Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.96 | 65.09 | 64.25 | 64.34 | 127,006 | -0.14(-0.22%) |
Sep 28, 2023 | 63.62 | 64.69 | 63.62 | 64.48 | 115,692 | +0.90(+1.42%) |
Sep 27, 2023 | 63.79 | 63.91 | 63.12 | 63.57 | 131,284 | +0.14(+0.22%) |
Sep 26, 2023 | 64.10 | 64.38 | 63.39 | 63.44 | 157,878 | -1.16(-1.80%) |
Sep 25, 2023 | 63.95 | 64.62 | 64.39 | 64.60 | 62,916 | +0.34(+0.52%) |
Sep 22, 2023 | 64.55 | 64.69 | 64.23 | 64.26 | 72,716 | -0.11(-0.17%) |
Sep 21, 2023 | 65.10 | 65.10 | 64.37 | 64.37 | 90,404 | -1.19(-1.82%) |
Sep 20, 2023 | 66.07 | 66.45 | 65.52 | 65.56 | 83,498 | -0.25(-0.38%) |
Sep 19, 2023 | 65.88 | 66.11 | 65.53 | 65.81 | 118,375 | -0.06(-0.09%) |
Sep 18, 2023 | 66.13 | 66.18 | 65.72 | 65.87 | 132,782 | -0.28(-0.42%) |
Sep 15, 2023 | 66.42 | 66.51 | 65.91 | 66.14 | 116,849 | -0.61(-0.92%) |
Sep 14, 2023 | 66.29 | 66.78 | 66.25 | 66.75 | 73,213 | +0.97(+1.47%) |
Sep 13, 2023 | 66.31 | 66.31 | 65.52 | 65.79 | 81,207 | -0.46(-0.70%) |
Sep 12, 2023 | 66.13 | 66.60 | 66.13 | 66.25 | 75,968 | -0.05(-0.07%) |
Sep 11, 2023 | 66.71 | 66.81 | 66.20 | 66.30 | 86,623 | +0.00(+0.00%) |
Sep 08, 2023 | 66.44 | 66.51 | 66.04 | 66.30 | 74,302 | -0.10(-0.15%) |
Sep 07, 2023 | 66.71 | 66.91 | 66.25 | 66.40 | 102,063 | -0.75(-1.12%) |
Sep 06, 2023 | 67.40 | 67.72 | 66.81 | 67.15 | 88,121 | -0.26(-0.38%) |
Sep 05, 2023 | 68.36 | 68.40 | 67.40 | 67.40 | 139,318 | -1.57(-2.28%) |
Sep 01, 2023 | 68.75 | 69.11 | 68.75 | 68.98 | 113,307 | +0.69(+1.01%) |
Aug 31, 2023 | 68.28 | 68.62 | 68.23 | 68.28 | 44,339 | +0.07(+0.10%) |
Aug 30, 2023 | 68.01 | 68.42 | 67.82 | 68.21 | 95,345 | +0.22(+0.32%) |
Aug 29, 2023 | 67.09 | 68.00 | 66.91 | 68.00 | 84,502 | +0.91(+1.35%) |
Aug 28, 2023 | 66.70 | 67.43 | 66.70 | 67.09 | 284,178 | +0.71(+1.07%) |
Aug 25, 2023 | 66.59 | 66.73 | 65.80 | 66.38 | 109,687 | +0.10(+0.15%) |
Aug 24, 2023 | 66.80 | 67.21 | 66.27 | 66.28 | 160,246 | -0.60(-0.90%) |
Aug 23, 2023 | 66.04 | 66.90 | 65.97 | 66.88 | 57,065 | +0.80(+1.21%) |
Aug 22, 2023 | 66.50 | 66.67 | 65.94 | 66.08 | 56,371 | -0.38(-0.56%) |
Aug 21, 2023 | 66.60 | 66.64 | 66.02 | 66.46 | 56,039 | -0.09(-0.13%) |
Aug 18, 2023 | 65.98 | 66.62 | 65.98 | 66.55 | 50,411 | +0.16(+0.24%) |
Aug 17, 2023 | 67.30 | 67.42 | 66.36 | 66.39 | 67,979 | -0.71(-1.06%) |
Aug 16, 2023 | 67.64 | 68.05 | 67.10 | 67.10 | 116,133 | -0.83(-1.22%) |
Aug 15, 2023 | 68.50 | 68.50 | 67.88 | 67.93 | 63,554 | -1.00(-1.45%) |
Aug 14, 2023 | 68.64 | 68.93 | 68.27 | 68.93 | 79,197 | +0.01(+0.01%) |
Aug 11, 2023 | 68.69 | 69.15 | 68.65 | 68.92 | 58,199 | -0.07(-0.10%) |
Aug 10, 2023 | 69.59 | 69.96 | 68.79 | 68.99 | 53,483 | -0.13(-0.19%) |
Aug 09, 2023 | 69.53 | 69.59 | 69.01 | 69.11 | 61,768 | -0.43(-0.62%) |
Aug 08, 2023 | 69.41 | 69.55 | 68.72 | 69.55 | 59,197 | -0.64(-0.91%) |
Aug 07, 2023 | 69.79 | 70.19 | 69.70 | 70.19 | 68,138 | +0.58(+0.84%) |
Aug 04, 2023 | 69.88 | 70.38 | 69.50 | 69.61 | 78,308 | -0.11(-0.16%) |
Aug 03, 2023 | 69.72 | 69.98 | 69.19 | 69.72 | 65,065 | -0.34(-0.48%) |
Aug 02, 2023 | 70.02 | 70.25 | 69.75 | 70.05 | 68,490 | -0.73(-1.03%) |
Aug 01, 2023 | 70.68 | 70.85 | 70.32 | 70.78 | 62,550 | -0.18(-0.25%) |
Jul 31, 2023 | 70.72 | 71.07 | 70.65 | 70.96 | 207,759 | +0.41(+0.57%) |
Jul 28, 2023 | 70.58 | 70.78 | 70.24 | 70.56 | 82,870 | +0.59(+0.85%) |
Jul 27, 2023 | 71.28 | 71.28 | 69.82 | 69.96 | 64,992 | -0.89(-1.25%) |
Jul 26, 2023 | 70.29 | 71.02 | 70.24 | 70.85 | 361,298 | +0.53(+0.76%) |
Jul 25, 2023 | 70.22 | 70.65 | 70.15 | 70.32 | 159,888 | +0.04(+0.06%) |
Jul 24, 2023 | 70.02 | 70.54 | 70.01 | 70.28 | 169,224 | +0.21(+0.30%) |
Jul 21, 2023 | 70.75 | 70.75 | 70.02 | 70.07 | 101,508 | -0.29(-0.41%) |
Jul 20, 2023 | 70.81 | 70.81 | 70.14 | 70.36 | 157,315 | -0.49(-0.70%) |
Jul 19, 2023 | 70.59 | 70.86 | 70.40 | 70.85 | 125,740 | +0.48(+0.69%) |
Jul 18, 2023 | 69.72 | 70.51 | 69.72 | 70.37 | 533,094 | +0.66(+0.95%) |
Jul 17, 2023 | 69.22 | 69.85 | 69.11 | 69.71 | 122,602 | +0.35(+0.50%) |
Jul 14, 2023 | 70.20 | 70.20 | 69.06 | 69.36 | 74,232 | -0.79(-1.13%) |
Jul 13, 2023 | 69.93 | 70.19 | 69.67 | 70.15 | 85,914 | +0.50(+0.72%) |
Jul 12, 2023 | 70.09 | 70.11 | 69.60 | 69.65 | 102,627 | +0.48(+0.70%) |
Jul 11, 2023 | 68.60 | 69.24 | 68.47 | 69.16 | 82,158 | +0.82(+1.20%) |
Jul 10, 2023 | 67.49 | 68.40 | 67.49 | 68.34 | 57,705 | +0.79(+1.17%) |
Jul 07, 2023 | 66.92 | 68.18 | 66.92 | 67.55 | 91,462 | +0.72(+1.08%) |
Jul 06, 2023 | 66.92 | 66.92 | 66.18 | 66.83 | 86,112 | -0.83(-1.23%) |
Jul 05, 2023 | 68.02 | 68.08 | 67.50 | 67.66 | 181,420 | -0.64(-0.94%) |
Jul 03, 2023 | 67.91 | 68.43 | 67.90 | 68.30 | 71,325 | +0.38(+0.55%) |
Jun 30, 2023 | 68.05 | 68.18 | 67.72 | 67.93 | 59,936 | +0.34(+0.50%) |
Jun 29, 2023 | 66.82 | 67.59 | 66.75 | 67.59 | 129,813 | +0.84(+1.26%) |
Jun 28, 2023 | 66.66 | 66.75 | 66.28 | 66.75 | 87,646 | +0.00(+0.00%) |
Jun 27, 2023 | 65.74 | 66.91 | 65.49 | 66.75 | 66,886 | +1.15(+1.75%) |
Jun 26, 2023 | 65.02 | 65.93 | 65.02 | 65.61 | 80,717 | +0.61(+0.94%) |
Jun 23, 2023 | 65.10 | 65.47 | 64.87 | 65.00 | 65,828 | -0.77(-1.17%) |
Jun 22, 2023 | 66.03 | 66.03 | 65.48 | 65.77 | 71,821 | -0.47(-0.72%) |
Jun 21, 2023 | 66.30 | 66.57 | 66.04 | 66.24 | 102,608 | -0.30(-0.45%) |
Jun 20, 2023 | 66.74 | 66.74 | 66.23 | 66.54 | 135,859 | -0.48(-0.72%) |
Jun 16, 2023 | 67.49 | 67.50 | 66.72 | 67.02 | 82,898 | -0.25(-0.37%) |
Jun 15, 2023 | 66.35 | 67.33 | 66.35 | 67.27 | 112,179 | +0.58(+0.87%) |
Jun 14, 2023 | 67.23 | 67.57 | 66.29 | 66.69 | 121,104 | -0.32(-0.48%) |
Jun 13, 2023 | 66.52 | 67.17 | 66.38 | 67.01 | 123,490 | +0.85(+1.28%) |
Jun 12, 2023 | 65.80 | 66.36 | 65.80 | 66.17 | 95,175 | +0.38(+0.58%) |
Jun 09, 2023 | 66.20 | 66.27 | 65.60 | 65.78 | 114,441 | -0.37(-0.56%) |
Jun 08, 2023 | 66.36 | 66.53 | 65.78 | 66.16 | 71,339 | -0.39(-0.59%) |
Jun 07, 2023 | 65.66 | 66.69 | 65.66 | 66.55 | 152,268 | +1.17(+1.79%) |
Jun 06, 2023 | 63.82 | 65.50 | 63.82 | 65.38 | 295,636 | +1.50(+2.35%) |
Jun 05, 2023 | 64.25 | 64.44 | 63.57 | 63.88 | 248,481 | -0.74(-1.14%) |
Jun 02, 2023 | 63.15 | 64.70 | 63.15 | 64.61 | 185,890 | +2.15(+3.45%) |
Jun 01, 2023 | 62.10 | 62.61 | 61.69 | 62.46 | 130,555 | +0.52(+0.84%) |
May 31, 2023 | 62.63 | 62.63 | 61.53 | 61.94 | 203,332 | -1.01(-1.61%) |
May 30, 2023 | 63.20 | 63.46 | 62.63 | 62.95 | 141,985 | +0.07(+0.11%) |
May 26, 2023 | 62.31 | 62.97 | 62.19 | 62.88 | 107,131 | +0.73(+1.17%) |
May 25, 2023 | 62.11 | 62.34 | 61.57 | 62.16 | 185,857 | -0.04(-0.06%) |
May 24, 2023 | 62.64 | 62.64 | 61.95 | 62.19 | 145,251 | -0.76(-1.20%) |
May 23, 2023 | 63.33 | 63.90 | 62.94 | 62.95 | 229,508 | -0.56(-0.88%) |
May 22, 2023 | 63.21 | 63.76 | 62.97 | 63.51 | 347,573 | +0.42(+0.67%) |
May 19, 2023 | 64.07 | 64.07 | 62.85 | 63.09 | 237,857 | -0.73(-1.14%) |
May 18, 2023 | 63.18 | 63.88 | 63.00 | 63.82 | 162,873 | +0.51(+0.81%) |
May 17, 2023 | 62.29 | 63.39 | 62.16 | 63.30 | 194,809 | +1.33(+2.14%) |
May 16, 2023 | 62.66 | 62.66 | 61.96 | 61.98 | 113,777 | -0.97(-1.55%) |
May 15, 2023 | 62.48 | 63.14 | 62.36 | 62.95 | 78,589 | +0.64(+1.03%) |
May 12, 2023 | 62.61 | 62.70 | 61.87 | 62.31 | 132,676 | -0.04(-0.06%) |
May 11, 2023 | 62.41 | 62.56 | 62.11 | 62.35 | 80,962 | -0.42(-0.67%) |
May 10, 2023 | 63.51 | 63.64 | 62.14 | 62.77 | 169,239 | +0.04(+0.06%) |
May 09, 2023 | 62.80 | 63.01 | 62.41 | 62.73 | 111,877 | -0.40(-0.64%) |
May 08, 2023 | 63.66 | 63.66 | 62.86 | 63.14 | 133,219 | -0.19(-0.29%) |
May 05, 2023 | 62.73 | 63.48 | 62.73 | 63.32 | 119,599 | +1.54(+2.50%) |
May 04, 2023 | 62.50 | 62.50 | 61.43 | 61.78 | 306,256 | -1.26(-2.00%) |
May 03, 2023 | 63.28 | 64.23 | 62.97 | 63.04 | 178,509 | -0.08(-0.12%) |
May 02, 2023 | 64.00 | 64.00 | 62.28 | 63.12 | 341,792 | -1.04(-1.62%) |
May 01, 2023 | 64.24 | 64.79 | 64.03 | 64.16 | 256,366 | -0.11(-0.17%) |
Apr 28, 2023 | 63.44 | 64.40 | 63.36 | 64.27 | 244,474 | +0.71(+1.11%) |
Apr 27, 2023 | 62.71 | 63.60 | 62.46 | 63.56 | 132,469 | +1.10(+1.76%) |
Apr 26, 2023 | 62.82 | 63.11 | 62.34 | 62.46 | 369,331 | -0.50(-0.80%) |
Apr 25, 2023 | 63.83 | 63.83 | 62.95 | 62.96 | 574,544 | -1.29(-2.00%) |
Apr 24, 2023 | 64.20 | 64.53 | 63.98 | 64.25 | 176,677 | -0.03(-0.05%) |
Apr 21, 2023 | 64.45 | 64.46 | 63.83 | 64.28 | 180,597 | -0.12(-0.18%) |
Apr 20, 2023 | 64.27 | 64.78 | 64.21 | 64.40 | 182,162 | -0.35(-0.55%) |
Apr 19, 2023 | 64.25 | 64.84 | 64.00 | 64.75 | 143,702 | +0.26(+0.40%) |
Apr 18, 2023 | 64.82 | 64.92 | 64.16 | 64.49 | 171,217 | -0.14(-0.21%) |
Apr 17, 2023 | 64.01 | 64.63 | 63.91 | 64.63 | 175,419 | +0.63(+0.98%) |
Apr 14, 2023 | 64.56 | 64.94 | 63.67 | 64.00 | 236,360 | -0.43(-0.67%) |
Apr 13, 2023 | 64.19 | 64.60 | 63.84 | 64.44 | 322,718 | +0.45(+0.71%) |
Apr 12, 2023 | 65.06 | 65.08 | 63.95 | 63.98 | 226,430 | -0.48(-0.75%) |
Apr 11, 2023 | 64.14 | 64.78 | 64.09 | 64.46 | 137,159 | +0.59(+0.92%) |
Apr 10, 2023 | 62.78 | 63.88 | 62.78 | 63.88 | 292,880 | +0.80(+1.26%) |
Apr 06, 2023 | 63.03 | 63.28 | 62.74 | 63.08 | 255,334 | -0.10(-0.16%) |
Apr 05, 2023 | 63.32 | 63.47 | 62.79 | 63.18 | 398,674 | -0.46(-0.73%) |
Apr 04, 2023 | 64.91 | 64.99 | 63.27 | 63.64 | 211,030 | -1.13(-1.74%) |
Apr 03, 2023 | 65.03 | 65.26 | 64.37 | 64.77 | 557,531 | -0.18(-0.27%) |
Mar 31, 2023 | 64.22 | 65.02 | 64.22 | 64.95 | 295,181 | +1.09(+1.71%) |
Mar 30, 2023 | 64.20 | 64.45 | 63.64 | 63.86 | 277,708 | +0.26(+0.40%) |
Mar 29, 2023 | 63.41 | 63.66 | 63.06 | 63.60 | 216,003 | +0.81(+1.28%) |
Mar 28, 2023 | 62.49 | 63.03 | 62.39 | 62.79 | 186,115 | +0.25(+0.39%) |
Mar 27, 2023 | 62.78 | 62.96 | 62.18 | 62.55 | 306,971 | +0.46(+0.74%) |
Mar 24, 2023 | 60.92 | 62.11 | 60.56 | 62.09 | 344,897 | +0.63(+1.02%) |
Mar 23, 2023 | 62.44 | 63.04 | 61.00 | 61.46 | 416,026 | -0.46(-0.75%) |
Mar 22, 2023 | 63.67 | 63.84 | 61.89 | 61.92 | 472,100 | -1.67(-2.63%) |
Mar 21, 2023 | 63.43 | 63.86 | 63.32 | 63.59 | 7,827,692 | +1.25(+2.00%) |
Mar 20, 2023 | 62.14 | 63.00 | 62.04 | 62.34 | 548,526 | +1.01(+1.65%) |
Mar 17, 2023 | 62.48 | 62.48 | 61.13 | 61.33 | 208,434 | -1.62(-2.57%) |
Mar 16, 2023 | 61.60 | 63.32 | 61.03 | 62.94 | 773,622 | +0.74(+1.20%) |
Mar 15, 2023 | 62.05 | 62.25 | 61.12 | 62.20 | 7,040,345 | -1.33(-2.10%) |
Mar 14, 2023 | 64.38 | 64.51 | 62.89 | 63.53 | 811,763 | +1.04(+1.66%) |
Mar 13, 2023 | 62.49 | 63.52 | 61.73 | 62.49 | 459,584 | -1.45(-2.27%) |
Mar 10, 2023 | 65.64 | 65.64 | 63.39 | 63.94 | 241,575 | -2.02(-3.06%) |
Mar 09, 2023 | 67.90 | 67.90 | 65.96 | 65.96 | 421,469 | -1.99(-2.93%) |
Mar 08, 2023 | 67.94 | 68.17 | 67.52 | 67.95 | 369,146 | +0.18(+0.26%) |
Mar 07, 2023 | 68.70 | 68.95 | 67.71 | 67.77 | 413,414 | -1.02(-1.48%) |
Mar 06, 2023 | 69.79 | 69.90 | 68.62 | 68.79 | 184,168 | -0.90(-1.29%) |
Mar 03, 2023 | 69.31 | 69.85 | 68.91 | 69.69 | 228,893 | +0.70(+1.02%) |
Mar 02, 2023 | 68.27 | 69.06 | 68.02 | 68.98 | 147,045 | +0.28(+0.41%) |
Mar 01, 2023 | 68.53 | 68.98 | 68.38 | 68.70 | 99,078 | +0.05(+0.07%) |
Feb 28, 2023 | 68.71 | 69.27 | 68.52 | 68.65 | 113,551 | +0.01(+0.01%) |
Feb 27, 2023 | 69.18 | 69.46 | 68.52 | 68.64 | 110,050 | +0.06(+0.09%) |
Feb 24, 2023 | 68.19 | 68.68 | 67.90 | 68.58 | 92,739 | -0.59(-0.85%) |
Feb 23, 2023 | 69.46 | 69.54 | 68.32 | 69.17 | 136,524 | +0.21(+0.30%) |
Feb 22, 2023 | 69.06 | 69.54 | 68.76 | 68.97 | 205,694 | +0.08(+0.11%) |
Feb 21, 2023 | 69.96 | 70.08 | 68.79 | 68.89 | 194,295 | -1.78(-2.52%) |
Feb 17, 2023 | 70.43 | 70.76 | 70.05 | 70.67 | 109,776 | -0.06(-0.08%) |
Feb 16, 2023 | 70.51 | 71.46 | 70.42 | 70.73 | 104,260 | -0.68(-0.95%) |
Feb 15, 2023 | 70.28 | 71.40 | 70.19 | 71.40 | 224,584 | +0.59(+0.83%) |
Feb 14, 2023 | 70.50 | 71.20 | 70.00 | 70.82 | 185,739 | +0.01(+0.01%) |
Feb 13, 2023 | 69.95 | 70.82 | 69.72 | 70.81 | 114,447 | +0.90(+1.29%) |
Feb 10, 2023 | 69.54 | 69.99 | 69.37 | 69.91 | 121,763 | +0.02(+0.03%) |
Feb 09, 2023 | 71.46 | 71.47 | 69.70 | 69.89 | 232,337 | -0.98(-1.38%) |
Feb 08, 2023 | 71.44 | 71.58 | 70.75 | 70.86 | 236,866 | -1.04(-1.44%) |
Feb 07, 2023 | 71.30 | 72.11 | 70.71 | 71.90 | 4,865,843 | +0.42(+0.59%) |
Feb 06, 2023 | 71.84 | 72.14 | 71.11 | 71.48 | 331,743 | -0.90(-1.24%) |
Feb 03, 2023 | 72.26 | 72.97 | 72.10 | 72.38 | 182,057 | -0.66(-0.90%) |
Feb 02, 2023 | 72.44 | 73.45 | 72.25 | 73.04 | 241,757 | +1.11(+1.54%) |
Feb 01, 2023 | 70.47 | 72.34 | 70.31 | 71.93 | 694,856 | +1.29(+1.83%) |
Jan 31, 2023 | 69.07 | 70.65 | 69.00 | 70.64 | 1,726,097 | +1.77(+2.57%) |
Jan 30, 2023 | 69.14 | 69.80 | 68.86 | 68.87 | 225,292 | -0.74(-1.07%) |
Jan 27, 2023 | 68.92 | 69.88 | 68.92 | 69.61 | 221,649 | +0.43(+0.62%) |
Jan 26, 2023 | 69.04 | 69.30 | 68.44 | 69.18 | 111,516 | +0.55(+0.80%) |
Jan 25, 2023 | 67.77 | 68.65 | 67.64 | 68.63 | 256,478 | +0.18(+0.26%) |
Jan 24, 2023 | 68.54 | 68.84 | 68.13 | 68.46 | 320,687 | -0.38(-0.55%) |
Jan 23, 2023 | 67.93 | 69.00 | 67.83 | 68.84 | 264,514 | +1.03(+1.52%) |
Jan 20, 2023 | 66.85 | 67.81 | 66.72 | 67.81 | 80,403 | +1.22(+1.84%) |
Jan 19, 2023 | 66.80 | 66.96 | 66.18 | 66.59 | 383,871 | -0.70(-1.03%) |
Jan 18, 2023 | 68.51 | 68.89 | 67.27 | 67.28 | 393,679 | -0.96(-1.41%) |
Jan 17, 2023 | 68.21 | 68.52 | 68.08 | 68.24 | 150,498 | -0.06(-0.09%) |
Jan 13, 2023 | 67.41 | 68.37 | 67.41 | 68.30 | 115,381 | +0.30(+0.45%) |
Jan 12, 2023 | 67.66 | 68.10 | 67.08 | 68.00 | 130,452 | +0.66(+0.97%) |
Jan 11, 2023 | 66.71 | 67.35 | 66.71 | 67.34 | 191,476 | +0.93(+1.40%) |
Jan 10, 2023 | 65.58 | 66.41 | 65.35 | 66.41 | 86,438 | +0.72(+1.10%) |
Jan 09, 2023 | 65.91 | 66.37 | 65.56 | 65.69 | 128,017 | +0.07(+0.10%) |
Jan 06, 2023 | 64.55 | 65.75 | 64.31 | 65.62 | 144,764 | +1.66(+2.60%) |
Jan 05, 2023 | 63.98 | 64.20 | 63.38 | 63.95 | 842,657 | -0.55(-0.85%) |
Jan 04, 2023 | 63.84 | 64.77 | 63.84 | 64.50 | 175,530 | +1.21(+1.92%) |
Jan 03, 2023 | 63.86 | 64.37 | 62.89 | 63.29 | 288,327 | -0.08(-0.12%) |
Dec 30, 2022 | 63.10 | 63.47 | 62.88 | 63.37 | 75,244 | -0.27(-0.43%) |
Dec 29, 2022 | 62.61 | 63.79 | 62.61 | 63.64 | 336,339 | +1.44(+2.31%) |
Dec 28, 2022 | 63.27 | 63.52 | 62.16 | 62.20 | 199,692 | -1.08(-1.70%) |
Dec 27, 2022 | 63.22 | 63.47 | 62.87 | 63.28 | 174,567 | +0.05(+0.08%) |
Dec 23, 2022 | 62.69 | 63.24 | 62.41 | 63.23 | 284,717 | +0.45(+0.72%) |
Dec 22, 2022 | 62.90 | 62.90 | 61.62 | 62.78 | 154,932 | -0.62(-0.97%) |
Dec 21, 2022 | 62.86 | 63.60 | 62.86 | 63.39 | 826,275 | +1.18(+1.90%) |
Dec 20, 2022 | 61.83 | 62.58 | 61.81 | 62.21 | 108,834 | +0.26(+0.43%) |
Dec 19, 2022 | 62.75 | 62.90 | 61.66 | 61.95 | 196,500 | -0.77(-1.24%) |
Dec 16, 2022 | 62.60 | 63.01 | 62.21 | 62.72 | 139,266 | -0.60(-0.95%) |
Dec 15, 2022 | 63.87 | 63.92 | 63.12 | 63.32 | 134,551 | -1.25(-1.93%) |
Dec 14, 2022 | 64.89 | 65.35 | 64.21 | 64.57 | 105,401 | -0.29(-0.45%) |
Dec 13, 2022 | 66.24 | 66.24 | 64.50 | 64.86 | 234,017 | +0.27(+0.42%) |
Dec 12, 2022 | 64.05 | 64.68 | 63.80 | 64.59 | 201,131 | +0.66(+1.04%) |
Dec 09, 2022 | 64.36 | 64.61 | 63.93 | 63.93 | 78,974 | -0.63(-0.98%) |
Dec 08, 2022 | 64.63 | 64.98 | 64.39 | 64.56 | 131,796 | +0.37(+0.58%) |
Dec 07, 2022 | 64.29 | 64.74 | 64.13 | 64.19 | 518,259 | -0.21(-0.33%) |
Dec 06, 2022 | 64.95 | 65.12 | 63.90 | 64.41 | 3,513,013 | -0.56(-0.85%) |
Dec 05, 2022 | 66.18 | 66.18 | 64.75 | 64.96 | 292,439 | -1.63(-2.44%) |
Dec 02, 2022 | 65.80 | 66.83 | 65.80 | 66.59 | 316,682 | +0.12(+0.18%) |
Dec 01, 2022 | 67.15 | 67.39 | 66.36 | 66.47 | 231,625 | -0.32(-0.48%) |
Nov 30, 2022 | 65.60 | 66.79 | 64.86 | 66.79 | 196,658 | +1.31(+2.01%) |
Nov 29, 2022 | 65.31 | 65.76 | 65.27 | 65.48 | 118,640 | +0.25(+0.39%) |
Nov 28, 2022 | 65.87 | 66.04 | 65.06 | 65.22 | 240,069 | -1.13(-1.70%) |
Nov 25, 2022 | 66.04 | 66.47 | 66.04 | 66.35 | 74,462 | +0.31(+0.47%) |
Nov 23, 2022 | 65.97 | 66.36 | 65.76 | 66.04 | 92,430 | +0.00(+0.00%) |
Nov 22, 2022 | 65.23 | 66.10 | 65.23 | 66.04 | 379,298 | +0.98(+1.51%) |
Nov 21, 2022 | 64.66 | 65.12 | 64.58 | 65.06 | 132,377 | +0.09(+0.13%) |
Nov 18, 2022 | 65.06 | 65.15 | 64.41 | 64.97 | 112,521 | +0.56(+0.86%) |
Nov 17, 2022 | 63.80 | 64.43 | 63.64 | 64.42 | 195,990 | -0.30(-0.47%) |
Nov 16, 2022 | 65.15 | 65.20 | 64.54 | 64.72 | 352,214 | -0.81(-1.23%) |
Nov 15, 2022 | 65.68 | 66.02 | 65.03 | 65.53 | 1,905,872 | +0.80(+1.23%) |
Nov 14, 2022 | 65.10 | 65.70 | 64.73 | 64.73 | 169,716 | -0.56(-0.85%) |
Nov 11, 2022 | 65.30 | 65.70 | 65.05 | 65.28 | 552,133 | +0.28(+0.43%) |
Nov 10, 2022 | 63.87 | 65.06 | 63.87 | 65.00 | 103,115 | +3.10(+5.00%) |
Nov 09, 2022 | 62.61 | 62.94 | 61.79 | 61.90 | 241,347 | -1.11(-1.76%) |
Nov 08, 2022 | 63.08 | 63.62 | 62.34 | 63.01 | 181,799 | +0.06(+0.09%) |
Nov 07, 2022 | 62.90 | 63.04 | 62.21 | 62.95 | 291,096 | +0.47(+0.75%) |
Nov 04, 2022 | 62.33 | 62.93 | 61.59 | 62.49 | 642,409 | +1.16(+1.89%) |
Nov 03, 2022 | 60.82 | 61.67 | 60.29 | 61.33 | 155,889 | -0.07(-0.11%) |
Nov 02, 2022 | 62.78 | 61.38 | 61.40 | 242,431 | -1.56(-2.48%) | |
Nov 01, 2022 | 63.22 | 63.31 | 62.63 | 62.95 | 486,090 | +0.15(+0.23%) |
Oct 31, 2022 | 62.47 | 63.07 | 62.31 | 62.81 | 612,848 | -0.02(-0.03%) |
Oct 28, 2022 | 61.80 | 62.83 | 61.56 | 62.83 | 668,244 | +1.18(+1.91%) |
Oct 27, 2022 | 61.76 | 62.33 | 61.54 | 61.65 | 138,050 | +0.28(+0.46%) |
Oct 26, 2022 | 61.26 | 62.10 | 61.02 | 61.37 | 148,447 | +0.24(+0.40%) |
Oct 25, 2022 | 59.86 | 61.22 | 59.81 | 61.12 | 740,376 | +1.22(+2.03%) |
Oct 24, 2022 | 59.70 | 60.14 | 59.43 | 59.91 | 90,506 | +0.44(+0.74%) |
Oct 21, 2022 | 58.27 | 59.55 | 58.02 | 59.47 | 82,874 | +1.29(+2.21%) |
Oct 20, 2022 | 59.11 | 59.59 | 58.04 | 58.18 | 122,794 | -0.97(-1.65%) |
Oct 19, 2022 | 59.42 | 59.76 | 58.53 | 59.16 | 2,199,308 | -0.77(-1.28%) |
Oct 18, 2022 | 60.12 | 60.51 | 59.53 | 59.92 | 9,247,518 | +0.92(+1.55%) |
Oct 17, 2022 | 58.56 | 59.24 | 58.56 | 59.01 | 94,392 | +1.31(+2.26%) |
Oct 14, 2022 | 59.20 | 59.42 | 57.62 | 57.70 | 103,417 | -1.11(-1.89%) |
Oct 13, 2022 | 56.39 | 59.09 | 56.20 | 58.81 | 143,456 | +1.38(+2.41%) |
Oct 12, 2022 | 57.74 | 57.76 | 57.28 | 57.43 | 99,430 | -0.29(-0.51%) |
Oct 11, 2022 | 57.30 | 58.36 | 57.08 | 57.72 | 102,173 | +0.12(+0.20%) |
Oct 10, 2022 | 57.85 | 58.03 | 57.28 | 57.61 | 75,835 | -0.02(-0.03%) |
Oct 07, 2022 | 58.43 | 58.43 | 57.38 | 57.63 | 65,173 | -1.35(-2.30%) |
Oct 06, 2022 | 59.20 | 59.59 | 58.80 | 58.98 | 276,372 | -0.57(-0.96%) |
Oct 05, 2022 | 59.23 | 59.78 | 58.69 | 59.55 | 94,325 | -0.48(-0.80%) |
Oct 04, 2022 | 58.76 | 60.03 | 58.76 | 60.03 | 117,289 | +2.23(+3.86%) |