Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 71.81 | 72.13 | 71.67 | 71.78 | 2,945,789 | -0.01(-0.01%) |
Oct 30, 2023 | 71.13 | 72.02 | 71.04 | 71.79 | 2,256,256 | +0.73(+1.03%) |
Oct 27, 2023 | 71.40 | 71.56 | 70.67 | 71.06 | 2,508,346 | -0.07(-0.10%) |
Oct 26, 2023 | 71.00 | 71.88 | 70.97 | 71.13 | 1,630,384 | +0.57(+0.81%) |
Oct 25, 2023 | 71.44 | 71.53 | 70.48 | 70.56 | 2,296,537 | -1.14(-1.59%) |
Oct 24, 2023 | 71.60 | 72.22 | 71.17 | 71.70 | 1,619,894 | +0.51(+0.72%) |
Oct 23, 2023 | 71.58 | 71.98 | 71.06 | 71.19 | 2,559,086 | -0.72(-1.00%) |
Oct 20, 2023 | 72.90 | 73.07 | 71.84 | 71.91 | 2,678,280 | -0.96(-1.31%) |
Oct 19, 2023 | 72.88 | 74.15 | 72.78 | 72.86 | 2,948,030 | -0.24(-0.32%) |
Oct 18, 2023 | 73.88 | 73.88 | 72.99 | 73.10 | 1,977,205 | -1.43(-1.92%) |
Oct 17, 2023 | 73.38 | 74.90 | 73.38 | 74.53 | 1,983,678 | +0.37(+0.50%) |
Oct 16, 2023 | 74.95 | 75.33 | 74.11 | 74.15 | 2,390,625 | -0.10(-0.13%) |
Oct 13, 2023 | 74.89 | 75.37 | 73.91 | 74.25 | 2,481,594 | -0.47(-0.63%) |
Oct 12, 2023 | 75.85 | 75.85 | 74.08 | 74.73 | 1,974,603 | -0.54(-0.72%) |
Oct 11, 2023 | 75.19 | 75.66 | 74.69 | 75.27 | 2,434,951 | +0.19(+0.25%) |
Oct 10, 2023 | 74.31 | 75.72 | 74.28 | 75.08 | 2,720,946 | +0.95(+1.28%) |
Oct 09, 2023 | 73.74 | 74.41 | 73.41 | 74.14 | 1,637,092 | -0.03(-0.04%) |
Oct 06, 2023 | 72.24 | 74.66 | 72.24 | 74.16 | 2,836,173 | +1.63(+2.24%) |
Oct 05, 2023 | 72.15 | 72.94 | 71.89 | 72.54 | 3,147,323 | -0.03(-0.04%) |
Oct 04, 2023 | 72.83 | 72.83 | 71.77 | 72.57 | 2,785,613 | +0.19(+0.26%) |
Oct 03, 2023 | 71.75 | 73.37 | 71.71 | 72.38 | 3,121,978 | +0.17(+0.23%) |
Oct 02, 2023 | 72.81 | 73.23 | 71.58 | 72.21 | 2,904,385 | -1.25(-1.70%) |
Sep 29, 2023 | 73.98 | 74.32 | 73.34 | 73.47 | 2,353,036 | +0.05(+0.07%) |
Sep 28, 2023 | 72.35 | 73.73 | 72.35 | 73.42 | 2,155,363 | +1.05(+1.46%) |
Sep 27, 2023 | 72.04 | 72.89 | 71.73 | 72.36 | 2,050,202 | +0.68(+0.95%) |
Sep 26, 2023 | 71.60 | 72.44 | 71.27 | 71.68 | 2,556,116 | -0.57(-0.79%) |
Sep 25, 2023 | 71.31 | 72.38 | 72.08 | 72.25 | 1,818,035 | +0.51(+0.71%) |
Sep 22, 2023 | 72.05 | 72.38 | 71.64 | 71.74 | 1,965,324 | -0.02(-0.03%) |
Sep 21, 2023 | 72.36 | 72.61 | 71.70 | 71.76 | 2,070,246 | -1.12(-1.54%) |
Sep 20, 2023 | 73.96 | 74.22 | 72.83 | 72.88 | 1,579,777 | -0.46(-0.63%) |
Sep 19, 2023 | 73.62 | 74.11 | 72.87 | 73.35 | 3,307,950 | -0.31(-0.41%) |
Sep 18, 2023 | 73.43 | 74.46 | 73.03 | 73.65 | 1,663,331 | +0.22(+0.30%) |
Sep 15, 2023 | 73.98 | 74.38 | 73.16 | 73.44 | 3,704,003 | -0.60(-0.81%) |
Sep 14, 2023 | 73.85 | 74.46 | 73.11 | 74.04 | 1,644,844 | +0.98(+1.33%) |
Sep 13, 2023 | 74.07 | 74.35 | 72.86 | 73.06 | 2,184,166 | -0.99(-1.34%) |
Sep 12, 2023 | 73.88 | 74.83 | 73.79 | 74.06 | 2,133,097 | -0.24(-0.32%) |
Sep 11, 2023 | 74.82 | 75.27 | 74.17 | 74.29 | 1,908,237 | +0.02(+0.03%) |
Sep 08, 2023 | 74.23 | 74.64 | 73.88 | 74.27 | 1,587,394 | -0.15(-0.20%) |
Sep 07, 2023 | 74.87 | 75.22 | 73.75 | 74.42 | 2,614,012 | -0.39(-0.53%) |
Sep 06, 2023 | 73.98 | 75.03 | 73.93 | 74.81 | 1,583,070 | +0.56(+0.76%) |
Sep 05, 2023 | 76.54 | 76.54 | 74.16 | 74.25 | 1,679,947 | -2.54(-3.31%) |
Sep 01, 2023 | 76.15 | 76.90 | 76.10 | 76.79 | 1,980,513 | +1.06(+1.40%) |
Aug 31, 2023 | 76.04 | 76.42 | 75.71 | 75.73 | 2,486,191 | -0.10(-0.13%) |
Aug 30, 2023 | 75.35 | 76.19 | 75.30 | 75.83 | 1,692,023 | +0.28(+0.37%) |
Aug 29, 2023 | 74.60 | 75.58 | 74.41 | 75.55 | 1,711,342 | +1.20(+1.62%) |
Aug 28, 2023 | 73.71 | 74.64 | 73.64 | 74.35 | 1,635,770 | +0.84(+1.14%) |
Aug 25, 2023 | 73.61 | 74.05 | 73.00 | 73.51 | 1,625,946 | +0.38(+0.53%) |
Aug 24, 2023 | 73.23 | 74.14 | 73.12 | 73.13 | 1,890,967 | -0.27(-0.36%) |
Aug 23, 2023 | 73.53 | 73.74 | 72.77 | 73.40 | 1,898,485 | +0.62(+0.85%) |
Aug 22, 2023 | 73.93 | 74.07 | 72.66 | 72.78 | 2,547,855 | -0.90(-1.22%) |
Aug 21, 2023 | 74.61 | 74.79 | 73.27 | 73.67 | 2,197,524 | -0.59(-0.80%) |
Aug 18, 2023 | 73.20 | 74.64 | 73.08 | 74.26 | 3,475,545 | +0.56(+0.76%) |
Aug 17, 2023 | 74.05 | 74.85 | 73.45 | 73.70 | 2,942,800 | +0.07(+0.09%) |
Aug 16, 2023 | 73.90 | 74.52 | 73.58 | 73.63 | 1,529,406 | -0.48(-0.65%) |
Aug 15, 2023 | 74.82 | 75.16 | 73.78 | 74.12 | 1,831,070 | -1.42(-1.88%) |
Aug 14, 2023 | 74.85 | 75.70 | 74.59 | 75.53 | 2,003,233 | +0.36(+0.48%) |
Aug 11, 2023 | 74.77 | 75.51 | 74.71 | 75.17 | 1,875,855 | +0.18(+0.24%) |
Aug 10, 2023 | 75.69 | 76.27 | 74.91 | 74.99 | 1,748,575 | -0.24(-0.31%) |
Aug 09, 2023 | 76.33 | 76.62 | 74.96 | 75.23 | 2,745,115 | -1.19(-1.56%) |
Aug 08, 2023 | 76.13 | 77.25 | 75.75 | 76.42 | 3,116,610 | -0.48(-0.63%) |
Aug 07, 2023 | 76.26 | 77.38 | 76.04 | 76.90 | 2,818,566 | +1.03(+1.36%) |
Aug 04, 2023 | 76.13 | 77.47 | 75.82 | 75.87 | 2,873,566 | -0.10(-0.13%) |
Aug 03, 2023 | 75.14 | 76.92 | 74.27 | 75.97 | 3,535,674 | +0.74(+0.98%) |
Aug 02, 2023 | 75.84 | 76.56 | 74.53 | 75.23 | 4,341,237 | -0.65(-0.86%) |
Aug 01, 2023 | 76.28 | 76.77 | 75.79 | 75.88 | 3,296,838 | -0.58(-0.76%) |
Jul 31, 2023 | 76.33 | 76.50 | 75.69 | 76.46 | 2,447,979 | +0.33(+0.43%) |
Jul 28, 2023 | 77.05 | 77.13 | 75.46 | 76.13 | 3,153,846 | -0.15(-0.19%) |
Jul 27, 2023 | 75.49 | 77.19 | 75.14 | 76.28 | 3,354,955 | +1.16(+1.54%) |
Jul 26, 2023 | 75.01 | 75.69 | 74.71 | 75.13 | 2,282,200 | -0.17(-0.22%) |
Jul 25, 2023 | 74.51 | 75.59 | 74.28 | 75.29 | 2,611,930 | +1.28(+1.74%) |
Jul 24, 2023 | 73.53 | 74.38 | 73.28 | 74.01 | 2,620,635 | +0.35(+0.48%) |
Jul 21, 2023 | 73.94 | 74.17 | 73.25 | 73.65 | 3,903,775 | -0.28(-0.38%) |
Jul 20, 2023 | 74.08 | 74.17 | 73.34 | 73.94 | 2,533,705 | +0.25(+0.35%) |
Jul 19, 2023 | 73.28 | 73.96 | 73.08 | 73.68 | 3,496,996 | +0.60(+0.82%) |
Jul 18, 2023 | 71.65 | 73.18 | 70.91 | 73.09 | 2,842,987 | +1.93(+2.71%) |
Jul 17, 2023 | 70.78 | 71.32 | 70.78 | 71.15 | 2,478,955 | -0.03(-0.04%) |
Jul 14, 2023 | 71.66 | 71.66 | 70.77 | 71.18 | 2,042,833 | -0.58(-0.81%) |
Jul 13, 2023 | 71.43 | 72.13 | 71.13 | 71.76 | 3,399,707 | +0.56(+0.78%) |
Jul 12, 2023 | 70.59 | 71.64 | 70.22 | 71.20 | 4,133,379 | +1.26(+1.81%) |
Jul 11, 2023 | 69.37 | 70.04 | 68.66 | 69.94 | 2,087,784 | +1.00(+1.45%) |
Jul 10, 2023 | 69.13 | 70.00 | 68.49 | 68.94 | 2,914,599 | -0.09(-0.13%) |
Jul 07, 2023 | 68.41 | 69.76 | 68.41 | 69.03 | 3,125,376 | +0.82(+1.21%) |
Jul 06, 2023 | 67.88 | 68.28 | 66.67 | 68.20 | 3,450,068 | -0.22(-0.32%) |
Jul 05, 2023 | 69.39 | 69.44 | 68.38 | 68.42 | 3,399,211 | -1.74(-2.49%) |
Jul 03, 2023 | 69.85 | 70.66 | 69.85 | 70.16 | 1,262,014 | +0.13(+0.18%) |
Jun 30, 2023 | 69.97 | 70.39 | 69.77 | 70.04 | 2,855,608 | +0.57(+0.82%) |
Jun 29, 2023 | 68.04 | 69.56 | 68.04 | 69.47 | 3,421,075 | +1.17(+1.71%) |
Jun 28, 2023 | 67.66 | 68.54 | 67.04 | 68.30 | 3,372,705 | +0.46(+0.68%) |
Jun 27, 2023 | 66.62 | 67.85 | 66.47 | 67.84 | 3,185,457 | +1.37(+2.06%) |
Jun 26, 2023 | 66.43 | 67.32 | 66.37 | 66.47 | 2,597,910 | +0.02(+0.03%) |
Jun 23, 2023 | 65.83 | 66.62 | 65.31 | 66.45 | 3,616,813 | -0.06(-0.09%) |
Jun 22, 2023 | 66.66 | 66.83 | 65.99 | 66.51 | 2,713,885 | -0.57(-0.85%) |
Jun 21, 2023 | 66.80 | 67.52 | 66.14 | 67.08 | 4,389,456 | -0.27(-0.41%) |
Jun 20, 2023 | 66.95 | 67.62 | 66.04 | 67.35 | 5,351,838 | -0.70(-1.02%) |
Jun 16, 2023 | 68.55 | 68.64 | 67.16 | 68.05 | 8,035,089 | -0.29(-0.43%) |
Jun 15, 2023 | 68.20 | 68.64 | 67.25 | 68.34 | 5,009,808 | +5.20(+8.23%) |
May 08, 2023 | 64.20 | 64.28 | 62.93 | 63.15 | 2,425,859 | -0.72(-1.13%) |
May 05, 2023 | 63.22 | 64.03 | 63.07 | 63.87 | 2,707,480 | +1.41(+2.26%) |
May 04, 2023 | 62.38 | 62.86 | 61.66 | 62.45 | 3,154,559 | -0.33(-0.53%) |
May 03, 2023 | 63.30 | 64.17 | 62.65 | 62.78 | 4,822,403 | -0.61(-0.97%) |
May 02, 2023 | 62.37 | 63.46 | 61.22 | 63.40 | 10,288,941 | -4.24(-6.27%) |
May 01, 2023 | 68.05 | 68.70 | 67.44 | 67.64 | 2,607,969 | -0.33(-0.49%) |
Apr 28, 2023 | 66.79 | 68.26 | 66.79 | 67.97 | 3,501,452 | +0.99(+1.48%) |
Apr 27, 2023 | 65.88 | 67.15 | 65.72 | 66.98 | 2,792,073 | +1.30(+1.97%) |
Apr 26, 2023 | 66.10 | 66.46 | 65.15 | 65.68 | 3,318,661 | -0.60(-0.91%) |
Apr 25, 2023 | 67.81 | 67.98 | 66.19 | 66.28 | 3,618,082 | -2.50(-3.63%) |
Apr 24, 2023 | 68.21 | 68.81 | 68.08 | 68.78 | 3,027,422 | +0.64(+0.94%) |
Apr 21, 2023 | 68.21 | 68.29 | 67.59 | 68.14 | 3,708,422 | -0.39(-0.57%) |
Apr 20, 2023 | 68.74 | 69.25 | 68.17 | 68.53 | 2,672,233 | -0.90(-1.29%) |
Apr 19, 2023 | 69.55 | 69.63 | 69.11 | 69.42 | 1,670,318 | -0.41(-0.59%) |
Apr 18, 2023 | 69.96 | 70.15 | 69.19 | 69.83 | 3,185,032 | +0.47(+0.67%) |
Apr 17, 2023 | 68.73 | 69.38 | 68.60 | 69.37 | 2,734,017 | +0.67(+0.98%) |
Apr 14, 2023 | 69.46 | 70.05 | 68.30 | 68.69 | 3,101,887 | -0.79(-1.14%) |
Apr 13, 2023 | 68.97 | 69.65 | 68.58 | 69.48 | 2,702,533 | +0.43(+0.62%) |
Apr 12, 2023 | 69.75 | 70.04 | 68.72 | 69.05 | 3,152,406 | +0.15(+0.21%) |
Apr 11, 2023 | 68.46 | 69.27 | 68.32 | 68.91 | 2,060,258 | +0.85(+1.25%) |
Apr 10, 2023 | 67.44 | 68.09 | 67.19 | 68.06 | 2,321,624 | +0.17(+0.24%) |
Apr 06, 2023 | 68.22 | 68.48 | 67.42 | 67.89 | 2,962,677 | -0.70(-1.02%) |
Apr 05, 2023 | 67.77 | 68.65 | 67.56 | 68.60 | 3,414,817 | +0.14(+0.20%) |
Apr 04, 2023 | 69.77 | 69.89 | 68.00 | 68.46 | 3,121,694 | -1.63(-2.32%) |
Apr 03, 2023 | 70.19 | 71.03 | 69.92 | 70.09 | 3,668,946 | +0.12(+0.17%) |
Mar 31, 2023 | 68.95 | 70.05 | 68.90 | 69.97 | 2,563,690 | +1.11(+1.61%) |
Mar 30, 2023 | 69.63 | 69.69 | 68.70 | 68.86 | 2,102,704 | -0.19(-0.28%) |
Mar 29, 2023 | 68.65 | 69.32 | 68.35 | 69.05 | 2,479,882 | +1.22(+1.80%) |
Mar 28, 2023 | 67.27 | 67.95 | 67.11 | 67.83 | 2,114,545 | +0.62(+0.93%) |
Mar 27, 2023 | 67.42 | 67.74 | 67.09 | 67.21 | 1,783,264 | +0.33(+0.50%) |
Mar 24, 2023 | 66.04 | 67.18 | 65.15 | 66.88 | 2,239,535 | +0.23(+0.35%) |
Mar 23, 2023 | 66.60 | 67.56 | 65.82 | 66.65 | 2,565,934 | +0.16(+0.23%) |
Mar 22, 2023 | 67.59 | 68.34 | 66.46 | 66.49 | 2,979,093 | -1.43(-2.11%) |
Mar 21, 2023 | 68.43 | 68.71 | 67.60 | 67.92 | 3,459,289 | +0.72(+1.07%) |
Mar 20, 2023 | 66.30 | 67.61 | 66.29 | 67.20 | 3,603,896 | +1.35(+2.04%) |
Mar 17, 2023 | 67.21 | 67.21 | 65.73 | 65.86 | 14,970,120 | -1.63(-2.41%) |
Mar 16, 2023 | 65.51 | 67.80 | 65.22 | 67.48 | 4,504,566 | +1.35(+2.03%) |
Mar 15, 2023 | 66.85 | 67.04 | 65.37 | 66.14 | 5,099,840 | -2.40(-3.50%) |
Mar 14, 2023 | 68.68 | 69.43 | 67.82 | 68.54 | 3,050,790 | +1.02(+1.52%) |
Mar 13, 2023 | 67.75 | 68.22 | 66.84 | 67.51 | 3,205,265 | -1.06(-1.55%) |
Mar 10, 2023 | 68.78 | 69.42 | 67.81 | 68.58 | 3,605,711 | -0.47(-0.68%) |
Mar 09, 2023 | 70.70 | 70.87 | 68.80 | 69.04 | 3,635,796 | -1.25(-1.78%) |
Mar 08, 2023 | 69.44 | 70.70 | 69.18 | 70.29 | 3,024,025 | +0.95(+1.36%) |
Mar 07, 2023 | 70.70 | 70.70 | 68.86 | 69.35 | 3,815,217 | -1.63(-2.29%) |
Mar 06, 2023 | 72.40 | 72.56 | 70.68 | 70.97 | 3,375,125 | -1.80(-2.48%) |
Mar 03, 2023 | 73.49 | 73.49 | 72.56 | 72.78 | 2,909,404 | -0.25(-0.35%) |
Mar 02, 2023 | 71.66 | 73.10 | 71.17 | 73.03 | 2,369,601 | +1.21(+1.68%) |
Mar 01, 2023 | 71.10 | 72.51 | 71.02 | 71.82 | 2,687,940 | +0.62(+0.88%) |
Feb 28, 2023 | 71.12 | 71.47 | 70.58 | 71.20 | 3,115,553 | +0.00(+0.00%) |
Feb 27, 2023 | 71.48 | 71.81 | 71.13 | 71.20 | 2,433,729 | +0.46(+0.65%) |
Feb 24, 2023 | 69.66 | 71.13 | 69.32 | 70.74 | 3,004,163 | +0.08(+0.11%) |
Feb 23, 2023 | 71.10 | 71.55 | 69.96 | 70.66 | 2,063,505 | -0.07(-0.10%) |
Feb 22, 2023 | 70.88 | 71.46 | 70.50 | 70.73 | 2,461,778 | -0.05(-0.07%) |
Feb 21, 2023 | 72.10 | 72.57 | 70.55 | 70.78 | 3,193,486 | -2.06(-2.82%) |
Feb 17, 2023 | 72.73 | 72.97 | 72.20 | 72.84 | 2,115,626 | -0.38(-0.52%) |
Feb 16, 2023 | 72.93 | 74.20 | 72.79 | 73.21 | 2,005,728 | -0.84(-1.14%) |
Feb 15, 2023 | 73.99 | 74.12 | 73.38 | 74.06 | 1,572,109 | -0.12(-0.16%) |
Feb 14, 2023 | 73.81 | 74.70 | 73.39 | 74.17 | 2,035,750 | +0.09(+0.12%) |
Feb 13, 2023 | 73.55 | 74.31 | 73.18 | 74.09 | 2,513,317 | +0.54(+0.74%) |
Feb 10, 2023 | 73.15 | 73.62 | 72.65 | 73.54 | 2,042,020 | +0.05(+0.07%) |
Feb 09, 2023 | 75.51 | 76.06 | 73.02 | 73.50 | 3,504,023 | -1.11(-1.48%) |
Feb 08, 2023 | 74.90 | 75.27 | 74.46 | 74.60 | 3,354,512 | -0.86(-1.14%) |
Feb 07, 2023 | 73.05 | 75.46 | 73.04 | 75.46 | 8,140,830 | +5.27(+7.50%) |
Feb 06, 2023 | 70.47 | 70.57 | 69.66 | 70.20 | 3,164,726 | -0.60(-0.85%) |
Feb 03, 2023 | 71.31 | 71.97 | 70.66 | 70.80 | 2,923,767 | -1.51(-2.09%) |
Feb 02, 2023 | 71.99 | 72.48 | 71.04 | 72.31 | 2,967,590 | +0.39(+0.54%) |
Feb 01, 2023 | 71.34 | 72.55 | 70.68 | 71.92 | 3,704,207 | +0.18(+0.26%) |
Jan 31, 2023 | 70.73 | 71.79 | 70.11 | 71.74 | 2,820,317 | +1.26(+1.79%) |
Jan 30, 2023 | 70.91 | 71.36 | 70.29 | 70.48 | 2,620,375 | -0.87(-1.22%) |
Jan 27, 2023 | 70.88 | 71.97 | 70.88 | 71.35 | 2,238,182 | -0.17(-0.24%) |
Jan 26, 2023 | 70.98 | 71.58 | 69.94 | 71.53 | 3,232,508 | +0.19(+0.27%) |
Jan 25, 2023 | 71.58 | 71.96 | 70.80 | 71.33 | 3,291,485 | -1.37(-1.88%) |
Jan 24, 2023 | 71.99 | 72.86 | 71.78 | 72.70 | 3,161,564 | -0.35(-0.48%) |
Jan 23, 2023 | 71.62 | 73.09 | 71.24 | 73.05 | 2,182,665 | +1.29(+1.80%) |
Jan 20, 2023 | 70.69 | 71.81 | 70.18 | 71.76 | 3,815,039 | +1.13(+1.61%) |
Jan 19, 2023 | 70.60 | 70.78 | 69.81 | 70.62 | 3,795,154 | -0.37(-0.52%) |
Jan 18, 2023 | 72.61 | 72.92 | 70.85 | 70.99 | 7,715,912 | -1.12(-1.55%) |
Jan 17, 2023 | 72.10 | 72.47 | 71.75 | 72.11 | 3,605,845 | -0.84(-1.16%) |
Jan 13, 2023 | 71.68 | 73.13 | 71.48 | 72.95 | 3,539,996 | +0.44(+0.60%) |
Jan 12, 2023 | 72.37 | 73.13 | 71.86 | 72.52 | 2,682,775 | -0.15(-0.20%) |
Jan 11, 2023 | 72.26 | 72.77 | 71.86 | 72.66 | 2,320,044 | +0.95(+1.33%) |
Jan 10, 2023 | 71.16 | 71.82 | 70.66 | 71.71 | 1,843,463 | +0.43(+0.60%) |
Jan 09, 2023 | 70.65 | 71.95 | 70.52 | 71.28 | 3,374,314 | +0.98(+1.39%) |
Jan 06, 2023 | 69.63 | 70.64 | 68.88 | 70.30 | 3,492,048 | +1.55(+2.26%) |
Jan 05, 2023 | 67.52 | 68.80 | 67.17 | 68.75 | 2,670,342 | +0.33(+0.48%) |
Jan 04, 2023 | 67.60 | 68.86 | 67.35 | 68.42 | 2,636,950 | +1.62(+2.43%) |
Jan 03, 2023 | 66.99 | 67.49 | 66.18 | 66.80 | 1,830,902 | +0.22(+0.34%) |
Dec 30, 2022 | 66.02 | 66.61 | 65.90 | 66.58 | 1,484,218 | +0.05(+0.07%) |
Dec 29, 2022 | 65.97 | 67.01 | 65.97 | 66.53 | 1,187,060 | +0.76(+1.15%) |
Dec 28, 2022 | 66.93 | 67.18 | 65.71 | 65.77 | 1,317,806 | -0.95(-1.42%) |
Dec 27, 2022 | 66.69 | 67.26 | 66.60 | 66.72 | 1,515,472 | +0.05(+0.07%) |
Dec 23, 2022 | 65.44 | 66.73 | 65.39 | 66.68 | 1,555,891 | +1.14(+1.75%) |
Dec 22, 2022 | 65.46 | 65.57 | 64.33 | 65.53 | 2,563,670 | -0.75(-1.13%) |
Dec 21, 2022 | 66.18 | 66.62 | 66.09 | 66.28 | 2,103,176 | +0.79(+1.20%) |
Dec 20, 2022 | 65.83 | 66.49 | 65.46 | 65.49 | 2,201,367 | -0.05(-0.07%) |
Dec 19, 2022 | 65.71 | 66.24 | 65.06 | 65.54 | 4,428,886 | -0.34(-0.52%) |
Dec 16, 2022 | 65.33 | 66.67 | 64.98 | 65.88 | 4,782,206 | +0.10(+0.15%) |
Dec 15, 2022 | 66.62 | 66.71 | 65.52 | 65.78 | 3,325,258 | -1.78(-2.63%) |
Dec 14, 2022 | 68.44 | 69.21 | 66.94 | 67.56 | 2,786,551 | -1.18(-1.72%) |
Dec 13, 2022 | 69.56 | 69.70 | 68.17 | 68.74 | 2,566,053 | +0.96(+1.42%) |
Dec 12, 2022 | 66.76 | 67.81 | 66.61 | 67.78 | 2,461,048 | +0.95(+1.42%) |
Dec 09, 2022 | 67.61 | 67.99 | 66.76 | 66.83 | 1,740,184 | -0.93(-1.37%) |
Dec 08, 2022 | 68.26 | 68.59 | 67.48 | 67.76 | 1,983,205 | +0.15(+0.22%) |
Dec 07, 2022 | 67.75 | 68.63 | 67.36 | 67.62 | 2,393,176 | -0.26(-0.39%) |
Dec 06, 2022 | 68.60 | 68.90 | 67.23 | 67.88 | 2,097,093 | -0.44(-0.64%) |
Dec 05, 2022 | 68.55 | 69.09 | 68.19 | 68.31 | 1,994,183 | -1.11(-1.59%) |
Dec 02, 2022 | 67.52 | 69.48 | 67.18 | 69.42 | 2,578,717 | +1.11(+1.62%) |
Dec 01, 2022 | 68.25 | 68.68 | 67.54 | 68.31 | 4,789,370 | -0.09(-0.13%) |
Nov 30, 2022 | 67.36 | 68.43 | 66.37 | 68.40 | 3,910,395 | +1.02(+1.51%) |
Nov 29, 2022 | 67.15 | 67.99 | 66.97 | 67.38 | 2,612,064 | +0.43(+0.64%) |
Nov 28, 2022 | 67.73 | 68.30 | 66.68 | 66.96 | 2,804,584 | -1.83(-2.67%) |
Nov 25, 2022 | 69.00 | 69.63 | 68.63 | 68.79 | 1,088,645 | -0.54(-0.78%) |
Nov 23, 2022 | 68.68 | 69.42 | 68.46 | 69.33 | 1,550,550 | +0.65(+0.94%) |
Nov 22, 2022 | 67.68 | 68.72 | 67.68 | 68.68 | 2,197,896 | +1.32(+1.96%) |
Nov 21, 2022 | 66.39 | 67.84 | 66.14 | 67.36 | 2,279,463 | +0.38(+0.56%) |
Nov 18, 2022 | 67.79 | 67.86 | 66.23 | 66.99 | 2,936,562 | +0.04(+0.06%) |
Nov 17, 2022 | 65.84 | 66.98 | 64.54 | 66.95 | 3,698,294 | +0.20(+0.30%) |
Nov 16, 2022 | 68.18 | 68.53 | 66.70 | 66.74 | 2,938,642 | -1.49(-2.18%) |
Nov 15, 2022 | 68.80 | 69.11 | 67.55 | 68.23 | 3,301,254 | +0.10(+0.14%) |
Nov 14, 2022 | 67.83 | 69.75 | 67.75 | 68.13 | 3,372,019 | -0.23(-0.34%) |
Nov 11, 2022 | 67.51 | 69.19 | 66.97 | 68.37 | 4,656,470 | +1.12(+1.67%) |
Nov 10, 2022 | 66.50 | 68.77 | 66.23 | 67.25 | 6,194,238 | +2.53(+3.91%) |
Nov 09, 2022 | 63.84 | 65.15 | 63.58 | 64.72 | 6,204,286 | +0.72(+1.13%) |
Nov 08, 2022 | 63.68 | 66.09 | 62.73 | 63.99 | 8,130,044 | +4.38(+7.35%) |
Nov 07, 2022 | 59.92 | 60.09 | 58.74 | 59.61 | 4,518,297 | -0.18(-0.31%) |
Nov 04, 2022 | 59.32 | 60.52 | 58.38 | 59.79 | 4,932,149 | +2.24(+3.89%) |
Nov 03, 2022 | 57.56 | 58.89 | 57.29 | 57.55 | 5,311,222 | -0.90(-1.54%) |
Nov 02, 2022 | 60.17 | 58.34 | 58.45 | 9,186,513 | +1.78(+3.13%) |