Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.70 | 79.12 | 77.44 | 77.84 | 455,997 | +0.04(+0.05%) |
Sep 28, 2023 | 76.94 | 78.34 | 76.50 | 77.80 | 512,353 | +0.72(+0.93%) |
Sep 27, 2023 | 77.14 | 77.40 | 76.28 | 77.08 | 656,353 | -0.14(-0.18%) |
Sep 26, 2023 | 77.51 | 78.00 | 77.20 | 77.22 | 908,554 | -1.13(-1.45%) |
Sep 25, 2023 | 77.06 | 78.45 | 77.98 | 78.35 | 576,750 | +0.96(+1.23%) |
Sep 22, 2023 | 77.28 | 77.62 | 76.66 | 77.39 | 831,617 | +0.39(+0.51%) |
Sep 21, 2023 | 76.33 | 77.59 | 75.85 | 77.00 | 835,786 | -0.23(-0.29%) |
Sep 20, 2023 | 76.62 | 78.14 | 76.62 | 77.23 | 980,340 | +1.06(+1.40%) |
Sep 19, 2023 | 74.88 | 76.91 | 74.77 | 76.16 | 934,680 | +1.00(+1.34%) |
Sep 18, 2023 | 76.32 | 77.27 | 74.13 | 75.16 | 805,913 | -1.13(-1.49%) |
Sep 15, 2023 | 76.19 | 77.24 | 75.95 | 76.29 | 1,508,821 | -0.41(-0.54%) |
Sep 14, 2023 | 76.35 | 76.90 | 75.90 | 76.70 | 585,371 | +1.31(+1.74%) |
Sep 13, 2023 | 75.49 | 75.91 | 74.31 | 75.39 | 906,908 | +0.05(+0.07%) |
Sep 12, 2023 | 74.52 | 75.90 | 74.14 | 75.34 | 705,114 | +0.97(+1.30%) |
Sep 11, 2023 | 73.45 | 75.00 | 73.35 | 74.38 | 1,324,599 | -0.89(-1.18%) |
Sep 08, 2023 | 75.36 | 76.37 | 74.92 | 75.26 | 751,018 | +0.11(+0.14%) |
Sep 07, 2023 | 75.87 | 76.37 | 74.79 | 75.16 | 744,551 | -1.22(-1.60%) |
Sep 06, 2023 | 77.11 | 77.53 | 76.19 | 76.38 | 255,297 | -0.26(-0.33%) |
Sep 05, 2023 | 79.21 | 79.21 | 76.40 | 76.63 | 623,291 | -3.41(-4.26%) |
Sep 01, 2023 | 78.66 | 80.23 | 78.66 | 80.04 | 476,098 | +2.09(+2.68%) |
Aug 31, 2023 | 77.77 | 79.34 | 77.04 | 77.95 | 765,474 | +0.73(+0.94%) |
Aug 30, 2023 | 79.68 | 79.68 | 77.13 | 77.23 | 1,270,248 | -3.70(-4.58%) |
Aug 29, 2023 | 79.92 | 81.01 | 79.11 | 80.93 | 583,538 | +1.04(+1.31%) |
Aug 28, 2023 | 80.23 | 80.95 | 79.31 | 79.89 | 529,595 | +0.24(+0.30%) |
Aug 25, 2023 | 79.52 | 80.53 | 78.87 | 79.65 | 577,427 | +0.81(+1.02%) |
Aug 24, 2023 | 79.97 | 80.23 | 78.67 | 78.84 | 732,314 | -1.38(-1.72%) |
Aug 23, 2023 | 78.45 | 80.22 | 78.01 | 80.22 | 778,183 | +1.14(+1.45%) |
Aug 22, 2023 | 80.30 | 80.55 | 78.76 | 79.08 | 629,783 | -1.14(-1.42%) |
Aug 21, 2023 | 81.28 | 81.64 | 79.25 | 80.22 | 549,312 | -1.00(-1.23%) |
Aug 18, 2023 | 80.66 | 82.13 | 80.41 | 81.22 | 622,621 | -0.30(-0.37%) |
Aug 17, 2023 | 81.75 | 82.69 | 81.31 | 81.52 | 488,979 | +0.17(+0.20%) |
Aug 16, 2023 | 82.07 | 83.12 | 81.32 | 81.36 | 446,153 | -1.06(-1.28%) |
Aug 15, 2023 | 83.29 | 83.83 | 82.36 | 82.42 | 474,929 | -1.80(-2.14%) |
Aug 14, 2023 | 83.20 | 84.30 | 82.75 | 84.22 | 390,076 | +0.41(+0.49%) |
Aug 11, 2023 | 83.58 | 84.24 | 83.25 | 83.81 | 392,483 | -0.21(-0.25%) |
Aug 10, 2023 | 84.94 | 85.59 | 83.55 | 84.02 | 408,836 | -0.36(-0.43%) |
Aug 09, 2023 | 82.82 | 84.46 | 82.41 | 84.38 | 458,322 | +1.34(+1.62%) |
Aug 08, 2023 | 82.59 | 83.11 | 81.43 | 83.03 | 583,759 | -0.72(-0.85%) |
Aug 07, 2023 | 82.89 | 84.08 | 82.53 | 83.75 | 524,163 | +0.77(+0.93%) |
Aug 04, 2023 | 82.32 | 83.57 | 81.42 | 82.98 | 543,952 | +0.86(+1.05%) |
Aug 03, 2023 | 83.79 | 84.52 | 81.75 | 82.11 | 974,730 | -2.27(-2.70%) |
Aug 02, 2023 | 82.26 | 84.59 | 81.58 | 84.39 | 608,413 | +0.98(+1.18%) |
Aug 01, 2023 | 84.21 | 84.21 | 82.24 | 83.41 | 765,973 | -1.22(-1.44%) |
Jul 31, 2023 | 83.94 | 84.69 | 83.07 | 84.62 | 639,481 | +0.76(+0.90%) |
Jul 28, 2023 | 84.73 | 85.47 | 83.61 | 83.87 | 597,698 | -0.01(-0.01%) |
Jul 27, 2023 | 86.63 | 88.72 | 83.57 | 83.88 | 1,033,936 | -3.03(-3.49%) |
Jul 26, 2023 | 85.34 | 87.17 | 85.19 | 86.91 | 627,741 | +1.72(+2.01%) |
Jul 25, 2023 | 85.47 | 85.83 | 84.36 | 85.19 | 453,661 | -0.37(-0.44%) |
Jul 24, 2023 | 84.47 | 85.90 | 84.47 | 85.56 | 442,366 | +1.00(+1.18%) |
Jul 21, 2023 | 84.78 | 85.56 | 83.77 | 84.56 | 605,196 | +0.70(+0.83%) |
Jul 20, 2023 | 84.64 | 85.44 | 83.58 | 83.87 | 504,408 | -1.34(-1.58%) |
Jul 19, 2023 | 82.46 | 85.66 | 81.75 | 85.21 | 1,018,425 | +1.67(+2.00%) |
Jul 18, 2023 | 83.22 | 85.18 | 82.19 | 83.54 | 725,441 | +0.51(+0.61%) |
Jul 17, 2023 | 80.67 | 83.47 | 80.21 | 83.03 | 651,459 | +0.78(+0.95%) |
Jul 14, 2023 | 85.56 | 85.56 | 79.91 | 82.25 | 1,148,554 | -4.32(-4.99%) |
Jul 13, 2023 | 86.99 | 87.24 | 85.84 | 86.57 | 371,118 | -0.47(-0.54%) |
Jul 12, 2023 | 87.82 | 88.41 | 86.28 | 87.04 | 671,658 | +0.49(+0.57%) |
Jul 11, 2023 | 84.30 | 86.66 | 84.00 | 86.55 | 515,030 | +2.75(+3.28%) |
Jul 10, 2023 | 83.06 | 85.07 | 83.06 | 83.81 | 422,772 | +0.74(+0.89%) |
Jul 07, 2023 | 81.66 | 84.37 | 81.66 | 83.07 | 805,508 | +1.64(+2.01%) |
Jul 06, 2023 | 82.15 | 82.83 | 81.08 | 81.44 | 775,187 | -1.92(-2.31%) |
Jul 05, 2023 | 84.53 | 84.53 | 83.27 | 83.36 | 546,614 | -1.84(-2.16%) |
Jul 03, 2023 | 84.60 | 85.46 | 84.38 | 85.20 | 260,535 | +0.25(+0.30%) |
Jun 30, 2023 | 84.23 | 85.49 | 83.18 | 84.95 | 681,469 | +1.84(+2.22%) |
Jun 29, 2023 | 81.88 | 83.33 | 81.88 | 83.10 | 347,479 | +1.63(+2.00%) |
Jun 28, 2023 | 81.69 | 82.11 | 80.63 | 81.48 | 436,488 | -0.34(-0.42%) |
Jun 27, 2023 | 80.51 | 82.45 | 80.05 | 81.82 | 484,883 | +0.99(+1.23%) |
Jun 26, 2023 | 79.37 | 81.74 | 79.17 | 80.83 | 685,421 | +1.67(+2.11%) |
Jun 23, 2023 | 79.02 | 80.27 | 78.81 | 79.16 | 1,499,134 | -1.27(-1.58%) |
Jun 22, 2023 | 81.97 | 81.97 | 79.74 | 80.44 | 720,033 | -1.70(-2.07%) |
Jun 21, 2023 | 81.47 | 82.98 | 80.90 | 82.13 | 561,825 | -0.09(-0.11%) |
Jun 20, 2023 | 83.86 | 83.86 | 82.08 | 82.22 | 652,510 | -1.81(-2.16%) |
Jun 16, 2023 | 84.77 | 85.08 | 83.48 | 84.03 | 1,143,052 | -0.64(-0.75%) |
Jun 15, 2023 | 84.04 | 85.24 | 83.85 | 84.67 | 555,978 | +0.03(+0.03%) |
Jun 14, 2023 | 87.04 | 87.14 | 84.11 | 84.64 | 672,277 | -2.67(-3.05%) |
Jun 13, 2023 | 83.52 | 88.75 | 83.52 | 87.31 | 1,303,845 | +3.91(+4.69%) |
Jun 12, 2023 | 83.06 | 84.17 | 82.02 | 83.40 | 391,681 | +0.75(+0.90%) |
Jun 09, 2023 | 83.43 | 84.28 | 82.30 | 82.65 | 510,850 | -0.69(-0.82%) |
Jun 08, 2023 | 83.41 | 83.66 | 82.33 | 83.34 | 518,114 | -0.14(-0.16%) |
Jun 07, 2023 | 81.01 | 83.98 | 80.73 | 83.48 | 571,668 | +3.06(+3.80%) |
Jun 06, 2023 | 76.65 | 80.44 | 76.64 | 80.42 | 821,247 | +4.39(+5.78%) |
Jun 05, 2023 | 77.93 | 78.36 | 75.96 | 76.02 | 467,412 | -2.98(-3.77%) |
Jun 02, 2023 | 76.02 | 79.08 | 75.52 | 79.00 | 807,682 | +4.38(+5.87%) |
Jun 01, 2023 | 74.05 | 74.94 | 73.16 | 74.62 | 511,243 | +0.60(+0.81%) |
May 31, 2023 | 75.01 | 75.73 | 72.73 | 74.02 | 751,715 | -1.69(-2.23%) |
May 30, 2023 | 76.65 | 77.43 | 75.55 | 75.71 | 522,323 | -0.32(-0.43%) |
May 26, 2023 | 74.66 | 76.12 | 74.53 | 76.03 | 462,182 | +1.33(+1.78%) |
May 25, 2023 | 73.82 | 75.15 | 73.60 | 74.70 | 520,940 | +0.77(+1.05%) |
May 24, 2023 | 74.42 | 74.82 | 73.03 | 73.93 | 418,620 | -0.76(-1.01%) |
May 23, 2023 | 74.76 | 76.50 | 74.51 | 74.68 | 426,101 | -0.69(-0.91%) |
May 22, 2023 | 74.76 | 75.81 | 74.52 | 75.37 | 391,863 | +0.46(+0.62%) |
May 19, 2023 | 78.72 | 78.72 | 74.32 | 74.91 | 656,936 | -3.54(-4.51%) |
May 18, 2023 | 76.02 | 78.73 | 75.40 | 78.45 | 670,168 | +2.48(+3.27%) |
May 17, 2023 | 74.55 | 76.24 | 74.55 | 75.97 | 620,946 | +1.71(+2.30%) |
May 16, 2023 | 75.48 | 75.92 | 73.61 | 74.26 | 677,139 | -2.03(-2.66%) |
May 15, 2023 | 75.46 | 76.30 | 74.66 | 76.29 | 529,284 | +0.77(+1.03%) |
May 12, 2023 | 75.61 | 75.99 | 74.58 | 75.51 | 604,980 | +0.19(+0.25%) |
May 11, 2023 | 75.96 | 76.45 | 75.05 | 75.33 | 1,134,131 | -0.92(-1.20%) |
May 10, 2023 | 80.23 | 80.23 | 75.17 | 76.25 | 1,064,666 | -2.73(-3.46%) |
May 09, 2023 | 79.50 | 79.66 | 78.84 | 78.98 | 389,315 | -1.67(-2.07%) |
May 08, 2023 | 81.27 | 81.27 | 80.13 | 80.64 | 426,236 | +0.01(+0.01%) |
May 05, 2023 | 80.15 | 80.69 | 79.14 | 80.63 | 918,358 | +2.27(+2.90%) |
May 04, 2023 | 81.70 | 82.39 | 78.14 | 78.36 | 654,555 | -4.26(-5.16%) |
May 03, 2023 | 84.26 | 85.09 | 82.54 | 82.62 | 568,106 | -1.41(-1.68%) |
May 02, 2023 | 83.34 | 84.04 | 81.42 | 84.04 | 526,528 | +0.12(+0.14%) |
May 01, 2023 | 82.77 | 84.43 | 82.43 | 83.92 | 645,093 | +1.22(+1.47%) |
Apr 28, 2023 | 82.78 | 84.06 | 82.49 | 82.70 | 736,357 | -0.43(-0.52%) |
Apr 27, 2023 | 80.96 | 83.24 | 78.78 | 83.13 | 875,874 | +2.10(+2.59%) |
Apr 26, 2023 | 81.31 | 82.42 | 80.98 | 81.03 | 651,599 | -0.27(-0.34%) |
Apr 25, 2023 | 83.28 | 83.44 | 80.92 | 81.31 | 586,884 | -2.55(-3.04%) |
Apr 24, 2023 | 84.18 | 85.35 | 83.42 | 83.85 | 427,332 | -0.18(-0.21%) |
Apr 21, 2023 | 83.90 | 84.73 | 83.20 | 84.03 | 534,258 | +0.48(+0.57%) |
Apr 20, 2023 | 82.82 | 84.41 | 82.51 | 83.55 | 475,935 | +0.07(+0.08%) |
Apr 19, 2023 | 82.41 | 83.64 | 82.03 | 83.48 | 650,993 | +1.24(+1.51%) |
Apr 18, 2023 | 81.12 | 82.69 | 81.12 | 82.24 | 736,523 | +1.33(+1.64%) |
Apr 17, 2023 | 80.03 | 81.34 | 79.76 | 80.92 | 465,163 | +0.99(+1.23%) |
Apr 14, 2023 | 79.82 | 81.04 | 79.00 | 79.93 | 287,800 | +0.59(+0.75%) |
Apr 13, 2023 | 79.23 | 79.43 | 77.95 | 79.34 | 461,184 | +0.57(+0.72%) |
Apr 12, 2023 | 80.15 | 80.16 | 78.11 | 78.77 | 511,999 | -0.37(-0.47%) |
Apr 11, 2023 | 77.36 | 79.63 | 77.03 | 79.14 | 444,623 | +2.23(+2.90%) |
Apr 10, 2023 | 74.20 | 77.19 | 74.20 | 76.91 | 481,279 | +2.58(+3.46%) |
Apr 06, 2023 | 75.64 | 75.79 | 74.07 | 74.33 | 587,255 | -1.25(-1.65%) |
Apr 05, 2023 | 77.14 | 77.35 | 74.69 | 75.58 | 794,364 | -2.24(-2.88%) |
Apr 04, 2023 | 80.94 | 80.94 | 77.60 | 77.83 | 694,593 | -2.29(-2.86%) |
Apr 03, 2023 | 79.81 | 80.96 | 79.11 | 80.12 | 403,311 | +0.14(+0.17%) |
Mar 31, 2023 | 77.51 | 80.16 | 77.27 | 79.98 | 469,059 | +3.01(+3.92%) |
Mar 30, 2023 | 77.57 | 78.92 | 76.89 | 76.97 | 393,831 | +0.05(+0.06%) |
Mar 29, 2023 | 77.55 | 77.65 | 76.00 | 76.92 | 527,418 | +0.54(+0.70%) |
Mar 28, 2023 | 76.27 | 77.04 | 75.36 | 76.38 | 480,838 | +0.19(+0.24%) |
Mar 27, 2023 | 76.38 | 76.64 | 75.06 | 76.20 | 333,242 | +0.99(+1.31%) |
Mar 24, 2023 | 75.00 | 75.49 | 73.85 | 75.21 | 561,070 | -0.52(-0.68%) |
Mar 23, 2023 | 76.76 | 78.23 | 74.76 | 75.73 | 469,553 | -0.85(-1.11%) |
Mar 22, 2023 | 78.83 | 79.63 | 76.51 | 76.58 | 610,718 | -1.85(-2.36%) |
Mar 21, 2023 | 77.23 | 78.63 | 76.90 | 78.43 | 742,114 | +2.71(+3.58%) |
Mar 20, 2023 | 74.90 | 77.44 | 74.87 | 75.72 | 769,556 | +1.60(+2.16%) |
Mar 17, 2023 | 77.89 | 77.89 | 73.54 | 74.12 | 1,653,703 | -4.19(-5.36%) |
Mar 16, 2023 | 77.10 | 79.14 | 76.74 | 78.31 | 694,833 | +0.14(+0.17%) |
Mar 15, 2023 | 78.42 | 78.81 | 76.78 | 78.18 | 726,508 | -2.07(-2.58%) |
Mar 14, 2023 | 81.14 | 82.11 | 79.41 | 80.24 | 678,737 | +1.42(+1.81%) |
Mar 13, 2023 | 79.70 | 80.74 | 77.84 | 78.82 | 835,509 | -2.41(-2.97%) |
Mar 10, 2023 | 83.10 | 83.39 | 79.49 | 81.23 | 681,455 | -2.06(-2.47%) |
Mar 09, 2023 | 86.01 | 86.40 | 83.23 | 83.29 | 442,107 | -2.93(-3.39%) |
Mar 08, 2023 | 86.17 | 86.70 | 85.18 | 86.21 | 450,762 | +0.42(+0.49%) |
Mar 07, 2023 | 85.21 | 86.40 | 85.04 | 85.79 | 427,081 | +0.15(+0.17%) |
Mar 06, 2023 | 86.67 | 87.09 | 85.54 | 85.65 | 703,673 | -0.60(-0.70%) |
Mar 03, 2023 | 86.73 | 86.81 | 85.39 | 86.25 | 435,522 | +0.04(+0.05%) |
Mar 02, 2023 | 84.47 | 86.23 | 84.17 | 86.21 | 271,398 | +0.87(+1.02%) |
Mar 01, 2023 | 85.20 | 86.23 | 84.77 | 85.35 | 337,180 | +0.08(+0.09%) |
Feb 28, 2023 | 85.36 | 86.20 | 85.21 | 85.27 | 401,561 | -0.08(-0.09%) |
Feb 27, 2023 | 86.09 | 86.64 | 85.29 | 85.35 | 404,324 | -0.20(-0.23%) |
Feb 24, 2023 | 84.15 | 85.66 | 83.97 | 85.54 | 483,635 | -0.28(-0.33%) |
Feb 23, 2023 | 86.12 | 86.42 | 84.47 | 85.82 | 521,971 | +0.48(+0.56%) |
Feb 22, 2023 | 84.83 | 86.46 | 84.81 | 85.35 | 516,067 | +0.89(+1.06%) |
Feb 21, 2023 | 84.98 | 85.61 | 84.00 | 84.45 | 550,002 | -2.07(-2.39%) |
Feb 17, 2023 | 86.07 | 86.73 | 85.09 | 86.52 | 537,658 | +0.64(+0.75%) |
Feb 16, 2023 | 85.81 | 87.32 | 85.48 | 85.88 | 658,540 | -0.73(-0.84%) |
Feb 15, 2023 | 84.93 | 86.65 | 84.79 | 86.61 | 319,284 | +0.92(+1.08%) |
Feb 14, 2023 | 84.67 | 86.47 | 83.63 | 85.69 | 488,159 | +0.23(+0.27%) |
Feb 13, 2023 | 83.69 | 85.50 | 83.54 | 85.45 | 364,577 | +1.50(+1.78%) |
Feb 10, 2023 | 83.70 | 84.82 | 83.38 | 83.96 | 519,564 | -0.08(-0.09%) |
Feb 09, 2023 | 86.75 | 87.25 | 83.85 | 84.04 | 386,455 | -1.80(-2.09%) |
Feb 08, 2023 | 85.63 | 87.41 | 85.26 | 85.83 | 489,533 | -0.51(-0.60%) |
Feb 07, 2023 | 87.17 | 87.55 | 85.29 | 86.35 | 769,420 | -1.32(-1.51%) |
Feb 06, 2023 | 89.02 | 90.11 | 87.64 | 87.67 | 738,754 | -2.05(-2.28%) |
Feb 03, 2023 | 87.36 | 90.45 | 87.02 | 89.72 | 1,021,103 | +1.77(+2.01%) |
Feb 02, 2023 | 81.94 | 88.83 | 81.94 | 87.95 | 1,583,952 | +4.27(+5.11%) |
Feb 01, 2023 | 81.48 | 84.18 | 80.87 | 83.68 | 973,756 | +1.80(+2.19%) |
Jan 31, 2023 | 78.13 | 82.09 | 77.86 | 81.88 | 1,189,814 | +4.37(+5.64%) |
Jan 30, 2023 | 76.75 | 78.30 | 76.75 | 77.51 | 504,361 | +0.13(+0.16%) |
Jan 27, 2023 | 75.92 | 77.54 | 75.56 | 77.39 | 545,248 | +1.00(+1.31%) |
Jan 26, 2023 | 77.68 | 78.55 | 75.25 | 76.39 | 709,488 | -1.56(-2.01%) |
Jan 25, 2023 | 76.61 | 78.18 | 76.46 | 77.95 | 490,770 | +0.11(+0.14%) |
Jan 24, 2023 | 77.45 | 78.83 | 77.30 | 77.84 | 490,210 | +0.00(+0.00%) |
Jan 23, 2023 | 75.92 | 78.14 | 75.56 | 77.84 | 479,581 | +2.13(+2.81%) |
Jan 20, 2023 | 74.38 | 75.86 | 73.82 | 75.72 | 339,808 | +1.82(+2.46%) |
Jan 19, 2023 | 73.66 | 74.30 | 72.71 | 73.90 | 621,265 | -0.46(-0.61%) |
Jan 18, 2023 | 77.29 | 77.74 | 74.36 | 74.36 | 586,825 | -2.70(-3.50%) |
Jan 17, 2023 | 76.66 | 78.65 | 76.55 | 77.06 | 535,927 | +0.10(+0.13%) |
Jan 13, 2023 | 76.55 | 77.60 | 75.67 | 76.96 | 477,055 | -0.34(-0.44%) |
Jan 12, 2023 | 76.96 | 77.41 | 75.64 | 77.30 | 444,945 | +0.91(+1.19%) |
Jan 11, 2023 | 76.02 | 77.08 | 75.70 | 76.39 | 445,227 | +0.85(+1.13%) |
Jan 10, 2023 | 74.49 | 75.66 | 73.95 | 75.53 | 767,791 | +0.76(+1.01%) |
Jan 09, 2023 | 74.94 | 75.75 | 74.23 | 74.77 | 372,373 | +0.19(+0.26%) |
Jan 06, 2023 | 74.23 | 74.72 | 73.27 | 74.58 | 533,751 | +1.55(+2.13%) |
Jan 05, 2023 | 71.93 | 73.71 | 70.69 | 73.03 | 605,642 | +0.47(+0.64%) |
Jan 04, 2023 | 70.89 | 72.78 | 70.26 | 72.56 | 410,958 | +2.54(+3.63%) |
Jan 03, 2023 | 70.90 | 71.48 | 69.15 | 70.02 | 837,316 | +0.03(+0.04%) |
Dec 30, 2022 | 69.45 | 70.39 | 69.28 | 69.99 | 309,500 | -0.19(-0.28%) |
Dec 29, 2022 | 68.25 | 70.35 | 68.18 | 70.18 | 423,113 | +2.44(+3.60%) |
Dec 28, 2022 | 69.75 | 69.75 | 67.48 | 67.74 | 350,872 | -1.59(-2.30%) |
Dec 27, 2022 | 69.34 | 70.07 | 68.91 | 69.34 | 192,822 | -0.03(-0.04%) |
Dec 23, 2022 | 68.26 | 69.47 | 67.84 | 69.37 | 261,693 | +1.09(+1.59%) |
Dec 22, 2022 | 68.96 | 69.38 | 67.17 | 68.28 | 414,653 | -1.79(-2.55%) |
Dec 21, 2022 | 68.25 | 70.19 | 68.25 | 70.06 | 504,869 | +2.67(+3.96%) |
Dec 20, 2022 | 67.79 | 68.68 | 67.21 | 67.39 | 455,965 | -0.82(-1.20%) |
Dec 19, 2022 | 70.03 | 70.87 | 67.82 | 68.21 | 795,593 | -1.94(-2.77%) |
Dec 16, 2022 | 70.09 | 71.29 | 69.52 | 70.15 | 1,675,136 | -0.36(-0.51%) |
Dec 15, 2022 | 70.87 | 70.97 | 69.59 | 70.51 | 952,950 | -1.60(-2.22%) |
Dec 14, 2022 | 72.12 | 72.88 | 71.23 | 72.11 | 488,985 | -0.42(-0.58%) |
Dec 13, 2022 | 74.76 | 74.96 | 71.86 | 72.53 | 599,095 | +0.60(+0.84%) |
Dec 12, 2022 | 70.23 | 72.04 | 69.35 | 71.93 | 430,447 | +1.91(+2.73%) |
Dec 09, 2022 | 69.16 | 70.67 | 68.93 | 70.02 | 697,728 | +0.03(+0.04%) |
Dec 08, 2022 | 69.64 | 70.57 | 68.72 | 69.99 | 394,169 | +0.98(+1.42%) |
Dec 07, 2022 | 69.73 | 70.64 | 68.87 | 69.01 | 434,554 | -0.84(-1.21%) |
Dec 06, 2022 | 70.39 | 71.16 | 68.53 | 69.85 | 1,029,962 | -0.54(-0.77%) |
Dec 05, 2022 | 71.08 | 71.25 | 70.21 | 70.39 | 668,687 | -1.50(-2.09%) |
Dec 02, 2022 | 71.16 | 72.69 | 71.16 | 71.90 | 428,092 | -0.07(-0.09%) |
Dec 01, 2022 | 72.58 | 73.22 | 71.10 | 71.97 | 439,848 | -0.08(-0.11%) |
Nov 30, 2022 | 71.11 | 72.06 | 68.85 | 72.05 | 564,236 | +1.23(+1.74%) |
Nov 29, 2022 | 70.65 | 71.41 | 70.48 | 70.81 | 455,202 | +0.23(+0.33%) |
Nov 28, 2022 | 70.61 | 71.22 | 70.10 | 70.58 | 451,926 | -0.54(-0.76%) |
Nov 25, 2022 | 71.24 | 71.73 | 71.11 | 71.12 | 190,427 | -0.36(-0.50%) |
Nov 23, 2022 | 70.50 | 72.22 | 70.05 | 71.48 | 356,231 | +0.84(+1.20%) |
Nov 22, 2022 | 68.67 | 70.79 | 68.59 | 70.64 | 617,300 | +2.32(+3.39%) |
Nov 21, 2022 | 69.80 | 70.51 | 68.26 | 68.32 | 475,210 | -2.23(-3.16%) |
Nov 18, 2022 | 70.79 | 70.87 | 68.89 | 70.55 | 604,841 | +0.45(+0.65%) |
Nov 17, 2022 | 68.94 | 70.19 | 67.82 | 70.10 | 545,830 | -0.26(-0.37%) |
Nov 16, 2022 | 71.19 | 71.28 | 68.88 | 70.36 | 660,838 | -1.49(-2.07%) |
Nov 15, 2022 | 73.90 | 75.28 | 71.71 | 71.85 | 1,237,014 | -3.39(-4.51%) |
Nov 14, 2022 | 75.99 | 77.10 | 75.07 | 75.24 | 707,377 | -1.67(-2.17%) |
Nov 11, 2022 | 73.73 | 77.47 | 73.47 | 76.91 | 814,865 | +3.84(+5.26%) |
Nov 10, 2022 | 70.84 | 73.93 | 70.22 | 73.06 | 702,454 | +6.82(+10.29%) |
Nov 09, 2022 | 67.06 | 68.05 | 66.17 | 66.24 | 315,303 | -1.54(-2.27%) |
Nov 08, 2022 | 66.84 | 68.97 | 66.27 | 67.78 | 462,049 | +1.41(+2.12%) |
Nov 07, 2022 | 65.63 | 66.51 | 64.75 | 66.37 | 537,442 | +1.26(+1.93%) |
Nov 04, 2022 | 64.73 | 66.20 | 64.31 | 65.11 | 661,359 | +1.13(+1.77%) |
Nov 03, 2022 | 63.71 | 65.10 | 62.35 | 63.98 | 954,322 | -1.17(-1.79%) |
Nov 02, 2022 | 69.05 | 69.41 | 65.09 | 65.15 | 1,085,508 | -4.50(-6.46%) |
Nov 01, 2022 | 69.43 | 70.71 | 68.70 | 69.65 | 764,598 | +1.39(+2.04%) |
Oct 31, 2022 | 69.31 | 70.01 | 68.00 | 68.26 | 743,563 | -1.31(-1.89%) |
Oct 28, 2022 | 67.91 | 70.20 | 66.66 | 69.58 | 825,132 | +1.48(+2.17%) |
Oct 27, 2022 | 67.33 | 69.82 | 66.57 | 68.10 | 1,498,638 | -1.54(-2.21%) |
Oct 26, 2022 | 68.46 | 71.09 | 67.26 | 69.64 | 737,738 | +1.44(+2.11%) |
Oct 25, 2022 | 65.78 | 68.22 | 65.78 | 68.20 | 756,360 | +2.46(+3.75%) |
Oct 24, 2022 | 65.33 | 66.62 | 64.87 | 65.73 | 637,552 | +0.86(+1.33%) |
Oct 21, 2022 | 63.43 | 64.93 | 62.95 | 64.87 | 570,810 | +1.10(+1.73%) |
Oct 20, 2022 | 65.11 | 66.43 | 63.51 | 63.77 | 312,231 | -1.24(-1.90%) |
Oct 19, 2022 | 65.90 | 66.39 | 63.40 | 65.01 | 694,061 | -2.04(-3.04%) |
Oct 18, 2022 | 67.67 | 68.23 | 66.49 | 67.05 | 394,358 | +0.94(+1.42%) |
Oct 17, 2022 | 66.53 | 66.66 | 65.11 | 66.11 | 649,749 | +0.99(+1.53%) |
Oct 14, 2022 | 68.23 | 68.45 | 64.93 | 65.11 | 636,233 | -2.73(-4.03%) |
Oct 13, 2022 | 65.11 | 68.35 | 63.75 | 67.85 | 684,114 | +1.27(+1.92%) |
Oct 12, 2022 | 66.50 | 67.17 | 65.47 | 66.57 | 455,949 | +0.36(+0.54%) |
Oct 11, 2022 | 65.42 | 67.45 | 64.56 | 66.22 | 724,047 | +0.80(+1.23%) |
Oct 10, 2022 | 65.65 | 65.83 | 64.48 | 65.41 | 399,554 | -0.21(-0.32%) |
Oct 07, 2022 | 66.60 | 66.72 | 64.95 | 65.63 | 594,374 | -2.06(-3.04%) |
Oct 06, 2022 | 66.46 | 68.05 | 65.86 | 67.68 | 791,876 | +0.86(+1.29%) |
Oct 05, 2022 | 66.55 | 67.02 | 65.73 | 66.82 | 976,096 | -0.99(-1.47%) |
Oct 04, 2022 | 65.67 | 67.82 | 65.67 | 67.82 | 743,436 | +3.62(+5.64%) |