Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 84.36 | 84.57 | 83.47 | 83.56 | 703,588 | -0.81(-0.96%) |
Aug 30, 2023 | 83.93 | 84.69 | 83.81 | 84.37 | 401,718 | +0.31(+0.36%) |
Aug 29, 2023 | 83.01 | 84.06 | 83.01 | 84.06 | 417,872 | +0.76(+0.91%) |
Aug 28, 2023 | 82.76 | 83.79 | 82.65 | 83.30 | 494,645 | +0.58(+0.71%) |
Aug 25, 2023 | 81.95 | 83.24 | 81.66 | 82.72 | 533,044 | +0.77(+0.94%) |
Aug 24, 2023 | 82.85 | 83.29 | 81.92 | 81.95 | 466,621 | -0.73(-0.89%) |
Aug 23, 2023 | 82.32 | 82.97 | 81.86 | 82.68 | 668,323 | +0.43(+0.52%) |
Aug 22, 2023 | 84.72 | 85.19 | 81.98 | 82.25 | 1,494,514 | -2.48(-2.93%) |
Aug 21, 2023 | 83.90 | 85.69 | 83.56 | 84.74 | 11,269,426 | +0.84(+1.00%) |
Aug 18, 2023 | 81.62 | 84.67 | 81.06 | 83.90 | 3,215,593 | +7.90(+10.40%) |
Aug 17, 2023 | 75.60 | 77.04 | 75.60 | 75.99 | 611,619 | +0.72(+0.96%) |
Aug 16, 2023 | 76.07 | 76.46 | 75.05 | 75.27 | 358,392 | -1.02(-1.34%) |
Aug 15, 2023 | 76.81 | 77.21 | 76.23 | 76.29 | 387,399 | -0.88(-1.14%) |
Aug 14, 2023 | 75.61 | 77.21 | 75.55 | 77.17 | 464,332 | +1.31(+1.72%) |
Aug 11, 2023 | 75.60 | 76.21 | 75.26 | 75.86 | 261,268 | +0.06(+0.08%) |
Aug 10, 2023 | 76.64 | 76.93 | 75.54 | 75.80 | 422,321 | -0.23(-0.30%) |
Aug 09, 2023 | 76.28 | 76.81 | 75.40 | 76.03 | 291,303 | -0.42(-0.55%) |
Aug 08, 2023 | 76.96 | 77.02 | 75.70 | 76.45 | 391,945 | -1.36(-1.75%) |
Aug 07, 2023 | 78.00 | 79.69 | 77.51 | 77.81 | 525,945 | -0.31(-0.39%) |
Aug 04, 2023 | 85.07 | 85.26 | 77.87 | 78.12 | 1,209,532 | -8.47(-9.78%) |
Aug 03, 2023 | 86.08 | 86.68 | 85.81 | 86.59 | 434,733 | -0.03(-0.03%) |
Aug 02, 2023 | 86.91 | 86.91 | 86.03 | 86.62 | 354,643 | -0.99(-1.13%) |
Aug 01, 2023 | 87.05 | 87.98 | 86.99 | 87.60 | 286,033 | +0.26(+0.29%) |
Jul 31, 2023 | 87.29 | 87.59 | 86.83 | 87.35 | 358,362 | +0.18(+0.20%) |
Jul 28, 2023 | 86.88 | 87.34 | 86.68 | 87.17 | 310,148 | +0.73(+0.84%) |
Jul 27, 2023 | 88.61 | 88.69 | 86.27 | 86.44 | 402,027 | -1.51(-1.71%) |
Jul 26, 2023 | 87.82 | 88.31 | 87.44 | 87.95 | 167,616 | -0.08(-0.09%) |
Jul 25, 2023 | 87.36 | 88.11 | 87.22 | 88.03 | 250,599 | +0.72(+0.82%) |
Jul 24, 2023 | 87.53 | 87.95 | 86.80 | 87.31 | 170,606 | -0.23(-0.26%) |
Jul 21, 2023 | 87.99 | 88.17 | 87.30 | 87.53 | 212,437 | -0.07(-0.08%) |
Jul 20, 2023 | 88.52 | 88.67 | 86.93 | 87.60 | 412,595 | -1.17(-1.32%) |
Jul 19, 2023 | 88.72 | 89.17 | 88.37 | 88.78 | 230,264 | +0.27(+0.30%) |
Jul 18, 2023 | 87.55 | 88.51 | 87.41 | 88.51 | 271,389 | +0.75(+0.85%) |
Jul 17, 2023 | 87.88 | 88.65 | 87.03 | 87.76 | 273,230 | -0.34(-0.39%) |
Jul 14, 2023 | 89.21 | 89.36 | 88.08 | 88.11 | 351,705 | -1.22(-1.37%) |
Jul 13, 2023 | 88.61 | 89.72 | 88.23 | 89.33 | 515,046 | +0.69(+0.78%) |
Jul 12, 2023 | 87.72 | 88.67 | 87.40 | 88.64 | 425,841 | +1.12(+1.28%) |
Jul 11, 2023 | 86.44 | 87.58 | 86.22 | 87.51 | 533,883 | +1.27(+1.47%) |
Jul 10, 2023 | 84.61 | 86.66 | 84.61 | 86.24 | 447,736 | +1.60(+1.89%) |
Jul 07, 2023 | 84.05 | 85.37 | 84.05 | 84.65 | 440,529 | +0.55(+0.66%) |
Jul 06, 2023 | 81.95 | 84.10 | 81.95 | 84.09 | 451,608 | +1.47(+1.78%) |
Jul 05, 2023 | 81.95 | 82.71 | 81.95 | 82.63 | 250,143 | +0.15(+0.18%) |
Jul 03, 2023 | 82.06 | 82.80 | 82.06 | 82.48 | 97,959 | -0.01(-0.01%) |
Jun 30, 2023 | 81.85 | 83.08 | 81.85 | 82.49 | 353,659 | +1.16(+1.43%) |
Jun 29, 2023 | 81.77 | 81.96 | 81.21 | 81.32 | 269,895 | -0.22(-0.27%) |
Jun 28, 2023 | 80.83 | 81.56 | 80.46 | 81.54 | 284,471 | +0.41(+0.51%) |
Jun 27, 2023 | 80.53 | 81.30 | 80.30 | 81.13 | 187,492 | +0.99(+1.23%) |
Jun 26, 2023 | 79.98 | 80.63 | 79.67 | 80.14 | 216,905 | +0.36(+0.46%) |
Jun 23, 2023 | 81.04 | 81.04 | 79.48 | 79.78 | 480,492 | -1.83(-2.25%) |
Jun 22, 2023 | 81.96 | 82.08 | 81.41 | 81.61 | 238,541 | -0.40(-0.49%) |
Jun 21, 2023 | 83.05 | 83.16 | 81.52 | 82.01 | 198,277 | -1.25(-1.50%) |
Jun 20, 2023 | 82.13 | 83.47 | 82.09 | 83.27 | 359,858 | +0.48(+0.58%) |
Jun 16, 2023 | 83.12 | 83.54 | 82.34 | 82.78 | 471,824 | -0.24(-0.28%) |
Jun 15, 2023 | 82.62 | 83.19 | 81.88 | 83.02 | 307,449 | +0.01(+0.01%) |
Jun 14, 2023 | 83.18 | 84.09 | 82.75 | 83.01 | 253,422 | -0.32(-0.38%) |
Jun 13, 2023 | 83.29 | 83.86 | 82.87 | 83.33 | 263,041 | +0.36(+0.44%) |
Jun 12, 2023 | 82.27 | 83.10 | 82.09 | 82.96 | 275,324 | +1.05(+1.29%) |
Jun 09, 2023 | 82.33 | 82.96 | 81.83 | 81.91 | 319,262 | -0.40(-0.49%) |
Jun 08, 2023 | 81.66 | 82.36 | 80.97 | 82.31 | 247,313 | +0.54(+0.66%) |
Jun 07, 2023 | 81.68 | 82.71 | 81.21 | 81.77 | 392,255 | -0.03(-0.04%) |
Jun 06, 2023 | 81.43 | 82.01 | 81.36 | 81.80 | 402,107 | +0.25(+0.30%) |
Jun 05, 2023 | 81.82 | 82.41 | 81.05 | 81.55 | 323,857 | -0.69(-0.84%) |
Jun 02, 2023 | 80.97 | 82.44 | 80.92 | 82.24 | 486,209 | +1.54(+1.91%) |
Jun 01, 2023 | 80.97 | 81.33 | 80.59 | 80.70 | 446,846 | -0.65(-0.80%) |
May 31, 2023 | 79.73 | 81.46 | 79.61 | 81.35 | 785,651 | +1.45(+1.81%) |
May 30, 2023 | 81.36 | 81.52 | 79.60 | 79.90 | 335,430 | -1.03(-1.28%) |
May 26, 2023 | 81.16 | 82.19 | 80.92 | 80.94 | 373,124 | -0.08(-0.10%) |
May 25, 2023 | 81.06 | 81.39 | 80.45 | 81.02 | 265,119 | +0.29(+0.35%) |
May 24, 2023 | 81.41 | 81.42 | 80.38 | 80.73 | 439,846 | -0.79(-0.97%) |
May 23, 2023 | 81.78 | 82.59 | 81.37 | 81.52 | 285,004 | -0.67(-0.82%) |
May 22, 2023 | 82.26 | 82.78 | 81.86 | 82.19 | 212,313 | -0.22(-0.26%) |
May 19, 2023 | 82.30 | 83.01 | 82.21 | 82.41 | 371,408 | +0.18(+0.22%) |
May 18, 2023 | 82.30 | 83.04 | 81.80 | 82.23 | 570,363 | +0.05(+0.06%) |
May 17, 2023 | 82.39 | 83.01 | 81.93 | 82.18 | 328,160 | -0.03(-0.04%) |
May 16, 2023 | 82.58 | 82.92 | 81.94 | 82.21 | 243,551 | -0.91(-1.09%) |
May 15, 2023 | 82.67 | 83.33 | 82.52 | 83.12 | 206,439 | +0.43(+0.52%) |
May 12, 2023 | 82.69 | 82.73 | 82.16 | 82.68 | 227,038 | -0.05(-0.06%) |
May 11, 2023 | 83.95 | 84.43 | 82.27 | 82.73 | 354,941 | -1.22(-1.45%) |
May 10, 2023 | 83.48 | 83.96 | 82.73 | 83.95 | 547,067 | +1.30(+1.57%) |
May 09, 2023 | 82.31 | 82.78 | 82.17 | 82.65 | 341,409 | +0.20(+0.24%) |
May 08, 2023 | 83.22 | 83.42 | 81.59 | 82.46 | 408,719 | -0.76(-0.91%) |
May 05, 2023 | 81.60 | 83.32 | 81.53 | 83.22 | 367,355 | +2.82(+3.51%) |
May 04, 2023 | 80.83 | 81.14 | 80.15 | 80.39 | 244,018 | -0.92(-1.14%) |
May 03, 2023 | 81.18 | 82.26 | 81.17 | 81.32 | 360,678 | +0.28(+0.34%) |
May 02, 2023 | 81.90 | 81.90 | 80.50 | 81.04 | 313,545 | -0.94(-1.15%) |
May 01, 2023 | 82.24 | 83.10 | 81.78 | 81.99 | 279,738 | -0.25(-0.30%) |
Apr 28, 2023 | 81.86 | 82.95 | 81.67 | 82.23 | 265,433 | +0.31(+0.38%) |
Apr 27, 2023 | 80.87 | 82.09 | 80.47 | 81.92 | 303,146 | +1.40(+1.73%) |
Apr 26, 2023 | 81.10 | 81.58 | 80.49 | 80.52 | 248,273 | -0.47(-0.58%) |
Apr 25, 2023 | 81.49 | 81.68 | 80.98 | 80.99 | 255,661 | -1.03(-1.26%) |
Apr 24, 2023 | 82.65 | 82.96 | 81.80 | 82.03 | 291,262 | -0.80(-0.96%) |
Apr 21, 2023 | 83.44 | 84.17 | 82.59 | 82.82 | 447,190 | -0.73(-0.87%) |
Apr 20, 2023 | 83.67 | 84.11 | 83.21 | 83.55 | 276,367 | -0.30(-0.36%) |
Apr 19, 2023 | 83.84 | 84.39 | 83.38 | 83.85 | 191,852 | -0.45(-0.54%) |
Apr 18, 2023 | 84.50 | 84.50 | 83.80 | 84.31 | 234,875 | +0.16(+0.19%) |
Apr 17, 2023 | 84.31 | 84.36 | 83.44 | 84.15 | 202,275 | +0.07(+0.08%) |
Apr 14, 2023 | 84.16 | 84.90 | 83.48 | 84.08 | 201,604 | -0.33(-0.40%) |
Apr 13, 2023 | 83.11 | 84.59 | 82.88 | 84.41 | 282,443 | +1.43(+1.73%) |
Apr 12, 2023 | 83.28 | 83.75 | 82.96 | 82.98 | 241,785 | +0.18(+0.21%) |
Apr 11, 2023 | 82.85 | 83.36 | 82.60 | 82.80 | 337,643 | -0.16(-0.19%) |
Apr 10, 2023 | 82.28 | 83.07 | 82.15 | 82.96 | 269,496 | -0.02(-0.02%) |
Apr 06, 2023 | 82.74 | 83.43 | 82.68 | 82.98 | 280,834 | +0.06(+0.07%) |
Apr 05, 2023 | 83.27 | 83.35 | 82.51 | 82.92 | 373,385 | -0.57(-0.68%) |
Apr 04, 2023 | 83.87 | 84.23 | 83.30 | 83.49 | 308,302 | -0.51(-0.61%) |
Apr 03, 2023 | 83.59 | 84.17 | 83.30 | 84.00 | 269,162 | +0.07(+0.08%) |
Mar 31, 2023 | 83.02 | 83.95 | 82.58 | 83.93 | 466,577 | +1.07(+1.29%) |
Mar 30, 2023 | 82.62 | 82.88 | 82.44 | 82.86 | 166,599 | +0.52(+0.63%) |
Mar 29, 2023 | 82.24 | 83.16 | 81.55 | 82.34 | 271,445 | +0.55(+0.67%) |
Mar 28, 2023 | 81.78 | 82.13 | 80.95 | 81.79 | 336,890 | -0.20(-0.24%) |
Mar 27, 2023 | 81.61 | 82.04 | 80.96 | 81.99 | 382,841 | +0.60(+0.74%) |
Mar 24, 2023 | 81.09 | 81.74 | 80.36 | 81.39 | 450,062 | +0.32(+0.40%) |
Mar 23, 2023 | 81.18 | 82.00 | 80.36 | 81.06 | 403,613 | +0.43(+0.54%) |
Mar 22, 2023 | 81.88 | 82.51 | 80.62 | 80.63 | 295,998 | -1.28(-1.56%) |
Mar 21, 2023 | 81.59 | 82.02 | 80.89 | 81.91 | 389,158 | +0.74(+0.91%) |
Mar 20, 2023 | 79.78 | 81.46 | 79.78 | 81.17 | 310,968 | +1.83(+2.30%) |
Mar 17, 2023 | 80.99 | 80.99 | 78.86 | 79.34 | 671,023 | -1.41(-1.75%) |
Mar 16, 2023 | 78.26 | 80.80 | 77.68 | 80.76 | 405,050 | +2.29(+2.92%) |
Mar 15, 2023 | 78.55 | 79.14 | 78.11 | 78.47 | 697,190 | -1.07(-1.35%) |
Mar 14, 2023 | 79.54 | 80.24 | 79.06 | 79.54 | 449,092 | +0.93(+1.19%) |
Mar 13, 2023 | 78.25 | 79.47 | 77.11 | 78.61 | 327,670 | -0.25(-0.31%) |
Mar 10, 2023 | 79.86 | 80.25 | 78.27 | 78.85 | 371,191 | -1.37(-1.70%) |
Mar 09, 2023 | 81.43 | 81.74 | 79.87 | 80.22 | 306,399 | -1.07(-1.32%) |
Mar 08, 2023 | 81.15 | 81.74 | 80.70 | 81.29 | 232,751 | +0.22(+0.27%) |
Mar 07, 2023 | 80.90 | 81.38 | 80.67 | 81.07 | 374,087 | +0.17(+0.21%) |
Mar 06, 2023 | 82.04 | 82.79 | 80.65 | 80.91 | 403,504 | -1.11(-1.35%) |
Mar 03, 2023 | 81.93 | 82.17 | 81.36 | 82.02 | 271,678 | +0.51(+0.63%) |
Mar 02, 2023 | 80.58 | 81.52 | 80.19 | 81.51 | 196,402 | +0.73(+0.90%) |
Mar 01, 2023 | 80.61 | 81.55 | 80.33 | 80.78 | 259,376 | -0.07(-0.09%) |
Feb 28, 2023 | 80.44 | 81.28 | 80.33 | 80.85 | 469,890 | +0.23(+0.28%) |
Feb 27, 2023 | 80.96 | 81.12 | 80.31 | 80.62 | 223,336 | +0.09(+0.11%) |
Feb 24, 2023 | 80.45 | 80.99 | 80.27 | 80.53 | 273,950 | -0.77(-0.94%) |
Feb 23, 2023 | 81.49 | 81.61 | 80.78 | 81.30 | 228,573 | +0.38(+0.47%) |
Feb 22, 2023 | 81.30 | 81.48 | 80.52 | 80.92 | 353,085 | -0.10(-0.12%) |
Feb 21, 2023 | 81.38 | 81.96 | 80.98 | 81.01 | 463,281 | -1.04(-1.27%) |
Feb 17, 2023 | 82.50 | 82.91 | 81.68 | 82.06 | 460,398 | -0.74(-0.89%) |
Feb 16, 2023 | 82.15 | 83.41 | 82.01 | 82.79 | 316,752 | -0.45(-0.54%) |
Feb 15, 2023 | 81.76 | 83.40 | 81.76 | 83.24 | 538,511 | +0.88(+1.07%) |
Feb 14, 2023 | 81.86 | 82.48 | 81.26 | 82.36 | 461,459 | +0.42(+0.52%) |
Feb 13, 2023 | 82.20 | 82.39 | 81.75 | 81.94 | 231,903 | -0.05(-0.06%) |
Feb 10, 2023 | 81.50 | 82.21 | 81.34 | 81.99 | 255,067 | -0.23(-0.27%) |
Feb 09, 2023 | 83.16 | 83.28 | 81.92 | 82.21 | 497,933 | -0.27(-0.33%) |
Feb 08, 2023 | 82.80 | 83.94 | 82.15 | 82.49 | 332,814 | -0.58(-0.70%) |
Feb 07, 2023 | 81.92 | 83.34 | 81.50 | 83.06 | 568,300 | +0.87(+1.06%) |
Feb 06, 2023 | 84.14 | 84.14 | 82.18 | 82.19 | 690,308 | -2.44(-2.88%) |
Feb 03, 2023 | 83.25 | 86.24 | 81.31 | 84.63 | 774,991 | +3.66(+4.52%) |
Feb 02, 2023 | 79.63 | 81.74 | 79.27 | 80.97 | 611,652 | +2.20(+2.80%) |
Feb 01, 2023 | 77.87 | 79.21 | 77.57 | 78.76 | 506,367 | +0.84(+1.08%) |
Jan 31, 2023 | 76.47 | 77.98 | 76.47 | 77.92 | 544,679 | +1.47(+1.92%) |
Jan 30, 2023 | 77.44 | 77.79 | 76.43 | 76.45 | 594,267 | -1.68(-2.16%) |
Jan 27, 2023 | 77.57 | 78.62 | 77.57 | 78.14 | 276,430 | +0.07(+0.09%) |
Jan 26, 2023 | 78.06 | 78.34 | 77.16 | 78.07 | 321,646 | +0.51(+0.66%) |
Jan 25, 2023 | 77.21 | 78.04 | 76.85 | 77.56 | 287,158 | -0.11(-0.14%) |
Jan 24, 2023 | 76.92 | 77.68 | 76.78 | 77.67 | 356,949 | +0.21(+0.27%) |
Jan 23, 2023 | 77.02 | 80.31 | 76.45 | 77.46 | 546,559 | +0.78(+1.02%) |
Jan 20, 2023 | 75.60 | 76.68 | 75.03 | 76.68 | 429,502 | +1.18(+1.56%) |
Jan 19, 2023 | 74.44 | 76.36 | 74.15 | 75.50 | 459,018 | +0.66(+0.88%) |
Jan 18, 2023 | 74.51 | 75.05 | 73.90 | 74.85 | 336,938 | +0.81(+1.10%) |
Jan 17, 2023 | 73.98 | 74.55 | 73.84 | 74.03 | 228,580 | +0.04(+0.05%) |
Jan 13, 2023 | 73.73 | 74.20 | 73.63 | 73.99 | 169,291 | -0.03(-0.04%) |
Jan 12, 2023 | 74.59 | 74.59 | 73.50 | 74.02 | 367,119 | -0.45(-0.61%) |
Jan 11, 2023 | 73.16 | 74.63 | 73.16 | 74.47 | 237,093 | +1.42(+1.94%) |
Jan 10, 2023 | 72.56 | 73.33 | 71.88 | 73.05 | 247,490 | +0.14(+0.19%) |
Jan 09, 2023 | 71.78 | 73.32 | 71.41 | 72.92 | 527,354 | +1.52(+2.13%) |
Jan 06, 2023 | 70.09 | 71.43 | 69.60 | 71.40 | 243,737 | +1.81(+2.60%) |
Jan 05, 2023 | 69.96 | 70.31 | 69.17 | 69.59 | 284,324 | -0.65(-0.92%) |
Jan 04, 2023 | 69.89 | 71.17 | 69.82 | 70.23 | 461,484 | +0.65(+0.93%) |
Jan 03, 2023 | 69.55 | 69.97 | 68.81 | 69.59 | 375,526 | +0.50(+0.72%) |
Dec 30, 2022 | 68.56 | 69.09 | 68.09 | 69.09 | 342,614 | +0.09(+0.13%) |
Dec 29, 2022 | 67.80 | 69.34 | 67.73 | 69.00 | 186,986 | +1.69(+2.52%) |
Dec 28, 2022 | 67.98 | 68.44 | 67.03 | 67.31 | 325,568 | -0.72(-1.05%) |
Dec 27, 2022 | 67.82 | 68.04 | 67.06 | 68.02 | 366,655 | +0.21(+0.30%) |
Dec 23, 2022 | 67.07 | 67.86 | 66.49 | 67.81 | 252,360 | +0.62(+0.92%) |
Dec 22, 2022 | 66.73 | 67.23 | 66.05 | 67.20 | 264,650 | -0.20(-0.29%) |
Dec 21, 2022 | 66.96 | 67.92 | 66.74 | 67.39 | 297,910 | +0.60(+0.89%) |
Dec 20, 2022 | 66.69 | 67.35 | 66.56 | 66.80 | 455,217 | -0.35(-0.53%) |
Dec 19, 2022 | 69.24 | 69.24 | 66.90 | 67.15 | 474,843 | -2.19(-3.16%) |
Dec 16, 2022 | 69.15 | 69.71 | 68.67 | 69.34 | 452,156 | -0.26(-0.38%) |
Dec 15, 2022 | 70.87 | 70.87 | 69.27 | 69.61 | 573,373 | -2.06(-2.87%) |
Dec 14, 2022 | 72.10 | 72.58 | 70.78 | 71.66 | 453,427 | -0.48(-0.67%) |
Dec 13, 2022 | 73.51 | 73.72 | 71.22 | 72.14 | 639,272 | +0.28(+0.40%) |
Dec 12, 2022 | 71.65 | 71.96 | 71.20 | 71.86 | 360,527 | +0.36(+0.51%) |
Dec 09, 2022 | 72.02 | 72.45 | 71.41 | 71.50 | 502,963 | -0.73(-1.02%) |
Dec 08, 2022 | 71.67 | 73.06 | 71.33 | 72.23 | 333,874 | +0.67(+0.93%) |
Dec 07, 2022 | 72.48 | 72.77 | 71.47 | 71.57 | 383,017 | -1.06(-1.46%) |
Dec 06, 2022 | 73.98 | 74.10 | 72.09 | 72.62 | 478,156 | -1.47(-1.98%) |
Dec 05, 2022 | 73.95 | 74.67 | 73.73 | 74.09 | 382,241 | -0.50(-0.67%) |
Dec 02, 2022 | 73.91 | 75.19 | 73.80 | 74.59 | 368,131 | +0.06(+0.08%) |
Dec 01, 2022 | 73.46 | 74.94 | 73.05 | 74.53 | 409,648 | +1.20(+1.64%) |
Nov 30, 2022 | 70.58 | 73.70 | 70.45 | 73.33 | 1,002,685 | +2.63(+3.73%) |
Nov 29, 2022 | 69.96 | 71.37 | 69.96 | 70.69 | 558,288 | +0.72(+1.04%) |
Nov 28, 2022 | 69.97 | 70.39 | 69.71 | 69.97 | 402,991 | -0.35(-0.50%) |
Nov 25, 2022 | 69.02 | 70.71 | 69.02 | 70.32 | 203,797 | +0.75(+1.08%) |
Nov 23, 2022 | 67.88 | 70.38 | 67.62 | 69.57 | 582,139 | +1.70(+2.50%) |
Nov 22, 2022 | 66.88 | 68.15 | 66.66 | 67.87 | 397,893 | +1.30(+1.95%) |
Nov 21, 2022 | 67.34 | 67.81 | 66.54 | 66.57 | 688,788 | -0.82(-1.22%) |
Nov 18, 2022 | 65.73 | 68.31 | 63.60 | 67.39 | 995,353 | -0.66(-0.97%) |
Nov 17, 2022 | 67.58 | 68.72 | 67.26 | 68.06 | 383,962 | -0.36(-0.53%) |
Nov 16, 2022 | 68.66 | 68.66 | 67.88 | 68.42 | 396,078 | -0.68(-0.99%) |
Nov 15, 2022 | 69.90 | 70.36 | 68.61 | 69.10 | 507,051 | +0.22(+0.33%) |
Nov 14, 2022 | 68.16 | 69.41 | 67.75 | 68.88 | 404,827 | +0.21(+0.31%) |
Nov 11, 2022 | 67.93 | 69.12 | 67.84 | 68.66 | 341,687 | +0.73(+1.08%) |
Nov 10, 2022 | 67.08 | 68.28 | 67.08 | 67.93 | 360,708 | +3.18(+4.91%) |
Nov 09, 2022 | 64.96 | 65.62 | 64.43 | 64.75 | 374,527 | -0.82(-1.25%) |
Nov 08, 2022 | 65.27 | 67.03 | 64.87 | 65.57 | 298,590 | +0.61(+0.95%) |
Nov 07, 2022 | 64.98 | 65.53 | 64.32 | 64.95 | 415,175 | -0.32(-0.49%) |
Nov 04, 2022 | 64.68 | 65.29 | 63.64 | 65.28 | 400,837 | +1.46(+2.29%) |
Nov 03, 2022 | 63.98 | 64.56 | 63.22 | 63.81 | 348,602 | -0.95(-1.46%) |
Nov 02, 2022 | 66.14 | 66.52 | 64.65 | 64.76 | 389,042 | -1.22(-1.85%) |
Nov 01, 2022 | 65.88 | 66.11 | 64.99 | 65.98 | 313,919 | +0.76(+1.17%) |
Oct 31, 2022 | 64.37 | 65.59 | 63.96 | 65.22 | 397,646 | -0.13(-0.19%) |
Oct 28, 2022 | 63.98 | 65.69 | 63.48 | 65.34 | 414,589 | +1.36(+2.12%) |
Oct 27, 2022 | 63.90 | 65.00 | 63.66 | 63.99 | 422,008 | +0.45(+0.71%) |
Oct 26, 2022 | 63.39 | 64.51 | 63.15 | 63.54 | 455,953 | -0.34(-0.53%) |
Oct 25, 2022 | 63.81 | 65.19 | 63.72 | 63.88 | 656,181 | +0.46(+0.72%) |
Oct 24, 2022 | 64.95 | 64.95 | 63.05 | 63.42 | 1,991,511 | -1.34(-2.06%) |
Oct 21, 2022 | 63.34 | 64.95 | 63.23 | 64.76 | 216,578 | +1.15(+1.81%) |
Oct 20, 2022 | 64.17 | 65.20 | 63.20 | 63.61 | 260,778 | -0.16(-0.24%) |
Oct 19, 2022 | 63.86 | 64.44 | 63.42 | 63.76 | 220,540 | -0.61(-0.94%) |
Oct 18, 2022 | 65.36 | 65.53 | 63.76 | 64.37 | 254,385 | +0.26(+0.41%) |
Oct 17, 2022 | 63.82 | 64.50 | 63.77 | 64.11 | 216,464 | +1.39(+2.21%) |
Oct 14, 2022 | 63.69 | 63.97 | 62.52 | 62.72 | 334,080 | -0.41(-0.65%) |
Oct 13, 2022 | 61.07 | 63.33 | 60.06 | 63.13 | 499,808 | +1.21(+1.95%) |
Oct 12, 2022 | 62.10 | 62.32 | 61.58 | 61.92 | 406,342 | +0.02(+0.03%) |
Oct 11, 2022 | 62.57 | 62.69 | 61.33 | 61.90 | 375,979 | -0.73(-1.17%) |
Oct 10, 2022 | 63.52 | 63.76 | 62.24 | 62.63 | 267,583 | -0.66(-1.05%) |
Oct 07, 2022 | 65.03 | 65.03 | 62.98 | 63.30 | 286,716 | -2.52(-3.83%) |
Oct 06, 2022 | 66.14 | 66.72 | 65.71 | 65.81 | 431,257 | -0.69(-1.04%) |
Oct 05, 2022 | 66.09 | 66.74 | 65.64 | 66.51 | 295,339 | -0.20(-0.31%) |
Oct 04, 2022 | 65.57 | 66.72 | 65.57 | 66.71 | 375,218 | +2.01(+3.11%) |
Oct 03, 2022 | 63.99 | 65.07 | 63.07 | 64.70 | 492,907 | +1.13(+1.78%) |
Sep 30, 2022 | 64.05 | 64.98 | 63.46 | 63.57 | 383,866 | -0.53(-0.82%) |
Sep 29, 2022 | 65.22 | 65.52 | 63.54 | 64.10 | 454,888 | -1.80(-2.72%) |
Sep 28, 2022 | 65.17 | 66.32 | 64.88 | 65.89 | 585,138 | +0.78(+1.20%) |
Sep 27, 2022 | 66.49 | 66.72 | 64.48 | 65.11 | 440,709 | -0.71(-1.08%) |
Sep 26, 2022 | 66.20 | 66.78 | 65.60 | 65.82 | 397,940 | -0.54(-0.81%) |
Sep 23, 2022 | 67.33 | 67.73 | 65.63 | 66.36 | 516,716 | -1.54(-2.27%) |
Sep 22, 2022 | 68.74 | 69.00 | 67.62 | 67.90 | 284,008 | -1.28(-1.85%) |
Sep 21, 2022 | 70.62 | 71.14 | 69.15 | 69.18 | 496,937 | -1.06(-1.51%) |
Sep 20, 2022 | 70.43 | 70.59 | 69.65 | 70.24 | 262,091 | -0.97(-1.36%) |
Sep 19, 2022 | 70.74 | 71.26 | 70.22 | 71.21 | 244,702 | +0.14(+0.19%) |
Sep 16, 2022 | 70.65 | 71.15 | 70.36 | 71.07 | 863,006 | -0.23(-0.33%) |
Sep 15, 2022 | 71.62 | 72.22 | 71.17 | 71.31 | 386,514 | -0.78(-1.08%) |
Sep 14, 2022 | 72.66 | 72.66 | 71.66 | 72.09 | 449,079 | -0.45(-0.62%) |
Sep 13, 2022 | 72.60 | 73.24 | 72.05 | 72.54 | 406,354 | -1.50(-2.03%) |
Sep 12, 2022 | 73.51 | 74.34 | 73.44 | 74.04 | 470,248 | +0.85(+1.16%) |
Sep 09, 2022 | 72.73 | 73.50 | 72.54 | 73.19 | 364,695 | +1.05(+1.46%) |
Sep 08, 2022 | 71.42 | 72.24 | 71.07 | 72.14 | 553,721 | +0.03(+0.04%) |
Sep 07, 2022 | 70.64 | 72.61 | 70.34 | 72.11 | 584,835 | +1.73(+2.45%) |
Sep 06, 2022 | 70.75 | 71.58 | 70.23 | 70.38 | 593,672 | -0.71(-1.00%) |
Sep 02, 2022 | 72.34 | 72.59 | 70.83 | 71.09 | 355,678 | -0.61(-0.84%) |