Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 77.63 | 77.72 | 76.57 | 76.61 | 463,086 | -0.53(-0.68%) |
Sep 28, 2023 | 76.81 | 78.04 | 76.78 | 77.13 | 498,439 | +0.84(+1.11%) |
Sep 27, 2023 | 76.67 | 76.80 | 75.70 | 76.29 | 729,808 | -0.14(-0.18%) |
Sep 26, 2023 | 76.74 | 77.14 | 76.09 | 76.43 | 782,742 | -1.16(-1.50%) |
Sep 25, 2023 | 76.98 | 77.63 | 77.28 | 77.59 | 572,933 | -0.20(-0.26%) |
Sep 22, 2023 | 77.91 | 78.32 | 77.71 | 77.79 | 740,875 | -0.12(-0.15%) |
Sep 21, 2023 | 78.98 | 78.98 | 77.86 | 77.91 | 793,454 | -1.80(-2.26%) |
Sep 20, 2023 | 80.44 | 80.78 | 79.66 | 79.71 | 623,972 | -0.25(-0.31%) |
Sep 19, 2023 | 80.02 | 80.18 | 79.53 | 79.96 | 518,258 | -0.75(-0.92%) |
Sep 18, 2023 | 80.75 | 81.05 | 80.52 | 80.70 | 477,633 | -0.75(-0.92%) |
Sep 15, 2023 | 82.24 | 82.51 | 81.30 | 81.45 | 1,017,770 | +0.07(+0.09%) |
Sep 14, 2023 | 81.15 | 81.86 | 80.68 | 81.38 | 505,194 | +0.64(+0.79%) |
Sep 13, 2023 | 81.38 | 81.79 | 80.55 | 80.74 | 477,007 | -1.71(-2.07%) |
Sep 12, 2023 | 82.63 | 83.02 | 82.44 | 82.45 | 408,961 | -0.29(-0.35%) |
Sep 11, 2023 | 82.12 | 82.96 | 81.88 | 82.74 | 439,442 | +0.95(+1.17%) |
Sep 08, 2023 | 82.28 | 82.57 | 81.68 | 81.78 | 390,036 | -0.03(-0.04%) |
Sep 07, 2023 | 81.83 | 82.26 | 81.46 | 81.81 | 881,854 | +0.87(+1.08%) |
Sep 06, 2023 | 81.62 | 81.85 | 80.91 | 80.94 | 861,798 | -0.29(-0.35%) |
Sep 05, 2023 | 81.79 | 81.94 | 80.99 | 81.23 | 506,051 | -0.80(-0.97%) |
Sep 01, 2023 | 82.87 | 82.89 | 81.83 | 82.02 | 431,075 | -0.48(-0.58%) |
Aug 31, 2023 | 83.43 | 83.64 | 82.50 | 82.50 | 468,064 | -1.73(-2.05%) |
Aug 30, 2023 | 85.14 | 85.25 | 84.11 | 84.23 | 664,644 | -0.47(-0.55%) |
Aug 29, 2023 | 83.89 | 85.03 | 83.86 | 84.70 | 589,125 | +1.08(+1.30%) |
Aug 28, 2023 | 83.76 | 83.90 | 83.34 | 83.61 | 617,818 | +0.12(+0.14%) |
Aug 25, 2023 | 82.86 | 83.63 | 82.23 | 83.49 | 534,628 | +0.89(+1.08%) |
Aug 24, 2023 | 83.55 | 83.76 | 82.57 | 82.60 | 601,476 | -1.34(-1.60%) |
Aug 23, 2023 | 83.21 | 84.10 | 83.21 | 83.94 | 615,997 | +0.41(+0.49%) |
Aug 22, 2023 | 83.84 | 83.95 | 83.37 | 83.53 | 1,085,313 | +0.39(+0.47%) |
Aug 21, 2023 | 82.62 | 83.36 | 82.32 | 83.15 | 701,751 | +0.97(+1.19%) |
Aug 18, 2023 | 80.87 | 82.35 | 80.56 | 82.17 | 912,365 | +1.23(+1.52%) |
Aug 17, 2023 | 82.63 | 82.82 | 80.84 | 80.94 | 1,563,454 | +1.17(+1.47%) |
Aug 16, 2023 | 78.65 | 80.92 | 78.33 | 79.77 | 1,415,343 | +0.02(+0.02%) |
Aug 15, 2023 | 80.62 | 80.63 | 79.68 | 79.75 | 851,459 | -1.29(-1.59%) |
Aug 14, 2023 | 80.26 | 81.27 | 79.99 | 81.04 | 522,756 | +0.23(+0.28%) |
Aug 11, 2023 | 81.04 | 81.12 | 80.02 | 80.81 | 819,895 | -0.17(-0.21%) |
Aug 10, 2023 | 82.60 | 82.69 | 80.90 | 80.98 | 959,932 | -0.04(-0.05%) |
Aug 09, 2023 | 81.67 | 81.79 | 81.00 | 81.02 | 628,261 | +0.15(+0.18%) |
Aug 08, 2023 | 81.28 | 81.28 | 80.53 | 80.87 | 688,352 | -0.64(-0.78%) |
Aug 07, 2023 | 81.68 | 81.87 | 81.32 | 81.51 | 517,392 | +0.20(+0.24%) |
Aug 04, 2023 | 81.67 | 82.07 | 81.13 | 81.31 | 629,541 | -0.22(-0.27%) |
Aug 03, 2023 | 80.97 | 81.97 | 80.67 | 81.53 | 543,677 | -0.09(-0.11%) |
Aug 02, 2023 | 82.39 | 82.68 | 81.55 | 81.62 | 677,428 | -1.55(-1.86%) |
Aug 01, 2023 | 83.41 | 83.57 | 82.41 | 83.17 | 552,575 | -1.25(-1.48%) |
Jul 31, 2023 | 84.86 | 84.94 | 84.31 | 84.42 | 557,530 | -0.07(-0.08%) |
Jul 28, 2023 | 84.39 | 84.88 | 84.18 | 84.49 | 483,707 | +0.19(+0.22%) |
Jul 27, 2023 | 85.69 | 85.69 | 84.07 | 84.30 | 780,289 | -0.07(-0.08%) |
Jul 26, 2023 | 83.03 | 84.59 | 83.01 | 84.37 | 400,650 | +0.37(+0.44%) |
Jul 25, 2023 | 82.98 | 84.16 | 82.89 | 84.00 | 388,552 | +0.95(+1.15%) |
Jul 24, 2023 | 83.73 | 83.81 | 82.90 | 83.05 | 400,091 | -0.77(-0.91%) |
Jul 21, 2023 | 83.85 | 84.53 | 83.78 | 83.81 | 622,178 | -0.16(-0.19%) |
Jul 20, 2023 | 83.99 | 84.28 | 83.73 | 83.97 | 435,779 | -0.37(-0.44%) |
Jul 19, 2023 | 84.31 | 84.60 | 83.72 | 84.34 | 457,131 | +0.07(+0.08%) |
Jul 18, 2023 | 83.87 | 84.36 | 83.53 | 84.27 | 381,542 | +0.49(+0.58%) |
Jul 17, 2023 | 83.69 | 84.11 | 83.29 | 83.78 | 540,586 | -0.55(-0.65%) |
Jul 14, 2023 | 84.09 | 84.67 | 84.02 | 84.33 | 565,982 | +0.13(+0.15%) |
Jul 13, 2023 | 84.49 | 84.70 | 83.92 | 84.20 | 442,971 | +0.51(+0.61%) |
Jul 12, 2023 | 83.74 | 83.94 | 83.18 | 83.69 | 557,887 | +0.41(+0.49%) |
Jul 11, 2023 | 82.24 | 83.39 | 82.19 | 83.29 | 954,172 | +1.53(+1.87%) |
Jul 10, 2023 | 80.74 | 81.76 | 80.74 | 81.75 | 548,408 | +1.53(+1.91%) |
Jul 07, 2023 | 80.26 | 80.81 | 80.06 | 80.22 | 618,067 | +0.09(+0.11%) |
Jul 06, 2023 | 80.32 | 80.43 | 79.63 | 80.13 | 637,608 | -0.79(-0.97%) |
Jul 05, 2023 | 81.08 | 81.13 | 80.54 | 80.92 | 837,482 | +0.36(+0.44%) |
Jul 03, 2023 | 81.25 | 81.38 | 80.13 | 80.56 | 472,628 | -1.06(-1.30%) |
Jun 30, 2023 | 82.30 | 82.56 | 81.53 | 81.63 | 1,044,153 | +1.18(+1.47%) |
Jun 29, 2023 | 80.26 | 80.58 | 79.95 | 80.44 | 314,726 | +0.40(+0.50%) |
Jun 28, 2023 | 80.37 | 80.64 | 79.95 | 80.04 | 506,064 | +0.15(+0.19%) |
Jun 27, 2023 | 79.62 | 80.09 | 79.05 | 79.90 | 511,949 | +0.06(+0.07%) |
Jun 26, 2023 | 80.47 | 80.52 | 79.71 | 79.84 | 497,935 | -0.19(-0.24%) |
Jun 23, 2023 | 80.11 | 80.55 | 79.93 | 80.02 | 563,041 | -0.46(-0.57%) |
Jun 22, 2023 | 79.57 | 80.58 | 79.51 | 80.48 | 685,150 | +0.80(+1.00%) |
Jun 21, 2023 | 79.58 | 79.84 | 79.03 | 79.69 | 490,709 | -0.24(-0.30%) |
Jun 20, 2023 | 79.82 | 80.20 | 79.73 | 79.93 | 690,556 | -0.86(-1.07%) |
Jun 16, 2023 | 80.95 | 81.40 | 80.55 | 80.79 | 934,644 | +0.38(+0.47%) |
Jun 15, 2023 | 79.16 | 80.51 | 79.05 | 80.41 | 988,771 | +1.09(+1.38%) |
Jun 14, 2023 | 78.97 | 79.66 | 78.71 | 79.32 | 734,535 | +0.79(+1.00%) |
Jun 13, 2023 | 78.64 | 78.85 | 78.43 | 78.53 | 423,341 | +0.27(+0.34%) |
Jun 12, 2023 | 78.12 | 78.48 | 77.50 | 78.27 | 676,787 | -0.31(-0.39%) |
Jun 09, 2023 | 78.51 | 78.75 | 78.35 | 78.57 | 660,770 | +0.12(+0.15%) |
Jun 08, 2023 | 77.94 | 78.74 | 77.76 | 78.45 | 684,664 | +1.26(+1.64%) |
Jun 07, 2023 | 78.27 | 78.36 | 77.16 | 77.19 | 783,239 | -1.64(-2.08%) |
Jun 06, 2023 | 79.65 | 79.78 | 78.55 | 78.83 | 803,746 | +0.00(+0.00%) |
Jun 05, 2023 | 79.06 | 79.33 | 78.70 | 78.83 | 447,728 | -0.16(-0.20%) |
Jun 02, 2023 | 79.41 | 79.59 | 78.71 | 78.99 | 680,433 | +0.83(+1.07%) |
Jun 01, 2023 | 77.33 | 78.52 | 77.20 | 78.16 | 551,829 | +1.22(+1.59%) |
May 31, 2023 | 77.60 | 77.87 | 76.59 | 76.93 | 1,002,549 | -0.80(-1.02%) |
May 30, 2023 | 78.69 | 78.75 | 77.61 | 77.73 | 512,498 | -0.85(-1.09%) |
May 26, 2023 | 78.10 | 78.82 | 78.00 | 78.58 | 524,924 | +0.69(+0.88%) |
May 25, 2023 | 78.38 | 78.40 | 77.39 | 77.90 | 859,687 | +0.38(+0.49%) |
May 24, 2023 | 77.89 | 77.91 | 77.39 | 77.52 | 830,940 | -0.68(-0.86%) |
May 23, 2023 | 80.82 | 80.84 | 77.77 | 78.20 | 2,203,221 | -3.04(-3.74%) |
May 22, 2023 | 80.81 | 81.60 | 80.73 | 81.24 | 916,600 | -0.07(-0.09%) |
May 19, 2023 | 80.71 | 81.42 | 80.64 | 81.31 | 1,725,933 | +0.96(+1.20%) |
May 18, 2023 | 79.86 | 80.46 | 79.60 | 80.34 | 884,504 | +0.47(+0.58%) |
May 17, 2023 | 79.95 | 80.28 | 79.39 | 79.88 | 1,086,212 | -0.23(-0.29%) |
May 16, 2023 | 79.30 | 80.40 | 79.13 | 80.10 | 1,019,046 | +0.93(+1.18%) |
May 15, 2023 | 79.00 | 79.61 | 78.81 | 79.17 | 706,052 | +0.22(+0.28%) |
May 12, 2023 | 78.93 | 79.25 | 78.59 | 78.95 | 747,843 | -0.49(-0.61%) |
May 11, 2023 | 78.82 | 79.80 | 78.47 | 79.44 | 1,977,235 | -0.73(-0.91%) |
May 10, 2023 | 78.30 | 80.72 | 77.70 | 80.16 | 3,848,952 | +6.50(+8.83%) |
May 09, 2023 | 72.70 | 73.89 | 72.66 | 73.66 | 1,398,569 | -0.39(-0.52%) |
May 08, 2023 | 73.38 | 74.12 | 73.10 | 74.05 | 947,400 | +1.21(+1.66%) |
May 05, 2023 | 72.10 | 73.01 | 71.79 | 72.84 | 706,297 | +0.68(+0.95%) |
May 04, 2023 | 72.25 | 72.68 | 71.97 | 72.16 | 671,389 | -0.42(-0.57%) |
May 03, 2023 | 72.81 | 73.62 | 72.26 | 72.58 | 1,291,917 | +1.82(+2.57%) |
May 02, 2023 | 70.68 | 71.22 | 70.32 | 70.76 | 1,100,365 | -0.42(-0.58%) |
May 01, 2023 | 71.27 | 71.79 | 70.99 | 71.17 | 637,843 | -0.47(-0.66%) |
Apr 28, 2023 | 71.05 | 72.02 | 71.02 | 71.65 | 446,903 | +0.64(+0.90%) |
Apr 27, 2023 | 69.96 | 71.14 | 69.88 | 71.00 | 513,313 | +0.43(+0.60%) |
Apr 26, 2023 | 71.21 | 71.25 | 70.38 | 70.58 | 744,982 | -0.51(-0.72%) |
Apr 25, 2023 | 71.99 | 72.17 | 71.08 | 71.09 | 538,515 | -1.35(-1.87%) |
Apr 24, 2023 | 72.87 | 73.06 | 72.13 | 72.45 | 1,185,628 | +0.31(+0.42%) |
Apr 21, 2023 | 71.82 | 72.41 | 71.58 | 72.14 | 1,372,067 | +1.77(+2.51%) |
Apr 20, 2023 | 70.52 | 70.70 | 70.06 | 70.37 | 990,562 | +0.59(+0.85%) |
Apr 19, 2023 | 69.15 | 69.88 | 69.12 | 69.78 | 927,530 | -0.51(-0.73%) |
Apr 18, 2023 | 71.04 | 71.19 | 69.92 | 70.29 | 1,681,205 | +0.38(+0.54%) |
Apr 17, 2023 | 70.31 | 70.31 | 69.48 | 69.92 | 899,834 | -1.11(-1.56%) |
Apr 14, 2023 | 71.85 | 71.97 | 70.80 | 71.02 | 773,091 | -0.17(-0.24%) |
Apr 13, 2023 | 70.77 | 71.31 | 70.66 | 71.19 | 1,163,009 | +1.47(+2.11%) |
Apr 12, 2023 | 69.96 | 70.41 | 69.69 | 69.72 | 1,394,039 | +0.84(+1.22%) |
Apr 11, 2023 | 69.03 | 69.41 | 68.71 | 68.88 | 1,164,139 | +0.51(+0.75%) |
Apr 10, 2023 | 69.15 | 69.15 | 67.54 | 68.37 | 1,335,776 | -1.26(-1.80%) |
Apr 06, 2023 | 69.84 | 70.35 | 69.49 | 69.62 | 1,460,884 | +1.15(+1.67%) |
Apr 05, 2023 | 68.39 | 69.01 | 68.37 | 68.47 | 1,138,934 | -0.48(-0.70%) |
Apr 04, 2023 | 69.07 | 69.58 | 68.71 | 68.96 | 1,490,919 | +0.35(+0.50%) |
Apr 03, 2023 | 69.64 | 69.65 | 68.50 | 68.61 | 2,220,413 | -1.12(-1.60%) |
Mar 31, 2023 | 69.98 | 70.48 | 69.44 | 69.73 | 2,290,179 | -0.26(-0.37%) |
Mar 30, 2023 | 70.30 | 70.72 | 69.33 | 69.99 | 4,052,522 | +3.18(+4.76%) |
Mar 29, 2023 | 67.24 | 67.28 | 66.36 | 66.80 | 1,838,462 | -0.06(-0.09%) |
Mar 28, 2023 | 67.62 | 67.71 | 66.60 | 66.86 | 1,352,155 | -0.66(-0.98%) |
Mar 27, 2023 | 67.40 | 67.72 | 67.12 | 67.53 | 1,221,240 | +0.81(+1.22%) |
Mar 24, 2023 | 65.92 | 66.76 | 65.48 | 66.71 | 2,007,344 | +0.58(+0.88%) |
Mar 23, 2023 | 67.59 | 67.65 | 65.64 | 66.13 | 2,347,622 | +0.23(+0.35%) |
Mar 22, 2023 | 66.70 | 67.28 | 65.83 | 65.90 | 1,695,925 | -0.78(-1.17%) |
Mar 21, 2023 | 66.27 | 66.73 | 66.10 | 66.68 | 1,665,784 | +1.51(+2.32%) |
Mar 20, 2023 | 65.79 | 65.86 | 64.82 | 65.17 | 2,042,255 | +0.52(+0.81%) |
Mar 17, 2023 | 65.16 | 65.30 | 64.55 | 64.65 | 1,073,603 | -1.36(-2.07%) |
Mar 16, 2023 | 64.24 | 66.10 | 64.21 | 66.01 | 1,268,125 | +1.57(+2.44%) |
Mar 15, 2023 | 64.14 | 64.78 | 63.93 | 64.44 | 1,430,215 | -0.51(-0.79%) |
Mar 14, 2023 | 64.90 | 65.04 | 64.40 | 64.95 | 1,238,162 | +0.89(+1.39%) |
Mar 13, 2023 | 63.29 | 64.68 | 63.23 | 64.07 | 1,162,853 | +0.35(+0.54%) |
Mar 10, 2023 | 64.71 | 64.75 | 63.05 | 63.72 | 926,871 | -1.08(-1.66%) |
Mar 09, 2023 | 65.62 | 65.97 | 64.50 | 64.80 | 582,834 | -0.69(-1.06%) |
Mar 08, 2023 | 64.92 | 66.00 | 64.67 | 65.49 | 1,167,458 | +0.33(+0.50%) |
Mar 07, 2023 | 67.41 | 67.47 | 65.07 | 65.16 | 1,025,531 | -2.64(-3.89%) |
Mar 06, 2023 | 67.65 | 68.03 | 67.38 | 67.80 | 850,307 | +0.24(+0.35%) |
Mar 03, 2023 | 67.58 | 67.78 | 67.10 | 67.56 | 1,399,268 | +0.43(+0.65%) |
Mar 02, 2023 | 66.66 | 67.42 | 66.39 | 67.13 | 838,511 | -0.05(-0.07%) |
Mar 01, 2023 | 67.53 | 67.61 | 66.59 | 67.18 | 1,324,292 | -0.28(-0.41%) |
Feb 28, 2023 | 70.74 | 70.93 | 66.90 | 67.46 | 2,572,961 | -2.42(-3.47%) |
Feb 27, 2023 | 70.64 | 70.74 | 69.62 | 69.88 | 1,027,539 | -0.31(-0.44%) |
Feb 24, 2023 | 70.29 | 70.44 | 69.59 | 70.18 | 739,792 | -1.19(-1.66%) |
Feb 23, 2023 | 71.72 | 71.81 | 70.91 | 71.37 | 629,588 | +0.11(+0.15%) |
Feb 22, 2023 | 72.13 | 72.20 | 71.17 | 71.26 | 717,212 | -0.74(-1.03%) |
Feb 21, 2023 | 72.59 | 72.72 | 71.92 | 72.00 | 659,083 | -0.74(-1.02%) |
Feb 17, 2023 | 71.78 | 72.83 | 71.58 | 72.74 | 605,909 | -0.50(-0.69%) |
Feb 16, 2023 | 73.87 | 74.11 | 73.24 | 73.25 | 554,691 | -1.30(-1.75%) |
Feb 15, 2023 | 74.22 | 74.74 | 74.06 | 74.55 | 679,222 | +0.32(+0.43%) |
Feb 14, 2023 | 74.22 | 75.21 | 73.95 | 74.24 | 798,484 | +0.15(+0.20%) |
Feb 13, 2023 | 73.67 | 74.23 | 73.54 | 74.09 | 644,871 | +0.62(+0.85%) |
Feb 10, 2023 | 73.15 | 73.71 | 72.94 | 73.47 | 538,521 | +0.08(+0.11%) |
Feb 09, 2023 | 75.41 | 75.72 | 73.29 | 73.39 | 952,153 | -1.52(-2.03%) |
Feb 08, 2023 | 75.22 | 75.37 | 74.75 | 74.91 | 526,374 | -0.10(-0.13%) |
Feb 07, 2023 | 74.03 | 75.25 | 73.86 | 75.01 | 725,978 | +0.62(+0.84%) |
Feb 06, 2023 | 74.63 | 75.24 | 74.11 | 74.39 | 960,663 | -0.99(-1.31%) |
Feb 03, 2023 | 74.43 | 75.55 | 74.43 | 75.37 | 787,042 | -0.97(-1.27%) |
Feb 02, 2023 | 76.72 | 77.00 | 75.88 | 76.34 | 951,794 | +0.80(+1.06%) |
Feb 01, 2023 | 74.36 | 75.68 | 73.68 | 75.54 | 1,166,080 | +1.20(+1.61%) |
Jan 31, 2023 | 73.56 | 74.41 | 73.25 | 74.35 | 917,885 | +0.96(+1.31%) |
Jan 30, 2023 | 73.61 | 74.15 | 73.26 | 73.39 | 517,750 | -0.55(-0.75%) |
Jan 27, 2023 | 73.12 | 74.14 | 72.80 | 73.94 | 577,040 | -0.13(-0.17%) |
Jan 26, 2023 | 74.13 | 74.39 | 73.33 | 74.07 | 627,693 | +0.75(+1.02%) |
Jan 25, 2023 | 72.76 | 73.39 | 72.28 | 73.32 | 772,704 | +0.38(+0.52%) |
Jan 24, 2023 | 72.44 | 73.15 | 71.92 | 72.94 | 1,295,490 | -1.91(-2.55%) |
Jan 23, 2023 | 74.21 | 75.12 | 74.14 | 74.85 | 1,206,270 | +0.43(+0.57%) |
Jan 20, 2023 | 73.36 | 74.45 | 73.28 | 74.42 | 466,148 | +0.91(+1.24%) |
Jan 19, 2023 | 73.30 | 73.94 | 73.21 | 73.52 | 512,498 | +0.13(+0.18%) |
Jan 18, 2023 | 75.12 | 75.20 | 73.32 | 73.39 | 762,359 | -0.04(-0.05%) |
Jan 17, 2023 | 74.14 | 74.14 | 73.41 | 73.43 | 755,898 | +0.24(+0.32%) |
Jan 13, 2023 | 71.85 | 73.27 | 71.81 | 73.19 | 736,395 | +1.48(+2.07%) |
Jan 12, 2023 | 71.78 | 72.57 | 70.74 | 71.71 | 1,012,961 | +0.61(+0.86%) |
Jan 11, 2023 | 71.60 | 71.87 | 70.52 | 71.09 | 916,364 | -0.21(-0.29%) |
Jan 10, 2023 | 70.91 | 71.73 | 70.88 | 71.30 | 901,987 | +0.63(+0.90%) |
Jan 09, 2023 | 71.58 | 72.03 | 70.63 | 70.67 | 688,954 | -0.21(-0.29%) |
Jan 06, 2023 | 69.95 | 71.22 | 68.87 | 70.88 | 767,571 | +1.57(+2.27%) |
Jan 05, 2023 | 69.32 | 69.76 | 68.70 | 69.30 | 670,064 | -0.16(-0.23%) |
Jan 04, 2023 | 68.84 | 69.64 | 68.53 | 69.46 | 798,932 | +1.28(+1.87%) |
Jan 03, 2023 | 67.77 | 68.64 | 67.64 | 68.19 | 1,174,116 | +0.42(+0.63%) |
Dec 30, 2022 | 68.10 | 68.25 | 67.34 | 67.76 | 485,099 | -0.53(-0.78%) |
Dec 29, 2022 | 67.66 | 68.78 | 67.46 | 68.30 | 420,737 | +1.67(+2.51%) |
Dec 28, 2022 | 67.28 | 67.97 | 66.61 | 66.63 | 543,399 | -0.61(-0.91%) |
Dec 27, 2022 | 66.93 | 67.52 | 66.67 | 67.24 | 549,989 | +0.27(+0.40%) |
Dec 23, 2022 | 67.01 | 67.48 | 66.75 | 66.97 | 571,739 | -0.13(-0.19%) |
Dec 22, 2022 | 66.53 | 67.10 | 66.25 | 67.10 | 967,383 | -0.40(-0.59%) |
Dec 21, 2022 | 66.12 | 67.78 | 66.11 | 67.50 | 886,587 | +1.14(+1.71%) |
Dec 20, 2022 | 65.21 | 66.56 | 64.95 | 66.36 | 949,096 | +0.06(+0.09%) |
Dec 19, 2022 | 66.34 | 66.66 | 65.88 | 66.30 | 1,069,359 | -0.38(-0.56%) |
Dec 16, 2022 | 66.87 | 66.99 | 65.89 | 66.67 | 921,511 | -1.41(-2.08%) |
Dec 15, 2022 | 68.91 | 69.06 | 67.85 | 68.09 | 902,842 | -2.28(-3.24%) |
Dec 14, 2022 | 70.55 | 71.43 | 70.15 | 70.37 | 871,680 | -0.52(-0.74%) |
Dec 13, 2022 | 71.65 | 72.17 | 70.20 | 70.90 | 1,196,630 | +1.36(+1.96%) |
Dec 12, 2022 | 69.60 | 69.83 | 69.25 | 69.53 | 902,965 | +1.41(+2.08%) |
Dec 09, 2022 | 68.22 | 68.76 | 68.12 | 68.12 | 751,544 | +0.18(+0.26%) |
Dec 08, 2022 | 67.13 | 68.38 | 67.03 | 67.94 | 931,267 | +0.85(+1.27%) |
Dec 07, 2022 | 67.60 | 67.70 | 66.61 | 67.09 | 1,169,189 | +0.74(+1.12%) |
Dec 06, 2022 | 67.52 | 67.52 | 65.99 | 66.35 | 961,083 | -1.17(-1.73%) |
Dec 05, 2022 | 68.65 | 68.81 | 67.19 | 67.52 | 1,004,047 | -1.80(-2.60%) |
Dec 02, 2022 | 68.71 | 69.63 | 68.36 | 69.31 | 696,542 | +0.05(+0.07%) |
Dec 01, 2022 | 68.51 | 69.43 | 68.43 | 69.26 | 921,053 | +1.17(+1.71%) |
Nov 30, 2022 | 66.73 | 68.11 | 66.33 | 68.10 | 753,169 | +1.59(+2.39%) |
Nov 29, 2022 | 66.89 | 67.06 | 66.47 | 66.51 | 913,584 | -0.57(-0.85%) |
Nov 28, 2022 | 67.71 | 68.01 | 66.89 | 67.08 | 873,349 | -0.45(-0.67%) |
Nov 25, 2022 | 66.79 | 67.63 | 66.74 | 67.53 | 372,516 | +0.33(+0.49%) |
Nov 23, 2022 | 66.17 | 67.21 | 66.16 | 67.21 | 719,985 | +1.08(+1.63%) |
Nov 22, 2022 | 66.35 | 66.40 | 65.83 | 66.13 | 1,030,249 | +0.95(+1.46%) |
Nov 21, 2022 | 64.62 | 65.42 | 64.60 | 65.18 | 1,411,482 | +0.24(+0.37%) |
Nov 18, 2022 | 64.59 | 65.03 | 64.04 | 64.94 | 778,877 | +0.90(+1.40%) |
Nov 17, 2022 | 63.76 | 64.42 | 62.93 | 64.05 | 1,536,576 | -1.52(-2.32%) |
Nov 16, 2022 | 67.46 | 68.01 | 65.57 | 65.57 | 2,595,988 | +2.93(+4.67%) |
Nov 15, 2022 | 63.20 | 63.66 | 62.00 | 62.64 | 1,192,286 | -0.35(-0.55%) |
Nov 14, 2022 | 63.81 | 64.00 | 62.90 | 62.99 | 1,188,783 | -2.34(-3.59%) |
Nov 11, 2022 | 64.08 | 65.52 | 63.78 | 65.33 | 1,737,102 | +4.09(+6.68%) |
Nov 10, 2022 | 60.34 | 61.34 | 59.73 | 61.24 | 1,415,539 | +4.26(+7.48%) |
Nov 09, 2022 | 57.69 | 57.95 | 56.93 | 56.98 | 1,064,949 | -0.34(-0.59%) |
Nov 08, 2022 | 57.44 | 58.19 | 56.85 | 57.31 | 1,195,641 | +0.39(+0.68%) |
Nov 07, 2022 | 57.19 | 57.53 | 56.84 | 56.93 | 1,082,465 | -0.19(-0.33%) |
Nov 04, 2022 | 56.75 | 57.53 | 56.26 | 57.12 | 1,424,538 | +1.26(+2.25%) |
Nov 03, 2022 | 56.49 | 56.77 | 55.77 | 55.86 | 1,234,603 | -2.33(-4.01%) |
Nov 02, 2022 | 59.70 | 58.19 | 58.19 | 985,811 | -1.58(-2.65%) | |
Nov 01, 2022 | 61.28 | 61.28 | 59.61 | 59.78 | 1,025,640 | -0.21(-0.35%) |
Oct 31, 2022 | 60.19 | 60.54 | 59.82 | 59.98 | 879,649 | -0.76(-1.25%) |
Oct 28, 2022 | 59.76 | 60.78 | 59.70 | 60.74 | 543,053 | +0.78(+1.30%) |
Oct 27, 2022 | 61.05 | 61.25 | 59.86 | 59.96 | 758,217 | -0.94(-1.54%) |
Oct 26, 2022 | 59.74 | 61.19 | 59.62 | 60.90 | 716,332 | +1.81(+3.06%) |
Oct 25, 2022 | 58.37 | 59.61 | 58.37 | 59.09 | 1,227,398 | +1.14(+1.96%) |
Oct 24, 2022 | 58.55 | 58.92 | 57.79 | 57.96 | 1,112,604 | +0.40(+0.69%) |
Oct 21, 2022 | 56.98 | 57.73 | 56.52 | 57.56 | 562,764 | +0.44(+0.78%) |
Oct 20, 2022 | 57.48 | 58.27 | 57.02 | 57.12 | 718,857 | -0.44(-0.77%) |
Oct 19, 2022 | 58.47 | 59.63 | 57.11 | 57.56 | 755,681 | -2.01(-3.37%) |
Oct 18, 2022 | 60.04 | 60.30 | 59.25 | 59.57 | 1,057,562 | +0.51(+0.87%) |
Oct 17, 2022 | 59.03 | 59.32 | 58.66 | 59.05 | 918,523 | +2.14(+3.75%) |
Oct 14, 2022 | 58.22 | 58.61 | 56.86 | 56.92 | 1,235,615 | +0.43(+0.75%) |
Oct 13, 2022 | 54.74 | 57.20 | 54.58 | 56.49 | 1,635,246 | +0.47(+0.85%) |
Oct 12, 2022 | 56.21 | 56.56 | 55.96 | 56.02 | 653,384 | -0.43(-0.77%) |
Oct 11, 2022 | 56.71 | 57.10 | 56.13 | 56.45 | 1,076,930 | -0.43(-0.75%) |
Oct 10, 2022 | 57.72 | 57.72 | 56.74 | 56.88 | 939,671 | -0.99(-1.71%) |
Oct 07, 2022 | 58.96 | 59.04 | 57.66 | 57.87 | 638,781 | -1.72(-2.89%) |
Oct 06, 2022 | 60.64 | 60.67 | 59.33 | 59.59 | 726,374 | -1.23(-2.02%) |
Oct 05, 2022 | 60.66 | 61.25 | 60.09 | 60.81 | 592,880 | -0.54(-0.89%) |
Oct 04, 2022 | 60.22 | 61.36 | 60.18 | 61.36 | 900,735 | +2.64(+4.49%) |