Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 90.34 | 90.51 | 88.42 | 88.62 | 1,763,031 | -1.32(-1.47%) |
Sep 28, 2023 | 88.47 | 90.54 | 88.47 | 89.95 | 1,292,703 | +1.53(+1.73%) |
Sep 27, 2023 | 89.08 | 89.35 | 87.64 | 88.42 | 2,102,718 | -0.33(-0.37%) |
Sep 26, 2023 | 90.02 | 90.83 | 88.67 | 88.74 | 1,672,143 | -2.57(-2.81%) |
Sep 25, 2023 | 89.28 | 91.42 | 90.96 | 91.31 | 1,400,587 | +1.65(+1.84%) |
Sep 22, 2023 | 89.89 | 90.93 | 89.25 | 89.66 | 1,856,486 | +0.39(+0.44%) |
Sep 21, 2023 | 89.82 | 90.59 | 89.00 | 89.26 | 2,070,340 | -1.59(-1.75%) |
Sep 20, 2023 | 90.50 | 92.00 | 90.29 | 90.85 | 2,877,875 | +0.36(+0.39%) |
Sep 19, 2023 | 91.25 | 91.53 | 89.52 | 90.50 | 2,095,765 | -0.39(-0.43%) |
Sep 18, 2023 | 90.28 | 91.16 | 89.72 | 90.89 | 2,101,863 | +0.28(+0.31%) |
Sep 15, 2023 | 90.01 | 91.23 | 89.81 | 90.62 | 3,300,645 | +0.60(+0.67%) |
Sep 14, 2023 | 89.85 | 90.23 | 88.72 | 90.01 | 2,609,643 | +0.56(+0.63%) |
Sep 13, 2023 | 89.05 | 90.54 | 88.82 | 89.45 | 3,151,101 | +0.43(+0.49%) |
Sep 12, 2023 | 87.11 | 89.37 | 87.07 | 89.02 | 2,080,804 | +1.54(+1.76%) |
Sep 11, 2023 | 87.71 | 87.82 | 87.10 | 87.48 | 898,257 | +0.73(+0.84%) |
Sep 08, 2023 | 85.90 | 87.85 | 85.85 | 86.75 | 1,558,973 | +0.73(+0.85%) |
Sep 07, 2023 | 85.25 | 86.31 | 84.46 | 86.02 | 2,050,318 | +0.06(+0.07%) |
Sep 06, 2023 | 86.98 | 87.16 | 85.89 | 85.96 | 1,747,982 | -1.69(-1.93%) |
Sep 05, 2023 | 85.48 | 87.75 | 85.45 | 87.65 | 3,602,751 | +2.30(+2.70%) |
Sep 01, 2023 | 86.57 | 87.08 | 84.78 | 85.34 | 2,731,339 | -0.89(-1.03%) |
Aug 31, 2023 | 84.41 | 86.57 | 84.08 | 86.23 | 3,665,282 | +2.21(+2.63%) |
Aug 30, 2023 | 83.94 | 84.16 | 83.62 | 84.02 | 1,677,549 | +0.14(+0.16%) |
Aug 29, 2023 | 82.35 | 84.28 | 82.30 | 83.88 | 2,466,153 | +1.30(+1.58%) |
Aug 28, 2023 | 82.94 | 83.26 | 82.19 | 82.58 | 1,470,482 | +0.48(+0.59%) |
Aug 25, 2023 | 81.70 | 82.56 | 81.00 | 82.10 | 1,294,508 | +0.62(+0.76%) |
Aug 24, 2023 | 82.64 | 83.40 | 81.31 | 81.47 | 1,512,912 | -0.53(-0.65%) |
Aug 23, 2023 | 80.48 | 82.42 | 80.29 | 82.01 | 2,577,815 | +1.51(+1.88%) |
Aug 22, 2023 | 81.36 | 81.51 | 80.35 | 80.50 | 1,626,230 | -0.02(-0.02%) |
Aug 21, 2023 | 79.94 | 80.91 | 79.62 | 80.52 | 1,981,692 | +0.38(+0.48%) |
Aug 18, 2023 | 77.43 | 80.38 | 77.40 | 80.13 | 1,655,101 | +1.94(+2.47%) |
Aug 17, 2023 | 79.21 | 79.44 | 77.73 | 78.20 | 2,172,673 | -0.62(-0.79%) |
Aug 16, 2023 | 78.94 | 79.55 | 78.77 | 78.82 | 1,405,620 | -0.26(-0.32%) |
Aug 15, 2023 | 80.03 | 80.15 | 79.04 | 79.07 | 1,818,772 | -1.41(-1.76%) |
Aug 14, 2023 | 79.56 | 80.58 | 78.85 | 80.49 | 1,656,737 | +0.54(+0.68%) |
Aug 11, 2023 | 79.60 | 80.53 | 79.23 | 79.95 | 2,085,368 | -0.19(-0.23%) |
Aug 10, 2023 | 80.20 | 81.02 | 79.32 | 80.13 | 3,261,315 | -0.10(-0.12%) |
Aug 09, 2023 | 80.82 | 81.12 | 79.53 | 80.23 | 6,674,087 | -0.77(-0.95%) |
Aug 08, 2023 | 81.00 | 82.48 | 80.82 | 81.00 | 7,154,646 | -3.72(-4.39%) |
Aug 07, 2023 | 84.46 | 85.36 | 84.13 | 84.72 | 1,995,751 | +0.13(+0.15%) |
Aug 04, 2023 | 85.26 | 86.24 | 83.96 | 84.59 | 2,384,156 | +0.21(+0.24%) |
Aug 03, 2023 | 80.53 | 84.92 | 80.50 | 84.39 | 3,159,348 | +4.52(+5.66%) |
Aug 02, 2023 | 79.71 | 80.04 | 78.89 | 79.87 | 2,421,767 | -0.62(-0.77%) |
Aug 01, 2023 | 79.56 | 80.64 | 79.42 | 80.49 | 2,015,525 | +0.25(+0.31%) |
Jul 31, 2023 | 80.29 | 80.68 | 79.69 | 80.24 | 1,767,493 | -0.10(-0.12%) |
Jul 28, 2023 | 80.22 | 80.63 | 79.77 | 80.34 | 1,798,511 | +1.08(+1.36%) |
Jul 27, 2023 | 80.75 | 80.80 | 78.95 | 79.26 | 1,622,768 | -0.72(-0.90%) |
Jul 26, 2023 | 79.70 | 80.38 | 79.29 | 79.98 | 1,719,903 | +0.27(+0.34%) |
Jul 25, 2023 | 79.46 | 80.19 | 79.36 | 79.70 | 2,692,483 | +0.31(+0.40%) |
Jul 24, 2023 | 79.05 | 79.80 | 78.55 | 79.39 | 1,475,158 | +0.05(+0.06%) |
Jul 21, 2023 | 80.34 | 80.34 | 79.23 | 79.34 | 2,107,608 | -0.78(-0.97%) |
Jul 20, 2023 | 79.74 | 80.90 | 79.74 | 80.11 | 1,535,644 | -0.28(-0.35%) |
Jul 19, 2023 | 81.78 | 81.87 | 79.87 | 80.40 | 2,032,936 | -0.58(-0.72%) |
Jul 18, 2023 | 79.98 | 81.08 | 79.61 | 80.98 | 2,256,420 | +1.49(+1.88%) |
Jul 17, 2023 | 77.72 | 79.96 | 77.68 | 79.49 | 2,001,367 | +0.64(+0.81%) |
Jul 14, 2023 | 79.65 | 79.78 | 77.85 | 78.85 | 1,576,023 | -0.26(-0.32%) |
Jul 13, 2023 | 77.40 | 79.52 | 77.05 | 79.10 | 2,293,903 | +2.51(+3.28%) |
Jul 12, 2023 | 77.87 | 77.98 | 76.16 | 76.59 | 1,352,671 | +0.03(+0.04%) |
Jul 11, 2023 | 75.13 | 76.84 | 74.63 | 76.56 | 1,948,778 | +2.12(+2.85%) |
Jul 10, 2023 | 74.48 | 75.05 | 74.04 | 74.44 | 1,569,544 | -0.21(-0.28%) |
Jul 07, 2023 | 72.67 | 74.88 | 72.47 | 74.64 | 1,706,565 | +1.47(+2.01%) |
Jul 06, 2023 | 73.27 | 73.73 | 72.44 | 73.17 | 2,340,254 | -1.49(-2.00%) |
Jul 05, 2023 | 75.02 | 75.32 | 73.86 | 74.66 | 1,904,140 | -1.02(-1.35%) |
Jul 03, 2023 | 75.37 | 76.16 | 75.37 | 75.69 | 1,306,194 | +0.26(+0.34%) |
Jun 30, 2023 | 75.37 | 76.21 | 74.99 | 75.43 | 2,079,365 | +0.98(+1.32%) |
Jun 29, 2023 | 74.27 | 74.96 | 73.77 | 74.45 | 2,273,170 | +0.66(+0.89%) |
Jun 28, 2023 | 73.19 | 74.02 | 72.73 | 73.79 | 2,038,540 | +0.37(+0.51%) |
Jun 27, 2023 | 72.37 | 74.14 | 72.17 | 73.42 | 2,528,872 | +1.07(+1.48%) |
Jun 26, 2023 | 71.50 | 72.67 | 71.46 | 72.35 | 1,722,409 | +0.66(+0.92%) |
Jun 23, 2023 | 72.90 | 72.98 | 71.14 | 71.69 | 8,404,433 | -1.84(-2.50%) |
Jun 22, 2023 | 74.62 | 74.90 | 73.45 | 73.53 | 2,056,221 | -1.51(-2.02%) |
Jun 21, 2023 | 75.03 | 75.37 | 74.63 | 75.04 | 1,428,475 | +0.01(+0.01%) |
Jun 20, 2023 | 74.78 | 75.20 | 74.50 | 75.03 | 2,961,191 | -0.67(-0.88%) |
Jun 16, 2023 | 76.20 | 76.20 | 75.36 | 75.70 | 4,182,785 | -0.30(-0.40%) |
Jun 15, 2023 | 74.77 | 76.11 | 74.67 | 76.00 | 2,990,267 | +1.22(+1.63%) |
Jun 14, 2023 | 74.48 | 75.15 | 74.15 | 74.78 | 2,441,263 | +0.14(+0.18%) |
Jun 13, 2023 | 72.49 | 74.69 | 72.40 | 74.64 | 4,277,826 | +2.33(+3.22%) |
Jun 12, 2023 | 71.58 | 72.51 | 71.38 | 72.32 | 2,142,814 | +0.65(+0.90%) |
Jun 09, 2023 | 71.41 | 71.91 | 71.31 | 71.67 | 2,441,196 | +0.23(+0.32%) |
Jun 08, 2023 | 70.25 | 71.53 | 70.02 | 71.44 | 3,237,279 | +1.15(+1.63%) |
Jun 07, 2023 | 70.05 | 70.53 | 69.66 | 70.29 | 2,659,231 | +0.64(+0.92%) |
Jun 06, 2023 | 68.94 | 70.06 | 68.89 | 69.66 | 3,399,749 | +0.42(+0.61%) |
Jun 05, 2023 | 68.41 | 69.41 | 68.01 | 69.23 | 3,263,936 | +0.79(+1.15%) |
Jun 02, 2023 | 67.46 | 69.01 | 67.15 | 68.45 | 2,939,850 | +1.67(+2.50%) |
Jun 01, 2023 | 65.73 | 67.26 | 65.40 | 66.78 | 3,068,124 | +1.13(+1.72%) |
May 31, 2023 | 66.04 | 66.45 | 65.19 | 65.65 | 3,797,020 | +0.07(+0.10%) |
May 30, 2023 | 65.01 | 65.94 | 64.67 | 65.58 | 3,703,531 | +1.34(+2.08%) |
May 26, 2023 | 63.58 | 65.07 | 63.58 | 64.25 | 2,248,191 | +1.17(+1.85%) |
May 25, 2023 | 62.15 | 63.41 | 61.84 | 63.08 | 2,341,560 | +1.24(+2.00%) |
May 24, 2023 | 62.38 | 62.40 | 61.51 | 61.84 | 1,656,269 | -1.33(-2.10%) |
May 23, 2023 | 64.49 | 65.09 | 63.15 | 63.16 | 1,478,119 | -1.65(-2.55%) |
May 22, 2023 | 63.02 | 65.11 | 63.02 | 64.81 | 3,552,605 | +2.11(+3.37%) |
May 19, 2023 | 62.77 | 63.09 | 61.85 | 62.70 | 1,768,529 | +0.53(+0.85%) |
May 18, 2023 | 61.75 | 62.34 | 61.29 | 62.17 | 2,013,068 | +0.31(+0.50%) |
May 17, 2023 | 61.20 | 62.60 | 60.77 | 61.86 | 2,741,685 | +1.35(+2.22%) |
May 16, 2023 | 61.27 | 61.86 | 60.48 | 60.51 | 1,766,522 | -1.11(-1.80%) |
May 15, 2023 | 61.28 | 62.22 | 60.71 | 61.63 | 1,672,623 | +0.65(+1.07%) |
May 12, 2023 | 62.42 | 62.61 | 60.46 | 60.97 | 1,895,281 | -1.18(-1.90%) |
May 11, 2023 | 61.80 | 62.89 | 61.54 | 62.15 | 2,309,207 | +0.08(+0.13%) |
May 10, 2023 | 62.09 | 63.15 | 61.56 | 62.08 | 3,956,973 | +1.35(+2.22%) |
May 09, 2023 | 59.71 | 61.83 | 58.42 | 60.73 | 4,308,638 | +0.42(+0.70%) |
May 08, 2023 | 59.58 | 60.51 | 59.46 | 60.31 | 2,492,286 | +1.27(+2.15%) |
May 05, 2023 | 56.60 | 59.09 | 56.60 | 59.04 | 2,264,345 | +2.43(+4.29%) |
May 04, 2023 | 59.28 | 59.34 | 56.09 | 56.61 | 4,180,481 | -2.82(-4.74%) |
May 03, 2023 | 59.60 | 61.07 | 59.31 | 59.43 | 2,514,934 | -0.32(-0.54%) |
May 02, 2023 | 61.69 | 61.89 | 58.81 | 59.75 | 3,141,898 | -2.40(-3.86%) |
May 01, 2023 | 61.76 | 62.81 | 61.47 | 62.15 | 2,116,045 | +0.32(+0.52%) |
Apr 28, 2023 | 60.84 | 62.13 | 60.59 | 61.83 | 2,320,027 | +0.68(+1.12%) |
Apr 27, 2023 | 60.44 | 61.25 | 59.62 | 61.15 | 1,105,546 | +1.28(+2.13%) |
Apr 26, 2023 | 60.00 | 60.54 | 59.56 | 59.87 | 1,540,845 | -0.24(-0.41%) |
Apr 25, 2023 | 61.16 | 61.36 | 60.07 | 60.11 | 1,949,628 | -1.63(-2.64%) |
Apr 24, 2023 | 61.94 | 62.12 | 61.13 | 61.74 | 1,676,734 | -0.23(-0.38%) |
Apr 21, 2023 | 62.54 | 62.64 | 61.72 | 61.98 | 1,944,043 | -0.73(-1.17%) |
Apr 20, 2023 | 63.06 | 63.70 | 62.44 | 62.71 | 2,051,549 | -1.47(-2.29%) |
Apr 19, 2023 | 63.32 | 64.45 | 63.06 | 64.18 | 1,390,469 | +0.45(+0.70%) |
Apr 18, 2023 | 64.09 | 64.44 | 63.34 | 63.73 | 3,247,870 | +0.09(+0.14%) |
Apr 17, 2023 | 63.13 | 63.76 | 62.68 | 63.65 | 2,034,730 | +0.23(+0.37%) |
Apr 14, 2023 | 63.77 | 63.85 | 62.48 | 63.41 | 1,659,768 | +0.20(+0.32%) |
Apr 13, 2023 | 61.59 | 63.33 | 61.43 | 63.21 | 1,932,402 | +2.17(+3.55%) |
Apr 12, 2023 | 62.01 | 62.30 | 60.83 | 61.04 | 1,408,671 | -0.54(-0.87%) |
Apr 11, 2023 | 60.67 | 62.06 | 60.24 | 61.58 | 1,745,076 | +1.25(+2.07%) |
Apr 10, 2023 | 59.22 | 60.40 | 58.89 | 60.33 | 1,568,642 | +0.96(+1.61%) |
Apr 06, 2023 | 59.62 | 60.11 | 59.13 | 59.37 | 1,452,923 | -0.52(-0.86%) |
Apr 05, 2023 | 59.96 | 60.63 | 58.59 | 59.89 | 2,800,574 | -0.72(-1.19%) |
Apr 04, 2023 | 61.08 | 61.62 | 59.60 | 60.61 | 2,632,515 | -0.25(-0.42%) |
Apr 03, 2023 | 61.54 | 61.72 | 60.15 | 60.87 | 1,843,994 | -0.74(-1.20%) |
Mar 31, 2023 | 60.55 | 61.77 | 60.34 | 61.61 | 2,475,307 | +1.67(+2.78%) |
Mar 30, 2023 | 59.92 | 60.22 | 59.22 | 59.94 | 2,624,347 | +0.77(+1.30%) |
Mar 29, 2023 | 58.55 | 59.21 | 58.00 | 59.17 | 2,942,018 | +1.52(+2.64%) |
Mar 28, 2023 | 57.47 | 57.94 | 56.98 | 57.65 | 1,301,144 | +0.15(+0.25%) |
Mar 27, 2023 | 56.62 | 58.01 | 55.90 | 57.50 | 2,541,694 | +1.38(+2.45%) |
Mar 24, 2023 | 55.20 | 56.14 | 53.80 | 56.13 | 3,474,985 | -0.16(-0.28%) |
Mar 23, 2023 | 57.66 | 58.59 | 55.85 | 56.28 | 3,712,731 | -1.20(-2.09%) |
Mar 22, 2023 | 59.06 | 60.16 | 57.33 | 57.48 | 3,316,823 | -1.74(-2.93%) |
Mar 21, 2023 | 57.98 | 60.24 | 57.49 | 59.22 | 5,202,977 | +3.80(+6.86%) |
Mar 20, 2023 | 56.02 | 56.50 | 54.51 | 55.41 | 4,590,486 | +0.27(+0.50%) |
Mar 17, 2023 | 56.37 | 56.77 | 54.16 | 55.14 | 6,323,235 | -2.17(-3.78%) |
Mar 16, 2023 | 55.37 | 58.28 | 54.67 | 57.31 | 5,964,520 | +1.11(+1.98%) |
Mar 15, 2023 | 56.09 | 56.70 | 55.07 | 56.19 | 8,801,457 | -2.10(-3.60%) |
Mar 14, 2023 | 58.20 | 59.60 | 57.07 | 58.29 | 10,257,237 | +1.26(+2.21%) |
Mar 13, 2023 | 58.29 | 58.96 | 54.78 | 57.03 | 11,532,735 | -1.78(-3.02%) |
Mar 10, 2023 | 65.35 | 65.61 | 58.27 | 58.81 | 11,685,603 | -6.91(-10.51%) |
Mar 09, 2023 | 69.35 | 69.78 | 65.62 | 65.71 | 2,078,169 | -3.77(-5.42%) |
Mar 08, 2023 | 69.41 | 69.95 | 69.06 | 69.48 | 1,669,688 | +0.03(+0.04%) |
Mar 07, 2023 | 70.28 | 70.90 | 69.26 | 69.45 | 1,590,386 | -1.31(-1.85%) |
Mar 06, 2023 | 71.37 | 71.96 | 70.37 | 70.76 | 2,002,298 | -0.56(-0.78%) |
Mar 03, 2023 | 70.87 | 71.46 | 70.67 | 71.31 | 2,260,916 | +0.71(+1.01%) |
Mar 02, 2023 | 69.14 | 70.81 | 68.04 | 70.60 | 1,992,552 | +0.43(+0.61%) |
Mar 01, 2023 | 68.79 | 70.79 | 68.51 | 70.17 | 2,475,546 | +1.01(+1.47%) |
Feb 28, 2023 | 69.11 | 69.74 | 68.75 | 69.16 | 2,228,634 | +0.47(+0.68%) |
Feb 27, 2023 | 69.85 | 70.81 | 68.21 | 68.69 | 2,051,656 | -0.44(-0.64%) |
Feb 24, 2023 | 68.33 | 69.24 | 68.04 | 69.13 | 2,210,811 | -0.33(-0.48%) |
Feb 23, 2023 | 69.31 | 70.45 | 69.06 | 69.46 | 2,246,836 | +0.92(+1.34%) |
Feb 22, 2023 | 67.79 | 69.10 | 67.36 | 68.54 | 2,156,703 | +0.90(+1.33%) |
Feb 21, 2023 | 68.63 | 68.89 | 67.40 | 67.64 | 2,583,189 | -2.04(-2.93%) |
Feb 17, 2023 | 69.14 | 70.45 | 69.06 | 69.68 | 2,635,299 | -0.24(-0.35%) |
Feb 16, 2023 | 68.90 | 70.72 | 68.59 | 69.93 | 1,740,133 | -0.33(-0.47%) |
Feb 15, 2023 | 68.44 | 70.27 | 68.44 | 70.26 | 2,184,744 | +0.75(+1.07%) |
Feb 14, 2023 | 68.87 | 70.94 | 68.62 | 69.51 | 3,537,493 | +0.57(+0.83%) |
Feb 13, 2023 | 68.38 | 69.32 | 68.03 | 68.94 | 3,551,846 | +0.40(+0.58%) |
Feb 10, 2023 | 65.73 | 69.10 | 65.73 | 68.54 | 2,966,311 | +2.19(+3.30%) |
Feb 09, 2023 | 67.90 | 69.30 | 65.70 | 66.35 | 6,901,531 | -5.33(-7.43%) |
Feb 08, 2023 | 70.11 | 72.39 | 70.11 | 71.67 | 2,373,895 | +0.52(+0.74%) |
Feb 07, 2023 | 69.68 | 71.50 | 69.31 | 71.15 | 2,147,519 | +1.17(+1.68%) |
Feb 06, 2023 | 69.74 | 70.09 | 69.05 | 69.98 | 2,133,169 | -1.22(-1.72%) |
Feb 03, 2023 | 69.31 | 72.10 | 69.07 | 71.20 | 2,324,381 | +1.21(+1.73%) |
Feb 02, 2023 | 71.43 | 71.90 | 68.81 | 69.99 | 3,264,438 | -0.36(-0.51%) |
Feb 01, 2023 | 68.71 | 71.01 | 68.42 | 70.34 | 2,825,270 | +1.69(+2.46%) |
Jan 31, 2023 | 67.03 | 68.69 | 66.59 | 68.66 | 2,116,278 | +1.47(+2.19%) |
Jan 30, 2023 | 68.38 | 68.38 | 67.01 | 67.18 | 1,867,315 | -1.51(-2.20%) |
Jan 27, 2023 | 67.87 | 69.20 | 67.58 | 68.70 | 1,830,294 | +0.38(+0.55%) |
Jan 26, 2023 | 66.09 | 68.39 | 65.80 | 68.32 | 3,642,505 | +2.75(+4.19%) |
Jan 25, 2023 | 64.45 | 65.88 | 63.71 | 65.57 | 1,749,232 | -0.10(-0.15%) |
Jan 24, 2023 | 65.77 | 66.96 | 65.57 | 65.67 | 2,679,683 | -1.11(-1.66%) |
Jan 23, 2023 | 65.06 | 67.53 | 64.51 | 66.77 | 2,913,003 | +1.72(+2.64%) |
Jan 20, 2023 | 64.39 | 65.32 | 63.77 | 65.06 | 1,374,546 | +1.25(+1.96%) |
Jan 19, 2023 | 65.02 | 65.71 | 63.13 | 63.81 | 2,660,443 | -2.18(-3.31%) |
Jan 18, 2023 | 67.02 | 67.48 | 65.91 | 65.99 | 2,117,706 | -1.03(-1.53%) |
Jan 17, 2023 | 67.26 | 67.86 | 66.75 | 67.02 | 1,931,682 | -0.60(-0.89%) |
Jan 13, 2023 | 65.47 | 67.78 | 65.28 | 67.62 | 1,930,907 | +1.23(+1.86%) |
Jan 12, 2023 | 65.96 | 67.24 | 65.67 | 66.39 | 2,846,631 | +0.74(+1.12%) |
Jan 11, 2023 | 65.48 | 65.93 | 64.98 | 65.65 | 2,071,247 | +1.13(+1.74%) |
Jan 10, 2023 | 63.35 | 64.75 | 63.34 | 64.52 | 1,288,098 | +1.16(+1.84%) |
Jan 09, 2023 | 62.57 | 64.24 | 62.49 | 63.36 | 2,465,395 | +0.96(+1.54%) |
Jan 06, 2023 | 61.80 | 62.41 | 60.76 | 62.40 | 1,780,536 | +1.34(+2.19%) |
Jan 05, 2023 | 61.28 | 62.04 | 60.98 | 61.06 | 1,487,081 | -1.37(-2.19%) |
Jan 04, 2023 | 61.74 | 62.49 | 61.10 | 62.43 | 2,161,175 | +1.50(+2.47%) |
Jan 03, 2023 | 61.32 | 62.75 | 60.30 | 60.93 | 1,904,376 | -0.95(-1.54%) |
Dec 30, 2022 | 60.44 | 61.90 | 60.44 | 61.88 | 1,486,267 | +0.21(+0.35%) |
Dec 29, 2022 | 61.13 | 62.21 | 60.64 | 61.66 | 1,207,558 | +1.02(+1.68%) |
Dec 28, 2022 | 61.50 | 61.96 | 60.57 | 60.64 | 1,294,772 | -0.86(-1.40%) |
Dec 27, 2022 | 62.40 | 62.77 | 61.45 | 61.51 | 1,014,602 | -0.81(-1.31%) |
Dec 23, 2022 | 61.82 | 62.50 | 61.42 | 62.32 | 802,813 | +0.47(+0.75%) |
Dec 22, 2022 | 61.90 | 62.18 | 60.70 | 61.86 | 1,260,848 | -0.75(-1.19%) |
Dec 21, 2022 | 61.57 | 62.78 | 61.26 | 62.60 | 1,926,422 | +1.78(+2.93%) |
Dec 20, 2022 | 60.54 | 61.31 | 60.09 | 60.82 | 1,586,426 | +0.36(+0.59%) |
Dec 19, 2022 | 60.64 | 61.00 | 59.99 | 60.46 | 1,800,345 | -0.17(-0.29%) |
Dec 16, 2022 | 61.35 | 61.95 | 60.05 | 60.63 | 4,266,646 | -1.50(-2.42%) |
Dec 15, 2022 | 62.76 | 63.22 | 61.52 | 62.14 | 2,294,349 | -1.96(-3.06%) |
Dec 14, 2022 | 63.44 | 64.95 | 63.02 | 64.10 | 1,935,083 | +0.62(+0.98%) |
Dec 13, 2022 | 64.35 | 65.29 | 63.03 | 63.48 | 3,468,666 | +1.33(+2.14%) |
Dec 12, 2022 | 61.07 | 62.18 | 60.76 | 62.15 | 1,992,650 | +1.15(+1.89%) |
Dec 09, 2022 | 60.57 | 62.08 | 60.55 | 60.99 | 1,680,469 | +0.05(+0.08%) |
Dec 08, 2022 | 60.16 | 60.99 | 59.74 | 60.95 | 2,164,591 | +1.40(+2.35%) |
Dec 07, 2022 | 60.95 | 61.21 | 59.41 | 59.55 | 2,547,174 | -1.79(-2.93%) |
Dec 06, 2022 | 62.34 | 62.76 | 60.85 | 61.34 | 3,248,944 | -1.22(-1.95%) |
Dec 05, 2022 | 65.48 | 66.25 | 61.72 | 62.57 | 3,516,024 | -3.64(-5.49%) |
Dec 02, 2022 | 66.12 | 67.49 | 65.58 | 66.20 | 2,347,930 | -0.94(-1.40%) |
Dec 01, 2022 | 66.42 | 67.80 | 66.31 | 67.14 | 3,845,017 | -0.16(-0.24%) |
Nov 30, 2022 | 64.36 | 67.33 | 64.18 | 67.31 | 5,157,525 | +3.43(+5.38%) |
Nov 29, 2022 | 63.58 | 64.10 | 63.16 | 63.87 | 2,034,828 | +0.81(+1.29%) |
Nov 28, 2022 | 63.73 | 64.27 | 62.95 | 63.06 | 2,357,854 | -1.41(-2.18%) |
Nov 25, 2022 | 63.33 | 64.72 | 63.08 | 64.47 | 1,048,705 | +1.11(+1.75%) |
Nov 23, 2022 | 62.74 | 63.75 | 62.74 | 63.36 | 2,024,637 | +0.54(+0.86%) |
Nov 22, 2022 | 61.24 | 62.87 | 60.70 | 62.82 | 2,287,406 | +2.06(+3.38%) |
Nov 21, 2022 | 59.69 | 61.18 | 59.56 | 60.76 | 1,522,793 | +0.68(+1.13%) |
Nov 18, 2022 | 60.43 | 60.82 | 59.44 | 60.08 | 1,743,605 | +0.34(+0.57%) |
Nov 17, 2022 | 59.35 | 60.24 | 58.88 | 59.74 | 1,910,096 | -0.75(-1.23%) |
Nov 16, 2022 | 61.21 | 61.76 | 59.77 | 60.49 | 1,816,743 | -1.73(-2.78%) |
Nov 15, 2022 | 62.07 | 63.36 | 61.40 | 62.22 | 3,006,194 | +1.90(+3.15%) |
Nov 14, 2022 | 61.96 | 63.04 | 60.32 | 60.32 | 2,642,680 | -2.55(-4.06%) |
Nov 11, 2022 | 62.49 | 63.51 | 62.11 | 62.87 | 3,928,967 | +0.95(+1.54%) |
Nov 10, 2022 | 62.02 | 63.88 | 61.58 | 61.92 | 5,767,982 | +3.10(+5.28%) |
Nov 09, 2022 | 60.57 | 61.14 | 58.75 | 58.81 | 3,373,913 | -2.60(-4.24%) |
Nov 08, 2022 | 60.74 | 62.47 | 60.16 | 61.42 | 2,654,773 | +0.54(+0.89%) |
Nov 07, 2022 | 60.73 | 61.15 | 59.94 | 60.88 | 3,220,301 | +0.55(+0.91%) |
Nov 04, 2022 | 59.24 | 61.06 | 58.69 | 60.33 | 3,451,559 | +1.98(+3.39%) |
Nov 03, 2022 | 56.35 | 59.68 | 55.82 | 58.35 | 4,001,712 | +1.06(+1.85%) |
Nov 02, 2022 | 56.39 | 57.29 | 5,293,540 | +2.18(+3.95%) | ||
Nov 01, 2022 | 54.32 | 55.94 | 54.09 | 55.11 | 3,299,387 | +1.74(+3.27%) |
Oct 31, 2022 | 53.10 | 53.98 | 52.59 | 53.37 | 2,767,240 | -0.26(-0.49%) |
Oct 28, 2022 | 52.07 | 53.65 | 51.60 | 53.63 | 2,520,854 | +1.29(+2.47%) |
Oct 27, 2022 | 52.53 | 53.22 | 52.16 | 52.34 | 2,737,874 | +0.14(+0.28%) |
Oct 26, 2022 | 52.14 | 53.55 | 51.96 | 52.19 | 1,772,008 | -0.16(-0.31%) |
Oct 25, 2022 | 49.94 | 52.44 | 49.94 | 52.35 | 2,303,172 | +2.49(+4.99%) |
Oct 24, 2022 | 49.66 | 50.18 | 48.57 | 49.87 | 2,350,028 | +0.51(+1.04%) |
Oct 21, 2022 | 47.44 | 49.40 | 46.87 | 49.36 | 2,074,065 | +1.98(+4.17%) |
Oct 20, 2022 | 47.64 | 49.15 | 47.03 | 47.38 | 1,907,135 | -0.30(-0.63%) |
Oct 19, 2022 | 47.99 | 48.34 | 47.26 | 47.68 | 1,833,930 | -0.76(-1.57%) |
Oct 18, 2022 | 48.42 | 49.53 | 47.83 | 48.44 | 1,685,627 | +1.28(+2.72%) |
Oct 17, 2022 | 47.00 | 47.70 | 46.71 | 47.16 | 2,348,663 | +1.50(+3.29%) |
Oct 14, 2022 | 47.44 | 47.80 | 45.58 | 45.65 | 2,213,967 | -1.16(-2.47%) |
Oct 13, 2022 | 45.35 | 47.99 | 43.98 | 46.81 | 5,618,212 | +0.25(+0.54%) |
Oct 12, 2022 | 45.68 | 46.74 | 45.00 | 46.56 | 2,221,379 | +0.60(+1.30%) |
Oct 11, 2022 | 46.75 | 46.93 | 45.52 | 45.96 | 3,020,826 | -0.84(-1.79%) |
Oct 10, 2022 | 47.52 | 47.99 | 46.16 | 46.80 | 1,735,259 | -0.21(-0.45%) |
Oct 07, 2022 | 48.54 | 48.72 | 46.49 | 47.01 | 2,417,344 | -2.16(-4.39%) |
Oct 06, 2022 | 49.41 | 50.37 | 48.90 | 49.17 | 1,540,467 | -0.60(-1.20%) |
Oct 05, 2022 | 48.91 | 50.10 | 48.54 | 49.77 | 1,971,332 | -0.29(-0.58%) |
Oct 04, 2022 | 48.35 | 50.21 | 47.83 | 50.06 | 2,744,002 | +2.89(+6.13%) |