Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.31 | 41.98 | 41.16 | 41.94 | 763,226 | +0.63(+1.52%) |
Oct 30, 2023 | 41.59 | 42.55 | 40.78 | 41.31 | 1,007,994 | +0.40(+0.98%) |
Oct 27, 2023 | 41.96 | 42.30 | 40.85 | 40.91 | 1,845,108 | -2.10(-4.88%) |
Oct 26, 2023 | 42.48 | 43.65 | 42.48 | 43.01 | 788,408 | +0.41(+0.96%) |
Oct 25, 2023 | 43.18 | 43.35 | 42.00 | 42.60 | 1,036,940 | -1.62(-3.66%) |
Oct 24, 2023 | 43.91 | 45.12 | 43.87 | 44.22 | 640,402 | +0.58(+1.33%) |
Oct 23, 2023 | 43.15 | 44.26 | 42.51 | 43.64 | 787,361 | -0.24(-0.55%) |
Oct 20, 2023 | 42.81 | 44.63 | 42.75 | 43.88 | 2,244,688 | -2.83(-6.05%) |
Oct 19, 2023 | 47.82 | 48.03 | 46.58 | 46.71 | 1,053,882 | -1.48(-3.07%) |
Oct 18, 2023 | 49.08 | 49.08 | 47.95 | 48.19 | 332,063 | -1.45(-2.92%) |
Oct 17, 2023 | 48.13 | 50.30 | 48.13 | 49.63 | 558,349 | +0.71(+1.45%) |
Oct 16, 2023 | 48.08 | 49.11 | 47.59 | 48.92 | 454,477 | +0.64(+1.32%) |
Oct 13, 2023 | 49.15 | 49.29 | 48.10 | 48.28 | 423,877 | -0.67(-1.37%) |
Oct 12, 2023 | 50.35 | 50.41 | 48.35 | 48.95 | 466,126 | -1.40(-2.78%) |
Oct 11, 2023 | 50.75 | 51.15 | 49.72 | 50.35 | 840,255 | +0.64(+1.29%) |
Oct 10, 2023 | 47.39 | 49.92 | 47.16 | 49.71 | 3,138,654 | +2.67(+5.67%) |
Oct 09, 2023 | 46.78 | 47.42 | 46.37 | 47.05 | 425,657 | -0.64(-1.34%) |
Oct 06, 2023 | 45.96 | 48.00 | 45.79 | 47.69 | 867,583 | +1.07(+2.29%) |
Oct 05, 2023 | 47.56 | 47.85 | 46.26 | 46.62 | 671,521 | -1.24(-2.59%) |
Oct 04, 2023 | 47.77 | 48.04 | 46.33 | 47.86 | 1,442,337 | +0.31(+0.65%) |
Oct 03, 2023 | 48.84 | 48.84 | 47.13 | 47.55 | 1,625,804 | -1.84(-3.72%) |
Oct 02, 2023 | 51.15 | 51.28 | 49.19 | 49.38 | 939,886 | -2.36(-4.56%) |
Sep 29, 2023 | 52.47 | 53.48 | 51.42 | 51.74 | 837,593 | -0.06(-0.12%) |
Sep 28, 2023 | 51.86 | 52.06 | 50.61 | 51.80 | 957,727 | +0.17(+0.33%) |
Sep 27, 2023 | 52.06 | 52.68 | 51.33 | 51.63 | 659,061 | -0.06(-0.12%) |
Sep 26, 2023 | 51.68 | 52.42 | 51.61 | 51.69 | 652,723 | -0.83(-1.58%) |
Sep 25, 2023 | 52.12 | 52.61 | 52.27 | 52.52 | 692,031 | -0.25(-0.47%) |
Sep 22, 2023 | 53.95 | 54.05 | 52.76 | 52.77 | 738,038 | -0.77(-1.44%) |
Sep 21, 2023 | 53.91 | 54.01 | 53.19 | 53.54 | 900,671 | -0.95(-1.74%) |
Sep 20, 2023 | 54.95 | 55.56 | 54.34 | 54.49 | 618,973 | -0.06(-0.11%) |
Sep 19, 2023 | 54.19 | 55.26 | 54.19 | 54.55 | 469,122 | +0.36(+0.66%) |
Sep 18, 2023 | 55.50 | 55.50 | 54.12 | 54.19 | 979,953 | -1.68(-3.00%) |
Sep 15, 2023 | 56.35 | 56.89 | 55.55 | 55.87 | 530,204 | -1.18(-2.07%) |
Sep 14, 2023 | 55.81 | 57.17 | 55.57 | 57.05 | 586,904 | +1.48(+2.66%) |
Sep 13, 2023 | 56.62 | 56.95 | 55.31 | 55.57 | 432,516 | -1.17(-2.06%) |
Sep 12, 2023 | 55.44 | 56.91 | 55.28 | 56.74 | 621,484 | +1.06(+1.90%) |
Sep 11, 2023 | 55.95 | 56.39 | 55.50 | 55.68 | 270,967 | +0.16(+0.29%) |
Sep 08, 2023 | 55.60 | 55.69 | 55.02 | 55.52 | 659,095 | +0.01(+0.02%) |
Sep 07, 2023 | 55.52 | 55.64 | 54.67 | 55.51 | 665,519 | -1.25(-2.20%) |
Sep 06, 2023 | 57.63 | 57.95 | 56.36 | 56.76 | 553,945 | -1.21(-2.09%) |
Sep 05, 2023 | 58.15 | 58.48 | 57.81 | 57.97 | 469,825 | -0.39(-0.67%) |
Sep 01, 2023 | 58.55 | 59.40 | 58.16 | 58.36 | 359,364 | +0.18(+0.31%) |
Aug 31, 2023 | 58.25 | 58.72 | 58.05 | 58.18 | 555,519 | -0.05(-0.09%) |
Aug 30, 2023 | 58.58 | 58.84 | 57.99 | 58.23 | 519,798 | -0.44(-0.75%) |
Aug 29, 2023 | 56.51 | 58.94 | 56.51 | 58.67 | 1,323,020 | +2.24(+3.97%) |
Aug 28, 2023 | 56.55 | 56.84 | 56.09 | 56.43 | 396,194 | +0.31(+0.55%) |
Aug 25, 2023 | 55.48 | 56.45 | 55.40 | 56.12 | 446,640 | +0.67(+1.21%) |
Aug 24, 2023 | 56.98 | 56.98 | 55.39 | 55.45 | 514,601 | -1.26(-2.22%) |
Aug 23, 2023 | 55.69 | 57.01 | 55.65 | 56.71 | 396,775 | +0.97(+1.74%) |
Aug 22, 2023 | 56.75 | 56.75 | 55.32 | 55.74 | 670,535 | -0.59(-1.05%) |
Aug 21, 2023 | 56.97 | 56.97 | 55.88 | 56.33 | 568,846 | -0.63(-1.11%) |
Aug 18, 2023 | 56.37 | 57.32 | 56.02 | 56.96 | 1,247,997 | -0.26(-0.45%) |
Aug 17, 2023 | 58.44 | 58.55 | 57.09 | 57.22 | 1,161,439 | -0.92(-1.58%) |
Aug 16, 2023 | 58.94 | 59.32 | 58.03 | 58.14 | 968,448 | -1.39(-2.33%) |
Aug 15, 2023 | 61.02 | 61.32 | 59.40 | 59.52 | 1,573,848 | -2.44(-3.93%) |
Aug 14, 2023 | 61.07 | 62.12 | 60.04 | 61.96 | 1,023,867 | +0.20(+0.32%) |
Aug 11, 2023 | 61.95 | 62.06 | 61.24 | 61.76 | 770,666 | -0.96(-1.53%) |
Aug 10, 2023 | 63.34 | 64.07 | 62.46 | 62.72 | 714,376 | -0.62(-0.98%) |
Aug 09, 2023 | 62.63 | 63.87 | 62.44 | 63.34 | 1,250,382 | +1.36(+2.19%) |
Aug 08, 2023 | 61.34 | 62.03 | 61.09 | 61.98 | 614,784 | -0.17(-0.27%) |
Aug 07, 2023 | 62.73 | 62.74 | 61.90 | 62.15 | 984,622 | -0.51(-0.81%) |
Aug 04, 2023 | 64.02 | 64.14 | 62.53 | 62.66 | 1,349,300 | -0.91(-1.43%) |
Aug 03, 2023 | 63.60 | 64.92 | 63.43 | 63.57 | 757,313 | +0.25(+0.39%) |
Aug 02, 2023 | 64.76 | 64.79 | 62.98 | 63.32 | 1,734,235 | -3.68(-5.49%) |
Aug 01, 2023 | 67.04 | 67.74 | 66.90 | 67.00 | 412,595 | -1.48(-2.16%) |
Jul 31, 2023 | 68.08 | 69.38 | 67.94 | 68.48 | 528,007 | +0.28(+0.41%) |
Jul 28, 2023 | 68.16 | 68.50 | 66.90 | 68.20 | 809,231 | +0.13(+0.19%) |
Jul 27, 2023 | 69.93 | 69.95 | 67.50 | 68.07 | 903,153 | -1.89(-2.70%) |
Jul 26, 2023 | 68.94 | 70.51 | 68.84 | 69.95 | 743,482 | -1.02(-1.44%) |
Jul 25, 2023 | 70.99 | 71.67 | 70.84 | 70.97 | 263,563 | +0.12(+0.17%) |
Jul 24, 2023 | 70.82 | 71.37 | 70.14 | 70.85 | 907,656 | -0.23(-0.32%) |
Jul 21, 2023 | 71.37 | 71.69 | 70.67 | 71.08 | 431,825 | -0.29(-0.41%) |
Jul 20, 2023 | 71.93 | 72.03 | 71.03 | 71.37 | 939,870 | -1.57(-2.15%) |
Jul 19, 2023 | 73.49 | 73.96 | 72.71 | 72.94 | 623,714 | +0.12(+0.16%) |
Jul 18, 2023 | 73.81 | 74.64 | 72.76 | 72.82 | 1,371,309 | -0.66(-0.90%) |
Jul 17, 2023 | 70.60 | 74.05 | 70.31 | 73.48 | 1,149,105 | +2.83(+4.00%) |
Jul 14, 2023 | 71.80 | 72.10 | 70.51 | 70.65 | 566,417 | -1.40(-1.94%) |
Jul 13, 2023 | 71.54 | 72.23 | 71.54 | 72.05 | 587,600 | +0.80(+1.12%) |
Jul 12, 2023 | 70.70 | 71.52 | 70.33 | 71.25 | 477,180 | +1.96(+2.83%) |
Jul 11, 2023 | 69.17 | 69.49 | 68.59 | 69.30 | 312,994 | -0.01(-0.01%) |
Jul 10, 2023 | 67.66 | 69.53 | 67.37 | 69.31 | 728,905 | +1.32(+1.94%) |
Jul 07, 2023 | 67.51 | 68.87 | 67.32 | 67.99 | 558,558 | +0.69(+1.02%) |
Jul 06, 2023 | 68.89 | 68.89 | 66.67 | 67.30 | 930,119 | -2.43(-3.48%) |
Jul 05, 2023 | 70.69 | 70.69 | 69.40 | 69.72 | 666,707 | -1.63(-2.28%) |
Jul 03, 2023 | 71.35 | 72.71 | 71.12 | 71.35 | 304,262 | +0.00(+0.00%) |
Jun 30, 2023 | 69.99 | 71.47 | 69.56 | 71.35 | 823,780 | +2.50(+3.63%) |
Jun 29, 2023 | 69.30 | 70.21 | 68.48 | 68.86 | 832,422 | -0.71(-1.02%) |
Jun 28, 2023 | 68.92 | 70.18 | 68.74 | 69.56 | 442,453 | +0.43(+0.62%) |
Jun 27, 2023 | 68.72 | 69.24 | 68.29 | 69.14 | 739,400 | +0.79(+1.15%) |
Jun 26, 2023 | 68.02 | 69.73 | 68.02 | 68.35 | 563,010 | +0.37(+0.54%) |
Jun 23, 2023 | 68.09 | 68.34 | 67.34 | 67.98 | 950,192 | -0.89(-1.29%) |
Jun 22, 2023 | 69.38 | 69.48 | 67.89 | 68.87 | 807,350 | -0.71(-1.02%) |
Jun 21, 2023 | 70.03 | 70.30 | 69.34 | 69.58 | 522,008 | -0.86(-1.22%) |
Jun 20, 2023 | 71.91 | 72.33 | 70.10 | 70.43 | 767,805 | -2.29(-3.15%) |
Jun 16, 2023 | 73.57 | 74.21 | 72.19 | 72.72 | 687,820 | -0.41(-0.56%) |
Jun 15, 2023 | 71.30 | 73.28 | 71.25 | 73.13 | 680,852 | +3.25(+4.65%) |
May 08, 2023 | 70.39 | 70.50 | 69.49 | 69.88 | 636,875 | -0.26(-0.37%) |
May 05, 2023 | 69.07 | 70.35 | 68.65 | 70.14 | 480,591 | +1.94(+2.84%) |
May 04, 2023 | 69.46 | 69.93 | 67.92 | 68.21 | 566,547 | -0.44(-0.64%) |
May 03, 2023 | 68.70 | 69.63 | 68.10 | 68.65 | 536,942 | -0.10(-0.15%) |
May 02, 2023 | 70.34 | 70.34 | 68.58 | 68.75 | 993,442 | -2.32(-3.26%) |
May 01, 2023 | 71.79 | 72.49 | 70.70 | 71.06 | 644,080 | -0.86(-1.19%) |
Apr 28, 2023 | 71.44 | 71.98 | 69.79 | 71.92 | 705,903 | -0.76(-1.04%) |
Apr 27, 2023 | 71.65 | 73.33 | 71.65 | 72.68 | 711,665 | +1.30(+1.82%) |
Apr 26, 2023 | 72.82 | 73.39 | 70.91 | 71.38 | 1,275,145 | -4.17(-5.51%) |
Apr 25, 2023 | 76.64 | 76.75 | 75.49 | 75.55 | 436,719 | -2.06(-2.65%) |
Apr 24, 2023 | 77.69 | 77.72 | 76.18 | 77.61 | 514,794 | -0.04(-0.05%) |
Apr 21, 2023 | 77.67 | 78.20 | 76.38 | 77.65 | 1,005,145 | +0.09(+0.12%) |
Apr 20, 2023 | 76.36 | 77.98 | 76.18 | 77.56 | 482,892 | -0.15(-0.19%) |
Apr 19, 2023 | 77.62 | 77.93 | 77.24 | 77.71 | 541,964 | -0.62(-0.79%) |
Apr 18, 2023 | 78.78 | 78.93 | 77.66 | 78.33 | 606,271 | +0.04(+0.05%) |
Apr 17, 2023 | 76.62 | 79.02 | 76.59 | 78.29 | 1,432,369 | +2.03(+2.66%) |
Apr 14, 2023 | 77.18 | 77.35 | 75.39 | 76.26 | 369,329 | -0.66(-0.86%) |
Apr 13, 2023 | 75.41 | 77.39 | 75.33 | 76.92 | 635,928 | +2.35(+3.15%) |
Apr 12, 2023 | 76.06 | 76.51 | 74.52 | 74.57 | 563,590 | -1.08(-1.43%) |
Apr 11, 2023 | 75.13 | 75.98 | 74.64 | 75.65 | 605,641 | +0.53(+0.70%) |
Apr 10, 2023 | 73.09 | 75.17 | 73.05 | 75.12 | 372,463 | +1.51(+2.05%) |
Apr 06, 2023 | 73.31 | 73.93 | 72.88 | 73.61 | 535,846 | -0.01(-0.01%) |
Apr 05, 2023 | 74.98 | 75.72 | 72.72 | 73.62 | 572,876 | -2.14(-2.82%) |
Apr 04, 2023 | 76.28 | 76.28 | 75.12 | 75.76 | 335,894 | -0.53(-0.69%) |
Apr 03, 2023 | 77.83 | 78.30 | 75.74 | 76.29 | 566,151 | -1.27(-1.64%) |
Mar 31, 2023 | 76.04 | 78.26 | 76.04 | 77.56 | 646,351 | +1.88(+2.48%) |
Mar 30, 2023 | 76.52 | 77.34 | 75.38 | 75.68 | 796,342 | +1.55(+2.09%) |
Mar 29, 2023 | 72.95 | 74.47 | 71.98 | 74.13 | 780,979 | +1.64(+2.26%) |
Mar 28, 2023 | 72.57 | 72.99 | 72.10 | 72.49 | 274,884 | -0.36(-0.49%) |
Mar 27, 2023 | 73.82 | 73.82 | 71.86 | 72.85 | 487,352 | -0.06(-0.08%) |
Mar 24, 2023 | 72.53 | 73.32 | 71.79 | 72.91 | 699,862 | -0.60(-0.82%) |
Mar 23, 2023 | 73.05 | 76.11 | 72.78 | 73.51 | 717,055 | +1.09(+1.50%) |
Mar 22, 2023 | 73.86 | 74.58 | 72.32 | 72.42 | 573,946 | -1.59(-2.15%) |
Mar 21, 2023 | 72.08 | 74.46 | 72.05 | 74.01 | 1,152,542 | +3.57(+5.06%) |
Mar 20, 2023 | 69.55 | 71.17 | 68.90 | 70.44 | 595,023 | +1.10(+1.58%) |
Mar 17, 2023 | 71.93 | 71.99 | 68.54 | 69.35 | 1,418,031 | -2.84(-3.93%) |
Mar 16, 2023 | 72.74 | 72.74 | 70.80 | 72.18 | 959,467 | -0.98(-1.34%) |
Mar 15, 2023 | 73.37 | 74.08 | 71.45 | 73.16 | 819,428 | -2.39(-3.16%) |
Mar 14, 2023 | 76.67 | 77.62 | 74.77 | 75.55 | 617,312 | +0.49(+0.65%) |
Mar 13, 2023 | 73.42 | 76.15 | 72.95 | 75.06 | 597,226 | +0.07(+0.09%) |
Mar 10, 2023 | 76.48 | 77.12 | 74.03 | 74.99 | 1,123,852 | -1.96(-2.54%) |
Mar 09, 2023 | 77.97 | 79.45 | 76.80 | 76.95 | 584,860 | -1.33(-1.70%) |
Mar 08, 2023 | 78.78 | 78.84 | 77.19 | 78.28 | 1,072,789 | -0.43(-0.55%) |
Mar 07, 2023 | 79.93 | 80.08 | 78.23 | 78.71 | 550,049 | -0.94(-1.18%) |
Mar 06, 2023 | 78.32 | 80.37 | 78.32 | 79.65 | 1,309,539 | +1.52(+1.94%) |
Mar 03, 2023 | 76.21 | 78.78 | 76.18 | 78.13 | 1,208,306 | +1.95(+2.56%) |
Mar 02, 2023 | 75.93 | 76.24 | 74.80 | 76.18 | 743,099 | -0.30(-0.39%) |
Mar 01, 2023 | 75.44 | 77.20 | 75.23 | 76.48 | 845,899 | +2.26(+3.04%) |
Feb 28, 2023 | 73.27 | 74.59 | 73.22 | 74.22 | 374,287 | +0.07(+0.09%) |
Feb 27, 2023 | 73.17 | 74.56 | 72.99 | 74.15 | 677,959 | +1.63(+2.25%) |
Feb 24, 2023 | 73.49 | 73.49 | 72.05 | 72.52 | 667,551 | -2.06(-2.76%) |
Feb 23, 2023 | 75.03 | 75.60 | 73.46 | 74.58 | 1,007,358 | +0.56(+0.76%) |
Feb 22, 2023 | 73.79 | 74.37 | 73.15 | 74.02 | 803,726 | +0.00(+0.00%) |
Feb 21, 2023 | 74.93 | 75.56 | 73.92 | 74.02 | 718,849 | -1.61(-2.13%) |
Feb 17, 2023 | 75.41 | 75.82 | 74.86 | 75.63 | 990,434 | -0.53(-0.70%) |
Feb 16, 2023 | 77.80 | 78.60 | 76.16 | 76.16 | 725,083 | -2.81(-3.56%) |
Feb 15, 2023 | 75.99 | 79.09 | 75.31 | 78.97 | 1,022,303 | +2.51(+3.28%) |
Feb 14, 2023 | 75.50 | 76.69 | 74.74 | 76.46 | 887,943 | -0.55(-0.71%) |
Feb 13, 2023 | 75.85 | 77.74 | 75.43 | 77.01 | 827,913 | +1.20(+1.58%) |
Feb 10, 2023 | 75.33 | 76.61 | 74.73 | 75.81 | 1,066,935 | -0.52(-0.68%) |
Feb 09, 2023 | 79.02 | 79.63 | 75.85 | 76.33 | 1,365,483 | -1.62(-2.08%) |
Feb 08, 2023 | 80.69 | 80.70 | 77.74 | 77.95 | 1,182,632 | -0.90(-1.14%) |
Feb 07, 2023 | 79.19 | 79.19 | 77.43 | 78.85 | 1,459,750 | -0.24(-0.30%) |
Feb 06, 2023 | 78.52 | 79.64 | 78.13 | 79.09 | 677,974 | -0.57(-0.71%) |
Feb 03, 2023 | 80.13 | 80.86 | 79.22 | 79.66 | 760,877 | -1.97(-2.41%) |
Feb 02, 2023 | 83.72 | 83.89 | 81.12 | 81.62 | 906,813 | -0.93(-1.13%) |
Feb 01, 2023 | 80.90 | 83.48 | 80.34 | 82.55 | 788,466 | +1.83(+2.26%) |
Jan 31, 2023 | 78.87 | 80.75 | 78.23 | 80.72 | 798,482 | +2.58(+3.30%) |
Jan 30, 2023 | 79.38 | 79.88 | 77.95 | 78.15 | 781,917 | -1.93(-2.41%) |
Jan 27, 2023 | 78.95 | 80.81 | 78.27 | 80.08 | 969,680 | +0.67(+0.84%) |
Jan 26, 2023 | 80.08 | 80.34 | 78.28 | 79.41 | 629,861 | +0.28(+0.35%) |
Jan 25, 2023 | 78.81 | 79.37 | 77.20 | 79.13 | 1,567,920 | -1.48(-1.83%) |
Jan 24, 2023 | 80.61 | 81.33 | 79.83 | 80.60 | 609,499 | -0.93(-1.14%) |
Jan 23, 2023 | 80.03 | 82.45 | 79.01 | 81.53 | 1,046,033 | +2.14(+2.69%) |
Jan 20, 2023 | 78.89 | 79.75 | 78.18 | 79.40 | 1,178,174 | +1.51(+1.94%) |
Jan 19, 2023 | 81.10 | 81.22 | 77.45 | 77.89 | 1,334,174 | -3.83(-4.68%) |
Jan 18, 2023 | 82.75 | 83.60 | 81.02 | 81.71 | 605,366 | -0.50(-0.61%) |
Jan 17, 2023 | 81.52 | 83.04 | 81.47 | 82.21 | 929,976 | +0.55(+0.67%) |
Jan 13, 2023 | 80.00 | 82.34 | 80.00 | 81.66 | 656,109 | +0.06(+0.07%) |
Jan 12, 2023 | 80.42 | 81.60 | 79.36 | 81.60 | 600,998 | +1.47(+1.83%) |
Jan 11, 2023 | 77.63 | 80.30 | 77.50 | 80.14 | 1,226,995 | +3.17(+4.11%) |
Jan 10, 2023 | 74.54 | 76.98 | 74.38 | 76.97 | 651,987 | +2.33(+3.12%) |
Jan 09, 2023 | 74.92 | 75.98 | 74.58 | 74.64 | 979,188 | +0.84(+1.14%) |
Jan 06, 2023 | 72.53 | 74.03 | 71.35 | 73.80 | 1,201,451 | +2.96(+4.17%) |
Jan 05, 2023 | 72.30 | 72.30 | 70.70 | 70.84 | 676,569 | -2.39(-3.26%) |
Jan 04, 2023 | 72.44 | 73.36 | 72.16 | 73.23 | 681,007 | +1.13(+1.57%) |
Jan 03, 2023 | 73.83 | 74.52 | 71.67 | 72.10 | 489,482 | -0.77(-1.06%) |
Dec 30, 2022 | 72.16 | 73.01 | 71.79 | 72.87 | 479,310 | -0.14(-0.19%) |
Dec 29, 2022 | 72.46 | 73.84 | 72.27 | 73.01 | 565,455 | +1.25(+1.74%) |
Dec 28, 2022 | 73.29 | 73.67 | 71.68 | 71.76 | 885,177 | -1.25(-1.71%) |
Dec 27, 2022 | 75.52 | 75.52 | 72.95 | 73.01 | 1,073,760 | -1.78(-2.38%) |
Dec 23, 2022 | 76.13 | 76.13 | 74.13 | 74.79 | 499,803 | -1.00(-1.32%) |
Dec 22, 2022 | 77.37 | 77.79 | 74.75 | 75.79 | 1,076,946 | -2.56(-3.26%) |
Dec 21, 2022 | 76.74 | 78.58 | 75.42 | 78.35 | 644,695 | +1.61(+2.10%) |
Dec 20, 2022 | 76.43 | 78.18 | 75.43 | 76.74 | 1,066,791 | -0.59(-0.76%) |
Dec 19, 2022 | 78.74 | 79.18 | 76.98 | 77.33 | 685,615 | -1.03(-1.31%) |
Dec 16, 2022 | 79.14 | 79.65 | 76.66 | 78.36 | 2,065,619 | -1.81(-2.26%) |
Dec 15, 2022 | 81.32 | 83.20 | 80.02 | 80.17 | 1,547,755 | -2.49(-3.01%) |
Dec 14, 2022 | 80.96 | 83.38 | 80.96 | 82.65 | 1,362,570 | +1.58(+1.95%) |
Dec 13, 2022 | 81.58 | 82.43 | 80.23 | 81.07 | 1,166,047 | +1.69(+2.13%) |
Dec 12, 2022 | 78.93 | 79.70 | 78.33 | 79.39 | 834,886 | +0.84(+1.07%) |
Dec 09, 2022 | 79.13 | 79.90 | 78.49 | 78.55 | 875,709 | -0.47(-0.59%) |
Dec 08, 2022 | 78.85 | 79.93 | 78.37 | 79.02 | 470,364 | +0.63(+0.80%) |
Dec 07, 2022 | 78.76 | 79.75 | 77.49 | 78.39 | 916,263 | -0.63(-0.80%) |
Dec 06, 2022 | 81.83 | 81.92 | 78.26 | 79.02 | 1,280,068 | -2.81(-3.43%) |
Dec 05, 2022 | 82.92 | 83.02 | 81.20 | 81.82 | 1,511,527 | -1.86(-2.22%) |
Dec 02, 2022 | 80.56 | 84.07 | 80.28 | 83.68 | 1,320,517 | +2.26(+2.77%) |
Dec 01, 2022 | 83.43 | 83.73 | 81.30 | 81.42 | 1,884,993 | -2.48(-2.95%) |
Nov 30, 2022 | 80.90 | 84.10 | 80.68 | 83.90 | 2,152,092 | +4.49(+5.65%) |
Nov 29, 2022 | 80.55 | 81.16 | 79.35 | 79.42 | 1,420,230 | -0.97(-1.21%) |
Nov 28, 2022 | 81.12 | 81.59 | 80.09 | 80.38 | 886,721 | -2.03(-2.46%) |
Nov 25, 2022 | 81.53 | 82.94 | 81.22 | 82.41 | 280,006 | +0.14(+0.17%) |
Nov 23, 2022 | 81.53 | 82.37 | 81.17 | 82.27 | 517,095 | +0.86(+1.06%) |
Nov 22, 2022 | 80.91 | 81.57 | 79.48 | 81.41 | 558,611 | +0.68(+0.84%) |
Nov 21, 2022 | 80.86 | 81.16 | 79.64 | 80.73 | 591,558 | -0.70(-0.86%) |
Nov 18, 2022 | 82.78 | 82.92 | 80.40 | 81.43 | 1,404,633 | -1.11(-1.34%) |
Nov 17, 2022 | 78.96 | 82.64 | 78.73 | 82.54 | 1,130,290 | +1.08(+1.32%) |
Nov 16, 2022 | 81.07 | 82.52 | 80.80 | 81.46 | 825,862 | -0.28(-0.34%) |
Nov 15, 2022 | 81.92 | 83.02 | 81.24 | 81.74 | 1,121,485 | +2.57(+3.24%) |
Nov 14, 2022 | 79.19 | 80.20 | 77.61 | 79.18 | 1,445,387 | -0.23(-0.29%) |
Nov 11, 2022 | 80.13 | 81.86 | 79.31 | 79.41 | 1,468,717 | -2.00(-2.45%) |
Nov 10, 2022 | 78.20 | 82.15 | 76.75 | 81.40 | 3,242,713 | +6.88(+9.24%) |
Nov 09, 2022 | 74.10 | 76.71 | 73.69 | 74.52 | 1,974,266 | +0.70(+0.95%) |
Nov 08, 2022 | 72.74 | 74.36 | 72.56 | 73.82 | 821,698 | +2.48(+3.47%) |
Nov 07, 2022 | 73.41 | 73.41 | 70.64 | 71.34 | 694,691 | -0.95(-1.31%) |
Nov 04, 2022 | 75.12 | 75.12 | 70.72 | 72.29 | 992,692 | -0.16(-0.22%) |
Nov 03, 2022 | 69.70 | 73.16 | 69.70 | 72.45 | 938,137 | +2.59(+3.70%) |
Nov 02, 2022 | 71.68 | 69.81 | 69.86 | 833,836 | -1.82(-2.54%) |