Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 104.69 | 104.94 | 102.56 | 102.82 | 56,140,936 | +0.06(+0.06%) |
Sep 28, 2023 | 97.94 | 104.20 | 97.76 | 102.76 | 72,745,120 | +4.69(+4.78%) |
Sep 27, 2023 | 96.82 | 99.23 | 96.35 | 98.07 | 51,246,232 | +2.11(+2.20%) |
Sep 26, 2023 | 96.50 | 97.83 | 95.27 | 95.96 | 42,833,124 | -1.42(-1.46%) |
Sep 25, 2023 | 95.95 | 97.45 | 96.37 | 97.38 | 43,181,428 | +1.18(+1.23%) |
Sep 22, 2023 | 96.92 | 98.42 | 95.61 | 96.20 | 52,170,592 | +0.09(+0.09%) |
Sep 21, 2023 | 98.60 | 98.87 | 95.84 | 96.11 | 59,671,200 | -4.23(-4.22%) |
Sep 20, 2023 | 102.36 | 103.94 | 100.28 | 100.34 | 55,152,524 | -1.27(-1.25%) |
Sep 19, 2023 | 101.75 | 102.86 | 100.70 | 101.61 | 41,690,156 | -0.76(-0.74%) |
Sep 18, 2023 | 100.81 | 102.99 | 99.45 | 102.37 | 49,042,324 | +0.88(+0.87%) |
Sep 15, 2023 | 106.07 | 106.76 | 101.28 | 101.49 | 71,103,624 | -5.14(-4.82%) |
Sep 14, 2023 | 108.43 | 109.15 | 106.22 | 106.63 | 45,887,104 | -1.08(-1.00%) |
Sep 13, 2023 | 105.10 | 108.74 | 104.83 | 107.71 | 44,673,732 | +2.40(+2.28%) |
Sep 12, 2023 | 104.20 | 106.74 | 103.18 | 105.31 | 44,405,784 | -0.01(-0.01%) |
Sep 11, 2023 | 107.32 | 107.51 | 103.00 | 105.32 | 50,585,012 | -0.77(-0.73%) |
Sep 08, 2023 | 107.02 | 109.74 | 105.75 | 106.09 | 46,271,732 | -0.50(-0.47%) |
Sep 07, 2023 | 106.14 | 107.69 | 105.09 | 106.59 | 49,061,920 | -2.69(-2.46%) |
Sep 06, 2023 | 110.56 | 111.33 | 108.22 | 109.28 | 47,724,112 | -1.50(-1.35%) |
Sep 05, 2023 | 109.00 | 111.82 | 106.30 | 110.78 | 66,067,148 | +1.33(+1.22%) |
Sep 01, 2023 | 107.00 | 110.06 | 106.61 | 109.45 | 54,856,304 | +3.73(+3.53%) |
Aug 31, 2023 | 106.19 | 108.06 | 104.86 | 105.72 | 58,924,504 | -0.87(-0.82%) |
Aug 30, 2023 | 105.40 | 107.67 | 104.50 | 106.59 | 55,233,132 | +0.67(+0.63%) |
Aug 29, 2023 | 102.11 | 106.57 | 101.79 | 105.92 | 50,819,564 | +3.31(+3.23%) |
Aug 28, 2023 | 103.47 | 104.07 | 100.89 | 102.61 | 55,355,924 | +0.36(+0.35%) |
Aug 25, 2023 | 101.17 | 104.12 | 99.58 | 102.25 | 74,980,960 | +0.45(+0.44%) |
Aug 24, 2023 | 111.06 | 111.64 | 100.87 | 101.80 | 109,091,392 | -7.63(-6.97%) |
Aug 23, 2023 | 105.65 | 110.08 | 105.00 | 109.43 | 54,587,988 | +3.77(+3.57%) |
Aug 22, 2023 | 109.40 | 109.72 | 104.85 | 105.66 | 47,312,804 | -2.56(-2.37%) |
Aug 21, 2023 | 106.20 | 108.54 | 105.67 | 108.22 | 49,521,492 | +2.77(+2.63%) |
Aug 18, 2023 | 102.40 | 106.07 | 101.68 | 105.45 | 60,071,192 | +1.01(+0.97%) |
Aug 17, 2023 | 107.62 | 107.85 | 104.10 | 104.44 | 59,021,348 | -2.75(-2.57%) |
Aug 16, 2023 | 110.09 | 110.44 | 106.98 | 107.19 | 54,299,044 | -4.16(-3.74%) |
Aug 15, 2023 | 111.99 | 113.18 | 110.17 | 111.35 | 53,776,264 | -0.63(-0.56%) |
Aug 14, 2023 | 106.75 | 111.99 | 105.42 | 111.98 | 57,325,228 | +4.41(+4.10%) |
Aug 11, 2023 | 108.85 | 109.07 | 106.48 | 107.57 | 55,667,776 | -2.66(-2.41%) |
Aug 10, 2023 | 111.30 | 113.89 | 109.47 | 110.23 | 57,265,152 | -0.24(-0.22%) |
Aug 09, 2023 | 112.89 | 113.15 | 108.78 | 110.47 | 56,281,728 | -2.76(-2.44%) |
Aug 08, 2023 | 114.94 | 115.46 | 111.41 | 113.23 | 54,098,664 | -3.58(-3.06%) |
Aug 07, 2023 | 116.36 | 119.08 | 115.49 | 116.81 | 65,816,144 | +0.99(+0.85%) |
Aug 04, 2023 | 114.48 | 118.85 | 113.96 | 115.82 | 84,869,000 | +2.67(+2.36%) |
Aug 03, 2023 | 108.95 | 114.96 | 108.95 | 113.15 | 90,700,688 | +3.80(+3.48%) |
Aug 02, 2023 | 119.49 | 119.50 | 107.38 | 109.35 | 173,448,256 | -8.25(-7.02%) |
Aug 01, 2023 | 114.26 | 118.19 | 113.16 | 117.60 | 96,485,104 | +3.20(+2.80%) |
Jul 31, 2023 | 114.16 | 114.68 | 112.35 | 114.40 | 54,115,288 | +1.44(+1.27%) |
Jul 28, 2023 | 113.38 | 114.86 | 112.44 | 112.96 | 55,526,000 | +1.86(+1.67%) |
Jul 27, 2023 | 111.79 | 115.08 | 110.51 | 111.10 | 70,589,840 | +1.01(+0.92%) |
Jul 26, 2023 | 111.91 | 112.36 | 109.30 | 110.09 | 51,662,104 | -2.91(-2.58%) |
Jul 25, 2023 | 111.14 | 114.05 | 111.00 | 113.00 | 44,883,184 | +2.39(+2.16%) |
Jul 24, 2023 | 110.62 | 111.31 | 108.55 | 110.61 | 45,606,968 | -0.34(-0.31%) |
Jul 21, 2023 | 110.97 | 112.30 | 109.54 | 110.95 | 77,369,624 | +0.70(+0.63%) |
Jul 20, 2023 | 114.96 | 115.05 | 109.24 | 110.25 | 76,236,232 | -6.18(-5.31%) |
Jul 19, 2023 | 121.30 | 121.67 | 115.55 | 116.43 | 70,282,512 | -1.50(-1.27%) |
Jul 18, 2023 | 117.55 | 118.43 | 115.19 | 117.93 | 57,937,420 | -0.39(-0.33%) |
Jul 17, 2023 | 115.95 | 118.84 | 112.73 | 118.32 | 68,556,152 | +2.38(+2.05%) |
Jul 14, 2023 | 116.17 | 122.12 | 115.25 | 115.94 | 91,927,296 | +0.02(+0.02%) |
Jul 13, 2023 | 115.76 | 116.16 | 113.58 | 115.92 | 49,166,360 | +1.34(+1.17%) |
Jul 12, 2023 | 112.89 | 115.40 | 112.31 | 114.58 | 57,972,208 | +3.26(+2.93%) |
Jul 11, 2023 | 111.66 | 113.27 | 109.50 | 111.32 | 59,863,356 | -2.26(-1.99%) |
Jul 10, 2023 | 113.00 | 113.61 | 109.88 | 113.58 | 49,641,112 | +0.41(+0.36%) |
Jul 07, 2023 | 114.16 | 115.33 | 113.04 | 113.17 | 37,211,288 | -0.31(-0.27%) |
Jul 06, 2023 | 112.07 | 113.79 | 110.31 | 113.48 | 42,383,532 | -0.47(-0.41%) |
Jul 05, 2023 | 116.10 | 117.66 | 113.86 | 113.95 | 49,463,584 | -1.87(-1.61%) |
Jul 03, 2023 | 115.16 | 116.73 | 114.51 | 115.82 | 31,863,108 | +1.91(+1.68%) |
Jun 30, 2023 | 113.03 | 114.69 | 112.41 | 113.91 | 53,378,816 | +2.67(+2.40%) |
Jun 29, 2023 | 112.07 | 112.76 | 109.84 | 111.24 | 58,313,700 | +1.07(+0.97%) |
Jun 28, 2023 | 108.21 | 111.78 | 107.63 | 110.17 | 67,442,640 | -0.22(-0.20%) |
Jun 27, 2023 | 108.57 | 110.97 | 107.08 | 110.39 | 59,044,240 | +2.88(+2.68%) |
Jun 26, 2023 | 110.95 | 112.55 | 107.20 | 107.51 | 68,510,056 | -2.50(-2.27%) |
Jun 23, 2023 | 109.31 | 111.10 | 107.46 | 110.01 | 73,775,264 | -0.69(-0.62%) |
Jun 22, 2023 | 112.24 | 114.00 | 109.85 | 110.70 | 70,690,880 | -1.41(-1.26%) |
Jun 21, 2023 | 118.49 | 119.19 | 111.67 | 112.11 | 82,779,592 | -6.82(-5.73%) |
Jun 20, 2023 | 119.08 | 121.75 | 117.70 | 118.93 | 58,818,648 | -1.15(-0.96%) |
Jun 16, 2023 | 125.82 | 125.85 | 119.90 | 120.08 | 82,007,232 | -4.15(-3.34%) |
Jun 15, 2023 | 125.39 | 125.70 | 122.26 | 124.23 | 85,523,184 | +29.19(+30.71%) |
May 08, 2023 | 89.99 | 95.66 | 89.17 | 95.04 | 95,473,120 | +5.20(+5.79%) |
May 05, 2023 | 84.99 | 90.42 | 84.72 | 89.84 | 78,491,192 | +3.23(+3.73%) |
May 04, 2023 | 81.57 | 91.61 | 81.11 | 86.61 | 122,772,152 | +4.99(+6.11%) |
May 03, 2023 | 83.54 | 85.48 | 81.02 | 81.62 | 109,463,600 | -8.29(-9.22%) |
May 02, 2023 | 89.32 | 90.45 | 88.12 | 89.91 | 70,135,880 | +0.22(+0.25%) |
May 01, 2023 | 91.03 | 91.04 | 88.61 | 89.69 | 59,326,896 | +0.32(+0.36%) |
Apr 28, 2023 | 87.02 | 89.75 | 86.44 | 89.37 | 50,686,052 | +1.93(+2.21%) |
Apr 27, 2023 | 86.41 | 87.56 | 84.09 | 87.44 | 53,047,216 | +1.50(+1.75%) |
Apr 26, 2023 | 86.51 | 87.35 | 85.32 | 85.94 | 47,979,436 | +2.14(+2.55%) |
Apr 25, 2023 | 86.90 | 87.06 | 83.76 | 83.80 | 52,687,000 | -3.77(-4.31%) |
Apr 24, 2023 | 88.11 | 88.64 | 86.34 | 87.57 | 40,411,912 | -0.86(-0.97%) |
Apr 21, 2023 | 89.80 | 89.80 | 88.06 | 88.43 | 41,119,312 | -1.68(-1.86%) |
Apr 20, 2023 | 88.82 | 91.58 | 88.73 | 90.11 | 47,052,048 | +0.17(+0.19%) |
Apr 19, 2023 | 88.51 | 90.54 | 88.22 | 89.94 | 37,318,660 | +0.16(+0.18%) |
Apr 18, 2023 | 91.61 | 92.16 | 89.33 | 89.78 | 46,219,808 | -0.09(-0.10%) |
Apr 17, 2023 | 90.23 | 90.69 | 88.30 | 89.87 | 47,224,708 | -1.88(-2.05%) |
Apr 14, 2023 | 91.82 | 92.97 | 90.50 | 91.75 | 38,734,800 | -0.34(-0.37%) |
Apr 13, 2023 | 92.79 | 93.16 | 91.83 | 92.09 | 40,553,268 | -0.24(-0.26%) |
Apr 12, 2023 | 94.97 | 94.97 | 91.74 | 92.33 | 53,362,508 | -1.70(-1.81%) |
Apr 11, 2023 | 96.06 | 96.07 | 92.69 | 94.03 | 51,920,312 | -1.45(-1.52%) |
Apr 10, 2023 | 91.32 | 95.80 | 91.02 | 95.48 | 52,668,328 | +3.01(+3.26%) |
Apr 06, 2023 | 91.47 | 92.91 | 90.62 | 92.47 | 47,778,388 | -0.10(-0.11%) |
Apr 05, 2023 | 94.35 | 94.50 | 91.36 | 92.57 | 52,922,712 | -3.34(-3.48%) |
Apr 04, 2023 | 97.04 | 97.27 | 95.21 | 95.91 | 43,171,724 | -0.65(-0.67%) |
Apr 03, 2023 | 96.69 | 96.70 | 94.81 | 96.56 | 50,637,680 | -1.45(-1.48%) |
Mar 31, 2023 | 96.34 | 98.36 | 95.27 | 98.01 | 55,861,080 | +0.13(+0.13%) |
Mar 30, 2023 | 98.00 | 99.53 | 97.25 | 97.88 | 59,656,940 | +1.79(+1.86%) |
Mar 29, 2023 | 96.07 | 96.91 | 94.87 | 96.09 | 55,300,464 | +1.53(+1.62%) |
Mar 28, 2023 | 96.77 | 96.94 | 92.87 | 94.56 | 59,132,672 | -2.05(-2.12%) |
Mar 27, 2023 | 98.02 | 98.93 | 95.42 | 96.61 | 57,422,476 | -1.34(-1.37%) |
Mar 24, 2023 | 99.18 | 99.52 | 96.74 | 97.95 | 64,743,696 | -2.33(-2.32%) |
Mar 23, 2023 | 100.05 | 102.43 | 98.67 | 100.28 | 84,060,584 | +2.70(+2.77%) |
Mar 22, 2023 | 95.65 | 101.67 | 95.64 | 97.58 | 110,773,968 | +1.65(+1.72%) |
Mar 21, 2023 | 97.00 | 99.46 | 93.64 | 95.93 | 85,256,472 | -0.88(-0.91%) |
Mar 20, 2023 | 96.30 | 96.94 | 92.90 | 96.81 | 91,971,632 | -1.03(-1.05%) |
Mar 17, 2023 | 96.66 | 98.75 | 95.94 | 97.84 | 94,080,856 | +1.23(+1.27%) |
Mar 16, 2023 | 89.72 | 96.69 | 89.02 | 96.61 | 115,942,152 | +6.93(+7.73%) |
Mar 15, 2023 | 86.77 | 90.42 | 86.22 | 89.68 | 86,124,128 | +2.23(+2.55%) |
Mar 14, 2023 | 83.67 | 88.30 | 83.59 | 87.45 | 66,583,696 | +5.44(+6.63%) |
Mar 13, 2023 | 81.39 | 83.83 | 78.52 | 82.01 | 65,307,428 | -0.66(-0.80%) |
Mar 10, 2023 | 84.47 | 85.45 | 81.63 | 82.67 | 70,273,576 | -1.36(-1.62%) |
Mar 09, 2023 | 85.29 | 87.81 | 83.59 | 84.03 | 79,371,448 | -1.34(-1.57%) |
Mar 08, 2023 | 82.79 | 85.77 | 82.28 | 85.37 | 69,433,200 | +3.26(+3.97%) |
Mar 07, 2023 | 81.07 | 84.85 | 80.67 | 82.11 | 70,905,056 | +0.95(+1.17%) |
Mar 06, 2023 | 82.03 | 83.30 | 81.04 | 81.16 | 54,503,840 | -0.36(-0.44%) |
Mar 03, 2023 | 80.40 | 81.63 | 79.34 | 81.52 | 54,536,360 | +1.08(+1.34%) |
Mar 02, 2023 | 77.57 | 80.92 | 76.65 | 80.44 | 60,147,948 | +2.15(+2.75%) |
Mar 01, 2023 | 78.55 | 80.29 | 77.88 | 78.29 | 44,206,284 | -0.29(-0.37%) |
Feb 28, 2023 | 77.87 | 80.14 | 77.42 | 78.58 | 44,174,280 | -0.19(-0.24%) |
Feb 27, 2023 | 79.64 | 80.12 | 78.53 | 78.77 | 45,598,932 | +0.68(+0.87%) |
Feb 24, 2023 | 77.75 | 78.81 | 76.94 | 78.09 | 46,700,064 | -1.66(-2.08%) |
Feb 23, 2023 | 80.63 | 81.79 | 77.97 | 79.75 | 76,325,904 | +3.14(+4.10%) |
Feb 22, 2023 | 76.93 | 78.13 | 75.92 | 76.61 | 50,151,352 | -0.16(-0.21%) |
Feb 21, 2023 | 77.15 | 78.45 | 76.45 | 76.77 | 43,995,564 | -1.73(-2.20%) |
Feb 17, 2023 | 79.60 | 79.65 | 77.37 | 78.50 | 47,826,760 | -1.58(-1.97%) |
Feb 16, 2023 | 82.98 | 83.35 | 80.05 | 80.08 | 57,605,080 | -5.10(-5.99%) |
Feb 15, 2023 | 85.10 | 85.89 | 83.32 | 85.18 | 46,431,324 | -0.77(-0.90%) |
Feb 14, 2023 | 82.70 | 86.19 | 81.77 | 85.95 | 55,921,036 | +2.82(+3.39%) |
Feb 13, 2023 | 81.57 | 84.15 | 80.90 | 83.13 | 45,359,240 | +1.65(+2.03%) |
Feb 10, 2023 | 82.29 | 82.71 | 80.47 | 81.48 | 49,332,632 | -1.73(-2.08%) |
Feb 09, 2023 | 85.88 | 86.67 | 82.76 | 83.21 | 46,459,952 | -1.48(-1.75%) |
Feb 08, 2023 | 85.88 | 88.00 | 84.54 | 84.69 | 54,113,264 | -1.22(-1.42%) |
Feb 07, 2023 | 84.32 | 86.25 | 82.52 | 85.91 | 65,250,408 | +2.23(+2.66%) |
Feb 06, 2023 | 84.63 | 86.28 | 83.22 | 83.68 | 52,983,532 | -2.41(-2.80%) |
Feb 03, 2023 | 86.65 | 88.80 | 85.83 | 86.09 | 66,566,100 | -2.22(-2.51%) |
Feb 02, 2023 | 84.29 | 88.94 | 83.20 | 88.31 | 97,726,536 | +3.67(+4.34%) |
Feb 01, 2023 | 78.47 | 85.48 | 77.88 | 84.64 | 152,252,432 | +9.49(+12.63%) |
Jan 31, 2023 | 72.26 | 75.20 | 72.03 | 75.15 | 70,782,752 | +2.70(+3.73%) |
Jan 30, 2023 | 74.23 | 74.64 | 72.40 | 72.45 | 48,049,632 | -2.95(-3.91%) |
Jan 27, 2023 | 73.70 | 76.74 | 73.49 | 75.40 | 58,118,640 | +0.24(+0.32%) |
Jan 26, 2023 | 76.50 | 77.08 | 74.28 | 75.16 | 49,386,104 | +0.25(+0.33%) |
Jan 25, 2023 | 72.90 | 75.12 | 72.09 | 74.91 | 49,822,196 | +0.21(+0.28%) |
Jan 24, 2023 | 73.75 | 75.64 | 73.42 | 74.70 | 60,547,992 | -1.83(-2.39%) |
Jan 23, 2023 | 72.22 | 76.59 | 71.54 | 76.53 | 84,145,776 | +6.46(+9.22%) |
Jan 20, 2023 | 68.01 | 70.13 | 67.45 | 70.07 | 47,864,100 | +2.36(+3.49%) |
Jan 19, 2023 | 68.97 | 69.25 | 67.27 | 67.71 | 47,129,212 | -2.82(-4.00%) |
Jan 18, 2023 | 71.87 | 72.78 | 70.50 | 70.53 | 39,487,856 | -1.06(-1.48%) |
Jan 17, 2023 | 70.87 | 72.66 | 70.65 | 71.59 | 42,551,664 | +0.59(+0.83%) |
Jan 13, 2023 | 69.84 | 71.10 | 69.23 | 71.00 | 45,757,384 | +0.20(+0.28%) |
Jan 12, 2023 | 70.07 | 71.65 | 67.18 | 70.80 | 70,032,720 | +1.74(+2.52%) |
Jan 11, 2023 | 68.39 | 69.13 | 67.22 | 69.06 | 44,395,408 | +1.01(+1.48%) |
Jan 10, 2023 | 66.67 | 68.15 | 66.67 | 68.05 | 41,111,428 | +0.81(+1.20%) |
Jan 09, 2023 | 66.22 | 69.32 | 65.67 | 67.24 | 69,680,184 | +3.28(+5.13%) |
Jan 06, 2023 | 63.15 | 64.30 | 60.06 | 63.96 | 70,161,456 | +1.63(+2.62%) |
Jan 05, 2023 | 64.15 | 64.35 | 62.30 | 62.33 | 46,114,764 | -2.33(-3.60%) |
Jan 04, 2023 | 65.00 | 65.79 | 63.31 | 64.66 | 47,406,544 | +0.64(+1.00%) |
Jan 03, 2023 | 66.00 | 66.88 | 63.59 | 64.02 | 46,818,660 | -0.77(-1.19%) |
Dec 30, 2022 | 63.77 | 64.82 | 63.14 | 64.79 | 37,127,192 | -0.03(-0.05%) |
Dec 29, 2022 | 63.63 | 65.18 | 63.06 | 64.82 | 41,401,908 | +2.25(+3.60%) |
Dec 28, 2022 | 62.54 | 63.54 | 61.96 | 62.57 | 39,506,716 | -0.70(-1.11%) |
Dec 27, 2022 | 63.87 | 64.28 | 62.97 | 63.27 | 36,064,908 | -1.25(-1.94%) |
Dec 23, 2022 | 63.11 | 64.66 | 62.72 | 64.52 | 45,923,064 | +0.66(+1.03%) |
Dec 22, 2022 | 66.08 | 66.31 | 62.26 | 63.86 | 73,876,960 | -3.80(-5.62%) |
Dec 21, 2022 | 65.43 | 67.84 | 65.21 | 67.66 | 44,115,972 | +2.61(+4.01%) |
Dec 20, 2022 | 63.76 | 66.06 | 63.52 | 65.05 | 52,364,036 | +0.48(+0.74%) |
Dec 19, 2022 | 65.12 | 65.59 | 63.71 | 64.57 | 46,212,212 | -0.84(-1.28%) |
Dec 16, 2022 | 66.25 | 67.19 | 64.80 | 65.41 | 62,453,172 | -1.12(-1.68%) |
Dec 15, 2022 | 67.60 | 68.21 | 66.12 | 66.53 | 58,527,204 | -2.40(-3.48%) |
Dec 14, 2022 | 70.93 | 72.00 | 68.32 | 68.93 | 67,230,832 | -2.72(-3.80%) |
Dec 13, 2022 | 74.87 | 75.21 | 70.66 | 71.65 | 72,389,616 | +0.98(+1.39%) |
Dec 12, 2022 | 68.54 | 70.67 | 67.53 | 70.67 | 60,918,152 | +2.08(+3.03%) |
Dec 09, 2022 | 69.49 | 70.67 | 68.52 | 68.59 | 59,068,216 | -1.88(-2.67%) |
Dec 08, 2022 | 70.14 | 71.22 | 69.00 | 70.47 | 56,767,104 | +0.33(+0.47%) |
Dec 07, 2022 | 69.53 | 71.37 | 69.28 | 70.14 | 59,272,136 | -0.13(-0.19%) |
Dec 06, 2022 | 73.08 | 73.39 | 69.40 | 70.27 | 64,878,328 | -3.35(-4.55%) |
Dec 05, 2022 | 74.54 | 75.17 | 72.82 | 73.62 | 46,972,816 | -1.36(-1.81%) |
Dec 02, 2022 | 75.05 | 76.28 | 73.65 | 74.98 | 64,377,380 | -2.50(-3.23%) |
Dec 01, 2022 | 78.31 | 79.23 | 76.44 | 77.48 | 59,775,856 | -0.15(-0.19%) |
Nov 30, 2022 | 73.38 | 77.70 | 72.81 | 77.63 | 88,391,736 | +4.24(+5.78%) |
Nov 29, 2022 | 73.62 | 74.49 | 72.78 | 73.39 | 51,811,596 | +0.20(+0.27%) |
Nov 28, 2022 | 73.81 | 75.47 | 72.57 | 73.19 | 45,383,744 | -1.95(-2.60%) |
Nov 25, 2022 | 75.67 | 76.04 | 74.75 | 75.14 | 26,018,972 | -1.26(-1.65%) |
Nov 23, 2022 | 75.49 | 78.22 | 75.30 | 76.40 | 81,623,656 | +1.15(+1.53%) |
Nov 22, 2022 | 72.72 | 75.33 | 72.11 | 75.25 | 55,377,696 | +2.79(+3.85%) |
Nov 21, 2022 | 72.21 | 72.98 | 71.57 | 72.46 | 51,538,352 | -1.11(-1.51%) |
Nov 18, 2022 | 75.07 | 75.35 | 72.18 | 73.57 | 73,223,280 | -0.33(-0.45%) |
Nov 17, 2022 | 70.56 | 74.38 | 70.16 | 73.90 | 82,205,376 | +1.20(+1.65%) |
Nov 16, 2022 | 73.65 | 74.83 | 71.92 | 72.70 | 79,818,704 | -3.67(-4.81%) |
Nov 15, 2022 | 77.26 | 79.16 | 75.39 | 76.37 | 108,848,032 | +2.84(+3.86%) |
Nov 14, 2022 | 75.22 | 75.25 | 72.67 | 73.53 | 108,803,032 | +1.16(+1.60%) |
Nov 11, 2022 | 69.58 | 73.32 | 68.29 | 72.37 | 111,710,400 | +3.90(+5.70%) |
Nov 10, 2022 | 64.30 | 68.80 | 63.62 | 68.47 | 107,907,168 | +8.55(+14.27%) |
Nov 09, 2022 | 62.28 | 63.05 | 59.80 | 59.92 | 62,874,720 | -3.93(-6.16%) |
Nov 08, 2022 | 64.09 | 64.96 | 62.37 | 63.85 | 75,876,384 | +0.77(+1.22%) |
Nov 07, 2022 | 62.93 | 63.53 | 61.40 | 63.08 | 62,669,392 | +0.89(+1.43%) |
Nov 04, 2022 | 62.50 | 63.00 | 60.53 | 62.19 | 84,791,376 | +2.08(+3.46%) |
Nov 03, 2022 | 58.11 | 62.28 | 58.03 | 60.11 | 95,246,640 | +1.48(+2.52%) |
Nov 02, 2022 | 63.00 | 63.93 | 58.57 | 58.63 | 142,608,656 | -1.03(-1.73%) |
Nov 01, 2022 | 61.49 | 61.99 | 59.42 | 59.66 | 83,530,544 | -0.40(-0.67%) |
Oct 31, 2022 | 60.75 | 61.86 | 59.52 | 60.06 | 73,247,896 | -1.95(-3.14%) |
Oct 28, 2022 | 59.10 | 62.35 | 58.92 | 62.01 | 78,199,656 | +3.41(+5.82%) |
Oct 27, 2022 | 61.60 | 62.72 | 58.51 | 58.60 | 83,830,256 | -1.13(-1.89%) |
Oct 26, 2022 | 59.69 | 61.77 | 59.15 | 59.73 | 79,846,688 | -1.74(-2.83%) |
Oct 25, 2022 | 58.76 | 61.98 | 58.69 | 61.47 | 85,437,424 | +2.77(+4.72%) |
Oct 24, 2022 | 58.57 | 59.00 | 56.66 | 58.70 | 76,293,544 | -0.12(-0.20%) |
Oct 21, 2022 | 57.22 | 58.91 | 55.72 | 58.82 | 95,369,720 | +1.05(+1.82%) |
Oct 20, 2022 | 57.47 | 60.20 | 57.40 | 57.77 | 79,513,680 | +0.54(+0.94%) |
Oct 19, 2022 | 57.33 | 59.04 | 56.57 | 57.23 | 75,650,328 | -0.69(-1.19%) |
Oct 18, 2022 | 59.91 | 60.49 | 56.40 | 57.92 | 102,986,112 | -0.04(-0.07%) |
Oct 17, 2022 | 57.35 | 58.51 | 57.10 | 57.96 | 76,900,608 | +2.02(+3.61%) |
Oct 14, 2022 | 59.60 | 59.94 | 55.84 | 55.94 | 96,959,312 | -3.00(-5.09%) |
Oct 13, 2022 | 55.52 | 60.14 | 54.57 | 58.94 | 131,170,648 | +1.09(+1.88%) |
Oct 12, 2022 | 57.45 | 58.32 | 56.32 | 57.85 | 89,229,504 | +0.22(+0.38%) |
Oct 11, 2022 | 57.21 | 58.91 | 56.05 | 57.63 | 114,003,208 | -0.18(-0.31%) |
Oct 10, 2022 | 57.31 | 58.79 | 56.30 | 57.81 | 112,192,064 | -0.63(-1.08%) |
Oct 07, 2022 | 64.01 | 64.03 | 58.22 | 58.44 | 163,855,632 | -9.41(-13.87%) |
Oct 06, 2022 | 67.82 | 70.29 | 67.66 | 67.85 | 98,082,936 | -0.09(-0.13%) |
Oct 05, 2022 | 66.59 | 68.69 | 64.52 | 67.94 | 87,466,856 | +0.04(+0.06%) |
Oct 04, 2022 | 68.27 | 69.18 | 67.33 | 67.90 | 77,129,992 | +1.79(+2.71%) |