Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 91.84 | 91.91 | 89.97 | 90.29 | 2,650,016 | -0.58(-0.63%) |
Sep 28, 2023 | 91.32 | 92.23 | 90.66 | 90.86 | 4,305,558 | -0.18(-0.20%) |
Sep 27, 2023 | 90.67 | 91.23 | 89.96 | 91.04 | 2,966,549 | -0.09(-0.10%) |
Sep 26, 2023 | 92.12 | 92.30 | 90.88 | 91.13 | 2,793,733 | +0.66(+0.72%) |
Sep 25, 2023 | 90.25 | 90.53 | 90.32 | 90.48 | 3,110,447 | -0.17(-0.19%) |
Sep 22, 2023 | 91.14 | 91.97 | 90.48 | 90.65 | 2,966,607 | +0.01(+0.01%) |
Sep 21, 2023 | 92.24 | 92.81 | 89.85 | 90.64 | 7,577,135 | -3.42(-3.63%) |
Sep 20, 2023 | 94.02 | 95.73 | 92.87 | 94.05 | 6,168,726 | +1.20(+1.29%) |
Sep 19, 2023 | 92.12 | 93.14 | 91.92 | 92.86 | 3,268,333 | +0.22(+0.24%) |
Sep 18, 2023 | 92.05 | 93.65 | 91.37 | 92.64 | 4,728,735 | -1.90(-2.01%) |
Sep 15, 2023 | 96.06 | 96.15 | 94.33 | 94.53 | 4,544,131 | -1.21(-1.27%) |
Sep 14, 2023 | 96.51 | 97.16 | 95.64 | 95.74 | 4,080,275 | +0.12(+0.12%) |
Sep 13, 2023 | 95.52 | 96.69 | 95.27 | 95.63 | 6,482,365 | -2.05(-2.09%) |
Sep 12, 2023 | 97.44 | 98.12 | 96.33 | 97.67 | 7,338,697 | -1.39(-1.40%) |
Sep 11, 2023 | 96.99 | 100.16 | 96.80 | 99.06 | 7,873,970 | +2.06(+2.12%) |
Sep 08, 2023 | 96.50 | 97.35 | 96.16 | 97.00 | 3,948,681 | +0.01(+0.01%) |
Sep 07, 2023 | 95.38 | 98.06 | 95.38 | 96.99 | 6,479,152 | +2.05(+2.16%) |
Sep 06, 2023 | 94.96 | 95.22 | 94.20 | 94.94 | 2,347,838 | +0.57(+0.60%) |
Sep 05, 2023 | 95.38 | 95.54 | 94.33 | 94.37 | 3,251,478 | +0.40(+0.42%) |
Sep 01, 2023 | 93.28 | 94.68 | 93.00 | 93.98 | 2,806,694 | +1.83(+1.99%) |
Aug 31, 2023 | 92.87 | 92.90 | 91.76 | 92.15 | 3,853,618 | -1.22(-1.30%) |
Aug 30, 2023 | 93.82 | 94.16 | 93.28 | 93.36 | 2,835,361 | -1.14(-1.21%) |
Aug 29, 2023 | 93.02 | 94.75 | 93.02 | 94.50 | 3,134,992 | +1.43(+1.54%) |
Aug 28, 2023 | 92.38 | 93.57 | 92.23 | 93.07 | 2,244,188 | +0.53(+0.57%) |
Aug 25, 2023 | 91.70 | 92.88 | 91.52 | 92.55 | 2,721,815 | +0.54(+0.58%) |
Aug 24, 2023 | 93.20 | 93.83 | 91.99 | 92.01 | 3,645,627 | -2.33(-2.47%) |
Aug 23, 2023 | 93.00 | 94.91 | 92.99 | 94.34 | 3,317,267 | +2.50(+2.72%) |
Aug 22, 2023 | 91.56 | 92.22 | 91.27 | 91.84 | 2,443,174 | -0.43(-0.46%) |
Aug 21, 2023 | 92.01 | 92.52 | 91.38 | 92.27 | 2,105,040 | +1.36(+1.50%) |
Aug 18, 2023 | 90.71 | 91.21 | 90.08 | 90.91 | 2,742,126 | -0.35(-0.39%) |
Aug 17, 2023 | 91.79 | 92.51 | 91.02 | 91.26 | 3,750,202 | +0.03(+0.04%) |
Aug 16, 2023 | 91.18 | 92.42 | 91.07 | 91.23 | 3,194,687 | -0.23(-0.25%) |
Aug 15, 2023 | 91.15 | 91.82 | 89.78 | 91.46 | 4,884,084 | +2.80(+3.16%) |
Aug 14, 2023 | 89.56 | 90.25 | 88.54 | 88.66 | 4,703,342 | -1.07(-1.19%) |
Aug 11, 2023 | 90.15 | 90.74 | 89.03 | 89.72 | 4,290,173 | -0.24(-0.27%) |
Aug 10, 2023 | 91.34 | 92.25 | 89.80 | 89.96 | 6,594,511 | -2.72(-2.93%) |
Aug 09, 2023 | 91.48 | 94.09 | 91.35 | 92.68 | 7,535,289 | -0.78(-0.84%) |
Aug 08, 2023 | 91.96 | 94.95 | 90.70 | 93.46 | 18,033,630 | +13.74(+17.23%) |
Aug 07, 2023 | 79.14 | 79.98 | 78.70 | 79.72 | 2,501,490 | +2.35(+3.04%) |
Aug 04, 2023 | 77.59 | 78.13 | 77.27 | 77.37 | 3,073,495 | -0.46(-0.59%) |
Aug 03, 2023 | 77.70 | 78.36 | 77.37 | 77.83 | 1,623,692 | -0.40(-0.51%) |
Aug 02, 2023 | 78.84 | 79.28 | 78.13 | 78.23 | 1,692,290 | -1.67(-2.10%) |
Aug 01, 2023 | 79.73 | 80.07 | 79.43 | 79.91 | 2,895,666 | +0.31(+0.39%) |
Jul 31, 2023 | 79.43 | 79.90 | 78.99 | 79.59 | 2,191,511 | +1.62(+2.08%) |
Jul 28, 2023 | 77.39 | 78.11 | 77.03 | 77.97 | 2,219,932 | +0.57(+0.74%) |
Jul 27, 2023 | 78.34 | 78.43 | 77.39 | 77.40 | 2,307,915 | -0.80(-1.02%) |
Jul 26, 2023 | 78.61 | 78.63 | 77.44 | 78.20 | 3,095,802 | -1.99(-2.48%) |
Jul 25, 2023 | 79.34 | 80.52 | 79.29 | 80.19 | 2,403,058 | +0.12(+0.15%) |
Jul 24, 2023 | 80.91 | 80.99 | 80.07 | 80.07 | 2,244,713 | -1.77(-2.17%) |
Jul 21, 2023 | 81.14 | 82.09 | 81.09 | 81.85 | 2,448,511 | +0.58(+0.72%) |
Jul 20, 2023 | 80.86 | 82.28 | 80.86 | 81.26 | 3,613,757 | +2.10(+2.65%) |
Jul 19, 2023 | 79.24 | 79.53 | 78.82 | 79.16 | 1,424,929 | -0.01(-0.01%) |
Jul 18, 2023 | 79.14 | 79.46 | 78.77 | 79.17 | 1,767,102 | -0.35(-0.43%) |
Jul 17, 2023 | 79.84 | 79.96 | 79.33 | 79.52 | 2,261,370 | +0.40(+0.51%) |
Jul 14, 2023 | 79.10 | 79.46 | 78.16 | 79.12 | 2,377,092 | +1.61(+2.08%) |
Jul 13, 2023 | 77.76 | 77.77 | 77.08 | 77.51 | 2,389,580 | +1.05(+1.38%) |
Jul 12, 2023 | 75.18 | 76.79 | 75.06 | 76.46 | 3,448,024 | +1.24(+1.64%) |
Jul 11, 2023 | 75.94 | 76.17 | 74.66 | 75.22 | 4,500,651 | -2.38(-3.07%) |
Jul 10, 2023 | 77.26 | 77.77 | 77.14 | 77.60 | 1,551,364 | +0.04(+0.06%) |
Jul 07, 2023 | 78.16 | 78.33 | 77.53 | 77.56 | 2,206,191 | -0.66(-0.85%) |
Jul 06, 2023 | 78.14 | 78.48 | 77.54 | 78.22 | 2,583,396 | -0.83(-1.05%) |
Jul 05, 2023 | 78.68 | 79.27 | 78.58 | 79.05 | 1,967,521 | +0.28(+0.36%) |
Jul 03, 2023 | 79.11 | 79.11 | 78.16 | 78.77 | 1,699,079 | -1.19(-1.48%) |
Jun 30, 2023 | 79.31 | 80.08 | 79.30 | 79.95 | 2,206,078 | +2.37(+3.06%) |
Jun 29, 2023 | 76.54 | 77.62 | 76.39 | 77.58 | 5,502,740 | +0.12(+0.15%) |
Jun 28, 2023 | 78.20 | 78.20 | 76.90 | 77.46 | 2,331,061 | +0.40(+0.52%) |
Jun 27, 2023 | 76.85 | 77.27 | 76.31 | 77.06 | 2,783,315 | -0.61(-0.79%) |
Jun 26, 2023 | 78.79 | 79.02 | 77.56 | 77.68 | 2,438,675 | -0.91(-1.16%) |
Jun 23, 2023 | 78.30 | 78.95 | 78.15 | 78.59 | 1,450,582 | -0.47(-0.59%) |
Jun 22, 2023 | 78.96 | 79.66 | 78.93 | 79.06 | 1,826,596 | -0.26(-0.32%) |
Jun 21, 2023 | 79.76 | 80.16 | 78.96 | 79.32 | 3,887,040 | -0.56(-0.70%) |
Jun 20, 2023 | 78.89 | 80.38 | 78.77 | 79.88 | 3,850,258 | +0.19(+0.24%) |
Jun 16, 2023 | 80.31 | 80.38 | 79.65 | 79.69 | 2,129,074 | -0.61(-0.76%) |
Jun 15, 2023 | 79.29 | 80.46 | 79.08 | 80.30 | 2,247,868 | -2.92(-3.51%) |
May 08, 2023 | 83.57 | 83.87 | 82.87 | 83.22 | 3,712,598 | +2.57(+3.19%) |
May 05, 2023 | 80.14 | 80.90 | 79.48 | 80.65 | 2,599,295 | +1.39(+1.75%) |
May 04, 2023 | 79.81 | 80.15 | 78.31 | 79.26 | 5,524,464 | -3.63(-4.37%) |
May 03, 2023 | 82.39 | 83.38 | 81.88 | 82.89 | 3,365,057 | +0.28(+0.34%) |
May 02, 2023 | 81.95 | 82.69 | 81.90 | 82.61 | 2,260,636 | -0.11(-0.13%) |
May 01, 2023 | 82.37 | 82.75 | 81.91 | 82.72 | 2,038,590 | +0.16(+0.20%) |
Apr 28, 2023 | 82.21 | 83.05 | 81.80 | 82.55 | 2,265,343 | +0.53(+0.64%) |
Apr 27, 2023 | 81.83 | 82.13 | 81.25 | 82.02 | 2,335,294 | +0.51(+0.62%) |
Apr 26, 2023 | 81.85 | 81.85 | 80.76 | 81.52 | 2,269,816 | -1.77(-2.13%) |
Apr 25, 2023 | 84.26 | 84.42 | 83.10 | 83.29 | 2,261,652 | -0.94(-1.11%) |
Apr 24, 2023 | 84.43 | 84.69 | 83.86 | 84.23 | 2,404,155 | -1.07(-1.26%) |
Apr 21, 2023 | 83.37 | 85.46 | 83.33 | 85.30 | 3,494,912 | +3.60(+4.40%) |
Apr 20, 2023 | 81.81 | 82.10 | 81.22 | 81.70 | 2,414,714 | +0.17(+0.21%) |
Apr 19, 2023 | 80.94 | 81.97 | 80.89 | 81.54 | 4,029,244 | -2.35(-2.80%) |
Apr 18, 2023 | 83.96 | 84.56 | 83.66 | 83.88 | 3,260,186 | -0.64(-0.75%) |
Apr 17, 2023 | 84.51 | 84.83 | 84.03 | 84.52 | 3,227,304 | +1.22(+1.47%) |
Apr 14, 2023 | 83.35 | 83.93 | 82.90 | 83.30 | 3,354,081 | +0.47(+0.57%) |
Apr 13, 2023 | 82.26 | 82.83 | 81.24 | 82.83 | 7,128,080 | +2.04(+2.52%) |
Apr 12, 2023 | 79.67 | 81.49 | 79.60 | 80.79 | 3,563,213 | +2.54(+3.25%) |
Apr 11, 2023 | 77.89 | 78.56 | 77.54 | 78.25 | 1,955,016 | -0.27(-0.34%) |
Apr 10, 2023 | 78.85 | 78.88 | 77.97 | 78.51 | 1,495,290 | -0.22(-0.28%) |
Apr 06, 2023 | 78.75 | 79.50 | 78.66 | 78.73 | 2,074,938 | +0.72(+0.92%) |
Apr 05, 2023 | 78.38 | 78.59 | 77.22 | 78.01 | 2,708,811 | -0.34(-0.43%) |
Apr 04, 2023 | 78.51 | 79.10 | 77.99 | 78.35 | 3,193,590 | -0.50(-0.64%) |
Apr 03, 2023 | 78.24 | 78.88 | 77.89 | 78.85 | 2,111,137 | +0.23(+0.29%) |
Mar 31, 2023 | 78.34 | 78.92 | 78.09 | 78.63 | 2,313,394 | +0.52(+0.66%) |
Mar 30, 2023 | 77.68 | 78.12 | 77.60 | 78.11 | 2,091,360 | +0.75(+0.96%) |
Mar 29, 2023 | 77.19 | 77.66 | 77.04 | 77.36 | 1,664,484 | +0.62(+0.81%) |
Mar 28, 2023 | 76.91 | 77.01 | 76.35 | 76.74 | 1,854,686 | +0.31(+0.40%) |
Mar 27, 2023 | 75.86 | 76.80 | 75.64 | 76.43 | 2,357,165 | +0.96(+1.28%) |
Mar 24, 2023 | 74.10 | 75.91 | 73.69 | 75.47 | 3,243,851 | +2.15(+2.93%) |
Mar 23, 2023 | 73.38 | 74.26 | 73.11 | 73.32 | 2,624,919 | +1.42(+1.97%) |
Mar 22, 2023 | 72.19 | 72.70 | 71.87 | 71.90 | 2,140,102 | -0.29(-0.41%) |
Mar 21, 2023 | 71.15 | 72.26 | 70.97 | 72.20 | 2,796,622 | +1.81(+2.58%) |
Mar 20, 2023 | 69.67 | 70.47 | 69.50 | 70.38 | 2,534,661 | +2.03(+2.98%) |
Mar 17, 2023 | 68.50 | 68.76 | 68.18 | 68.35 | 3,523,852 | +0.27(+0.40%) |
Mar 16, 2023 | 68.13 | 68.15 | 66.33 | 68.08 | 6,094,967 | -1.02(-1.48%) |
Mar 15, 2023 | 68.79 | 69.44 | 68.51 | 69.10 | 3,253,707 | -0.97(-1.38%) |
Mar 14, 2023 | 69.68 | 70.13 | 69.14 | 70.07 | 2,448,456 | +1.18(+1.71%) |
Mar 13, 2023 | 69.24 | 70.24 | 68.83 | 68.89 | 2,554,328 | -0.37(-0.53%) |
Mar 10, 2023 | 70.12 | 70.65 | 69.11 | 69.26 | 2,772,917 | -0.36(-0.52%) |
Mar 09, 2023 | 69.86 | 70.44 | 69.49 | 69.62 | 2,573,412 | +0.28(+0.40%) |
Mar 08, 2023 | 69.15 | 69.49 | 68.64 | 69.34 | 9,015,339 | -1.21(-1.71%) |
Mar 07, 2023 | 71.24 | 71.37 | 70.45 | 70.54 | 2,232,793 | -0.41(-0.58%) |
Mar 06, 2023 | 71.38 | 71.53 | 70.54 | 70.96 | 2,380,208 | -0.07(-0.10%) |
Mar 03, 2023 | 70.31 | 71.11 | 70.23 | 71.03 | 2,051,870 | +0.64(+0.91%) |
Mar 02, 2023 | 69.65 | 70.54 | 69.50 | 70.39 | 1,655,115 | +0.36(+0.52%) |
Mar 01, 2023 | 69.90 | 70.51 | 69.71 | 70.03 | 2,616,725 | +0.92(+1.33%) |
Feb 28, 2023 | 70.08 | 70.08 | 68.94 | 69.11 | 2,373,008 | -1.16(-1.65%) |
Feb 27, 2023 | 70.22 | 70.54 | 70.00 | 70.27 | 1,716,364 | +0.86(+1.24%) |
Feb 24, 2023 | 69.34 | 69.49 | 68.93 | 69.41 | 1,742,037 | -0.63(-0.90%) |
Feb 23, 2023 | 70.16 | 70.50 | 69.51 | 70.04 | 1,643,450 | +0.31(+0.45%) |
Feb 22, 2023 | 69.89 | 70.19 | 69.65 | 69.73 | 1,409,629 | -0.18(-0.25%) |
Feb 21, 2023 | 69.80 | 70.34 | 69.50 | 69.90 | 1,764,243 | +0.48(+0.69%) |
Feb 17, 2023 | 68.66 | 69.68 | 68.51 | 69.42 | 2,426,478 | +1.44(+2.12%) |
Feb 16, 2023 | 68.47 | 68.68 | 67.87 | 67.98 | 1,800,794 | -1.11(-1.61%) |
Feb 15, 2023 | 69.14 | 69.59 | 68.96 | 69.09 | 1,756,114 | -0.98(-1.39%) |
Feb 14, 2023 | 70.00 | 70.38 | 69.73 | 70.07 | 1,803,591 | -0.02(-0.03%) |
Feb 13, 2023 | 68.96 | 70.33 | 68.93 | 70.09 | 3,276,679 | +1.69(+2.47%) |
Feb 10, 2023 | 68.07 | 68.62 | 67.82 | 68.40 | 2,532,670 | +0.00(+0.01%) |
Feb 09, 2023 | 68.43 | 68.70 | 68.08 | 68.39 | 2,616,013 | -0.02(-0.04%) |
Feb 08, 2023 | 69.00 | 69.06 | 68.03 | 68.42 | 2,509,637 | -0.00(-0.01%) |
Feb 07, 2023 | 67.80 | 68.49 | 67.72 | 68.42 | 2,174,884 | +0.75(+1.10%) |
Feb 06, 2023 | 67.46 | 68.05 | 67.13 | 67.68 | 3,431,959 | +0.63(+0.94%) |
Feb 03, 2023 | 66.54 | 67.36 | 66.30 | 67.05 | 3,630,443 | +2.18(+3.36%) |
Feb 02, 2023 | 66.14 | 66.20 | 64.30 | 64.87 | 8,287,461 | -3.30(-4.85%) |
Feb 01, 2023 | 68.53 | 68.71 | 67.24 | 68.17 | 4,678,181 | +0.15(+0.22%) |
Jan 31, 2023 | 67.49 | 68.09 | 66.85 | 68.03 | 3,099,409 | -0.14(-0.20%) |
Jan 30, 2023 | 68.97 | 69.00 | 68.05 | 68.16 | 2,947,081 | +0.48(+0.70%) |
Jan 27, 2023 | 67.62 | 68.04 | 67.43 | 67.69 | 2,261,803 | +0.27(+0.40%) |
Jan 26, 2023 | 67.93 | 68.04 | 66.80 | 67.42 | 2,650,483 | -0.66(-0.97%) |
Jan 25, 2023 | 67.22 | 68.39 | 67.20 | 68.08 | 3,284,990 | -0.50(-0.72%) |
Jan 24, 2023 | 70.97 | 77.38 | 68.19 | 68.57 | 3,970,111 | -0.58(-0.84%) |
Jan 23, 2023 | 69.25 | 69.36 | 68.90 | 69.15 | 2,658,042 | -0.01(-0.01%) |
Jan 20, 2023 | 68.78 | 69.17 | 68.50 | 69.16 | 2,752,830 | +0.22(+0.31%) |
Jan 19, 2023 | 68.59 | 69.04 | 68.08 | 68.95 | 3,593,604 | +0.44(+0.64%) |
Jan 18, 2023 | 68.51 | 69.09 | 68.47 | 68.51 | 4,951,566 | +0.38(+0.56%) |
Jan 17, 2023 | 68.44 | 68.62 | 67.70 | 68.12 | 3,611,979 | +1.30(+1.95%) |
Jan 13, 2023 | 66.49 | 67.08 | 66.38 | 66.82 | 2,223,210 | +1.32(+2.02%) |
Jan 12, 2023 | 64.38 | 65.52 | 63.77 | 65.50 | 2,435,328 | +0.51(+0.78%) |
Jan 11, 2023 | 64.21 | 65.01 | 64.07 | 64.99 | 3,445,758 | -0.53(-0.81%) |
Jan 10, 2023 | 65.66 | 66.16 | 65.21 | 65.52 | 2,965,185 | -1.75(-2.60%) |
Jan 09, 2023 | 68.01 | 68.16 | 67.13 | 67.27 | 2,467,429 | -0.69(-1.02%) |
Jan 06, 2023 | 67.16 | 68.16 | 66.91 | 67.96 | 2,354,482 | +1.17(+1.75%) |
Jan 05, 2023 | 66.44 | 67.23 | 66.36 | 66.79 | 3,110,482 | -0.25(-0.38%) |
Jan 04, 2023 | 67.97 | 67.97 | 66.69 | 67.04 | 2,833,072 | -0.09(-0.14%) |
Jan 03, 2023 | 67.29 | 67.85 | 66.73 | 67.13 | 3,612,545 | +0.79(+1.20%) |
Dec 30, 2022 | 66.30 | 66.59 | 65.73 | 66.34 | 2,008,185 | +0.07(+0.10%) |
Dec 29, 2022 | 65.85 | 66.36 | 65.72 | 66.27 | 2,720,537 | +0.81(+1.24%) |
Dec 28, 2022 | 65.17 | 65.74 | 65.08 | 65.46 | 2,254,244 | +0.15(+0.23%) |
Dec 27, 2022 | 65.63 | 65.68 | 65.14 | 65.31 | 2,343,451 | -0.37(-0.56%) |
Dec 23, 2022 | 65.47 | 65.68 | 65.15 | 65.68 | 2,499,757 | +0.19(+0.28%) |
Dec 22, 2022 | 64.99 | 65.50 | 64.80 | 65.50 | 2,608,740 | +0.55(+0.85%) |
Dec 21, 2022 | 64.70 | 65.19 | 64.47 | 64.94 | 3,597,935 | +0.15(+0.23%) |
Dec 20, 2022 | 64.64 | 64.99 | 64.31 | 64.80 | 2,908,724 | +0.77(+1.21%) |
Dec 19, 2022 | 64.09 | 64.24 | 63.62 | 64.02 | 3,762,139 | -1.26(-1.93%) |
Dec 16, 2022 | 64.81 | 65.52 | 64.65 | 65.28 | 4,254,298 | -0.25(-0.37%) |
Dec 15, 2022 | 65.91 | 65.92 | 64.97 | 65.53 | 3,286,278 | -0.51(-0.77%) |
Dec 14, 2022 | 65.52 | 66.27 | 65.10 | 66.04 | 4,205,005 | +0.92(+1.42%) |
Dec 13, 2022 | 64.79 | 65.42 | 64.69 | 65.11 | 3,143,336 | +1.49(+2.33%) |
Dec 12, 2022 | 63.50 | 63.69 | 63.19 | 63.63 | 1,965,112 | +0.44(+0.70%) |
Dec 09, 2022 | 63.87 | 64.14 | 63.18 | 63.19 | 3,759,964 | +0.55(+0.88%) |
Dec 08, 2022 | 62.01 | 62.71 | 61.91 | 62.64 | 1,825,904 | +1.25(+2.04%) |
Dec 07, 2022 | 61.68 | 62.05 | 61.18 | 61.39 | 1,836,262 | -0.27(-0.44%) |
Dec 06, 2022 | 61.76 | 62.05 | 61.21 | 61.66 | 2,499,072 | -0.63(-1.02%) |
Dec 05, 2022 | 62.34 | 62.64 | 62.06 | 62.29 | 2,028,941 | +0.09(+0.14%) |
Dec 02, 2022 | 61.48 | 62.29 | 61.45 | 62.20 | 1,708,681 | +0.38(+0.61%) |
Dec 01, 2022 | 61.84 | 61.96 | 61.35 | 61.82 | 2,016,064 | +0.75(+1.23%) |
Nov 30, 2022 | 60.73 | 61.07 | 59.96 | 61.07 | 2,635,217 | +1.59(+2.68%) |
Nov 29, 2022 | 59.40 | 60.05 | 59.38 | 59.48 | 4,986,017 | +0.06(+0.10%) |
Nov 28, 2022 | 58.82 | 59.74 | 58.59 | 59.42 | 3,785,549 | +1.20(+2.05%) |
Nov 25, 2022 | 58.03 | 58.37 | 57.93 | 58.23 | 1,041,395 | +0.47(+0.81%) |
Nov 23, 2022 | 57.49 | 57.78 | 57.16 | 57.76 | 2,137,052 | +1.20(+2.12%) |
Nov 22, 2022 | 55.75 | 56.61 | 55.75 | 56.56 | 1,457,250 | +0.97(+1.74%) |
Nov 21, 2022 | 55.50 | 55.92 | 55.35 | 55.59 | 2,097,249 | -0.01(-0.03%) |
Nov 18, 2022 | 54.97 | 55.82 | 54.97 | 55.60 | 2,047,453 | +0.26(+0.47%) |
Nov 17, 2022 | 54.91 | 55.44 | 54.88 | 55.34 | 1,635,936 | -0.23(-0.41%) |
Nov 16, 2022 | 55.54 | 55.97 | 55.17 | 55.57 | 1,840,534 | -0.13(-0.24%) |
Nov 15, 2022 | 55.76 | 55.96 | 54.85 | 55.70 | 2,919,417 | -0.39(-0.69%) |
Nov 14, 2022 | 56.35 | 56.66 | 55.74 | 56.09 | 2,863,548 | +1.45(+2.66%) |
Nov 11, 2022 | 55.27 | 55.29 | 53.77 | 54.64 | 3,266,648 | -1.99(-3.52%) |
Nov 10, 2022 | 57.10 | 57.20 | 56.00 | 56.63 | 2,620,406 | +0.67(+1.20%) |
Nov 09, 2022 | 56.15 | 56.65 | 55.71 | 55.96 | 2,452,942 | -0.33(-0.59%) |
Nov 08, 2022 | 56.11 | 56.76 | 55.91 | 56.30 | 4,193,874 | -0.10(-0.17%) |
Nov 07, 2022 | 55.60 | 56.61 | 55.44 | 56.39 | 2,514,515 | +1.29(+2.35%) |
Nov 04, 2022 | 55.67 | 55.74 | 54.33 | 55.10 | 3,095,671 | -0.72(-1.28%) |
Nov 03, 2022 | 54.72 | 56.28 | 54.62 | 55.82 | 4,670,740 | +0.31(+0.57%) |
Nov 02, 2022 | 54.69 | 55.50 | 4,479,679 | +3.33(+6.39%) | ||
Nov 01, 2022 | 53.15 | 53.49 | 51.93 | 52.17 | 2,708,931 | -1.18(-2.21%) |
Oct 31, 2022 | 52.96 | 53.52 | 52.96 | 53.35 | 3,028,800 | -0.06(-0.11%) |
Oct 28, 2022 | 53.01 | 53.47 | 52.81 | 53.41 | 2,834,923 | +1.15(+2.20%) |
Oct 27, 2022 | 52.80 | 53.09 | 52.26 | 52.26 | 2,252,643 | -0.59(-1.11%) |
Oct 26, 2022 | 52.94 | 53.57 | 52.74 | 52.84 | 4,715,660 | -0.18(-0.33%) |
Oct 25, 2022 | 52.87 | 53.06 | 52.47 | 53.02 | 2,939,422 | +0.80(+1.53%) |
Oct 24, 2022 | 51.70 | 52.64 | 51.57 | 52.22 | 3,598,523 | +1.14(+2.23%) |
Oct 21, 2022 | 49.77 | 51.37 | 49.45 | 51.09 | 3,786,526 | +0.08(+0.15%) |
Oct 20, 2022 | 51.09 | 51.75 | 50.84 | 51.01 | 2,016,150 | -0.27(-0.53%) |
Oct 19, 2022 | 52.10 | 52.12 | 51.09 | 51.28 | 1,323,921 | -1.02(-1.96%) |
Oct 18, 2022 | 52.58 | 52.58 | 52.03 | 52.30 | 1,698,910 | +0.34(+0.66%) |
Oct 17, 2022 | 51.48 | 52.12 | 51.45 | 51.96 | 1,936,889 | +1.08(+2.12%) |
Oct 14, 2022 | 51.40 | 51.58 | 50.80 | 50.88 | 2,001,334 | -0.50(-0.98%) |
Oct 13, 2022 | 49.77 | 51.63 | 49.73 | 51.38 | 1,863,695 | +0.42(+0.82%) |
Oct 12, 2022 | 51.29 | 51.57 | 50.91 | 50.97 | 1,564,462 | -0.20(-0.39%) |
Oct 11, 2022 | 50.78 | 51.77 | 50.46 | 51.17 | 2,265,133 | +0.26(+0.52%) |
Oct 10, 2022 | 51.01 | 51.06 | 50.59 | 50.90 | 1,629,206 | -0.10(-0.20%) |
Oct 07, 2022 | 51.50 | 51.66 | 50.64 | 51.01 | 2,103,979 | -0.86(-1.66%) |
Oct 06, 2022 | 51.37 | 52.02 | 51.36 | 51.87 | 2,212,593 | -0.10(-0.20%) |
Oct 05, 2022 | 51.56 | 52.17 | 51.37 | 51.97 | 1,542,861 | +0.32(+0.62%) |
Oct 04, 2022 | 51.06 | 51.78 | 50.93 | 51.65 | 2,343,743 | +1.39(+2.76%) |