Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.52 | 60.52 | 58.66 | 59.07 | 1,107,607 | -1.21(-2.01%) |
Sep 28, 2023 | 60.28 | 61.26 | 59.93 | 60.28 | 1,634,074 | -0.56(-0.91%) |
Sep 27, 2023 | 59.40 | 61.51 | 59.17 | 60.84 | 2,742,612 | +2.59(+4.45%) |
Sep 26, 2023 | 57.33 | 58.59 | 57.33 | 58.25 | 1,214,766 | +0.28(+0.48%) |
Sep 25, 2023 | 56.87 | 58.19 | 57.75 | 57.97 | 756,124 | +1.10(+1.94%) |
Sep 22, 2023 | 57.66 | 58.04 | 56.46 | 56.87 | 1,012,588 | -0.18(-0.31%) |
Sep 21, 2023 | 57.71 | 58.10 | 56.73 | 57.04 | 1,050,436 | -0.59(-1.02%) |
Sep 20, 2023 | 59.43 | 60.21 | 57.56 | 57.63 | 1,631,951 | -2.25(-3.76%) |
Sep 19, 2023 | 61.65 | 61.92 | 59.16 | 59.88 | 1,316,203 | -0.99(-1.63%) |
Sep 18, 2023 | 62.57 | 62.57 | 60.70 | 60.88 | 1,228,687 | -0.26(-0.42%) |
Sep 15, 2023 | 61.69 | 62.20 | 60.82 | 61.14 | 2,717,702 | -1.31(-2.10%) |
Sep 14, 2023 | 63.44 | 63.75 | 62.14 | 62.45 | 1,076,112 | +0.22(+0.35%) |
Sep 13, 2023 | 63.17 | 63.28 | 61.29 | 62.23 | 1,078,612 | -0.53(-0.84%) |
Sep 12, 2023 | 61.57 | 62.94 | 61.39 | 62.75 | 1,480,685 | +2.06(+3.39%) |
Sep 11, 2023 | 63.13 | 63.34 | 60.09 | 60.70 | 1,720,726 | -2.20(-3.50%) |
Sep 08, 2023 | 62.78 | 63.33 | 62.35 | 62.90 | 1,277,269 | +0.49(+0.78%) |
Sep 07, 2023 | 63.11 | 63.62 | 61.75 | 62.42 | 1,357,646 | -1.04(-1.64%) |
Sep 06, 2023 | 62.90 | 64.05 | 62.54 | 63.46 | 928,687 | +0.35(+0.55%) |
Sep 05, 2023 | 64.30 | 64.98 | 63.06 | 63.11 | 1,222,653 | -0.98(-1.53%) |
Sep 01, 2023 | 63.56 | 64.28 | 63.45 | 64.09 | 1,073,063 | +1.03(+1.64%) |
Aug 31, 2023 | 62.35 | 63.26 | 61.63 | 63.06 | 1,139,317 | +0.81(+1.31%) |
Aug 30, 2023 | 61.52 | 62.50 | 61.09 | 62.25 | 1,287,604 | +1.07(+1.75%) |
Aug 29, 2023 | 60.58 | 61.49 | 60.08 | 61.17 | 807,042 | +0.51(+0.83%) |
Aug 28, 2023 | 61.10 | 61.62 | 60.37 | 60.67 | 917,185 | +0.26(+0.43%) |
Aug 25, 2023 | 60.46 | 60.65 | 59.35 | 60.41 | 1,612,009 | +0.87(+1.47%) |
Aug 24, 2023 | 59.53 | 60.81 | 59.42 | 59.54 | 997,792 | -0.80(-1.33%) |
Aug 23, 2023 | 59.80 | 60.55 | 58.96 | 60.34 | 895,419 | -0.12(-0.20%) |
Aug 22, 2023 | 61.19 | 61.87 | 60.28 | 60.46 | 1,340,023 | -0.69(-1.12%) |
Aug 21, 2023 | 61.00 | 62.01 | 60.44 | 61.15 | 1,489,951 | +0.58(+0.95%) |
Aug 18, 2023 | 59.15 | 60.62 | 59.15 | 60.57 | 1,511,529 | +0.62(+1.03%) |
Aug 17, 2023 | 59.58 | 60.53 | 59.25 | 59.95 | 1,900,754 | +1.58(+2.70%) |
Aug 16, 2023 | 58.21 | 59.64 | 58.11 | 58.37 | 2,509,388 | +0.95(+1.66%) |
Aug 15, 2023 | 58.30 | 58.33 | 57.12 | 57.42 | 845,066 | -1.45(-2.46%) |
Aug 14, 2023 | 57.60 | 58.97 | 57.11 | 58.87 | 891,833 | +0.65(+1.11%) |
Aug 11, 2023 | 57.41 | 58.85 | 57.11 | 58.23 | 942,465 | +0.68(+1.17%) |
Aug 10, 2023 | 58.45 | 59.00 | 57.08 | 57.55 | 1,061,175 | -0.90(-1.55%) |
Aug 09, 2023 | 59.14 | 60.13 | 58.28 | 58.45 | 1,312,148 | +0.08(+0.14%) |
Aug 08, 2023 | 56.34 | 58.64 | 56.08 | 58.37 | 1,045,236 | +0.33(+0.56%) |
Aug 07, 2023 | 57.95 | 58.33 | 57.23 | 58.05 | 904,253 | +0.24(+0.41%) |
Aug 04, 2023 | 57.45 | 57.88 | 56.43 | 57.81 | 1,375,620 | +0.94(+1.65%) |
Aug 03, 2023 | 55.66 | 57.34 | 54.73 | 56.87 | 1,407,113 | +2.02(+3.68%) |
Aug 02, 2023 | 54.55 | 55.39 | 53.53 | 54.85 | 1,230,937 | -0.87(-1.56%) |
Aug 01, 2023 | 54.39 | 55.88 | 53.19 | 55.72 | 1,662,948 | +0.61(+1.11%) |
Jul 31, 2023 | 53.99 | 55.12 | 53.67 | 55.11 | 1,397,275 | +1.84(+3.46%) |
Jul 28, 2023 | 53.25 | 53.49 | 52.45 | 53.26 | 1,446,637 | +0.52(+1.00%) |
Jul 27, 2023 | 53.39 | 54.86 | 51.93 | 52.74 | 2,658,955 | +0.48(+0.91%) |
Jul 26, 2023 | 54.98 | 54.98 | 51.81 | 52.26 | 5,311,815 | -3.74(-6.69%) |
Jul 25, 2023 | 56.17 | 57.24 | 55.37 | 56.01 | 1,735,602 | -0.18(-0.32%) |
Jul 24, 2023 | 55.40 | 57.06 | 55.30 | 56.19 | 1,275,260 | +0.88(+1.59%) |
Jul 21, 2023 | 55.47 | 55.60 | 54.42 | 55.30 | 1,347,613 | +0.29(+0.52%) |
Jul 20, 2023 | 55.92 | 55.92 | 53.85 | 55.02 | 1,024,949 | -0.04(-0.07%) |
Jul 19, 2023 | 54.88 | 55.68 | 54.43 | 55.06 | 1,411,585 | +0.23(+0.42%) |
Jul 18, 2023 | 52.22 | 55.02 | 52.05 | 54.83 | 1,665,859 | +2.73(+5.25%) |
Jul 17, 2023 | 51.51 | 52.54 | 51.41 | 52.09 | 1,383,064 | +0.36(+0.69%) |
Jul 14, 2023 | 54.01 | 54.24 | 51.66 | 51.74 | 1,741,242 | -2.93(-5.36%) |
Jul 13, 2023 | 53.51 | 55.67 | 53.37 | 54.67 | 1,943,968 | +1.33(+2.49%) |
Jul 12, 2023 | 53.97 | 54.04 | 52.80 | 53.34 | 2,673,591 | +0.01(+0.02%) |
Jul 11, 2023 | 52.25 | 53.41 | 51.97 | 53.33 | 1,325,900 | +1.57(+3.02%) |
Jul 10, 2023 | 50.62 | 51.79 | 50.52 | 51.77 | 1,297,246 | +0.80(+1.57%) |
Jul 07, 2023 | 49.60 | 51.68 | 49.60 | 50.97 | 3,240,642 | +1.18(+2.37%) |
Jul 06, 2023 | 50.81 | 51.17 | 48.66 | 49.79 | 893,985 | -1.57(-3.05%) |
Jul 05, 2023 | 52.16 | 52.19 | 51.20 | 51.35 | 1,434,818 | -0.47(-0.90%) |
Jul 03, 2023 | 51.81 | 52.58 | 51.53 | 51.82 | 601,280 | -0.01(-0.02%) |
Jun 30, 2023 | 51.59 | 52.48 | 50.84 | 51.83 | 2,300,395 | +0.57(+1.12%) |
Jun 29, 2023 | 50.06 | 51.35 | 49.68 | 51.25 | 1,284,378 | +1.55(+3.11%) |
Jun 28, 2023 | 49.77 | 50.40 | 49.20 | 49.71 | 2,608,977 | +0.02(+0.04%) |
Jun 27, 2023 | 49.41 | 50.24 | 48.79 | 49.69 | 1,255,258 | +0.23(+0.46%) |
Jun 26, 2023 | 49.23 | 50.21 | 49.22 | 49.46 | 1,123,698 | +0.29(+0.58%) |
Jun 23, 2023 | 47.67 | 49.81 | 47.56 | 49.17 | 6,018,211 | +0.62(+1.29%) |
Jun 22, 2023 | 48.60 | 48.78 | 47.79 | 48.55 | 1,165,431 | -1.15(-2.31%) |
Jun 21, 2023 | 48.37 | 49.94 | 47.96 | 49.70 | 990,230 | +1.42(+2.93%) |
Jun 20, 2023 | 48.74 | 48.75 | 47.31 | 48.28 | 1,328,382 | -1.20(-2.42%) |
Jun 16, 2023 | 50.44 | 50.47 | 49.13 | 49.48 | 2,135,885 | -0.39(-0.77%) |
Jun 15, 2023 | 49.50 | 50.64 | 49.50 | 49.87 | 1,350,711 | +5.33(+11.97%) |
May 08, 2023 | 46.24 | 46.35 | 43.99 | 44.54 | 1,002,006 | +0.40(+0.92%) |
May 05, 2023 | 43.85 | 44.65 | 43.50 | 44.13 | 1,088,086 | +2.28(+5.45%) |
May 04, 2023 | 42.94 | 43.75 | 41.51 | 41.85 | 1,444,372 | -0.89(-2.08%) |
May 03, 2023 | 43.44 | 44.09 | 42.58 | 42.74 | 2,181,040 | -1.71(-3.84%) |
May 02, 2023 | 46.62 | 46.94 | 44.25 | 44.45 | 1,183,371 | -3.45(-7.19%) |
May 01, 2023 | 47.43 | 48.69 | 47.16 | 47.89 | 1,161,553 | -0.51(-1.06%) |
Apr 28, 2023 | 46.82 | 49.15 | 46.49 | 48.41 | 1,212,461 | +1.49(+3.18%) |
Apr 27, 2023 | 47.00 | 47.25 | 45.81 | 46.92 | 1,219,354 | +0.19(+0.40%) |
Apr 26, 2023 | 48.95 | 49.84 | 45.98 | 46.73 | 2,447,536 | -1.72(-3.55%) |
Apr 25, 2023 | 49.20 | 49.64 | 48.28 | 48.45 | 1,796,249 | -1.73(-3.44%) |
Apr 24, 2023 | 48.38 | 50.55 | 48.38 | 50.17 | 1,214,387 | +1.67(+3.44%) |
Apr 21, 2023 | 49.67 | 49.77 | 48.40 | 48.51 | 771,524 | -0.93(-1.88%) |
Apr 20, 2023 | 49.07 | 49.45 | 48.69 | 49.43 | 1,337,411 | -0.75(-1.50%) |
Apr 19, 2023 | 49.64 | 50.28 | 48.90 | 50.18 | 1,392,485 | -0.41(-0.82%) |
Apr 18, 2023 | 50.85 | 51.07 | 50.12 | 50.60 | 799,383 | -0.50(-0.99%) |
Apr 17, 2023 | 52.11 | 52.48 | 50.95 | 51.10 | 947,371 | -1.03(-1.97%) |
Apr 14, 2023 | 51.87 | 52.78 | 51.56 | 52.13 | 1,175,399 | +0.42(+0.82%) |
Apr 13, 2023 | 51.27 | 52.41 | 51.07 | 51.70 | 896,175 | +0.52(+1.02%) |
Apr 12, 2023 | 52.03 | 52.28 | 51.16 | 51.18 | 915,237 | -0.46(-0.90%) |
Apr 11, 2023 | 51.89 | 51.96 | 50.82 | 51.64 | 1,493,941 | +0.18(+0.35%) |
Apr 10, 2023 | 50.45 | 52.52 | 50.14 | 51.47 | 1,421,001 | +1.64(+3.29%) |
Apr 06, 2023 | 49.50 | 50.40 | 48.95 | 49.83 | 1,106,165 | -0.02(-0.04%) |
Apr 05, 2023 | 49.17 | 49.90 | 48.56 | 49.85 | 1,081,368 | +0.32(+0.64%) |
Apr 04, 2023 | 51.20 | 51.20 | 48.44 | 49.53 | 1,461,950 | -1.09(-2.15%) |
Apr 03, 2023 | 50.00 | 51.26 | 49.23 | 50.62 | 2,520,943 | +3.57(+7.60%) |
Mar 31, 2023 | 47.37 | 47.61 | 46.71 | 47.04 | 1,288,047 | +0.06(+0.13%) |
Mar 30, 2023 | 47.50 | 47.55 | 46.32 | 46.98 | 2,102,810 | -0.01(-0.02%) |
Mar 29, 2023 | 47.14 | 47.45 | 46.21 | 46.99 | 1,149,837 | +0.69(+1.49%) |
Mar 28, 2023 | 45.94 | 46.97 | 45.73 | 46.30 | 1,067,969 | +0.09(+0.19%) |
Mar 27, 2023 | 45.07 | 46.52 | 44.10 | 46.21 | 1,285,806 | +2.15(+4.88%) |
Mar 24, 2023 | 43.20 | 44.44 | 42.78 | 44.06 | 3,458,995 | -0.37(-0.82%) |
Mar 23, 2023 | 45.57 | 46.37 | 43.89 | 44.43 | 1,993,271 | -0.77(-1.70%) |
Mar 22, 2023 | 47.46 | 47.46 | 45.14 | 45.20 | 1,641,433 | -1.99(-4.23%) |
Mar 21, 2023 | 46.55 | 47.64 | 46.43 | 47.19 | 1,801,063 | +2.21(+4.92%) |
Mar 20, 2023 | 43.72 | 45.43 | 43.41 | 44.98 | 1,886,359 | +2.08(+4.86%) |
Mar 17, 2023 | 44.87 | 44.87 | 42.53 | 42.90 | 3,181,740 | -2.12(-4.72%) |
Mar 16, 2023 | 42.45 | 45.16 | 42.39 | 45.02 | 1,661,040 | +1.26(+2.89%) |
Mar 15, 2023 | 45.20 | 45.50 | 42.66 | 43.76 | 2,789,019 | -4.05(-8.47%) |
Mar 14, 2023 | 48.78 | 49.71 | 46.40 | 47.80 | 1,626,816 | -0.46(-0.96%) |
Mar 13, 2023 | 48.71 | 50.69 | 47.86 | 48.27 | 1,941,177 | -2.08(-4.14%) |
Mar 10, 2023 | 51.82 | 52.58 | 50.01 | 50.35 | 1,034,760 | -1.70(-3.26%) |
Mar 09, 2023 | 53.79 | 54.92 | 51.96 | 52.05 | 1,090,993 | -1.27(-2.39%) |
Mar 08, 2023 | 54.55 | 55.35 | 52.33 | 53.32 | 1,141,605 | -1.63(-2.96%) |
Mar 07, 2023 | 55.97 | 56.38 | 54.51 | 54.95 | 967,818 | -1.46(-2.59%) |
Mar 06, 2023 | 56.37 | 56.48 | 55.14 | 56.41 | 1,854,758 | -0.68(-1.19%) |
Mar 03, 2023 | 54.82 | 58.17 | 54.30 | 57.09 | 1,543,391 | +1.16(+2.08%) |
Mar 02, 2023 | 54.25 | 56.39 | 53.65 | 55.93 | 1,077,025 | +1.28(+2.35%) |
Mar 01, 2023 | 52.84 | 54.82 | 52.84 | 54.65 | 1,043,347 | +1.54(+2.90%) |
Feb 28, 2023 | 55.92 | 55.95 | 53.06 | 53.11 | 1,572,158 | -1.63(-2.98%) |
Feb 27, 2023 | 54.55 | 55.62 | 53.74 | 54.73 | 1,175,303 | +0.39(+0.71%) |
Feb 24, 2023 | 52.58 | 54.35 | 51.84 | 54.35 | 1,812,537 | +1.09(+2.04%) |
Feb 23, 2023 | 52.19 | 53.66 | 51.54 | 53.26 | 1,972,611 | +1.69(+3.28%) |
Feb 22, 2023 | 53.65 | 53.65 | 50.06 | 51.57 | 5,335,589 | -5.58(-9.77%) |
Feb 21, 2023 | 57.57 | 58.67 | 56.98 | 57.15 | 1,417,806 | -0.93(-1.59%) |
Feb 17, 2023 | 60.16 | 60.16 | 57.32 | 58.08 | 1,660,288 | -2.99(-4.90%) |
Feb 16, 2023 | 62.43 | 63.25 | 61.03 | 61.07 | 791,577 | -1.73(-2.76%) |
Feb 15, 2023 | 62.73 | 63.31 | 60.98 | 62.80 | 993,754 | -1.64(-2.55%) |
Feb 14, 2023 | 62.99 | 64.68 | 62.73 | 64.45 | 817,160 | +0.82(+1.28%) |
Feb 13, 2023 | 63.35 | 64.15 | 62.55 | 63.63 | 668,401 | -0.20(-0.31%) |
Feb 10, 2023 | 61.12 | 64.04 | 60.76 | 63.83 | 976,921 | +3.82(+6.37%) |
Feb 09, 2023 | 62.46 | 62.46 | 59.79 | 60.01 | 1,058,047 | -2.18(-3.50%) |
Feb 08, 2023 | 62.33 | 63.15 | 61.81 | 62.18 | 677,410 | -0.75(-1.19%) |
Feb 07, 2023 | 60.30 | 63.00 | 59.78 | 62.93 | 1,001,939 | +3.33(+5.58%) |
Feb 06, 2023 | 61.05 | 61.69 | 59.12 | 59.60 | 908,428 | -1.60(-2.62%) |
Feb 03, 2023 | 60.20 | 63.32 | 59.92 | 61.21 | 1,167,722 | +0.73(+1.20%) |
Feb 02, 2023 | 63.40 | 63.56 | 59.56 | 60.48 | 1,365,212 | -2.90(-4.58%) |
Feb 01, 2023 | 64.36 | 65.28 | 61.63 | 63.39 | 1,289,581 | -1.75(-2.69%) |
Jan 31, 2023 | 63.39 | 65.30 | 63.16 | 65.14 | 875,652 | +1.81(+2.86%) |
Jan 30, 2023 | 64.92 | 65.38 | 63.13 | 63.33 | 993,853 | -2.91(-4.40%) |
Jan 27, 2023 | 67.85 | 68.34 | 65.84 | 66.24 | 1,616,108 | -1.44(-2.12%) |
Jan 26, 2023 | 65.82 | 67.85 | 65.20 | 67.68 | 1,481,260 | +2.72(+4.18%) |
Jan 25, 2023 | 62.81 | 65.09 | 62.18 | 64.96 | 1,547,237 | +2.49(+3.99%) |
Jan 24, 2023 | 61.56 | 62.99 | 60.80 | 62.47 | 1,769,176 | +1.03(+1.68%) |
Jan 23, 2023 | 61.34 | 62.58 | 60.95 | 61.44 | 778,213 | +0.72(+1.18%) |
Jan 20, 2023 | 60.20 | 60.78 | 58.94 | 60.72 | 651,240 | +1.11(+1.87%) |
Jan 19, 2023 | 57.52 | 59.83 | 57.25 | 59.60 | 803,643 | +1.52(+2.61%) |
Jan 18, 2023 | 59.79 | 61.29 | 58.07 | 58.09 | 1,014,452 | -0.95(-1.62%) |
Jan 17, 2023 | 59.32 | 59.85 | 58.61 | 59.04 | 620,109 | -0.03(-0.05%) |
Jan 13, 2023 | 59.12 | 59.31 | 58.30 | 59.07 | 816,714 | +0.01(+0.02%) |
Jan 12, 2023 | 57.78 | 59.74 | 57.60 | 59.06 | 1,084,770 | +2.17(+3.81%) |
Jan 11, 2023 | 56.93 | 57.54 | 55.73 | 56.90 | 706,443 | +0.89(+1.58%) |
Jan 10, 2023 | 55.55 | 56.52 | 54.62 | 56.01 | 650,011 | +0.56(+1.01%) |
Jan 09, 2023 | 55.29 | 56.50 | 55.29 | 55.45 | 651,437 | +1.48(+2.74%) |
Jan 06, 2023 | 53.69 | 54.29 | 52.94 | 53.97 | 593,821 | +1.46(+2.77%) |
Jan 05, 2023 | 52.74 | 53.56 | 51.94 | 52.52 | 668,372 | -0.43(-0.82%) |
Jan 04, 2023 | 51.29 | 53.52 | 50.95 | 52.95 | 944,551 | +0.61(+1.17%) |
Jan 03, 2023 | 55.78 | 56.03 | 51.92 | 52.34 | 1,295,297 | -4.02(-7.13%) |
Dec 30, 2022 | 55.98 | 56.77 | 55.50 | 56.36 | 1,436,602 | -0.01(-0.02%) |
Dec 29, 2022 | 53.98 | 56.57 | 53.71 | 56.37 | 780,052 | +1.92(+3.53%) |
Dec 28, 2022 | 56.48 | 56.48 | 54.23 | 54.45 | 839,501 | -2.25(-3.98%) |
Dec 27, 2022 | 56.69 | 56.84 | 55.74 | 56.70 | 791,771 | +0.47(+0.84%) |
Dec 23, 2022 | 54.66 | 56.53 | 54.53 | 56.23 | 809,624 | +2.26(+4.20%) |
Dec 22, 2022 | 56.17 | 56.50 | 52.56 | 53.96 | 913,007 | -2.50(-4.43%) |
Dec 21, 2022 | 56.33 | 56.86 | 55.17 | 56.46 | 824,532 | +1.78(+3.26%) |
Dec 20, 2022 | 53.38 | 55.27 | 53.28 | 54.68 | 773,286 | +0.97(+1.81%) |
Dec 19, 2022 | 55.40 | 55.65 | 52.85 | 53.71 | 1,095,224 | -0.52(-0.96%) |
Dec 16, 2022 | 54.35 | 55.26 | 52.88 | 54.23 | 2,467,071 | -1.67(-2.99%) |
Dec 15, 2022 | 55.88 | 56.64 | 54.69 | 55.90 | 1,103,510 | -0.89(-1.56%) |
Dec 14, 2022 | 57.48 | 58.27 | 56.24 | 56.79 | 1,140,991 | -0.22(-0.38%) |
Dec 13, 2022 | 57.73 | 58.12 | 56.19 | 57.01 | 1,078,813 | +1.14(+2.04%) |
Dec 12, 2022 | 54.40 | 56.17 | 53.95 | 55.86 | 1,124,598 | +1.98(+3.67%) |
Dec 09, 2022 | 56.12 | 56.66 | 53.85 | 53.88 | 1,123,284 | -2.21(-3.93%) |
Dec 08, 2022 | 59.55 | 60.10 | 55.83 | 56.09 | 1,005,827 | -2.03(-3.49%) |
Dec 07, 2022 | 58.63 | 59.86 | 57.50 | 58.12 | 661,447 | -0.26(-0.44%) |
Dec 06, 2022 | 60.23 | 61.65 | 57.65 | 58.37 | 1,134,663 | -2.14(-3.53%) |
Dec 05, 2022 | 66.23 | 66.36 | 59.59 | 60.51 | 1,056,365 | -4.31(-6.65%) |
Dec 02, 2022 | 64.35 | 65.30 | 63.92 | 64.82 | 935,353 | +0.18(+0.27%) |
Dec 01, 2022 | 65.97 | 66.52 | 64.42 | 64.65 | 780,922 | -0.69(-1.05%) |
Nov 30, 2022 | 65.86 | 66.06 | 63.67 | 65.33 | 943,380 | +0.70(+1.08%) |
Nov 29, 2022 | 65.00 | 65.39 | 63.51 | 64.64 | 585,606 | +1.15(+1.81%) |
Nov 28, 2022 | 63.13 | 64.27 | 61.93 | 63.48 | 811,350 | -2.03(-3.10%) |
Nov 25, 2022 | 66.51 | 67.18 | 65.44 | 65.51 | 240,793 | -0.20(-0.30%) |
Nov 23, 2022 | 66.50 | 66.88 | 64.93 | 65.71 | 565,394 | -2.16(-3.18%) |
Nov 22, 2022 | 66.65 | 67.93 | 65.80 | 67.86 | 595,682 | +2.74(+4.20%) |
Nov 21, 2022 | 64.75 | 65.52 | 61.30 | 65.13 | 1,299,729 | -1.51(-2.26%) |
Nov 18, 2022 | 66.33 | 66.76 | 63.25 | 66.63 | 892,888 | -1.07(-1.58%) |
Nov 17, 2022 | 66.75 | 67.79 | 65.63 | 67.71 | 667,490 | -0.31(-0.45%) |
Nov 16, 2022 | 68.84 | 69.39 | 67.44 | 68.01 | 780,623 | -2.19(-3.11%) |
Nov 15, 2022 | 68.91 | 70.70 | 67.87 | 70.20 | 892,694 | +1.98(+2.90%) |
Nov 14, 2022 | 68.72 | 70.57 | 68.20 | 68.22 | 775,050 | -0.96(-1.39%) |
Nov 11, 2022 | 69.10 | 70.73 | 68.61 | 69.18 | 1,117,485 | +1.91(+2.84%) |
Nov 10, 2022 | 66.82 | 68.17 | 65.37 | 67.27 | 1,247,053 | +2.82(+4.37%) |
Nov 09, 2022 | 69.15 | 69.15 | 64.31 | 64.46 | 1,396,050 | -6.60(-9.28%) |
Nov 08, 2022 | 71.77 | 72.19 | 69.51 | 71.05 | 1,026,679 | -1.08(-1.50%) |
Nov 07, 2022 | 70.18 | 72.54 | 69.91 | 72.14 | 1,456,680 | +2.69(+3.88%) |
Nov 04, 2022 | 68.94 | 71.49 | 67.73 | 69.44 | 1,573,925 | +2.11(+3.14%) |
Nov 03, 2022 | 65.28 | 68.28 | 64.93 | 67.33 | 1,029,771 | +1.09(+1.65%) |
Nov 02, 2022 | 66.57 | 68.81 | 65.79 | 66.24 | 1,437,078 | -1.07(-1.59%) |
Nov 01, 2022 | 66.90 | 67.94 | 66.16 | 67.31 | 1,534,819 | +1.98(+3.02%) |
Oct 31, 2022 | 64.35 | 66.47 | 64.10 | 65.33 | 935,189 | +0.52(+0.80%) |
Oct 28, 2022 | 66.01 | 66.30 | 62.67 | 64.81 | 1,023,794 | -0.12(-0.18%) |
Oct 27, 2022 | 68.42 | 68.82 | 64.79 | 64.93 | 1,534,744 | -2.06(-3.08%) |
Oct 26, 2022 | 66.36 | 69.56 | 66.33 | 66.99 | 2,165,549 | +0.33(+0.50%) |
Oct 25, 2022 | 65.52 | 67.20 | 64.92 | 66.66 | 1,195,523 | +1.07(+1.63%) |
Oct 24, 2022 | 66.13 | 67.21 | 65.01 | 65.59 | 1,195,844 | -0.60(-0.91%) |
Oct 21, 2022 | 64.15 | 66.24 | 63.24 | 66.19 | 1,507,933 | +2.67(+4.21%) |
Oct 20, 2022 | 64.83 | 65.37 | 62.79 | 63.51 | 1,045,136 | -0.60(-0.94%) |
Oct 19, 2022 | 60.86 | 64.44 | 60.62 | 64.11 | 1,638,824 | +3.25(+5.35%) |
Oct 18, 2022 | 61.34 | 62.39 | 60.13 | 60.86 | 1,413,523 | -0.08(-0.13%) |
Oct 17, 2022 | 60.59 | 61.86 | 59.93 | 60.94 | 1,425,857 | +1.90(+3.21%) |
Oct 14, 2022 | 61.30 | 62.14 | 58.85 | 59.04 | 966,791 | -3.39(-5.43%) |
Oct 13, 2022 | 59.30 | 62.79 | 58.79 | 62.43 | 1,400,358 | +1.83(+3.02%) |
Oct 12, 2022 | 58.70 | 61.04 | 58.06 | 60.60 | 1,474,016 | +1.52(+2.58%) |
Oct 11, 2022 | 59.12 | 60.65 | 57.97 | 59.08 | 1,186,665 | -1.33(-2.20%) |
Oct 10, 2022 | 61.43 | 62.67 | 59.87 | 60.41 | 1,059,421 | -0.73(-1.19%) |
Oct 07, 2022 | 61.45 | 63.23 | 60.57 | 61.13 | 1,429,569 | -0.36(-0.59%) |
Oct 06, 2022 | 58.65 | 62.13 | 58.65 | 61.50 | 1,608,555 | +2.40(+4.06%) |
Oct 05, 2022 | 56.56 | 59.45 | 56.06 | 59.10 | 1,496,158 | +2.61(+4.61%) |
Oct 04, 2022 | 54.73 | 56.55 | 53.99 | 56.49 | 1,332,709 | +3.58(+6.76%) |