Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.00 | 74.36 | 72.64 | 74.30 | 604,529 | +0.18(+0.24%) |
Oct 30, 2023 | 73.27 | 74.26 | 72.47 | 74.12 | 976,203 | +1.86(+2.57%) |
Oct 27, 2023 | 75.19 | 75.37 | 72.00 | 72.26 | 841,926 | -2.69(-3.59%) |
Oct 26, 2023 | 74.93 | 76.05 | 74.05 | 74.95 | 656,046 | +0.02(+0.03%) |
Oct 25, 2023 | 75.48 | 76.19 | 74.49 | 74.93 | 921,479 | -1.22(-1.60%) |
Oct 24, 2023 | 76.30 | 77.15 | 75.13 | 76.15 | 1,211,889 | +2.63(+3.57%) |
Oct 23, 2023 | 72.18 | 74.08 | 71.49 | 73.52 | 857,442 | +0.71(+0.97%) |
Oct 20, 2023 | 74.12 | 74.25 | 72.77 | 72.81 | 608,560 | -1.06(-1.43%) |
Oct 19, 2023 | 74.75 | 75.41 | 73.35 | 73.87 | 633,992 | -0.94(-1.26%) |
Oct 18, 2023 | 75.56 | 76.07 | 74.57 | 74.81 | 797,755 | -1.82(-2.37%) |
Oct 17, 2023 | 72.44 | 76.91 | 71.90 | 76.63 | 1,143,718 | +3.78(+5.19%) |
Oct 16, 2023 | 70.84 | 72.95 | 70.75 | 72.85 | 688,420 | +2.71(+3.86%) |
Oct 13, 2023 | 71.02 | 71.37 | 70.08 | 70.14 | 753,746 | -1.26(-1.76%) |
Oct 12, 2023 | 74.19 | 74.50 | 71.14 | 71.40 | 987,525 | -2.75(-3.71%) |
Oct 11, 2023 | 73.65 | 74.86 | 73.11 | 74.15 | 560,499 | +0.71(+0.97%) |
Oct 10, 2023 | 74.93 | 75.67 | 73.34 | 73.44 | 894,604 | -1.01(-1.36%) |
Oct 09, 2023 | 72.95 | 74.94 | 72.62 | 74.45 | 1,006,384 | +0.76(+1.03%) |
Oct 06, 2023 | 70.78 | 74.12 | 69.22 | 73.69 | 972,950 | +2.11(+2.95%) |
Oct 05, 2023 | 72.41 | 73.08 | 71.29 | 71.58 | 645,230 | -1.01(-1.39%) |
Oct 04, 2023 | 71.49 | 73.09 | 71.06 | 72.59 | 683,511 | +1.15(+1.61%) |
Oct 03, 2023 | 74.00 | 74.60 | 70.98 | 71.44 | 1,002,130 | -3.73(-4.96%) |
Oct 02, 2023 | 76.21 | 76.92 | 74.98 | 75.17 | 836,387 | -1.29(-1.69%) |
Sep 29, 2023 | 76.78 | 77.40 | 76.00 | 76.46 | 464,599 | +1.34(+1.78%) |
Sep 28, 2023 | 73.68 | 75.53 | 73.68 | 75.12 | 514,515 | +1.65(+2.24%) |
Sep 27, 2023 | 73.87 | 74.18 | 72.65 | 73.47 | 661,215 | -0.18(-0.24%) |
Sep 26, 2023 | 75.45 | 75.78 | 73.63 | 73.65 | 632,648 | -2.47(-3.24%) |
Sep 25, 2023 | 74.68 | 76.42 | 75.65 | 76.12 | 1,140,496 | +0.81(+1.07%) |
Sep 22, 2023 | 76.26 | 76.30 | 75.21 | 75.31 | 439,959 | -0.38(-0.50%) |
Sep 21, 2023 | 76.70 | 76.78 | 75.50 | 75.69 | 635,626 | -1.59(-2.06%) |
Sep 20, 2023 | 78.21 | 79.48 | 77.26 | 77.28 | 631,289 | -0.56(-0.72%) |
Sep 19, 2023 | 76.99 | 78.11 | 76.08 | 77.84 | 901,535 | +0.67(+0.87%) |
Sep 18, 2023 | 79.12 | 79.12 | 77.12 | 77.17 | 756,042 | -2.15(-2.71%) |
Sep 15, 2023 | 79.52 | 79.87 | 78.80 | 79.31 | 979,341 | -0.42(-0.53%) |
Sep 14, 2023 | 79.54 | 80.21 | 78.55 | 79.73 | 805,805 | +0.93(+1.18%) |
Sep 13, 2023 | 79.11 | 79.90 | 77.78 | 78.81 | 942,049 | -0.52(-0.66%) |
Sep 12, 2023 | 77.99 | 80.13 | 77.66 | 79.32 | 665,544 | +0.72(+0.92%) |
Sep 11, 2023 | 80.02 | 80.73 | 78.57 | 78.61 | 594,416 | -1.08(-1.35%) |
Sep 08, 2023 | 79.97 | 80.39 | 78.92 | 79.68 | 503,670 | +0.07(+0.09%) |
Sep 07, 2023 | 79.27 | 79.64 | 77.61 | 79.61 | 1,249,138 | -0.22(-0.28%) |
Sep 06, 2023 | 80.19 | 80.73 | 78.69 | 79.83 | 762,654 | -0.61(-0.76%) |
Sep 05, 2023 | 82.69 | 83.12 | 79.80 | 80.44 | 854,326 | -2.96(-3.55%) |
Sep 01, 2023 | 84.02 | 84.02 | 82.19 | 83.40 | 887,006 | -0.10(-0.12%) |
Aug 31, 2023 | 82.43 | 83.78 | 80.69 | 83.50 | 1,154,685 | +1.23(+1.49%) |
Aug 30, 2023 | 81.99 | 84.24 | 79.91 | 82.28 | 2,037,170 | +1.55(+1.92%) |
Aug 29, 2023 | 78.59 | 80.77 | 78.11 | 80.73 | 1,390,688 | +2.44(+3.11%) |
Aug 28, 2023 | 78.41 | 80.36 | 77.72 | 78.29 | 1,916,236 | +0.32(+0.41%) |
Aug 25, 2023 | 79.58 | 80.50 | 77.65 | 77.97 | 1,076,017 | -1.19(-1.50%) |
Aug 24, 2023 | 81.00 | 81.65 | 79.13 | 79.16 | 705,868 | -1.26(-1.57%) |
Aug 23, 2023 | 79.45 | 80.69 | 78.82 | 80.42 | 629,115 | +0.32(+0.40%) |
Aug 22, 2023 | 79.15 | 80.57 | 78.80 | 80.10 | 733,560 | -0.40(-0.50%) |
Aug 21, 2023 | 82.56 | 82.56 | 79.81 | 80.50 | 619,610 | -1.68(-2.04%) |
Aug 18, 2023 | 80.09 | 82.40 | 79.65 | 82.18 | 833,854 | +1.06(+1.31%) |
Aug 17, 2023 | 82.54 | 82.85 | 80.73 | 81.12 | 531,004 | -0.45(-0.55%) |
Aug 16, 2023 | 82.19 | 83.29 | 81.49 | 81.57 | 551,341 | -0.64(-0.78%) |
Aug 15, 2023 | 81.82 | 82.33 | 80.73 | 82.21 | 699,607 | -0.99(-1.19%) |
Aug 14, 2023 | 82.91 | 83.76 | 82.37 | 83.19 | 817,387 | -0.69(-0.82%) |
Aug 11, 2023 | 84.83 | 85.48 | 83.44 | 83.88 | 740,055 | -1.79(-2.09%) |
Aug 10, 2023 | 86.07 | 88.62 | 85.10 | 85.67 | 1,020,771 | +0.93(+1.10%) |
Aug 09, 2023 | 84.35 | 85.36 | 83.22 | 84.74 | 634,995 | +0.24(+0.28%) |
Aug 08, 2023 | 85.55 | 85.76 | 84.44 | 84.50 | 959,713 | -2.51(-2.88%) |
Aug 07, 2023 | 86.71 | 87.91 | 86.37 | 87.01 | 527,029 | +0.48(+0.55%) |
Aug 04, 2023 | 87.46 | 89.40 | 86.42 | 86.53 | 588,941 | -0.53(-0.61%) |
Aug 03, 2023 | 86.54 | 87.77 | 85.37 | 87.06 | 635,814 | +0.70(+0.81%) |
Aug 02, 2023 | 86.94 | 87.60 | 85.93 | 86.36 | 582,757 | -1.92(-2.17%) |
Aug 01, 2023 | 88.88 | 89.67 | 87.94 | 88.28 | 589,203 | -1.26(-1.41%) |
Jul 31, 2023 | 88.28 | 89.59 | 88.28 | 89.54 | 695,914 | +1.42(+1.61%) |
Jul 28, 2023 | 85.39 | 88.15 | 85.04 | 88.12 | 628,093 | +3.57(+4.22%) |
Jul 27, 2023 | 87.66 | 87.93 | 84.16 | 84.55 | 721,932 | -2.48(-2.85%) |
Jul 26, 2023 | 85.10 | 87.22 | 84.10 | 87.03 | 589,930 | +1.59(+1.86%) |
Jul 25, 2023 | 86.49 | 86.61 | 84.02 | 85.44 | 878,819 | -0.75(-0.87%) |
Jul 24, 2023 | 85.81 | 87.09 | 84.98 | 86.19 | 815,591 | +0.37(+0.43%) |
Jul 21, 2023 | 87.89 | 87.89 | 85.68 | 85.82 | 508,509 | -1.65(-1.88%) |
Jul 20, 2023 | 87.84 | 88.08 | 86.25 | 87.47 | 588,336 | -0.10(-0.11%) |
Jul 19, 2023 | 88.31 | 88.75 | 87.05 | 87.57 | 721,313 | -0.77(-0.87%) |
Jul 18, 2023 | 87.15 | 90.16 | 87.15 | 88.34 | 680,085 | +1.00(+1.14%) |
Jul 17, 2023 | 86.73 | 88.08 | 85.90 | 87.34 | 637,782 | -0.76(-0.86%) |
Jul 14, 2023 | 92.37 | 92.52 | 87.98 | 88.10 | 1,124,803 | -4.06(-4.40%) |
Jul 13, 2023 | 90.96 | 92.90 | 90.61 | 92.15 | 1,142,533 | +1.28(+1.41%) |
Jul 12, 2023 | 89.46 | 90.89 | 88.73 | 90.88 | 1,227,139 | +2.69(+3.05%) |
Jul 11, 2023 | 87.64 | 88.76 | 86.32 | 88.19 | 847,536 | +1.31(+1.51%) |
Jul 10, 2023 | 83.78 | 87.08 | 83.61 | 86.88 | 1,077,001 | +3.29(+3.93%) |
Jul 07, 2023 | 83.14 | 85.14 | 82.13 | 83.59 | 871,347 | -0.35(-0.42%) |
Jul 06, 2023 | 82.91 | 84.17 | 81.38 | 83.94 | 868,719 | -0.13(-0.15%) |
Jul 05, 2023 | 86.16 | 86.42 | 83.71 | 84.07 | 915,554 | -3.20(-3.66%) |
Jul 03, 2023 | 85.00 | 87.67 | 84.69 | 87.27 | 571,213 | +2.40(+2.82%) |
Jun 30, 2023 | 83.85 | 85.46 | 83.09 | 84.87 | 836,974 | +1.34(+1.60%) |
Jun 29, 2023 | 83.00 | 85.15 | 82.58 | 83.53 | 837,246 | +0.93(+1.12%) |
Jun 28, 2023 | 82.67 | 83.25 | 81.82 | 82.61 | 720,879 | -0.58(-0.70%) |
Jun 27, 2023 | 81.06 | 84.59 | 80.56 | 83.18 | 1,057,246 | +2.02(+2.49%) |
Jun 26, 2023 | 81.35 | 83.96 | 81.12 | 81.17 | 839,147 | +0.41(+0.51%) |
Jun 23, 2023 | 80.83 | 81.63 | 80.06 | 80.76 | 710,859 | -1.48(-1.80%) |
Jun 22, 2023 | 82.17 | 82.74 | 81.26 | 82.24 | 414,476 | +0.27(+0.33%) |
Jun 21, 2023 | 82.27 | 83.43 | 81.63 | 81.97 | 755,756 | -0.28(-0.34%) |
Jun 20, 2023 | 83.58 | 84.11 | 81.73 | 82.25 | 743,286 | -2.00(-2.37%) |
Jun 16, 2023 | 85.01 | 85.53 | 83.63 | 84.24 | 1,415,170 | +0.16(+0.19%) |
Jun 15, 2023 | 83.67 | 84.40 | 82.84 | 84.08 | 741,139 | +1.50(+1.81%) |
May 08, 2023 | 84.31 | 84.74 | 82.53 | 82.59 | 446,234 | -0.89(-1.06%) |
May 05, 2023 | 81.59 | 83.51 | 80.72 | 83.48 | 758,395 | +3.54(+4.43%) |
May 04, 2023 | 82.72 | 83.02 | 79.87 | 79.93 | 685,100 | -2.51(-3.04%) |
May 03, 2023 | 83.17 | 84.83 | 82.34 | 82.44 | 908,228 | -1.54(-1.83%) |
May 02, 2023 | 83.43 | 84.02 | 81.74 | 83.98 | 682,447 | -0.06(-0.07%) |
May 01, 2023 | 85.22 | 86.46 | 83.80 | 84.04 | 706,420 | -1.64(-1.91%) |
Apr 28, 2023 | 82.97 | 85.85 | 82.74 | 85.67 | 733,239 | +2.25(+2.69%) |
Apr 27, 2023 | 83.47 | 83.59 | 81.87 | 83.43 | 765,692 | +0.44(+0.53%) |
Apr 26, 2023 | 83.25 | 83.84 | 82.27 | 82.99 | 836,263 | -0.20(-0.24%) |
Apr 25, 2023 | 86.07 | 86.76 | 83.17 | 83.19 | 927,780 | -4.56(-5.20%) |
Apr 24, 2023 | 86.35 | 87.96 | 86.12 | 87.75 | 910,942 | +0.89(+1.02%) |
Apr 21, 2023 | 86.23 | 87.09 | 85.23 | 86.86 | 846,657 | +0.58(+0.67%) |
Apr 20, 2023 | 86.41 | 88.33 | 86.11 | 86.28 | 533,233 | -0.16(-0.18%) |
Apr 19, 2023 | 85.96 | 86.92 | 85.63 | 86.44 | 482,863 | -0.04(-0.05%) |
Apr 18, 2023 | 86.32 | 87.51 | 86.32 | 86.48 | 562,531 | +0.21(+0.24%) |
Apr 17, 2023 | 87.28 | 88.07 | 85.85 | 86.27 | 887,957 | -1.79(-2.03%) |
Apr 14, 2023 | 88.68 | 89.78 | 87.44 | 88.06 | 1,110,914 | +0.48(+0.55%) |
Apr 13, 2023 | 88.35 | 88.35 | 87.33 | 87.58 | 794,788 | -0.08(-0.09%) |
Apr 12, 2023 | 89.68 | 89.73 | 87.08 | 87.66 | 852,029 | -0.74(-0.84%) |
Apr 11, 2023 | 86.98 | 88.71 | 86.63 | 88.40 | 814,986 | +1.66(+1.91%) |
Apr 10, 2023 | 83.44 | 87.01 | 83.41 | 86.74 | 966,900 | +3.07(+3.68%) |
Apr 06, 2023 | 85.47 | 85.69 | 83.00 | 83.67 | 758,414 | -2.42(-2.81%) |
Apr 05, 2023 | 86.57 | 87.07 | 84.61 | 86.08 | 1,095,953 | -1.55(-1.77%) |
Apr 04, 2023 | 89.90 | 90.51 | 87.31 | 87.63 | 755,117 | -1.14(-1.28%) |
Apr 03, 2023 | 89.37 | 90.08 | 87.65 | 88.77 | 1,073,828 | -0.25(-0.28%) |
Mar 31, 2023 | 86.61 | 89.12 | 86.46 | 89.02 | 1,267,036 | +2.95(+3.42%) |
Mar 30, 2023 | 86.60 | 87.65 | 85.91 | 86.07 | 1,338,209 | +1.03(+1.21%) |
Mar 29, 2023 | 90.41 | 90.92 | 84.02 | 85.04 | 2,564,467 | -3.17(-3.60%) |
Mar 28, 2023 | 84.76 | 88.98 | 82.27 | 88.22 | 4,804,368 | +14.72(+20.02%) |
Mar 27, 2023 | 73.58 | 74.36 | 72.27 | 73.50 | 2,555,354 | +0.86(+1.18%) |
Mar 24, 2023 | 72.52 | 73.06 | 71.45 | 72.64 | 1,136,646 | -1.10(-1.49%) |
Mar 23, 2023 | 74.23 | 75.41 | 72.73 | 73.74 | 857,143 | +0.32(+0.44%) |
Mar 22, 2023 | 74.13 | 75.61 | 73.39 | 73.42 | 750,097 | -0.85(-1.14%) |
Mar 21, 2023 | 74.66 | 75.28 | 73.70 | 74.27 | 723,795 | +1.88(+2.59%) |
Mar 20, 2023 | 73.24 | 73.83 | 71.16 | 72.39 | 682,982 | -0.20(-0.27%) |
Mar 17, 2023 | 72.05 | 72.87 | 71.36 | 72.59 | 1,536,716 | -0.42(-0.57%) |
Mar 16, 2023 | 70.10 | 73.25 | 69.26 | 73.01 | 1,137,690 | +1.84(+2.58%) |
Mar 15, 2023 | 71.08 | 71.83 | 70.15 | 71.18 | 1,342,055 | -2.61(-3.53%) |
Mar 14, 2023 | 74.87 | 75.20 | 73.15 | 73.78 | 717,546 | +1.22(+1.68%) |
Mar 13, 2023 | 72.51 | 74.06 | 71.51 | 72.56 | 1,204,582 | -2.31(-3.08%) |
Mar 10, 2023 | 76.46 | 76.57 | 73.84 | 74.87 | 772,902 | -1.49(-1.95%) |
Mar 09, 2023 | 78.59 | 79.12 | 76.09 | 76.36 | 1,401,867 | -2.34(-2.97%) |
Mar 08, 2023 | 79.57 | 80.06 | 78.22 | 78.69 | 866,156 | -0.97(-1.22%) |
Mar 07, 2023 | 80.55 | 81.23 | 79.53 | 79.66 | 569,821 | -0.63(-0.79%) |
Mar 06, 2023 | 83.14 | 83.24 | 80.25 | 80.29 | 949,184 | -2.76(-3.33%) |
Mar 03, 2023 | 82.86 | 83.12 | 81.85 | 83.06 | 595,208 | +0.92(+1.12%) |
Mar 02, 2023 | 79.38 | 82.33 | 79.20 | 82.14 | 610,433 | +2.11(+2.63%) |
Mar 01, 2023 | 80.13 | 81.23 | 79.31 | 80.03 | 747,703 | -0.04(-0.05%) |
Feb 28, 2023 | 79.70 | 81.09 | 79.58 | 80.07 | 864,127 | +1.05(+1.33%) |
Feb 27, 2023 | 80.32 | 80.70 | 78.95 | 79.03 | 425,409 | -0.33(-0.41%) |
Feb 24, 2023 | 78.65 | 79.89 | 78.18 | 79.36 | 597,660 | -0.89(-1.11%) |
Feb 23, 2023 | 80.83 | 81.08 | 79.09 | 80.24 | 482,924 | +0.25(+0.31%) |
Feb 22, 2023 | 78.68 | 80.60 | 78.68 | 79.99 | 641,857 | +1.48(+1.88%) |
Feb 21, 2023 | 80.97 | 81.75 | 78.50 | 78.52 | 784,143 | -3.95(-4.79%) |
Feb 17, 2023 | 81.44 | 82.48 | 80.98 | 82.47 | 480,638 | +0.48(+0.58%) |
Feb 16, 2023 | 81.95 | 83.91 | 81.67 | 81.99 | 533,899 | -1.52(-1.82%) |
Feb 15, 2023 | 80.05 | 84.26 | 80.00 | 83.51 | 996,377 | +2.40(+2.97%) |
Feb 14, 2023 | 80.04 | 82.22 | 79.20 | 81.10 | 903,497 | -0.03(-0.04%) |
Feb 13, 2023 | 80.09 | 81.17 | 78.64 | 81.13 | 1,034,889 | +1.10(+1.37%) |
Feb 10, 2023 | 80.05 | 81.01 | 79.41 | 80.03 | 941,131 | -1.03(-1.27%) |
Feb 09, 2023 | 83.84 | 84.90 | 80.48 | 81.06 | 1,699,745 | +0.94(+1.17%) |
Feb 08, 2023 | 84.42 | 85.27 | 78.04 | 80.12 | 2,805,052 | -8.58(-9.67%) |
Feb 07, 2023 | 89.63 | 89.63 | 87.13 | 88.71 | 778,230 | -1.25(-1.39%) |
Feb 06, 2023 | 89.96 | 90.81 | 88.84 | 89.95 | 830,976 | -1.92(-2.09%) |
Feb 03, 2023 | 90.45 | 93.62 | 89.61 | 91.87 | 552,196 | -0.29(-0.31%) |
Feb 02, 2023 | 92.99 | 94.32 | 91.32 | 92.16 | 928,920 | -0.74(-0.79%) |
Feb 01, 2023 | 89.83 | 93.63 | 89.27 | 92.90 | 1,019,657 | +3.18(+3.55%) |
Jan 31, 2023 | 87.49 | 89.98 | 87.49 | 89.71 | 917,085 | +2.64(+3.04%) |
Jan 30, 2023 | 86.42 | 88.02 | 86.40 | 87.07 | 779,646 | -0.69(-0.78%) |
Jan 27, 2023 | 88.44 | 88.98 | 87.63 | 87.76 | 761,174 | -1.18(-1.32%) |
Jan 26, 2023 | 89.96 | 90.28 | 88.11 | 88.94 | 473,302 | +0.12(+0.13%) |
Jan 25, 2023 | 88.46 | 89.59 | 87.16 | 88.82 | 742,410 | -0.70(-0.78%) |
Jan 24, 2023 | 88.59 | 90.45 | 88.57 | 89.52 | 479,511 | -0.42(-0.47%) |
Jan 23, 2023 | 86.44 | 90.39 | 86.05 | 89.93 | 1,382,908 | +3.64(+4.22%) |
Jan 20, 2023 | 85.14 | 88.16 | 83.52 | 86.29 | 1,551,339 | +3.18(+3.83%) |
Jan 19, 2023 | 83.56 | 84.33 | 82.56 | 83.11 | 763,050 | -1.92(-2.25%) |
Jan 18, 2023 | 86.82 | 87.91 | 84.60 | 85.02 | 965,733 | -1.34(-1.55%) |
Jan 17, 2023 | 85.57 | 86.66 | 85.33 | 86.36 | 753,643 | +0.36(+0.42%) |
Jan 13, 2023 | 82.66 | 86.47 | 82.17 | 86.00 | 1,023,236 | +2.51(+3.01%) |
Jan 12, 2023 | 81.73 | 83.94 | 81.15 | 83.49 | 1,244,652 | +1.77(+2.16%) |
Jan 11, 2023 | 80.39 | 82.98 | 80.04 | 81.72 | 993,052 | +1.69(+2.11%) |
Jan 10, 2023 | 78.93 | 80.23 | 78.23 | 80.03 | 766,583 | +0.79(+0.99%) |
Jan 09, 2023 | 79.64 | 80.35 | 77.64 | 79.25 | 954,992 | -0.69(-0.86%) |
Jan 06, 2023 | 77.68 | 80.02 | 77.49 | 79.93 | 1,232,119 | +3.25(+4.24%) |
Jan 05, 2023 | 74.30 | 77.30 | 72.76 | 76.68 | 1,673,312 | +1.56(+2.07%) |
Jan 04, 2023 | 72.30 | 75.22 | 71.92 | 75.12 | 1,206,581 | +3.91(+5.49%) |
Jan 03, 2023 | 71.83 | 73.02 | 70.63 | 71.21 | 1,264,925 | +0.77(+1.09%) |
Dec 30, 2022 | 69.29 | 70.56 | 69.15 | 70.44 | 903,024 | -0.28(-0.40%) |
Dec 29, 2022 | 69.31 | 71.05 | 69.16 | 70.72 | 652,613 | +1.80(+2.61%) |
Dec 28, 2022 | 70.94 | 71.14 | 68.60 | 68.93 | 583,129 | -2.11(-2.96%) |
Dec 27, 2022 | 70.44 | 71.63 | 69.60 | 71.03 | 555,750 | +1.12(+1.60%) |
Dec 23, 2022 | 68.70 | 69.92 | 68.33 | 69.92 | 609,980 | +0.95(+1.37%) |
Dec 22, 2022 | 67.87 | 69.01 | 67.23 | 68.97 | 826,232 | +0.38(+0.55%) |
Dec 21, 2022 | 69.67 | 70.01 | 68.31 | 68.59 | 897,676 | +0.94(+1.39%) |
Dec 20, 2022 | 68.42 | 68.93 | 67.22 | 67.65 | 906,155 | -1.17(-1.70%) |
Dec 19, 2022 | 69.75 | 69.82 | 67.96 | 68.82 | 880,446 | -0.93(-1.33%) |
Dec 16, 2022 | 69.51 | 70.19 | 68.91 | 69.75 | 2,388,313 | -0.70(-0.99%) |
Dec 15, 2022 | 70.33 | 70.82 | 69.57 | 70.44 | 970,883 | -1.69(-2.34%) |
Dec 14, 2022 | 73.06 | 73.81 | 70.67 | 72.13 | 978,077 | -1.16(-1.58%) |
Dec 13, 2022 | 76.60 | 77.60 | 73.06 | 73.29 | 1,450,977 | +0.32(+0.44%) |
Dec 12, 2022 | 73.12 | 73.51 | 71.64 | 72.97 | 967,404 | -0.29(-0.40%) |
Dec 09, 2022 | 74.61 | 74.81 | 73.17 | 73.26 | 1,485,122 | -2.35(-3.10%) |
Dec 08, 2022 | 73.48 | 75.69 | 72.99 | 75.60 | 1,512,013 | +2.94(+4.05%) |
Dec 07, 2022 | 71.42 | 72.79 | 70.86 | 72.66 | 1,260,079 | +1.18(+1.65%) |
Dec 06, 2022 | 71.57 | 72.36 | 70.66 | 71.48 | 1,458,524 | +0.46(+0.65%) |
Dec 05, 2022 | 71.85 | 71.85 | 69.72 | 71.02 | 1,427,482 | -1.76(-2.41%) |
Dec 02, 2022 | 72.90 | 74.12 | 71.91 | 72.78 | 1,400,780 | -0.59(-0.80%) |
Dec 01, 2022 | 74.18 | 76.23 | 71.37 | 73.37 | 2,443,790 | +6.33(+9.44%) |
Nov 30, 2022 | 64.85 | 67.36 | 64.10 | 67.04 | 2,040,085 | +2.30(+3.54%) |
Nov 29, 2022 | 62.69 | 64.89 | 62.64 | 64.75 | 1,102,808 | +2.52(+4.05%) |
Nov 28, 2022 | 62.14 | 63.38 | 61.78 | 62.22 | 1,327,283 | -0.89(-1.41%) |
Nov 25, 2022 | 61.03 | 63.36 | 61.03 | 63.11 | 638,899 | +1.55(+2.51%) |
Nov 23, 2022 | 60.88 | 61.82 | 60.57 | 61.57 | 933,290 | +0.35(+0.57%) |
Nov 22, 2022 | 59.37 | 61.23 | 58.93 | 61.22 | 1,085,763 | +2.62(+4.48%) |
Nov 21, 2022 | 59.41 | 59.90 | 58.01 | 58.59 | 663,911 | -1.60(-2.65%) |
Nov 18, 2022 | 60.84 | 61.60 | 59.16 | 60.19 | 631,293 | +0.62(+1.04%) |
Nov 17, 2022 | 57.97 | 59.66 | 57.73 | 59.57 | 768,908 | +0.26(+0.44%) |
Nov 16, 2022 | 59.56 | 60.19 | 58.90 | 59.31 | 912,489 | -2.27(-3.69%) |
Nov 15, 2022 | 61.14 | 64.09 | 60.60 | 61.59 | 1,129,114 | +2.51(+4.25%) |
Nov 14, 2022 | 60.19 | 61.12 | 58.74 | 59.07 | 1,297,621 | -2.48(-4.03%) |
Nov 11, 2022 | 56.80 | 62.49 | 56.68 | 61.56 | 1,414,922 | +5.46(+9.72%) |
Nov 10, 2022 | 53.73 | 56.85 | 53.10 | 56.10 | 1,426,702 | +5.99(+11.96%) |
Nov 09, 2022 | 51.61 | 52.53 | 49.96 | 50.11 | 1,010,777 | -2.36(-4.50%) |
Nov 08, 2022 | 53.23 | 54.19 | 51.88 | 52.47 | 981,244 | -0.17(-0.32%) |
Nov 07, 2022 | 53.52 | 53.52 | 51.54 | 52.64 | 886,899 | -0.14(-0.26%) |
Nov 04, 2022 | 52.17 | 53.61 | 51.58 | 52.78 | 860,277 | +2.03(+4.01%) |
Nov 03, 2022 | 49.35 | 51.17 | 48.28 | 50.74 | 701,740 | +1.18(+2.37%) |
Nov 02, 2022 | 51.76 | 52.17 | 49.54 | 49.57 | 757,467 | -2.60(-4.99%) |