Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 83.66 | 83.87 | 82.72 | 82.72 | 466,824 | -1.73(-2.05%) |
Aug 30, 2023 | 85.37 | 85.48 | 84.33 | 84.45 | 662,883 | -0.47(-0.55%) |
Aug 29, 2023 | 84.11 | 85.26 | 84.08 | 84.92 | 587,564 | +1.09(+1.30%) |
Aug 28, 2023 | 83.99 | 84.12 | 83.56 | 83.84 | 616,181 | +0.12(+0.14%) |
Aug 25, 2023 | 83.08 | 83.86 | 82.45 | 83.72 | 533,211 | +0.90(+1.08%) |
Aug 24, 2023 | 83.78 | 83.99 | 82.79 | 82.82 | 599,883 | -1.35(-1.60%) |
Aug 23, 2023 | 83.43 | 84.32 | 83.43 | 84.16 | 614,365 | +0.41(+0.49%) |
Aug 22, 2023 | 84.06 | 84.17 | 83.60 | 83.76 | 1,082,437 | +0.39(+0.47%) |
Aug 21, 2023 | 82.84 | 83.58 | 82.54 | 83.37 | 699,892 | +0.98(+1.19%) |
Aug 18, 2023 | 81.08 | 82.57 | 80.78 | 82.39 | 909,947 | +1.24(+1.52%) |
Aug 17, 2023 | 82.85 | 83.04 | 81.05 | 81.15 | 1,559,312 | +1.18(+1.47%) |
Aug 16, 2023 | 78.86 | 81.13 | 78.54 | 79.98 | 1,411,593 | +0.02(+0.02%) |
Aug 15, 2023 | 80.84 | 80.85 | 79.89 | 79.96 | 849,203 | -1.30(-1.59%) |
Aug 14, 2023 | 80.48 | 81.48 | 80.21 | 81.25 | 521,370 | +0.23(+0.28%) |
Aug 11, 2023 | 81.25 | 81.33 | 80.24 | 81.02 | 817,722 | -0.17(-0.21%) |
Aug 10, 2023 | 82.82 | 82.91 | 81.11 | 81.19 | 957,389 | -0.04(-0.05%) |
Aug 09, 2023 | 81.88 | 82.01 | 81.21 | 81.23 | 626,597 | +0.15(+0.18%) |
Aug 08, 2023 | 81.49 | 81.49 | 80.75 | 81.08 | 686,528 | -0.64(-0.78%) |
Aug 07, 2023 | 81.90 | 82.09 | 81.53 | 81.72 | 516,021 | +0.20(+0.24%) |
Aug 04, 2023 | 81.89 | 82.29 | 81.34 | 81.52 | 627,873 | -0.22(-0.27%) |
Aug 03, 2023 | 81.18 | 82.19 | 80.89 | 81.74 | 542,237 | -0.09(-0.11%) |
Aug 02, 2023 | 82.61 | 82.90 | 81.76 | 81.83 | 675,633 | -1.55(-1.86%) |
Aug 01, 2023 | 83.64 | 83.79 | 82.62 | 83.39 | 551,111 | -1.26(-1.48%) |
Jul 31, 2023 | 85.08 | 85.17 | 84.53 | 84.64 | 556,053 | -0.07(-0.08%) |
Jul 28, 2023 | 84.61 | 85.10 | 84.40 | 84.71 | 482,425 | +0.19(+0.22%) |
Jul 27, 2023 | 85.92 | 85.92 | 84.29 | 84.52 | 778,221 | -0.07(-0.08%) |
Jul 26, 2023 | 83.25 | 84.81 | 83.23 | 84.59 | 399,588 | +0.37(+0.44%) |
Jul 25, 2023 | 83.20 | 84.38 | 83.11 | 84.22 | 387,523 | +0.96(+1.15%) |
Jul 24, 2023 | 83.96 | 84.03 | 83.12 | 83.27 | 399,031 | -0.77(-0.91%) |
Jul 21, 2023 | 84.07 | 84.75 | 84.00 | 84.03 | 620,529 | -0.16(-0.19%) |
Jul 20, 2023 | 84.21 | 84.50 | 83.96 | 84.19 | 434,624 | -0.37(-0.44%) |
Jul 19, 2023 | 84.53 | 84.82 | 83.95 | 84.56 | 455,920 | +0.07(+0.08%) |
Jul 18, 2023 | 84.09 | 84.59 | 83.76 | 84.49 | 380,531 | +0.49(+0.58%) |
Jul 17, 2023 | 83.92 | 84.33 | 83.51 | 84.00 | 539,153 | -0.55(-0.65%) |
Jul 14, 2023 | 84.31 | 84.89 | 84.24 | 84.55 | 564,482 | +0.13(+0.15%) |
Jul 13, 2023 | 84.71 | 84.92 | 84.14 | 84.42 | 441,797 | +0.51(+0.61%) |
Jul 12, 2023 | 83.97 | 84.16 | 83.40 | 83.92 | 556,409 | +0.41(+0.49%) |
Jul 11, 2023 | 82.46 | 83.62 | 82.41 | 83.51 | 951,644 | +1.53(+1.87%) |
Jul 10, 2023 | 80.95 | 81.98 | 80.95 | 81.97 | 546,955 | +1.53(+1.91%) |
Jul 07, 2023 | 80.48 | 81.02 | 80.28 | 80.44 | 616,430 | +0.09(+0.11%) |
Jul 06, 2023 | 80.54 | 80.65 | 79.84 | 80.35 | 635,918 | -0.79(-0.97%) |
Jul 05, 2023 | 81.29 | 81.34 | 80.76 | 81.13 | 835,263 | +0.36(+0.44%) |
Jul 03, 2023 | 81.46 | 81.59 | 80.35 | 80.78 | 471,375 | -1.07(-1.30%) |
Jun 30, 2023 | 82.52 | 82.78 | 81.74 | 81.84 | 1,041,386 | +1.19(+1.47%) |
Jun 29, 2023 | 80.48 | 80.79 | 80.16 | 80.66 | 313,893 | +0.40(+0.50%) |
Jun 28, 2023 | 80.59 | 80.86 | 80.16 | 80.26 | 504,723 | +0.15(+0.19%) |
Jun 27, 2023 | 79.83 | 80.30 | 79.26 | 80.11 | 510,592 | +0.06(+0.07%) |
Jun 26, 2023 | 80.69 | 80.74 | 79.92 | 80.05 | 496,616 | -0.19(-0.24%) |
Jun 23, 2023 | 80.33 | 80.77 | 80.14 | 80.24 | 561,550 | -0.46(-0.57%) |
Jun 22, 2023 | 79.78 | 80.80 | 79.72 | 80.70 | 683,335 | +0.80(+1.00%) |
Jun 21, 2023 | 79.79 | 80.05 | 79.24 | 79.90 | 489,409 | -0.24(-0.30%) |
Jun 20, 2023 | 80.03 | 80.42 | 79.94 | 80.14 | 688,726 | -0.87(-1.07%) |
Jun 16, 2023 | 81.16 | 81.61 | 80.77 | 81.00 | 932,168 | +0.38(+0.47%) |
Jun 15, 2023 | 79.37 | 80.73 | 79.26 | 80.63 | 986,151 | +1.10(+1.38%) |
Jun 14, 2023 | 79.18 | 79.87 | 78.92 | 79.53 | 732,589 | +0.79(+1.00%) |
Jun 13, 2023 | 78.85 | 79.06 | 78.64 | 78.74 | 422,219 | +0.27(+0.34%) |
Jun 12, 2023 | 78.32 | 78.69 | 77.71 | 78.47 | 674,994 | -0.31(-0.39%) |
Jun 09, 2023 | 78.72 | 78.96 | 78.56 | 78.78 | 659,020 | +0.12(+0.15%) |
Jun 08, 2023 | 78.14 | 78.95 | 77.96 | 78.66 | 682,850 | +1.27(+1.64%) |
Jun 07, 2023 | 78.47 | 78.57 | 77.37 | 77.40 | 781,164 | -1.64(-2.08%) |
Jun 06, 2023 | 79.86 | 79.99 | 78.76 | 79.04 | 801,617 | +0.00(+0.00%) |
Jun 05, 2023 | 79.27 | 79.54 | 78.91 | 79.04 | 446,541 | -0.16(-0.20%) |
Jun 02, 2023 | 79.62 | 79.80 | 78.92 | 79.20 | 678,631 | +0.84(+1.07%) |
Jun 01, 2023 | 77.54 | 78.73 | 77.41 | 78.36 | 550,367 | +1.23(+1.59%) |
May 31, 2023 | 77.81 | 78.07 | 76.79 | 77.14 | 999,893 | -0.80(-1.02%) |
May 30, 2023 | 78.90 | 78.96 | 77.82 | 77.93 | 511,140 | -0.86(-1.09%) |
May 26, 2023 | 78.30 | 79.03 | 78.20 | 78.79 | 523,534 | +0.69(+0.88%) |
May 25, 2023 | 78.59 | 78.61 | 77.60 | 78.10 | 857,409 | +0.38(+0.49%) |
May 24, 2023 | 78.09 | 78.12 | 77.60 | 77.73 | 828,738 | -0.68(-0.86%) |
May 23, 2023 | 81.03 | 81.05 | 77.97 | 78.40 | 2,197,384 | -3.05(-3.74%) |
May 22, 2023 | 81.02 | 81.81 | 80.95 | 81.45 | 914,171 | -0.07(-0.09%) |
May 19, 2023 | 80.93 | 81.63 | 80.86 | 81.52 | 1,721,360 | +0.97(+1.20%) |
May 18, 2023 | 80.07 | 80.68 | 79.81 | 80.56 | 882,161 | +0.47(+0.58%) |
May 17, 2023 | 80.16 | 80.49 | 79.60 | 80.09 | 1,083,334 | -0.23(-0.29%) |
May 16, 2023 | 79.51 | 80.62 | 79.34 | 80.32 | 1,016,346 | +0.94(+1.18%) |
May 15, 2023 | 79.21 | 79.82 | 79.02 | 79.38 | 704,181 | +0.22(+0.28%) |
May 12, 2023 | 79.14 | 79.46 | 78.80 | 79.16 | 745,862 | -0.49(-0.61%) |
May 11, 2023 | 79.03 | 80.01 | 78.68 | 79.65 | 1,971,996 | -0.73(-0.91%) |
May 10, 2023 | 78.50 | 80.94 | 77.91 | 80.38 | 3,838,753 | +6.54(+8.86%) |
May 09, 2023 | 72.87 | 74.06 | 72.83 | 73.83 | 1,395,353 | -0.60(-0.80%) |
May 08, 2023 | 73.75 | 74.50 | 73.47 | 74.43 | 942,571 | +1.21(+1.66%) |
May 05, 2023 | 72.47 | 73.39 | 72.15 | 73.22 | 702,698 | +0.69(+0.95%) |
May 04, 2023 | 72.62 | 73.05 | 72.34 | 72.53 | 667,967 | -0.42(-0.57%) |
May 03, 2023 | 73.19 | 74.00 | 72.63 | 72.95 | 1,285,333 | +1.83(+2.57%) |
May 02, 2023 | 71.04 | 71.59 | 70.68 | 71.12 | 1,094,757 | -0.42(-0.58%) |
May 01, 2023 | 71.64 | 72.15 | 71.35 | 71.54 | 634,593 | -0.48(-0.66%) |
Apr 28, 2023 | 71.42 | 72.39 | 71.39 | 72.01 | 444,626 | +0.65(+0.90%) |
Apr 27, 2023 | 70.32 | 71.51 | 70.24 | 71.37 | 510,697 | +0.43(+0.60%) |
Apr 26, 2023 | 71.58 | 71.62 | 70.74 | 70.94 | 741,185 | -0.52(-0.72%) |
Apr 25, 2023 | 72.36 | 72.54 | 71.45 | 71.46 | 535,771 | -1.36(-1.87%) |
Apr 24, 2023 | 73.25 | 73.43 | 72.50 | 72.82 | 1,179,586 | +0.31(+0.42%) |
Apr 21, 2023 | 72.18 | 72.78 | 71.94 | 72.51 | 1,365,074 | +1.78(+2.51%) |
Apr 20, 2023 | 70.88 | 71.06 | 70.42 | 70.73 | 985,513 | +0.60(+0.85%) |
Apr 19, 2023 | 69.50 | 70.24 | 69.47 | 70.14 | 922,803 | -0.52(-0.73%) |
Apr 18, 2023 | 71.41 | 71.56 | 70.28 | 70.65 | 1,672,637 | +0.38(+0.54%) |
Apr 17, 2023 | 70.67 | 70.67 | 69.84 | 70.28 | 895,248 | -1.11(-1.56%) |
Apr 14, 2023 | 72.22 | 72.34 | 71.16 | 71.39 | 769,151 | -0.17(-0.24%) |
Apr 13, 2023 | 71.13 | 71.68 | 71.02 | 71.56 | 1,157,082 | +1.48(+2.11%) |
Apr 12, 2023 | 70.32 | 70.77 | 70.05 | 70.08 | 1,386,935 | +0.84(+1.22%) |
Apr 11, 2023 | 69.38 | 69.77 | 69.06 | 69.23 | 1,158,207 | +0.52(+0.75%) |
Apr 10, 2023 | 69.50 | 69.50 | 67.89 | 68.72 | 1,328,968 | -1.26(-1.80%) |
Apr 06, 2023 | 70.20 | 70.71 | 69.85 | 69.98 | 1,453,438 | +1.15(+1.67%) |
Apr 05, 2023 | 68.74 | 69.37 | 68.72 | 68.82 | 1,133,129 | -0.49(-0.70%) |
Apr 04, 2023 | 69.42 | 69.94 | 69.06 | 69.31 | 1,483,320 | +0.35(+0.50%) |
Apr 03, 2023 | 70.00 | 70.01 | 68.85 | 68.96 | 2,209,097 | -1.12(-1.60%) |
Mar 31, 2023 | 70.33 | 70.84 | 69.80 | 70.09 | 2,278,507 | -0.26(-0.37%) |
Mar 30, 2023 | 70.66 | 71.08 | 69.69 | 70.34 | 4,031,869 | +3.20(+4.76%) |
Mar 29, 2023 | 67.58 | 67.62 | 66.70 | 67.15 | 1,829,092 | -0.06(-0.09%) |
Mar 28, 2023 | 67.97 | 68.06 | 66.94 | 67.21 | 1,345,264 | -0.67(-0.98%) |
Mar 27, 2023 | 67.74 | 68.07 | 67.46 | 67.87 | 1,215,016 | +0.81(+1.21%) |
Mar 24, 2023 | 66.26 | 67.11 | 65.81 | 67.06 | 1,997,114 | +0.59(+0.88%) |
Mar 23, 2023 | 67.94 | 68.00 | 65.97 | 66.47 | 2,335,657 | +0.23(+0.35%) |
Mar 22, 2023 | 67.05 | 67.62 | 66.17 | 66.24 | 1,687,282 | -0.78(-1.17%) |
Mar 21, 2023 | 66.61 | 67.08 | 66.44 | 67.03 | 1,657,295 | +1.52(+2.32%) |
Mar 20, 2023 | 66.12 | 66.20 | 65.15 | 65.51 | 2,031,847 | +0.53(+0.81%) |
Mar 17, 2023 | 65.50 | 65.64 | 64.88 | 64.98 | 1,068,132 | -1.37(-2.07%) |
Mar 16, 2023 | 64.57 | 66.44 | 64.54 | 66.35 | 1,261,663 | +1.58(+2.44%) |
Mar 15, 2023 | 64.47 | 65.11 | 64.25 | 64.77 | 1,422,926 | -0.52(-0.79%) |
Mar 14, 2023 | 65.23 | 65.37 | 64.73 | 65.29 | 1,231,852 | +0.89(+1.39%) |
Mar 13, 2023 | 63.62 | 65.01 | 63.55 | 64.39 | 1,156,926 | +0.35(+0.54%) |
Mar 10, 2023 | 65.04 | 65.08 | 63.37 | 64.05 | 922,147 | -1.08(-1.66%) |
Mar 09, 2023 | 65.95 | 66.31 | 64.83 | 65.13 | 579,864 | -0.70(-1.06%) |
Mar 08, 2023 | 65.25 | 66.34 | 65.00 | 65.82 | 1,161,508 | +0.33(+0.50%) |
Mar 07, 2023 | 67.75 | 67.81 | 65.41 | 65.50 | 1,020,304 | -2.65(-3.89%) |
Mar 06, 2023 | 68.00 | 68.38 | 67.72 | 68.15 | 845,974 | +0.24(+0.35%) |
Mar 03, 2023 | 67.93 | 68.12 | 67.44 | 67.91 | 1,392,137 | +0.44(+0.65%) |
Mar 02, 2023 | 67.00 | 67.76 | 66.73 | 67.47 | 834,238 | -0.05(-0.07%) |
Mar 01, 2023 | 67.88 | 67.96 | 66.93 | 67.52 | 1,317,543 | -0.28(-0.41%) |
Feb 28, 2023 | 71.10 | 71.29 | 67.24 | 67.80 | 2,559,848 | -2.43(-3.47%) |
Feb 27, 2023 | 71.00 | 71.10 | 69.98 | 70.24 | 1,022,302 | -0.31(-0.44%) |
Feb 24, 2023 | 70.65 | 70.80 | 69.95 | 70.54 | 736,022 | -1.19(-1.66%) |
Feb 23, 2023 | 72.08 | 72.17 | 71.27 | 71.74 | 626,379 | +0.11(+0.15%) |
Feb 22, 2023 | 72.50 | 72.57 | 71.54 | 71.63 | 713,557 | -0.75(-1.03%) |
Feb 21, 2023 | 72.96 | 73.09 | 72.29 | 72.37 | 655,725 | -0.75(-1.02%) |
Feb 17, 2023 | 72.14 | 73.21 | 71.94 | 73.12 | 602,822 | -0.51(-0.69%) |
Feb 16, 2023 | 74.25 | 74.49 | 73.61 | 73.62 | 551,864 | -1.31(-1.75%) |
Feb 15, 2023 | 74.60 | 75.12 | 74.44 | 74.94 | 675,760 | +0.32(+0.43%) |
Feb 14, 2023 | 74.60 | 75.59 | 74.33 | 74.62 | 794,415 | +0.15(+0.20%) |
Feb 13, 2023 | 74.05 | 74.61 | 73.91 | 74.47 | 641,585 | +0.63(+0.85%) |
Feb 10, 2023 | 73.52 | 74.09 | 73.32 | 73.84 | 535,777 | +0.08(+0.11%) |
Feb 09, 2023 | 75.80 | 76.11 | 73.66 | 73.76 | 947,301 | -1.53(-2.03%) |
Feb 08, 2023 | 75.60 | 75.76 | 75.13 | 75.29 | 523,692 | -0.10(-0.13%) |
Feb 07, 2023 | 74.41 | 75.64 | 74.24 | 75.39 | 722,278 | +0.63(+0.84%) |
Feb 06, 2023 | 75.01 | 75.62 | 74.49 | 74.77 | 955,767 | -0.99(-1.31%) |
Feb 03, 2023 | 74.82 | 75.94 | 74.82 | 75.76 | 783,031 | -0.97(-1.27%) |
Feb 02, 2023 | 77.11 | 77.40 | 76.26 | 76.73 | 946,944 | +0.80(+1.06%) |
Feb 01, 2023 | 74.74 | 76.07 | 74.06 | 75.93 | 1,160,137 | +1.20(+1.61%) |
Jan 31, 2023 | 73.94 | 74.79 | 73.62 | 74.73 | 913,207 | +0.96(+1.31%) |
Jan 30, 2023 | 73.99 | 74.53 | 73.63 | 73.76 | 515,112 | -0.56(-0.75%) |
Jan 27, 2023 | 73.49 | 74.52 | 73.18 | 74.32 | 574,099 | -0.13(-0.17%) |
Jan 26, 2023 | 74.51 | 74.77 | 73.70 | 74.45 | 624,494 | +0.76(+1.02%) |
Jan 25, 2023 | 73.14 | 73.76 | 72.65 | 73.69 | 768,766 | +0.38(+0.51%) |
Jan 24, 2023 | 72.81 | 73.53 | 72.29 | 73.32 | 1,288,888 | -1.92(-2.55%) |
Jan 23, 2023 | 74.59 | 75.50 | 74.52 | 75.23 | 1,200,122 | +0.43(+0.57%) |
Jan 20, 2023 | 73.73 | 74.84 | 73.65 | 74.81 | 463,773 | +0.91(+1.24%) |
Jan 19, 2023 | 73.67 | 74.32 | 73.59 | 73.89 | 509,886 | +0.13(+0.18%) |
Jan 18, 2023 | 75.50 | 75.58 | 73.70 | 73.76 | 758,474 | -0.04(-0.05%) |
Jan 17, 2023 | 74.52 | 74.52 | 73.78 | 73.80 | 752,046 | +0.24(+0.32%) |
Jan 13, 2023 | 72.22 | 73.64 | 72.17 | 73.56 | 732,642 | +1.49(+2.07%) |
Jan 12, 2023 | 72.14 | 72.94 | 71.10 | 72.07 | 1,007,799 | +0.62(+0.86%) |
Jan 11, 2023 | 71.96 | 72.24 | 70.88 | 71.46 | 911,694 | -0.21(-0.29%) |
Jan 10, 2023 | 71.27 | 72.09 | 71.24 | 71.67 | 897,390 | +0.64(+0.90%) |
Jan 09, 2023 | 71.94 | 72.40 | 70.99 | 71.03 | 685,443 | -0.21(-0.29%) |
Jan 06, 2023 | 70.31 | 71.59 | 69.22 | 71.24 | 763,659 | +1.58(+2.27%) |
Jan 05, 2023 | 69.68 | 70.12 | 69.05 | 69.66 | 666,649 | -0.16(-0.23%) |
Jan 04, 2023 | 69.19 | 70.00 | 68.88 | 69.82 | 794,860 | +1.28(+1.87%) |
Jan 03, 2023 | 68.12 | 68.99 | 67.99 | 68.54 | 1,168,132 | +0.43(+0.63%) |
Dec 30, 2022 | 68.45 | 68.60 | 67.68 | 68.11 | 482,627 | -0.54(-0.78%) |
Dec 29, 2022 | 68.01 | 69.13 | 67.80 | 68.65 | 418,593 | +1.68(+2.51%) |
Dec 28, 2022 | 67.62 | 68.32 | 66.95 | 66.97 | 540,630 | -0.62(-0.91%) |
Dec 27, 2022 | 67.27 | 67.86 | 67.02 | 67.58 | 547,186 | +0.27(+0.40%) |
Dec 23, 2022 | 67.35 | 67.82 | 67.10 | 67.31 | 568,825 | -0.13(-0.19%) |
Dec 22, 2022 | 66.87 | 67.44 | 66.59 | 67.44 | 962,453 | -0.40(-0.59%) |
Dec 21, 2022 | 66.46 | 68.13 | 66.45 | 67.84 | 882,069 | +1.14(+1.71%) |
Dec 20, 2022 | 65.55 | 66.90 | 65.29 | 66.70 | 944,259 | +0.06(+0.09%) |
Dec 19, 2022 | 66.68 | 67.00 | 66.22 | 66.64 | 1,063,909 | -0.38(-0.56%) |
Dec 16, 2022 | 67.22 | 67.33 | 66.23 | 67.02 | 916,815 | -1.42(-2.08%) |
Dec 15, 2022 | 69.26 | 69.41 | 68.20 | 68.44 | 898,240 | -2.30(-3.24%) |
Dec 14, 2022 | 70.91 | 71.80 | 70.51 | 70.73 | 867,237 | -0.53(-0.74%) |
Dec 13, 2022 | 72.01 | 72.54 | 70.56 | 71.26 | 1,190,531 | +1.37(+1.96%) |
Dec 12, 2022 | 69.96 | 70.19 | 69.60 | 69.89 | 898,363 | +1.42(+2.08%) |
Dec 09, 2022 | 68.57 | 69.11 | 68.47 | 68.47 | 747,714 | +0.18(+0.26%) |
Dec 08, 2022 | 67.47 | 68.73 | 67.37 | 68.29 | 926,521 | +0.85(+1.27%) |
Dec 07, 2022 | 67.95 | 68.05 | 66.95 | 67.43 | 1,163,231 | +0.75(+1.12%) |
Dec 06, 2022 | 67.86 | 67.86 | 66.33 | 66.69 | 956,185 | -1.17(-1.73%) |
Dec 05, 2022 | 69.00 | 69.17 | 67.54 | 67.86 | 998,930 | -1.81(-2.60%) |
Dec 02, 2022 | 69.06 | 69.99 | 68.71 | 69.67 | 692,992 | +0.05(+0.07%) |
Dec 01, 2022 | 68.86 | 69.79 | 68.78 | 69.62 | 916,359 | +1.17(+1.71%) |
Nov 30, 2022 | 67.08 | 68.46 | 66.67 | 68.45 | 749,330 | +1.60(+2.39%) |
Nov 29, 2022 | 67.23 | 67.41 | 66.81 | 66.85 | 908,928 | -0.58(-0.85%) |
Nov 28, 2022 | 68.06 | 68.36 | 67.23 | 67.42 | 868,898 | -0.46(-0.67%) |
Nov 25, 2022 | 67.14 | 67.98 | 67.09 | 67.88 | 370,618 | +0.33(+0.49%) |
Nov 23, 2022 | 66.51 | 67.55 | 66.50 | 67.55 | 716,316 | +1.08(+1.63%) |
Nov 22, 2022 | 66.69 | 66.74 | 66.17 | 66.47 | 1,024,998 | +0.95(+1.46%) |
Nov 21, 2022 | 64.95 | 65.75 | 64.93 | 65.52 | 1,404,288 | +0.24(+0.37%) |
Nov 18, 2022 | 64.92 | 65.37 | 64.36 | 65.28 | 774,908 | +0.90(+1.40%) |
Nov 17, 2022 | 64.09 | 64.75 | 63.25 | 64.37 | 1,528,745 | -1.53(-2.32%) |
Nov 16, 2022 | 67.80 | 68.36 | 65.90 | 65.90 | 2,582,758 | +2.94(+4.67%) |
Nov 15, 2022 | 63.52 | 63.99 | 62.32 | 62.96 | 1,186,210 | -0.35(-0.55%) |
Nov 14, 2022 | 64.14 | 64.32 | 63.22 | 63.31 | 1,182,724 | -2.35(-3.59%) |
Nov 11, 2022 | 64.41 | 65.86 | 64.11 | 65.67 | 1,728,249 | +4.11(+6.68%) |
Nov 10, 2022 | 60.65 | 61.65 | 60.03 | 61.55 | 1,408,325 | +4.28(+7.48%) |
Nov 09, 2022 | 57.98 | 58.25 | 57.22 | 57.27 | 1,059,521 | -0.34(-0.59%) |
Nov 08, 2022 | 57.74 | 58.49 | 57.14 | 57.61 | 1,189,548 | +0.39(+0.68%) |
Nov 07, 2022 | 57.48 | 57.83 | 57.13 | 57.22 | 1,076,948 | -0.19(-0.33%) |
Nov 04, 2022 | 57.04 | 57.83 | 56.54 | 57.41 | 1,417,278 | +1.26(+2.25%) |
Nov 03, 2022 | 56.78 | 57.06 | 56.06 | 56.15 | 1,228,311 | -2.34(-4.01%) |
Nov 02, 2022 | 60.00 | 58.49 | 58.49 | 980,787 | -1.59(-2.65%) | |
Nov 01, 2022 | 61.59 | 61.60 | 59.91 | 60.08 | 1,020,413 | -0.21(-0.35%) |
Oct 31, 2022 | 60.50 | 60.85 | 60.13 | 60.29 | 875,166 | -0.77(-1.25%) |
Oct 28, 2022 | 60.06 | 61.09 | 60.00 | 61.05 | 540,286 | +0.78(+1.30%) |
Oct 27, 2022 | 61.36 | 61.56 | 60.17 | 60.27 | 754,353 | -0.94(-1.54%) |
Oct 26, 2022 | 60.04 | 61.50 | 59.92 | 61.21 | 712,682 | +1.82(+3.06%) |
Oct 25, 2022 | 58.67 | 59.91 | 58.67 | 59.40 | 1,221,143 | +1.14(+1.96%) |
Oct 24, 2022 | 58.85 | 59.22 | 58.09 | 58.25 | 1,106,934 | +0.40(+0.69%) |
Oct 21, 2022 | 57.27 | 58.02 | 56.81 | 57.86 | 559,896 | +0.45(+0.78%) |
Oct 20, 2022 | 57.78 | 58.57 | 57.31 | 57.41 | 715,194 | -0.45(-0.77%) |
Oct 19, 2022 | 58.77 | 59.93 | 57.40 | 57.86 | 751,829 | -2.02(-3.37%) |
Oct 18, 2022 | 60.35 | 60.61 | 59.55 | 59.87 | 1,052,172 | +0.52(+0.87%) |
Oct 17, 2022 | 59.34 | 59.62 | 58.96 | 59.36 | 913,842 | +2.15(+3.75%) |
Oct 14, 2022 | 58.52 | 58.91 | 57.15 | 57.21 | 1,229,318 | +0.43(+0.75%) |
Oct 13, 2022 | 55.02 | 57.49 | 54.86 | 56.78 | 1,626,912 | +0.48(+0.85%) |
Oct 12, 2022 | 56.49 | 56.85 | 56.25 | 56.31 | 650,054 | -0.44(-0.77%) |
Oct 11, 2022 | 57.00 | 57.39 | 56.41 | 56.74 | 1,071,442 | -0.43(-0.75%) |
Oct 10, 2022 | 58.01 | 58.01 | 57.03 | 57.17 | 934,882 | -0.99(-1.71%) |
Oct 07, 2022 | 59.27 | 59.35 | 57.96 | 58.16 | 635,526 | -1.73(-2.89%) |
Oct 06, 2022 | 60.95 | 60.99 | 59.63 | 59.89 | 722,672 | -1.23(-2.02%) |
Oct 05, 2022 | 60.98 | 61.56 | 60.40 | 61.12 | 589,858 | -0.55(-0.89%) |
Oct 04, 2022 | 60.53 | 61.67 | 60.49 | 61.67 | 896,145 | +2.65(+4.49%) |
Oct 03, 2022 | 58.60 | 59.55 | 58.39 | 59.02 | 1,025,821 | +1.21(+2.10%) |
Sep 30, 2022 | 57.96 | 58.85 | 57.81 | 57.81 | 1,383,041 | +1.21(+2.14%) |
Sep 29, 2022 | 56.34 | 56.72 | 55.82 | 56.59 | 1,085,963 | -0.98(-1.71%) |
Sep 28, 2022 | 56.66 | 57.81 | 56.47 | 57.58 | 1,532,627 | +0.32(+0.56%) |
Sep 27, 2022 | 57.92 | 58.05 | 56.63 | 57.26 | 2,084,244 | -0.93(-1.60%) |
Sep 26, 2022 | 57.21 | 58.58 | 57.05 | 58.19 | 2,627,446 | -1.44(-2.42%) |
Sep 23, 2022 | 59.57 | 60.02 | 58.82 | 59.63 | 1,284,781 | -1.75(-2.85%) |
Sep 22, 2022 | 61.88 | 62.14 | 60.99 | 61.38 | 934,423 | -2.29(-3.59%) |
Sep 21, 2022 | 64.10 | 64.72 | 63.47 | 63.67 | 910,169 | -1.14(-1.76%) |
Sep 20, 2022 | 65.41 | 65.58 | 64.22 | 64.81 | 910,490 | -1.83(-2.74%) |
Sep 19, 2022 | 65.33 | 66.77 | 65.30 | 66.64 | 918,404 | +0.22(+0.33%) |
Sep 16, 2022 | 66.73 | 66.84 | 65.89 | 66.42 | 1,061,346 | -1.17(-1.73%) |
Sep 15, 2022 | 67.80 | 68.36 | 67.32 | 67.59 | 1,097,665 | +0.27(+0.40%) |
Sep 14, 2022 | 66.65 | 67.78 | 66.39 | 67.32 | 708,037 | +0.30(+0.44%) |
Sep 13, 2022 | 68.29 | 68.44 | 66.99 | 67.03 | 660,762 | -2.40(-3.46%) |
Sep 12, 2022 | 69.17 | 69.82 | 69.02 | 69.43 | 490,323 | +1.28(+1.88%) |
Sep 09, 2022 | 68.51 | 68.74 | 68.09 | 68.15 | 652,178 | +0.48(+0.70%) |
Sep 08, 2022 | 66.51 | 67.88 | 66.33 | 67.67 | 683,982 | +0.26(+0.38%) |
Sep 07, 2022 | 66.14 | 67.69 | 66.12 | 67.41 | 717,160 | +1.29(+1.95%) |
Sep 06, 2022 | 65.95 | 66.50 | 65.57 | 66.12 | 751,474 | +0.24(+0.36%) |
Sep 02, 2022 | 66.27 | 67.04 | 65.56 | 65.88 | 731,651 | -0.13(-0.20%) |