Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.72 | 57.24 | 55.60 | 56.88 | 1,072,136 | +2.09(+3.81%) |
Oct 30, 2023 | 57.59 | 58.13 | 53.68 | 54.79 | 1,881,536 | -2.44(-4.27%) |
Oct 27, 2023 | 57.85 | 58.40 | 56.99 | 57.24 | 662,275 | -0.36(-0.62%) |
Oct 26, 2023 | 57.35 | 57.91 | 56.52 | 57.60 | 611,526 | +0.19(+0.33%) |
Oct 25, 2023 | 58.12 | 58.14 | 56.34 | 57.41 | 885,903 | -1.27(-2.16%) |
Oct 24, 2023 | 59.22 | 60.28 | 58.12 | 58.68 | 731,485 | -0.84(-1.41%) |
Oct 23, 2023 | 59.12 | 60.06 | 58.68 | 59.51 | 544,696 | +0.07(+0.12%) |
Oct 20, 2023 | 59.64 | 60.31 | 59.27 | 59.44 | 712,559 | -0.08(-0.13%) |
Oct 19, 2023 | 60.26 | 60.61 | 59.31 | 59.52 | 1,052,708 | -0.52(-0.86%) |
Oct 18, 2023 | 61.83 | 61.83 | 59.83 | 60.04 | 560,282 | -2.49(-3.99%) |
Oct 17, 2023 | 61.83 | 63.23 | 61.60 | 62.54 | 837,954 | +0.09(+0.14%) |
Oct 16, 2023 | 62.28 | 63.26 | 61.67 | 62.45 | 505,058 | +0.61(+0.98%) |
Oct 13, 2023 | 61.32 | 62.22 | 60.65 | 61.84 | 376,166 | +0.25(+0.41%) |
Oct 12, 2023 | 63.42 | 63.99 | 60.63 | 61.59 | 840,091 | -2.27(-3.55%) |
Oct 11, 2023 | 64.30 | 64.51 | 63.18 | 63.86 | 406,517 | -0.18(-0.28%) |
Oct 10, 2023 | 63.26 | 64.41 | 62.77 | 64.03 | 531,147 | +0.98(+1.55%) |
Oct 09, 2023 | 62.36 | 63.29 | 61.79 | 63.06 | 354,052 | +0.41(+0.65%) |
Oct 06, 2023 | 61.86 | 63.07 | 61.86 | 62.65 | 459,737 | +0.49(+0.79%) |
Oct 05, 2023 | 62.72 | 63.05 | 61.22 | 62.16 | 445,355 | -0.48(-0.76%) |
Oct 04, 2023 | 61.23 | 62.74 | 60.98 | 62.64 | 507,857 | +1.67(+2.73%) |
Oct 03, 2023 | 61.68 | 62.33 | 60.83 | 60.97 | 514,264 | -1.07(-1.72%) |
Oct 02, 2023 | 61.96 | 62.32 | 60.93 | 62.04 | 598,712 | -0.13(-0.21%) |
Sep 29, 2023 | 62.84 | 63.28 | 61.94 | 62.17 | 632,336 | -0.13(-0.21%) |
Sep 28, 2023 | 62.14 | 63.37 | 61.92 | 62.30 | 497,238 | +0.16(+0.26%) |
Sep 27, 2023 | 61.53 | 62.50 | 60.69 | 62.14 | 673,211 | +0.92(+1.50%) |
Sep 26, 2023 | 62.66 | 63.04 | 61.15 | 61.22 | 661,170 | -1.51(-2.40%) |
Sep 25, 2023 | 61.69 | 62.87 | 62.47 | 62.73 | 733,554 | +0.65(+1.04%) |
Sep 22, 2023 | 62.16 | 62.92 | 61.79 | 62.08 | 946,580 | +0.03(+0.05%) |
Sep 21, 2023 | 63.63 | 63.63 | 62.00 | 62.05 | 932,044 | -1.98(-3.09%) |
Sep 20, 2023 | 65.72 | 66.06 | 63.91 | 64.02 | 487,932 | -1.16(-1.78%) |
Sep 19, 2023 | 64.89 | 65.56 | 64.63 | 65.18 | 612,757 | +0.31(+0.48%) |
Sep 18, 2023 | 66.33 | 66.62 | 64.61 | 64.87 | 715,986 | -1.42(-2.14%) |
Sep 15, 2023 | 67.24 | 68.83 | 65.88 | 66.29 | 2,868,761 | -1.02(-1.51%) |
Sep 14, 2023 | 64.84 | 67.72 | 64.59 | 67.31 | 2,173,030 | +2.98(+4.64%) |
Sep 13, 2023 | 61.23 | 64.69 | 61.13 | 64.32 | 1,452,590 | +2.69(+4.37%) |
Sep 12, 2023 | 61.81 | 62.22 | 61.23 | 61.63 | 894,213 | -0.49(-0.79%) |
Sep 11, 2023 | 61.10 | 62.22 | 60.89 | 62.12 | 1,261,849 | +0.91(+1.48%) |
Sep 08, 2023 | 62.83 | 62.84 | 61.10 | 61.21 | 936,215 | -1.68(-2.67%) |
Sep 07, 2023 | 62.57 | 63.23 | 62.57 | 62.89 | 820,174 | -0.22(-0.35%) |
Sep 06, 2023 | 63.86 | 63.94 | 62.69 | 63.11 | 711,172 | -0.71(-1.11%) |
Sep 05, 2023 | 65.35 | 65.35 | 63.56 | 63.82 | 899,172 | -1.99(-3.02%) |
Sep 01, 2023 | 65.79 | 66.62 | 65.36 | 65.80 | 487,730 | +0.34(+0.52%) |
Aug 31, 2023 | 66.40 | 66.87 | 65.44 | 65.46 | 420,659 | -0.75(-1.13%) |
Aug 30, 2023 | 66.19 | 66.66 | 66.04 | 66.21 | 513,711 | +0.27(+0.41%) |
Aug 29, 2023 | 63.66 | 66.00 | 63.28 | 65.94 | 840,083 | +2.32(+3.65%) |
Aug 28, 2023 | 62.86 | 63.73 | 62.86 | 63.62 | 594,754 | +0.93(+1.48%) |
Aug 25, 2023 | 61.70 | 62.95 | 61.69 | 62.69 | 574,162 | +0.95(+1.53%) |
Aug 24, 2023 | 62.25 | 62.60 | 61.35 | 61.74 | 577,925 | -0.59(-0.94%) |
Aug 23, 2023 | 62.79 | 63.16 | 62.07 | 62.33 | 350,193 | -0.14(-0.22%) |
Aug 22, 2023 | 62.15 | 63.02 | 62.00 | 62.47 | 579,417 | +0.33(+0.53%) |
Aug 21, 2023 | 62.25 | 62.75 | 61.44 | 62.14 | 832,409 | +0.09(+0.14%) |
Aug 18, 2023 | 62.12 | 63.28 | 61.86 | 62.05 | 816,011 | -0.48(-0.77%) |
Aug 17, 2023 | 65.50 | 66.15 | 62.39 | 62.53 | 1,263,202 | -2.98(-4.55%) |
Aug 16, 2023 | 67.14 | 67.30 | 65.50 | 65.51 | 632,709 | -2.03(-3.01%) |
Aug 15, 2023 | 68.12 | 68.84 | 67.47 | 67.55 | 1,080,530 | -0.87(-1.27%) |
Aug 14, 2023 | 66.57 | 68.47 | 65.91 | 68.41 | 1,193,756 | +1.65(+2.46%) |
Aug 11, 2023 | 65.48 | 67.07 | 65.48 | 66.77 | 894,677 | +0.61(+0.92%) |
Aug 10, 2023 | 65.43 | 66.39 | 65.05 | 66.16 | 627,996 | +0.67(+1.02%) |
Aug 09, 2023 | 65.47 | 65.98 | 65.10 | 65.49 | 688,404 | +0.10(+0.15%) |
Aug 08, 2023 | 66.20 | 66.78 | 64.25 | 65.39 | 1,037,248 | -1.17(-1.75%) |
Aug 07, 2023 | 66.18 | 66.95 | 65.39 | 66.56 | 672,358 | +0.54(+0.82%) |
Aug 04, 2023 | 66.89 | 67.39 | 65.28 | 66.02 | 1,189,094 | -1.31(-1.94%) |
Aug 03, 2023 | 71.44 | 71.59 | 66.85 | 67.33 | 1,433,813 | -3.42(-4.83%) |
Aug 02, 2023 | 69.70 | 73.07 | 69.50 | 70.75 | 1,993,018 | +0.78(+1.11%) |
Aug 01, 2023 | 69.19 | 71.25 | 68.71 | 69.97 | 1,745,744 | +1.45(+2.11%) |
Jul 31, 2023 | 68.95 | 69.20 | 67.58 | 68.52 | 831,946 | -0.43(-0.62%) |
Jul 28, 2023 | 70.11 | 70.11 | 68.69 | 68.95 | 972,230 | -0.72(-1.03%) |
Jul 27, 2023 | 71.13 | 71.37 | 69.05 | 69.67 | 1,018,102 | -0.92(-1.30%) |
Jul 26, 2023 | 71.48 | 71.55 | 68.86 | 70.59 | 1,846,382 | -1.16(-1.61%) |
Jul 25, 2023 | 70.66 | 73.77 | 68.96 | 71.74 | 1,746,375 | +0.32(+0.45%) |
Jul 24, 2023 | 75.04 | 75.29 | 71.19 | 71.43 | 1,418,464 | -3.73(-4.96%) |
Jul 21, 2023 | 75.74 | 76.48 | 74.89 | 75.15 | 650,288 | -0.35(-0.46%) |
Jul 20, 2023 | 75.78 | 75.91 | 74.09 | 75.50 | 727,124 | -0.05(-0.07%) |
Jul 19, 2023 | 73.57 | 75.68 | 72.94 | 75.55 | 763,624 | +1.99(+2.71%) |
Jul 18, 2023 | 73.38 | 74.37 | 72.63 | 73.56 | 1,148,776 | +0.29(+0.39%) |
Jul 17, 2023 | 73.90 | 73.90 | 72.08 | 73.27 | 606,397 | -0.61(-0.82%) |
Jul 14, 2023 | 74.17 | 74.67 | 73.72 | 73.88 | 563,167 | -0.26(-0.35%) |
Jul 13, 2023 | 75.26 | 75.47 | 73.59 | 74.14 | 436,705 | -0.65(-0.87%) |
Jul 12, 2023 | 74.93 | 75.59 | 74.66 | 74.79 | 388,674 | +0.57(+0.77%) |
Jul 11, 2023 | 74.00 | 74.58 | 73.59 | 74.22 | 369,242 | +0.22(+0.30%) |
Jul 10, 2023 | 72.94 | 75.15 | 72.78 | 74.00 | 532,002 | +1.28(+1.76%) |
Jul 07, 2023 | 72.95 | 73.56 | 72.42 | 72.72 | 309,320 | -0.45(-0.61%) |
Jul 06, 2023 | 72.36 | 73.52 | 71.88 | 73.17 | 865,817 | +0.10(+0.14%) |
Jul 05, 2023 | 72.15 | 73.28 | 71.66 | 73.07 | 559,314 | +0.55(+0.76%) |
Jul 03, 2023 | 73.91 | 73.91 | 72.15 | 72.52 | 280,401 | -1.19(-1.61%) |
Jun 30, 2023 | 73.43 | 74.49 | 73.43 | 73.71 | 611,340 | +0.90(+1.23%) |
Jun 29, 2023 | 71.82 | 72.82 | 70.82 | 72.81 | 566,548 | +0.72(+1.00%) |
Jun 28, 2023 | 72.92 | 72.95 | 71.90 | 72.09 | 461,684 | -0.84(-1.15%) |
Jun 27, 2023 | 73.28 | 74.45 | 72.25 | 72.93 | 373,889 | -0.15(-0.20%) |
Jun 26, 2023 | 72.50 | 73.41 | 71.87 | 73.08 | 510,221 | +0.46(+0.63%) |
Jun 23, 2023 | 73.07 | 73.65 | 72.43 | 72.62 | 801,227 | -0.68(-0.93%) |
Jun 22, 2023 | 73.47 | 73.74 | 73.08 | 73.30 | 464,784 | -0.29(-0.39%) |
Jun 21, 2023 | 74.36 | 74.68 | 72.99 | 73.59 | 927,706 | -1.59(-2.11%) |
Jun 20, 2023 | 74.52 | 75.52 | 73.43 | 75.17 | 762,172 | -0.09(-0.12%) |
Jun 16, 2023 | 75.59 | 75.96 | 74.51 | 75.26 | 1,558,137 | +0.14(+0.19%) |
Jun 15, 2023 | 74.60 | 75.48 | 71.35 | 75.12 | 1,883,995 | +0.47(+0.63%) |
Jun 14, 2023 | 76.75 | 77.24 | 74.18 | 74.66 | 816,737 | -1.96(-2.56%) |
Jun 13, 2023 | 76.12 | 77.67 | 76.12 | 76.62 | 891,652 | +0.41(+0.54%) |
Jun 12, 2023 | 76.28 | 76.78 | 74.32 | 76.21 | 1,271,094 | +1.63(+2.18%) |
Jun 09, 2023 | 73.76 | 74.74 | 71.96 | 74.59 | 985,048 | +0.75(+1.01%) |
Jun 08, 2023 | 75.18 | 75.52 | 73.73 | 73.84 | 706,644 | -1.53(-2.02%) |
Jun 07, 2023 | 73.50 | 75.55 | 72.99 | 75.36 | 801,886 | +1.71(+2.31%) |
Jun 06, 2023 | 72.83 | 73.77 | 72.61 | 73.66 | 642,872 | +0.89(+1.22%) |
Jun 05, 2023 | 70.26 | 72.84 | 70.26 | 72.77 | 800,059 | +1.59(+2.23%) |
Jun 02, 2023 | 71.19 | 71.56 | 70.15 | 71.19 | 631,072 | +0.45(+0.63%) |
Jun 01, 2023 | 68.98 | 71.09 | 68.31 | 70.74 | 919,368 | +1.83(+2.66%) |
May 31, 2023 | 69.48 | 69.48 | 68.13 | 68.90 | 947,959 | -1.14(-1.62%) |
May 30, 2023 | 71.43 | 72.23 | 69.88 | 70.04 | 510,042 | -1.31(-1.83%) |
May 26, 2023 | 70.83 | 71.66 | 69.96 | 71.34 | 750,830 | +0.78(+1.10%) |
May 25, 2023 | 71.15 | 71.15 | 70.04 | 70.57 | 813,287 | -0.18(-0.25%) |
May 24, 2023 | 68.75 | 71.47 | 67.87 | 70.75 | 1,662,778 | -2.11(-2.90%) |
May 23, 2023 | 74.63 | 74.95 | 72.08 | 72.86 | 610,871 | -2.01(-2.69%) |
May 22, 2023 | 75.55 | 76.25 | 74.43 | 74.87 | 854,441 | -0.68(-0.90%) |
May 19, 2023 | 74.77 | 75.71 | 73.96 | 75.55 | 713,833 | +1.29(+1.73%) |
May 18, 2023 | 73.76 | 74.58 | 72.82 | 74.26 | 648,931 | +0.27(+0.36%) |
May 17, 2023 | 73.63 | 74.26 | 72.67 | 74.00 | 839,224 | +0.77(+1.05%) |
May 16, 2023 | 72.89 | 74.13 | 72.33 | 73.23 | 1,033,468 | +1.08(+1.49%) |
May 15, 2023 | 73.45 | 73.45 | 71.75 | 72.15 | 1,406,366 | -1.34(-1.82%) |
May 12, 2023 | 76.31 | 76.37 | 73.14 | 73.49 | 1,200,213 | -2.80(-3.67%) |
May 11, 2023 | 75.16 | 76.38 | 74.30 | 76.29 | 934,276 | +0.75(+0.99%) |
May 10, 2023 | 76.69 | 76.76 | 74.93 | 75.54 | 807,621 | -0.45(-0.59%) |
May 09, 2023 | 75.87 | 76.04 | 73.64 | 75.99 | 1,076,857 | -0.89(-1.15%) |
May 08, 2023 | 78.25 | 79.63 | 76.25 | 76.87 | 671,715 | -1.38(-1.76%) |
May 05, 2023 | 81.76 | 82.19 | 76.50 | 78.25 | 1,323,256 | -3.04(-3.74%) |
May 04, 2023 | 80.97 | 84.54 | 80.97 | 81.29 | 1,644,312 | +1.35(+1.68%) |
May 03, 2023 | 78.38 | 80.64 | 78.32 | 79.94 | 1,070,071 | +1.96(+2.52%) |
May 02, 2023 | 78.21 | 78.43 | 76.85 | 77.98 | 791,427 | -0.29(-0.37%) |
May 01, 2023 | 78.90 | 79.33 | 78.03 | 78.27 | 651,441 | -0.58(-0.73%) |
Apr 28, 2023 | 77.97 | 79.43 | 77.91 | 78.85 | 492,769 | +0.86(+1.10%) |
Apr 27, 2023 | 77.20 | 78.28 | 76.16 | 77.99 | 1,253,850 | +0.78(+1.01%) |
Apr 26, 2023 | 76.41 | 78.05 | 76.07 | 77.21 | 1,337,306 | +0.55(+0.71%) |
Apr 25, 2023 | 80.04 | 80.59 | 76.49 | 76.67 | 892,756 | -4.23(-5.23%) |
Apr 24, 2023 | 81.20 | 81.70 | 80.25 | 80.90 | 1,165,772 | -0.22(-0.27%) |
Apr 21, 2023 | 82.21 | 83.39 | 81.04 | 81.12 | 675,645 | -0.66(-0.80%) |
Apr 20, 2023 | 81.73 | 81.79 | 79.98 | 81.78 | 794,917 | -0.78(-0.94%) |
Apr 19, 2023 | 80.98 | 83.64 | 80.92 | 82.55 | 1,264,331 | +1.16(+1.42%) |
Apr 18, 2023 | 82.55 | 83.61 | 81.37 | 81.40 | 784,195 | -0.90(-1.09%) |
Apr 17, 2023 | 83.51 | 83.80 | 81.60 | 82.30 | 912,138 | -1.07(-1.28%) |
Apr 14, 2023 | 83.38 | 84.44 | 82.89 | 83.36 | 1,023,154 | -0.36(-0.43%) |
Apr 13, 2023 | 81.35 | 83.78 | 81.07 | 83.72 | 1,176,593 | +2.69(+3.32%) |
Apr 12, 2023 | 80.34 | 81.79 | 79.97 | 81.03 | 1,237,506 | +1.42(+1.79%) |
Apr 11, 2023 | 79.20 | 80.31 | 79.20 | 79.60 | 529,866 | +0.73(+0.92%) |
Apr 10, 2023 | 78.66 | 79.02 | 77.80 | 78.88 | 726,243 | +0.41(+0.52%) |
Apr 06, 2023 | 78.30 | 78.66 | 76.95 | 78.47 | 871,117 | +0.30(+0.38%) |
Apr 05, 2023 | 76.86 | 78.56 | 76.35 | 78.17 | 919,523 | +1.13(+1.46%) |
Apr 04, 2023 | 77.52 | 78.27 | 76.81 | 77.04 | 669,508 | -0.72(-0.92%) |
Apr 03, 2023 | 78.39 | 78.39 | 77.18 | 77.76 | 682,963 | -0.80(-1.01%) |
Mar 31, 2023 | 77.71 | 79.05 | 77.54 | 78.56 | 644,277 | +1.14(+1.47%) |
Mar 30, 2023 | 77.82 | 78.66 | 77.22 | 77.42 | 662,839 | +0.38(+0.49%) |
Mar 29, 2023 | 76.00 | 77.58 | 75.92 | 77.04 | 1,168,697 | +1.10(+1.44%) |
Mar 28, 2023 | 75.62 | 76.01 | 75.13 | 75.95 | 482,758 | -0.19(-0.25%) |
Mar 27, 2023 | 75.50 | 76.58 | 75.21 | 76.14 | 742,649 | +0.64(+0.84%) |
Mar 24, 2023 | 74.09 | 75.99 | 73.11 | 75.50 | 610,047 | +0.92(+1.23%) |
Mar 23, 2023 | 74.53 | 76.40 | 74.08 | 74.58 | 752,011 | +0.65(+0.88%) |
Mar 22, 2023 | 73.65 | 75.18 | 73.22 | 73.94 | 881,349 | +0.28(+0.38%) |
Mar 21, 2023 | 73.17 | 74.06 | 72.62 | 73.66 | 759,832 | +1.18(+1.62%) |
Mar 20, 2023 | 72.43 | 73.16 | 72.00 | 72.48 | 679,863 | +0.56(+0.78%) |
Mar 17, 2023 | 73.19 | 73.32 | 71.73 | 71.92 | 1,115,678 | -1.27(-1.73%) |
Mar 16, 2023 | 72.25 | 73.72 | 71.93 | 73.19 | 738,332 | +0.50(+0.69%) |
Mar 15, 2023 | 73.49 | 73.50 | 70.61 | 72.69 | 894,939 | -1.92(-2.58%) |
Mar 14, 2023 | 72.85 | 74.65 | 72.74 | 74.61 | 560,631 | +2.72(+3.78%) |
Mar 13, 2023 | 71.35 | 72.94 | 70.55 | 71.89 | 859,910 | +0.05(+0.07%) |
Mar 10, 2023 | 73.04 | 73.04 | 71.09 | 71.84 | 844,198 | -1.54(-2.10%) |
Mar 09, 2023 | 73.76 | 74.82 | 73.10 | 73.39 | 428,169 | -0.33(-0.45%) |
Mar 08, 2023 | 73.25 | 74.06 | 72.59 | 73.72 | 548,650 | +0.28(+0.38%) |
Mar 07, 2023 | 74.85 | 75.39 | 73.40 | 73.44 | 582,542 | -1.33(-1.77%) |
Mar 06, 2023 | 74.78 | 75.86 | 74.74 | 74.76 | 615,566 | -0.35(-0.46%) |
Mar 03, 2023 | 73.74 | 75.20 | 73.49 | 75.11 | 758,476 | +1.74(+2.38%) |
Mar 02, 2023 | 66.58 | 73.70 | 65.95 | 73.37 | 2,092,895 | +6.15(+9.15%) |
Mar 01, 2023 | 68.67 | 69.81 | 66.79 | 67.22 | 1,160,393 | -1.45(-2.12%) |
Feb 28, 2023 | 68.77 | 69.65 | 68.21 | 68.67 | 714,690 | -0.38(-0.55%) |
Feb 27, 2023 | 69.97 | 70.07 | 68.44 | 69.05 | 756,830 | -0.05(-0.07%) |
Feb 24, 2023 | 70.61 | 70.85 | 68.81 | 69.10 | 646,085 | -2.52(-3.52%) |
Feb 23, 2023 | 71.54 | 71.92 | 70.60 | 71.62 | 358,970 | +0.68(+0.95%) |
Feb 22, 2023 | 70.96 | 70.97 | 70.10 | 70.94 | 707,460 | +0.19(+0.27%) |
Feb 21, 2023 | 72.66 | 72.66 | 70.35 | 70.76 | 535,840 | -2.66(-3.62%) |
Feb 17, 2023 | 72.94 | 73.46 | 72.26 | 73.41 | 447,483 | +0.60(+0.82%) |
Feb 16, 2023 | 73.32 | 73.69 | 72.61 | 72.82 | 625,506 | -1.79(-2.40%) |
Feb 15, 2023 | 76.02 | 76.16 | 74.03 | 74.61 | 562,140 | -1.60(-2.10%) |
Feb 14, 2023 | 75.37 | 76.48 | 75.01 | 76.21 | 766,375 | +0.76(+1.00%) |
Feb 13, 2023 | 74.85 | 75.75 | 74.36 | 75.46 | 638,306 | +0.68(+0.91%) |
Feb 10, 2023 | 72.31 | 75.18 | 71.55 | 74.78 | 986,575 | +2.78(+3.86%) |
Feb 09, 2023 | 72.12 | 75.61 | 69.93 | 72.00 | 1,352,415 | +0.95(+1.33%) |
Feb 08, 2023 | 71.10 | 71.54 | 70.44 | 71.05 | 864,342 | -0.84(-1.16%) |
Feb 07, 2023 | 71.33 | 72.42 | 70.94 | 71.89 | 679,041 | +0.70(+0.98%) |
Feb 06, 2023 | 71.72 | 72.64 | 71.00 | 71.19 | 329,471 | -1.02(-1.41%) |
Feb 03, 2023 | 71.62 | 72.55 | 70.96 | 72.21 | 460,962 | -0.13(-0.18%) |
Feb 02, 2023 | 71.24 | 72.44 | 70.98 | 72.34 | 461,721 | +1.28(+1.81%) |
Feb 01, 2023 | 69.92 | 71.29 | 69.50 | 71.05 | 646,088 | +1.23(+1.77%) |
Jan 31, 2023 | 69.93 | 70.43 | 68.86 | 69.82 | 681,849 | +0.32(+0.46%) |
Jan 30, 2023 | 71.39 | 71.69 | 69.20 | 69.50 | 357,227 | -1.84(-2.58%) |
Jan 27, 2023 | 71.46 | 71.92 | 70.58 | 71.34 | 379,166 | -0.24(-0.33%) |
Jan 26, 2023 | 72.64 | 72.92 | 70.87 | 71.58 | 531,488 | -0.45(-0.62%) |
Jan 25, 2023 | 70.27 | 72.09 | 69.99 | 72.03 | 485,699 | +1.15(+1.62%) |
Jan 24, 2023 | 71.82 | 72.49 | 69.89 | 70.88 | 743,486 | -1.83(-2.52%) |
Jan 23, 2023 | 70.63 | 73.07 | 70.32 | 72.72 | 609,955 | +2.37(+3.37%) |
Jan 20, 2023 | 68.61 | 70.42 | 67.93 | 70.35 | 446,008 | +1.89(+2.76%) |
Jan 19, 2023 | 67.13 | 68.52 | 66.65 | 68.46 | 415,953 | +1.12(+1.66%) |
Jan 18, 2023 | 68.31 | 68.92 | 67.13 | 67.34 | 361,091 | -0.42(-0.62%) |
Jan 17, 2023 | 67.97 | 68.78 | 67.35 | 67.76 | 353,797 | -0.46(-0.67%) |
Jan 13, 2023 | 67.09 | 68.24 | 66.93 | 68.22 | 345,599 | +0.65(+0.96%) |
Jan 12, 2023 | 67.94 | 68.10 | 66.21 | 67.57 | 339,205 | -0.34(-0.50%) |
Jan 11, 2023 | 67.70 | 68.52 | 67.09 | 67.91 | 448,521 | +0.36(+0.53%) |
Jan 10, 2023 | 65.63 | 67.66 | 65.57 | 67.55 | 784,255 | +2.34(+3.59%) |
Jan 09, 2023 | 66.92 | 68.17 | 63.78 | 65.21 | 1,673,722 | -1.89(-2.82%) |
Jan 06, 2023 | 71.57 | 71.92 | 64.36 | 67.10 | 1,627,015 | -3.66(-5.18%) |
Jan 05, 2023 | 69.18 | 71.06 | 68.39 | 70.77 | 986,225 | +0.88(+1.25%) |
Jan 04, 2023 | 69.78 | 70.14 | 68.82 | 69.89 | 677,522 | +1.12(+1.62%) |
Jan 03, 2023 | 68.86 | 69.27 | 67.33 | 68.77 | 528,035 | +0.72(+1.05%) |
Dec 30, 2022 | 67.84 | 68.34 | 67.30 | 68.06 | 470,105 | -0.54(-0.78%) |
Dec 29, 2022 | 66.70 | 69.03 | 66.32 | 68.59 | 389,791 | +2.46(+3.72%) |
Dec 28, 2022 | 67.03 | 67.90 | 66.08 | 66.14 | 549,184 | -0.86(-1.28%) |
Dec 27, 2022 | 66.38 | 68.03 | 66.12 | 66.99 | 652,318 | +0.74(+1.11%) |
Dec 23, 2022 | 66.16 | 66.85 | 65.66 | 66.25 | 261,989 | -0.09(-0.14%) |
Dec 22, 2022 | 65.77 | 66.55 | 65.15 | 66.34 | 368,079 | -0.22(-0.33%) |
Dec 21, 2022 | 65.02 | 66.86 | 64.74 | 66.56 | 565,938 | +2.31(+3.60%) |
Dec 20, 2022 | 63.35 | 64.71 | 62.44 | 64.25 | 522,110 | +0.78(+1.22%) |
Dec 19, 2022 | 63.73 | 64.74 | 63.33 | 63.48 | 618,360 | -0.66(-1.02%) |
Dec 16, 2022 | 64.05 | 64.85 | 63.29 | 64.13 | 1,412,782 | -0.45(-0.69%) |
Dec 15, 2022 | 65.27 | 65.56 | 64.12 | 64.58 | 448,904 | -1.52(-2.30%) |
Dec 14, 2022 | 66.37 | 66.92 | 65.36 | 66.11 | 368,196 | -0.67(-1.00%) |
Dec 13, 2022 | 68.19 | 68.34 | 66.20 | 66.77 | 521,776 | +0.75(+1.13%) |
Dec 12, 2022 | 64.74 | 66.07 | 64.21 | 66.03 | 438,553 | +1.72(+2.68%) |
Dec 09, 2022 | 66.06 | 66.49 | 64.18 | 64.30 | 403,831 | -2.24(-3.37%) |
Dec 08, 2022 | 65.98 | 67.05 | 65.66 | 66.54 | 249,654 | +0.64(+0.97%) |
Dec 07, 2022 | 65.94 | 67.10 | 65.51 | 65.91 | 305,955 | -0.27(-0.41%) |
Dec 06, 2022 | 66.37 | 66.86 | 65.45 | 66.18 | 360,358 | -0.59(-0.88%) |
Dec 05, 2022 | 65.59 | 66.85 | 64.99 | 66.76 | 499,304 | +0.13(+0.19%) |
Dec 02, 2022 | 66.07 | 67.20 | 65.95 | 66.63 | 304,912 | -0.76(-1.12%) |
Dec 01, 2022 | 67.47 | 68.14 | 66.41 | 67.39 | 309,840 | +0.27(+0.40%) |
Nov 30, 2022 | 64.67 | 67.23 | 64.49 | 67.12 | 762,411 | +2.31(+3.56%) |
Nov 29, 2022 | 65.92 | 66.25 | 64.50 | 64.81 | 506,381 | -1.10(-1.68%) |
Nov 28, 2022 | 68.11 | 68.40 | 65.81 | 65.92 | 476,175 | -2.53(-3.69%) |
Nov 25, 2022 | 68.23 | 68.69 | 67.62 | 68.44 | 158,865 | +0.35(+0.51%) |
Nov 23, 2022 | 67.64 | 68.73 | 67.64 | 68.09 | 316,437 | +0.13(+0.19%) |
Nov 22, 2022 | 66.70 | 68.32 | 66.25 | 67.97 | 544,050 | +1.94(+2.94%) |
Nov 21, 2022 | 65.83 | 66.64 | 64.76 | 66.02 | 508,803 | +0.16(+0.24%) |
Nov 18, 2022 | 66.66 | 67.07 | 64.71 | 65.87 | 694,605 | -0.05(-0.08%) |
Nov 17, 2022 | 67.31 | 67.31 | 65.08 | 65.92 | 591,894 | -2.07(-3.04%) |
Nov 16, 2022 | 68.71 | 69.45 | 67.81 | 67.98 | 589,308 | -0.53(-0.77%) |
Nov 15, 2022 | 70.15 | 70.76 | 68.35 | 68.51 | 684,714 | -0.54(-0.78%) |
Nov 14, 2022 | 69.12 | 70.38 | 68.68 | 69.05 | 540,732 | -0.51(-0.73%) |
Nov 11, 2022 | 69.35 | 70.94 | 69.19 | 69.56 | 646,940 | +0.48(+0.69%) |
Nov 10, 2022 | 67.84 | 69.27 | 67.71 | 69.08 | 1,386,770 | +3.99(+6.13%) |
Nov 09, 2022 | 65.70 | 66.87 | 64.91 | 65.09 | 591,302 | -0.98(-1.49%) |
Nov 08, 2022 | 66.16 | 67.37 | 65.45 | 66.07 | 801,775 | +0.13(+0.20%) |
Nov 07, 2022 | 66.37 | 66.54 | 64.57 | 65.95 | 1,150,671 | -0.57(-0.86%) |
Nov 04, 2022 | 63.95 | 66.88 | 63.33 | 66.52 | 959,001 | +2.64(+4.14%) |
Nov 03, 2022 | 67.56 | 67.56 | 57.57 | 63.88 | 1,585,457 | +3.10(+5.11%) |
Nov 02, 2022 | 62.33 | 64.00 | 60.67 | 60.77 | 1,036,415 | -1.88(-3.00%) |