Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.81 | 63.23 | 61.52 | 61.76 | 984,900 | -1.05(-1.67%) |
Aug 30, 2023 | 62.71 | 63.41 | 62.17 | 62.81 | 1,077,426 | +0.01(+0.02%) |
Aug 29, 2023 | 61.23 | 62.82 | 60.82 | 62.80 | 1,043,266 | +1.76(+2.88%) |
Aug 28, 2023 | 60.85 | 61.46 | 60.45 | 61.04 | 815,851 | +0.72(+1.19%) |
Aug 25, 2023 | 60.53 | 60.81 | 59.71 | 60.32 | 1,233,154 | +0.07(+0.12%) |
Aug 24, 2023 | 61.28 | 61.64 | 59.95 | 60.25 | 862,091 | -1.23(-2.00%) |
Aug 23, 2023 | 61.08 | 61.88 | 60.22 | 61.48 | 929,670 | +0.11(+0.18%) |
Aug 22, 2023 | 63.25 | 63.66 | 61.35 | 61.37 | 1,012,389 | -1.71(-2.71%) |
Aug 21, 2023 | 64.04 | 64.17 | 62.66 | 63.08 | 767,625 | -0.75(-1.17%) |
Aug 18, 2023 | 62.35 | 64.14 | 62.35 | 63.83 | 870,018 | +1.00(+1.59%) |
Aug 17, 2023 | 62.93 | 63.68 | 62.38 | 62.83 | 928,530 | +0.22(+0.35%) |
Aug 16, 2023 | 63.76 | 63.96 | 62.45 | 62.61 | 1,141,162 | -1.22(-1.91%) |
Aug 15, 2023 | 65.16 | 65.50 | 63.69 | 63.83 | 882,422 | -2.03(-3.08%) |
Aug 14, 2023 | 64.25 | 65.93 | 63.77 | 65.86 | 1,797,749 | +1.36(+2.11%) |
Aug 11, 2023 | 63.40 | 64.61 | 63.01 | 64.50 | 1,404,192 | +0.85(+1.34%) |
Aug 10, 2023 | 65.67 | 65.88 | 63.30 | 63.65 | 1,784,239 | -2.24(-3.40%) |
Aug 09, 2023 | 69.36 | 69.63 | 65.74 | 65.89 | 1,814,701 | -2.49(-3.64%) |
Aug 08, 2023 | 66.76 | 68.45 | 66.10 | 68.38 | 1,423,399 | +0.00(+0.00%) |
Aug 07, 2023 | 68.33 | 68.91 | 67.41 | 68.38 | 1,129,455 | +0.22(+0.32%) |
Aug 04, 2023 | 68.82 | 69.47 | 67.97 | 68.16 | 1,219,054 | -0.44(-0.64%) |
Aug 03, 2023 | 68.91 | 69.55 | 68.15 | 68.60 | 752,059 | -0.41(-0.59%) |
Aug 02, 2023 | 67.98 | 69.30 | 67.81 | 69.01 | 1,000,031 | +0.32(+0.47%) |
Aug 01, 2023 | 69.01 | 69.44 | 68.36 | 68.69 | 736,812 | -0.56(-0.81%) |
Jul 31, 2023 | 69.84 | 70.04 | 69.09 | 69.25 | 952,603 | -0.51(-0.73%) |
Jul 28, 2023 | 69.52 | 69.86 | 68.07 | 69.76 | 771,166 | +0.95(+1.38%) |
Jul 27, 2023 | 70.35 | 71.60 | 68.80 | 68.81 | 1,995,549 | -0.99(-1.42%) |
Jul 26, 2023 | 68.31 | 70.16 | 68.31 | 69.80 | 1,137,302 | +1.40(+2.05%) |
Jul 25, 2023 | 67.41 | 68.98 | 67.01 | 68.40 | 556,352 | +0.91(+1.35%) |
Jul 24, 2023 | 68.00 | 68.77 | 67.31 | 67.49 | 951,030 | -0.23(-0.34%) |
Jul 21, 2023 | 67.97 | 68.39 | 67.10 | 67.72 | 767,518 | +0.03(+0.04%) |
Jul 20, 2023 | 67.91 | 68.24 | 67.04 | 67.69 | 655,752 | +0.95(+1.42%) |
Jul 19, 2023 | 66.62 | 67.39 | 66.02 | 66.74 | 831,633 | +0.31(+0.47%) |
Jul 18, 2023 | 66.03 | 68.23 | 65.94 | 66.43 | 1,238,864 | +0.73(+1.11%) |
Jul 17, 2023 | 64.00 | 65.93 | 63.86 | 65.70 | 1,126,666 | +1.95(+3.06%) |
Jul 14, 2023 | 64.61 | 65.37 | 63.55 | 63.75 | 1,321,102 | -0.56(-0.87%) |
Jul 13, 2023 | 64.46 | 65.30 | 63.83 | 64.31 | 1,161,854 | -0.20(-0.31%) |
Jul 12, 2023 | 64.96 | 65.15 | 63.97 | 64.51 | 1,251,120 | +0.83(+1.30%) |
Jul 11, 2023 | 63.33 | 64.62 | 63.33 | 63.68 | 1,433,405 | +1.00(+1.60%) |
Jul 10, 2023 | 62.85 | 63.86 | 62.22 | 62.68 | 1,878,759 | -0.18(-0.29%) |
Jul 07, 2023 | 62.69 | 64.04 | 62.43 | 62.86 | 1,892,469 | +0.04(+0.06%) |
Jul 06, 2023 | 62.72 | 63.08 | 61.45 | 62.82 | 988,049 | -0.56(-0.88%) |
Jul 05, 2023 | 63.02 | 64.30 | 62.40 | 63.38 | 1,230,375 | -0.77(-1.20%) |
Jul 03, 2023 | 64.02 | 64.99 | 63.54 | 64.15 | 625,014 | +0.36(+0.56%) |
Jun 30, 2023 | 62.46 | 63.97 | 61.62 | 63.79 | 1,462,038 | +1.79(+2.89%) |
Jun 29, 2023 | 61.29 | 62.57 | 61.10 | 62.00 | 1,291,183 | +1.36(+2.24%) |
Jun 28, 2023 | 60.34 | 61.05 | 59.74 | 60.64 | 1,082,129 | -0.07(-0.12%) |
Jun 27, 2023 | 59.56 | 60.85 | 59.27 | 60.71 | 1,088,470 | +1.21(+2.03%) |
Jun 26, 2023 | 58.92 | 60.04 | 58.92 | 59.50 | 933,280 | +0.66(+1.12%) |
Jun 23, 2023 | 59.22 | 60.23 | 58.62 | 58.84 | 1,545,252 | -1.16(-1.93%) |
Jun 22, 2023 | 59.90 | 60.98 | 59.25 | 60.00 | 1,598,656 | +0.28(+0.47%) |
Jun 21, 2023 | 59.61 | 61.00 | 58.00 | 59.72 | 2,587,166 | -0.70(-1.16%) |
Jun 20, 2023 | 64.85 | 65.06 | 59.85 | 60.42 | 2,605,298 | -4.70(-7.22%) |
Jun 16, 2023 | 64.77 | 65.72 | 64.03 | 65.12 | 2,068,035 | +0.61(+0.95%) |
Jun 15, 2023 | 64.31 | 65.09 | 63.50 | 64.51 | 994,830 | -0.08(-0.12%) |
Jun 14, 2023 | 64.99 | 65.44 | 63.90 | 64.59 | 1,424,789 | +0.25(+0.39%) |
Jun 13, 2023 | 62.97 | 65.50 | 62.51 | 64.34 | 1,388,776 | +2.71(+4.40%) |
Jun 12, 2023 | 62.86 | 63.47 | 61.43 | 61.63 | 969,352 | -1.46(-2.31%) |
Jun 09, 2023 | 62.89 | 63.90 | 61.75 | 63.09 | 1,607,766 | -0.09(-0.14%) |
Jun 08, 2023 | 65.26 | 65.41 | 62.30 | 63.18 | 1,686,937 | -2.13(-3.26%) |
Jun 07, 2023 | 64.57 | 66.94 | 64.15 | 65.31 | 1,863,916 | +1.02(+1.59%) |
Jun 06, 2023 | 62.85 | 64.83 | 62.84 | 64.29 | 1,256,421 | +1.22(+1.93%) |
Jun 05, 2023 | 63.70 | 63.97 | 62.66 | 63.07 | 863,180 | -0.99(-1.55%) |
Jun 02, 2023 | 64.14 | 64.79 | 63.67 | 64.06 | 840,463 | +0.87(+1.38%) |
Jun 01, 2023 | 62.99 | 63.71 | 62.24 | 63.19 | 1,027,296 | -0.19(-0.30%) |
May 31, 2023 | 63.21 | 63.60 | 61.87 | 63.38 | 3,980,120 | -0.28(-0.44%) |
May 30, 2023 | 63.17 | 64.04 | 62.61 | 63.66 | 920,763 | +0.09(+0.14%) |
May 26, 2023 | 64.29 | 64.62 | 63.31 | 63.57 | 802,888 | -0.79(-1.23%) |
May 25, 2023 | 63.82 | 64.55 | 63.02 | 64.36 | 1,085,279 | -0.10(-0.16%) |
May 24, 2023 | 65.51 | 66.41 | 63.34 | 64.46 | 1,285,011 | -1.41(-2.14%) |
May 23, 2023 | 64.76 | 66.41 | 64.05 | 65.87 | 1,151,693 | +1.21(+1.87%) |
May 22, 2023 | 65.32 | 65.95 | 64.54 | 64.66 | 1,185,559 | -0.16(-0.25%) |
May 19, 2023 | 65.22 | 65.34 | 63.63 | 64.82 | 1,085,514 | +0.10(+0.15%) |
May 18, 2023 | 63.01 | 64.87 | 62.80 | 64.72 | 997,018 | +1.58(+2.50%) |
May 17, 2023 | 61.28 | 63.39 | 61.28 | 63.14 | 1,211,638 | +1.99(+3.25%) |
May 16, 2023 | 62.44 | 62.92 | 61.12 | 61.15 | 1,357,295 | -1.73(-2.75%) |
May 15, 2023 | 63.30 | 63.65 | 62.48 | 62.88 | 1,061,354 | +0.48(+0.77%) |
May 12, 2023 | 63.23 | 63.86 | 62.25 | 62.40 | 1,286,083 | -0.80(-1.27%) |
May 11, 2023 | 63.57 | 65.66 | 63.03 | 63.20 | 2,085,791 | -0.14(-0.22%) |
May 10, 2023 | 65.21 | 65.96 | 60.70 | 63.34 | 3,774,361 | +5.00(+8.57%) |
May 09, 2023 | 57.05 | 59.11 | 56.41 | 58.34 | 1,798,493 | +0.73(+1.27%) |
May 08, 2023 | 58.06 | 58.55 | 57.37 | 57.61 | 1,485,878 | -0.08(-0.14%) |
May 05, 2023 | 56.51 | 57.97 | 55.65 | 57.69 | 1,221,536 | +2.49(+4.51%) |
May 04, 2023 | 56.72 | 56.73 | 54.76 | 55.20 | 1,228,613 | -1.40(-2.47%) |
May 03, 2023 | 56.37 | 57.76 | 56.37 | 56.60 | 1,530,175 | +0.32(+0.57%) |
May 02, 2023 | 58.14 | 58.40 | 55.42 | 56.28 | 1,209,453 | -2.72(-4.61%) |
May 01, 2023 | 59.51 | 59.89 | 58.83 | 59.00 | 764,516 | -0.57(-0.96%) |
Apr 28, 2023 | 58.56 | 59.82 | 57.66 | 59.57 | 1,441,586 | -0.13(-0.22%) |
Apr 27, 2023 | 59.65 | 60.19 | 58.28 | 59.70 | 1,481,092 | +0.07(+0.12%) |
Apr 26, 2023 | 58.05 | 59.69 | 57.91 | 59.63 | 1,495,415 | +1.43(+2.46%) |
Apr 25, 2023 | 57.91 | 58.83 | 56.94 | 58.20 | 1,365,985 | -1.02(-1.72%) |
Apr 24, 2023 | 57.87 | 59.56 | 57.27 | 59.22 | 1,026,917 | +2.18(+3.82%) |
Apr 21, 2023 | 57.95 | 58.03 | 56.47 | 57.04 | 1,221,902 | -0.63(-1.09%) |
Apr 20, 2023 | 56.99 | 57.82 | 56.89 | 57.67 | 1,196,645 | -0.31(-0.53%) |
Apr 19, 2023 | 58.10 | 58.31 | 57.47 | 57.98 | 1,003,957 | -0.32(-0.55%) |
Apr 18, 2023 | 58.70 | 58.95 | 57.14 | 58.30 | 1,416,961 | -0.39(-0.66%) |
Apr 17, 2023 | 58.57 | 59.35 | 58.01 | 58.69 | 976,842 | +0.04(+0.07%) |
Apr 14, 2023 | 59.43 | 59.57 | 58.36 | 58.65 | 850,039 | -0.24(-0.41%) |
Apr 13, 2023 | 58.47 | 59.16 | 57.88 | 58.89 | 961,771 | -0.13(-0.22%) |
Apr 12, 2023 | 59.95 | 60.02 | 58.72 | 59.02 | 820,010 | -0.47(-0.79%) |
Apr 11, 2023 | 59.07 | 59.56 | 58.21 | 59.49 | 830,721 | +0.79(+1.35%) |
Apr 10, 2023 | 56.61 | 58.72 | 56.61 | 58.70 | 922,767 | +1.98(+3.49%) |
Apr 06, 2023 | 56.38 | 56.96 | 55.79 | 56.72 | 827,506 | +0.45(+0.80%) |
Apr 05, 2023 | 56.83 | 57.23 | 55.72 | 56.27 | 1,790,776 | -0.82(-1.44%) |
Apr 04, 2023 | 59.33 | 59.43 | 56.01 | 57.09 | 1,473,432 | -1.88(-3.19%) |
Apr 03, 2023 | 59.34 | 60.20 | 57.37 | 58.97 | 1,510,365 | +0.57(+0.98%) |
Mar 31, 2023 | 57.43 | 58.53 | 56.55 | 58.40 | 1,527,984 | +1.72(+3.03%) |
Mar 30, 2023 | 57.00 | 57.92 | 56.36 | 56.68 | 971,536 | +0.47(+0.84%) |
Mar 29, 2023 | 55.62 | 56.41 | 55.33 | 56.21 | 1,105,903 | +0.88(+1.59%) |
Mar 28, 2023 | 55.15 | 56.15 | 54.96 | 55.33 | 1,554,671 | -0.21(-0.38%) |
Mar 27, 2023 | 55.65 | 55.91 | 54.50 | 55.54 | 1,359,627 | +1.15(+2.11%) |
Mar 24, 2023 | 54.08 | 54.74 | 52.81 | 54.39 | 1,154,634 | -0.67(-1.22%) |
Mar 23, 2023 | 56.22 | 57.99 | 54.53 | 55.06 | 1,372,216 | -0.74(-1.33%) |
Mar 22, 2023 | 56.85 | 58.15 | 55.79 | 55.80 | 1,538,712 | -0.93(-1.64%) |
Mar 21, 2023 | 55.44 | 57.04 | 55.15 | 56.73 | 2,234,201 | +2.28(+4.19%) |
Mar 20, 2023 | 53.18 | 55.33 | 53.13 | 54.45 | 1,304,221 | +1.55(+2.93%) |
Mar 17, 2023 | 54.15 | 54.15 | 51.77 | 52.90 | 3,754,758 | -1.03(-1.91%) |
Mar 16, 2023 | 53.34 | 54.39 | 53.03 | 53.93 | 2,113,595 | -0.22(-0.41%) |
Mar 15, 2023 | 56.85 | 56.99 | 53.06 | 54.15 | 2,436,342 | -4.73(-8.03%) |
Mar 14, 2023 | 58.50 | 60.44 | 58.24 | 58.88 | 1,358,682 | +1.51(+2.63%) |
Mar 13, 2023 | 58.30 | 58.68 | 57.05 | 57.37 | 1,430,274 | -2.65(-4.42%) |
Mar 10, 2023 | 61.00 | 61.10 | 59.38 | 60.02 | 1,348,285 | -1.23(-2.01%) |
Mar 09, 2023 | 61.99 | 63.23 | 61.20 | 61.25 | 1,075,997 | -0.81(-1.31%) |
Mar 08, 2023 | 61.95 | 62.70 | 61.60 | 62.06 | 1,134,968 | -0.02(-0.03%) |
Mar 07, 2023 | 63.30 | 63.76 | 62.05 | 62.08 | 960,032 | -1.46(-2.30%) |
Mar 06, 2023 | 63.34 | 64.48 | 63.34 | 63.54 | 944,110 | -0.38(-0.59%) |
Mar 03, 2023 | 63.79 | 64.66 | 62.76 | 63.92 | 1,384,014 | +1.22(+1.95%) |
Mar 02, 2023 | 63.36 | 63.95 | 62.51 | 62.70 | 1,364,376 | -1.25(-1.95%) |
Mar 01, 2023 | 63.00 | 65.14 | 62.98 | 63.95 | 2,058,888 | +0.68(+1.07%) |
Feb 28, 2023 | 64.88 | 64.88 | 60.00 | 63.27 | 6,211,628 | -4.28(-6.34%) |
Feb 27, 2023 | 67.11 | 68.05 | 66.67 | 67.55 | 1,224,438 | +0.58(+0.87%) |
Feb 24, 2023 | 66.65 | 67.38 | 65.86 | 66.97 | 818,290 | -0.59(-0.87%) |
Feb 23, 2023 | 67.28 | 68.52 | 66.65 | 67.56 | 946,959 | +0.90(+1.35%) |
Feb 22, 2023 | 65.51 | 67.29 | 65.30 | 66.66 | 1,036,901 | +1.66(+2.55%) |
Feb 21, 2023 | 66.11 | 66.70 | 64.88 | 65.00 | 1,036,471 | -1.55(-2.33%) |
Feb 17, 2023 | 66.91 | 67.17 | 65.87 | 66.55 | 966,684 | -1.17(-1.73%) |
Feb 16, 2023 | 67.64 | 68.57 | 67.14 | 67.72 | 792,341 | -0.75(-1.10%) |
Feb 15, 2023 | 67.93 | 68.51 | 66.91 | 68.47 | 995,974 | +0.10(+0.15%) |
Feb 14, 2023 | 67.32 | 69.00 | 66.94 | 68.37 | 1,306,271 | +1.04(+1.54%) |
Feb 13, 2023 | 65.86 | 67.34 | 64.76 | 67.33 | 1,156,498 | +1.66(+2.53%) |
Feb 10, 2023 | 65.00 | 65.75 | 64.15 | 65.67 | 1,316,422 | +1.11(+1.72%) |
Feb 09, 2023 | 65.69 | 65.92 | 63.96 | 64.56 | 1,439,887 | -0.91(-1.39%) |
Feb 08, 2023 | 65.50 | 66.69 | 65.16 | 65.47 | 1,124,545 | -0.59(-0.89%) |
Feb 07, 2023 | 66.00 | 66.63 | 64.36 | 66.06 | 1,247,580 | -0.34(-0.51%) |
Feb 06, 2023 | 66.12 | 67.13 | 65.96 | 66.40 | 1,190,796 | -0.07(-0.11%) |
Feb 03, 2023 | 66.90 | 67.23 | 65.90 | 66.47 | 735,688 | -0.54(-0.81%) |
Feb 02, 2023 | 67.26 | 67.39 | 65.09 | 67.01 | 1,077,843 | -0.45(-0.67%) |
Feb 01, 2023 | 66.06 | 67.96 | 65.96 | 67.46 | 1,278,256 | +1.17(+1.76%) |
Jan 31, 2023 | 65.00 | 66.32 | 64.80 | 66.29 | 1,399,176 | +1.12(+1.72%) |
Jan 30, 2023 | 64.96 | 66.10 | 64.69 | 65.17 | 1,144,338 | -0.19(-0.29%) |
Jan 27, 2023 | 66.90 | 67.40 | 65.33 | 65.36 | 928,534 | -1.54(-2.30%) |
Jan 26, 2023 | 66.60 | 67.96 | 65.79 | 66.90 | 877,478 | +0.86(+1.30%) |
Jan 25, 2023 | 64.11 | 66.13 | 63.85 | 66.04 | 974,548 | +1.45(+2.24%) |
Jan 24, 2023 | 66.00 | 66.21 | 64.20 | 64.59 | 1,167,989 | -1.64(-2.48%) |
Jan 23, 2023 | 65.63 | 66.38 | 65.08 | 66.23 | 977,070 | +0.60(+0.91%) |
Jan 20, 2023 | 64.76 | 65.67 | 64.04 | 65.63 | 1,322,762 | +1.02(+1.58%) |
Jan 19, 2023 | 64.26 | 65.57 | 63.94 | 64.61 | 1,239,309 | +0.00(+0.00%) |
Jan 18, 2023 | 66.56 | 68.22 | 64.57 | 64.61 | 1,703,423 | -2.09(-3.13%) |
Jan 17, 2023 | 65.58 | 67.61 | 65.31 | 66.70 | 1,744,421 | -0.49(-0.73%) |
Jan 13, 2023 | 67.21 | 68.51 | 66.72 | 67.19 | 855,472 | +0.32(+0.48%) |
Jan 12, 2023 | 65.97 | 67.09 | 65.37 | 66.87 | 947,247 | +1.34(+2.04%) |
Jan 11, 2023 | 66.00 | 67.00 | 64.98 | 65.53 | 1,067,075 | +0.05(+0.08%) |
Jan 10, 2023 | 63.77 | 65.48 | 63.77 | 65.48 | 1,131,959 | +1.65(+2.58%) |
Jan 09, 2023 | 64.25 | 65.05 | 63.48 | 63.83 | 1,064,652 | +0.23(+0.36%) |
Jan 06, 2023 | 61.24 | 63.67 | 60.86 | 63.60 | 1,090,151 | +3.08(+5.09%) |
Jan 05, 2023 | 61.27 | 61.27 | 59.65 | 60.52 | 1,219,544 | -0.88(-1.43%) |
Jan 04, 2023 | 60.62 | 62.55 | 58.90 | 61.40 | 1,773,421 | +0.39(+0.64%) |
Jan 03, 2023 | 63.30 | 64.96 | 60.27 | 61.01 | 1,392,909 | -1.58(-2.52%) |
Dec 30, 2022 | 61.90 | 62.70 | 61.61 | 62.59 | 865,956 | +0.32(+0.51%) |
Dec 29, 2022 | 62.08 | 62.88 | 61.97 | 62.27 | 606,866 | +0.59(+0.96%) |
Dec 28, 2022 | 63.10 | 63.46 | 61.36 | 61.68 | 785,207 | -1.47(-2.33%) |
Dec 27, 2022 | 62.00 | 63.25 | 61.78 | 63.15 | 901,273 | +1.47(+2.38%) |
Dec 23, 2022 | 61.60 | 62.21 | 61.06 | 61.68 | 746,118 | +0.35(+0.57%) |
Dec 22, 2022 | 61.57 | 62.25 | 59.84 | 61.33 | 1,302,477 | -0.99(-1.59%) |
Dec 21, 2022 | 60.97 | 62.45 | 60.80 | 62.32 | 1,358,828 | +1.70(+2.80%) |
Dec 20, 2022 | 59.34 | 61.20 | 59.34 | 60.62 | 1,317,233 | +0.96(+1.61%) |
Dec 19, 2022 | 61.39 | 61.94 | 59.41 | 59.66 | 1,430,369 | -1.16(-1.91%) |
Dec 16, 2022 | 60.98 | 62.32 | 59.99 | 60.82 | 2,242,048 | -0.76(-1.23%) |
Dec 15, 2022 | 61.24 | 63.51 | 60.84 | 61.58 | 1,969,202 | -0.50(-0.81%) |
Dec 14, 2022 | 62.00 | 63.33 | 60.92 | 62.08 | 2,478,853 | +1.21(+1.99%) |
Dec 13, 2022 | 63.23 | 63.23 | 60.62 | 60.87 | 2,142,290 | -0.30(-0.49%) |
Dec 12, 2022 | 62.39 | 62.74 | 60.91 | 61.17 | 1,866,275 | -1.16(-1.86%) |
Dec 09, 2022 | 61.47 | 62.49 | 60.80 | 62.33 | 1,796,331 | +0.74(+1.20%) |
Dec 08, 2022 | 63.55 | 64.44 | 61.22 | 61.59 | 2,024,086 | -1.45(-2.30%) |
Dec 07, 2022 | 62.40 | 64.21 | 62.37 | 63.04 | 2,386,279 | +0.62(+0.99%) |
Dec 06, 2022 | 60.91 | 62.51 | 60.69 | 62.42 | 2,781,595 | +1.34(+2.19%) |
Dec 05, 2022 | 62.33 | 62.86 | 60.45 | 61.08 | 2,646,963 | -2.10(-3.32%) |
Dec 02, 2022 | 63.89 | 64.70 | 62.76 | 63.18 | 3,323,401 | -1.42(-2.20%) |
Dec 01, 2022 | 71.00 | 72.60 | 64.59 | 64.60 | 4,437,106 | -7.23(-10.07%) |
Nov 30, 2022 | 71.03 | 73.25 | 68.97 | 71.83 | 11,717,402 | +1.91(+2.73%) |
Nov 29, 2022 | 70.40 | 71.82 | 69.59 | 69.92 | 1,840,971 | -0.38(-0.54%) |
Nov 28, 2022 | 72.23 | 72.83 | 69.92 | 70.30 | 1,985,797 | -3.16(-4.30%) |
Nov 25, 2022 | 72.73 | 73.88 | 72.25 | 73.46 | 619,086 | +1.20(+1.66%) |
Nov 23, 2022 | 71.64 | 73.16 | 71.54 | 72.26 | 731,598 | +0.22(+0.31%) |
Nov 22, 2022 | 71.89 | 72.45 | 70.39 | 72.04 | 1,326,626 | +1.03(+1.45%) |
Nov 21, 2022 | 70.79 | 71.43 | 69.34 | 71.01 | 1,490,838 | -0.44(-0.62%) |
Nov 18, 2022 | 71.22 | 71.98 | 69.78 | 71.45 | 1,643,669 | +0.75(+1.06%) |
Nov 17, 2022 | 71.32 | 72.11 | 69.86 | 70.70 | 1,381,052 | -1.90(-2.62%) |
Nov 16, 2022 | 74.60 | 74.60 | 72.12 | 72.60 | 1,203,623 | -2.80(-3.71%) |
Nov 15, 2022 | 76.24 | 76.84 | 74.51 | 75.40 | 1,467,867 | -0.02(-0.03%) |
Nov 14, 2022 | 75.03 | 76.59 | 74.02 | 75.42 | 1,392,975 | -0.36(-0.48%) |
Nov 11, 2022 | 75.00 | 77.65 | 74.35 | 75.78 | 1,685,799 | +1.32(+1.77%) |
Nov 10, 2022 | 73.76 | 76.66 | 73.06 | 74.46 | 2,746,849 | +3.52(+4.96%) |
Nov 09, 2022 | 74.73 | 78.45 | 70.64 | 70.94 | 4,199,661 | -10.62(-13.02%) |
Nov 08, 2022 | 80.40 | 82.69 | 79.86 | 81.56 | 1,441,663 | +1.46(+1.82%) |
Nov 07, 2022 | 80.13 | 81.18 | 78.50 | 80.10 | 1,199,103 | +0.33(+0.41%) |
Nov 04, 2022 | 79.95 | 80.99 | 78.02 | 79.77 | 949,406 | +1.83(+2.35%) |
Nov 03, 2022 | 76.94 | 78.71 | 75.85 | 77.94 | 868,275 | +0.18(+0.23%) |
Nov 02, 2022 | 78.46 | 77.76 | 887,787 | -1.35(-1.71%) | ||
Nov 01, 2022 | 79.75 | 80.03 | 78.41 | 79.11 | 785,660 | +0.63(+0.80%) |
Oct 31, 2022 | 77.77 | 78.88 | 76.91 | 78.48 | 1,831,501 | +0.54(+0.69%) |
Oct 28, 2022 | 78.07 | 79.76 | 77.70 | 77.94 | 1,280,474 | -0.15(-0.19%) |
Oct 27, 2022 | 78.53 | 80.26 | 77.80 | 78.09 | 1,673,764 | +0.53(+0.68%) |
Oct 26, 2022 | 76.77 | 78.64 | 76.24 | 77.56 | 1,566,993 | +1.70(+2.24%) |
Oct 25, 2022 | 76.86 | 77.37 | 73.40 | 75.86 | 1,900,307 | -1.15(-1.49%) |
Oct 24, 2022 | 77.83 | 78.19 | 76.58 | 77.01 | 877,265 | -0.74(-0.95%) |
Oct 21, 2022 | 73.90 | 78.23 | 73.01 | 77.75 | 1,256,803 | +3.94(+5.34%) |
Oct 20, 2022 | 75.58 | 76.73 | 73.50 | 73.81 | 1,091,177 | -1.28(-1.70%) |
Oct 19, 2022 | 74.73 | 76.32 | 73.94 | 75.09 | 1,632,072 | +1.10(+1.49%) |
Oct 18, 2022 | 76.18 | 78.68 | 73.40 | 73.99 | 2,614,776 | -3.02(-3.92%) |
Oct 17, 2022 | 75.75 | 77.48 | 75.45 | 77.01 | 1,304,426 | +2.82(+3.80%) |
Oct 14, 2022 | 78.57 | 80.18 | 74.03 | 74.19 | 1,822,264 | -4.25(-5.42%) |
Oct 13, 2022 | 72.63 | 78.93 | 72.29 | 78.44 | 2,179,677 | +3.99(+5.36%) |
Oct 12, 2022 | 73.44 | 74.97 | 73.12 | 74.45 | 1,641,720 | +1.16(+1.58%) |
Oct 11, 2022 | 74.29 | 74.91 | 70.54 | 73.29 | 1,837,926 | -1.88(-2.50%) |
Oct 10, 2022 | 73.87 | 75.69 | 73.53 | 75.17 | 1,642,811 | +1.98(+2.71%) |
Oct 07, 2022 | 72.28 | 73.49 | 70.92 | 73.19 | 1,044,836 | +0.46(+0.63%) |
Oct 06, 2022 | 72.44 | 73.90 | 71.89 | 72.73 | 1,075,118 | -0.26(-0.36%) |
Oct 05, 2022 | 72.07 | 73.81 | 71.55 | 72.99 | 1,220,626 | -0.07(-0.10%) |
Oct 04, 2022 | 70.55 | 73.21 | 70.16 | 73.06 | 1,494,256 | +4.07(+5.90%) |
Oct 03, 2022 | 67.23 | 69.51 | 66.60 | 68.99 | 1,710,074 | +2.84(+4.29%) |
Sep 30, 2022 | 66.51 | 67.44 | 65.40 | 66.15 | 1,606,250 | -0.21(-0.32%) |
Sep 29, 2022 | 67.67 | 67.71 | 64.93 | 66.36 | 1,050,423 | -2.12(-3.10%) |
Sep 28, 2022 | 66.63 | 68.65 | 65.89 | 68.48 | 1,734,799 | +2.06(+3.10%) |
Sep 27, 2022 | 67.63 | 67.74 | 65.23 | 66.42 | 982,093 | -0.13(-0.20%) |
Sep 26, 2022 | 66.73 | 68.06 | 66.04 | 66.55 | 1,346,213 | -0.79(-1.17%) |
Sep 23, 2022 | 70.55 | 70.65 | 66.65 | 67.34 | 1,697,017 | -5.14(-7.09%) |
Sep 22, 2022 | 74.00 | 74.41 | 72.10 | 72.48 | 1,114,523 | -1.29(-1.75%) |
Sep 21, 2022 | 76.47 | 76.69 | 73.72 | 73.77 | 1,050,330 | -1.63(-2.16%) |
Sep 20, 2022 | 74.69 | 75.97 | 74.37 | 75.40 | 995,770 | +0.01(+0.01%) |
Sep 19, 2022 | 72.20 | 75.48 | 72.12 | 75.39 | 799,777 | +2.17(+2.96%) |
Sep 16, 2022 | 73.78 | 73.89 | 72.01 | 73.22 | 1,714,918 | -0.98(-1.32%) |
Sep 15, 2022 | 74.80 | 75.14 | 73.77 | 74.20 | 1,090,207 | -1.46(-1.93%) |
Sep 14, 2022 | 76.00 | 76.05 | 74.25 | 75.66 | 1,090,816 | -0.29(-0.38%) |
Sep 13, 2022 | 75.48 | 77.34 | 75.15 | 75.95 | 953,932 | -1.57(-2.03%) |
Sep 12, 2022 | 79.04 | 79.69 | 76.57 | 77.52 | 1,077,659 | -0.45(-0.58%) |
Sep 09, 2022 | 77.65 | 78.09 | 76.62 | 77.97 | 713,096 | +1.56(+2.04%) |
Sep 08, 2022 | 75.01 | 76.50 | 74.61 | 76.41 | 1,094,602 | +0.75(+0.99%) |
Sep 07, 2022 | 73.20 | 75.73 | 72.47 | 75.66 | 1,291,260 | +1.97(+2.67%) |
Sep 06, 2022 | 74.85 | 75.22 | 72.32 | 73.69 | 872,370 | -1.49(-1.98%) |
Sep 02, 2022 | 76.66 | 77.72 | 74.83 | 75.18 | 1,165,135 | -0.11(-0.15%) |