Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 66.19 | 67.04 | 65.66 | 65.78 | 1,697,233 | +0.09(+0.13%) |
Sep 28, 2023 | 64.97 | 66.09 | 64.97 | 65.69 | 1,305,229 | +0.76(+1.17%) |
Sep 27, 2023 | 65.19 | 65.40 | 64.39 | 64.93 | 1,519,530 | -0.05(-0.07%) |
Sep 26, 2023 | 65.09 | 65.91 | 64.81 | 64.98 | 1,430,525 | -0.76(-1.15%) |
Sep 25, 2023 | 65.37 | 65.75 | 65.44 | 65.74 | 1,432,767 | -0.19(-0.29%) |
Sep 22, 2023 | 66.99 | 67.14 | 65.74 | 65.93 | 1,148,660 | -0.98(-1.47%) |
Sep 21, 2023 | 67.31 | 67.59 | 66.64 | 66.91 | 1,326,585 | -0.85(-1.25%) |
Sep 20, 2023 | 69.06 | 69.24 | 67.70 | 67.76 | 1,727,804 | -0.84(-1.22%) |
Sep 19, 2023 | 69.33 | 69.66 | 68.23 | 68.59 | 1,887,510 | -0.69(-1.00%) |
Sep 18, 2023 | 69.67 | 69.72 | 68.58 | 69.28 | 1,850,056 | -0.57(-0.82%) |
Sep 15, 2023 | 69.61 | 70.01 | 69.21 | 69.86 | 6,974,434 | -0.53(-0.75%) |
Sep 14, 2023 | 70.10 | 70.48 | 69.67 | 70.38 | 2,571,985 | +1.11(+1.60%) |
Sep 13, 2023 | 70.07 | 70.16 | 68.61 | 69.27 | 2,313,813 | -0.23(-0.34%) |
Sep 12, 2023 | 69.40 | 70.29 | 68.50 | 69.51 | 2,623,169 | +0.10(+0.14%) |
Sep 11, 2023 | 69.51 | 71.97 | 69.04 | 69.41 | 3,870,490 | +1.20(+1.75%) |
Sep 08, 2023 | 67.52 | 68.47 | 66.72 | 68.21 | 1,693,895 | +0.63(+0.94%) |
Sep 07, 2023 | 67.78 | 68.27 | 66.85 | 67.58 | 2,269,124 | -0.34(-0.50%) |
Sep 06, 2023 | 67.58 | 68.11 | 67.21 | 67.92 | 1,897,924 | -0.21(-0.31%) |
Sep 05, 2023 | 67.62 | 68.66 | 67.33 | 68.14 | 2,059,761 | +0.22(+0.33%) |
Sep 01, 2023 | 67.46 | 68.42 | 67.36 | 67.91 | 1,623,769 | +1.08(+1.61%) |
Aug 31, 2023 | 66.75 | 67.02 | 66.45 | 66.83 | 2,205,728 | +0.28(+0.42%) |
Aug 30, 2023 | 66.64 | 67.11 | 66.26 | 66.55 | 1,197,070 | -0.07(-0.10%) |
Aug 29, 2023 | 66.49 | 66.97 | 66.14 | 66.62 | 1,270,997 | +0.12(+0.18%) |
Aug 28, 2023 | 66.13 | 66.80 | 66.05 | 66.50 | 1,065,871 | +0.83(+1.26%) |
Aug 25, 2023 | 66.16 | 66.63 | 65.20 | 65.68 | 1,187,052 | -0.19(-0.30%) |
Aug 24, 2023 | 65.53 | 66.99 | 65.30 | 65.87 | 1,395,281 | +0.19(+0.30%) |
Aug 23, 2023 | 64.41 | 65.75 | 64.05 | 65.68 | 2,143,821 | +1.65(+2.58%) |
Aug 22, 2023 | 65.92 | 66.10 | 63.96 | 64.02 | 2,180,501 | -1.53(-2.33%) |
Aug 21, 2023 | 65.77 | 66.19 | 64.58 | 65.55 | 1,911,051 | -0.52(-0.78%) |
Aug 18, 2023 | 65.64 | 66.56 | 65.52 | 66.07 | 1,437,957 | -0.34(-0.51%) |
Aug 17, 2023 | 67.54 | 67.76 | 66.16 | 66.41 | 1,859,151 | -0.52(-0.77%) |
Aug 16, 2023 | 67.29 | 67.79 | 66.88 | 66.92 | 1,968,729 | -0.71(-1.05%) |
Aug 15, 2023 | 68.47 | 68.54 | 67.36 | 67.63 | 1,706,972 | -1.73(-2.50%) |
Aug 14, 2023 | 71.06 | 71.06 | 68.96 | 69.36 | 2,285,422 | -2.28(-3.18%) |
Aug 11, 2023 | 70.52 | 72.20 | 70.52 | 71.64 | 2,986,395 | +0.53(+0.75%) |
Aug 10, 2023 | 70.55 | 71.82 | 70.55 | 71.10 | 2,756,284 | +0.88(+1.25%) |
Aug 09, 2023 | 70.55 | 71.58 | 70.18 | 70.23 | 3,476,765 | -0.49(-0.69%) |
Aug 08, 2023 | 70.08 | 70.87 | 68.76 | 70.71 | 3,306,177 | -1.14(-1.58%) |
Aug 07, 2023 | 71.82 | 72.61 | 71.82 | 71.85 | 2,760,355 | +0.74(+1.04%) |
Aug 04, 2023 | 71.12 | 72.14 | 70.90 | 71.11 | 2,545,167 | +0.14(+0.19%) |
Aug 03, 2023 | 70.48 | 71.65 | 70.11 | 70.98 | 3,009,993 | +0.28(+0.40%) |
Aug 02, 2023 | 69.21 | 70.81 | 68.93 | 70.69 | 2,942,287 | +0.56(+0.80%) |
Aug 01, 2023 | 69.96 | 70.33 | 69.32 | 70.13 | 2,464,023 | -0.30(-0.43%) |
Jul 31, 2023 | 69.41 | 70.58 | 69.26 | 70.43 | 2,811,065 | +1.23(+1.78%) |
Jul 28, 2023 | 69.66 | 69.89 | 68.68 | 69.20 | 2,663,874 | +0.67(+0.98%) |
Jul 27, 2023 | 69.87 | 70.27 | 68.37 | 68.53 | 3,057,590 | -0.96(-1.39%) |
Jul 26, 2023 | 68.90 | 70.14 | 68.90 | 69.49 | 2,803,764 | +0.72(+1.05%) |
Jul 25, 2023 | 69.17 | 69.71 | 68.56 | 68.77 | 2,948,892 | -0.50(-0.72%) |
Jul 24, 2023 | 68.23 | 70.13 | 68.23 | 69.26 | 3,716,121 | +0.94(+1.38%) |
Jul 21, 2023 | 68.87 | 68.91 | 67.63 | 68.32 | 3,126,945 | -0.07(-0.10%) |
Jul 20, 2023 | 67.53 | 68.52 | 67.13 | 68.39 | 3,668,679 | +0.93(+1.38%) |
Jul 19, 2023 | 66.62 | 68.42 | 66.46 | 67.46 | 4,701,077 | +1.06(+1.60%) |
Jul 18, 2023 | 65.38 | 66.43 | 64.39 | 66.40 | 8,232,861 | +1.73(+2.68%) |
Jul 17, 2023 | 64.44 | 65.96 | 63.59 | 64.67 | 7,206,919 | -1.55(-2.33%) |
Jul 14, 2023 | 72.89 | 72.89 | 66.16 | 66.21 | 9,860,816 | -9.10(-12.08%) |
Jul 13, 2023 | 74.17 | 75.34 | 73.78 | 75.31 | 3,137,605 | +1.58(+2.14%) |
Jul 12, 2023 | 74.70 | 75.27 | 73.53 | 73.74 | 2,507,987 | +0.17(+0.24%) |
Jul 11, 2023 | 73.21 | 73.82 | 72.92 | 73.56 | 1,857,084 | +1.13(+1.56%) |
Jul 10, 2023 | 71.55 | 72.99 | 71.32 | 72.43 | 1,524,787 | +0.60(+0.84%) |
Jul 07, 2023 | 70.86 | 72.68 | 70.86 | 71.83 | 2,082,639 | +1.00(+1.41%) |
Jul 06, 2023 | 70.42 | 70.94 | 69.68 | 70.83 | 1,807,685 | -0.66(-0.92%) |
Jul 05, 2023 | 71.74 | 72.21 | 71.32 | 71.49 | 1,558,357 | -0.79(-1.09%) |
Jul 03, 2023 | 71.47 | 72.85 | 71.34 | 72.28 | 785,023 | +1.13(+1.59%) |
Jun 30, 2023 | 71.36 | 71.72 | 70.79 | 71.15 | 1,501,538 | +0.65(+0.92%) |
Jun 29, 2023 | 69.82 | 70.77 | 69.67 | 70.50 | 1,924,787 | +0.96(+1.39%) |
Jun 28, 2023 | 69.74 | 69.74 | 69.08 | 69.54 | 1,592,193 | -0.43(-0.62%) |
Jun 27, 2023 | 68.70 | 70.03 | 68.23 | 69.97 | 1,535,627 | +1.61(+2.35%) |
Jun 26, 2023 | 68.60 | 69.23 | 68.22 | 68.36 | 1,878,467 | -0.14(-0.21%) |
Jun 23, 2023 | 67.99 | 68.93 | 67.36 | 68.50 | 3,324,354 | -1.10(-1.58%) |
Jun 22, 2023 | 70.39 | 70.60 | 69.02 | 69.60 | 1,655,065 | -0.79(-1.12%) |
Jun 21, 2023 | 70.48 | 70.83 | 70.11 | 70.39 | 1,786,855 | -0.13(-0.18%) |
Jun 20, 2023 | 70.42 | 70.60 | 69.80 | 70.52 | 2,159,703 | -0.59(-0.83%) |
Jun 16, 2023 | 72.07 | 72.12 | 70.61 | 71.11 | 7,347,075 | -0.85(-1.18%) |
Jun 15, 2023 | 70.18 | 72.04 | 71.95 | 2,153,857 | +5.38(+8.08%) | |
May 08, 2023 | 66.89 | 67.07 | 65.83 | 66.58 | 1,819,998 | +0.55(+0.83%) |
May 05, 2023 | 66.12 | 66.57 | 65.21 | 66.03 | 3,627,287 | +1.58(+2.45%) |
May 04, 2023 | 65.59 | 65.85 | 63.98 | 64.45 | 3,058,657 | -1.99(-2.99%) |
May 03, 2023 | 68.10 | 68.67 | 66.08 | 66.43 | 3,059,601 | -1.32(-1.95%) |
May 02, 2023 | 68.79 | 69.17 | 66.34 | 67.75 | 3,307,957 | -1.20(-1.73%) |
May 01, 2023 | 70.01 | 70.07 | 68.84 | 68.95 | 2,280,260 | -0.70(-1.01%) |
Apr 28, 2023 | 68.00 | 69.75 | 67.86 | 69.65 | 2,135,229 | +1.05(+1.53%) |
Apr 27, 2023 | 68.02 | 68.89 | 67.68 | 68.60 | 2,174,983 | +1.30(+1.93%) |
Apr 26, 2023 | 67.84 | 69.25 | 66.95 | 67.30 | 3,432,944 | -0.77(-1.13%) |
Apr 25, 2023 | 69.88 | 70.28 | 67.95 | 68.07 | 4,489,908 | -2.75(-3.88%) |
Apr 24, 2023 | 71.02 | 71.42 | 70.48 | 70.82 | 2,380,545 | -0.15(-0.22%) |
Apr 21, 2023 | 71.70 | 71.95 | 70.82 | 70.97 | 2,885,584 | -1.31(-1.81%) |
Apr 20, 2023 | 71.88 | 72.58 | 71.72 | 72.28 | 2,696,047 | -0.29(-0.40%) |
Apr 19, 2023 | 72.11 | 73.21 | 71.90 | 72.57 | 4,183,866 | +0.38(+0.52%) |
Apr 18, 2023 | 70.08 | 72.82 | 69.81 | 72.20 | 6,984,133 | +2.14(+3.05%) |
Apr 17, 2023 | 64.58 | 70.40 | 63.25 | 70.06 | 14,288,215 | -7.08(-9.18%) |
Apr 14, 2023 | 77.33 | 78.43 | 76.46 | 77.14 | 2,958,985 | +1.18(+1.55%) |
Apr 13, 2023 | 75.27 | 76.15 | 75.21 | 75.96 | 1,872,831 | +0.58(+0.77%) |
Apr 12, 2023 | 76.08 | 76.34 | 74.67 | 75.39 | 1,710,247 | -0.36(-0.47%) |
Apr 11, 2023 | 74.89 | 76.51 | 74.40 | 75.74 | 2,771,416 | +1.20(+1.62%) |
Apr 10, 2023 | 73.61 | 74.73 | 73.30 | 74.54 | 2,259,050 | +1.13(+1.54%) |
Apr 06, 2023 | 72.94 | 73.95 | 72.41 | 73.41 | 2,244,807 | +0.55(+0.75%) |
Apr 05, 2023 | 70.91 | 72.98 | 70.76 | 72.86 | 2,338,688 | +0.93(+1.30%) |
Apr 04, 2023 | 73.17 | 73.39 | 71.29 | 71.93 | 2,348,772 | -0.81(-1.11%) |
Apr 03, 2023 | 72.68 | 72.98 | 71.92 | 72.74 | 1,900,438 | -0.22(-0.30%) |
Mar 31, 2023 | 72.06 | 73.00 | 71.24 | 72.96 | 1,742,293 | +1.27(+1.77%) |
Mar 30, 2023 | 72.98 | 73.31 | 71.21 | 71.69 | 1,714,416 | -0.43(-0.60%) |
Mar 29, 2023 | 71.54 | 72.15 | 71.02 | 72.12 | 1,767,706 | +1.75(+2.49%) |
Mar 28, 2023 | 69.79 | 70.55 | 69.79 | 70.37 | 1,227,229 | +0.22(+0.31%) |
Mar 27, 2023 | 70.52 | 70.88 | 69.33 | 70.15 | 2,090,231 | +1.66(+2.43%) |
Mar 24, 2023 | 67.85 | 68.66 | 66.29 | 68.48 | 2,821,715 | -0.99(-1.43%) |
Mar 23, 2023 | 70.46 | 71.19 | 68.94 | 69.48 | 1,921,673 | -1.01(-1.44%) |
Mar 22, 2023 | 72.96 | 73.42 | 70.44 | 70.49 | 2,806,163 | -2.84(-3.87%) |
Mar 21, 2023 | 72.77 | 74.16 | 72.66 | 73.33 | 3,192,916 | +3.14(+4.47%) |
Mar 20, 2023 | 69.82 | 70.90 | 69.40 | 70.19 | 3,030,004 | +1.60(+2.33%) |
Mar 17, 2023 | 70.62 | 70.62 | 67.92 | 68.60 | 10,197,663 | -2.85(-3.99%) |
Mar 16, 2023 | 69.74 | 72.65 | 68.53 | 71.45 | 3,997,617 | +1.00(+1.42%) |
Mar 15, 2023 | 70.80 | 70.80 | 69.05 | 70.44 | 4,404,448 | -2.91(-3.96%) |
Mar 14, 2023 | 73.77 | 74.11 | 72.30 | 73.35 | 4,809,715 | +2.65(+3.74%) |
Mar 13, 2023 | 72.86 | 74.55 | 70.39 | 70.70 | 5,402,947 | -5.64(-7.39%) |
Mar 10, 2023 | 78.34 | 78.92 | 75.48 | 76.34 | 5,436,039 | -2.84(-3.59%) |
Mar 09, 2023 | 82.19 | 82.59 | 78.76 | 79.18 | 3,486,245 | -3.58(-4.33%) |
Mar 08, 2023 | 82.66 | 83.82 | 82.02 | 82.76 | 2,895,162 | -0.07(-0.08%) |
Mar 07, 2023 | 86.30 | 86.75 | 82.60 | 82.83 | 3,436,782 | -3.36(-3.90%) |
Mar 06, 2023 | 86.36 | 87.12 | 85.81 | 86.19 | 2,286,603 | -0.23(-0.27%) |
Mar 03, 2023 | 85.24 | 86.61 | 84.84 | 86.42 | 2,390,095 | +1.58(+1.86%) |
Mar 02, 2023 | 84.67 | 84.88 | 83.58 | 84.85 | 1,940,648 | -0.71(-0.83%) |
Mar 01, 2023 | 84.61 | 85.97 | 84.40 | 85.55 | 2,088,722 | +0.79(+0.94%) |
Feb 28, 2023 | 85.11 | 85.50 | 84.76 | 84.76 | 2,403,830 | -0.12(-0.15%) |
Feb 27, 2023 | 85.54 | 85.61 | 84.38 | 84.88 | 2,630,696 | +1.57(+1.88%) |
Feb 24, 2023 | 81.91 | 83.34 | 81.58 | 83.32 | 1,772,551 | +0.06(+0.07%) |
Feb 23, 2023 | 85.01 | 85.51 | 82.77 | 83.26 | 2,640,163 | -0.95(-1.12%) |
Feb 22, 2023 | 85.52 | 85.56 | 83.36 | 84.21 | 2,544,217 | -1.02(-1.20%) |
Feb 21, 2023 | 86.62 | 87.12 | 84.49 | 85.23 | 2,544,832 | -2.70(-3.08%) |
Feb 17, 2023 | 88.56 | 89.03 | 87.58 | 87.93 | 2,568,372 | -1.21(-1.36%) |
Feb 16, 2023 | 88.67 | 90.09 | 88.39 | 89.15 | 3,582,414 | -0.80(-0.89%) |
Feb 15, 2023 | 88.68 | 90.42 | 88.37 | 89.95 | 2,519,530 | +0.51(+0.57%) |
Feb 14, 2023 | 89.61 | 90.55 | 89.05 | 89.44 | 2,445,407 | -0.43(-0.48%) |
Feb 13, 2023 | 88.38 | 90.06 | 88.06 | 89.87 | 2,570,727 | +1.39(+1.57%) |
Feb 10, 2023 | 87.97 | 88.87 | 87.58 | 88.49 | 2,670,168 | +0.05(+0.05%) |
Feb 09, 2023 | 89.64 | 90.30 | 88.16 | 88.44 | 3,198,679 | -1.01(-1.13%) |
Feb 08, 2023 | 87.75 | 89.79 | 87.50 | 89.45 | 3,319,731 | +0.87(+0.98%) |
Feb 07, 2023 | 86.16 | 88.86 | 86.09 | 88.58 | 3,183,905 | +1.86(+2.15%) |
Feb 06, 2023 | 86.16 | 87.27 | 85.84 | 86.72 | 2,214,909 | -0.33(-0.38%) |
Feb 03, 2023 | 87.45 | 88.86 | 86.50 | 87.05 | 3,483,884 | -1.23(-1.40%) |
Feb 02, 2023 | 88.49 | 89.14 | 87.62 | 88.29 | 3,235,611 | +0.09(+0.10%) |
Feb 01, 2023 | 86.51 | 88.98 | 86.45 | 88.20 | 3,755,393 | +0.91(+1.04%) |
Jan 31, 2023 | 86.17 | 87.38 | 85.93 | 87.29 | 4,739,274 | +1.13(+1.31%) |
Jan 30, 2023 | 85.90 | 87.20 | 85.75 | 86.17 | 2,949,042 | -0.55(-0.64%) |
Jan 27, 2023 | 86.24 | 87.77 | 85.79 | 86.72 | 2,902,663 | +0.48(+0.55%) |
Jan 26, 2023 | 85.06 | 86.27 | 84.35 | 86.24 | 3,460,680 | +1.94(+2.30%) |
Jan 25, 2023 | 82.25 | 84.39 | 81.86 | 84.30 | 3,463,674 | +1.12(+1.34%) |
Jan 24, 2023 | 82.41 | 84.02 | 71.71 | 83.18 | 3,466,660 | +0.77(+0.94%) |
Jan 23, 2023 | 80.65 | 83.13 | 80.48 | 82.41 | 4,503,856 | +1.85(+2.30%) |
Jan 20, 2023 | 79.67 | 81.24 | 78.43 | 80.55 | 5,011,669 | +3.59(+4.67%) |
Jan 19, 2023 | 76.44 | 77.72 | 75.64 | 76.96 | 3,512,677 | -0.97(-1.25%) |
Jan 18, 2023 | 78.80 | 79.61 | 77.92 | 77.94 | 2,702,540 | -1.40(-1.76%) |
Jan 17, 2023 | 79.06 | 80.21 | 78.81 | 79.33 | 3,227,696 | +0.03(+0.04%) |
Jan 13, 2023 | 77.76 | 80.43 | 77.43 | 79.30 | 4,472,033 | +0.57(+0.73%) |
Jan 12, 2023 | 78.94 | 79.70 | 78.23 | 78.73 | 4,076,702 | +0.03(+0.04%) |
Jan 11, 2023 | 78.05 | 78.99 | 77.71 | 78.70 | 3,243,780 | +0.84(+1.08%) |
Jan 10, 2023 | 77.43 | 78.32 | 76.88 | 77.86 | 3,109,449 | +0.53(+0.68%) |
Jan 09, 2023 | 77.54 | 78.55 | 77.30 | 77.33 | 3,595,956 | +0.22(+0.29%) |
Jan 06, 2023 | 76.06 | 77.19 | 75.34 | 77.11 | 2,154,572 | +1.88(+2.50%) |
Jan 05, 2023 | 75.26 | 75.83 | 74.77 | 75.23 | 2,071,834 | -0.74(-0.97%) |
Jan 04, 2023 | 75.49 | 77.22 | 74.94 | 75.97 | 2,431,979 | +1.03(+1.38%) |
Jan 03, 2023 | 75.17 | 76.10 | 74.22 | 74.93 | 3,314,622 | +0.79(+1.07%) |
Dec 30, 2022 | 73.72 | 74.16 | 73.08 | 74.14 | 1,451,500 | -0.13(-0.18%) |
Dec 29, 2022 | 73.31 | 74.38 | 73.31 | 74.28 | 1,673,364 | +1.42(+1.95%) |
Dec 28, 2022 | 73.14 | 73.49 | 72.62 | 72.85 | 1,630,846 | -0.29(-0.40%) |
Dec 27, 2022 | 73.65 | 73.75 | 72.75 | 73.15 | 1,708,883 | -0.32(-0.44%) |
Dec 23, 2022 | 73.70 | 73.85 | 72.86 | 73.47 | 1,299,925 | -0.34(-0.46%) |
Dec 22, 2022 | 73.69 | 74.17 | 71.96 | 73.81 | 1,147,497 | -0.82(-1.09%) |
Dec 21, 2022 | 74.84 | 75.39 | 74.50 | 74.63 | 2,275,211 | +0.68(+0.92%) |
Dec 20, 2022 | 73.84 | 74.58 | 73.41 | 73.94 | 2,425,894 | +0.41(+0.55%) |
Dec 19, 2022 | 73.43 | 74.93 | 73.20 | 73.54 | 2,517,901 | -0.13(-0.18%) |
Dec 16, 2022 | 73.35 | 74.55 | 72.82 | 73.67 | 5,400,446 | -0.53(-0.72%) |
Dec 15, 2022 | 74.31 | 74.93 | 73.68 | 74.20 | 3,069,241 | -1.55(-2.04%) |
Dec 14, 2022 | 76.93 | 78.11 | 75.56 | 75.74 | 4,862,594 | -1.37(-1.77%) |
Dec 13, 2022 | 77.94 | 79.09 | 76.92 | 77.11 | 3,956,694 | +1.01(+1.33%) |
Dec 12, 2022 | 74.63 | 76.35 | 74.59 | 76.10 | 2,943,517 | +1.17(+1.56%) |
Dec 09, 2022 | 73.95 | 75.95 | 73.81 | 74.93 | 3,238,982 | +0.86(+1.16%) |
Dec 08, 2022 | 76.53 | 77.03 | 73.68 | 74.07 | 2,922,520 | -2.21(-2.90%) |
Dec 07, 2022 | 71.14 | 78.05 | 71.14 | 76.28 | 6,430,179 | +5.77(+8.19%) |
Dec 06, 2022 | 71.00 | 71.81 | 70.02 | 70.50 | 2,722,480 | -1.78(-2.47%) |
Dec 05, 2022 | 73.49 | 73.97 | 72.06 | 72.28 | 2,409,357 | -1.40(-1.90%) |
Dec 02, 2022 | 73.58 | 74.49 | 73.03 | 73.69 | 4,386,640 | -0.95(-1.27%) |
Dec 01, 2022 | 75.29 | 75.29 | 73.15 | 74.64 | 3,066,274 | -0.90(-1.19%) |
Nov 30, 2022 | 75.65 | 76.28 | 73.08 | 75.54 | 8,035,895 | +5.44(+7.76%) |
Nov 29, 2022 | 69.41 | 70.14 | 69.07 | 70.09 | 1,584,845 | +0.39(+0.56%) |
Nov 28, 2022 | 72.19 | 72.28 | 69.46 | 69.71 | 2,379,110 | -3.36(-4.59%) |
Nov 25, 2022 | 73.16 | 73.65 | 72.73 | 73.06 | 1,087,218 | +0.01(+0.01%) |
Nov 23, 2022 | 72.40 | 73.65 | 72.37 | 73.05 | 1,973,127 | +0.44(+0.60%) |
Nov 22, 2022 | 73.11 | 73.84 | 72.44 | 72.62 | 2,080,791 | -0.02(-0.03%) |
Nov 21, 2022 | 71.47 | 72.79 | 71.47 | 72.64 | 2,551,895 | +0.97(+1.35%) |
Nov 18, 2022 | 72.04 | 73.01 | 71.23 | 71.67 | 4,114,518 | +1.02(+1.45%) |
Nov 17, 2022 | 73.19 | 73.33 | 70.42 | 70.64 | 5,776,977 | -4.17(-5.58%) |
Nov 16, 2022 | 74.92 | 75.79 | 74.45 | 74.82 | 2,354,423 | -0.52(-0.69%) |
Nov 15, 2022 | 75.55 | 77.29 | 75.12 | 75.34 | 2,828,086 | +0.44(+0.58%) |
Nov 14, 2022 | 75.81 | 77.55 | 74.70 | 74.90 | 3,275,197 | -1.89(-2.46%) |
Nov 11, 2022 | 76.30 | 77.88 | 75.82 | 76.79 | 3,056,481 | +1.07(+1.42%) |
Nov 10, 2022 | 74.02 | 75.94 | 73.91 | 75.72 | 2,409,307 | +4.40(+6.17%) |
Nov 09, 2022 | 71.54 | 72.40 | 71.18 | 71.32 | 1,783,437 | -0.88(-1.22%) |
Nov 08, 2022 | 71.88 | 73.02 | 71.26 | 72.20 | 2,250,287 | +0.21(+0.29%) |
Nov 07, 2022 | 71.88 | 72.34 | 71.53 | 71.99 | 1,943,613 | +0.46(+0.64%) |
Nov 04, 2022 | 70.45 | 72.05 | 70.33 | 71.54 | 1,860,348 | +2.26(+3.26%) |
Nov 03, 2022 | 69.11 | 69.98 | 68.56 | 69.28 | 2,047,738 | -0.77(-1.10%) |
Nov 02, 2022 | 70.58 | 69.87 | 70.05 | 2,578,451 | -0.49(-0.70%) | |
Nov 01, 2022 | 71.19 | 71.52 | 70.38 | 70.54 | 2,717,579 | +0.38(+0.54%) |
Oct 31, 2022 | 70.30 | 70.88 | 70.07 | 70.16 | 2,890,089 | -0.74(-1.04%) |
Oct 28, 2022 | 69.59 | 71.18 | 69.03 | 70.90 | 2,503,478 | +1.59(+2.30%) |
Oct 27, 2022 | 69.37 | 70.58 | 69.18 | 69.31 | 2,304,124 | +0.78(+1.13%) |
Oct 26, 2022 | 68.61 | 69.71 | 68.22 | 68.53 | 2,405,975 | +0.22(+0.32%) |
Oct 25, 2022 | 66.55 | 68.90 | 66.37 | 68.31 | 3,317,329 | +1.45(+2.17%) |
Oct 24, 2022 | 65.89 | 67.27 | 65.69 | 66.86 | 2,887,992 | +1.33(+2.03%) |
Oct 21, 2022 | 61.52 | 65.71 | 61.13 | 65.53 | 3,475,128 | +4.04(+6.57%) |
Oct 20, 2022 | 61.30 | 62.95 | 60.93 | 61.49 | 3,028,292 | +0.27(+0.45%) |
Oct 19, 2022 | 60.35 | 62.53 | 59.84 | 61.22 | 3,496,428 | +0.14(+0.23%) |
Oct 18, 2022 | 62.03 | 62.18 | 56.17 | 61.08 | 6,353,018 | +0.58(+0.96%) |
Oct 17, 2022 | 59.39 | 61.93 | 59.39 | 60.50 | 3,739,367 | +2.56(+4.42%) |
Oct 14, 2022 | 60.58 | 61.56 | 57.74 | 57.94 | 2,840,515 | -2.27(-3.76%) |
Oct 13, 2022 | 56.19 | 60.58 | 55.57 | 60.21 | 2,108,004 | +3.17(+5.55%) |
Oct 12, 2022 | 57.28 | 58.31 | 56.81 | 57.04 | 1,767,119 | -0.62(-1.07%) |
Oct 11, 2022 | 57.84 | 58.85 | 57.29 | 57.65 | 2,003,572 | -0.77(-1.31%) |
Oct 10, 2022 | 59.49 | 59.75 | 58.17 | 58.42 | 1,244,599 | -0.46(-0.79%) |
Oct 07, 2022 | 60.15 | 60.15 | 58.43 | 58.89 | 1,880,183 | -1.75(-2.89%) |
Oct 06, 2022 | 61.55 | 62.06 | 60.56 | 60.64 | 1,390,331 | -1.39(-2.25%) |
Oct 05, 2022 | 60.90 | 62.39 | 60.76 | 62.04 | 1,375,554 | -0.17(-0.27%) |
Oct 04, 2022 | 60.97 | 62.24 | 60.75 | 62.21 | 2,412,321 | +2.37(+3.96%) |