Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.03 | 55.25 | 53.55 | 54.78 | 1,626,466 | +1.10(+2.04%) |
Oct 30, 2023 | 53.23 | 53.71 | 51.60 | 53.68 | 1,627,301 | +0.73(+1.38%) |
Oct 27, 2023 | 53.20 | 53.23 | 52.53 | 52.95 | 817,474 | -0.22(-0.42%) |
Oct 26, 2023 | 52.85 | 53.53 | 52.85 | 53.17 | 851,132 | +0.38(+0.72%) |
Oct 25, 2023 | 52.99 | 53.27 | 52.54 | 52.79 | 1,683,229 | -0.35(-0.66%) |
Oct 24, 2023 | 52.86 | 53.29 | 52.64 | 53.14 | 871,441 | +0.50(+0.94%) |
Oct 23, 2023 | 53.04 | 53.39 | 52.64 | 52.65 | 645,952 | -0.78(-1.46%) |
Oct 20, 2023 | 53.70 | 54.19 | 53.40 | 53.43 | 692,923 | -0.14(-0.25%) |
Oct 19, 2023 | 53.76 | 54.33 | 53.40 | 53.56 | 711,777 | -0.53(-0.97%) |
Oct 18, 2023 | 55.01 | 55.07 | 54.04 | 54.09 | 567,522 | -1.19(-2.15%) |
Oct 17, 2023 | 54.08 | 55.47 | 54.00 | 55.28 | 1,117,350 | +0.83(+1.52%) |
Oct 16, 2023 | 53.82 | 54.64 | 53.23 | 54.45 | 926,020 | +0.94(+1.75%) |
Oct 13, 2023 | 52.79 | 53.58 | 52.51 | 53.51 | 792,020 | +0.96(+1.84%) |
Oct 12, 2023 | 53.51 | 53.57 | 52.42 | 52.55 | 1,045,424 | -1.07(-2.00%) |
Oct 11, 2023 | 53.72 | 54.14 | 53.28 | 53.62 | 883,987 | +0.25(+0.47%) |
Oct 10, 2023 | 53.51 | 53.98 | 52.71 | 53.37 | 1,519,693 | -0.37(-0.69%) |
Oct 09, 2023 | 53.12 | 54.26 | 53.12 | 53.74 | 770,092 | +0.47(+0.88%) |
Oct 06, 2023 | 53.47 | 53.91 | 53.09 | 53.27 | 847,675 | -0.67(-1.25%) |
Oct 05, 2023 | 53.12 | 54.02 | 52.86 | 53.94 | 1,091,705 | +0.73(+1.37%) |
Oct 04, 2023 | 52.90 | 53.28 | 52.24 | 53.21 | 716,994 | +0.35(+0.66%) |
Oct 03, 2023 | 52.39 | 52.91 | 52.09 | 52.86 | 1,139,480 | +0.36(+0.69%) |
Oct 02, 2023 | 53.71 | 53.71 | 52.15 | 52.50 | 1,094,357 | -1.35(-2.50%) |
Sep 29, 2023 | 54.44 | 54.66 | 53.62 | 53.85 | 928,455 | +0.04(+0.07%) |
Sep 28, 2023 | 53.84 | 54.25 | 53.63 | 53.81 | 640,723 | +0.18(+0.33%) |
Sep 27, 2023 | 54.65 | 55.08 | 53.40 | 53.63 | 1,012,613 | +0.08(+0.14%) |
Sep 26, 2023 | 54.80 | 54.93 | 53.47 | 53.55 | 1,195,428 | -1.60(-2.90%) |
Sep 25, 2023 | 55.40 | 55.28 | 54.90 | 55.15 | 1,029,701 | -0.11(-0.19%) |
Sep 22, 2023 | 55.48 | 55.85 | 55.18 | 55.26 | 821,050 | -0.19(-0.35%) |
Sep 21, 2023 | 57.35 | 57.36 | 55.33 | 55.45 | 876,502 | -1.53(-2.69%) |
Sep 20, 2023 | 57.33 | 57.86 | 56.92 | 56.99 | 529,989 | -0.02(-0.03%) |
Sep 19, 2023 | 57.13 | 57.63 | 57.01 | 57.01 | 531,744 | -0.23(-0.41%) |
Sep 18, 2023 | 57.73 | 57.78 | 57.12 | 57.24 | 567,985 | -0.48(-0.82%) |
Sep 15, 2023 | 58.26 | 58.57 | 57.43 | 57.71 | 1,579,423 | -0.59(-1.02%) |
Sep 14, 2023 | 58.27 | 58.63 | 58.21 | 58.31 | 1,006,111 | +0.36(+0.62%) |
Sep 13, 2023 | 58.42 | 58.46 | 57.77 | 57.95 | 606,617 | -0.39(-0.67%) |
Sep 12, 2023 | 58.34 | 58.54 | 58.06 | 58.34 | 405,848 | -0.16(-0.27%) |
Sep 11, 2023 | 58.61 | 58.87 | 58.26 | 58.49 | 494,419 | -0.09(-0.15%) |
Sep 08, 2023 | 59.02 | 59.24 | 58.53 | 58.58 | 1,742,973 | -0.23(-0.40%) |
Sep 07, 2023 | 58.57 | 59.20 | 58.49 | 58.81 | 658,290 | +0.28(+0.48%) |
Sep 06, 2023 | 58.62 | 58.73 | 58.14 | 58.53 | 392,957 | +0.13(+0.22%) |
Sep 05, 2023 | 59.37 | 59.38 | 58.32 | 58.40 | 671,598 | -1.18(-1.99%) |
Sep 01, 2023 | 60.12 | 60.24 | 59.46 | 59.59 | 508,313 | -0.41(-0.68%) |
Aug 31, 2023 | 60.07 | 60.36 | 59.91 | 60.00 | 742,024 | -0.16(-0.26%) |
Aug 30, 2023 | 60.04 | 60.30 | 59.90 | 60.15 | 580,834 | +0.27(+0.44%) |
Aug 29, 2023 | 60.02 | 60.19 | 59.65 | 59.89 | 901,388 | -0.16(-0.27%) |
Aug 28, 2023 | 60.03 | 60.81 | 60.00 | 60.05 | 449,774 | +0.01(+0.02%) |
Aug 25, 2023 | 59.93 | 60.29 | 59.88 | 60.04 | 544,283 | +0.18(+0.31%) |
Aug 24, 2023 | 60.34 | 60.98 | 59.82 | 59.86 | 414,211 | -0.40(-0.66%) |
Aug 23, 2023 | 60.19 | 60.50 | 59.90 | 60.25 | 639,188 | +0.38(+0.63%) |
Aug 22, 2023 | 59.42 | 60.01 | 59.26 | 59.88 | 508,523 | +0.48(+0.81%) |
Aug 21, 2023 | 59.08 | 59.60 | 58.76 | 59.39 | 647,436 | +0.07(+0.11%) |
Aug 18, 2023 | 59.03 | 59.64 | 58.97 | 59.33 | 765,314 | +0.07(+0.11%) |
Aug 17, 2023 | 59.55 | 59.89 | 59.20 | 59.26 | 3,244,606 | -0.39(-0.65%) |
Aug 16, 2023 | 59.65 | 59.94 | 59.33 | 59.64 | 837,349 | +0.12(+0.19%) |
Aug 15, 2023 | 60.33 | 60.37 | 59.46 | 59.53 | 846,444 | -1.11(-1.83%) |
Aug 14, 2023 | 61.56 | 61.65 | 60.12 | 60.64 | 643,838 | -0.87(-1.41%) |
Aug 11, 2023 | 61.34 | 61.87 | 61.15 | 61.51 | 677,489 | +0.05(+0.08%) |
Aug 10, 2023 | 62.01 | 62.30 | 61.41 | 61.46 | 573,635 | -0.59(-0.95%) |
Aug 09, 2023 | 61.50 | 62.35 | 61.33 | 62.05 | 417,009 | +0.40(+0.64%) |
Aug 08, 2023 | 62.48 | 62.48 | 61.54 | 61.65 | 582,758 | -1.05(-1.68%) |
Aug 07, 2023 | 62.35 | 62.97 | 62.12 | 62.71 | 987,606 | +0.25(+0.40%) |
Aug 04, 2023 | 62.88 | 64.10 | 62.40 | 62.46 | 1,857,530 | +0.11(+0.17%) |
Aug 03, 2023 | 61.92 | 62.53 | 61.29 | 62.35 | 1,267,698 | +1.40(+2.30%) |
Aug 02, 2023 | 62.35 | 62.44 | 60.58 | 60.95 | 1,691,287 | -1.55(-2.47%) |
Aug 01, 2023 | 62.69 | 62.92 | 62.27 | 62.50 | 610,032 | -0.13(-0.20%) |
Jul 31, 2023 | 63.49 | 63.93 | 62.52 | 62.62 | 1,649,938 | -0.87(-1.37%) |
Jul 28, 2023 | 64.82 | 65.00 | 63.15 | 63.49 | 669,827 | -0.96(-1.50%) |
Jul 27, 2023 | 66.52 | 66.71 | 64.43 | 64.46 | 707,456 | -2.07(-3.11%) |
Jul 26, 2023 | 65.66 | 66.54 | 65.55 | 66.53 | 678,449 | +0.92(+1.41%) |
Jul 25, 2023 | 65.70 | 65.99 | 65.42 | 65.60 | 675,411 | -0.10(-0.15%) |
Jul 24, 2023 | 64.91 | 65.77 | 64.70 | 65.70 | 942,135 | +0.88(+1.35%) |
Jul 21, 2023 | 64.53 | 65.15 | 64.37 | 64.82 | 1,057,966 | +0.44(+0.69%) |
Jul 20, 2023 | 64.04 | 64.51 | 63.47 | 64.38 | 995,366 | +0.67(+1.06%) |
Jul 19, 2023 | 63.39 | 64.12 | 63.14 | 63.70 | 1,412,711 | +0.64(+1.01%) |
Jul 18, 2023 | 63.28 | 63.41 | 62.87 | 63.07 | 794,119 | -0.23(-0.37%) |
Jul 17, 2023 | 62.99 | 63.51 | 62.80 | 63.30 | 765,570 | +0.19(+0.31%) |
Jul 14, 2023 | 62.99 | 63.36 | 62.69 | 63.11 | 603,078 | -0.04(-0.06%) |
Jul 13, 2023 | 62.93 | 63.21 | 62.69 | 63.15 | 633,995 | +0.03(+0.05%) |
Jul 12, 2023 | 63.39 | 63.77 | 63.09 | 63.12 | 1,047,671 | +0.05(+0.08%) |
Jul 11, 2023 | 62.62 | 63.15 | 62.18 | 63.07 | 1,654,777 | +0.66(+1.07%) |
Jul 10, 2023 | 62.57 | 62.86 | 62.16 | 62.40 | 786,331 | -0.31(-0.49%) |
Jul 07, 2023 | 62.94 | 63.20 | 62.50 | 62.71 | 891,972 | -0.53(-0.84%) |
Jul 06, 2023 | 63.34 | 63.61 | 62.37 | 63.24 | 688,790 | -0.61(-0.95%) |
Jul 05, 2023 | 63.41 | 64.19 | 62.98 | 63.85 | 1,028,641 | +0.41(+0.65%) |
Jul 03, 2023 | 62.99 | 63.86 | 62.79 | 63.43 | 379,353 | +0.45(+0.72%) |
Jun 30, 2023 | 63.33 | 63.43 | 62.31 | 62.98 | 915,145 | -0.08(-0.12%) |
Jun 29, 2023 | 62.14 | 63.13 | 62.02 | 63.06 | 927,348 | +0.70(+1.12%) |
Jun 28, 2023 | 63.02 | 63.02 | 61.98 | 62.36 | 971,615 | -0.55(-0.87%) |
Jun 27, 2023 | 62.99 | 63.30 | 62.66 | 62.91 | 2,481,877 | +0.01(+0.02%) |
Jun 26, 2023 | 62.54 | 63.19 | 62.54 | 62.90 | 957,684 | +0.50(+0.80%) |
Jun 23, 2023 | 62.52 | 62.91 | 62.08 | 62.40 | 12,496,466 | -0.36(-0.57%) |
Jun 22, 2023 | 63.39 | 63.40 | 62.14 | 62.76 | 1,117,279 | +0.20(+0.32%) |
Jun 21, 2023 | 62.67 | 62.97 | 61.99 | 62.55 | 1,069,860 | -0.26(-0.41%) |
Jun 20, 2023 | 63.13 | 63.13 | 62.18 | 62.81 | 812,023 | -0.36(-0.58%) |
Jun 16, 2023 | 63.30 | 63.50 | 62.82 | 63.18 | 1,692,946 | -0.03(-0.05%) |
Jun 15, 2023 | 63.11 | 63.24 | 62.58 | 63.21 | 743,422 | +0.10(+0.15%) |
Jun 14, 2023 | 62.85 | 63.58 | 62.58 | 63.11 | 760,701 | +0.40(+0.64%) |
Jun 13, 2023 | 62.79 | 63.33 | 62.54 | 62.71 | 654,918 | -0.23(-0.37%) |
Jun 12, 2023 | 62.69 | 63.03 | 62.21 | 62.94 | 780,653 | +0.19(+0.31%) |
Jun 09, 2023 | 63.17 | 63.17 | 62.62 | 62.75 | 439,961 | -0.27(-0.43%) |
Jun 08, 2023 | 62.74 | 63.40 | 62.64 | 63.01 | 556,546 | -0.03(-0.05%) |
Jun 07, 2023 | 63.02 | 63.30 | 62.71 | 63.04 | 896,867 | +0.29(+0.46%) |
Jun 06, 2023 | 62.95 | 62.99 | 62.49 | 62.76 | 709,502 | +0.16(+0.26%) |
Jun 05, 2023 | 62.27 | 62.98 | 62.06 | 62.59 | 683,469 | +0.24(+0.38%) |
Jun 02, 2023 | 62.02 | 62.66 | 61.81 | 62.35 | 891,020 | +0.70(+1.14%) |
Jun 01, 2023 | 61.93 | 62.30 | 61.27 | 61.65 | 440,523 | -0.23(-0.37%) |
May 31, 2023 | 61.77 | 62.27 | 61.38 | 61.88 | 1,042,363 | +0.25(+0.40%) |
May 30, 2023 | 62.09 | 62.51 | 61.33 | 61.63 | 576,427 | -0.11(-0.18%) |
May 26, 2023 | 61.55 | 61.88 | 61.05 | 61.75 | 445,284 | +0.38(+0.62%) |
May 25, 2023 | 62.62 | 62.72 | 61.14 | 61.36 | 543,232 | -1.06(-1.70%) |
May 24, 2023 | 62.14 | 62.54 | 61.67 | 62.42 | 594,232 | -0.01(-0.02%) |
May 23, 2023 | 62.83 | 63.42 | 62.42 | 62.43 | 716,083 | -0.29(-0.46%) |
May 22, 2023 | 63.16 | 63.60 | 62.69 | 62.72 | 739,528 | -0.31(-0.49%) |
May 19, 2023 | 63.39 | 63.92 | 62.80 | 63.03 | 1,218,423 | -0.12(-0.20%) |
May 18, 2023 | 62.76 | 63.30 | 62.48 | 63.15 | 1,075,227 | +0.32(+0.52%) |
May 17, 2023 | 62.56 | 62.94 | 62.11 | 62.83 | 858,683 | +0.36(+0.58%) |
May 16, 2023 | 63.85 | 63.85 | 62.44 | 62.46 | 359,075 | -1.45(-2.27%) |
May 15, 2023 | 64.44 | 64.53 | 63.86 | 63.92 | 452,859 | +0.02(+0.03%) |
May 12, 2023 | 63.49 | 64.06 | 63.18 | 63.90 | 459,529 | +0.41(+0.65%) |
May 11, 2023 | 63.98 | 64.19 | 63.12 | 63.48 | 498,102 | -0.95(-1.47%) |
May 10, 2023 | 65.26 | 65.26 | 63.95 | 64.43 | 764,749 | +0.34(+0.54%) |
May 09, 2023 | 64.57 | 64.70 | 63.76 | 64.09 | 740,051 | -0.65(-1.00%) |
May 08, 2023 | 64.94 | 65.16 | 64.42 | 64.74 | 540,293 | -0.42(-0.65%) |
May 05, 2023 | 65.27 | 65.95 | 64.28 | 65.16 | 860,606 | +0.63(+0.98%) |
May 04, 2023 | 63.54 | 64.54 | 63.09 | 64.53 | 859,612 | +0.95(+1.49%) |
May 03, 2023 | 64.11 | 64.37 | 63.33 | 63.58 | 819,709 | -0.23(-0.36%) |
May 02, 2023 | 64.14 | 64.28 | 63.54 | 63.81 | 777,427 | -0.63(-0.98%) |
May 01, 2023 | 64.69 | 65.12 | 64.16 | 64.44 | 449,258 | -0.55(-0.85%) |
Apr 28, 2023 | 64.83 | 65.74 | 64.48 | 65.00 | 762,432 | +0.22(+0.34%) |
Apr 27, 2023 | 63.10 | 65.00 | 63.10 | 64.78 | 682,110 | +1.65(+2.61%) |
Apr 26, 2023 | 63.32 | 63.83 | 63.00 | 63.13 | 530,815 | -0.51(-0.81%) |
Apr 25, 2023 | 63.25 | 64.08 | 63.18 | 63.64 | 605,563 | +0.13(+0.21%) |
Apr 24, 2023 | 64.00 | 64.04 | 63.08 | 63.51 | 365,158 | -0.39(-0.61%) |
Apr 21, 2023 | 64.18 | 64.40 | 63.45 | 63.90 | 261,438 | -0.11(-0.18%) |
Apr 20, 2023 | 63.98 | 64.39 | 63.65 | 64.01 | 457,122 | +0.00(+0.00%) |
Apr 19, 2023 | 63.76 | 64.19 | 63.39 | 64.01 | 359,873 | -0.10(-0.15%) |
Apr 18, 2023 | 64.10 | 64.49 | 63.57 | 64.11 | 555,175 | -0.15(-0.24%) |
Apr 17, 2023 | 63.06 | 64.46 | 62.96 | 64.26 | 686,164 | +1.30(+2.07%) |
Apr 14, 2023 | 63.44 | 63.96 | 62.46 | 62.96 | 849,570 | -0.25(-0.39%) |
Apr 13, 2023 | 62.88 | 63.27 | 62.05 | 63.20 | 878,411 | +0.28(+0.44%) |
Apr 12, 2023 | 64.40 | 64.40 | 62.81 | 62.93 | 683,575 | -0.98(-1.53%) |
Apr 11, 2023 | 64.18 | 64.46 | 63.44 | 63.91 | 708,399 | -0.40(-0.62%) |
Apr 10, 2023 | 63.54 | 64.35 | 62.97 | 64.31 | 587,509 | +0.68(+1.06%) |
Apr 06, 2023 | 64.43 | 64.48 | 63.13 | 63.63 | 509,047 | -0.22(-0.34%) |
Apr 05, 2023 | 64.12 | 64.47 | 63.69 | 63.85 | 475,826 | -0.59(-0.92%) |
Apr 04, 2023 | 64.63 | 64.81 | 64.02 | 64.44 | 1,084,832 | -0.19(-0.29%) |
Apr 03, 2023 | 65.32 | 65.77 | 64.35 | 64.63 | 875,084 | -0.71(-1.09%) |
Mar 31, 2023 | 64.56 | 65.40 | 64.49 | 65.35 | 1,636,144 | +1.05(+1.63%) |
Mar 30, 2023 | 64.60 | 64.99 | 64.03 | 64.30 | 847,235 | +0.19(+0.30%) |
Mar 29, 2023 | 64.10 | 64.35 | 63.62 | 64.11 | 628,524 | +0.31(+0.49%) |
Mar 28, 2023 | 63.28 | 64.11 | 63.02 | 63.80 | 540,790 | +0.21(+0.33%) |
Mar 27, 2023 | 64.03 | 64.03 | 63.19 | 63.59 | 758,947 | -0.09(-0.13%) |
Mar 24, 2023 | 61.61 | 63.69 | 61.35 | 63.67 | 710,835 | +2.04(+3.31%) |
Mar 23, 2023 | 61.88 | 62.67 | 61.50 | 61.63 | 686,544 | -0.01(-0.02%) |
Mar 22, 2023 | 63.63 | 63.77 | 61.63 | 61.64 | 807,129 | -2.20(-3.45%) |
Mar 21, 2023 | 64.92 | 65.31 | 63.35 | 63.84 | 915,190 | -1.49(-2.28%) |
Mar 20, 2023 | 65.42 | 65.80 | 64.95 | 65.33 | 576,835 | +0.46(+0.70%) |
Mar 17, 2023 | 64.80 | 65.19 | 63.62 | 64.88 | 1,797,489 | +0.11(+0.18%) |
Mar 16, 2023 | 64.58 | 65.79 | 64.25 | 64.76 | 828,121 | -0.41(-0.63%) |
Mar 15, 2023 | 64.53 | 65.63 | 64.20 | 65.17 | 964,728 | +0.09(+0.15%) |
Mar 14, 2023 | 66.10 | 66.33 | 64.68 | 65.08 | 1,109,555 | +0.14(+0.22%) |
Mar 13, 2023 | 63.06 | 65.19 | 62.89 | 64.94 | 1,074,142 | +1.56(+2.46%) |
Mar 10, 2023 | 65.80 | 66.15 | 63.05 | 63.38 | 842,631 | -2.49(-3.78%) |
Mar 09, 2023 | 66.06 | 66.58 | 65.64 | 65.87 | 777,013 | -0.39(-0.59%) |
Mar 08, 2023 | 66.67 | 66.96 | 66.07 | 66.25 | 454,269 | -0.27(-0.40%) |
Mar 07, 2023 | 66.85 | 66.98 | 66.18 | 66.52 | 698,851 | -0.40(-0.60%) |
Mar 06, 2023 | 67.10 | 67.50 | 66.81 | 66.92 | 698,715 | -0.10(-0.16%) |
Mar 03, 2023 | 67.39 | 67.39 | 66.80 | 67.02 | 929,735 | +0.12(+0.18%) |
Mar 02, 2023 | 66.49 | 66.99 | 66.12 | 66.90 | 664,356 | +0.41(+0.61%) |
Mar 01, 2023 | 66.86 | 67.00 | 65.66 | 66.49 | 1,045,547 | -0.68(-1.02%) |
Feb 28, 2023 | 67.66 | 68.37 | 67.17 | 67.17 | 1,569,856 | -0.55(-0.81%) |
Feb 27, 2023 | 68.58 | 68.67 | 67.25 | 67.73 | 657,498 | -0.23(-0.34%) |
Feb 24, 2023 | 68.80 | 69.05 | 67.66 | 67.95 | 556,100 | -1.35(-1.95%) |
Feb 23, 2023 | 69.37 | 69.75 | 69.01 | 69.31 | 560,132 | +0.22(+0.31%) |
Feb 22, 2023 | 69.77 | 70.26 | 68.79 | 69.09 | 749,422 | -0.51(-0.73%) |
Feb 21, 2023 | 70.54 | 70.90 | 69.35 | 69.60 | 844,325 | -1.15(-1.63%) |
Feb 17, 2023 | 70.84 | 70.95 | 69.94 | 70.75 | 948,862 | +0.21(+0.29%) |
Feb 16, 2023 | 69.15 | 71.03 | 68.93 | 70.54 | 719,351 | +0.66(+0.95%) |
Feb 15, 2023 | 69.06 | 70.00 | 68.30 | 69.88 | 842,975 | +1.99(+2.93%) |
Feb 14, 2023 | 68.92 | 68.93 | 67.79 | 67.90 | 983,935 | -1.09(-1.58%) |
Feb 13, 2023 | 68.85 | 69.21 | 68.63 | 68.98 | 902,173 | +0.24(+0.34%) |
Feb 10, 2023 | 67.80 | 69.08 | 67.70 | 68.75 | 812,629 | +0.83(+1.23%) |
Feb 09, 2023 | 69.52 | 69.73 | 67.81 | 67.92 | 999,163 | -1.42(-2.05%) |
Feb 08, 2023 | 69.71 | 69.96 | 69.11 | 69.33 | 1,111,502 | -0.39(-0.56%) |
Feb 07, 2023 | 69.68 | 70.15 | 69.19 | 69.72 | 972,836 | -0.47(-0.67%) |
Feb 06, 2023 | 69.85 | 70.31 | 69.18 | 70.19 | 1,227,757 | +0.13(+0.19%) |
Feb 03, 2023 | 70.47 | 70.47 | 68.87 | 70.06 | 19,323,118 | -0.61(-0.86%) |
Feb 02, 2023 | 70.36 | 71.61 | 70.05 | 70.67 | 1,718,866 | +0.31(+0.44%) |
Feb 01, 2023 | 70.36 | 70.90 | 69.17 | 70.36 | 1,371,248 | -0.24(-0.34%) |
Jan 31, 2023 | 68.28 | 70.78 | 67.48 | 70.59 | 2,378,404 | +0.45(+0.65%) |
Jan 30, 2023 | 69.83 | 70.64 | 69.65 | 70.14 | 558,125 | +0.11(+0.16%) |
Jan 27, 2023 | 70.05 | 70.43 | 69.86 | 70.02 | 540,409 | -0.08(-0.12%) |
Jan 26, 2023 | 69.96 | 70.21 | 69.37 | 70.11 | 403,215 | +0.33(+0.47%) |
Jan 25, 2023 | 69.54 | 70.07 | 69.12 | 69.78 | 516,634 | +0.23(+0.33%) |
Jan 24, 2023 | 69.22 | 70.04 | 69.22 | 69.55 | 478,179 | -0.53(-0.75%) |
Jan 23, 2023 | 70.35 | 70.69 | 69.67 | 70.08 | 599,932 | +0.02(+0.03%) |
Jan 20, 2023 | 70.09 | 70.15 | 69.13 | 70.06 | 418,546 | +0.17(+0.24%) |
Jan 19, 2023 | 69.66 | 70.32 | 69.23 | 69.89 | 621,858 | +0.37(+0.53%) |
Jan 18, 2023 | 70.58 | 70.80 | 68.90 | 69.53 | 591,587 | -1.06(-1.50%) |
Jan 17, 2023 | 70.81 | 71.26 | 70.53 | 70.58 | 1,754,581 | +0.04(+0.05%) |
Jan 13, 2023 | 70.36 | 70.79 | 70.06 | 70.54 | 453,060 | -0.29(-0.41%) |
Jan 12, 2023 | 69.92 | 70.87 | 69.46 | 70.84 | 648,600 | +1.38(+1.98%) |
Jan 11, 2023 | 67.64 | 69.63 | 67.52 | 69.46 | 797,003 | +2.18(+3.24%) |
Jan 10, 2023 | 67.80 | 68.06 | 66.97 | 67.28 | 513,811 | -0.72(-1.05%) |
Jan 09, 2023 | 66.69 | 68.23 | 66.29 | 68.00 | 1,167,481 | +1.26(+1.89%) |
Jan 06, 2023 | 65.22 | 66.74 | 65.22 | 66.73 | 578,122 | +1.64(+2.52%) |
Jan 05, 2023 | 66.42 | 66.48 | 64.85 | 65.09 | 702,425 | -1.52(-2.28%) |
Jan 04, 2023 | 66.74 | 67.90 | 66.37 | 66.61 | 704,591 | +0.07(+0.10%) |
Jan 03, 2023 | 67.89 | 67.89 | 66.03 | 66.55 | 500,265 | -0.33(-0.49%) |
Dec 30, 2022 | 67.06 | 67.30 | 66.10 | 66.88 | 442,545 | -0.43(-0.64%) |
Dec 29, 2022 | 66.59 | 67.53 | 66.52 | 67.31 | 422,788 | +1.11(+1.68%) |
Dec 28, 2022 | 67.12 | 67.33 | 66.07 | 66.20 | 622,836 | -0.70(-1.05%) |
Dec 27, 2022 | 67.19 | 67.32 | 66.56 | 66.90 | 722,312 | -0.28(-0.42%) |
Dec 23, 2022 | 66.31 | 67.22 | 65.88 | 67.18 | 564,753 | +0.88(+1.33%) |
Dec 22, 2022 | 66.64 | 66.95 | 65.36 | 66.30 | 638,225 | -0.44(-0.66%) |
Dec 21, 2022 | 65.85 | 67.17 | 65.80 | 66.74 | 658,711 | +1.13(+1.72%) |
Dec 20, 2022 | 65.96 | 66.07 | 65.33 | 65.61 | 629,333 | -0.44(-0.67%) |
Dec 19, 2022 | 66.25 | 66.79 | 65.91 | 66.06 | 1,201,253 | -0.34(-0.51%) |
Dec 16, 2022 | 66.01 | 66.86 | 65.29 | 66.39 | 5,357,110 | -0.48(-0.72%) |
Dec 15, 2022 | 66.49 | 67.44 | 66.12 | 66.87 | 1,149,520 | -0.06(-0.08%) |
Dec 14, 2022 | 67.01 | 67.86 | 66.65 | 66.93 | 1,080,965 | -0.34(-0.50%) |
Dec 13, 2022 | 68.38 | 68.59 | 66.85 | 67.27 | 957,329 | -0.04(-0.06%) |
Dec 12, 2022 | 67.47 | 67.63 | 66.96 | 67.31 | 1,004,296 | -0.05(-0.07%) |
Dec 09, 2022 | 67.93 | 68.16 | 67.35 | 67.35 | 611,677 | -0.50(-0.73%) |
Dec 08, 2022 | 67.81 | 68.49 | 67.51 | 67.85 | 730,541 | +0.21(+0.31%) |
Dec 07, 2022 | 67.09 | 68.12 | 67.02 | 67.64 | 1,057,894 | +0.55(+0.81%) |
Dec 06, 2022 | 66.38 | 67.20 | 66.15 | 67.10 | 1,114,570 | +0.84(+1.26%) |
Dec 05, 2022 | 66.24 | 66.82 | 65.66 | 66.26 | 767,388 | -0.17(-0.25%) |
Dec 02, 2022 | 65.69 | 66.97 | 65.56 | 66.43 | 793,496 | +0.47(+0.71%) |
Dec 01, 2022 | 66.02 | 66.55 | 65.39 | 65.96 | 651,897 | +0.23(+0.36%) |
Nov 30, 2022 | 64.67 | 65.76 | 63.81 | 65.73 | 1,678,773 | +0.86(+1.32%) |
Nov 29, 2022 | 63.97 | 65.00 | 63.89 | 64.87 | 466,894 | +0.80(+1.25%) |
Nov 28, 2022 | 65.84 | 66.00 | 63.93 | 64.07 | 968,649 | -1.91(-2.89%) |
Nov 25, 2022 | 65.82 | 66.02 | 65.56 | 65.98 | 301,287 | +0.15(+0.23%) |
Nov 23, 2022 | 66.17 | 66.36 | 65.50 | 65.83 | 741,895 | -0.33(-0.50%) |
Nov 22, 2022 | 65.81 | 66.43 | 65.71 | 66.16 | 728,846 | +0.34(+0.51%) |
Nov 21, 2022 | 65.54 | 66.22 | 65.40 | 65.82 | 1,191,438 | +0.30(+0.46%) |
Nov 18, 2022 | 65.77 | 65.99 | 64.84 | 65.52 | 972,596 | +0.82(+1.27%) |
Nov 17, 2022 | 64.12 | 64.76 | 63.62 | 64.70 | 809,683 | +0.19(+0.29%) |
Nov 16, 2022 | 65.30 | 65.37 | 64.49 | 64.51 | 556,870 | -0.65(-0.99%) |
Nov 15, 2022 | 66.30 | 66.30 | 64.54 | 65.16 | 873,628 | -0.02(-0.03%) |
Nov 14, 2022 | 64.69 | 65.93 | 64.31 | 65.18 | 795,139 | +0.28(+0.43%) |
Nov 11, 2022 | 66.42 | 66.42 | 64.24 | 64.90 | 1,359,620 | -1.05(-1.59%) |
Nov 10, 2022 | 65.53 | 66.75 | 64.39 | 65.95 | 1,105,597 | +1.70(+2.65%) |
Nov 09, 2022 | 63.84 | 65.26 | 63.57 | 64.24 | 1,087,369 | +0.44(+0.69%) |
Nov 08, 2022 | 63.85 | 64.30 | 63.24 | 63.80 | 1,104,644 | +0.05(+0.07%) |
Nov 07, 2022 | 64.38 | 64.56 | 63.26 | 63.75 | 567,413 | -0.19(-0.29%) |
Nov 04, 2022 | 63.51 | 64.61 | 63.16 | 63.94 | 598,641 | +0.45(+0.71%) |
Nov 03, 2022 | 61.84 | 63.69 | 61.36 | 63.49 | 939,063 | +1.25(+2.00%) |
Nov 02, 2022 | 63.20 | 62.25 | 750,943 | -1.92(-2.99%) |