Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 85.65 | 85.85 | 83.88 | 84.18 | 1,811,117 | -1.69(-1.97%) |
Sep 28, 2023 | 84.96 | 86.42 | 84.85 | 85.86 | 1,494,152 | +0.83(+0.98%) |
Sep 27, 2023 | 83.77 | 85.55 | 83.47 | 85.03 | 1,680,957 | +2.20(+2.66%) |
Sep 26, 2023 | 82.98 | 83.77 | 82.59 | 82.83 | 1,692,221 | -0.95(-1.14%) |
Sep 25, 2023 | 82.70 | 84.33 | 83.60 | 83.78 | 1,526,206 | +0.86(+1.04%) |
Sep 22, 2023 | 82.19 | 83.63 | 82.19 | 82.92 | 1,306,588 | +1.35(+1.65%) |
Sep 21, 2023 | 84.04 | 84.05 | 81.56 | 81.57 | 1,267,586 | -2.32(-2.76%) |
Sep 20, 2023 | 83.82 | 84.80 | 83.76 | 83.89 | 1,252,378 | +0.28(+0.33%) |
Sep 19, 2023 | 84.84 | 85.11 | 83.10 | 83.62 | 1,189,849 | -0.50(-0.60%) |
Sep 18, 2023 | 83.83 | 84.29 | 82.77 | 84.12 | 1,222,980 | +0.98(+1.18%) |
Sep 15, 2023 | 83.79 | 84.47 | 82.78 | 83.13 | 3,779,674 | -1.06(-1.26%) |
Sep 14, 2023 | 84.30 | 84.62 | 83.81 | 84.20 | 1,496,696 | +0.95(+1.14%) |
Sep 13, 2023 | 83.43 | 83.85 | 82.35 | 83.24 | 1,388,405 | -0.41(-0.49%) |
Sep 12, 2023 | 82.67 | 83.76 | 82.36 | 83.66 | 1,268,855 | +1.34(+1.62%) |
Sep 11, 2023 | 84.40 | 84.82 | 81.72 | 82.32 | 1,706,007 | -1.47(-1.76%) |
Sep 08, 2023 | 84.28 | 84.79 | 83.67 | 83.79 | 1,177,518 | -0.18(-0.21%) |
Sep 07, 2023 | 83.61 | 84.21 | 82.88 | 83.97 | 1,411,438 | +0.47(+0.56%) |
Sep 06, 2023 | 84.58 | 85.00 | 82.93 | 83.50 | 1,694,998 | -1.79(-2.10%) |
Sep 05, 2023 | 86.17 | 86.25 | 85.23 | 85.29 | 1,373,420 | -0.67(-0.78%) |
Sep 01, 2023 | 85.90 | 86.28 | 85.56 | 85.95 | 1,240,813 | +1.26(+1.48%) |
Aug 31, 2023 | 84.78 | 85.69 | 84.33 | 84.70 | 1,941,476 | +0.05(+0.06%) |
Aug 30, 2023 | 84.35 | 85.17 | 84.35 | 84.65 | 869,467 | +0.49(+0.58%) |
Aug 29, 2023 | 83.94 | 84.22 | 83.43 | 84.16 | 1,030,158 | +0.40(+0.48%) |
Aug 28, 2023 | 82.96 | 84.06 | 82.96 | 83.75 | 1,209,304 | +0.80(+0.96%) |
Aug 25, 2023 | 82.95 | 83.53 | 82.26 | 82.96 | 1,459,015 | +0.38(+0.46%) |
Aug 24, 2023 | 81.40 | 83.26 | 81.24 | 82.58 | 1,689,886 | +0.45(+0.55%) |
Aug 23, 2023 | 81.75 | 82.25 | 80.66 | 82.12 | 1,254,437 | -0.07(-0.08%) |
Aug 22, 2023 | 83.19 | 83.31 | 82.06 | 82.19 | 1,445,996 | -0.82(-0.98%) |
Aug 21, 2023 | 83.55 | 83.85 | 82.00 | 83.01 | 2,600,110 | -0.22(-0.26%) |
Aug 18, 2023 | 82.05 | 83.23 | 81.51 | 83.22 | 2,106,585 | +0.94(+1.15%) |
Aug 17, 2023 | 82.63 | 83.55 | 82.07 | 82.28 | 1,736,985 | +0.58(+0.71%) |
Aug 16, 2023 | 82.60 | 83.19 | 81.59 | 81.70 | 1,947,692 | -0.85(-1.03%) |
Aug 15, 2023 | 82.68 | 83.07 | 82.29 | 82.56 | 1,442,373 | -0.51(-0.61%) |
Aug 14, 2023 | 83.14 | 83.43 | 82.14 | 83.07 | 1,192,389 | -0.34(-0.41%) |
Aug 11, 2023 | 83.20 | 83.74 | 82.41 | 83.41 | 1,084,046 | +0.72(+0.87%) |
Aug 10, 2023 | 82.84 | 83.99 | 82.46 | 82.69 | 1,730,477 | -0.07(-0.08%) |
Aug 09, 2023 | 82.00 | 82.93 | 81.44 | 82.76 | 1,455,802 | +1.42(+1.75%) |
Aug 08, 2023 | 79.58 | 81.45 | 78.68 | 81.34 | 1,327,686 | +0.73(+0.90%) |
Aug 07, 2023 | 81.40 | 81.51 | 80.18 | 80.61 | 1,442,974 | -0.37(-0.46%) |
Aug 04, 2023 | 80.77 | 83.76 | 80.77 | 80.98 | 2,632,915 | +0.65(+0.81%) |
Aug 03, 2023 | 79.05 | 81.80 | 78.74 | 80.34 | 3,067,596 | +0.63(+0.79%) |
Aug 02, 2023 | 79.42 | 80.11 | 78.93 | 79.71 | 1,980,186 | -0.43(-0.54%) |
Aug 01, 2023 | 80.28 | 80.31 | 78.95 | 80.14 | 1,182,898 | -0.37(-0.46%) |
Jul 31, 2023 | 79.84 | 80.51 | 79.20 | 80.51 | 1,125,170 | +1.34(+1.69%) |
Jul 28, 2023 | 79.24 | 79.24 | 78.32 | 79.18 | 1,104,441 | +0.56(+0.71%) |
Jul 27, 2023 | 79.65 | 79.85 | 78.51 | 78.62 | 1,217,944 | -0.80(-1.01%) |
Jul 26, 2023 | 78.91 | 79.96 | 78.88 | 79.42 | 776,998 | -0.28(-0.36%) |
Jul 25, 2023 | 79.32 | 79.95 | 78.95 | 79.70 | 1,294,010 | +0.28(+0.36%) |
Jul 24, 2023 | 79.12 | 79.93 | 79.04 | 79.42 | 868,648 | +0.70(+0.89%) |
Jul 21, 2023 | 78.07 | 78.95 | 77.64 | 78.72 | 1,048,407 | +1.04(+1.34%) |
Jul 20, 2023 | 77.77 | 77.90 | 77.21 | 77.67 | 1,714,599 | +0.83(+1.08%) |
Jul 19, 2023 | 76.32 | 77.06 | 76.32 | 76.84 | 1,008,795 | +0.26(+0.34%) |
Jul 18, 2023 | 75.61 | 76.83 | 75.41 | 76.58 | 1,070,212 | +0.75(+0.99%) |
Jul 17, 2023 | 76.05 | 76.57 | 75.20 | 75.83 | 1,213,850 | -0.32(-0.42%) |
Jul 14, 2023 | 77.11 | 77.20 | 75.90 | 76.15 | 1,077,877 | -1.51(-1.95%) |
Jul 13, 2023 | 77.12 | 78.06 | 77.02 | 77.66 | 1,394,466 | +0.55(+0.71%) |
Jul 12, 2023 | 77.31 | 77.79 | 76.59 | 77.11 | 1,491,777 | +0.51(+0.66%) |
Jul 11, 2023 | 75.36 | 76.96 | 75.08 | 76.61 | 2,006,804 | +1.44(+1.92%) |
Jul 10, 2023 | 75.03 | 75.89 | 74.76 | 75.16 | 1,711,335 | -0.27(-0.36%) |
Jul 07, 2023 | 74.01 | 76.19 | 73.86 | 75.44 | 2,291,831 | +1.26(+1.70%) |
Jul 06, 2023 | 74.09 | 74.64 | 73.14 | 74.18 | 1,577,000 | -0.43(-0.58%) |
Jul 05, 2023 | 75.36 | 75.44 | 74.31 | 74.61 | 1,490,679 | -0.55(-0.73%) |
Jul 03, 2023 | 74.32 | 75.42 | 74.30 | 75.15 | 834,132 | +0.89(+1.20%) |
Jun 30, 2023 | 74.06 | 74.73 | 73.49 | 74.27 | 1,386,011 | +0.87(+1.18%) |
Jun 29, 2023 | 72.62 | 73.44 | 72.41 | 73.40 | 1,497,871 | +1.07(+1.48%) |
Jun 28, 2023 | 71.17 | 72.39 | 70.61 | 72.32 | 2,657,553 | +1.39(+1.95%) |
Jun 27, 2023 | 69.98 | 71.01 | 69.49 | 70.94 | 1,704,147 | +1.13(+1.62%) |
Jun 26, 2023 | 68.46 | 70.44 | 68.33 | 69.81 | 1,503,128 | +1.57(+2.30%) |
Jun 23, 2023 | 68.46 | 69.28 | 68.18 | 68.23 | 1,738,893 | -1.23(-1.77%) |
Jun 22, 2023 | 69.82 | 70.03 | 69.01 | 69.46 | 1,325,370 | -0.75(-1.07%) |
Jun 21, 2023 | 69.03 | 70.63 | 68.96 | 70.22 | 1,641,610 | +0.99(+1.42%) |
Jun 20, 2023 | 69.95 | 69.95 | 68.26 | 69.23 | 1,567,859 | -0.83(-1.18%) |
Jun 16, 2023 | 70.57 | 70.80 | 69.84 | 70.06 | 2,827,442 | -0.12(-0.17%) |
Jun 15, 2023 | 69.28 | 70.43 | 69.28 | 70.18 | 1,571,419 | +0.92(+1.32%) |
Jun 14, 2023 | 69.85 | 70.18 | 68.38 | 69.26 | 1,631,001 | +0.05(+0.07%) |
Jun 13, 2023 | 69.04 | 70.37 | 68.73 | 69.21 | 1,495,238 | +0.76(+1.11%) |
Jun 12, 2023 | 68.31 | 69.22 | 67.77 | 68.45 | 2,053,112 | -0.65(-0.95%) |
Jun 09, 2023 | 70.66 | 70.71 | 68.77 | 69.10 | 1,951,329 | -1.42(-2.02%) |
Jun 08, 2023 | 71.03 | 71.22 | 69.21 | 70.53 | 1,848,897 | -0.50(-0.70%) |
Jun 07, 2023 | 69.89 | 71.12 | 69.73 | 71.03 | 1,516,171 | +1.68(+2.42%) |
Jun 06, 2023 | 68.36 | 69.55 | 68.34 | 69.35 | 1,849,616 | +0.16(+0.23%) |
Jun 05, 2023 | 70.33 | 70.92 | 68.85 | 69.19 | 1,437,381 | -0.58(-0.83%) |
Jun 02, 2023 | 68.31 | 70.37 | 67.94 | 69.77 | 2,477,857 | +2.63(+3.91%) |
Jun 01, 2023 | 66.59 | 67.84 | 65.93 | 67.14 | 1,703,249 | +0.73(+1.10%) |
May 31, 2023 | 65.97 | 66.92 | 65.73 | 66.41 | 2,687,778 | -0.43(-0.64%) |
May 30, 2023 | 66.81 | 67.15 | 66.23 | 66.84 | 978,908 | -0.68(-1.01%) |
May 26, 2023 | 68.08 | 68.42 | 66.99 | 67.52 | 1,074,615 | -0.21(-0.32%) |
May 25, 2023 | 68.31 | 68.81 | 67.31 | 67.74 | 1,185,818 | -1.40(-2.02%) |
May 24, 2023 | 69.60 | 69.88 | 68.63 | 69.13 | 965,088 | -0.12(-0.17%) |
May 23, 2023 | 69.61 | 70.30 | 69.01 | 69.25 | 1,326,967 | -0.27(-0.39%) |
May 22, 2023 | 68.36 | 69.96 | 68.34 | 69.52 | 1,197,831 | +1.00(+1.45%) |
May 19, 2023 | 68.60 | 68.71 | 67.52 | 68.53 | 1,477,931 | +0.56(+0.82%) |
May 18, 2023 | 67.33 | 68.22 | 66.88 | 67.97 | 2,378,254 | +0.20(+0.29%) |
May 17, 2023 | 67.53 | 68.38 | 66.52 | 67.78 | 1,557,404 | +0.92(+1.37%) |
May 16, 2023 | 68.92 | 69.22 | 66.56 | 66.86 | 1,915,154 | -2.22(-3.21%) |
May 15, 2023 | 68.31 | 69.47 | 66.90 | 69.07 | 2,745,233 | +0.87(+1.27%) |
May 12, 2023 | 68.56 | 68.91 | 67.75 | 68.20 | 1,908,741 | +0.20(+0.29%) |
May 11, 2023 | 68.42 | 69.17 | 67.71 | 68.01 | 1,616,608 | -1.08(-1.57%) |
May 10, 2023 | 70.13 | 70.20 | 68.49 | 69.09 | 2,364,141 | -0.37(-0.53%) |
May 09, 2023 | 69.05 | 70.12 | 68.79 | 69.46 | 1,474,461 | -0.07(-0.10%) |
May 08, 2023 | 71.14 | 71.42 | 69.33 | 69.53 | 1,529,865 | -0.61(-0.88%) |
May 05, 2023 | 69.90 | 70.61 | 69.33 | 70.15 | 2,293,655 | +2.47(+3.65%) |
May 04, 2023 | 69.85 | 70.24 | 67.45 | 67.68 | 2,366,519 | -1.99(-2.86%) |
May 03, 2023 | 69.63 | 70.83 | 69.23 | 69.67 | 2,067,898 | -0.85(-1.20%) |
May 02, 2023 | 72.86 | 72.93 | 69.60 | 70.52 | 1,644,917 | -3.06(-4.16%) |
May 01, 2023 | 72.96 | 73.93 | 72.81 | 73.58 | 1,109,802 | -0.13(-0.17%) |
Apr 28, 2023 | 72.30 | 74.15 | 72.25 | 73.71 | 1,121,283 | +1.22(+1.68%) |
Apr 27, 2023 | 72.20 | 73.03 | 71.62 | 72.49 | 1,462,654 | +0.39(+0.54%) |
Apr 26, 2023 | 72.63 | 73.40 | 71.45 | 72.10 | 1,364,852 | -1.10(-1.50%) |
Apr 25, 2023 | 73.95 | 74.47 | 73.16 | 73.19 | 1,646,617 | -1.43(-1.92%) |
Apr 24, 2023 | 73.29 | 75.20 | 73.29 | 74.63 | 1,598,973 | +1.34(+1.83%) |
Apr 21, 2023 | 73.82 | 73.94 | 72.92 | 73.29 | 1,142,395 | +0.05(+0.07%) |
Apr 20, 2023 | 73.05 | 73.39 | 72.03 | 73.24 | 1,342,158 | -0.65(-0.88%) |
Apr 19, 2023 | 73.61 | 73.93 | 73.01 | 73.89 | 1,492,526 | -0.61(-0.82%) |
Apr 18, 2023 | 74.40 | 74.64 | 73.59 | 74.50 | 1,327,528 | +0.35(+0.47%) |
Apr 17, 2023 | 75.58 | 75.69 | 73.81 | 74.15 | 1,420,069 | -1.37(-1.81%) |
Apr 14, 2023 | 74.53 | 75.68 | 74.53 | 75.52 | 1,154,502 | +1.25(+1.68%) |
Apr 13, 2023 | 73.67 | 74.37 | 73.37 | 74.27 | 975,113 | +0.48(+0.66%) |
Apr 12, 2023 | 74.35 | 74.62 | 73.67 | 73.79 | 1,274,617 | -0.19(-0.26%) |
Apr 11, 2023 | 73.78 | 74.78 | 73.53 | 73.98 | 1,175,149 | +0.89(+1.22%) |
Apr 10, 2023 | 72.84 | 73.85 | 72.55 | 73.09 | 1,039,390 | +0.46(+0.63%) |
Apr 06, 2023 | 73.30 | 73.30 | 72.39 | 72.63 | 1,060,089 | -0.34(-0.46%) |
Apr 05, 2023 | 72.34 | 73.03 | 71.24 | 72.97 | 2,204,220 | +0.58(+0.80%) |
Apr 04, 2023 | 72.94 | 73.32 | 70.99 | 72.39 | 1,702,219 | -0.71(-0.97%) |
Apr 03, 2023 | 72.89 | 75.20 | 72.85 | 73.10 | 2,582,212 | +2.38(+3.37%) |
Mar 31, 2023 | 69.56 | 70.81 | 69.42 | 70.71 | 2,327,641 | +1.30(+1.87%) |
Mar 30, 2023 | 69.79 | 70.08 | 68.95 | 69.41 | 839,700 | +0.44(+0.63%) |
Mar 29, 2023 | 69.16 | 69.64 | 68.49 | 68.98 | 1,221,558 | +0.87(+1.28%) |
Mar 28, 2023 | 67.17 | 68.41 | 67.17 | 68.11 | 1,358,849 | +0.41(+0.60%) |
Mar 27, 2023 | 66.70 | 68.29 | 66.21 | 67.70 | 1,543,234 | +2.25(+3.44%) |
Mar 24, 2023 | 63.47 | 65.66 | 62.86 | 65.45 | 1,552,304 | +0.65(+1.00%) |
Mar 23, 2023 | 66.36 | 67.26 | 64.26 | 64.80 | 1,193,170 | -1.31(-1.98%) |
Mar 22, 2023 | 68.69 | 68.97 | 66.09 | 66.11 | 1,854,890 | -2.67(-3.88%) |
Mar 21, 2023 | 67.93 | 69.09 | 67.56 | 68.77 | 2,022,662 | +2.26(+3.40%) |
Mar 20, 2023 | 65.59 | 67.37 | 65.46 | 66.52 | 1,856,547 | +1.11(+1.70%) |
Mar 17, 2023 | 66.18 | 67.27 | 64.36 | 65.40 | 5,502,749 | -1.16(-1.75%) |
Mar 16, 2023 | 64.64 | 66.74 | 63.56 | 66.56 | 2,901,677 | +0.50(+0.76%) |
Mar 15, 2023 | 67.62 | 67.64 | 64.77 | 66.06 | 3,050,335 | -4.09(-5.83%) |
Mar 14, 2023 | 70.53 | 72.30 | 69.11 | 70.15 | 1,587,631 | +0.16(+0.22%) |
Mar 13, 2023 | 69.59 | 71.65 | 67.95 | 70.00 | 1,926,345 | -1.30(-1.82%) |
Mar 10, 2023 | 72.88 | 73.39 | 71.16 | 71.29 | 1,400,988 | -1.60(-2.19%) |
Mar 09, 2023 | 74.62 | 75.34 | 72.79 | 72.89 | 1,319,433 | -1.21(-1.64%) |
Mar 08, 2023 | 74.64 | 75.24 | 73.10 | 74.11 | 1,094,163 | -0.56(-0.75%) |
Mar 07, 2023 | 75.82 | 75.90 | 74.47 | 74.67 | 1,527,291 | -1.40(-1.84%) |
Mar 06, 2023 | 76.42 | 76.69 | 75.63 | 76.06 | 1,824,612 | -0.75(-0.97%) |
Mar 03, 2023 | 74.54 | 77.26 | 74.28 | 76.81 | 2,039,354 | +1.93(+2.58%) |
Mar 02, 2023 | 73.66 | 75.05 | 73.17 | 74.88 | 1,819,362 | +0.93(+1.26%) |
Mar 01, 2023 | 72.35 | 74.13 | 71.77 | 73.95 | 1,927,952 | +2.12(+2.96%) |
Feb 28, 2023 | 73.28 | 73.69 | 71.77 | 71.83 | 1,823,690 | -1.12(-1.54%) |
Feb 27, 2023 | 73.86 | 74.07 | 72.50 | 72.95 | 1,585,605 | -0.48(-0.66%) |
Feb 24, 2023 | 73.21 | 74.02 | 72.71 | 73.44 | 1,836,747 | -0.69(-0.93%) |
Feb 23, 2023 | 74.63 | 74.71 | 73.07 | 74.12 | 2,219,591 | +0.88(+1.20%) |
Feb 22, 2023 | 70.73 | 75.50 | 70.68 | 73.24 | 3,399,912 | +2.20(+3.10%) |
Feb 21, 2023 | 71.11 | 71.96 | 70.25 | 71.04 | 2,098,434 | -0.63(-0.88%) |
Feb 17, 2023 | 72.85 | 72.95 | 71.12 | 71.67 | 1,482,033 | -2.07(-2.81%) |
Feb 16, 2023 | 73.44 | 74.86 | 73.02 | 73.75 | 1,308,540 | -0.41(-0.55%) |
Feb 15, 2023 | 74.00 | 74.50 | 72.98 | 74.15 | 1,244,170 | -0.70(-0.93%) |
Feb 14, 2023 | 73.78 | 75.06 | 73.18 | 74.85 | 1,238,218 | +0.56(+0.76%) |
Feb 13, 2023 | 74.14 | 74.76 | 73.39 | 74.29 | 1,617,583 | -0.11(-0.14%) |
Feb 10, 2023 | 72.95 | 74.42 | 72.55 | 74.40 | 2,159,713 | +2.30(+3.19%) |
Feb 09, 2023 | 73.09 | 73.52 | 71.88 | 72.10 | 1,302,958 | -0.77(-1.05%) |
Feb 08, 2023 | 72.11 | 73.13 | 71.86 | 72.86 | 1,416,211 | +0.55(+0.76%) |
Feb 07, 2023 | 70.56 | 72.52 | 69.92 | 72.31 | 1,382,311 | +2.01(+2.85%) |
Feb 06, 2023 | 71.02 | 71.52 | 69.87 | 70.31 | 2,173,621 | -0.85(-1.20%) |
Feb 03, 2023 | 72.26 | 73.22 | 70.84 | 71.16 | 1,126,859 | -1.32(-1.82%) |
Feb 02, 2023 | 73.22 | 73.44 | 71.68 | 72.48 | 1,955,288 | +0.18(+0.25%) |
Feb 01, 2023 | 72.05 | 72.85 | 70.93 | 72.29 | 1,570,964 | -0.43(-0.59%) |
Jan 31, 2023 | 71.90 | 72.76 | 71.08 | 72.72 | 1,199,601 | +1.14(+1.60%) |
Jan 30, 2023 | 71.90 | 72.57 | 71.37 | 71.58 | 976,712 | -1.12(-1.55%) |
Jan 27, 2023 | 73.09 | 73.54 | 72.30 | 72.70 | 1,145,416 | -0.68(-0.92%) |
Jan 26, 2023 | 73.47 | 73.63 | 71.95 | 73.38 | 1,239,841 | +0.71(+0.98%) |
Jan 25, 2023 | 71.78 | 72.68 | 70.51 | 72.66 | 1,294,383 | +0.21(+0.29%) |
Jan 24, 2023 | 72.58 | 72.91 | 70.87 | 72.45 | 1,308,677 | -0.49(-0.67%) |
Jan 23, 2023 | 73.52 | 73.60 | 72.36 | 72.94 | 1,414,653 | -0.06(-0.08%) |
Jan 20, 2023 | 72.51 | 73.29 | 71.43 | 73.00 | 1,083,266 | +0.76(+1.06%) |
Jan 19, 2023 | 70.41 | 72.62 | 70.41 | 72.24 | 1,235,629 | +1.40(+1.97%) |
Jan 18, 2023 | 73.18 | 73.18 | 70.80 | 70.84 | 1,602,513 | -1.66(-2.29%) |
Jan 17, 2023 | 73.12 | 73.71 | 72.29 | 72.50 | 1,074,645 | -0.25(-0.34%) |
Jan 13, 2023 | 72.46 | 72.94 | 71.42 | 72.75 | 762,144 | -0.01(-0.01%) |
Jan 12, 2023 | 72.58 | 73.65 | 72.26 | 72.76 | 2,002,268 | +0.73(+1.02%) |
Jan 11, 2023 | 72.37 | 72.76 | 71.46 | 72.02 | 1,326,788 | +0.25(+0.35%) |
Jan 10, 2023 | 72.11 | 72.60 | 70.24 | 71.77 | 1,378,070 | -0.51(-0.71%) |
Jan 09, 2023 | 71.81 | 72.61 | 71.33 | 72.28 | 1,470,850 | +1.76(+2.49%) |
Jan 06, 2023 | 69.65 | 72.03 | 69.65 | 70.53 | 1,854,972 | +2.09(+3.06%) |
Jan 05, 2023 | 68.02 | 68.94 | 67.72 | 68.44 | 1,263,326 | -0.10(-0.14%) |
Jan 04, 2023 | 67.68 | 69.36 | 67.06 | 68.53 | 2,070,237 | +0.37(+0.54%) |
Jan 03, 2023 | 70.68 | 71.19 | 66.94 | 68.17 | 1,622,369 | -2.75(-3.88%) |
Dec 30, 2022 | 70.65 | 71.37 | 70.23 | 70.91 | 1,606,404 | -0.14(-0.19%) |
Dec 29, 2022 | 69.23 | 71.34 | 69.21 | 71.05 | 854,796 | +1.63(+2.35%) |
Dec 28, 2022 | 71.16 | 71.25 | 69.25 | 69.42 | 881,564 | -1.87(-2.63%) |
Dec 27, 2022 | 71.00 | 71.39 | 70.48 | 71.29 | 737,042 | +0.51(+0.72%) |
Dec 23, 2022 | 68.71 | 70.85 | 68.64 | 70.78 | 914,271 | +2.56(+3.75%) |
Dec 22, 2022 | 69.35 | 69.78 | 66.72 | 68.22 | 1,424,294 | -1.32(-1.90%) |
Dec 21, 2022 | 68.46 | 69.63 | 67.71 | 69.54 | 1,724,422 | +2.22(+3.30%) |
Dec 20, 2022 | 66.65 | 67.59 | 66.39 | 67.33 | 1,361,929 | +0.71(+1.07%) |
Dec 19, 2022 | 68.13 | 68.38 | 66.02 | 66.61 | 1,021,191 | -1.02(-1.51%) |
Dec 16, 2022 | 67.09 | 68.04 | 66.32 | 67.63 | 3,854,252 | -0.97(-1.42%) |
Dec 15, 2022 | 69.54 | 69.81 | 67.98 | 68.61 | 1,267,551 | -2.08(-2.95%) |
Dec 14, 2022 | 70.70 | 71.38 | 68.68 | 70.69 | 1,841,076 | +0.51(+0.73%) |
Dec 13, 2022 | 69.65 | 70.24 | 68.50 | 70.18 | 1,953,821 | +2.24(+3.29%) |
Dec 12, 2022 | 66.68 | 67.94 | 66.52 | 67.94 | 1,076,584 | +1.74(+2.62%) |
Dec 09, 2022 | 65.70 | 67.07 | 65.36 | 66.21 | 1,697,005 | +0.34(+0.51%) |
Dec 08, 2022 | 67.34 | 67.57 | 65.36 | 65.87 | 1,389,765 | -0.29(-0.44%) |
Dec 07, 2022 | 67.15 | 67.93 | 66.02 | 66.16 | 1,770,943 | -1.04(-1.55%) |
Dec 06, 2022 | 69.10 | 70.13 | 66.41 | 67.20 | 1,728,796 | -2.27(-3.26%) |
Dec 05, 2022 | 73.31 | 73.39 | 68.99 | 69.47 | 1,553,887 | -3.08(-4.24%) |
Dec 02, 2022 | 71.44 | 72.85 | 71.34 | 72.55 | 1,183,774 | +0.23(+0.32%) |
Dec 01, 2022 | 72.36 | 73.45 | 72.00 | 72.31 | 1,406,161 | +0.54(+0.75%) |
Nov 30, 2022 | 71.85 | 72.07 | 70.31 | 71.77 | 3,424,647 | +0.65(+0.91%) |
Nov 29, 2022 | 70.56 | 71.16 | 69.73 | 71.13 | 1,591,909 | +1.38(+1.98%) |
Nov 28, 2022 | 68.86 | 70.58 | 68.40 | 69.75 | 1,102,764 | -0.98(-1.39%) |
Nov 25, 2022 | 71.46 | 71.70 | 70.61 | 70.73 | 386,258 | -0.08(-0.11%) |
Nov 23, 2022 | 70.48 | 71.10 | 70.06 | 70.81 | 969,065 | -0.62(-0.86%) |
Nov 22, 2022 | 69.53 | 71.78 | 69.19 | 71.43 | 1,474,501 | +3.28(+4.81%) |
Nov 21, 2022 | 68.48 | 68.77 | 65.87 | 68.15 | 1,464,929 | -1.64(-2.35%) |
Nov 18, 2022 | 67.64 | 70.04 | 66.25 | 69.79 | 3,016,943 | +1.31(+1.92%) |
Nov 17, 2022 | 68.60 | 68.77 | 67.31 | 68.47 | 1,043,148 | -1.14(-1.64%) |
Nov 16, 2022 | 70.69 | 71.43 | 68.75 | 69.61 | 1,438,813 | -1.97(-2.75%) |
Nov 15, 2022 | 70.06 | 71.81 | 69.67 | 71.58 | 1,153,068 | +2.20(+3.17%) |
Nov 14, 2022 | 69.70 | 70.91 | 69.36 | 69.38 | 1,246,373 | -0.70(-1.01%) |
Nov 11, 2022 | 70.29 | 71.19 | 68.85 | 70.09 | 1,433,517 | +1.01(+1.47%) |
Nov 10, 2022 | 67.56 | 69.54 | 66.25 | 69.07 | 1,685,225 | +3.16(+4.80%) |
Nov 09, 2022 | 68.68 | 68.99 | 65.85 | 65.91 | 1,867,036 | -3.74(-5.37%) |
Nov 08, 2022 | 69.00 | 69.99 | 68.31 | 69.65 | 1,618,509 | +0.82(+1.19%) |
Nov 07, 2022 | 68.22 | 69.64 | 67.57 | 68.83 | 1,981,104 | +0.94(+1.38%) |
Nov 04, 2022 | 69.13 | 70.38 | 67.03 | 67.89 | 2,270,618 | +0.66(+0.98%) |
Nov 03, 2022 | 64.28 | 69.03 | 63.50 | 67.24 | 2,778,619 | +2.60(+4.01%) |
Nov 02, 2022 | 65.68 | 64.64 | 2,085,984 | -1.45(-2.19%) | ||
Nov 01, 2022 | 66.98 | 67.24 | 65.64 | 66.09 | 1,494,613 | +0.13(+0.19%) |
Oct 31, 2022 | 64.22 | 66.37 | 64.22 | 65.97 | 1,461,078 | +1.17(+1.80%) |
Oct 28, 2022 | 65.59 | 65.94 | 63.35 | 64.80 | 1,236,801 | -0.38(-0.58%) |
Oct 27, 2022 | 65.75 | 66.11 | 64.91 | 65.17 | 1,724,943 | +0.57(+0.88%) |
Oct 26, 2022 | 64.50 | 65.65 | 64.14 | 64.61 | 1,794,175 | +0.57(+0.88%) |
Oct 25, 2022 | 63.56 | 64.09 | 62.85 | 64.04 | 2,241,679 | +0.43(+0.68%) |
Oct 24, 2022 | 65.44 | 65.61 | 63.38 | 63.61 | 1,989,414 | -1.46(-2.24%) |
Oct 21, 2022 | 63.69 | 65.28 | 62.36 | 65.07 | 1,476,191 | +1.94(+3.07%) |
Oct 20, 2022 | 64.75 | 64.75 | 62.55 | 63.13 | 1,809,305 | -1.30(-2.01%) |
Oct 19, 2022 | 64.44 | 65.37 | 64.02 | 64.43 | 1,998,907 | -0.02(-0.03%) |
Oct 18, 2022 | 64.26 | 65.34 | 63.12 | 64.44 | 1,776,397 | +1.02(+1.60%) |
Oct 17, 2022 | 63.37 | 64.01 | 62.80 | 63.43 | 1,894,562 | +1.08(+1.72%) |
Oct 14, 2022 | 65.06 | 65.81 | 62.20 | 62.35 | 2,227,929 | -3.28(-5.00%) |
Oct 13, 2022 | 61.30 | 65.81 | 61.25 | 65.63 | 2,500,764 | +3.40(+5.46%) |
Oct 12, 2022 | 62.69 | 63.15 | 61.69 | 62.24 | 2,844,731 | -0.97(-1.53%) |
Oct 11, 2022 | 60.38 | 63.50 | 60.23 | 63.21 | 51,084,056 | +2.39(+3.93%) |
Oct 10, 2022 | 60.95 | 62.75 | 60.38 | 60.82 | 2,989,325 | -0.39(-0.64%) |
Oct 07, 2022 | 61.80 | 62.35 | 60.22 | 61.21 | 3,663,222 | -1.06(-1.70%) |
Oct 06, 2022 | 62.87 | 64.19 | 62.24 | 62.27 | 1,308,758 | -1.21(-1.91%) |
Oct 05, 2022 | 62.03 | 63.99 | 60.77 | 63.48 | 2,103,348 | +0.73(+1.16%) |
Oct 04, 2022 | 62.11 | 63.00 | 61.78 | 62.75 | 2,158,740 | +2.29(+3.79%) |