Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 72.15 | 72.46 | 72.01 | 72.12 | 2,932,108 | -0.01(-0.01%) |
Oct 30, 2023 | 71.46 | 72.35 | 71.37 | 72.13 | 2,245,777 | +0.73(+1.03%) |
Oct 27, 2023 | 71.73 | 71.90 | 71.00 | 71.39 | 2,496,696 | -0.07(-0.10%) |
Oct 26, 2023 | 71.33 | 72.22 | 71.30 | 71.46 | 1,622,812 | +0.57(+0.81%) |
Oct 25, 2023 | 71.77 | 71.87 | 70.81 | 70.89 | 2,285,871 | -1.15(-1.59%) |
Oct 24, 2023 | 71.94 | 72.56 | 71.50 | 72.04 | 1,612,370 | +0.51(+0.72%) |
Oct 23, 2023 | 71.92 | 72.31 | 71.39 | 71.52 | 2,547,200 | -0.72(-1.00%) |
Oct 20, 2023 | 73.24 | 73.41 | 72.17 | 72.24 | 2,665,841 | -0.96(-1.31%) |
Oct 19, 2023 | 73.22 | 74.50 | 73.12 | 73.20 | 2,934,338 | -0.24(-0.32%) |
Oct 18, 2023 | 74.22 | 74.22 | 73.33 | 73.44 | 1,968,022 | -1.43(-1.92%) |
Oct 17, 2023 | 73.72 | 75.25 | 73.72 | 74.88 | 1,974,465 | +0.38(+0.50%) |
Oct 16, 2023 | 75.30 | 75.68 | 74.45 | 74.50 | 2,379,522 | -0.10(-0.13%) |
Oct 13, 2023 | 75.24 | 75.72 | 74.25 | 74.60 | 2,470,069 | -0.47(-0.63%) |
Oct 12, 2023 | 76.20 | 76.20 | 74.42 | 75.07 | 1,965,432 | -0.54(-0.72%) |
Oct 11, 2023 | 75.54 | 76.01 | 75.04 | 75.62 | 2,423,642 | +0.19(+0.25%) |
Oct 10, 2023 | 74.66 | 76.07 | 74.63 | 75.43 | 2,708,309 | +0.95(+1.28%) |
Oct 09, 2023 | 74.09 | 74.76 | 73.75 | 74.48 | 1,629,489 | -0.03(-0.04%) |
Oct 06, 2023 | 72.58 | 75.01 | 72.58 | 74.51 | 2,823,001 | +1.63(+2.24%) |
Oct 05, 2023 | 72.48 | 73.28 | 72.23 | 72.88 | 3,132,706 | -0.03(-0.04%) |
Oct 04, 2023 | 73.17 | 73.17 | 72.11 | 72.91 | 2,772,676 | +0.19(+0.26%) |
Oct 03, 2023 | 72.09 | 73.71 | 72.05 | 72.72 | 3,107,478 | +0.17(+0.23%) |
Oct 02, 2023 | 73.15 | 73.57 | 71.92 | 72.55 | 2,890,896 | -1.26(-1.70%) |
Sep 29, 2023 | 74.32 | 74.67 | 73.68 | 73.81 | 2,342,108 | +0.05(+0.07%) |
Sep 28, 2023 | 72.69 | 74.07 | 72.69 | 73.76 | 2,145,353 | +1.06(+1.46%) |
Sep 27, 2023 | 72.37 | 73.23 | 72.07 | 72.70 | 2,040,680 | +0.68(+0.95%) |
Sep 26, 2023 | 71.94 | 72.78 | 71.60 | 72.02 | 2,544,244 | -0.57(-0.79%) |
Sep 25, 2023 | 71.64 | 72.72 | 72.41 | 72.59 | 1,809,592 | +0.51(+0.71%) |
Sep 22, 2023 | 72.38 | 72.71 | 71.97 | 72.08 | 1,956,196 | -0.02(-0.03%) |
Sep 21, 2023 | 72.70 | 72.95 | 72.04 | 72.10 | 2,060,631 | -1.13(-1.54%) |
Sep 20, 2023 | 74.30 | 74.57 | 73.17 | 73.22 | 1,572,440 | -0.47(-0.63%) |
Sep 19, 2023 | 73.97 | 74.45 | 73.21 | 73.69 | 3,292,587 | -0.31(-0.41%) |
Sep 18, 2023 | 73.77 | 74.81 | 73.37 | 74.00 | 1,655,606 | +0.22(+0.30%) |
Sep 15, 2023 | 74.32 | 74.73 | 73.50 | 73.78 | 3,686,801 | -0.60(-0.81%) |
Sep 14, 2023 | 74.19 | 74.81 | 73.45 | 74.38 | 1,637,205 | +0.98(+1.33%) |
Sep 13, 2023 | 74.41 | 74.70 | 73.20 | 73.40 | 2,174,022 | -1.00(-1.34%) |
Sep 12, 2023 | 74.22 | 75.18 | 74.13 | 74.40 | 2,123,190 | -0.24(-0.32%) |
Sep 11, 2023 | 75.17 | 75.62 | 74.52 | 74.64 | 1,899,375 | +0.02(+0.03%) |
Sep 08, 2023 | 74.58 | 74.99 | 74.22 | 74.62 | 1,580,021 | -0.15(-0.20%) |
Sep 07, 2023 | 75.22 | 75.57 | 74.10 | 74.77 | 2,601,871 | -0.40(-0.53%) |
Sep 06, 2023 | 74.32 | 75.38 | 74.28 | 75.16 | 1,575,717 | +0.56(+0.76%) |
Sep 05, 2023 | 76.90 | 76.90 | 74.51 | 74.60 | 1,672,145 | -2.55(-3.31%) |
Sep 01, 2023 | 76.51 | 77.26 | 76.45 | 77.15 | 1,971,315 | +1.07(+1.40%) |
Aug 31, 2023 | 76.39 | 76.78 | 76.06 | 76.08 | 2,474,644 | -0.10(-0.13%) |
Aug 30, 2023 | 75.70 | 76.55 | 75.65 | 76.18 | 1,684,165 | +0.28(+0.37%) |
Aug 29, 2023 | 74.95 | 75.93 | 74.76 | 75.91 | 1,703,394 | +1.21(+1.62%) |
Aug 28, 2023 | 74.06 | 74.99 | 73.99 | 74.70 | 1,628,173 | +0.84(+1.14%) |
Aug 25, 2023 | 73.96 | 74.39 | 73.34 | 73.86 | 1,618,395 | +0.39(+0.53%) |
Aug 24, 2023 | 73.57 | 74.49 | 73.46 | 73.47 | 1,882,185 | -0.27(-0.36%) |
Aug 23, 2023 | 73.88 | 74.09 | 73.11 | 73.74 | 1,889,668 | +0.62(+0.85%) |
Aug 22, 2023 | 74.27 | 74.41 | 73.00 | 73.12 | 2,536,022 | -0.90(-1.22%) |
Aug 21, 2023 | 74.96 | 75.13 | 73.61 | 74.02 | 2,187,318 | -0.59(-0.80%) |
Aug 18, 2023 | 73.54 | 74.99 | 73.42 | 74.61 | 3,459,403 | +0.56(+0.76%) |
Aug 17, 2023 | 74.39 | 75.20 | 73.79 | 74.05 | 2,929,133 | +0.07(+0.09%) |
Aug 16, 2023 | 74.24 | 74.87 | 73.93 | 73.98 | 1,522,303 | -0.48(-0.65%) |
Aug 15, 2023 | 75.17 | 75.51 | 74.12 | 74.46 | 1,822,566 | -1.42(-1.88%) |
Aug 14, 2023 | 75.20 | 76.05 | 74.94 | 75.89 | 1,993,929 | +0.37(+0.48%) |
Aug 11, 2023 | 75.11 | 75.87 | 75.05 | 75.52 | 1,867,143 | +0.18(+0.24%) |
Aug 10, 2023 | 76.04 | 76.63 | 75.26 | 75.34 | 1,740,454 | -0.24(-0.31%) |
Aug 09, 2023 | 76.69 | 76.98 | 75.31 | 75.58 | 2,732,365 | -1.20(-1.56%) |
Aug 08, 2023 | 76.49 | 77.61 | 76.10 | 76.78 | 3,102,135 | -0.48(-0.63%) |
Aug 07, 2023 | 76.62 | 77.74 | 76.39 | 77.26 | 2,805,476 | +1.04(+1.36%) |
Aug 04, 2023 | 76.49 | 77.84 | 76.17 | 76.22 | 2,860,220 | -0.10(-0.13%) |
Aug 03, 2023 | 75.49 | 77.28 | 74.62 | 76.32 | 3,519,253 | +0.74(+0.98%) |
Aug 02, 2023 | 76.19 | 76.92 | 74.88 | 75.58 | 4,321,075 | -0.65(-0.86%) |
Aug 01, 2023 | 76.64 | 77.13 | 76.14 | 76.23 | 3,281,527 | -0.58(-0.76%) |
Jul 31, 2023 | 76.69 | 76.86 | 76.04 | 76.82 | 2,436,610 | +0.33(+0.43%) |
Jul 28, 2023 | 77.41 | 77.49 | 75.82 | 76.49 | 3,139,199 | -0.15(-0.19%) |
Jul 27, 2023 | 75.84 | 77.55 | 75.49 | 76.64 | 3,339,373 | +1.16(+1.54%) |
Jul 26, 2023 | 75.36 | 76.05 | 75.06 | 75.48 | 2,271,600 | -0.17(-0.22%) |
Jul 25, 2023 | 74.86 | 75.94 | 74.63 | 75.64 | 2,599,799 | +1.29(+1.74%) |
Jul 24, 2023 | 73.87 | 74.73 | 73.62 | 74.35 | 2,608,464 | +0.35(+0.48%) |
Jul 21, 2023 | 74.28 | 74.52 | 73.59 | 74.00 | 3,885,644 | -0.29(-0.38%) |
Jul 20, 2023 | 74.42 | 74.52 | 73.68 | 74.28 | 2,521,937 | +0.26(+0.35%) |
Jul 19, 2023 | 73.62 | 74.30 | 73.42 | 74.03 | 3,480,754 | +0.60(+0.82%) |
Jul 18, 2023 | 71.99 | 73.52 | 71.24 | 73.43 | 2,829,783 | +1.94(+2.71%) |
Jul 17, 2023 | 71.11 | 71.65 | 71.11 | 71.49 | 2,467,442 | -0.03(-0.04%) |
Jul 14, 2023 | 72.00 | 72.00 | 71.10 | 71.52 | 2,033,345 | -0.58(-0.81%) |
Jul 13, 2023 | 71.76 | 72.46 | 71.46 | 72.10 | 3,383,917 | +0.56(+0.78%) |
Jul 12, 2023 | 70.92 | 71.97 | 70.55 | 71.54 | 4,114,182 | +1.27(+1.81%) |
Jul 11, 2023 | 69.69 | 70.36 | 68.98 | 70.27 | 2,078,088 | +1.00(+1.45%) |
Jul 10, 2023 | 69.45 | 70.32 | 68.81 | 69.26 | 2,901,062 | -0.09(-0.13%) |
Jul 07, 2023 | 68.73 | 70.09 | 68.73 | 69.35 | 3,110,861 | +0.83(+1.21%) |
Jul 06, 2023 | 68.20 | 68.60 | 66.99 | 68.52 | 3,434,045 | -0.22(-0.32%) |
Jul 05, 2023 | 69.71 | 69.76 | 68.70 | 68.74 | 3,383,424 | -1.75(-2.49%) |
Jul 03, 2023 | 70.18 | 70.99 | 70.18 | 70.49 | 1,256,152 | +0.13(+0.18%) |
Jun 30, 2023 | 70.30 | 70.72 | 70.10 | 70.36 | 2,842,346 | +0.57(+0.82%) |
Jun 29, 2023 | 68.35 | 69.89 | 68.35 | 69.79 | 3,405,186 | +1.17(+1.71%) |
Jun 28, 2023 | 67.97 | 68.86 | 67.35 | 68.62 | 3,357,041 | +0.46(+0.68%) |
Jun 27, 2023 | 66.93 | 68.17 | 66.78 | 68.16 | 3,170,662 | +1.38(+2.06%) |
Jun 26, 2023 | 66.74 | 67.64 | 66.68 | 66.78 | 2,585,844 | +0.02(+0.03%) |
Jun 23, 2023 | 66.14 | 66.93 | 65.62 | 66.76 | 3,600,016 | -0.06(-0.09%) |
Jun 22, 2023 | 66.98 | 67.14 | 66.30 | 66.82 | 2,701,280 | -0.57(-0.85%) |
Jun 21, 2023 | 67.11 | 67.83 | 66.44 | 67.39 | 4,369,070 | -0.28(-0.41%) |
Jun 20, 2023 | 67.26 | 67.93 | 66.35 | 67.67 | 5,326,982 | -0.70(-1.02%) |
Jun 16, 2023 | 68.87 | 68.96 | 67.48 | 68.36 | 7,997,771 | -0.30(-0.43%) |
Jun 15, 2023 | 68.52 | 68.96 | 67.57 | 68.66 | 4,986,541 | +5.22(+8.23%) |
May 08, 2023 | 64.50 | 64.58 | 63.22 | 63.44 | 2,414,592 | -0.72(-1.13%) |
May 05, 2023 | 63.52 | 64.33 | 63.37 | 64.16 | 2,694,905 | +1.42(+2.26%) |
May 04, 2023 | 62.67 | 63.15 | 61.95 | 62.74 | 3,139,908 | -0.33(-0.53%) |
May 03, 2023 | 63.60 | 64.47 | 62.94 | 63.08 | 4,800,006 | -0.62(-0.97%) |
May 02, 2023 | 62.66 | 63.75 | 61.51 | 63.69 | 10,241,156 | -4.26(-6.27%) |
May 01, 2023 | 68.37 | 69.02 | 67.75 | 67.96 | 2,595,856 | -0.33(-0.49%) |
Apr 28, 2023 | 67.10 | 68.58 | 67.10 | 68.29 | 3,485,191 | +1.00(+1.48%) |
Apr 27, 2023 | 66.19 | 67.47 | 66.03 | 67.29 | 2,779,105 | +1.30(+1.97%) |
Apr 26, 2023 | 66.41 | 66.77 | 65.46 | 65.99 | 3,303,248 | -0.61(-0.91%) |
Apr 25, 2023 | 68.12 | 68.30 | 66.50 | 66.59 | 3,601,278 | -2.51(-3.63%) |
Apr 24, 2023 | 68.53 | 69.13 | 68.40 | 69.10 | 3,013,362 | +0.65(+0.94%) |
Apr 21, 2023 | 68.52 | 68.61 | 67.91 | 68.45 | 3,691,199 | -0.39(-0.57%) |
Apr 20, 2023 | 69.06 | 69.57 | 68.48 | 68.85 | 2,659,822 | -0.90(-1.29%) |
Apr 19, 2023 | 69.88 | 69.95 | 69.43 | 69.75 | 1,662,561 | -0.41(-0.59%) |
Apr 18, 2023 | 70.29 | 70.47 | 69.51 | 70.16 | 3,170,239 | +0.47(+0.67%) |
Apr 17, 2023 | 69.05 | 69.70 | 68.92 | 69.69 | 2,721,320 | +0.68(+0.98%) |
Apr 14, 2023 | 69.79 | 70.37 | 68.62 | 69.01 | 3,087,481 | -0.79(-1.14%) |
Apr 13, 2023 | 69.29 | 69.97 | 68.90 | 69.81 | 2,689,981 | +0.43(+0.62%) |
Apr 12, 2023 | 70.07 | 70.36 | 69.04 | 69.38 | 3,137,765 | +0.15(+0.21%) |
Apr 11, 2023 | 68.78 | 69.60 | 68.64 | 69.23 | 2,050,690 | +0.85(+1.25%) |
Apr 10, 2023 | 67.75 | 68.41 | 67.50 | 68.38 | 2,310,842 | +0.17(+0.24%) |
Apr 06, 2023 | 68.54 | 68.80 | 67.73 | 68.21 | 2,948,917 | -0.71(-1.02%) |
Apr 05, 2023 | 68.08 | 68.97 | 67.88 | 68.92 | 3,398,958 | +0.14(+0.20%) |
Apr 04, 2023 | 70.09 | 70.22 | 68.32 | 68.78 | 3,107,196 | -1.64(-2.32%) |
Apr 03, 2023 | 70.52 | 71.36 | 70.25 | 70.41 | 3,651,906 | +0.12(+0.17%) |
Mar 31, 2023 | 69.27 | 70.37 | 69.22 | 70.30 | 2,551,783 | +1.12(+1.61%) |
Mar 30, 2023 | 69.95 | 70.01 | 69.02 | 69.18 | 2,092,938 | -0.20(-0.28%) |
Mar 29, 2023 | 68.97 | 69.64 | 68.67 | 69.38 | 2,468,364 | +1.22(+1.80%) |
Mar 28, 2023 | 67.58 | 68.27 | 67.42 | 68.15 | 2,104,724 | +0.63(+0.93%) |
Mar 27, 2023 | 67.73 | 68.05 | 67.41 | 67.52 | 1,774,982 | +0.33(+0.50%) |
Mar 24, 2023 | 66.35 | 67.50 | 65.46 | 67.19 | 2,229,134 | +0.23(+0.35%) |
Mar 23, 2023 | 66.91 | 67.88 | 66.12 | 66.96 | 2,554,017 | +0.16(+0.23%) |
Mar 22, 2023 | 67.91 | 68.66 | 66.77 | 66.80 | 2,965,257 | -1.44(-2.11%) |
Mar 21, 2023 | 68.75 | 69.03 | 67.92 | 68.24 | 3,443,223 | +0.72(+1.07%) |
Mar 20, 2023 | 66.61 | 67.93 | 66.60 | 67.51 | 3,587,158 | +1.35(+2.04%) |
Mar 17, 2023 | 67.52 | 67.52 | 66.04 | 66.16 | 14,900,593 | -1.64(-2.41%) |
Mar 16, 2023 | 65.82 | 68.12 | 65.53 | 67.80 | 4,483,646 | +1.35(+2.03%) |
Mar 15, 2023 | 67.16 | 67.35 | 65.67 | 66.45 | 5,076,154 | -2.41(-3.50%) |
Mar 14, 2023 | 69.00 | 69.75 | 68.13 | 68.86 | 3,036,621 | +1.03(+1.52%) |
Mar 13, 2023 | 68.06 | 68.54 | 67.15 | 67.83 | 3,190,379 | -1.07(-1.55%) |
Mar 10, 2023 | 69.10 | 69.75 | 68.12 | 68.90 | 3,588,964 | -0.47(-0.68%) |
Mar 09, 2023 | 71.03 | 71.20 | 69.12 | 69.37 | 3,618,910 | -1.25(-1.78%) |
Mar 08, 2023 | 69.77 | 71.03 | 69.50 | 70.62 | 3,009,980 | +0.95(+1.36%) |
Mar 07, 2023 | 71.03 | 71.03 | 69.18 | 69.67 | 3,797,498 | -1.64(-2.29%) |
Mar 06, 2023 | 72.74 | 72.90 | 71.01 | 71.31 | 3,359,450 | -1.81(-2.48%) |
Mar 03, 2023 | 73.83 | 73.83 | 72.90 | 73.12 | 2,895,892 | -0.25(-0.35%) |
Mar 02, 2023 | 71.99 | 73.45 | 71.50 | 73.37 | 2,358,595 | +1.21(+1.68%) |
Mar 01, 2023 | 71.43 | 72.85 | 71.35 | 72.16 | 2,675,456 | +0.63(+0.88%) |
Feb 28, 2023 | 71.45 | 71.80 | 70.91 | 71.53 | 3,101,083 | +0.00(+0.00%) |
Feb 27, 2023 | 71.81 | 72.15 | 71.47 | 71.53 | 2,422,426 | +0.46(+0.65%) |
Feb 24, 2023 | 69.99 | 71.46 | 69.65 | 71.07 | 2,990,211 | +0.08(+0.11%) |
Feb 23, 2023 | 71.43 | 71.88 | 70.29 | 70.99 | 2,053,921 | -0.07(-0.10%) |
Feb 22, 2023 | 71.21 | 71.79 | 70.83 | 71.06 | 2,450,344 | -0.05(-0.07%) |
Feb 21, 2023 | 72.43 | 72.91 | 70.88 | 71.11 | 3,178,655 | -2.07(-2.82%) |
Feb 17, 2023 | 73.07 | 73.31 | 72.53 | 73.18 | 2,105,800 | -0.38(-0.52%) |
Feb 16, 2023 | 73.27 | 74.55 | 73.13 | 73.56 | 1,996,413 | -0.85(-1.14%) |
Feb 15, 2023 | 74.33 | 74.47 | 73.72 | 74.40 | 1,564,808 | -0.12(-0.16%) |
Feb 14, 2023 | 74.15 | 75.05 | 73.73 | 74.52 | 2,026,295 | +0.09(+0.12%) |
Feb 13, 2023 | 73.90 | 74.66 | 73.53 | 74.43 | 2,501,645 | +0.55(+0.74%) |
Feb 10, 2023 | 73.49 | 73.96 | 72.99 | 73.89 | 2,032,536 | +0.05(+0.07%) |
Feb 09, 2023 | 75.87 | 76.41 | 73.36 | 73.84 | 3,487,749 | -1.11(-1.48%) |
Feb 08, 2023 | 75.25 | 75.62 | 74.80 | 74.95 | 3,338,933 | -0.87(-1.14%) |
Feb 07, 2023 | 73.39 | 75.82 | 73.38 | 75.82 | 8,103,021 | +5.29(+7.50%) |
Feb 06, 2023 | 70.80 | 70.89 | 69.99 | 70.52 | 3,150,028 | -0.60(-0.85%) |
Feb 03, 2023 | 71.64 | 72.31 | 70.99 | 71.13 | 2,910,188 | -1.52(-2.09%) |
Feb 02, 2023 | 72.33 | 72.81 | 71.37 | 72.65 | 2,953,807 | +0.39(+0.54%) |
Feb 01, 2023 | 71.67 | 72.89 | 71.01 | 72.26 | 3,687,004 | +0.19(+0.26%) |
Jan 31, 2023 | 71.06 | 72.12 | 70.44 | 72.07 | 2,807,218 | +1.27(+1.79%) |
Jan 30, 2023 | 71.25 | 71.69 | 70.62 | 70.81 | 2,608,205 | -0.88(-1.22%) |
Jan 27, 2023 | 71.21 | 72.31 | 71.21 | 71.68 | 2,227,787 | -0.18(-0.24%) |
Jan 26, 2023 | 71.31 | 71.92 | 70.27 | 71.86 | 3,217,495 | +0.19(+0.27%) |
Jan 25, 2023 | 71.92 | 72.30 | 71.13 | 71.66 | 3,276,198 | -1.37(-1.88%) |
Jan 24, 2023 | 72.33 | 73.20 | 72.11 | 73.04 | 3,146,881 | -0.35(-0.48%) |
Jan 23, 2023 | 71.96 | 73.43 | 71.58 | 73.39 | 2,172,528 | +1.30(+1.80%) |
Jan 20, 2023 | 71.02 | 72.14 | 70.50 | 72.09 | 3,797,320 | +1.14(+1.61%) |
Jan 19, 2023 | 70.93 | 71.11 | 70.13 | 70.95 | 3,777,528 | -0.37(-0.52%) |
Jan 18, 2023 | 72.95 | 73.26 | 71.18 | 71.32 | 7,680,077 | -1.12(-1.55%) |
Jan 17, 2023 | 72.43 | 72.80 | 72.08 | 72.44 | 3,589,099 | -0.85(-1.16%) |
Jan 13, 2023 | 72.02 | 73.47 | 71.81 | 73.29 | 3,523,555 | +0.44(+0.60%) |
Jan 12, 2023 | 72.71 | 73.47 | 72.19 | 72.85 | 2,670,315 | -0.15(-0.20%) |
Jan 11, 2023 | 72.60 | 73.11 | 72.19 | 73.00 | 2,309,269 | +0.96(+1.33%) |
Jan 10, 2023 | 71.49 | 72.15 | 70.99 | 72.04 | 1,834,901 | +0.43(+0.60%) |
Jan 09, 2023 | 70.98 | 72.29 | 70.85 | 71.62 | 3,358,643 | +0.98(+1.39%) |
Jan 06, 2023 | 69.96 | 70.97 | 69.20 | 70.63 | 3,475,830 | +1.56(+2.26%) |
Jan 05, 2023 | 67.83 | 69.12 | 67.48 | 69.07 | 2,657,940 | +0.33(+0.48%) |
Jan 04, 2023 | 67.91 | 69.18 | 67.66 | 68.74 | 2,624,703 | +1.63(+2.43%) |
Jan 03, 2023 | 67.30 | 67.81 | 66.49 | 67.11 | 1,822,399 | +0.22(+0.34%) |
Dec 30, 2022 | 66.32 | 66.92 | 66.21 | 66.89 | 1,477,325 | +0.05(+0.07%) |
Dec 29, 2022 | 66.27 | 67.33 | 66.27 | 66.84 | 1,181,547 | +0.76(+1.15%) |
Dec 28, 2022 | 67.24 | 67.49 | 66.02 | 66.08 | 1,311,685 | -0.96(-1.42%) |
Dec 27, 2022 | 67.01 | 67.57 | 66.91 | 67.03 | 1,508,434 | +0.05(+0.07%) |
Dec 23, 2022 | 65.75 | 67.04 | 65.70 | 66.99 | 1,548,664 | +1.15(+1.75%) |
Dec 22, 2022 | 65.77 | 65.88 | 64.63 | 65.84 | 2,551,763 | -0.75(-1.13%) |
Dec 21, 2022 | 66.49 | 66.93 | 66.40 | 66.59 | 2,093,408 | +0.79(+1.20%) |
Dec 20, 2022 | 66.14 | 66.80 | 65.77 | 65.80 | 2,191,143 | -0.05(-0.07%) |
Dec 19, 2022 | 66.02 | 66.55 | 65.37 | 65.85 | 4,408,317 | -0.34(-0.52%) |
Dec 16, 2022 | 65.63 | 66.98 | 65.28 | 66.19 | 4,759,996 | +0.10(+0.15%) |
Dec 15, 2022 | 66.93 | 67.03 | 65.83 | 66.09 | 3,309,814 | -1.78(-2.63%) |
Dec 14, 2022 | 68.76 | 69.53 | 67.25 | 67.87 | 2,773,610 | -1.19(-1.72%) |
Dec 13, 2022 | 69.88 | 70.03 | 68.49 | 69.06 | 2,554,136 | +0.96(+1.42%) |
Dec 12, 2022 | 67.07 | 68.12 | 66.92 | 68.10 | 2,449,618 | +0.96(+1.42%) |
Dec 09, 2022 | 67.92 | 68.31 | 67.07 | 67.14 | 1,732,102 | -0.94(-1.37%) |
Dec 08, 2022 | 68.58 | 68.91 | 67.80 | 68.08 | 1,973,994 | +0.15(+0.22%) |
Dec 07, 2022 | 68.07 | 68.96 | 67.68 | 67.93 | 2,382,061 | -0.26(-0.39%) |
Dec 06, 2022 | 68.92 | 69.22 | 67.55 | 68.19 | 2,087,353 | -0.44(-0.64%) |
Dec 05, 2022 | 68.87 | 69.41 | 68.51 | 68.63 | 1,984,921 | -1.11(-1.59%) |
Dec 02, 2022 | 67.83 | 69.80 | 67.49 | 69.74 | 2,566,740 | +1.11(+1.62%) |
Dec 01, 2022 | 68.57 | 69.00 | 67.86 | 68.63 | 4,767,127 | -0.09(-0.13%) |
Nov 30, 2022 | 67.68 | 68.75 | 66.68 | 68.72 | 3,892,234 | +1.02(+1.51%) |
Nov 29, 2022 | 67.46 | 68.31 | 67.28 | 67.70 | 2,599,932 | +0.43(+0.64%) |
Nov 28, 2022 | 68.04 | 68.62 | 66.99 | 67.27 | 2,791,558 | -1.84(-2.67%) |
Nov 25, 2022 | 69.33 | 69.96 | 68.95 | 69.11 | 1,083,589 | -0.54(-0.78%) |
Nov 23, 2022 | 69.01 | 69.74 | 68.78 | 69.66 | 1,543,348 | +0.65(+0.94%) |
Nov 22, 2022 | 68.00 | 69.04 | 68.00 | 69.01 | 2,187,689 | +1.33(+1.96%) |
Nov 21, 2022 | 66.70 | 68.16 | 66.44 | 67.68 | 2,268,877 | +0.38(+0.56%) |
Nov 18, 2022 | 68.10 | 68.18 | 66.54 | 67.30 | 2,922,923 | +0.04(+0.06%) |
Nov 17, 2022 | 66.14 | 67.29 | 64.84 | 67.26 | 3,681,118 | +0.20(+0.30%) |
Nov 16, 2022 | 68.50 | 68.85 | 67.01 | 67.06 | 2,924,994 | -1.49(-2.18%) |
Nov 15, 2022 | 69.12 | 69.43 | 67.86 | 68.55 | 3,285,922 | +0.10(+0.14%) |
Nov 14, 2022 | 68.14 | 70.07 | 68.06 | 68.45 | 3,356,358 | -0.23(-0.34%) |
Nov 11, 2022 | 67.82 | 69.51 | 67.28 | 68.69 | 4,634,844 | +1.13(+1.67%) |
Nov 10, 2022 | 66.81 | 69.09 | 66.54 | 67.56 | 6,165,470 | +2.54(+3.91%) |
Nov 09, 2022 | 64.14 | 65.46 | 63.87 | 65.02 | 6,175,471 | +0.73(+1.13%) |
Nov 08, 2022 | 63.98 | 66.40 | 63.02 | 64.29 | 8,092,285 | +4.40(+7.35%) |
Nov 07, 2022 | 60.20 | 60.37 | 59.01 | 59.89 | 4,497,313 | -0.18(-0.31%) |
Nov 04, 2022 | 59.60 | 60.80 | 58.66 | 60.07 | 4,909,243 | +2.25(+3.89%) |
Nov 03, 2022 | 57.83 | 59.16 | 57.56 | 57.82 | 5,286,555 | -0.90(-1.54%) |
Nov 02, 2022 | 60.45 | 58.62 | 58.72 | 9,143,848 | +1.78(+3.13%) |