Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.13 | 68.23 | 66.14 | 66.91 | 648,454 | -0.23(-0.35%) |
Sep 28, 2023 | 66.11 | 67.49 | 65.61 | 67.14 | 448,035 | +1.04(+1.57%) |
Sep 27, 2023 | 66.23 | 66.56 | 65.06 | 66.10 | 743,530 | +0.15(+0.22%) |
Sep 26, 2023 | 65.15 | 67.12 | 65.15 | 65.96 | 892,316 | +0.40(+0.61%) |
Sep 25, 2023 | 65.44 | 66.08 | 65.43 | 65.56 | 515,754 | -0.60(-0.91%) |
Sep 22, 2023 | 67.42 | 67.55 | 66.01 | 66.16 | 547,192 | -0.90(-1.34%) |
Sep 21, 2023 | 65.59 | 67.32 | 65.19 | 67.06 | 743,237 | +0.93(+1.40%) |
Sep 20, 2023 | 66.03 | 66.78 | 65.84 | 66.13 | 536,766 | +0.35(+0.53%) |
Sep 19, 2023 | 65.74 | 66.18 | 65.24 | 65.78 | 570,154 | -0.09(-0.13%) |
Sep 18, 2023 | 66.71 | 66.71 | 65.21 | 65.87 | 636,065 | -1.14(-1.70%) |
Sep 15, 2023 | 67.40 | 67.93 | 66.97 | 67.01 | 1,066,605 | -0.47(-0.70%) |
Sep 14, 2023 | 66.74 | 67.53 | 66.49 | 67.49 | 638,571 | +1.41(+2.14%) |
Sep 13, 2023 | 66.34 | 66.68 | 64.96 | 66.08 | 682,862 | -0.13(-0.19%) |
Sep 12, 2023 | 62.90 | 66.29 | 62.45 | 66.20 | 1,397,986 | +3.21(+5.10%) |
Sep 11, 2023 | 63.56 | 63.86 | 62.89 | 62.99 | 690,150 | -0.57(-0.90%) |
Sep 08, 2023 | 64.28 | 64.28 | 63.29 | 63.56 | 692,714 | -0.63(-0.98%) |
Sep 07, 2023 | 64.84 | 65.24 | 64.15 | 64.19 | 987,683 | -0.65(-1.00%) |
Sep 06, 2023 | 65.12 | 65.66 | 63.98 | 64.84 | 738,184 | -0.60(-0.92%) |
Sep 05, 2023 | 68.11 | 68.29 | 65.43 | 65.44 | 934,960 | -3.19(-4.65%) |
Sep 01, 2023 | 69.40 | 69.42 | 68.55 | 68.63 | 499,831 | -0.62(-0.89%) |
Aug 31, 2023 | 68.94 | 69.49 | 68.49 | 69.25 | 612,513 | +0.48(+0.70%) |
Aug 30, 2023 | 67.90 | 69.07 | 67.54 | 68.76 | 532,868 | +0.88(+1.30%) |
Aug 29, 2023 | 67.05 | 67.89 | 66.61 | 67.88 | 534,205 | +0.80(+1.20%) |
Aug 28, 2023 | 65.77 | 67.09 | 65.77 | 67.08 | 754,195 | +1.33(+2.02%) |
Aug 25, 2023 | 66.62 | 67.17 | 65.55 | 65.75 | 660,642 | -0.37(-0.56%) |
Aug 24, 2023 | 66.93 | 67.44 | 66.05 | 66.12 | 569,485 | -1.05(-1.57%) |
Aug 23, 2023 | 66.21 | 67.47 | 65.57 | 67.18 | 520,396 | +0.68(+1.02%) |
Aug 22, 2023 | 66.58 | 67.13 | 65.72 | 66.50 | 562,497 | -0.70(-1.04%) |
Aug 21, 2023 | 68.64 | 68.99 | 67.13 | 67.20 | 743,790 | -1.26(-1.85%) |
Aug 18, 2023 | 68.04 | 68.70 | 67.81 | 68.46 | 605,389 | +0.08(+0.11%) |
Aug 17, 2023 | 69.46 | 69.83 | 67.92 | 68.38 | 422,026 | -0.34(-0.49%) |
Aug 16, 2023 | 68.57 | 70.02 | 68.51 | 68.72 | 551,040 | +0.36(+0.53%) |
Aug 15, 2023 | 69.44 | 70.47 | 68.27 | 68.35 | 593,534 | -1.88(-2.67%) |
Aug 14, 2023 | 69.73 | 70.43 | 69.29 | 70.23 | 546,713 | +0.00(+0.00%) |
Aug 11, 2023 | 69.04 | 70.36 | 69.04 | 70.23 | 655,231 | +0.82(+1.19%) |
Aug 10, 2023 | 70.58 | 71.32 | 69.18 | 69.41 | 738,965 | -0.93(-1.32%) |
Aug 09, 2023 | 70.97 | 71.49 | 70.29 | 70.34 | 560,160 | -0.93(-1.30%) |
Aug 08, 2023 | 69.91 | 71.32 | 69.15 | 71.26 | 542,202 | +0.54(+0.76%) |
Aug 07, 2023 | 72.39 | 72.59 | 70.36 | 70.73 | 696,818 | -1.44(-1.99%) |
Aug 04, 2023 | 73.71 | 73.71 | 71.43 | 72.16 | 852,413 | -1.12(-1.53%) |
Aug 03, 2023 | 71.07 | 73.50 | 70.18 | 73.28 | 1,121,057 | +2.40(+3.39%) |
Aug 02, 2023 | 70.65 | 71.58 | 69.96 | 70.88 | 874,883 | -0.57(-0.80%) |
Aug 01, 2023 | 71.65 | 72.30 | 71.29 | 71.46 | 743,383 | -0.34(-0.48%) |
Jul 31, 2023 | 72.31 | 73.10 | 71.34 | 71.80 | 889,551 | -0.49(-0.68%) |
Jul 28, 2023 | 71.30 | 72.60 | 69.63 | 72.29 | 1,592,008 | +0.76(+1.06%) |
Jul 27, 2023 | 72.34 | 73.13 | 71.41 | 71.53 | 1,078,876 | -0.62(-0.86%) |
Jul 26, 2023 | 71.92 | 73.21 | 71.46 | 72.15 | 934,292 | +0.26(+0.36%) |
Jul 25, 2023 | 72.04 | 72.31 | 71.03 | 71.90 | 521,472 | +0.04(+0.05%) |
Jul 24, 2023 | 71.55 | 72.18 | 71.28 | 71.86 | 749,137 | +0.04(+0.05%) |
Jul 21, 2023 | 72.26 | 72.52 | 70.95 | 71.82 | 607,550 | -0.17(-0.24%) |
Jul 20, 2023 | 71.88 | 72.13 | 70.80 | 71.99 | 1,059,269 | +0.60(+0.84%) |
Jul 19, 2023 | 70.49 | 71.62 | 70.08 | 71.39 | 854,271 | +1.06(+1.51%) |
Jul 18, 2023 | 69.80 | 71.08 | 69.23 | 70.33 | 644,730 | +0.59(+0.85%) |
Jul 17, 2023 | 70.09 | 70.37 | 69.06 | 69.73 | 502,716 | -0.64(-0.91%) |
Jul 14, 2023 | 70.94 | 70.94 | 69.11 | 70.37 | 562,061 | -0.66(-0.93%) |
Jul 13, 2023 | 71.43 | 72.33 | 70.76 | 71.03 | 474,504 | -0.43(-0.60%) |
Jul 12, 2023 | 70.98 | 72.13 | 70.18 | 71.47 | 674,851 | +1.37(+1.95%) |
Jul 11, 2023 | 68.11 | 70.36 | 67.65 | 70.10 | 793,479 | +2.41(+3.56%) |
Jul 10, 2023 | 68.39 | 69.93 | 67.49 | 67.68 | 1,050,855 | -0.60(-0.88%) |
Jul 07, 2023 | 69.37 | 70.07 | 67.87 | 68.29 | 1,287,322 | -1.29(-1.86%) |
Jul 06, 2023 | 69.24 | 69.81 | 68.32 | 69.58 | 694,958 | -0.14(-0.21%) |
Jul 05, 2023 | 71.02 | 71.49 | 69.04 | 69.72 | 1,020,168 | -1.89(-2.63%) |
Jul 03, 2023 | 69.57 | 71.87 | 69.51 | 71.61 | 721,997 | +2.12(+3.04%) |
Jun 30, 2023 | 67.76 | 70.01 | 67.15 | 69.49 | 1,583,039 | +2.07(+3.07%) |
Jun 29, 2023 | 66.39 | 67.55 | 65.89 | 67.43 | 880,637 | +1.26(+1.91%) |
Jun 28, 2023 | 66.03 | 66.42 | 65.34 | 66.16 | 828,591 | -0.24(-0.36%) |
Jun 27, 2023 | 64.01 | 67.56 | 63.85 | 66.40 | 995,278 | +2.50(+3.91%) |
Jun 26, 2023 | 62.78 | 65.26 | 62.70 | 63.90 | 890,227 | +1.54(+2.47%) |
Jun 23, 2023 | 63.21 | 63.74 | 62.30 | 62.36 | 959,021 | -1.69(-2.64%) |
Jun 22, 2023 | 65.43 | 65.79 | 63.77 | 64.06 | 617,117 | -1.22(-1.86%) |
Jun 21, 2023 | 66.65 | 67.04 | 65.17 | 65.27 | 638,475 | -1.92(-2.86%) |
Jun 20, 2023 | 66.57 | 68.14 | 66.22 | 67.20 | 1,029,214 | +0.41(+0.62%) |
Jun 16, 2023 | 68.06 | 68.19 | 66.04 | 66.78 | 1,277,457 | -0.90(-1.33%) |
Jun 15, 2023 | 65.88 | 67.78 | 65.70 | 67.68 | 1,043,182 | +1.56(+2.36%) |
Jun 14, 2023 | 65.13 | 66.17 | 65.07 | 66.12 | 981,959 | +1.17(+1.80%) |
Jun 13, 2023 | 64.36 | 65.14 | 64.04 | 64.96 | 889,896 | +0.73(+1.13%) |
Jun 12, 2023 | 64.13 | 64.79 | 63.58 | 64.23 | 1,181,070 | +0.00(+0.00%) |
Jun 09, 2023 | 63.29 | 64.24 | 63.20 | 64.23 | 976,043 | +1.14(+1.81%) |
Jun 08, 2023 | 64.04 | 64.04 | 62.86 | 63.09 | 687,812 | -1.45(-2.24%) |
Jun 07, 2023 | 63.20 | 64.74 | 63.09 | 64.54 | 739,705 | +1.79(+2.85%) |
Jun 06, 2023 | 60.15 | 63.27 | 59.92 | 62.75 | 1,437,652 | +2.76(+4.60%) |
Jun 05, 2023 | 60.35 | 61.25 | 59.42 | 59.99 | 954,170 | -0.57(-0.95%) |
Jun 02, 2023 | 59.92 | 60.93 | 59.64 | 60.56 | 720,666 | +1.71(+2.91%) |
Jun 01, 2023 | 59.32 | 59.62 | 58.06 | 58.85 | 791,103 | -0.66(-1.11%) |
May 31, 2023 | 60.04 | 60.28 | 58.08 | 59.51 | 924,180 | -0.86(-1.43%) |
May 30, 2023 | 60.02 | 60.43 | 59.01 | 60.37 | 1,149,154 | +0.45(+0.75%) |
May 26, 2023 | 59.47 | 60.29 | 59.13 | 59.92 | 808,098 | +0.35(+0.59%) |
May 25, 2023 | 61.34 | 62.10 | 59.30 | 59.57 | 720,194 | -1.62(-2.64%) |
May 24, 2023 | 61.46 | 61.59 | 59.63 | 61.18 | 933,282 | +0.15(+0.25%) |
May 23, 2023 | 60.57 | 61.79 | 60.48 | 61.03 | 671,880 | +0.30(+0.50%) |
May 22, 2023 | 59.60 | 60.93 | 59.41 | 60.73 | 737,581 | +1.12(+1.87%) |
May 19, 2023 | 61.17 | 61.27 | 59.54 | 59.61 | 593,208 | -1.87(-3.05%) |
May 18, 2023 | 60.64 | 61.61 | 60.37 | 61.49 | 674,339 | +0.86(+1.42%) |
May 17, 2023 | 59.53 | 61.11 | 59.42 | 60.63 | 805,245 | +1.15(+1.94%) |
May 16, 2023 | 59.73 | 60.74 | 59.26 | 59.47 | 1,032,035 | -0.88(-1.46%) |
May 15, 2023 | 61.57 | 61.62 | 60.23 | 60.35 | 932,162 | -0.96(-1.57%) |
May 12, 2023 | 62.74 | 63.02 | 60.98 | 61.32 | 815,132 | -1.43(-2.28%) |
May 11, 2023 | 62.63 | 64.06 | 62.61 | 62.75 | 590,579 | +0.12(+0.20%) |
May 10, 2023 | 64.61 | 64.61 | 62.02 | 62.62 | 565,826 | -1.12(-1.75%) |
May 09, 2023 | 63.61 | 64.11 | 63.15 | 63.74 | 532,111 | -0.49(-0.77%) |
May 08, 2023 | 65.22 | 65.65 | 63.62 | 64.23 | 585,605 | -0.89(-1.37%) |
May 05, 2023 | 64.14 | 65.27 | 63.98 | 65.12 | 500,699 | +1.97(+3.12%) |
May 04, 2023 | 63.44 | 63.90 | 62.77 | 63.15 | 735,471 | -0.67(-1.05%) |
May 03, 2023 | 63.51 | 65.12 | 63.49 | 63.82 | 818,126 | +0.02(+0.03%) |
May 02, 2023 | 63.45 | 64.04 | 62.43 | 63.80 | 792,622 | -0.39(-0.60%) |
May 01, 2023 | 65.07 | 66.15 | 63.64 | 64.19 | 1,136,897 | -1.80(-2.72%) |
Apr 28, 2023 | 67.53 | 68.71 | 65.65 | 65.99 | 2,512,280 | +0.80(+1.23%) |
Apr 27, 2023 | 64.04 | 65.50 | 63.27 | 65.19 | 1,019,186 | +1.33(+2.09%) |
Apr 26, 2023 | 64.32 | 64.88 | 63.66 | 63.85 | 1,063,300 | -0.32(-0.50%) |
Apr 25, 2023 | 68.03 | 68.03 | 63.80 | 64.17 | 1,188,577 | -4.33(-6.32%) |
Apr 24, 2023 | 67.50 | 68.71 | 66.95 | 68.51 | 1,372,756 | +1.04(+1.54%) |
Apr 21, 2023 | 66.95 | 67.55 | 66.41 | 67.46 | 519,613 | +0.71(+1.06%) |
Apr 20, 2023 | 66.62 | 67.28 | 65.89 | 66.76 | 539,281 | +0.13(+0.20%) |
Apr 19, 2023 | 66.29 | 66.64 | 65.03 | 66.62 | 702,179 | +0.28(+0.43%) |
Apr 18, 2023 | 65.17 | 66.39 | 64.61 | 66.34 | 713,283 | +1.28(+1.96%) |
Apr 17, 2023 | 66.41 | 66.75 | 64.95 | 65.06 | 618,404 | -1.28(-1.92%) |
Apr 14, 2023 | 66.96 | 67.50 | 65.92 | 66.34 | 580,003 | -0.35(-0.52%) |
Apr 13, 2023 | 67.36 | 67.36 | 66.28 | 66.69 | 612,375 | -0.59(-0.87%) |
Apr 12, 2023 | 69.25 | 69.48 | 67.13 | 67.28 | 790,744 | -1.25(-1.82%) |
Apr 11, 2023 | 67.28 | 68.97 | 67.23 | 68.52 | 485,992 | +1.55(+2.32%) |
Apr 10, 2023 | 66.31 | 67.64 | 66.31 | 66.97 | 551,005 | +0.48(+0.73%) |
Apr 06, 2023 | 66.60 | 67.11 | 65.59 | 66.49 | 432,742 | -0.26(-0.38%) |
Apr 05, 2023 | 67.16 | 67.21 | 65.96 | 66.75 | 671,328 | -1.00(-1.48%) |
Apr 04, 2023 | 68.95 | 68.98 | 66.80 | 67.75 | 569,319 | -0.83(-1.21%) |
Apr 03, 2023 | 68.31 | 68.69 | 68.31 | 68.58 | 963,570 | +0.56(+0.82%) |
Mar 31, 2023 | 66.32 | 68.05 | 66.07 | 68.02 | 606,983 | +2.02(+3.07%) |
Mar 30, 2023 | 65.33 | 66.55 | 65.31 | 66.00 | 671,254 | +0.73(+1.12%) |
Mar 29, 2023 | 67.22 | 67.22 | 64.67 | 65.27 | 989,546 | -1.57(-2.35%) |
Mar 28, 2023 | 66.36 | 67.53 | 66.08 | 66.84 | 552,326 | +0.96(+1.46%) |
Mar 27, 2023 | 66.59 | 66.59 | 65.29 | 65.88 | 823,445 | -0.25(-0.37%) |
Mar 24, 2023 | 65.89 | 66.78 | 65.37 | 66.12 | 711,196 | -0.17(-0.26%) |
Mar 23, 2023 | 67.40 | 68.01 | 65.67 | 66.29 | 684,088 | -0.67(-1.00%) |
Mar 22, 2023 | 67.25 | 68.46 | 66.92 | 66.96 | 651,522 | -0.49(-0.73%) |
Mar 21, 2023 | 67.81 | 68.26 | 66.71 | 67.46 | 518,049 | +0.79(+1.19%) |
Mar 20, 2023 | 66.73 | 67.00 | 65.65 | 66.66 | 763,694 | +0.27(+0.41%) |
Mar 17, 2023 | 65.89 | 66.76 | 64.82 | 66.39 | 2,466,662 | +0.16(+0.24%) |
Mar 16, 2023 | 65.95 | 66.85 | 65.43 | 66.23 | 753,222 | -0.25(-0.37%) |
Mar 15, 2023 | 64.68 | 66.62 | 64.50 | 66.47 | 1,094,886 | +0.20(+0.30%) |
Mar 14, 2023 | 66.90 | 67.37 | 65.81 | 66.27 | 982,734 | +0.73(+1.11%) |
Mar 13, 2023 | 65.02 | 66.80 | 64.49 | 65.54 | 1,144,290 | -0.68(-1.03%) |
Mar 10, 2023 | 67.75 | 67.75 | 65.66 | 66.23 | 703,362 | -1.68(-2.48%) |
Mar 09, 2023 | 69.40 | 69.84 | 67.70 | 67.91 | 566,437 | -1.37(-1.98%) |
Mar 08, 2023 | 68.63 | 69.36 | 68.30 | 69.28 | 998,768 | +0.66(+0.96%) |
Mar 07, 2023 | 68.86 | 70.02 | 68.56 | 68.62 | 765,746 | +0.01(+0.01%) |
Mar 06, 2023 | 70.23 | 70.72 | 68.25 | 68.61 | 855,429 | -1.83(-2.60%) |
Mar 03, 2023 | 71.29 | 71.38 | 70.00 | 70.44 | 641,451 | -0.32(-0.45%) |
Mar 02, 2023 | 69.99 | 71.17 | 69.99 | 70.76 | 546,172 | +0.20(+0.28%) |
Mar 01, 2023 | 70.52 | 71.52 | 69.48 | 70.57 | 823,994 | -0.03(-0.04%) |
Feb 28, 2023 | 69.44 | 71.38 | 69.44 | 70.59 | 1,052,400 | +1.25(+1.80%) |
Feb 27, 2023 | 69.80 | 70.49 | 69.04 | 69.35 | 1,246,613 | +0.22(+0.33%) |
Feb 24, 2023 | 66.51 | 71.61 | 66.37 | 69.12 | 1,916,555 | +0.09(+0.14%) |
Feb 23, 2023 | 68.52 | 69.61 | 68.23 | 69.03 | 1,664,322 | +0.15(+0.22%) |
Feb 22, 2023 | 68.77 | 70.21 | 68.63 | 68.88 | 912,051 | +0.10(+0.15%) |
Feb 21, 2023 | 71.55 | 71.75 | 68.77 | 68.78 | 1,290,986 | -4.11(-5.64%) |
Feb 17, 2023 | 72.34 | 73.73 | 72.28 | 72.89 | 559,954 | +0.11(+0.15%) |
Feb 16, 2023 | 73.03 | 74.10 | 72.38 | 72.78 | 485,023 | -1.14(-1.55%) |
Feb 15, 2023 | 72.68 | 73.94 | 72.46 | 73.92 | 438,818 | +0.64(+0.87%) |
Feb 14, 2023 | 73.52 | 74.59 | 72.49 | 73.28 | 533,018 | -0.56(-0.76%) |
Feb 13, 2023 | 72.60 | 74.22 | 72.20 | 73.84 | 582,222 | +1.37(+1.89%) |
Feb 10, 2023 | 72.36 | 73.37 | 72.03 | 72.48 | 564,753 | -0.26(-0.36%) |
Feb 09, 2023 | 73.90 | 74.50 | 72.58 | 72.74 | 594,108 | +0.01(+0.01%) |
Feb 08, 2023 | 75.14 | 75.88 | 72.62 | 72.73 | 954,560 | -2.95(-3.90%) |
Feb 07, 2023 | 75.23 | 76.67 | 74.88 | 75.68 | 597,497 | -0.22(-0.30%) |
Feb 06, 2023 | 76.08 | 77.81 | 74.38 | 75.90 | 979,773 | -3.00(-3.80%) |
Feb 03, 2023 | 78.82 | 80.45 | 78.16 | 78.90 | 653,819 | -0.92(-1.15%) |
Feb 02, 2023 | 79.60 | 81.24 | 79.26 | 79.82 | 809,478 | +0.25(+0.32%) |
Feb 01, 2023 | 77.87 | 80.32 | 77.71 | 79.56 | 485,633 | +1.50(+1.92%) |
Jan 31, 2023 | 77.29 | 78.08 | 76.37 | 78.07 | 722,801 | +1.26(+1.65%) |
Jan 30, 2023 | 75.81 | 77.32 | 75.78 | 76.80 | 550,080 | +0.66(+0.86%) |
Jan 27, 2023 | 75.69 | 76.23 | 75.36 | 76.15 | 665,376 | +0.68(+0.91%) |
Jan 26, 2023 | 74.71 | 75.99 | 74.07 | 75.46 | 1,033,556 | -0.88(-1.15%) |
Jan 25, 2023 | 75.49 | 76.75 | 75.03 | 76.34 | 527,814 | +0.18(+0.23%) |
Jan 24, 2023 | 77.88 | 78.31 | 75.35 | 76.17 | 766,327 | -2.04(-2.61%) |
Jan 23, 2023 | 76.23 | 78.39 | 76.15 | 78.21 | 662,570 | +2.01(+2.64%) |
Jan 20, 2023 | 74.17 | 76.53 | 73.71 | 76.19 | 429,000 | +1.99(+2.69%) |
Jan 19, 2023 | 74.65 | 75.35 | 73.95 | 74.20 | 585,636 | -1.08(-1.43%) |
Jan 18, 2023 | 77.14 | 77.85 | 75.25 | 75.28 | 550,760 | -1.53(-1.99%) |
Jan 17, 2023 | 77.91 | 78.56 | 76.76 | 76.80 | 729,371 | -1.64(-2.09%) |
Jan 13, 2023 | 77.64 | 78.62 | 77.60 | 78.44 | 315,232 | +0.86(+1.11%) |
Jan 12, 2023 | 78.27 | 78.27 | 76.64 | 77.58 | 458,784 | -0.45(-0.58%) |
Jan 11, 2023 | 76.94 | 78.06 | 76.50 | 78.03 | 784,147 | +1.61(+2.11%) |
Jan 10, 2023 | 77.01 | 77.94 | 75.46 | 76.42 | 538,458 | -1.06(-1.37%) |
Jan 09, 2023 | 74.03 | 77.64 | 72.83 | 77.48 | 926,326 | +3.47(+4.69%) |
Jan 06, 2023 | 73.97 | 74.85 | 73.34 | 74.00 | 507,192 | +0.58(+0.79%) |
Jan 05, 2023 | 72.52 | 73.58 | 71.84 | 73.42 | 614,134 | +0.18(+0.24%) |
Jan 04, 2023 | 70.46 | 73.67 | 70.46 | 73.24 | 571,926 | +3.20(+4.57%) |
Jan 03, 2023 | 70.41 | 71.05 | 69.46 | 70.04 | 695,855 | +0.18(+0.25%) |
Dec 30, 2022 | 70.13 | 70.75 | 69.48 | 69.86 | 465,624 | -0.71(-1.01%) |
Dec 29, 2022 | 69.84 | 70.87 | 69.66 | 70.58 | 550,684 | +1.16(+1.67%) |
Dec 28, 2022 | 70.72 | 71.31 | 68.51 | 69.41 | 692,530 | -1.32(-1.87%) |
Dec 27, 2022 | 68.87 | 70.77 | 68.41 | 70.73 | 802,652 | +2.04(+2.97%) |
Dec 23, 2022 | 67.35 | 68.69 | 66.87 | 68.69 | 393,641 | +1.23(+1.82%) |
Dec 22, 2022 | 65.80 | 67.47 | 65.69 | 67.47 | 598,978 | +1.07(+1.61%) |
Dec 21, 2022 | 66.01 | 67.41 | 65.37 | 66.40 | 561,162 | +1.34(+2.06%) |
Dec 20, 2022 | 64.95 | 65.92 | 64.27 | 65.06 | 819,887 | +0.02(+0.03%) |
Dec 19, 2022 | 64.90 | 65.50 | 64.33 | 65.04 | 651,062 | +0.14(+0.22%) |
Dec 16, 2022 | 64.64 | 65.63 | 64.32 | 64.90 | 829,444 | -0.65(-0.99%) |
Dec 15, 2022 | 65.35 | 66.17 | 64.89 | 65.55 | 673,982 | -1.00(-1.51%) |
Dec 14, 2022 | 67.62 | 68.18 | 66.04 | 66.55 | 482,619 | -1.03(-1.52%) |
Dec 13, 2022 | 70.22 | 70.53 | 67.16 | 67.58 | 840,507 | -0.72(-1.06%) |
Dec 12, 2022 | 67.39 | 68.58 | 66.80 | 68.30 | 565,664 | +1.08(+1.60%) |
Dec 09, 2022 | 67.12 | 68.62 | 66.62 | 67.22 | 410,087 | -0.57(-0.84%) |
Dec 08, 2022 | 67.36 | 68.50 | 67.21 | 67.79 | 435,462 | +0.56(+0.84%) |
Dec 07, 2022 | 66.53 | 68.21 | 66.33 | 67.23 | 414,659 | +0.53(+0.80%) |
Dec 06, 2022 | 67.70 | 68.26 | 66.00 | 66.70 | 617,561 | -1.04(-1.53%) |
Dec 05, 2022 | 67.49 | 68.02 | 66.31 | 67.74 | 744,562 | -0.75(-1.09%) |
Dec 02, 2022 | 67.78 | 69.12 | 67.41 | 68.49 | 475,280 | +0.07(+0.10%) |
Dec 01, 2022 | 68.52 | 69.54 | 68.12 | 68.42 | 514,483 | +0.03(+0.04%) |
Nov 30, 2022 | 68.61 | 68.62 | 66.46 | 68.39 | 700,440 | -0.08(-0.12%) |
Nov 29, 2022 | 68.52 | 69.44 | 68.11 | 68.48 | 569,428 | +0.13(+0.19%) |
Nov 28, 2022 | 68.85 | 69.87 | 68.27 | 68.35 | 538,853 | -1.30(-1.87%) |
Nov 25, 2022 | 69.45 | 70.43 | 69.45 | 69.65 | 243,895 | -0.16(-0.23%) |
Nov 23, 2022 | 69.78 | 70.45 | 69.12 | 69.81 | 370,914 | -0.13(-0.19%) |
Nov 22, 2022 | 68.98 | 69.97 | 68.67 | 69.94 | 640,544 | +1.74(+2.56%) |
Nov 21, 2022 | 68.63 | 69.68 | 66.68 | 68.19 | 905,929 | -1.21(-1.75%) |
Nov 18, 2022 | 67.91 | 69.81 | 67.55 | 69.41 | 1,199,624 | +3.44(+5.21%) |
Nov 17, 2022 | 64.15 | 65.98 | 63.46 | 65.97 | 1,081,033 | +0.51(+0.78%) |
Nov 16, 2022 | 67.20 | 67.88 | 65.34 | 65.46 | 803,409 | -3.18(-4.63%) |
Nov 15, 2022 | 66.78 | 68.67 | 66.21 | 68.64 | 756,355 | +3.36(+5.14%) |
Nov 14, 2022 | 67.16 | 67.66 | 65.27 | 65.28 | 669,588 | -2.57(-3.78%) |
Nov 11, 2022 | 65.41 | 68.11 | 65.22 | 67.85 | 731,714 | +3.06(+4.72%) |
Nov 10, 2022 | 61.33 | 64.82 | 61.15 | 64.79 | 714,435 | +5.43(+9.15%) |
Nov 09, 2022 | 60.78 | 60.96 | 58.96 | 59.36 | 689,831 | -2.22(-3.61%) |
Nov 08, 2022 | 62.10 | 62.76 | 60.67 | 61.58 | 543,189 | +0.35(+0.58%) |
Nov 07, 2022 | 60.70 | 61.34 | 60.25 | 61.23 | 811,842 | +0.83(+1.38%) |
Nov 04, 2022 | 60.83 | 61.74 | 59.40 | 60.40 | 844,209 | +1.04(+1.75%) |
Nov 03, 2022 | 60.02 | 61.20 | 58.88 | 59.36 | 1,015,383 | -1.00(-1.66%) |
Nov 02, 2022 | 61.49 | 60.36 | 60.36 | 930,313 | -1.69(-2.72%) | |
Nov 01, 2022 | 63.60 | 64.13 | 61.36 | 62.05 | 1,132,673 | -0.87(-1.38%) |
Oct 31, 2022 | 64.27 | 64.71 | 62.63 | 62.92 | 1,349,804 | -1.80(-2.78%) |
Oct 28, 2022 | 60.78 | 65.84 | 60.26 | 64.72 | 2,841,518 | -3.48(-5.10%) |
Oct 27, 2022 | 69.20 | 69.96 | 67.96 | 68.19 | 1,138,947 | -0.66(-0.96%) |
Oct 26, 2022 | 68.96 | 70.67 | 68.25 | 68.85 | 630,233 | -0.30(-0.43%) |
Oct 25, 2022 | 67.45 | 69.50 | 67.45 | 69.15 | 499,066 | +1.70(+2.52%) |
Oct 24, 2022 | 68.73 | 69.27 | 66.95 | 67.45 | 551,310 | -1.10(-1.61%) |
Oct 21, 2022 | 66.17 | 68.66 | 66.01 | 68.55 | 492,127 | +2.44(+3.69%) |
Oct 20, 2022 | 67.68 | 68.80 | 65.82 | 66.12 | 388,666 | -1.13(-1.68%) |
Oct 19, 2022 | 67.67 | 67.82 | 66.21 | 67.25 | 468,193 | -0.99(-1.45%) |
Oct 18, 2022 | 69.02 | 69.88 | 67.67 | 68.24 | 615,984 | +0.62(+0.92%) |
Oct 17, 2022 | 67.73 | 68.29 | 67.04 | 67.62 | 746,264 | +0.87(+1.31%) |
Oct 14, 2022 | 67.61 | 68.28 | 66.13 | 66.75 | 685,635 | -0.37(-0.55%) |
Oct 13, 2022 | 64.44 | 68.03 | 63.47 | 67.12 | 438,873 | +1.35(+2.06%) |
Oct 12, 2022 | 66.13 | 66.57 | 65.43 | 65.76 | 536,373 | -0.31(-0.46%) |
Oct 11, 2022 | 66.15 | 68.27 | 65.82 | 66.07 | 799,935 | -0.12(-0.18%) |
Oct 10, 2022 | 67.25 | 67.64 | 65.17 | 66.19 | 504,469 | -0.66(-0.98%) |
Oct 07, 2022 | 67.74 | 67.95 | 66.38 | 66.85 | 660,224 | -1.78(-2.59%) |
Oct 06, 2022 | 68.40 | 69.65 | 68.20 | 68.63 | 626,198 | -0.10(-0.15%) |
Oct 05, 2022 | 66.59 | 69.21 | 66.06 | 68.73 | 720,418 | +1.23(+1.83%) |
Oct 04, 2022 | 65.40 | 67.52 | 65.10 | 67.50 | 754,857 | +3.70(+5.80%) |