | 64.72 | 63.98 | 64.32 | 753,161 | +0.00(+0.00%) |
May 03, 2023 | 64.91 | 65.23 | 64.25 | 64.32 | 974,813 | -0.29(-0.45%) |
May 02, 2023 | 65.05 | 65.12 | 64.00 | 64.61 | 1,613,968 | -0.68(-1.04%) |
May 01, 2023 | 65.22 | 65.63 | 65.12 | 65.29 | 1,085,032 | +0.20(+0.31%) |
Apr 28, 2023 | 65.13 | 65.14 | 63.73 | 65.09 | 1,504,258 | -0.19(-0.29%) |
Apr 27, 2023 | 64.06 | 65.33 | 63.85 | 65.28 | 1,306,555 | +1.28(+2.00%) |
Apr 26, 2023 | 63.59 | 64.18 | 63.59 | 64.00 | 1,564,863 | +0.05(+0.08%) |
Apr 25, 2023 | 63.67 | 64.11 | 63.57 | 63.95 | 1,106,015 | +0.37(+0.58%) |
Apr 24, 2023 | 64.28 | 64.35 | 63.43 | 63.58 | 1,288,726 | -0.39(-0.61%) |
Apr 21, 2023 | 64.61 | 65.01 | 63.89 | 63.97 | 7,518,778 | -0.10(-0.16%) |
Apr 20, 2023 | 64.07 | 64.50 | 63.87 | 64.07 | 1,179,228 | -0.08(-0.12%) |
Apr 19, 2023 | 63.86 | 64.19 | 63.55 | 64.15 | 1,526,416 | +0.47(+0.74%) |
Apr 18, 2023 | 63.79 | 63.91 | 62.85 | 63.68 | 1,233,375 | -0.04(-0.06%) |
Apr 17, 2023 | 63.16 | 63.72 | 62.57 | 63.72 | 1,671,383 | +0.94(+1.50%) |
Apr 14, 2023 | 62.70 | 63.00 | 62.22 | 62.78 | 1,306,560 | -0.27(-0.43%) |
Apr 13, 2023 | 62.52 | 63.07 | 62.34 | 63.05 | 957,028 | +0.49(+0.78%) |
Apr 12, 2023 | 63.13 | 63.37 | 62.42 | 62.56 | 980,365 | -0.67(-1.06%) |
Apr 11, 2023 | 62.76 | 63.32 | 62.45 | 63.23 | 793,859 | +0.53(+0.85%) |
Apr 10, 2023 | 62.27 | 62.72 | 62.02 | 62.70 | 954,746 | +0.04(+0.06%) |
Apr 06, 2023 | 62.75 | 63.12 | 62.07 | 62.66 | 1,774,610 | -0.27(-0.43%) |
Apr 05, 2023 | 63.35 | 63.49 | 62.82 | 62.93 | 1,249,780 | +0.03(+0.05%) |
Apr 04, 2023 | 64.07 | 64.55 | 62.81 | 62.90 | 935,311 | -1.18(-1.84%) |
Apr 03, 2023 | 63.93 | 64.14 | 63.55 | 64.08 | 1,291,988 | -0.19(-0.30%) |
Mar 31, 2023 | 63.86 | 64.37 | 63.78 | 64.27 | 1,167,460 | +0.73(+1.15%) |
Mar 30, 2023 | 63.87 | 63.98 | 63.20 | 63.54 | 1,158,110 | -0.15(-0.24%) |
Mar 29, 2023 | 63.31 | 63.83 | 63.03 | 63.69 | 742,917 | +0.71(+1.13%) |
Mar 28, 2023 | 63.08 | 63.55 | 62.95 | 62.98 | 890,535 | -0.08(-0.13%) |
Mar 27, 2023 | 63.17 | 63.62 | 63.17 | 63.06 | 903,854 | +0.11(+0.17%) |
Mar 24, 2023 | 62.09 | 63.00 | 61.58 | 62.95 | 1,373,412 | +1.16(+1.88%) |
Mar 23, 2023 | 62.26 | 62.41 | 61.49 | 61.79 | 1,355,661 | -0.64(-1.03%) |
Mar 22, 2023 | 62.38 | 63.54 | 62.38 | 62.43 | 946,135 | +0.05(+0.08%) |
Mar 21, 2023 | 62.53 | 62.79 | 61.98 | 62.38 | 1,106,810 | +0.00(+0.00%) |
Mar 20, 2023 | 61.85 | 62.53 | 61.78 | 62.38 | 1,020,397 | +0.72(+1.17%) |
Mar 17, 2023 | 62.43 | 62.45 | 61.46 | 61.66 | 2,424,235 | -0.73(-1.17%) |
Mar 16, 2023 | 61.59 | 62.66 | 61.48 | 62.39 | 929,609 | +0.58(+0.94%) |
Mar 15, 2023 | 61.78 | 62.16 | 61.33 | 61.81 | 1,326,927 | -0.48(-0.77%) |
Mar 14, 2023 | 62.70 | 63.01 | 61.33 | 62.29 | 1,479,250 | +0.01(+0.02%) |
Mar 13, 2023 | 61.62 | 63.13 | 61.51 | 62.28 | 1,498,177 | +0.76(+1.24%) |
Mar 10, 2023 | 62.24 | 62.72 | 61.44 | 61.52 | 1,366,452 | -0.77(-1.24%) |
Mar 09, 2023 | 64.29 | 64.44 | 62.26 | 62.29 | 1,750,052 | -1.19(-1.87%) |
Mar 08, 2023 | 64.91 | 65.52 | 62.13 | 63.48 | 2,632,287 | -2.78(-4.20%) |
Mar 07, 2023 | 67.04 | 67.36 | 65.93 | 66.26 | 1,586,736 | -1.02(-1.52%) |
Mar 06, 2023 | 67.13 | 67.80 | 66.95 | 67.28 | 1,307,805 | +0.25(+0.37%) |
Mar 03, 2023 | 66.07 | 67.26 | 65.95 | 67.03 | 1,529,976 | +1.20(+1.82%) |
Mar 02, 2023 | 64.02 | 65.86 | 63.94 | 65.83 | 1,067,572 | +1.58(+2.46%) |
Mar 01, 2023 | 64.99 | 65.07 | 63.82 | 64.25 | 765,414 | -0.62(-0.96%) |
Feb 28, 2023 | 64.94 | 65.95 | 64.80 | 64.87 | 1,582,899 | -0.37(-0.57%) |
Feb 27, 2023 | 65.41 | 65.75 | 64.97 | 65.24 | 894,745 | +0.25(+0.38%) |
Feb 24, 2023 | 64.62 | 65.22 | 64.31 | 64.99 | 1,281,254 | -0.16(-0.25%) |
Feb 23, 2023 | 65.39 | 65.51 | 64.78 | 65.15 | 558,776 | +0.09(+0.14%) |
Feb 22, 2023 | 65.41 | 65.76 | 64.79 | 65.06 | 729,400 | +0.16(+0.25%) |
Feb 21, 2023 | 65.34 | 65.47 | 64.87 | 64.90 | 727,689 | -0.75(-1.14%) |
Feb 17, 2023 | 65.32 | 65.71 | 64.97 | 65.65 | 873,785 | +0.23(+0.35%) |
Feb 16, 2023 | 65.03 | 65.81 | 64.80 | 65.42 | 1,037,110 | -0.16(-0.24%) |
Feb 15, 2023 | 65.20 | 65.58 | 64.55 | 65.58 | 732,711 | +0.27(+0.41%) |
Feb 14, 2023 | 65.73 | 65.82 | 64.78 | 65.31 | 863,001 | -0.58(-0.88%) |
Feb 13, 2023 | 65.25 | 65.93 | 64.86 | 65.89 | 572,771 | +0.88(+1.35%) |
Feb 10, 2023 | 64.46 | 65.20 | 63.91 | 65.01 | 1,027,475 | +0.46(+0.71%) |
Feb 09, 2023 | 65.37 | 65.74 | 64.15 | 64.55 | 932,501 | -0.48(-0.74%) |
Feb 08, 2023 | 65.21 | 65.83 | 65.00 | 65.03 | 825,617 | -0.76(-1.16%) |
Feb 07, 2023 | 66.18 | 66.48 | 65.03 | 65.79 | 1,113,377 | -0.86(-1.29%) |
Feb 06, 2023 | 66.50 | 66.88 | 66.06 | 66.65 | 963,813 | -0.19(-0.28%) |
Feb 03, 2023 | 66.59 | 67.20 | 65.55 | 66.84 | 1,196,363 | +0.00(+0.00%) |
Feb 02, 2023 | 67.10 | 67.80 | 66.37 | 66.84 | 1,648,114 | -0.34(-0.51%) |
Feb 01, 2023 | 66.53 | 67.73 | 66.38 | 67.18 | 1,333,273 | +0.60(+0.90%) |
Jan 31, 2023 | 66.34 | 66.59 | 65.94 | 66.58 | 1,963,432 | +0.58(+0.88%) |
Jan 30, 2023 | 66.61 | 67.11 | 65.86 | 66.00 | 903,445 | -0.84(-1.26%) |
Jan 27, 2023 | 67.14 | 67.16 | 66.39 | 66.84 | 780,852 | -0.32(-0.48%) |
Jan 26, 2023 | 67.94 | 67.95 | 66.66 | 67.16 | 1,414,018 | -1.19(-1.74%) |
Jan 25, 2023 | 67.00 | 68.35 | 66.45 | 68.35 | 847,500 | +1.19(+1.77%) |
Jan 24, 2023 | 66.53 | 67.34 | 66.08 | 67.16 | 1,460,867 | +0.65(+0.98%) |
Jan 23, 2023 | 66.31 | 67.05 | 66.04 | 66.51 | 1,000,019 | +0.26(+0.39%) |
Jan 20, 2023 | 65.87 | 66.35 | 65.03 | 66.25 | 8,070,997 | +0.35(+0.53%) |
Jan 19, 2023 | 66.69 | 66.96 | 65.90 | 65.90 | 1,286,560 | -0.79(-1.18%) |
Jan 18, 2023 | 67.70 | 68.32 | 66.67 | 66.69 | 1,672,276 | -1.31(-1.93%) |
Jan 17, 2023 | 67.28 | 68.86 | 67.28 | 68.00 | 1,993,310 | +0.93(+1.39%) |
Jan 13, 2023 | 65.37 | 67.11 | 65.19 | 67.07 | 1,203,338 | +1.40(+2.13%) |
Jan 12, 2023 | 66.12 | 66.25 | 65.21 | 65.67 | 979,870 | -0.46(-0.70%) |
Jan 11, 2023 | 65.78 | 66.38 | 65.30 | 66.13 | 1,061,504 | +0.87(+1.33%) |
Jan 10, 2023 | 64.82 | 65.28 | 64.56 | 65.26 | 1,102,791 | +0.57(+0.88%) |
Jan 09, 2023 | 64.50 | 66.22 | 64.47 | 64.69 | 1,258,792 | +0.28(+0.43%) |
Jan 06, 2023 | 64.54 | 64.69 | 64.07 | 64.41 | 1,182,495 | +0.67(+1.05%) |
Jan 05, 2023 | 65.09 | 65.52 | 63.43 | 63.74 | 1,399,872 | -1.79(-2.73%) |
Jan 04, 2023 | 65.17 | 65.80 | 64.85 | 65.53 | 1,036,307 | +0.54(+0.83%) |
Jan 03, 2023 | 66.19 | 66.19 | 64.24 | 64.99 | 1,036,320 | -0.69(-1.05%) |
Dec 30, 2022 | 65.81 | 66.21 | 65.06 | 65.68 | 672,849 | -0.47(-0.71%) |
Dec 29, 2022 | 65.95 | 66.43 | 65.58 | 66.15 | 603,251 | +0.58(+0.88%) |
Dec 28, 2022 | 66.55 | 66.88 | 65.56 | 65.57 | 598,941 | -1.01(-1.52%) |
Dec 27, 2022 | 66.45 | 66.68 | 65.86 | 66.58 | 567,118 | +0.23(+0.35%) |
Dec 23, 2022 | 66.59 | 66.69 | 66.09 | 66.35 | 601,791 | -0.17(-0.26%) |
Dec 22, 2022 | 66.59 | 66.65 | 65.61 | 66.52 | 728,229 | -0.30(-0.45%) |
Dec 21, 2022 | 65.42 | 66.83 | 65.38 | 66.82 | 1,076,052 | +1.72(+2.64%) |
Dec 20, 2022 | 65.60 | 65.67 | 64.85 | 65.10 | 772,185 | -0.36(-0.55%) |
Dec 19, 2022 | 65.90 | 66.42 | 65.26 | 65.46 | 970,304 | -0.40(-0.61%) |
Dec 16, 2022 | 66.08 | 66.59 | 65.59 | 65.86 | 2,080,363 | -1.00(-1.50%) |
Dec 15, 2022 | 68.23 | 68.33 | 66.79 | 66.86 | 910,747 | -2.08(-3.02%) |
Dec 14, 2022 | 69.14 | 69.56 | 68.25 | 68.94 | 839,616 | -0.25(-0.36%) |
Dec 13, 2022 | 70.07 | 70.14 | 68.56 | 69.19 | 1,223,910 | +0.35(+0.51%) |
Dec 12, 2022 | 67.94 | 68.88 | 67.46 | 68.84 | 1,206,647 | +0.92(+1.35%) |
Dec 09, 2022 | 67.79 | 68.57 | 67.57 | 67.92 | 1,207,425 | -0.21(-0.31%) |
Dec 08, 2022 | 68.06 | 68.57 | 67.00 | 68.13 | 1,168,223 | -0.14(-0.21%) |
Dec 07, 2022 | 73.71 | 73.74 | 67.55 | 68.27 | 1,967,915 | -5.38(-7.30%) |
Dec 06, 2022 | 73.58 | 74.54 | 73.01 | 73.65 | 1,748,833 | -0.37(-0.50%) |
Dec 05, 2022 | 73.69 | 74.25 | 73.37 | 74.02 | 1,234,126 | -0.49(-0.66%) |
Dec 02, 2022 | 73.51 | 74.76 | 73.42 | 74.51 | 866,486 | +0.46(+0.62%) |
Dec 01, 2022 | 73.31 | 74.22 | 72.85 | 74.05 | 937,959 | +1.03(+1.41%) |
Nov 30, 2022 | 71.03 | 73.07 | 70.64 | 73.02 | 2,452,917 | +1.90(+2.67%) |
Nov 29, 2022 | 71.68 | 72.02 | 71.10 | 71.12 | 997,228 | -0.81(-1.13%) |
Nov 28, 2022 | 72.71 | 72.71 | 71.77 | 71.93 | 1,253,811 | -0.80(-1.10%) |
Nov 25, 2022 | 72.50 | 72.73 | 72.33 | 72.73 | 265,029 | +0.16(+0.22%) |
Nov 23, 2022 | 72.49 | 72.94 | 72.06 | 72.57 | 568,475 | +0.33(+0.46%) |
Nov 22, 2022 | 70.95 | 72.43 | 70.82 | 72.24 | 1,062,775 | +1.77(+2.51%) |
Nov 21, 2022 | 70.07 | 70.85 | 70.01 | 70.47 | 801,680 | +0.68(+0.97%) |
Nov 18, 2022 | 69.88 | 70.25 | 69.28 | 69.79 | 1,012,273 | +0.90(+1.31%) |
Nov 17, 2022 | 68.74 | 69.10 | 68.31 | 68.89 | 524,817 | -0.67(-0.96%) |
Nov 16, 2022 | 69.42 | 70.20 | 69.20 | 69.56 | 744,017 | +0.31(+0.45%) |
Nov 15, 2022 | 69.70 | 70.23 | 68.50 | 69.25 | 892,355 | +0.37(+0.54%) |
Nov 14, 2022 | 69.72 | 70.16 | 68.87 | 68.88 | 1,009,610 | -0.76(-1.09%) |
Nov 11, 2022 | 70.00 | 70.15 | 68.95 | 69.64 | 1,166,871 | -0.20(-0.29%) |
Nov 10, 2022 | 68.19 | 69.98 | 67.69 | 69.84 | 1,242,198 | +3.40(+5.12%) |
Nov 09, 2022 | 66.96 | 67.28 | 66.18 | 66.44 | 865,300 | -0.55(-0.82%) |
Nov 08, 2022 | 67.40 | 67.55 | 66.57 | 66.99 | 647,931 | -0.10(-0.15%) |
Nov 07, 2022 | 67.47 | 67.47 | 66.69 | 67.09 | 612,086 | -0.06(-0.09%) |
Nov 04, 2022 | 66.81 | 67.39 | 65.96 | 67.15 | 710,090 | +0.99(+1.50%) |
Nov 03, 2022 | 65.81 | 66.42 | 65.48 | 66.16 | 632,955 | -0.28(-0.42%) |
Nov 02, 2022 | 67.40 | 66.42 | 66.44 | 872,797 | -1.00(-1.48%) | |
Nov 01, 2022 | 68.40 | 68.79 | 67.16 | 67.44 | 722,641 | -0.56(-0.82%) |
Oct 31, 2022 | 67.65 | 68.71 | 67.65 | 68.00 | 1,335,274 | -0.17(-0.25%) |
Oct 28, 2022 | 66.79 | 68.40 | 66.79 | 68.17 | 960,330 | +1.58(+2.37%) |
Oct 27, 2022 | 66.77 | 67.22 | 66.45 | 66.59 | 762,308 | -0.04(-0.06%) |
Oct 26, 2022 | 67.01 | 67.70 | 66.50 | 66.63 | 883,076 | -0.19(-0.28%) |
Oct 25, 2022 | 64.69 | 66.85 | 64.39 | 66.82 | 1,276,874 | +2.35(+3.65%) |
Oct 24, 2022 | 64.37 | 64.84 | 63.76 | 64.47 | 903,551 | +0.57(+0.89%) |
Oct 21, 2022 | 63.46 | 64.09 | 63.02 | 63.90 | 768,480 | +0.53(+0.84%) |
Oct 20, 2022 | 64.23 | 64.34 | 63.23 | 63.37 | 932,958 | -0.89(-1.38%) |
Oct 19, 2022 | 65.68 | 65.76 | 64.05 | 64.26 | 1,090,858 | -1.48(-2.25%) |
Oct 18, 2022 | 66.13 | 66.35 | 65.28 | 65.74 | 1,150,827 | +0.33(+0.50%) |
Oct 17, 2022 | 64.56 | 65.52 | 64.45 | 65.41 | 1,053,049 | +1.52(+2.38%) |
Oct 14, 2022 | 66.16 | 66.31 | 63.85 | 63.89 | 898,139 | -1.54(-2.35%) |
Oct 13, 2022 | 63.21 | 65.65 | 63.19 | 65.43 | 821,514 | +0.97(+1.50%) |
Oct 12, 2022 | 65.02 | 65.18 | 64.46 | 64.46 | 943,147 | -0.19(-0.29%) |
Oct 11, 2022 | 65.10 | 65.48 | 64.38 | 64.65 | 975,969 | -0.35(-0.54%) |
Oct 10, 2022 | 65.32 | 65.42 | 64.47 | 65.00 | 689,699 | -0.13(-0.20%) |
Oct 07, 2022 | 65.81 | 65.97 | 64.78 | 65.13 | 1,045,185 | -1.07(-1.62%) |
Oct 06, 2022 | 67.45 | 67.64 | 66.12 | 66.20 | 754,195 | -1.19(-1.77%) |
Oct 05, 2022 | 67.81 | 68.11 | 66.84 | 67.39 | 970,849 | -1.12(-1.63%) |
Oct 04, 2022 | 68.62 | 69.11 | 67.82 | 68.51 | 1,049,805 | +0.23(+0.34%) |
Oct 03, 2022 | 67.02 | 68.31 | 66.82 | 68.28 | 987,529 | +1.71(+2.57%) |
Sep 30, 2022 | 67.60 | 67.60 | 66.57 | 66.57 | 973,006 | -0.83(-1.23%) |
Sep 29, 2022 | 68.12 | 68.18 | 67.05 | 67.40 | 724,516 | -0.70(-1.03%) |
Sep 28, 2022 | 67.98 | 68.35 | 67.38 | 68.10 | 1,269,160 | +0.60(+0.89%) |
Sep 27, 2022 | 69.51 | 69.65 | 67.42 | 67.50 | 801,449 | -1.35(-1.96%) |
Sep 26, 2022 | 68.50 | 69.21 | 68.18 | 68.85 | 796,149 | +0.29(+0.42%) |
Sep 23, 2022 | 69.41 | 69.53 | 67.81 | 68.56 | 954,667 | -1.27(-1.82%) |
Sep 22, 2022 | 70.72 | 70.77 | 69.82 | 69.83 | 869,802 | -0.97(-1.37%) |
Sep 21, 2022 | 71.30 | 72.20 | 70.80 | 70.80 | 709,663 | -0.21(-0.30%) |
Sep 20, 2022 | 70.82 | 71.36 | 70.49 | 71.01 | 1,199,273 | -0.22(-0.31%) |
Sep 19, 2022 | 70.24 | 71.24 | 70.12 | 71.23 | 850,630 | +0.67(+0.95%) |
Sep 16, 2022 | 70.50 | 71.08 | 70.03 | 70.56 | 1,914,489 | +0.23(+0.33%) |
Sep 15, 2022 | 71.89 | 71.89 | 70.31 | 70.33 | 1,153,271 | -1.71(-2.37%) |
Sep 14, 2022 | 71.67 | 72.60 | 71.04 | 72.04 | 1,751,689 | +0.80(+1.12%) |
Sep 13, 2022 | 72.72 | 73.11 | 71.13 | 71.24 | 1,136,645 | -2.25(-3.06%) |
Sep 12, 2022 | 73.70 | 74.01 | 73.07 | 73.49 | 1,408,080 | +0.01(+0.01%) |
Sep 09, 2022 | 73.35 | 73.95 | 72.98 | 73.48 | 892,930 | +0.71(+0.98%) |
Sep 08, 2022 | 72.26 | 72.88 | 71.66 | 72.77 | 1,639,814 | +0.02(+0.03%) |
Sep 07, 2022 | 71.28 | 72.85 | 71.26 | 72.75 | 1,486,056 | +1.72(+2.42%) |
Sep 06, 2022 | 71.90 | 72.22 | 70.78 | 71.03 | 1,363,247 | -0.61(-0.85%) |
Sep 02, 2022 | 72.86 | 73.59 | 71.45 | 71.64 | 1,244,755 | -0.87(-1.20%) |