Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.80 | 71.60 | 70.23 | 70.67 | 1,870,375 | -0.35(-0.50%) |
Jul 28, 2023 | 75.27 | 75.54 | 70.43 | 71.03 | 3,762,476 | -3.77(-5.03%) |
Jul 27, 2023 | 74.66 | 75.44 | 74.28 | 74.79 | 2,069,654 | +0.40(+0.54%) |
Jul 26, 2023 | 73.58 | 74.81 | 73.50 | 74.39 | 1,610,985 | +1.13(+1.54%) |
Jul 25, 2023 | 73.43 | 73.59 | 72.97 | 73.26 | 1,435,289 | -0.32(-0.44%) |
Jul 24, 2023 | 72.89 | 73.85 | 72.89 | 73.58 | 1,049,309 | +0.67(+0.92%) |
Jul 21, 2023 | 73.74 | 73.74 | 72.87 | 72.91 | 1,090,884 | -0.47(-0.64%) |
Jul 20, 2023 | 71.90 | 73.42 | 71.70 | 73.39 | 1,600,526 | +2.17(+3.05%) |
Jul 19, 2023 | 71.19 | 71.77 | 70.83 | 71.21 | 1,459,335 | -0.21(-0.29%) |
Jul 18, 2023 | 70.97 | 71.91 | 70.92 | 71.42 | 958,353 | +0.41(+0.58%) |
Jul 17, 2023 | 69.35 | 71.15 | 69.07 | 71.01 | 1,490,731 | +1.69(+2.44%) |
Jul 14, 2023 | 71.44 | 71.44 | 69.23 | 69.32 | 2,292,854 | -1.96(-2.75%) |
Jul 13, 2023 | 70.59 | 71.76 | 70.59 | 71.27 | 1,184,488 | -0.11(-0.15%) |
Jul 12, 2023 | 72.25 | 72.64 | 71.23 | 71.38 | 1,421,969 | -0.54(-0.75%) |
Jul 11, 2023 | 71.20 | 71.93 | 71.20 | 71.92 | 1,288,988 | +0.64(+0.90%) |
Jul 10, 2023 | 71.43 | 72.06 | 71.14 | 71.28 | 943,106 | -0.23(-0.32%) |
Jul 07, 2023 | 70.93 | 72.19 | 70.93 | 71.51 | 1,547,067 | +0.32(+0.46%) |
Jul 06, 2023 | 70.51 | 71.31 | 70.32 | 71.18 | 1,356,385 | +0.35(+0.50%) |
Jul 05, 2023 | 70.45 | 70.87 | 69.85 | 70.83 | 1,372,561 | -0.26(-0.36%) |
Jul 03, 2023 | 70.68 | 71.63 | 70.57 | 71.08 | 486,797 | +0.28(+0.39%) |
Jun 30, 2023 | 70.46 | 71.18 | 70.12 | 70.81 | 1,279,591 | +0.68(+0.97%) |
Jun 29, 2023 | 69.17 | 70.21 | 68.94 | 70.13 | 1,147,302 | +1.03(+1.49%) |
Jun 28, 2023 | 70.18 | 70.18 | 68.89 | 69.10 | 1,534,846 | -1.08(-1.54%) |
Jun 27, 2023 | 69.86 | 70.35 | 69.49 | 70.18 | 1,480,221 | +1.04(+1.51%) |
Jun 26, 2023 | 69.32 | 69.79 | 68.54 | 69.14 | 1,315,170 | -0.15(-0.21%) |
Jun 23, 2023 | 68.45 | 69.54 | 67.91 | 69.29 | 3,124,765 | +0.36(+0.53%) |
Jun 22, 2023 | 69.84 | 69.84 | 68.53 | 68.92 | 1,376,499 | -0.67(-0.96%) |
Jun 21, 2023 | 69.00 | 69.83 | 68.55 | 69.59 | 1,751,881 | +0.18(+0.25%) |
Jun 20, 2023 | 70.18 | 70.45 | 69.34 | 69.41 | 2,078,616 | -1.26(-1.78%) |
Jun 16, 2023 | 70.18 | 70.77 | 69.89 | 70.67 | 2,653,816 | +0.81(+1.15%) |
Jun 15, 2023 | 69.32 | 70.19 | 69.15 | 69.87 | 1,404,300 | +0.41(+0.59%) |
Jun 14, 2023 | 70.55 | 70.88 | 69.30 | 69.45 | 1,911,908 | -1.01(-1.44%) |
Jun 13, 2023 | 70.35 | 71.27 | 70.23 | 70.47 | 1,292,487 | +0.23(+0.32%) |
Jun 12, 2023 | 69.91 | 70.42 | 69.62 | 70.24 | 1,453,120 | +0.12(+0.17%) |
Jun 09, 2023 | 69.64 | 70.58 | 69.43 | 70.12 | 1,128,078 | +0.31(+0.45%) |
Jun 08, 2023 | 70.41 | 70.56 | 69.60 | 69.81 | 1,724,414 | -0.76(-1.07%) |
Jun 07, 2023 | 69.64 | 70.79 | 69.20 | 70.56 | 1,550,024 | +1.16(+1.67%) |
Jun 06, 2023 | 68.98 | 69.63 | 68.65 | 69.40 | 1,232,726 | +0.64(+0.93%) |
Jun 05, 2023 | 69.39 | 69.47 | 68.61 | 68.76 | 1,142,031 | -0.60(-0.86%) |
Jun 02, 2023 | 68.31 | 69.80 | 68.15 | 69.36 | 1,556,964 | +1.63(+2.41%) |
Jun 01, 2023 | 67.57 | 67.98 | 67.18 | 67.73 | 1,937,567 | +0.36(+0.54%) |
May 31, 2023 | 66.86 | 68.00 | 66.29 | 67.37 | 4,610,293 | +0.15(+0.23%) |
May 30, 2023 | 67.17 | 67.63 | 66.64 | 67.22 | 1,208,029 | +0.11(+0.16%) |
May 26, 2023 | 67.03 | 67.55 | 66.52 | 67.11 | 1,414,076 | +0.03(+0.04%) |
May 25, 2023 | 67.76 | 67.96 | 66.70 | 67.08 | 2,285,531 | -1.06(-1.56%) |
May 24, 2023 | 69.41 | 69.43 | 68.09 | 68.14 | 1,628,457 | -1.30(-1.87%) |
May 23, 2023 | 69.43 | 70.33 | 69.36 | 69.44 | 1,869,617 | +0.15(+0.21%) |
May 22, 2023 | 69.54 | 69.96 | 68.69 | 69.30 | 1,589,905 | -0.30(-0.44%) |
May 19, 2023 | 70.28 | 70.35 | 69.20 | 69.60 | 3,377,109 | -0.15(-0.21%) |
May 18, 2023 | 68.82 | 69.87 | 68.27 | 69.75 | 1,408,156 | +1.07(+1.55%) |
May 17, 2023 | 68.52 | 69.27 | 67.92 | 68.68 | 2,346,060 | +0.73(+1.08%) |
May 16, 2023 | 68.59 | 68.64 | 67.71 | 67.95 | 1,332,091 | -0.65(-0.95%) |
May 15, 2023 | 68.12 | 68.64 | 67.71 | 68.60 | 1,331,498 | +0.67(+0.99%) |
May 12, 2023 | 68.63 | 68.98 | 67.34 | 67.93 | 1,241,586 | -0.34(-0.50%) |
May 11, 2023 | 67.76 | 68.29 | 67.60 | 68.27 | 1,121,725 | -0.01(-0.01%) |
May 10, 2023 | 69.04 | 69.24 | 67.84 | 68.28 | 1,207,867 | -0.56(-0.81%) |
May 09, 2023 | 68.45 | 69.44 | 68.33 | 68.84 | 1,340,586 | +0.01(+0.01%) |
May 08, 2023 | 68.64 | 69.01 | 68.24 | 68.83 | 1,467,002 | +0.69(+1.02%) |
May 05, 2023 | 67.80 | 68.88 | 67.46 | 68.13 | 1,489,341 | +1.48(+2.21%) |
May 04, 2023 | 67.17 | 67.45 | 65.52 | 66.66 | 2,357,238 | -1.09(-1.62%) |
May 03, 2023 | 69.45 | 69.51 | 67.73 | 67.75 | 1,780,400 | -1.14(-1.66%) |
May 02, 2023 | 69.31 | 69.31 | 67.12 | 68.90 | 1,851,987 | -0.75(-1.08%) |
May 01, 2023 | 69.23 | 70.35 | 69.07 | 69.65 | 1,746,733 | +0.28(+0.41%) |
Apr 28, 2023 | 67.99 | 69.68 | 67.99 | 69.37 | 1,778,015 | +1.06(+1.54%) |
Apr 27, 2023 | 67.19 | 68.47 | 67.12 | 68.31 | 1,828,231 | +1.41(+2.10%) |
Apr 26, 2023 | 67.13 | 68.04 | 66.53 | 66.90 | 1,671,444 | -0.61(-0.90%) |
Apr 25, 2023 | 67.64 | 68.17 | 67.34 | 67.51 | 1,463,947 | -0.77(-1.13%) |
Apr 24, 2023 | 67.96 | 68.58 | 67.90 | 68.28 | 1,062,472 | +0.33(+0.49%) |
Apr 21, 2023 | 68.51 | 68.55 | 67.20 | 67.95 | 1,592,753 | -0.88(-1.28%) |
Apr 20, 2023 | 68.99 | 69.30 | 68.46 | 68.83 | 1,371,131 | -0.25(-0.37%) |
Apr 19, 2023 | 68.71 | 69.47 | 68.47 | 69.08 | 2,110,719 | +0.67(+0.99%) |
Apr 18, 2023 | 67.96 | 68.55 | 67.64 | 68.41 | 1,475,600 | +0.61(+0.89%) |
Apr 17, 2023 | 66.42 | 68.04 | 65.85 | 67.80 | 2,568,953 | +1.32(+1.98%) |
Apr 14, 2023 | 67.42 | 68.69 | 65.48 | 66.48 | 3,675,889 | -2.73(-3.94%) |
Apr 13, 2023 | 68.50 | 69.36 | 68.13 | 69.21 | 1,797,796 | -0.01(-0.01%) |
Apr 12, 2023 | 69.04 | 69.64 | 68.72 | 69.22 | 1,372,738 | +0.24(+0.35%) |
Apr 11, 2023 | 68.75 | 69.75 | 68.51 | 68.97 | 1,665,960 | +0.44(+0.64%) |
Apr 10, 2023 | 68.20 | 68.80 | 68.06 | 68.54 | 1,477,561 | +0.27(+0.40%) |
Apr 06, 2023 | 67.97 | 68.65 | 67.74 | 68.26 | 1,321,797 | +0.60(+0.88%) |
Apr 05, 2023 | 66.73 | 68.00 | 66.73 | 67.67 | 1,685,468 | +0.19(+0.28%) |
Apr 04, 2023 | 69.30 | 69.47 | 66.66 | 67.48 | 1,714,907 | -1.04(-1.51%) |
Apr 03, 2023 | 67.99 | 69.09 | 67.99 | 68.52 | 1,548,186 | +0.42(+0.62%) |
Mar 31, 2023 | 68.07 | 68.22 | 67.48 | 68.10 | 1,849,428 | +0.77(+1.15%) |
Mar 30, 2023 | 68.17 | 68.22 | 66.85 | 67.32 | 2,235,007 | -0.66(-0.98%) |
Mar 29, 2023 | 68.08 | 68.16 | 66.83 | 67.99 | 2,111,597 | +2.52(+3.85%) |
Mar 28, 2023 | 65.04 | 65.69 | 65.04 | 65.47 | 1,225,360 | +0.22(+0.33%) |
Mar 27, 2023 | 65.93 | 66.19 | 65.12 | 65.25 | 1,622,873 | +0.64(+1.00%) |
Mar 24, 2023 | 63.47 | 64.66 | 63.09 | 64.61 | 2,200,965 | +0.32(+0.50%) |
Mar 23, 2023 | 65.46 | 65.68 | 63.43 | 64.28 | 2,756,777 | -1.34(-2.04%) |
Mar 22, 2023 | 67.90 | 68.20 | 65.58 | 65.62 | 2,294,450 | -2.34(-3.45%) |
Mar 21, 2023 | 67.07 | 68.26 | 66.85 | 67.97 | 3,062,080 | +2.46(+3.76%) |
Mar 20, 2023 | 64.97 | 66.19 | 64.84 | 65.51 | 3,659,620 | +1.29(+2.01%) |
Mar 17, 2023 | 65.72 | 66.34 | 63.94 | 64.22 | 18,732,090 | -2.83(-4.23%) |
Mar 16, 2023 | 63.43 | 67.08 | 62.86 | 67.05 | 4,598,821 | +3.21(+5.04%) |
Mar 15, 2023 | 64.38 | 64.94 | 62.78 | 63.84 | 3,341,722 | -2.83(-4.25%) |
Mar 14, 2023 | 67.33 | 67.41 | 65.95 | 66.67 | 4,419,434 | +1.20(+1.84%) |
Mar 13, 2023 | 67.14 | 67.27 | 64.98 | 65.47 | 4,648,799 | -3.13(-4.56%) |
Mar 10, 2023 | 69.71 | 70.41 | 68.33 | 68.59 | 2,507,643 | -1.84(-2.61%) |
Mar 09, 2023 | 72.24 | 72.24 | 70.00 | 70.43 | 1,813,571 | -1.54(-2.14%) |
Mar 08, 2023 | 73.69 | 73.97 | 71.29 | 71.97 | 2,353,019 | -1.50(-2.03%) |
Mar 07, 2023 | 76.06 | 76.06 | 73.44 | 73.47 | 1,728,106 | -2.48(-3.27%) |
Mar 06, 2023 | 75.81 | 76.61 | 75.66 | 75.95 | 2,008,240 | +0.21(+0.28%) |
Mar 03, 2023 | 75.18 | 75.81 | 74.60 | 75.74 | 1,468,519 | +0.57(+0.76%) |
Mar 02, 2023 | 75.19 | 75.38 | 74.39 | 75.17 | 1,758,479 | -0.18(-0.25%) |
Mar 01, 2023 | 75.50 | 76.31 | 75.06 | 75.35 | 3,232,911 | -0.72(-0.95%) |
Feb 28, 2023 | 75.94 | 76.38 | 75.74 | 76.07 | 3,182,064 | +0.43(+0.57%) |
Feb 27, 2023 | 76.17 | 76.59 | 75.46 | 75.64 | 1,296,144 | -0.13(-0.17%) |
Feb 24, 2023 | 74.78 | 75.86 | 74.41 | 75.77 | 1,251,658 | +0.74(+0.98%) |
Feb 23, 2023 | 75.22 | 75.85 | 74.49 | 75.03 | 1,192,283 | +0.06(+0.08%) |
Feb 22, 2023 | 74.62 | 75.76 | 74.53 | 74.97 | 1,750,671 | -0.22(-0.30%) |
Feb 21, 2023 | 75.89 | 76.17 | 74.77 | 75.19 | 1,585,350 | -1.04(-1.36%) |
Feb 17, 2023 | 75.31 | 76.58 | 75.17 | 76.23 | 4,680,178 | +0.93(+1.24%) |
Feb 16, 2023 | 75.32 | 75.83 | 75.19 | 75.30 | 1,056,203 | -0.30(-0.40%) |
Feb 15, 2023 | 75.17 | 75.68 | 74.89 | 75.60 | 1,071,236 | +0.21(+0.28%) |
Feb 14, 2023 | 76.14 | 76.40 | 74.99 | 75.39 | 1,232,143 | -0.87(-1.15%) |
Feb 13, 2023 | 74.97 | 76.28 | 74.97 | 76.26 | 1,291,829 | +1.23(+1.64%) |
Feb 10, 2023 | 74.12 | 75.11 | 74.12 | 75.03 | 1,302,769 | +0.86(+1.17%) |
Feb 09, 2023 | 74.62 | 75.18 | 74.14 | 74.16 | 1,393,712 | +0.05(+0.07%) |
Feb 08, 2023 | 73.95 | 74.97 | 73.76 | 74.12 | 1,665,069 | +0.01(+0.01%) |
Feb 07, 2023 | 72.75 | 74.33 | 72.62 | 74.11 | 2,144,259 | +0.99(+1.36%) |
Feb 06, 2023 | 72.66 | 73.14 | 72.21 | 73.11 | 2,146,296 | +0.46(+0.63%) |
Feb 03, 2023 | 70.48 | 73.48 | 70.35 | 72.66 | 3,028,878 | +0.33(+0.46%) |
Feb 02, 2023 | 73.60 | 73.60 | 71.45 | 72.33 | 3,149,224 | -1.55(-2.10%) |
Feb 01, 2023 | 74.66 | 75.22 | 73.26 | 73.88 | 2,601,325 | -1.54(-2.04%) |
Jan 31, 2023 | 74.48 | 75.47 | 73.90 | 75.42 | 1,621,929 | +1.03(+1.38%) |
Jan 30, 2023 | 74.35 | 75.16 | 74.10 | 74.39 | 1,062,456 | -0.08(-0.10%) |
Jan 27, 2023 | 75.39 | 75.42 | 74.10 | 74.47 | 1,306,247 | -1.02(-1.35%) |
Jan 26, 2023 | 75.12 | 75.59 | 75.01 | 75.49 | 964,735 | +0.57(+0.77%) |
Jan 25, 2023 | 73.99 | 75.14 | 73.99 | 74.91 | 1,136,123 | +0.68(+0.92%) |
Jan 24, 2023 | 74.23 | 74.62 | 73.24 | 74.23 | 1,303,076 | +0.26(+0.35%) |
Jan 23, 2023 | 72.90 | 74.37 | 72.76 | 73.97 | 1,666,283 | +1.04(+1.43%) |
Jan 20, 2023 | 72.34 | 72.97 | 71.38 | 72.93 | 1,496,220 | +0.72(+1.00%) |
Jan 19, 2023 | 72.58 | 72.82 | 71.37 | 72.21 | 2,147,456 | -0.78(-1.07%) |
Jan 18, 2023 | 73.51 | 74.29 | 72.84 | 72.99 | 1,526,978 | -0.83(-1.12%) |
Jan 17, 2023 | 74.34 | 74.34 | 72.81 | 73.81 | 2,455,255 | -0.70(-0.94%) |
Jan 13, 2023 | 73.58 | 74.71 | 73.38 | 74.51 | 1,164,790 | +0.42(+0.56%) |
Jan 12, 2023 | 73.99 | 74.58 | 73.59 | 74.10 | 1,514,583 | +0.26(+0.36%) |
Jan 11, 2023 | 73.96 | 74.28 | 73.43 | 73.83 | 1,835,404 | -0.21(-0.29%) |
Jan 10, 2023 | 74.51 | 74.86 | 73.11 | 74.05 | 1,829,853 | -0.63(-0.85%) |
Jan 09, 2023 | 76.13 | 76.35 | 74.53 | 74.68 | 2,181,075 | -1.99(-2.60%) |
Jan 06, 2023 | 75.43 | 77.20 | 75.43 | 76.67 | 1,937,489 | +1.77(+2.36%) |
Jan 05, 2023 | 74.54 | 75.08 | 73.69 | 74.90 | 1,890,890 | +0.25(+0.34%) |
Jan 04, 2023 | 73.70 | 74.84 | 73.58 | 74.65 | 1,640,209 | +1.43(+1.95%) |
Jan 03, 2023 | 73.55 | 73.62 | 72.59 | 73.22 | 1,503,028 | -0.47(-0.63%) |
Dec 30, 2022 | 73.72 | 74.10 | 73.31 | 73.69 | 843,940 | -0.53(-0.72%) |
Dec 29, 2022 | 73.73 | 74.44 | 73.49 | 74.22 | 810,470 | +0.68(+0.92%) |
Dec 28, 2022 | 74.80 | 74.80 | 73.52 | 73.54 | 779,328 | -0.90(-1.21%) |
Dec 27, 2022 | 74.28 | 74.76 | 73.90 | 74.45 | 982,826 | +0.47(+0.63%) |
Dec 23, 2022 | 73.35 | 74.21 | 73.13 | 73.98 | 877,910 | +0.73(+0.99%) |
Dec 22, 2022 | 73.58 | 73.82 | 72.19 | 73.25 | 1,197,035 | -0.62(-0.84%) |
Dec 21, 2022 | 73.47 | 74.19 | 73.37 | 73.87 | 1,246,934 | +1.14(+1.56%) |
Dec 20, 2022 | 72.02 | 73.20 | 71.92 | 72.74 | 1,401,056 | +1.16(+1.62%) |
Dec 19, 2022 | 72.05 | 72.91 | 70.87 | 71.58 | 1,393,072 | -0.53(-0.74%) |
Dec 16, 2022 | 71.12 | 72.32 | 70.82 | 72.11 | 4,230,267 | +0.25(+0.35%) |
Dec 15, 2022 | 72.09 | 72.31 | 71.35 | 71.86 | 1,582,608 | -1.22(-1.68%) |
Dec 14, 2022 | 73.70 | 74.17 | 72.66 | 73.09 | 1,642,518 | -0.55(-0.75%) |
Dec 13, 2022 | 73.85 | 74.03 | 72.67 | 73.64 | 1,733,118 | +0.74(+1.01%) |
Dec 12, 2022 | 72.59 | 73.20 | 72.00 | 72.90 | 1,631,150 | +0.37(+0.51%) |
Dec 09, 2022 | 72.75 | 73.13 | 72.43 | 72.53 | 1,168,257 | -0.20(-0.28%) |
Dec 08, 2022 | 72.85 | 73.26 | 72.46 | 72.74 | 1,534,527 | +0.28(+0.39%) |
Dec 07, 2022 | 72.81 | 73.61 | 72.37 | 72.45 | 2,119,313 | -0.47(-0.64%) |
Dec 06, 2022 | 72.56 | 73.09 | 72.24 | 72.92 | 1,406,616 | +0.35(+0.48%) |
Dec 05, 2022 | 73.10 | 73.23 | 71.96 | 72.57 | 1,128,386 | -1.13(-1.53%) |
Dec 02, 2022 | 73.13 | 73.89 | 72.89 | 73.70 | 1,772,808 | +0.20(+0.28%) |
Dec 01, 2022 | 74.58 | 74.79 | 73.35 | 73.49 | 2,264,938 | -0.72(-0.97%) |
Nov 30, 2022 | 73.04 | 74.27 | 71.90 | 74.21 | 2,696,429 | +0.94(+1.28%) |
Nov 29, 2022 | 72.70 | 73.33 | 72.36 | 73.28 | 1,485,676 | +0.74(+1.03%) |
Nov 28, 2022 | 72.87 | 73.49 | 72.41 | 72.53 | 1,262,178 | -0.88(-1.20%) |
Nov 25, 2022 | 73.41 | 73.53 | 73.13 | 73.41 | 498,146 | +0.43(+0.58%) |
Nov 23, 2022 | 72.09 | 73.36 | 72.07 | 72.99 | 2,904,540 | +0.75(+1.04%) |
Nov 22, 2022 | 71.56 | 72.48 | 71.27 | 72.23 | 1,823,384 | +1.08(+1.52%) |
Nov 21, 2022 | 71.26 | 71.75 | 70.57 | 71.15 | 1,450,251 | -0.06(-0.08%) |
Nov 18, 2022 | 71.59 | 71.93 | 70.31 | 71.21 | 1,690,846 | +0.59(+0.83%) |
Nov 17, 2022 | 69.86 | 70.81 | 69.75 | 70.62 | 1,290,299 | +0.18(+0.26%) |
Nov 16, 2022 | 70.45 | 70.88 | 70.04 | 70.43 | 1,163,838 | +0.01(+0.01%) |
Nov 15, 2022 | 70.73 | 71.36 | 69.74 | 70.42 | 2,010,234 | +0.55(+0.79%) |
Nov 14, 2022 | 71.34 | 71.83 | 69.85 | 69.87 | 2,410,678 | -1.28(-1.79%) |
Nov 11, 2022 | 72.39 | 72.57 | 70.78 | 71.15 | 2,058,211 | -0.65(-0.90%) |
Nov 10, 2022 | 71.01 | 71.91 | 70.59 | 71.80 | 1,680,906 | +2.31(+3.32%) |
Nov 09, 2022 | 70.83 | 70.90 | 69.25 | 69.49 | 2,010,629 | -1.54(-2.16%) |
Nov 08, 2022 | 71.31 | 71.78 | 70.49 | 71.02 | 1,612,018 | -0.45(-0.64%) |
Nov 07, 2022 | 71.66 | 71.72 | 70.79 | 71.48 | 1,810,956 | +0.17(+0.24%) |
Nov 04, 2022 | 71.24 | 71.64 | 70.42 | 71.30 | 1,290,522 | +0.94(+1.33%) |
Nov 03, 2022 | 69.56 | 70.98 | 69.02 | 70.37 | 1,351,252 | +0.43(+0.62%) |
Nov 02, 2022 | 70.92 | 71.25 | 69.72 | 69.93 | 2,389,923 | -1.32(-1.86%) |
Nov 01, 2022 | 70.28 | 71.70 | 69.25 | 71.26 | 2,267,441 | +1.29(+1.84%) |
Oct 31, 2022 | 69.57 | 70.38 | 69.40 | 69.97 | 1,910,539 | +0.24(+0.35%) |
Oct 28, 2022 | 65.12 | 70.27 | 64.79 | 69.73 | 3,406,284 | +1.85(+2.72%) |
Oct 27, 2022 | 67.25 | 68.41 | 67.25 | 67.88 | 2,442,354 | +0.97(+1.44%) |
Oct 26, 2022 | 67.64 | 68.03 | 66.87 | 66.92 | 1,924,237 | -0.23(-0.35%) |
Oct 25, 2022 | 66.36 | 67.18 | 66.04 | 67.15 | 1,951,870 | +0.15(+0.23%) |
Oct 24, 2022 | 65.52 | 67.08 | 65.16 | 66.99 | 2,431,393 | +2.07(+3.19%) |
Oct 21, 2022 | 63.63 | 64.94 | 63.38 | 64.93 | 1,921,528 | +1.53(+2.41%) |
Oct 20, 2022 | 64.78 | 65.23 | 63.11 | 63.40 | 1,817,094 | -2.31(-3.51%) |
Oct 19, 2022 | 64.42 | 65.77 | 64.08 | 65.71 | 1,993,690 | +1.16(+1.80%) |
Oct 18, 2022 | 65.03 | 65.55 | 64.03 | 64.55 | 1,709,646 | +0.75(+1.18%) |
Oct 17, 2022 | 63.57 | 64.21 | 63.30 | 63.80 | 1,892,698 | +1.23(+1.96%) |
Oct 14, 2022 | 64.52 | 65.02 | 62.44 | 62.57 | 1,831,002 | -1.71(-2.66%) |
Oct 13, 2022 | 60.73 | 64.51 | 60.33 | 64.28 | 1,706,015 | +2.75(+4.48%) |
Oct 12, 2022 | 62.02 | 62.53 | 61.48 | 61.52 | 1,815,989 | -0.53(-0.86%) |
Oct 11, 2022 | 61.53 | 62.80 | 61.39 | 62.06 | 1,574,894 | +0.41(+0.66%) |
Oct 10, 2022 | 62.28 | 62.55 | 61.40 | 61.65 | 1,341,174 | -0.23(-0.37%) |
Oct 07, 2022 | 62.41 | 62.59 | 61.45 | 61.88 | 1,838,518 | -0.77(-1.23%) |
Oct 06, 2022 | 63.23 | 63.71 | 62.55 | 62.66 | 1,833,134 | -0.89(-1.40%) |
Oct 05, 2022 | 62.98 | 63.67 | 62.98 | 63.54 | 1,735,408 | -0.19(-0.30%) |
Oct 04, 2022 | 62.10 | 63.79 | 62.09 | 63.74 | 1,971,972 | +2.31(+3.76%) |
Oct 03, 2022 | 60.46 | 61.99 | 59.80 | 61.43 | 2,163,624 | +1.58(+2.63%) |
Sep 30, 2022 | 60.54 | 61.02 | 59.85 | 59.85 | 1,854,131 | -0.69(-1.13%) |
Sep 29, 2022 | 60.46 | 60.73 | 59.81 | 60.54 | 2,191,673 | -0.40(-0.65%) |
Sep 28, 2022 | 60.04 | 61.37 | 59.84 | 60.94 | 2,024,685 | +1.05(+1.76%) |
Sep 27, 2022 | 58.97 | 59.98 | 58.73 | 59.88 | 2,322,682 | +1.29(+2.21%) |
Sep 26, 2022 | 59.44 | 60.07 | 58.14 | 58.59 | 2,119,444 | -1.25(-2.08%) |
Sep 23, 2022 | 59.67 | 60.00 | 58.84 | 59.83 | 1,994,571 | -0.45(-0.75%) |
Sep 22, 2022 | 60.94 | 60.95 | 59.85 | 60.29 | 1,640,962 | -0.66(-1.08%) |
Sep 21, 2022 | 63.23 | 63.28 | 60.90 | 60.94 | 1,484,217 | -1.83(-2.91%) |
Sep 20, 2022 | 63.24 | 63.31 | 61.94 | 62.77 | 1,802,659 | -0.83(-1.31%) |
Sep 19, 2022 | 62.59 | 63.73 | 62.35 | 63.60 | 1,109,565 | +0.45(+0.72%) |
Sep 16, 2022 | 63.16 | 63.30 | 62.51 | 63.15 | 3,352,571 | -0.34(-0.53%) |
Sep 15, 2022 | 63.54 | 64.38 | 63.19 | 63.49 | 1,849,219 | +0.04(+0.06%) |
Sep 14, 2022 | 64.16 | 64.48 | 62.86 | 63.45 | 1,615,471 | -0.64(-1.00%) |
Sep 13, 2022 | 64.63 | 64.98 | 63.85 | 64.09 | 1,775,359 | -1.43(-2.18%) |
Sep 12, 2022 | 65.10 | 65.84 | 65.03 | 65.52 | 1,570,574 | +0.75(+1.16%) |
Sep 09, 2022 | 64.41 | 65.10 | 64.17 | 64.76 | 1,380,743 | +0.63(+0.98%) |
Sep 08, 2022 | 63.30 | 64.39 | 63.09 | 64.13 | 1,857,544 | +0.60(+0.94%) |
Sep 07, 2022 | 62.73 | 63.56 | 62.43 | 63.53 | 1,433,867 | +0.72(+1.15%) |
Sep 06, 2022 | 62.90 | 63.44 | 62.25 | 62.81 | 1,856,348 | +0.01(+0.02%) |
Sep 02, 2022 | 63.61 | 64.30 | 62.48 | 62.80 | 1,193,412 | -0.16(-0.26%) |
Sep 01, 2022 | 62.01 | 63.01 | 62.00 | 62.96 | 1,402,046 | +0.82(+1.32%) |
Aug 31, 2022 | 62.73 | 63.05 | 62.12 | 62.14 | 2,355,980 | -0.34(-0.55%) |
Aug 30, 2022 | 63.18 | 63.31 | 62.23 | 62.49 | 2,118,338 | -0.65(-1.03%) |
Aug 29, 2022 | 63.23 | 63.72 | 62.36 | 63.14 | 1,718,709 | -0.45(-0.71%) |
Aug 26, 2022 | 64.98 | 65.23 | 63.51 | 63.59 | 1,284,504 | -1.42(-2.19%) |
Aug 25, 2022 | 64.59 | 65.07 | 64.14 | 65.01 | 1,755,768 | +0.61(+0.95%) |
Aug 24, 2022 | 64.57 | 64.62 | 62.63 | 64.40 | 1,699,040 | -0.12(-0.19%) |
Aug 23, 2022 | 64.71 | 64.95 | 64.30 | 64.52 | 2,324,722 | -0.08(-0.12%) |
Aug 22, 2022 | 65.25 | 65.33 | 64.43 | 64.60 | 2,869,878 | -1.50(-2.27%) |
Aug 19, 2022 | 67.00 | 67.00 | 65.77 | 66.10 | 1,642,564 | -0.95(-1.42%) |
Aug 18, 2022 | 66.79 | 67.15 | 66.56 | 67.05 | 1,260,804 | +0.40(+0.61%) |
Aug 17, 2022 | 66.24 | 66.90 | 66.19 | 66.65 | 1,221,841 | -0.30(-0.44%) |
Aug 16, 2022 | 65.99 | 67.28 | 65.81 | 66.94 | 1,638,221 | +0.78(+1.18%) |
Aug 15, 2022 | 65.52 | 66.32 | 65.42 | 66.17 | 1,150,486 | -0.08(-0.12%) |
Aug 12, 2022 | 65.38 | 66.29 | 65.28 | 66.24 | 1,779,397 | +1.25(+1.92%) |
Aug 11, 2022 | 64.57 | 65.29 | 64.57 | 64.99 | 1,466,245 | +0.81(+1.26%) |
Aug 10, 2022 | 64.00 | 64.36 | 63.87 | 64.19 | 1,267,480 | +1.02(+1.61%) |
Aug 09, 2022 | 62.48 | 63.30 | 62.48 | 63.17 | 2,150,969 | +1.11(+1.80%) |
Aug 08, 2022 | 62.08 | 62.74 | 62.03 | 62.05 | 1,575,227 | +0.42(+0.69%) |
Aug 05, 2022 | 60.65 | 61.84 | 60.49 | 61.63 | 2,336,483 | +0.99(+1.63%) |
Aug 04, 2022 | 60.90 | 61.50 | 60.51 | 60.64 | 2,162,208 | -0.31(-0.50%) |
Aug 03, 2022 | 60.75 | 61.22 | 60.10 | 60.95 | 1,768,362 | +0.47(+0.78%) |
Aug 02, 2022 | 61.04 | 61.50 | 60.36 | 60.48 | 2,776,044 | -0.45(-0.74%) |