Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.53 | 73.71 | 71.03 | 71.20 | 562,554 | -1.41(-1.94%) |
Sep 28, 2023 | 70.10 | 73.30 | 69.79 | 72.60 | 788,403 | +2.96(+4.26%) |
Sep 27, 2023 | 68.23 | 70.65 | 68.23 | 69.64 | 620,580 | +1.41(+2.06%) |
Sep 26, 2023 | 70.68 | 71.16 | 67.91 | 68.23 | 854,583 | -2.93(-4.12%) |
Sep 25, 2023 | 71.69 | 71.64 | 71.06 | 71.17 | 629,017 | -1.63(-2.23%) |
Sep 22, 2023 | 73.07 | 73.88 | 72.56 | 72.79 | 451,546 | -0.25(-0.34%) |
Sep 21, 2023 | 72.55 | 73.93 | 72.24 | 73.04 | 702,405 | +0.03(+0.04%) |
Sep 20, 2023 | 74.49 | 75.70 | 72.89 | 73.01 | 458,297 | -1.37(-1.84%) |
Sep 19, 2023 | 75.95 | 76.36 | 73.84 | 74.38 | 670,377 | -1.67(-2.19%) |
Sep 18, 2023 | 75.39 | 76.77 | 74.75 | 76.04 | 681,197 | +0.38(+0.50%) |
Sep 15, 2023 | 76.34 | 76.65 | 74.99 | 75.67 | 1,274,872 | -1.42(-1.84%) |
Sep 14, 2023 | 74.57 | 77.10 | 73.89 | 77.09 | 795,391 | +2.92(+3.94%) |
Sep 13, 2023 | 73.85 | 75.33 | 72.70 | 74.16 | 845,533 | +0.12(+0.16%) |
Sep 12, 2023 | 74.09 | 75.02 | 73.14 | 74.04 | 496,522 | -0.26(-0.35%) |
Sep 11, 2023 | 75.10 | 77.04 | 74.28 | 74.30 | 679,943 | +0.09(+0.12%) |
Sep 08, 2023 | 73.75 | 74.87 | 73.47 | 74.21 | 621,728 | -0.65(-0.87%) |
Sep 07, 2023 | 73.18 | 75.11 | 72.87 | 74.86 | 842,710 | +2.06(+2.83%) |
Sep 06, 2023 | 73.19 | 74.33 | 72.16 | 72.80 | 888,995 | -1.11(-1.50%) |
Sep 05, 2023 | 76.87 | 77.14 | 73.83 | 73.91 | 899,450 | -4.04(-5.18%) |
Sep 01, 2023 | 75.14 | 78.36 | 74.01 | 77.95 | 956,940 | +3.59(+4.83%) |
Aug 31, 2023 | 73.14 | 77.73 | 73.14 | 74.36 | 1,387,856 | +3.51(+4.95%) |
Aug 30, 2023 | 69.71 | 71.91 | 69.13 | 70.85 | 1,264,243 | +1.14(+1.64%) |
Aug 29, 2023 | 69.18 | 69.81 | 68.47 | 69.71 | 1,124,644 | +0.87(+1.27%) |
Aug 28, 2023 | 68.14 | 69.39 | 67.96 | 68.84 | 692,215 | +1.35(+2.00%) |
Aug 25, 2023 | 71.38 | 71.60 | 67.19 | 67.49 | 636,998 | -2.71(-3.86%) |
Aug 24, 2023 | 70.39 | 71.68 | 69.95 | 70.19 | 684,284 | -0.65(-0.92%) |
Aug 23, 2023 | 68.83 | 71.81 | 67.68 | 70.85 | 660,765 | +1.42(+2.04%) |
Aug 22, 2023 | 70.70 | 71.43 | 68.61 | 69.43 | 884,781 | -3.07(-4.24%) |
Aug 21, 2023 | 74.89 | 75.04 | 71.78 | 72.50 | 771,062 | -2.25(-3.01%) |
Aug 18, 2023 | 73.33 | 75.21 | 73.12 | 74.76 | 502,354 | +0.81(+1.10%) |
Aug 17, 2023 | 75.84 | 76.51 | 73.44 | 73.94 | 617,016 | -1.35(-1.79%) |
Aug 16, 2023 | 77.52 | 77.67 | 75.25 | 75.29 | 466,730 | -2.19(-2.83%) |
Aug 15, 2023 | 76.84 | 78.27 | 75.83 | 77.48 | 515,820 | +0.38(+0.49%) |
Aug 14, 2023 | 77.27 | 77.96 | 76.09 | 77.11 | 620,100 | -0.50(-0.64%) |
Aug 11, 2023 | 78.33 | 78.54 | 77.04 | 77.60 | 488,968 | -1.26(-1.60%) |
Aug 10, 2023 | 79.92 | 81.40 | 78.08 | 78.86 | 545,948 | -0.51(-0.64%) |
Aug 09, 2023 | 81.29 | 81.29 | 79.07 | 79.37 | 573,411 | -2.00(-2.46%) |
Aug 08, 2023 | 81.30 | 81.45 | 79.68 | 81.37 | 471,161 | -0.97(-1.18%) |
Aug 07, 2023 | 80.08 | 82.65 | 79.76 | 82.34 | 467,152 | +2.26(+2.82%) |
Aug 04, 2023 | 77.84 | 80.69 | 76.85 | 80.08 | 494,638 | +2.55(+3.29%) |
Aug 03, 2023 | 77.86 | 78.51 | 76.88 | 77.53 | 577,991 | -0.15(-0.19%) |
Aug 02, 2023 | 77.78 | 79.31 | 77.48 | 77.68 | 603,699 | -1.01(-1.29%) |
Aug 01, 2023 | 79.37 | 79.63 | 77.45 | 78.69 | 824,440 | -1.11(-1.39%) |
Jul 31, 2023 | 79.32 | 81.23 | 79.06 | 79.80 | 734,272 | +0.64(+0.81%) |
Jul 28, 2023 | 77.12 | 79.24 | 76.99 | 79.16 | 525,946 | +3.02(+3.97%) |
Jul 27, 2023 | 75.18 | 77.40 | 74.36 | 76.13 | 663,268 | +1.14(+1.52%) |
Jul 26, 2023 | 73.57 | 75.11 | 73.34 | 74.99 | 695,313 | +1.60(+2.18%) |
Jul 25, 2023 | 72.25 | 73.89 | 71.84 | 73.39 | 689,003 | +0.80(+1.10%) |
Jul 24, 2023 | 71.92 | 73.11 | 71.49 | 72.59 | 442,744 | +0.89(+1.24%) |
Jul 21, 2023 | 73.14 | 73.17 | 71.60 | 71.70 | 546,273 | -0.84(-1.16%) |
Jul 20, 2023 | 72.06 | 72.56 | 70.18 | 72.54 | 551,308 | +0.50(+0.70%) |
Jul 19, 2023 | 71.68 | 72.24 | 70.21 | 72.04 | 805,442 | +0.67(+0.94%) |
Jul 18, 2023 | 68.92 | 71.42 | 68.00 | 71.37 | 803,648 | +2.30(+3.33%) |
Jul 17, 2023 | 68.20 | 69.73 | 67.55 | 69.06 | 805,449 | -0.62(-0.89%) |
Jul 14, 2023 | 71.09 | 71.15 | 68.69 | 69.69 | 597,290 | -1.60(-2.25%) |
Jul 13, 2023 | 71.88 | 71.88 | 70.02 | 71.29 | 1,019,493 | -0.68(-0.95%) |
Jul 12, 2023 | 73.16 | 73.62 | 71.72 | 71.97 | 721,974 | -0.61(-0.84%) |
Jul 11, 2023 | 71.28 | 72.62 | 70.91 | 72.58 | 1,014,466 | +1.45(+2.04%) |
Jul 10, 2023 | 67.97 | 71.32 | 67.97 | 71.13 | 1,215,685 | +3.40(+5.02%) |
Jul 07, 2023 | 64.89 | 67.89 | 64.89 | 67.73 | 813,299 | +2.75(+4.23%) |
Jul 06, 2023 | 65.00 | 66.05 | 64.37 | 64.98 | 701,792 | -0.75(-1.14%) |
Jul 05, 2023 | 65.65 | 66.12 | 64.76 | 65.73 | 851,278 | -0.45(-0.69%) |
Jul 03, 2023 | 64.74 | 66.48 | 64.55 | 66.19 | 557,338 | +1.68(+2.60%) |
Jun 30, 2023 | 64.44 | 65.15 | 63.47 | 64.51 | 808,108 | +0.28(+0.43%) |
Jun 29, 2023 | 63.45 | 64.99 | 63.27 | 64.23 | 865,806 | +1.16(+1.83%) |
Jun 28, 2023 | 63.34 | 63.39 | 61.96 | 63.07 | 849,659 | -0.80(-1.25%) |
Jun 27, 2023 | 63.08 | 64.95 | 62.06 | 63.87 | 754,886 | +0.67(+1.06%) |
Jun 26, 2023 | 61.44 | 63.53 | 61.11 | 63.20 | 939,317 | +1.60(+2.60%) |
Jun 23, 2023 | 60.69 | 62.31 | 60.66 | 61.60 | 1,086,797 | +0.16(+0.26%) |
Jun 22, 2023 | 62.82 | 62.82 | 61.15 | 61.44 | 822,176 | -1.44(-2.29%) |
Jun 21, 2023 | 61.72 | 63.52 | 61.34 | 62.88 | 1,179,423 | +0.97(+1.56%) |
Jun 20, 2023 | 59.23 | 62.34 | 59.11 | 61.92 | 1,647,576 | +2.25(+3.78%) |
Jun 16, 2023 | 60.26 | 60.26 | 58.66 | 59.66 | 2,050,820 | +0.51(+0.87%) |
Jun 15, 2023 | 56.49 | 59.19 | 56.44 | 59.15 | 1,218,720 | -10.41(-14.96%) |
May 08, 2023 | 69.52 | 69.93 | 68.39 | 69.56 | 507,353 | +0.90(+1.31%) |
May 05, 2023 | 67.40 | 68.92 | 67.25 | 68.66 | 480,120 | +2.24(+3.38%) |
May 04, 2023 | 67.75 | 69.22 | 65.35 | 66.41 | 731,710 | -2.00(-2.92%) |
May 03, 2023 | 70.93 | 71.01 | 68.16 | 68.41 | 661,016 | -2.76(-3.88%) |
May 02, 2023 | 69.43 | 71.21 | 68.21 | 71.17 | 725,607 | +1.38(+1.98%) |
May 01, 2023 | 72.68 | 73.58 | 68.45 | 69.78 | 1,017,182 | -2.95(-4.05%) |
Apr 28, 2023 | 72.33 | 74.01 | 72.25 | 72.73 | 439,035 | -0.24(-0.33%) |
Apr 27, 2023 | 74.68 | 74.91 | 72.49 | 72.97 | 449,413 | -1.34(-1.81%) |
Apr 26, 2023 | 73.14 | 75.18 | 72.60 | 74.31 | 666,221 | +1.39(+1.91%) |
Apr 25, 2023 | 75.05 | 75.34 | 72.24 | 72.92 | 793,763 | -3.07(-4.05%) |
Apr 24, 2023 | 73.72 | 76.16 | 73.28 | 76.00 | 471,533 | +2.10(+2.84%) |
Apr 21, 2023 | 74.70 | 75.17 | 72.99 | 73.90 | 721,207 | -0.76(-1.02%) |
Apr 20, 2023 | 76.86 | 79.09 | 74.44 | 74.66 | 1,050,236 | -3.15(-4.05%) |
Apr 19, 2023 | 76.79 | 79.13 | 76.10 | 77.81 | 1,248,695 | +0.82(+1.06%) |
Apr 18, 2023 | 75.78 | 77.86 | 75.78 | 76.99 | 1,607,463 | +2.69(+3.62%) |
Apr 17, 2023 | 73.36 | 74.91 | 73.33 | 74.30 | 1,027,400 | +1.38(+1.89%) |
Apr 14, 2023 | 73.86 | 76.03 | 72.66 | 72.92 | 720,199 | -0.11(-0.15%) |
Apr 13, 2023 | 72.43 | 73.85 | 71.88 | 73.03 | 453,548 | +1.19(+1.66%) |
Apr 12, 2023 | 75.68 | 76.08 | 71.65 | 71.84 | 599,450 | -2.85(-3.81%) |
Apr 11, 2023 | 72.31 | 74.85 | 71.72 | 74.69 | 860,667 | +3.02(+4.21%) |
Apr 10, 2023 | 70.35 | 73.63 | 70.35 | 71.67 | 816,058 | +0.75(+1.06%) |
Apr 06, 2023 | 73.21 | 73.37 | 70.87 | 70.92 | 681,039 | -2.77(-3.76%) |
Apr 05, 2023 | 74.89 | 75.16 | 72.98 | 73.69 | 709,197 | -2.16(-2.85%) |
Apr 04, 2023 | 76.48 | 76.49 | 74.99 | 75.85 | 562,002 | -0.14(-0.18%) |
Apr 03, 2023 | 77.38 | 78.03 | 75.87 | 75.99 | 808,845 | -0.66(-0.86%) |
Mar 31, 2023 | 74.70 | 76.78 | 73.83 | 76.65 | 629,577 | +2.44(+3.29%) |
Mar 30, 2023 | 74.65 | 75.86 | 74.00 | 74.20 | 735,926 | +0.28(+0.37%) |
Mar 29, 2023 | 75.91 | 76.46 | 73.00 | 73.93 | 966,527 | -1.75(-2.32%) |
Mar 28, 2023 | 73.05 | 76.15 | 72.03 | 75.68 | 922,363 | +2.99(+4.11%) |
Mar 27, 2023 | 72.28 | 72.87 | 71.15 | 72.70 | 537,560 | +1.29(+1.81%) |
Mar 24, 2023 | 70.29 | 71.47 | 69.19 | 71.40 | 619,573 | -0.49(-0.69%) |
Mar 23, 2023 | 73.26 | 73.26 | 70.66 | 71.90 | 784,024 | -1.06(-1.46%) |
Mar 22, 2023 | 73.46 | 75.89 | 72.92 | 72.96 | 835,172 | -0.65(-0.88%) |
Mar 21, 2023 | 73.91 | 74.81 | 73.12 | 73.61 | 990,868 | +1.02(+1.40%) |
Mar 20, 2023 | 72.84 | 73.23 | 71.48 | 72.60 | 1,076,042 | +0.36(+0.50%) |
Mar 17, 2023 | 72.98 | 75.54 | 71.67 | 72.23 | 2,552,191 | -2.19(-2.94%) |
Mar 16, 2023 | 70.77 | 76.43 | 69.58 | 74.42 | 2,159,622 | +7.53(+11.26%) |
Mar 15, 2023 | 65.58 | 68.20 | 64.73 | 66.89 | 1,338,152 | -1.17(-1.72%) |
Mar 14, 2023 | 68.83 | 69.59 | 66.97 | 68.06 | 967,162 | +1.21(+1.81%) |
Mar 13, 2023 | 67.98 | 68.42 | 66.00 | 66.85 | 1,040,398 | -2.79(-4.00%) |
Mar 10, 2023 | 70.26 | 71.20 | 68.88 | 69.64 | 723,922 | -1.17(-1.66%) |
Mar 09, 2023 | 71.54 | 72.34 | 70.76 | 70.81 | 686,591 | -0.77(-1.07%) |
Mar 08, 2023 | 71.22 | 71.97 | 69.97 | 71.58 | 619,655 | +0.80(+1.13%) |
Mar 07, 2023 | 72.70 | 72.93 | 70.73 | 70.78 | 608,143 | -1.37(-1.90%) |
Mar 06, 2023 | 74.05 | 74.45 | 72.05 | 72.15 | 859,136 | -1.69(-2.28%) |
Mar 03, 2023 | 73.17 | 73.93 | 71.86 | 73.84 | 483,037 | +1.66(+2.29%) |
Mar 02, 2023 | 69.89 | 72.23 | 69.15 | 72.18 | 531,276 | +1.60(+2.26%) |
Mar 01, 2023 | 69.89 | 71.89 | 69.23 | 70.59 | 818,613 | +0.01(+0.01%) |
Feb 28, 2023 | 72.25 | 72.55 | 70.39 | 70.58 | 794,019 | -1.80(-2.49%) |
Feb 27, 2023 | 73.18 | 73.38 | 71.72 | 72.38 | 536,246 | +0.17(+0.23%) |
Feb 24, 2023 | 71.75 | 72.23 | 70.93 | 72.21 | 511,444 | -0.97(-1.32%) |
Feb 23, 2023 | 73.18 | 74.40 | 72.98 | 73.18 | 626,760 | -0.15(-0.20%) |
Feb 22, 2023 | 72.32 | 74.24 | 72.04 | 73.33 | 563,974 | +0.84(+1.16%) |
Feb 21, 2023 | 73.52 | 74.55 | 71.33 | 72.49 | 713,627 | -2.74(-3.64%) |
Feb 17, 2023 | 76.62 | 77.23 | 74.43 | 75.23 | 550,272 | -1.12(-1.47%) |
Feb 16, 2023 | 75.48 | 77.43 | 75.33 | 76.35 | 562,060 | -0.82(-1.06%) |
Feb 15, 2023 | 75.05 | 77.78 | 75.05 | 77.17 | 410,526 | +1.31(+1.73%) |
Feb 14, 2023 | 75.30 | 76.58 | 74.26 | 75.86 | 494,152 | -0.29(-0.38%) |
Feb 13, 2023 | 75.31 | 76.26 | 73.79 | 76.14 | 515,906 | +1.13(+1.51%) |
Feb 10, 2023 | 74.26 | 75.66 | 73.02 | 75.01 | 426,474 | -0.28(-0.37%) |
Feb 09, 2023 | 76.69 | 77.73 | 74.85 | 75.29 | 455,301 | -0.12(-0.16%) |
Feb 08, 2023 | 76.70 | 77.42 | 75.23 | 75.41 | 583,928 | -2.63(-3.37%) |
Feb 07, 2023 | 77.07 | 78.61 | 75.93 | 78.04 | 424,337 | +0.42(+0.55%) |
Feb 06, 2023 | 78.96 | 79.39 | 77.04 | 77.61 | 528,216 | -2.03(-2.55%) |
Feb 03, 2023 | 79.72 | 82.20 | 79.05 | 79.64 | 589,784 | -1.26(-1.56%) |
Feb 02, 2023 | 79.23 | 81.79 | 78.81 | 80.90 | 597,798 | +2.57(+3.28%) |
Feb 01, 2023 | 75.55 | 79.08 | 74.64 | 78.33 | 582,140 | +2.64(+3.49%) |
Jan 31, 2023 | 75.47 | 76.46 | 74.61 | 75.69 | 655,571 | +0.61(+0.81%) |
Jan 30, 2023 | 73.76 | 75.88 | 73.68 | 75.08 | 463,173 | +0.19(+0.25%) |
Jan 27, 2023 | 74.44 | 75.31 | 73.86 | 74.89 | 377,558 | +0.37(+0.50%) |
Jan 26, 2023 | 76.31 | 77.85 | 74.25 | 74.52 | 520,719 | -1.11(-1.47%) |
Jan 25, 2023 | 73.67 | 75.88 | 73.02 | 75.63 | 390,298 | +0.89(+1.20%) |
Jan 24, 2023 | 76.19 | 76.19 | 74.11 | 74.74 | 378,625 | -1.49(-1.96%) |
Jan 23, 2023 | 70.91 | 76.60 | 70.91 | 76.23 | 855,696 | +5.48(+7.75%) |
Jan 20, 2023 | 71.49 | 72.42 | 69.92 | 70.75 | 578,451 | -0.22(-0.30%) |
Jan 19, 2023 | 71.44 | 72.06 | 70.08 | 70.96 | 664,525 | -1.08(-1.50%) |
Jan 18, 2023 | 73.29 | 74.47 | 71.49 | 72.04 | 484,919 | -0.89(-1.23%) |
Jan 17, 2023 | 70.37 | 73.59 | 70.10 | 72.94 | 683,286 | +2.13(+3.01%) |
Jan 13, 2023 | 69.44 | 71.12 | 69.44 | 70.81 | 426,927 | -0.21(-0.29%) |
Jan 12, 2023 | 71.90 | 73.17 | 70.35 | 71.01 | 624,330 | -0.55(-0.77%) |
Jan 11, 2023 | 72.31 | 74.39 | 71.15 | 71.56 | 566,818 | -0.61(-0.84%) |
Jan 10, 2023 | 70.73 | 72.46 | 69.47 | 72.17 | 570,480 | +1.05(+1.48%) |
Jan 09, 2023 | 70.54 | 72.03 | 68.96 | 71.12 | 718,589 | +0.86(+1.22%) |
Jan 06, 2023 | 67.03 | 70.75 | 66.51 | 70.27 | 797,362 | +4.26(+6.45%) |
Jan 05, 2023 | 66.21 | 67.07 | 65.26 | 66.01 | 554,230 | -0.93(-1.39%) |
Jan 04, 2023 | 65.69 | 67.54 | 65.06 | 66.94 | 700,787 | +1.88(+2.89%) |
Jan 03, 2023 | 67.43 | 68.33 | 65.02 | 65.07 | 565,152 | -1.77(-2.65%) |
Dec 30, 2022 | 66.17 | 67.61 | 65.86 | 66.83 | 467,611 | -0.05(-0.07%) |
Dec 29, 2022 | 65.29 | 67.62 | 64.16 | 66.88 | 638,071 | +1.91(+2.93%) |
Dec 28, 2022 | 67.01 | 67.41 | 64.97 | 64.98 | 575,065 | -2.19(-3.26%) |
Dec 27, 2022 | 66.80 | 67.56 | 65.87 | 67.17 | 490,155 | +0.28(+0.43%) |
Dec 23, 2022 | 64.89 | 66.93 | 64.33 | 66.88 | 549,662 | +1.61(+2.47%) |
Dec 22, 2022 | 66.29 | 66.46 | 63.51 | 65.27 | 570,819 | -2.19(-3.25%) |
Dec 21, 2022 | 65.94 | 67.99 | 65.76 | 67.46 | 649,036 | +2.34(+3.59%) |
Dec 20, 2022 | 62.79 | 65.75 | 62.01 | 65.12 | 613,213 | +2.04(+3.24%) |
Dec 19, 2022 | 64.14 | 64.81 | 63.01 | 63.08 | 763,662 | -1.24(-1.93%) |
Dec 16, 2022 | 63.93 | 65.75 | 63.64 | 64.32 | 3,704,640 | -1.24(-1.89%) |
Dec 15, 2022 | 68.72 | 68.77 | 65.48 | 65.56 | 804,461 | -4.40(-6.29%) |
Dec 14, 2022 | 69.06 | 70.50 | 68.62 | 69.96 | 496,929 | +0.83(+1.19%) |
Dec 13, 2022 | 70.38 | 71.66 | 68.86 | 69.13 | 791,324 | +1.69(+2.51%) |
Dec 12, 2022 | 67.05 | 67.51 | 65.75 | 67.44 | 786,344 | +0.34(+0.51%) |
Dec 09, 2022 | 67.24 | 68.00 | 66.02 | 67.10 | 1,090,473 | -1.18(-1.73%) |
Dec 08, 2022 | 72.66 | 73.09 | 67.65 | 68.28 | 1,597,598 | -4.24(-5.84%) |
Dec 07, 2022 | 69.56 | 72.76 | 67.52 | 72.52 | 1,789,252 | +4.17(+6.10%) |
Dec 06, 2022 | 62.90 | 69.36 | 62.85 | 68.35 | 5,528,567 | +11.51(+20.25%) |
Dec 05, 2022 | 60.21 | 60.21 | 56.45 | 56.84 | 1,362,397 | -3.58(-5.92%) |
Dec 02, 2022 | 60.45 | 61.86 | 59.25 | 60.42 | 1,033,900 | -1.80(-2.89%) |
Dec 01, 2022 | 63.11 | 64.71 | 61.63 | 62.22 | 480,662 | -1.67(-2.62%) |
Nov 30, 2022 | 64.22 | 64.27 | 62.38 | 63.89 | 672,088 | +0.54(+0.85%) |
Nov 29, 2022 | 61.85 | 63.98 | 61.57 | 63.35 | 449,348 | +1.69(+2.74%) |
Nov 28, 2022 | 62.07 | 63.22 | 61.00 | 61.66 | 567,688 | -1.66(-2.62%) |
Nov 25, 2022 | 63.33 | 64.49 | 63.12 | 63.32 | 226,606 | -0.21(-0.32%) |
Nov 23, 2022 | 63.03 | 64.32 | 62.42 | 63.52 | 535,330 | -0.40(-0.63%) |
Nov 22, 2022 | 62.67 | 65.48 | 61.18 | 63.93 | 849,838 | +2.47(+4.01%) |
Nov 21, 2022 | 61.27 | 61.60 | 59.01 | 61.46 | 664,759 | -0.15(-0.24%) |
Nov 18, 2022 | 61.94 | 63.17 | 60.01 | 61.61 | 676,197 | +1.49(+2.49%) |
Nov 17, 2022 | 57.26 | 60.18 | 57.08 | 60.11 | 707,270 | +1.88(+3.22%) |
Nov 16, 2022 | 59.81 | 60.72 | 56.83 | 58.23 | 929,761 | -3.67(-5.92%) |
Nov 15, 2022 | 62.90 | 64.54 | 61.64 | 61.90 | 695,410 | +0.75(+1.22%) |
Nov 14, 2022 | 64.16 | 64.23 | 61.05 | 61.15 | 1,004,821 | -3.81(-5.87%) |
Nov 11, 2022 | 64.14 | 66.32 | 63.71 | 64.97 | 909,961 | +1.44(+2.27%) |
Nov 10, 2022 | 62.76 | 65.35 | 62.29 | 63.52 | 824,308 | +5.05(+8.64%) |
Nov 09, 2022 | 61.32 | 62.23 | 58.40 | 58.47 | 592,051 | -3.46(-5.59%) |
Nov 08, 2022 | 64.51 | 64.51 | 61.22 | 61.93 | 565,882 | -1.79(-2.81%) |
Nov 07, 2022 | 62.83 | 64.00 | 61.17 | 63.72 | 559,592 | +1.79(+2.89%) |
Nov 04, 2022 | 64.19 | 64.66 | 60.60 | 61.93 | 858,518 | -0.72(-1.15%) |
Nov 03, 2022 | 61.87 | 63.25 | 61.09 | 62.65 | 543,603 | +0.05(+0.08%) |
Nov 02, 2022 | 65.06 | 62.51 | 62.60 | 567,450 | -2.83(-4.33%) | |
Nov 01, 2022 | 65.61 | 65.85 | 63.63 | 65.43 | 487,964 | +1.31(+2.04%) |
Oct 31, 2022 | 65.52 | 65.64 | 63.04 | 64.12 | 912,679 | -2.01(-3.05%) |
Oct 28, 2022 | 65.05 | 66.69 | 62.91 | 66.14 | 721,458 | +1.07(+1.65%) |
Oct 27, 2022 | 64.69 | 65.91 | 63.75 | 65.07 | 508,500 | +1.24(+1.94%) |
Oct 26, 2022 | 62.63 | 64.65 | 61.55 | 63.83 | 809,674 | +1.08(+1.72%) |
Oct 25, 2022 | 57.92 | 63.01 | 57.92 | 62.75 | 664,265 | +5.09(+8.82%) |
Oct 24, 2022 | 55.41 | 57.89 | 54.08 | 57.66 | 761,368 | +2.30(+4.16%) |
Oct 21, 2022 | 54.48 | 55.92 | 53.36 | 55.36 | 722,472 | +1.31(+2.43%) |
Oct 20, 2022 | 55.58 | 57.48 | 54.05 | 54.05 | 887,755 | -1.42(-2.56%) |
Oct 19, 2022 | 58.91 | 59.77 | 54.80 | 55.47 | 1,136,057 | -4.42(-7.38%) |
Oct 18, 2022 | 60.56 | 61.73 | 59.35 | 59.89 | 793,366 | +0.98(+1.66%) |
Oct 17, 2022 | 59.32 | 59.69 | 57.68 | 58.91 | 564,962 | +1.43(+2.49%) |
Oct 14, 2022 | 60.26 | 60.87 | 57.20 | 57.48 | 553,735 | -2.18(-3.66%) |
Oct 13, 2022 | 57.62 | 60.12 | 55.73 | 59.66 | 728,842 | +0.59(+1.00%) |
Oct 12, 2022 | 58.85 | 59.76 | 57.28 | 59.08 | 650,888 | +0.47(+0.80%) |
Oct 11, 2022 | 55.67 | 59.98 | 55.31 | 58.60 | 958,820 | +3.03(+5.45%) |
Oct 10, 2022 | 56.55 | 56.73 | 54.10 | 55.58 | 541,885 | -0.63(-1.12%) |
Oct 07, 2022 | 57.67 | 58.09 | 55.61 | 56.20 | 618,920 | -2.32(-3.97%) |
Oct 06, 2022 | 57.49 | 59.43 | 57.11 | 58.53 | 421,483 | +0.47(+0.81%) |
Oct 05, 2022 | 59.30 | 60.52 | 57.36 | 58.06 | 1,050,874 | -2.59(-4.27%) |
Oct 04, 2022 | 59.43 | 60.73 | 58.86 | 60.64 | 1,137,268 | +2.99(+5.18%) |