Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 74.92 | 76.02 | 74.49 | 75.49 | 1,415,963 | +0.57(+0.76%) |
Oct 30, 2023 | 73.21 | 74.94 | 73.21 | 74.92 | 968,950 | +2.06(+2.83%) |
Oct 27, 2023 | 73.87 | 74.03 | 72.59 | 72.86 | 692,443 | -0.89(-1.21%) |
Oct 26, 2023 | 73.72 | 74.41 | 73.62 | 73.75 | 635,469 | -0.06(-0.08%) |
Oct 25, 2023 | 72.79 | 74.46 | 72.79 | 73.81 | 814,437 | +0.88(+1.21%) |
Oct 24, 2023 | 73.46 | 73.46 | 72.45 | 72.93 | 771,955 | -0.36(-0.49%) |
Oct 23, 2023 | 73.30 | 74.03 | 73.20 | 73.29 | 584,652 | -0.20(-0.27%) |
Oct 20, 2023 | 73.80 | 74.02 | 73.29 | 73.49 | 675,507 | -0.31(-0.42%) |
Oct 19, 2023 | 73.80 | 74.20 | 73.44 | 73.80 | 710,501 | -0.13(-0.18%) |
Oct 18, 2023 | 74.08 | 74.95 | 73.91 | 73.93 | 892,828 | -0.57(-0.77%) |
Oct 17, 2023 | 73.80 | 74.85 | 73.80 | 74.50 | 792,802 | +0.49(+0.66%) |
Oct 16, 2023 | 74.64 | 74.64 | 73.74 | 74.01 | 1,066,185 | -0.39(-0.52%) |
Oct 13, 2023 | 75.00 | 75.41 | 74.01 | 74.40 | 1,119,545 | -0.28(-0.37%) |
Oct 12, 2023 | 74.52 | 75.21 | 74.10 | 74.68 | 1,077,664 | +0.34(+0.46%) |
Oct 11, 2023 | 72.98 | 74.39 | 72.68 | 74.34 | 1,299,131 | +1.70(+2.34%) |
Oct 10, 2023 | 72.28 | 73.08 | 71.89 | 72.64 | 1,234,465 | +0.77(+1.07%) |
Oct 06, 2023 | 71.87 | 0 | -0.15(-0.21%) | |||
Oct 05, 2023 | 71.05 | 73.02 | 71.05 | 72.02 | 1,427,965 | +0.36(+0.50%) |
Oct 04, 2023 | 71.00 | 71.94 | 70.71 | 71.66 | 1,013,497 | +0.61(+0.86%) |
Oct 03, 2023 | 69.85 | 71.15 | 69.42 | 71.05 | 1,171,576 | +0.91(+1.30%) |
Oct 02, 2023 | 68.99 | 70.47 | 68.93 | 70.14 | 1,283,304 | +1.16(+1.68%) |
Sep 29, 2023 | 71.32 | 71.48 | 68.93 | 68.98 | 2,356,505 | -2.34(-3.28%) |
Sep 28, 2023 | 70.28 | 71.37 | 70.13 | 71.32 | 1,152,218 | +1.05(+1.49%) |
Sep 27, 2023 | 70.14 | 70.59 | 69.64 | 70.27 | 1,562,868 | +0.32(+0.46%) |
Sep 26, 2023 | 70.01 | 70.37 | 69.41 | 69.95 | 2,666,271 | -0.43(-0.61%) |
Sep 25, 2023 | 70.61 | 70.52 | 70.17 | 70.38 | 788,756 | -0.35(-0.49%) |
Sep 22, 2023 | 70.71 | 71.16 | 70.26 | 70.73 | 832,112 | +0.10(+0.14%) |
Sep 21, 2023 | 71.38 | 71.64 | 70.07 | 70.63 | 1,535,319 | -0.76(-1.06%) |
Sep 20, 2023 | 71.40 | 72.23 | 71.38 | 71.39 | 1,016,151 | -0.03(-0.04%) |
Sep 19, 2023 | 72.49 | 72.58 | 71.33 | 71.42 | 1,161,986 | -1.32(-1.81%) |
Sep 18, 2023 | 73.38 | 73.54 | 72.69 | 72.74 | 844,485 | -0.65(-0.89%) |
Sep 15, 2023 | 73.99 | 74.49 | 72.96 | 73.39 | 5,200,283 | -0.42(-0.57%) |
Sep 14, 2023 | 73.22 | 73.97 | 73.15 | 73.81 | 1,942,149 | +0.80(+1.10%) |
Sep 13, 2023 | 72.37 | 73.10 | 72.06 | 73.01 | 1,278,465 | +0.87(+1.21%) |
Sep 12, 2023 | 72.10 | 72.41 | 71.65 | 72.14 | 1,576,496 | +0.04(+0.06%) |
Sep 11, 2023 | 71.58 | 72.32 | 71.36 | 72.10 | 1,222,870 | +0.60(+0.84%) |
Sep 08, 2023 | 70.15 | 71.51 | 70.15 | 71.50 | 1,027,369 | +1.35(+1.92%) |
Sep 07, 2023 | 70.59 | 71.76 | 70.11 | 70.15 | 1,848,903 | -1.41(-1.97%) |
Sep 06, 2023 | 71.84 | 72.09 | 70.78 | 71.56 | 1,363,042 | -0.37(-0.51%) |
Sep 05, 2023 | 72.23 | 72.98 | 71.50 | 71.93 | 1,021,137 | -0.46(-0.64%) |
Sep 01, 2023 | 72.39 | 0 | +1.73(+2.45%) | |||
Aug 31, 2023 | 71.22 | 71.66 | 70.51 | 70.66 | 1,866,238 | -0.60(-0.84%) |
Aug 30, 2023 | 71.50 | 71.77 | 71.16 | 71.26 | 1,015,267 | -0.05(-0.07%) |
Aug 29, 2023 | 69.74 | 71.37 | 69.60 | 71.31 | 979,130 | +1.27(+1.81%) |
Aug 28, 2023 | 71.39 | 71.63 | 70.00 | 70.04 | 823,708 | -1.25(-1.75%) |
Aug 25, 2023 | 70.95 | 71.88 | 70.93 | 71.29 | 1,560,079 | +0.44(+0.62%) |
Aug 24, 2023 | 69.77 | 70.99 | 69.43 | 70.85 | 1,601,832 | +1.20(+1.72%) |
Aug 23, 2023 | 68.78 | 69.89 | 68.61 | 69.65 | 1,101,985 | +1.05(+1.53%) |
Aug 22, 2023 | 69.15 | 69.34 | 68.41 | 68.60 | 1,172,682 | -0.57(-0.82%) |
Aug 21, 2023 | 69.64 | 69.83 | 69.03 | 69.17 | 1,436,334 | -0.33(-0.47%) |
Aug 18, 2023 | 69.86 | 69.86 | 68.95 | 69.50 | 1,139,186 | -0.35(-0.50%) |
Aug 17, 2023 | 68.99 | 69.96 | 68.73 | 69.85 | 1,290,792 | +1.25(+1.82%) |
Aug 16, 2023 | 68.53 | 69.21 | 68.20 | 68.60 | 925,626 | +0.11(+0.16%) |
Aug 15, 2023 | 69.11 | 69.58 | 68.30 | 68.49 | 1,177,213 | -1.03(-1.48%) |
Aug 14, 2023 | 69.57 | 69.90 | 68.09 | 69.52 | 1,037,418 | -0.21(-0.30%) |
Aug 11, 2023 | 68.67 | 69.78 | 68.60 | 69.73 | 834,603 | +0.82(+1.19%) |
Aug 10, 2023 | 67.66 | 68.97 | 67.66 | 68.91 | 903,056 | +1.30(+1.92%) |
Aug 09, 2023 | 67.24 | 67.73 | 67.03 | 67.61 | 703,708 | +0.38(+0.57%) |
Aug 08, 2023 | 66.09 | 67.34 | 65.86 | 67.23 | 1,284,346 | +1.24(+1.88%) |
Aug 04, 2023 | 65.99 | 0 | +0.18(+0.27%) | |||
Aug 03, 2023 | 65.74 | 66.24 | 65.34 | 65.81 | 1,070,241 | -0.22(-0.33%) |
Aug 02, 2023 | 66.44 | 66.59 | 65.56 | 66.03 | 1,135,870 | -0.74(-1.11%) |
Aug 01, 2023 | 66.50 | 67.01 | 66.10 | 66.77 | 594,474 | +0.01(+0.01%) |
Jul 31, 2023 | 66.81 | 67.44 | 66.59 | 66.76 | 878,669 | +0.07(+0.10%) |
Jul 28, 2023 | 67.25 | 67.54 | 66.69 | 66.69 | 720,906 | -0.26(-0.39%) |
Jul 27, 2023 | 67.29 | 67.73 | 66.75 | 66.95 | 531,707 | -0.20(-0.30%) |
Jul 26, 2023 | 66.94 | 67.29 | 66.30 | 67.15 | 1,630,404 | +0.06(+0.09%) |
Jul 25, 2023 | 67.31 | 67.48 | 66.55 | 67.09 | 870,924 | -0.06(-0.09%) |
Jul 24, 2023 | 67.59 | 67.67 | 67.10 | 67.15 | 696,825 | -0.48(-0.71%) |
Jul 21, 2023 | 67.40 | 67.95 | 67.20 | 67.63 | 1,004,168 | +0.50(+0.74%) |
Jul 20, 2023 | 66.99 | 67.31 | 66.53 | 67.13 | 481,574 | +0.05(+0.07%) |
Jul 19, 2023 | 67.35 | 67.56 | 67.02 | 67.08 | 633,534 | -0.25(-0.37%) |
Jul 18, 2023 | 67.99 | 68.01 | 67.05 | 67.33 | 952,897 | +0.19(+0.28%) |
Jul 17, 2023 | 66.60 | 67.33 | 66.40 | 67.14 | 641,406 | +0.26(+0.39%) |
Jul 14, 2023 | 66.31 | 66.88 | 66.30 | 66.88 | 904,638 | +0.57(+0.86%) |
Jul 13, 2023 | 65.57 | 66.59 | 65.57 | 66.31 | 924,920 | +0.86(+1.31%) |
Jul 12, 2023 | 65.66 | 65.66 | 64.95 | 65.45 | 729,346 | +0.05(+0.08%) |
Jul 11, 2023 | 65.13 | 65.56 | 64.82 | 65.40 | 747,472 | +0.31(+0.48%) |
Jul 10, 2023 | 65.36 | 65.69 | 64.94 | 65.09 | 670,591 | -0.17(-0.26%) |
Jul 07, 2023 | 66.00 | 66.37 | 65.15 | 65.26 | 1,256,588 | -0.94(-1.42%) |
Jul 06, 2023 | 67.39 | 67.65 | 66.16 | 66.20 | 1,540,388 | -1.80(-2.65%) |
Jul 05, 2023 | 67.52 | 68.39 | 67.51 | 68.00 | 1,122,808 | +0.32(+0.47%) |
Jul 04, 2023 | 68.11 | 68.58 | 67.51 | 67.68 | 436,839 | -0.25(-0.37%) |
Jun 30, 2023 | 67.93 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 68.20 | 68.26 | 67.66 | 67.93 | 1,309,389 | -0.07(-0.10%) |
Jun 28, 2023 | 66.66 | 68.90 | 66.53 | 68.00 | 2,037,683 | +2.65(+4.06%) |
Jun 27, 2023 | 64.73 | 65.43 | 64.47 | 65.35 | 915,005 | +0.59(+0.91%) |
Jun 26, 2023 | 63.31 | 64.98 | 63.29 | 64.76 | 4,136,482 | +1.28(+2.02%) |
Jun 23, 2023 | 64.51 | 64.54 | 63.35 | 63.48 | 1,272,828 | -1.26(-1.95%) |
Jun 22, 2023 | 64.75 | 65.48 | 64.48 | 64.74 | 1,342,892 | +0.20(+0.31%) |
Jun 21, 2023 | 65.18 | 65.61 | 64.51 | 64.54 | 980,134 | -0.76(-1.16%) |
Jun 20, 2023 | 64.94 | 65.40 | 64.81 | 65.30 | 1,738,453 | +0.16(+0.25%) |
Jun 19, 2023 | 64.94 | 65.32 | 64.55 | 65.14 | 288,861 | +0.41(+0.63%) |
Jun 16, 2023 | 64.98 | 65.73 | 64.64 | 64.73 | 4,846,365 | -0.23(-0.35%) |
Jun 15, 2023 | 65.19 | 65.93 | 64.88 | 64.96 | 1,258,549 | -2.58(-3.82%) |
May 08, 2023 | 67.35 | 67.71 | 66.80 | 67.54 | 539,023 | +0.33(+0.49%) |
May 05, 2023 | 66.84 | 67.37 | 66.84 | 67.21 | 455,482 | +0.67(+1.01%) |
May 04, 2023 | 67.14 | 67.25 | 66.50 | 66.54 | 697,087 | -0.79(-1.17%) |
May 03, 2023 | 67.30 | 67.80 | 67.20 | 67.33 | 707,073 | +0.09(+0.13%) |
May 02, 2023 | 67.01 | 67.34 | 66.43 | 67.24 | 886,243 | -0.03(-0.04%) |
May 01, 2023 | 67.62 | 67.89 | 67.19 | 67.27 | 486,714 | -0.35(-0.52%) |
Apr 28, 2023 | 67.31 | 67.93 | 67.21 | 67.62 | 803,957 | +0.08(+0.12%) |
Apr 27, 2023 | 67.55 | 68.05 | 67.06 | 67.54 | 1,086,717 | +0.88(+1.32%) |
Apr 26, 2023 | 66.41 | 67.10 | 66.41 | 66.66 | 768,245 | +0.08(+0.12%) |
Apr 25, 2023 | 67.45 | 67.76 | 66.37 | 66.58 | 1,102,610 | -0.87(-1.29%) |
Apr 24, 2023 | 67.44 | 67.95 | 67.23 | 67.45 | 659,975 | -0.25(-0.37%) |
Apr 21, 2023 | 66.90 | 67.74 | 66.88 | 67.70 | 771,336 | +0.91(+1.36%) |
Apr 20, 2023 | 66.00 | 67.39 | 66.00 | 66.79 | 904,120 | +0.17(+0.26%) |
Apr 19, 2023 | 66.39 | 67.06 | 66.30 | 66.62 | 894,106 | +0.17(+0.26%) |
Apr 18, 2023 | 66.80 | 67.16 | 66.06 | 66.45 | 1,159,174 | -0.31(-0.46%) |
Apr 17, 2023 | 67.98 | 67.99 | 66.71 | 66.76 | 1,295,138 | -1.19(-1.75%) |
Apr 14, 2023 | 67.76 | 68.18 | 67.75 | 67.95 | 397,231 | +0.23(+0.34%) |
Apr 13, 2023 | 67.59 | 67.99 | 67.36 | 67.72 | 769,881 | +0.25(+0.37%) |
Apr 12, 2023 | 68.01 | 68.13 | 67.05 | 67.47 | 1,281,394 | -0.46(-0.68%) |
Apr 11, 2023 | 67.59 | 68.37 | 67.59 | 67.93 | 1,082,708 | +0.35(+0.52%) |
Apr 10, 2023 | 66.90 | 67.70 | 66.85 | 67.58 | 1,178,387 | +0.48(+0.72%) |
Apr 06, 2023 | 67.10 | 0 | +0.37(+0.55%) | |||
Apr 05, 2023 | 66.25 | 66.84 | 66.25 | 66.73 | 918,829 | +0.30(+0.45%) |
Apr 04, 2023 | 67.75 | 67.95 | 66.16 | 66.43 | 970,409 | -1.06(-1.57%) |
Apr 03, 2023 | 67.32 | 68.40 | 67.32 | 67.49 | 1,935,401 | -0.46(-0.68%) |
Mar 31, 2023 | 67.55 | 68.18 | 67.40 | 67.95 | 1,709,272 | +0.37(+0.55%) |
Mar 30, 2023 | 67.10 | 67.71 | 66.46 | 67.58 | 1,379,110 | +0.78(+1.17%) |
Mar 29, 2023 | 65.85 | 67.00 | 65.62 | 66.80 | 1,770,595 | +1.12(+1.71%) |
Mar 28, 2023 | 65.22 | 65.81 | 65.19 | 65.68 | 948,277 | +0.31(+0.47%) |
Mar 27, 2023 | 65.00 | 65.42 | 64.78 | 65.37 | 1,227,148 | +0.71(+1.10%) |
Mar 24, 2023 | 63.70 | 64.85 | 63.66 | 64.66 | 1,375,051 | +0.69(+1.08%) |
Mar 23, 2023 | 63.57 | 64.44 | 63.15 | 63.97 | 2,264,542 | +0.49(+0.77%) |
Mar 22, 2023 | 62.76 | 64.79 | 62.76 | 63.48 | 1,456,709 | +0.65(+1.03%) |
Mar 21, 2023 | 62.87 | 63.04 | 62.40 | 62.83 | 906,353 | +0.11(+0.18%) |
Mar 20, 2023 | 61.88 | 64.90 | 61.51 | 62.72 | 1,592,856 | +1.13(+1.83%) |
Mar 17, 2023 | 62.58 | 62.61 | 60.07 | 61.59 | 4,994,060 | -1.02(-1.63%) |
Mar 16, 2023 | 61.00 | 62.76 | 59.95 | 62.61 | 2,159,528 | +1.67(+2.74%) |
Mar 15, 2023 | 62.00 | 62.00 | 60.25 | 60.94 | 1,848,373 | -1.99(-3.16%) |
Mar 14, 2023 | 62.48 | 63.14 | 62.11 | 62.93 | 1,619,158 | +0.41(+0.66%) |
Mar 13, 2023 | 62.75 | 63.22 | 62.07 | 62.52 | 1,889,077 | -0.38(-0.60%) |
Mar 10, 2023 | 64.60 | 64.73 | 62.71 | 62.90 | 1,689,868 | -1.69(-2.62%) |
Mar 09, 2023 | 65.21 | 65.55 | 64.38 | 64.59 | 1,258,328 | -0.52(-0.80%) |
Mar 08, 2023 | 65.16 | 65.80 | 64.87 | 65.11 | 1,031,537 | -0.07(-0.11%) |
Mar 07, 2023 | 65.50 | 65.68 | 64.99 | 65.18 | 789,880 | +0.10(+0.15%) |
Mar 06, 2023 | 65.10 | 65.46 | 64.83 | 65.08 | 672,337 | -0.22(-0.34%) |
Mar 03, 2023 | 63.70 | 65.47 | 63.57 | 65.30 | 869,958 | +1.73(+2.72%) |
Mar 02, 2023 | 62.90 | 63.64 | 62.29 | 63.57 | 1,058,574 | +0.40(+0.63%) |
Mar 01, 2023 | 63.73 | 63.74 | 63.03 | 63.17 | 1,549,393 | -0.84(-1.31%) |
Feb 28, 2023 | 64.03 | 64.12 | 63.29 | 64.01 | 2,580,081 | -0.11(-0.17%) |
Feb 27, 2023 | 64.00 | 64.47 | 63.81 | 64.12 | 649,499 | -0.17(-0.26%) |
Feb 24, 2023 | 64.04 | 64.33 | 63.10 | 64.29 | 1,309,176 | -0.04(-0.06%) |
Feb 23, 2023 | 65.10 | 65.58 | 63.85 | 64.33 | 2,023,132 | -1.26(-1.92%) |
Feb 22, 2023 | 63.67 | 65.82 | 63.67 | 65.59 | 1,751,678 | +1.93(+3.03%) |
Feb 21, 2023 | 65.17 | 65.41 | 63.55 | 63.66 | 1,516,359 | -1.93(-2.94%) |
Feb 17, 2023 | 65.59 | 0 | +0.75(+1.16%) | |||
Feb 16, 2023 | 64.56 | 65.05 | 64.16 | 64.84 | 1,217,126 | +0.27(+0.42%) |
Feb 15, 2023 | 63.84 | 65.04 | 63.68 | 64.57 | 1,307,185 | +0.58(+0.91%) |
Feb 14, 2023 | 63.16 | 64.27 | 62.85 | 63.99 | 1,514,677 | +0.63(+0.99%) |
Feb 13, 2023 | 62.39 | 63.45 | 62.28 | 63.36 | 1,062,657 | +0.80(+1.28%) |
Feb 10, 2023 | 61.40 | 62.68 | 61.13 | 62.56 | 1,726,559 | +0.97(+1.57%) |
Feb 09, 2023 | 61.00 | 61.83 | 60.80 | 61.59 | 2,507,299 | +0.73(+1.20%) |
Feb 08, 2023 | 59.70 | 60.89 | 59.53 | 60.86 | 1,211,005 | +1.13(+1.89%) |
Feb 07, 2023 | 59.30 | 59.83 | 58.92 | 59.73 | 1,475,609 | +0.07(+0.12%) |
Feb 06, 2023 | 60.00 | 60.13 | 59.42 | 59.66 | 1,156,388 | -0.67(-1.11%) |
Feb 03, 2023 | 59.20 | 60.40 | 59.15 | 60.33 | 1,784,582 | +1.10(+1.86%) |
Feb 02, 2023 | 60.11 | 60.36 | 58.94 | 59.23 | 2,950,667 | -0.77(-1.28%) |
Feb 01, 2023 | 60.66 | 60.96 | 59.89 | 60.00 | 2,205,124 | -0.76(-1.25%) |
Jan 31, 2023 | 60.16 | 60.85 | 59.78 | 60.76 | 1,882,799 | +0.64(+1.06%) |
Jan 30, 2023 | 59.50 | 60.53 | 59.31 | 60.12 | 1,622,157 | +0.45(+0.75%) |
Jan 27, 2023 | 60.85 | 60.97 | 59.63 | 59.67 | 1,691,962 | -1.25(-2.05%) |
Jan 26, 2023 | 62.50 | 62.53 | 60.79 | 60.92 | 1,490,160 | -1.34(-2.15%) |
Jan 25, 2023 | 62.04 | 62.68 | 61.56 | 62.26 | 1,266,067 | -0.10(-0.16%) |
Jan 24, 2023 | 61.71 | 62.38 | 61.57 | 62.36 | 1,342,922 | +0.65(+1.05%) |
Jan 23, 2023 | 62.12 | 62.12 | 61.25 | 61.71 | 1,330,820 | -0.46(-0.74%) |
Jan 20, 2023 | 63.02 | 63.11 | 62.11 | 62.17 | 1,234,289 | -0.76(-1.21%) |
Jan 19, 2023 | 62.79 | 63.32 | 62.75 | 62.93 | 1,467,732 | -0.03(-0.05%) |
Jan 18, 2023 | 63.08 | 63.54 | 62.70 | 62.96 | 1,292,440 | -0.11(-0.17%) |
Jan 17, 2023 | 63.24 | 63.55 | 63.00 | 63.07 | 1,266,120 | -0.25(-0.39%) |
Jan 16, 2023 | 62.70 | 63.49 | 62.70 | 63.32 | 418,558 | +0.34(+0.54%) |
Jan 13, 2023 | 62.31 | 63.25 | 62.31 | 62.98 | 1,355,975 | +0.70(+1.12%) |
Jan 12, 2023 | 62.24 | 62.66 | 61.78 | 62.28 | 1,313,403 | +0.17(+0.27%) |
Jan 11, 2023 | 62.70 | 63.31 | 62.02 | 62.11 | 1,442,039 | -0.46(-0.74%) |
Jan 10, 2023 | 62.09 | 62.60 | 61.86 | 62.57 | 1,260,550 | +0.49(+0.79%) |
Jan 09, 2023 | 61.87 | 62.71 | 61.87 | 62.08 | 1,185,624 | +0.21(+0.34%) |
Jan 06, 2023 | 60.89 | 62.17 | 60.59 | 61.87 | 1,288,956 | +1.05(+1.73%) |
Jan 05, 2023 | 60.10 | 60.87 | 59.05 | 60.82 | 1,233,703 | +0.74(+1.23%) |
Jan 04, 2023 | 60.33 | 60.73 | 59.65 | 60.08 | 1,062,128 | -0.06(-0.10%) |
Jan 03, 2023 | 60.39 | 60.99 | 60.03 | 60.14 | 1,139,180 | +0.64(+1.08%) |
Dec 30, 2022 | 59.50 | 0 | -1.10(-1.82%) | |||
Dec 29, 2022 | 59.81 | 60.98 | 59.32 | 60.60 | 1,937,854 | +1.01(+1.69%) |
Dec 28, 2022 | 59.23 | 60.15 | 59.01 | 59.59 | 1,796,124 | -0.14(-0.23%) |
Dec 23, 2022 | 59.73 | 0 | -0.46(-0.76%) | |||
Dec 22, 2022 | 61.19 | 61.59 | 60.10 | 60.19 | 1,227,039 | -1.30(-2.11%) |
Dec 21, 2022 | 61.29 | 62.22 | 61.20 | 61.49 | 891,519 | +0.43(+0.70%) |
Dec 20, 2022 | 61.00 | 61.64 | 60.36 | 61.06 | 1,124,866 | -0.25(-0.41%) |
Dec 19, 2022 | 61.36 | 62.09 | 61.01 | 61.31 | 1,116,245 | +0.06(+0.10%) |
Dec 16, 2022 | 60.82 | 61.54 | 60.50 | 61.25 | 3,465,554 | +0.04(+0.07%) |
Dec 15, 2022 | 62.19 | 62.55 | 60.93 | 61.21 | 1,232,618 | -1.12(-1.80%) |
Dec 14, 2022 | 63.11 | 63.54 | 62.13 | 62.33 | 1,758,956 | -0.71(-1.13%) |
Dec 13, 2022 | 62.95 | 63.24 | 62.59 | 63.04 | 1,597,729 | +0.72(+1.16%) |
Dec 12, 2022 | 61.77 | 62.71 | 61.75 | 62.32 | 1,644,860 | +0.54(+0.87%) |
Dec 09, 2022 | 62.28 | 62.49 | 61.56 | 61.78 | 1,141,773 | -0.59(-0.95%) |
Dec 08, 2022 | 60.97 | 62.94 | 60.86 | 62.37 | 2,002,278 | +1.48(+2.43%) |
Dec 07, 2022 | 60.44 | 61.40 | 60.44 | 60.89 | 1,881,802 | +0.46(+0.76%) |
Dec 06, 2022 | 61.50 | 61.92 | 60.16 | 60.43 | 1,698,301 | -1.07(-1.74%) |
Dec 05, 2022 | 61.12 | 61.57 | 61.09 | 61.50 | 1,280,050 | +0.12(+0.20%) |
Dec 02, 2022 | 61.19 | 61.66 | 61.09 | 61.38 | 1,318,294 | -0.33(-0.53%) |
Dec 01, 2022 | 61.54 | 62.11 | 61.31 | 61.71 | 1,281,025 | +0.43(+0.70%) |
Nov 30, 2022 | 61.50 | 61.83 | 59.80 | 61.28 | 4,372,218 | +0.03(+0.05%) |
Nov 29, 2022 | 61.97 | 62.10 | 61.20 | 61.25 | 1,321,724 | -0.75(-1.21%) |
Nov 28, 2022 | 60.81 | 62.08 | 60.81 | 62.00 | 2,616,885 | +1.12(+1.84%) |
Nov 25, 2022 | 60.27 | 61.06 | 60.13 | 60.88 | 1,129,367 | +0.73(+1.21%) |
Nov 24, 2022 | 60.35 | 60.38 | 59.10 | 60.15 | 1,047,427 | +0.05(+0.08%) |
Nov 23, 2022 | 60.58 | 61.24 | 59.86 | 60.10 | 2,459,319 | -1.36(-2.21%) |
Nov 22, 2022 | 62.10 | 62.10 | 61.08 | 61.46 | 2,021,642 | -0.42(-0.68%) |
Nov 21, 2022 | 61.70 | 62.15 | 61.45 | 61.88 | 3,095,773 | +0.16(+0.26%) |
Nov 18, 2022 | 62.25 | 62.44 | 61.24 | 61.72 | 1,825,682 | -0.34(-0.55%) |
Nov 17, 2022 | 62.56 | 63.03 | 61.83 | 62.06 | 1,563,088 | -0.56(-0.89%) |
Nov 16, 2022 | 62.11 | 63.15 | 62.11 | 62.62 | 1,689,187 | +0.54(+0.87%) |
Nov 15, 2022 | 62.88 | 63.04 | 61.86 | 62.08 | 1,407,317 | -0.22(-0.35%) |
Nov 14, 2022 | 62.90 | 63.32 | 62.27 | 62.30 | 2,098,103 | -0.60(-0.95%) |
Nov 11, 2022 | 63.00 | 63.48 | 62.49 | 62.90 | 1,690,336 | +0.08(+0.13%) |
Nov 10, 2022 | 62.29 | 62.88 | 61.89 | 62.82 | 1,379,596 | +1.50(+2.45%) |
Nov 09, 2022 | 62.00 | 62.03 | 60.95 | 61.32 | 1,609,235 | -0.80(-1.29%) |
Nov 08, 2022 | 62.22 | 62.50 | 61.85 | 62.12 | 1,079,360 | -0.07(-0.11%) |
Nov 07, 2022 | 61.65 | 62.28 | 61.00 | 62.19 | 1,087,933 | +0.54(+0.88%) |
Nov 04, 2022 | 62.30 | 62.69 | 61.10 | 61.65 | 1,185,836 | -0.29(-0.47%) |
Nov 03, 2022 | 61.01 | 62.35 | 60.89 | 61.94 | 1,348,326 | +0.53(+0.86%) |
Nov 02, 2022 | 61.65 | 61.35 | 61.41 | 1,400,362 | -0.43(-0.70%) |