Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.24 | 71.44 | 70.16 | 71.09 | 723,311 | +0.92(+1.32%) |
Nov 29, 2023 | 70.37 | 70.89 | 70.12 | 70.17 | 521,728 | +0.01(+0.01%) |
Nov 28, 2023 | 70.86 | 70.89 | 70.15 | 70.16 | 717,115 | -0.59(-0.83%) |
Nov 27, 2023 | 70.59 | 70.93 | 70.30 | 70.75 | 697,067 | +0.04(+0.06%) |
Nov 24, 2023 | 70.32 | 71.18 | 69.99 | 70.71 | 268,933 | +0.69(+0.98%) |
Nov 22, 2023 | 69.97 | 70.23 | 69.55 | 70.02 | 341,492 | +0.25(+0.35%) |
Nov 21, 2023 | 69.66 | 70.29 | 69.39 | 69.77 | 348,628 | -0.25(-0.35%) |
Nov 20, 2023 | 69.47 | 70.42 | 69.29 | 70.02 | 564,422 | +0.08(+0.11%) |
Nov 17, 2023 | 69.99 | 70.12 | 69.48 | 69.94 | 476,401 | +0.58(+0.84%) |
Nov 16, 2023 | 70.58 | 70.91 | 69.29 | 69.36 | 612,366 | -1.09(-1.54%) |
Nov 15, 2023 | 70.71 | 71.27 | 70.37 | 70.44 | 636,205 | -0.10(-0.14%) |
Nov 14, 2023 | 68.74 | 70.71 | 68.52 | 70.54 | 732,112 | +2.72(+4.01%) |
Nov 13, 2023 | 68.32 | 69.01 | 67.81 | 67.82 | 503,305 | -0.85(-1.24%) |
Nov 10, 2023 | 67.81 | 68.70 | 67.22 | 68.67 | 531,548 | +1.28(+1.89%) |
Nov 09, 2023 | 67.50 | 67.92 | 67.25 | 67.40 | 697,063 | +0.26(+0.38%) |
Nov 08, 2023 | 67.25 | 67.67 | 67.02 | 67.14 | 607,654 | -0.30(-0.44%) |
Nov 07, 2023 | 68.18 | 68.28 | 67.30 | 67.44 | 564,891 | -0.88(-1.29%) |
Nov 06, 2023 | 68.91 | 69.17 | 67.42 | 68.32 | 833,281 | -1.00(-1.44%) |
Nov 03, 2023 | 68.77 | 69.69 | 68.67 | 69.32 | 740,265 | +1.76(+2.60%) |
Nov 02, 2023 | 67.24 | 67.87 | 66.82 | 67.56 | 768,382 | +0.61(+0.92%) |
Nov 01, 2023 | 64.26 | 67.25 | 62.30 | 66.94 | 1,792,311 | +0.94(+1.42%) |
Oct 31, 2023 | 65.37 | 66.02 | 65.01 | 66.01 | 694,995 | +0.69(+1.06%) |
Oct 30, 2023 | 65.73 | 66.22 | 65.22 | 65.31 | 860,836 | +0.27(+0.41%) |
Oct 27, 2023 | 65.67 | 65.76 | 64.47 | 65.05 | 783,127 | -0.72(-1.10%) |
Oct 26, 2023 | 64.93 | 66.65 | 64.93 | 65.77 | 810,894 | +0.94(+1.45%) |
Oct 25, 2023 | 65.21 | 65.41 | 64.63 | 64.83 | 420,228 | -0.71(-1.09%) |
Oct 24, 2023 | 65.77 | 66.15 | 65.17 | 65.54 | 469,162 | +0.33(+0.50%) |
Oct 23, 2023 | 64.96 | 65.58 | 64.74 | 65.22 | 608,810 | +0.04(+0.06%) |
Oct 20, 2023 | 66.29 | 66.39 | 64.38 | 65.18 | 759,020 | -1.25(-1.88%) |
Oct 19, 2023 | 66.70 | 67.77 | 66.19 | 66.42 | 770,610 | -0.65(-0.97%) |
Oct 18, 2023 | 67.93 | 67.93 | 66.81 | 67.07 | 454,084 | -1.39(-2.04%) |
Oct 17, 2023 | 66.96 | 68.84 | 66.91 | 68.47 | 791,387 | +1.14(+1.69%) |
Oct 16, 2023 | 65.96 | 67.61 | 65.89 | 67.33 | 880,397 | +2.10(+3.21%) |
Oct 13, 2023 | 65.57 | 65.98 | 64.76 | 65.23 | 376,607 | -0.10(-0.15%) |
Oct 12, 2023 | 66.20 | 66.20 | 64.78 | 65.33 | 396,411 | -0.79(-1.20%) |
Oct 11, 2023 | 65.83 | 66.51 | 65.07 | 66.12 | 1,002,071 | +0.37(+0.56%) |
Oct 10, 2023 | 65.55 | 66.69 | 65.55 | 65.76 | 581,299 | +0.74(+1.14%) |
Oct 09, 2023 | 64.60 | 65.26 | 64.56 | 65.02 | 493,766 | -0.08(-0.12%) |
Oct 06, 2023 | 64.22 | 65.70 | 63.92 | 65.10 | 529,466 | +0.60(+0.93%) |
Oct 05, 2023 | 63.76 | 64.95 | 63.76 | 64.49 | 529,257 | +0.34(+0.52%) |
Oct 04, 2023 | 63.84 | 64.36 | 63.27 | 64.16 | 657,962 | +0.46(+0.73%) |
Oct 03, 2023 | 64.88 | 64.98 | 63.23 | 63.69 | 740,562 | -1.75(-2.67%) |
Oct 02, 2023 | 65.41 | 65.73 | 64.58 | 65.44 | 627,925 | -0.25(-0.38%) |
Sep 29, 2023 | 66.83 | 67.12 | 65.61 | 65.69 | 599,716 | -0.82(-1.23%) |
Sep 28, 2023 | 65.46 | 66.51 | 65.41 | 66.51 | 684,681 | +1.26(+1.92%) |
Sep 27, 2023 | 65.87 | 66.02 | 64.90 | 65.25 | 921,244 | -0.47(-0.72%) |
Sep 26, 2023 | 67.16 | 67.77 | 65.70 | 65.73 | 648,643 | -1.98(-2.92%) |
Sep 25, 2023 | 67.13 | 67.87 | 67.56 | 67.71 | 324,650 | +0.11(+0.16%) |
Sep 22, 2023 | 67.53 | 67.96 | 67.44 | 67.60 | 533,629 | +0.21(+0.31%) |
Sep 21, 2023 | 68.00 | 68.17 | 67.27 | 67.39 | 628,591 | -0.85(-1.25%) |
Sep 20, 2023 | 68.18 | 68.90 | 67.83 | 68.24 | 692,454 | +0.30(+0.44%) |
Sep 19, 2023 | 68.63 | 69.08 | 67.87 | 67.94 | 831,607 | -0.59(-0.87%) |
Sep 18, 2023 | 68.29 | 68.82 | 67.86 | 68.54 | 657,410 | -0.15(-0.22%) |
Sep 15, 2023 | 68.26 | 68.95 | 68.26 | 68.68 | 2,018,073 | -0.03(-0.04%) |
Sep 14, 2023 | 68.56 | 69.15 | 67.89 | 68.71 | 957,268 | +0.79(+1.16%) |
Sep 13, 2023 | 69.04 | 69.04 | 67.79 | 67.92 | 690,346 | -0.66(-0.97%) |
Sep 12, 2023 | 67.50 | 69.13 | 67.31 | 68.59 | 816,438 | +1.10(+1.63%) |
Sep 11, 2023 | 67.37 | 67.85 | 67.32 | 67.49 | 514,529 | +0.48(+0.72%) |
Sep 08, 2023 | 66.55 | 67.35 | 66.28 | 67.00 | 508,361 | +0.54(+0.82%) |
Sep 07, 2023 | 66.65 | 67.10 | 66.29 | 66.46 | 1,092,374 | -0.52(-0.78%) |
Sep 06, 2023 | 66.70 | 67.66 | 66.70 | 66.98 | 633,511 | -0.12(-0.18%) |
Sep 05, 2023 | 68.67 | 68.83 | 66.53 | 67.10 | 1,511,105 | -2.14(-3.08%) |
Sep 01, 2023 | 69.26 | 69.58 | 68.80 | 69.24 | 829,854 | +0.36(+0.52%) |
Aug 31, 2023 | 70.38 | 70.41 | 68.66 | 68.88 | 1,076,214 | -1.16(-1.65%) |
Aug 30, 2023 | 70.59 | 70.90 | 69.76 | 70.04 | 964,797 | -0.53(-0.76%) |
Aug 29, 2023 | 70.31 | 70.96 | 69.97 | 70.57 | 522,756 | +0.24(+0.34%) |
Aug 28, 2023 | 69.97 | 70.88 | 69.91 | 70.34 | 355,214 | +0.50(+0.72%) |
Aug 25, 2023 | 70.01 | 70.55 | 69.13 | 69.83 | 445,899 | +0.24(+0.34%) |
Aug 24, 2023 | 68.93 | 69.99 | 68.84 | 69.59 | 465,664 | +0.74(+1.07%) |
Aug 23, 2023 | 68.16 | 68.88 | 67.91 | 68.86 | 337,309 | +0.93(+1.37%) |
Aug 22, 2023 | 69.20 | 69.31 | 67.88 | 67.92 | 381,736 | -1.06(-1.54%) |
Aug 21, 2023 | 69.17 | 69.37 | 68.34 | 68.98 | 556,211 | -0.08(-0.11%) |
Aug 18, 2023 | 68.44 | 69.30 | 68.23 | 69.06 | 614,449 | +0.12(+0.17%) |
Aug 17, 2023 | 70.04 | 70.13 | 68.52 | 68.95 | 474,104 | -0.79(-1.13%) |
Aug 16, 2023 | 70.21 | 70.55 | 69.70 | 69.73 | 506,664 | -0.65(-0.92%) |
Aug 15, 2023 | 70.51 | 70.99 | 70.21 | 70.38 | 402,864 | -0.94(-1.32%) |
Aug 14, 2023 | 71.52 | 71.81 | 70.88 | 71.32 | 482,525 | -0.23(-0.32%) |
Aug 11, 2023 | 70.55 | 71.59 | 70.54 | 71.55 | 413,418 | +0.69(+0.97%) |
Aug 10, 2023 | 71.31 | 71.80 | 70.73 | 70.86 | 666,430 | -0.11(-0.15%) |
Aug 09, 2023 | 71.34 | 71.70 | 70.68 | 70.97 | 444,753 | -0.68(-0.95%) |
Aug 08, 2023 | 70.98 | 71.76 | 70.08 | 71.65 | 589,647 | -0.79(-1.09%) |
Aug 07, 2023 | 71.61 | 72.65 | 71.42 | 72.44 | 577,738 | +1.19(+1.67%) |
Aug 04, 2023 | 72.01 | 72.74 | 71.10 | 71.25 | 744,355 | -0.89(-1.24%) |
Aug 03, 2023 | 71.42 | 72.47 | 71.08 | 72.14 | 940,004 | +0.43(+0.60%) |
Aug 02, 2023 | 73.02 | 73.89 | 70.48 | 71.71 | 1,192,675 | -1.43(-1.95%) |
Aug 01, 2023 | 72.57 | 73.15 | 72.04 | 73.13 | 1,187,706 | +0.14(+0.19%) |
Jul 31, 2023 | 73.48 | 74.17 | 72.58 | 73.00 | 939,587 | -0.38(-0.52%) |
Jul 28, 2023 | 75.61 | 75.61 | 72.69 | 73.38 | 1,090,386 | -1.04(-1.40%) |
Jul 27, 2023 | 75.69 | 75.69 | 74.23 | 74.42 | 645,698 | -0.83(-1.10%) |
Jul 26, 2023 | 74.60 | 75.56 | 74.60 | 75.25 | 582,783 | +0.68(+0.91%) |
Jul 25, 2023 | 74.17 | 74.79 | 73.84 | 74.57 | 716,873 | +0.29(+0.40%) |
Jul 24, 2023 | 73.33 | 74.54 | 73.33 | 74.27 | 660,854 | +1.19(+1.63%) |
Jul 21, 2023 | 73.34 | 73.49 | 72.47 | 73.08 | 926,357 | -0.16(-0.21%) |
Jul 20, 2023 | 72.74 | 73.40 | 72.53 | 73.24 | 747,276 | +0.53(+0.73%) |
Jul 19, 2023 | 73.60 | 73.95 | 72.52 | 72.71 | 848,425 | -0.95(-1.29%) |
Jul 18, 2023 | 73.08 | 74.06 | 73.08 | 73.66 | 546,555 | +0.78(+1.07%) |
Jul 17, 2023 | 72.20 | 73.28 | 72.20 | 72.89 | 667,164 | +0.78(+1.08%) |
Jul 14, 2023 | 73.27 | 73.27 | 71.66 | 72.11 | 433,300 | -0.69(-0.95%) |
Jul 13, 2023 | 72.29 | 73.06 | 71.99 | 72.80 | 992,747 | +0.75(+1.04%) |
Jul 12, 2023 | 71.75 | 72.56 | 71.60 | 72.05 | 853,443 | +0.57(+0.80%) |
Jul 11, 2023 | 71.01 | 71.62 | 70.78 | 71.48 | 712,837 | +1.38(+1.96%) |
Jul 10, 2023 | 70.03 | 70.85 | 69.89 | 70.11 | 544,342 | -0.11(-0.15%) |
Jul 07, 2023 | 69.09 | 70.80 | 69.06 | 70.21 | 1,161,096 | +1.22(+1.77%) |
Jul 06, 2023 | 68.92 | 69.08 | 68.08 | 68.99 | 736,823 | -0.75(-1.07%) |
Jul 05, 2023 | 70.01 | 70.30 | 69.34 | 69.74 | 603,785 | -0.90(-1.28%) |
Jul 03, 2023 | 70.51 | 71.07 | 70.36 | 70.65 | 173,848 | +0.16(+0.22%) |
Jun 30, 2023 | 70.77 | 71.01 | 70.21 | 70.49 | 485,912 | +0.36(+0.52%) |
Jun 29, 2023 | 69.43 | 70.22 | 69.32 | 70.13 | 450,630 | +1.06(+1.54%) |
Jun 28, 2023 | 69.26 | 69.27 | 68.56 | 69.06 | 550,739 | -0.41(-0.59%) |
Jun 27, 2023 | 68.39 | 69.86 | 68.28 | 69.48 | 404,591 | +1.24(+1.82%) |
Jun 26, 2023 | 68.18 | 69.18 | 68.00 | 68.24 | 479,007 | -0.17(-0.24%) |
Jun 23, 2023 | 68.14 | 68.93 | 67.95 | 68.40 | 814,326 | -0.45(-0.66%) |
Jun 22, 2023 | 69.97 | 69.97 | 68.84 | 68.86 | 664,878 | -1.22(-1.74%) |
Jun 21, 2023 | 69.97 | 70.51 | 69.51 | 70.08 | 439,747 | -0.17(-0.24%) |
Jun 20, 2023 | 70.14 | 70.47 | 69.27 | 70.24 | 662,831 | -0.44(-0.63%) |
Jun 16, 2023 | 71.34 | 71.70 | 70.56 | 70.69 | 936,863 | -0.38(-0.54%) |
Jun 15, 2023 | 69.84 | 71.21 | 71.07 | 763,823 | +1.84(+2.66%) | |
May 08, 2023 | 69.71 | 69.97 | 68.86 | 69.23 | 893,707 | +0.19(+0.27%) |
May 05, 2023 | 67.41 | 69.32 | 67.40 | 69.04 | 1,946,408 | +2.77(+4.19%) |
May 04, 2023 | 67.17 | 67.78 | 64.93 | 66.27 | 3,533,080 | -1.50(-2.21%) |
May 03, 2023 | 66.65 | 71.80 | 66.65 | 67.77 | 3,972,719 | -5.57(-7.59%) |
May 02, 2023 | 74.81 | 74.93 | 72.41 | 73.34 | 2,197,525 | -1.84(-2.45%) |
May 01, 2023 | 74.87 | 75.75 | 74.59 | 75.18 | 1,827,551 | +0.22(+0.29%) |
Apr 28, 2023 | 74.18 | 75.35 | 74.18 | 74.96 | 1,944,330 | +0.63(+0.84%) |
Apr 27, 2023 | 73.54 | 74.53 | 72.95 | 74.34 | 1,850,203 | +0.79(+1.08%) |
Apr 26, 2023 | 73.15 | 74.44 | 73.15 | 73.54 | 1,629,393 | -0.13(-0.17%) |
Apr 25, 2023 | 74.76 | 75.23 | 73.23 | 73.67 | 1,851,979 | -1.83(-2.43%) |
Apr 24, 2023 | 74.73 | 75.96 | 74.73 | 75.50 | 1,306,321 | -0.01(-0.01%) |
Apr 21, 2023 | 75.41 | 75.92 | 74.45 | 75.51 | 1,672,749 | -0.18(-0.23%) |
Apr 20, 2023 | 75.13 | 76.24 | 75.08 | 75.69 | 1,573,222 | -0.32(-0.43%) |
Apr 19, 2023 | 75.34 | 76.24 | 75.06 | 76.01 | 1,775,062 | +0.65(+0.86%) |
Apr 18, 2023 | 74.50 | 75.45 | 74.19 | 75.37 | 1,883,041 | +1.13(+1.52%) |
Apr 17, 2023 | 72.78 | 74.26 | 72.62 | 74.24 | 1,754,092 | +0.98(+1.34%) |
Apr 14, 2023 | 73.24 | 73.71 | 72.94 | 73.26 | 1,271,197 | +0.64(+0.88%) |
Apr 13, 2023 | 72.58 | 72.94 | 71.98 | 72.62 | 1,589,939 | +0.32(+0.45%) |
Apr 12, 2023 | 71.98 | 72.71 | 71.24 | 72.30 | 1,538,674 | +0.81(+1.14%) |
Apr 11, 2023 | 70.39 | 71.96 | 70.28 | 71.48 | 1,912,337 | +1.19(+1.69%) |
Apr 10, 2023 | 69.41 | 70.52 | 69.31 | 70.30 | 1,012,779 | +0.69(+0.99%) |
Apr 06, 2023 | 69.68 | 70.56 | 69.53 | 69.61 | 1,533,338 | +0.02(+0.03%) |
Apr 05, 2023 | 69.28 | 70.15 | 68.80 | 69.59 | 1,629,208 | -0.53(-0.75%) |
Apr 04, 2023 | 70.37 | 70.57 | 69.37 | 70.12 | 3,332,280 | +0.25(+0.35%) |
Apr 03, 2023 | 69.90 | 71.07 | 69.51 | 69.88 | 1,720,774 | -0.17(-0.24%) |
Mar 31, 2023 | 69.30 | 70.05 | 68.86 | 70.04 | 1,546,775 | +1.23(+1.78%) |
Mar 30, 2023 | 69.30 | 69.87 | 68.38 | 68.82 | 1,341,878 | +0.09(+0.13%) |
Mar 29, 2023 | 68.15 | 68.77 | 67.71 | 68.73 | 2,218,517 | +1.30(+1.93%) |
Mar 28, 2023 | 66.48 | 67.57 | 66.19 | 67.43 | 1,657,026 | +0.75(+1.13%) |
Mar 27, 2023 | 67.63 | 67.97 | 66.29 | 66.67 | 2,751,754 | +0.37(+0.56%) |
Mar 24, 2023 | 64.56 | 66.38 | 64.54 | 66.30 | 2,107,118 | +0.50(+0.76%) |
Mar 23, 2023 | 65.17 | 66.49 | 65.09 | 65.80 | 2,411,620 | +0.77(+1.19%) |
Mar 22, 2023 | 66.19 | 66.86 | 65.01 | 65.03 | 2,430,466 | -1.50(-2.25%) |
Mar 21, 2023 | 66.14 | 66.85 | 65.50 | 66.53 | 2,697,050 | +2.44(+3.81%) |
Mar 20, 2023 | 62.46 | 64.40 | 62.20 | 64.08 | 2,238,281 | +2.23(+3.61%) |
Mar 17, 2023 | 64.20 | 64.49 | 61.55 | 61.85 | 7,968,655 | -2.99(-4.61%) |
Mar 16, 2023 | 62.98 | 64.96 | 62.26 | 64.84 | 2,732,142 | +1.15(+1.80%) |
Mar 15, 2023 | 64.42 | 65.13 | 62.54 | 63.69 | 4,362,380 | -2.92(-4.38%) |
Mar 14, 2023 | 66.57 | 67.13 | 65.23 | 66.61 | 3,724,413 | +2.09(+3.24%) |
Mar 13, 2023 | 65.22 | 65.60 | 63.36 | 64.53 | 4,323,017 | -3.03(-4.48%) |
Mar 10, 2023 | 70.16 | 70.19 | 67.39 | 67.55 | 3,656,324 | -3.36(-4.74%) |
Mar 09, 2023 | 72.50 | 73.12 | 70.54 | 70.92 | 2,547,550 | -1.74(-2.40%) |
Mar 08, 2023 | 72.49 | 73.30 | 72.06 | 72.66 | 1,551,721 | +0.22(+0.30%) |
Mar 07, 2023 | 73.95 | 74.19 | 72.24 | 72.45 | 1,023,366 | -1.03(-1.40%) |
Mar 06, 2023 | 74.33 | 74.45 | 72.68 | 73.47 | 2,126,454 | -0.98(-1.32%) |
Mar 03, 2023 | 73.73 | 74.48 | 73.17 | 74.45 | 1,352,346 | +0.88(+1.20%) |
Mar 02, 2023 | 74.07 | 74.18 | 72.92 | 73.57 | 2,299,228 | -1.18(-1.57%) |
Mar 01, 2023 | 72.73 | 74.87 | 72.72 | 74.75 | 2,522,370 | +1.73(+2.38%) |
Feb 28, 2023 | 72.62 | 73.58 | 72.31 | 73.01 | 1,236,873 | +0.45(+0.62%) |
Feb 27, 2023 | 72.86 | 73.02 | 72.34 | 72.56 | 1,312,926 | +0.43(+0.60%) |
Feb 24, 2023 | 71.93 | 72.50 | 71.30 | 72.13 | 1,328,877 | -0.22(-0.30%) |
Feb 23, 2023 | 72.01 | 73.12 | 71.73 | 72.35 | 1,147,304 | +0.66(+0.92%) |
Feb 22, 2023 | 72.43 | 72.79 | 71.30 | 71.69 | 1,316,425 | -1.08(-1.48%) |
Feb 21, 2023 | 74.27 | 74.77 | 72.51 | 72.77 | 1,052,840 | -2.49(-3.31%) |
Feb 17, 2023 | 75.15 | 75.66 | 74.87 | 75.26 | 818,181 | -0.06(-0.08%) |
Feb 16, 2023 | 74.78 | 76.35 | 74.54 | 75.32 | 1,851,291 | +0.30(+0.40%) |
Feb 15, 2023 | 74.81 | 75.37 | 74.56 | 75.01 | 1,806,600 | -0.05(-0.07%) |
Feb 14, 2023 | 74.29 | 75.34 | 74.20 | 75.06 | 1,639,988 | +0.50(+0.67%) |
Feb 13, 2023 | 72.87 | 74.87 | 72.87 | 74.56 | 2,275,794 | +2.15(+2.97%) |
Feb 10, 2023 | 71.61 | 72.81 | 71.61 | 72.41 | 1,619,626 | +0.60(+0.83%) |
Feb 09, 2023 | 73.31 | 73.49 | 71.51 | 71.82 | 2,386,972 | -1.30(-1.78%) |
Feb 08, 2023 | 70.87 | 74.40 | 70.28 | 73.12 | 5,685,382 | +5.94(+8.85%) |
Feb 07, 2023 | 65.98 | 67.38 | 65.76 | 67.17 | 1,461,168 | +0.70(+1.06%) |
Feb 06, 2023 | 67.36 | 67.71 | 66.42 | 66.47 | 1,637,479 | -1.36(-2.00%) |
Feb 03, 2023 | 67.11 | 68.58 | 67.11 | 67.83 | 2,052,578 | +0.01(+0.01%) |
Feb 02, 2023 | 68.91 | 69.13 | 67.49 | 67.82 | 1,522,295 | -0.76(-1.11%) |
Feb 01, 2023 | 67.59 | 68.92 | 67.40 | 68.58 | 1,397,313 | +0.42(+0.62%) |
Jan 31, 2023 | 67.20 | 68.17 | 66.39 | 68.16 | 1,577,911 | +0.96(+1.42%) |
Jan 30, 2023 | 67.66 | 67.94 | 67.17 | 67.20 | 1,315,977 | -0.93(-1.36%) |
Jan 27, 2023 | 68.56 | 68.85 | 67.83 | 68.13 | 1,310,569 | -0.69(-1.01%) |
Jan 26, 2023 | 67.33 | 68.91 | 67.24 | 68.83 | 1,975,690 | +1.69(+2.52%) |
Jan 25, 2023 | 66.17 | 67.14 | 65.95 | 67.14 | 808,071 | +0.38(+0.57%) |
Jan 24, 2023 | 66.33 | 67.37 | 65.46 | 66.76 | 771,924 | -0.20(-0.29%) |
Jan 23, 2023 | 66.22 | 66.98 | 65.83 | 66.95 | 1,205,661 | +0.56(+0.84%) |
Jan 20, 2023 | 64.64 | 66.41 | 64.28 | 66.39 | 1,363,632 | +1.93(+3.00%) |
Jan 19, 2023 | 64.39 | 65.18 | 64.15 | 64.46 | 1,533,516 | -0.78(-1.20%) |
Jan 18, 2023 | 67.43 | 67.87 | 65.18 | 65.24 | 2,122,658 | -2.00(-2.98%) |
Jan 17, 2023 | 67.00 | 67.45 | 66.12 | 67.24 | 1,389,524 | +0.26(+0.39%) |
Jan 13, 2023 | 65.99 | 67.00 | 65.51 | 66.98 | 1,208,399 | +0.60(+0.90%) |
Jan 12, 2023 | 66.15 | 66.99 | 65.90 | 66.38 | 1,710,135 | +0.65(+1.00%) |
Jan 11, 2023 | 64.27 | 65.78 | 64.13 | 65.73 | 1,967,394 | +1.63(+2.55%) |
Jan 10, 2023 | 64.06 | 64.28 | 63.53 | 64.10 | 1,134,968 | +0.02(+0.03%) |
Jan 09, 2023 | 64.48 | 64.97 | 63.88 | 64.08 | 2,571,833 | -0.36(-0.56%) |
Jan 06, 2023 | 62.94 | 64.77 | 62.59 | 64.44 | 2,957,413 | +2.90(+4.72%) |
Jan 05, 2023 | 61.80 | 61.84 | 60.97 | 61.54 | 1,871,511 | -0.39(-0.63%) |
Jan 04, 2023 | 60.59 | 61.95 | 60.23 | 61.93 | 1,343,507 | +1.73(+2.87%) |
Jan 03, 2023 | 60.64 | 60.76 | 59.97 | 60.20 | 1,226,357 | +0.13(+0.21%) |
Dec 30, 2022 | 60.56 | 60.99 | 59.80 | 60.07 | 824,620 | -0.89(-1.46%) |
Dec 29, 2022 | 59.34 | 60.96 | 59.05 | 60.96 | 1,167,362 | +2.00(+3.40%) |
Dec 28, 2022 | 59.52 | 59.90 | 58.92 | 58.96 | 815,798 | -0.52(-0.87%) |
Dec 27, 2022 | 60.26 | 60.41 | 59.27 | 59.48 | 693,715 | -0.96(-1.58%) |
Dec 23, 2022 | 59.62 | 60.43 | 59.34 | 60.43 | 739,341 | +0.99(+1.66%) |
Dec 22, 2022 | 60.32 | 60.37 | 58.76 | 59.45 | 1,316,459 | -1.41(-2.31%) |
Dec 21, 2022 | 59.39 | 60.88 | 59.31 | 60.85 | 1,290,505 | +2.17(+3.70%) |
Dec 20, 2022 | 58.00 | 58.94 | 57.91 | 58.69 | 909,932 | +0.87(+1.50%) |
Dec 19, 2022 | 58.18 | 58.62 | 57.59 | 57.82 | 1,107,580 | -0.46(-0.79%) |
Dec 16, 2022 | 57.68 | 58.46 | 57.47 | 58.28 | 2,060,861 | -0.22(-0.38%) |
Dec 15, 2022 | 59.59 | 59.77 | 58.35 | 58.50 | 1,817,310 | -1.81(-3.00%) |
Dec 14, 2022 | 60.69 | 61.59 | 60.24 | 60.31 | 2,031,820 | -0.57(-0.93%) |
Dec 13, 2022 | 62.58 | 63.03 | 60.59 | 60.87 | 1,396,657 | -0.29(-0.48%) |
Dec 12, 2022 | 60.04 | 61.17 | 59.69 | 61.17 | 964,287 | +1.07(+1.79%) |
Dec 09, 2022 | 60.42 | 61.22 | 60.00 | 60.09 | 1,280,394 | -0.64(-1.06%) |
Dec 08, 2022 | 60.41 | 61.17 | 60.08 | 60.74 | 1,230,265 | +0.63(+1.06%) |
Dec 07, 2022 | 61.35 | 62.20 | 60.02 | 60.10 | 1,554,077 | -1.79(-2.89%) |
Dec 06, 2022 | 61.81 | 62.29 | 61.09 | 61.89 | 1,661,930 | -0.21(-0.35%) |
Dec 05, 2022 | 62.50 | 62.58 | 61.80 | 62.10 | 1,786,358 | -0.95(-1.50%) |
Dec 02, 2022 | 63.70 | 64.22 | 62.89 | 63.05 | 876,218 | -1.08(-1.69%) |