Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.25 | 56.47 | 55.83 | 56.15 | 2,739,135 | -0.02(-0.04%) |
Oct 30, 2023 | 55.95 | 56.41 | 55.80 | 56.17 | 2,345,398 | +0.76(+1.37%) |
Oct 27, 2023 | 56.18 | 56.40 | 55.20 | 55.41 | 3,930,116 | -0.71(-1.27%) |
Oct 26, 2023 | 55.70 | 56.48 | 55.66 | 56.12 | 3,088,951 | +0.15(+0.27%) |
Oct 25, 2023 | 56.01 | 56.42 | 55.63 | 55.97 | 2,382,302 | -0.22(-0.39%) |
Oct 24, 2023 | 56.89 | 56.91 | 56.01 | 56.19 | 3,823,852 | -0.47(-0.83%) |
Oct 23, 2023 | 56.36 | 57.37 | 56.33 | 56.66 | 3,894,040 | -0.02(-0.04%) |
Oct 20, 2023 | 58.08 | 58.23 | 56.57 | 56.68 | 4,038,511 | -1.55(-2.66%) |
Oct 19, 2023 | 58.50 | 59.06 | 58.15 | 58.23 | 2,121,043 | -0.42(-0.72%) |
Oct 18, 2023 | 59.65 | 59.65 | 58.62 | 58.65 | 2,430,915 | -1.30(-2.17%) |
Oct 17, 2023 | 60.00 | 60.19 | 59.70 | 59.95 | 3,473,714 | -0.14(-0.23%) |
Oct 16, 2023 | 59.60 | 60.14 | 59.06 | 60.09 | 3,243,048 | +0.75(+1.26%) |
Oct 13, 2023 | 60.00 | 60.35 | 59.31 | 59.34 | 2,958,562 | -0.56(-0.93%) |
Oct 12, 2023 | 60.50 | 60.56 | 59.68 | 59.90 | 2,729,739 | -0.63(-1.04%) |
Oct 11, 2023 | 60.24 | 61.03 | 60.10 | 60.53 | 4,095,911 | +0.38(+0.63%) |
Oct 10, 2023 | 59.34 | 60.22 | 59.34 | 60.15 | 2,727,394 | +0.74(+1.25%) |
Oct 06, 2023 | 59.41 | 0 | -0.28(-0.47%) | |||
Oct 05, 2023 | 59.31 | 59.77 | 59.00 | 59.69 | 4,403,518 | +0.57(+0.96%) |
Oct 04, 2023 | 58.31 | 59.14 | 57.67 | 59.12 | 7,241,749 | +0.97(+1.67%) |
Oct 03, 2023 | 59.21 | 59.25 | 57.57 | 58.15 | 8,343,035 | -1.41(-2.37%) |
Oct 02, 2023 | 60.90 | 60.95 | 59.47 | 59.56 | 5,086,349 | -1.32(-2.17%) |
Sep 29, 2023 | 61.30 | 61.45 | 60.64 | 60.88 | 3,581,380 | -1.12(-1.81%) |
Sep 28, 2023 | 61.60 | 62.31 | 61.56 | 62.00 | 4,946,543 | +0.45(+0.73%) |
Sep 27, 2023 | 62.29 | 62.29 | 61.50 | 61.55 | 6,227,420 | -0.47(-0.76%) |
Sep 26, 2023 | 62.50 | 62.96 | 62.00 | 62.02 | 4,817,830 | -0.55(-0.88%) |
Sep 25, 2023 | 63.22 | 63.08 | 62.46 | 62.57 | 5,586,146 | -0.76(-1.20%) |
Sep 22, 2023 | 63.68 | 63.84 | 63.31 | 63.33 | 1,583,570 | -0.10(-0.16%) |
Sep 21, 2023 | 64.27 | 64.74 | 63.42 | 63.43 | 5,202,237 | -1.09(-1.69%) |
Sep 20, 2023 | 64.86 | 65.08 | 64.49 | 64.52 | 3,224,734 | -0.31(-0.48%) |
Sep 19, 2023 | 65.13 | 65.24 | 64.77 | 64.83 | 11,314,931 | -0.55(-0.84%) |
Sep 18, 2023 | 65.54 | 65.66 | 64.95 | 65.38 | 2,620,714 | -0.16(-0.24%) |
Sep 15, 2023 | 65.28 | 65.57 | 64.92 | 65.54 | 8,178,312 | +0.36(+0.55%) |
Sep 14, 2023 | 65.31 | 65.65 | 65.06 | 65.18 | 4,927,473 | +0.37(+0.57%) |
Sep 13, 2023 | 64.44 | 64.85 | 64.25 | 64.81 | 3,912,059 | +0.70(+1.09%) |
Sep 12, 2023 | 63.86 | 64.36 | 63.76 | 64.11 | 2,641,883 | +0.19(+0.30%) |
Sep 11, 2023 | 63.53 | 64.15 | 63.21 | 63.92 | 3,032,427 | +0.45(+0.71%) |
Sep 08, 2023 | 63.62 | 63.78 | 63.27 | 63.47 | 3,347,373 | -0.33(-0.52%) |
Sep 07, 2023 | 64.45 | 64.65 | 63.66 | 63.80 | 4,371,110 | -0.52(-0.81%) |
Sep 06, 2023 | 64.27 | 64.59 | 63.96 | 64.32 | 2,353,768 | -0.19(-0.29%) |
Sep 05, 2023 | 65.34 | 65.67 | 64.41 | 64.51 | 5,039,272 | -0.97(-1.48%) |
Sep 01, 2023 | 65.48 | 0 | +1.36(+2.12%) | |||
Aug 31, 2023 | 64.50 | 64.78 | 63.88 | 64.12 | 4,210,709 | -0.36(-0.56%) |
Aug 30, 2023 | 64.50 | 64.92 | 64.27 | 64.48 | 1,934,228 | -0.04(-0.06%) |
Aug 29, 2023 | 62.71 | 64.58 | 62.68 | 64.52 | 5,000,890 | +1.70(+2.71%) |
Aug 28, 2023 | 62.29 | 62.91 | 62.29 | 62.82 | 1,155,669 | +0.70(+1.13%) |
Aug 25, 2023 | 62.70 | 62.87 | 61.69 | 62.12 | 2,108,494 | -0.28(-0.45%) |
Aug 24, 2023 | 62.39 | 62.71 | 62.36 | 62.40 | 1,723,966 | -0.07(-0.11%) |
Aug 23, 2023 | 61.79 | 62.60 | 61.66 | 62.47 | 2,225,524 | +0.85(+1.38%) |
Aug 22, 2023 | 62.24 | 62.25 | 61.46 | 61.62 | 7,186,392 | -0.46(-0.74%) |
Aug 21, 2023 | 62.35 | 62.45 | 62.01 | 62.08 | 2,363,689 | -0.34(-0.54%) |
Aug 18, 2023 | 62.55 | 62.64 | 62.31 | 62.42 | 1,775,210 | -0.38(-0.61%) |
Aug 17, 2023 | 63.45 | 63.55 | 62.76 | 62.80 | 1,842,423 | -0.35(-0.55%) |
Aug 16, 2023 | 63.14 | 63.33 | 63.04 | 63.15 | 1,705,865 | -0.07(-0.11%) |
Aug 15, 2023 | 63.80 | 63.96 | 63.04 | 63.22 | 3,192,272 | -0.98(-1.53%) |
Aug 14, 2023 | 64.42 | 64.50 | 63.92 | 64.20 | 1,725,895 | -0.40(-0.62%) |
Aug 11, 2023 | 64.04 | 64.61 | 63.98 | 64.60 | 1,162,478 | +0.40(+0.62%) |
Aug 10, 2023 | 64.00 | 64.55 | 63.97 | 64.20 | 1,817,524 | +0.36(+0.56%) |
Aug 09, 2023 | 63.75 | 63.94 | 63.54 | 63.84 | 1,771,991 | +0.03(+0.05%) |
Aug 08, 2023 | 64.35 | 64.40 | 63.65 | 63.81 | 3,282,432 | -0.56(-0.87%) |
Aug 04, 2023 | 64.37 | 0 | +0.13(+0.20%) | |||
Aug 03, 2023 | 64.29 | 64.36 | 63.82 | 64.24 | 2,551,862 | -0.48(-0.74%) |
Aug 02, 2023 | 65.06 | 65.16 | 64.41 | 64.72 | 3,627,403 | -0.82(-1.25%) |
Aug 01, 2023 | 66.23 | 66.32 | 65.26 | 65.54 | 2,787,945 | -0.86(-1.30%) |
Jul 31, 2023 | 66.03 | 66.67 | 66.01 | 66.40 | 4,732,345 | +0.35(+0.53%) |
Jul 28, 2023 | 66.30 | 66.55 | 66.00 | 66.05 | 1,449,136 | +0.24(+0.36%) |
Jul 27, 2023 | 65.85 | 66.43 | 65.71 | 65.81 | 2,187,589 | +0.10(+0.15%) |
Jul 26, 2023 | 65.36 | 66.04 | 65.21 | 65.71 | 3,730,640 | +0.35(+0.54%) |
Jul 25, 2023 | 67.31 | 67.32 | 65.21 | 65.36 | 8,114,437 | -1.75(-2.61%) |
Jul 24, 2023 | 67.30 | 67.54 | 66.89 | 67.11 | 3,562,803 | -0.15(-0.22%) |
Jul 21, 2023 | 67.32 | 67.38 | 67.06 | 67.26 | 4,745,154 | +0.05(+0.07%) |
Jul 20, 2023 | 67.00 | 67.21 | 66.92 | 67.21 | 6,929,715 | +0.19(+0.28%) |
Jul 19, 2023 | 66.42 | 67.06 | 66.35 | 67.02 | 8,470,377 | +0.74(+1.12%) |
Jul 18, 2023 | 65.59 | 66.29 | 65.48 | 66.28 | 4,194,049 | +0.74(+1.13%) |
Jul 17, 2023 | 65.10 | 65.57 | 65.06 | 65.54 | 3,447,001 | +0.22(+0.34%) |
Jul 14, 2023 | 65.81 | 66.03 | 65.19 | 65.32 | 2,527,308 | -0.21(-0.32%) |
Jul 13, 2023 | 64.84 | 65.55 | 64.72 | 65.53 | 4,228,744 | +0.86(+1.33%) |
Jul 12, 2023 | 64.20 | 64.73 | 64.14 | 64.67 | 3,827,974 | +0.87(+1.36%) |
Jul 11, 2023 | 63.50 | 63.88 | 63.23 | 63.80 | 4,155,397 | +0.28(+0.44%) |
Jul 10, 2023 | 63.95 | 64.22 | 63.39 | 63.52 | 4,323,976 | -0.43(-0.67%) |
Jul 07, 2023 | 63.12 | 64.33 | 63.05 | 63.95 | 5,896,128 | +0.66(+1.04%) |
Jul 06, 2023 | 64.05 | 64.29 | 63.26 | 63.29 | 11,576,860 | -1.50(-2.32%) |
Jul 05, 2023 | 64.96 | 65.09 | 64.57 | 64.79 | 7,549,767 | -0.51(-0.78%) |
Jul 04, 2023 | 65.49 | 65.70 | 65.10 | 65.30 | 1,278,731 | -0.98(-1.48%) |
Jun 30, 2023 | 66.28 | 0 | +0.74(+1.13%) | |||
Jun 29, 2023 | 65.28 | 65.57 | 64.86 | 65.54 | 12,726,828 | +0.89(+1.38%) |
Jun 28, 2023 | 64.71 | 64.92 | 64.43 | 64.65 | 1,906,741 | +0.07(+0.11%) |
Jun 27, 2023 | 64.28 | 64.61 | 64.01 | 64.58 | 1,659,454 | +0.54(+0.84%) |
Jun 26, 2023 | 63.23 | 64.14 | 63.21 | 64.04 | 4,496,159 | +0.76(+1.20%) |
Jun 23, 2023 | 63.69 | 63.71 | 63.23 | 63.28 | 2,653,578 | -0.63(-0.99%) |
Jun 22, 2023 | 64.42 | 64.50 | 63.77 | 63.91 | 4,711,341 | -0.67(-1.04%) |
Jun 21, 2023 | 65.25 | 65.29 | 64.42 | 64.58 | 6,474,843 | -0.70(-1.07%) |
Jun 20, 2023 | 66.42 | 66.47 | 65.26 | 65.28 | 4,868,308 | -1.23(-1.85%) |
Jun 19, 2023 | 66.36 | 66.58 | 66.19 | 66.51 | 543,310 | +0.30(+0.45%) |
Jun 16, 2023 | 66.84 | 67.01 | 66.14 | 66.21 | 7,136,566 | -0.48(-0.72%) |
Jun 15, 2023 | 66.28 | 66.74 | 66.18 | 66.69 | 2,647,624 | -0.59(-0.88%) |
May 08, 2023 | 67.18 | 67.70 | 67.01 | 67.28 | 2,870,011 | +0.34(+0.51%) |
May 05, 2023 | 66.26 | 67.01 | 66.03 | 66.94 | 3,380,376 | +1.28(+1.95%) |
May 04, 2023 | 65.85 | 65.89 | 65.04 | 65.66 | 2,874,813 | -0.49(-0.74%) |
May 03, 2023 | 65.91 | 66.83 | 65.90 | 66.15 | 2,280,498 | +0.22(+0.33%) |
May 02, 2023 | 67.36 | 67.40 | 65.65 | 65.93 | 3,074,894 | -1.55(-2.30%) |
May 01, 2023 | 67.80 | 68.07 | 67.47 | 67.48 | 2,279,971 | -0.15(-0.22%) |
Apr 28, 2023 | 67.07 | 67.68 | 67.03 | 67.63 | 2,268,674 | +0.29(+0.43%) |
Apr 27, 2023 | 66.89 | 67.68 | 66.86 | 67.34 | 2,584,234 | +0.77(+1.16%) |
Apr 26, 2023 | 66.24 | 66.92 | 66.23 | 66.57 | 3,834,115 | +0.16(+0.24%) |
Apr 25, 2023 | 67.30 | 67.45 | 66.41 | 66.41 | 4,712,606 | -1.24(-1.83%) |
Apr 24, 2023 | 68.00 | 68.19 | 67.41 | 67.65 | 5,691,593 | -0.54(-0.79%) |
Apr 21, 2023 | 68.70 | 68.79 | 68.01 | 68.19 | 4,270,480 | -0.60(-0.87%) |
Apr 20, 2023 | 68.67 | 68.99 | 68.66 | 68.79 | 4,032,780 | -0.22(-0.32%) |
Apr 19, 2023 | 68.75 | 69.17 | 68.57 | 69.01 | 2,371,278 | -0.04(-0.06%) |
Apr 18, 2023 | 68.93 | 69.17 | 68.62 | 69.05 | 2,588,849 | +0.33(+0.48%) |
Apr 17, 2023 | 68.43 | 68.76 | 68.10 | 68.72 | 4,301,100 | +0.26(+0.38%) |
Apr 14, 2023 | 69.00 | 69.11 | 68.20 | 68.46 | 3,239,644 | -0.01(-0.01%) |
Apr 13, 2023 | 68.10 | 68.50 | 67.76 | 68.47 | 5,531,528 | +0.44(+0.65%) |
Apr 12, 2023 | 68.40 | 68.76 | 67.96 | 68.03 | 3,885,567 | -0.04(-0.06%) |
Apr 11, 2023 | 67.85 | 68.18 | 67.75 | 68.07 | 2,755,198 | +0.46(+0.68%) |
Apr 10, 2023 | 67.45 | 67.91 | 67.28 | 67.61 | 8,560,479 | +0.13(+0.19%) |
Apr 06, 2023 | 67.48 | 0 | -0.02(-0.03%) | |||
Apr 05, 2023 | 66.71 | 67.52 | 66.63 | 67.50 | 3,305,432 | +0.43(+0.64%) |
Apr 04, 2023 | 67.96 | 68.12 | 66.88 | 67.07 | 8,882,701 | -0.33(-0.49%) |
Apr 03, 2023 | 66.75 | 67.49 | 66.70 | 67.40 | 6,353,224 | -0.67(-0.98%) |
Mar 31, 2023 | 68.12 | 68.26 | 67.59 | 68.07 | 9,388,697 | +0.28(+0.41%) |
Mar 30, 2023 | 68.03 | 68.48 | 67.59 | 67.79 | 6,566,929 | -0.04(-0.06%) |
Mar 29, 2023 | 67.10 | 67.89 | 67.01 | 67.83 | 4,062,175 | +1.17(+1.76%) |
Mar 28, 2023 | 66.29 | 66.95 | 66.25 | 66.66 | 2,985,887 | +0.16(+0.24%) |
Mar 27, 2023 | 66.55 | 66.98 | 66.23 | 66.50 | 3,335,505 | +0.65(+0.99%) |
Mar 24, 2023 | 65.62 | 66.00 | 64.80 | 65.85 | 3,547,801 | -0.32(-0.48%) |
Mar 23, 2023 | 66.57 | 67.02 | 66.10 | 66.17 | 3,011,452 | -0.31(-0.47%) |
Mar 22, 2023 | 67.14 | 67.17 | 66.42 | 66.48 | 3,310,730 | -0.12(-0.18%) |
Mar 21, 2023 | 66.66 | 66.99 | 66.22 | 66.60 | 3,637,595 | +0.84(+1.28%) |
Mar 20, 2023 | 66.05 | 66.23 | 65.46 | 65.76 | 5,327,069 | -0.05(-0.08%) |
Mar 17, 2023 | 65.57 | 65.96 | 65.20 | 65.81 | 9,803,281 | +0.09(+0.14%) |
Mar 16, 2023 | 64.90 | 66.39 | 64.26 | 65.72 | 5,659,603 | +0.50(+0.77%) |
Mar 15, 2023 | 64.80 | 65.31 | 63.85 | 65.22 | 6,313,208 | -0.78(-1.18%) |
Mar 14, 2023 | 67.08 | 67.32 | 65.54 | 66.00 | 4,199,763 | +0.24(+0.36%) |
Mar 13, 2023 | 65.00 | 66.07 | 63.87 | 65.76 | 7,242,584 | +0.03(+0.05%) |
Mar 10, 2023 | 67.00 | 67.08 | 65.43 | 65.73 | 8,805,427 | -1.57(-2.33%) |
Mar 09, 2023 | 68.58 | 68.58 | 67.12 | 67.30 | 6,672,366 | -1.41(-2.05%) |
Mar 08, 2023 | 69.21 | 69.27 | 68.44 | 68.71 | 2,616,385 | -0.33(-0.48%) |
Mar 07, 2023 | 70.12 | 70.25 | 68.64 | 69.04 | 5,692,976 | -1.25(-1.78%) |
Mar 06, 2023 | 70.19 | 70.90 | 70.03 | 70.29 | 3,399,234 | +0.33(+0.47%) |
Mar 03, 2023 | 69.29 | 70.26 | 69.25 | 69.96 | 6,454,896 | +1.19(+1.73%) |
Mar 02, 2023 | 68.62 | 68.79 | 67.88 | 68.77 | 5,565,708 | +0.33(+0.48%) |
Mar 01, 2023 | 67.39 | 68.48 | 66.91 | 68.44 | 5,708,697 | +1.00(+1.48%) |
Feb 28, 2023 | 70.00 | 70.05 | 67.10 | 67.44 | 10,034,273 | -4.09(-5.72%) |
Feb 27, 2023 | 71.50 | 71.90 | 71.41 | 71.53 | 1,781,621 | +0.19(+0.27%) |
Feb 24, 2023 | 71.02 | 71.38 | 70.51 | 71.34 | 2,904,692 | +0.03(+0.04%) |
Feb 23, 2023 | 71.73 | 71.80 | 71.15 | 71.31 | 2,375,018 | -0.26(-0.36%) |
Feb 22, 2023 | 71.63 | 71.73 | 71.08 | 71.57 | 2,441,267 | -0.25(-0.35%) |
Feb 21, 2023 | 72.67 | 72.69 | 71.60 | 71.82 | 2,858,120 | -1.13(-1.55%) |
Feb 17, 2023 | 72.95 | 0 | -0.52(-0.71%) | |||
Feb 16, 2023 | 73.42 | 73.83 | 73.02 | 73.47 | 2,408,295 | -0.17(-0.23%) |
Feb 15, 2023 | 73.71 | 74.19 | 73.44 | 73.64 | 2,259,664 | -0.31(-0.42%) |
Feb 14, 2023 | 74.18 | 74.41 | 73.61 | 73.95 | 2,075,941 | -0.21(-0.28%) |
Feb 13, 2023 | 73.59 | 74.33 | 73.55 | 74.16 | 2,537,296 | +0.59(+0.80%) |
Feb 10, 2023 | 72.80 | 73.63 | 72.70 | 73.57 | 1,713,851 | +0.45(+0.62%) |
Feb 09, 2023 | 73.50 | 73.81 | 72.85 | 73.12 | 2,325,101 | -0.10(-0.14%) |
Feb 08, 2023 | 73.56 | 74.18 | 73.05 | 73.22 | 2,443,068 | -0.53(-0.72%) |
Feb 07, 2023 | 72.56 | 74.00 | 72.30 | 73.75 | 3,266,930 | +0.93(+1.28%) |
Feb 06, 2023 | 73.16 | 73.20 | 72.53 | 72.82 | 2,731,732 | -0.54(-0.74%) |
Feb 03, 2023 | 73.50 | 73.70 | 72.95 | 73.36 | 3,120,580 | -0.03(-0.04%) |
Feb 02, 2023 | 72.56 | 73.52 | 72.20 | 73.39 | 3,513,079 | +1.04(+1.44%) |
Feb 01, 2023 | 72.06 | 72.66 | 71.76 | 72.35 | 3,121,296 | +0.32(+0.44%) |
Jan 31, 2023 | 71.25 | 72.04 | 70.99 | 72.03 | 3,378,158 | +0.98(+1.38%) |
Jan 30, 2023 | 70.67 | 71.10 | 70.67 | 71.05 | 4,166,501 | +0.08(+0.11%) |
Jan 27, 2023 | 71.26 | 71.44 | 70.64 | 70.97 | 4,858,205 | -0.23(-0.32%) |
Jan 26, 2023 | 70.17 | 71.20 | 70.14 | 71.20 | 4,463,802 | +1.09(+1.55%) |
Jan 25, 2023 | 69.20 | 70.42 | 69.14 | 70.11 | 4,524,620 | +0.69(+0.99%) |
Jan 24, 2023 | 69.50 | 69.62 | 69.13 | 69.42 | 3,408,180 | -0.19(-0.27%) |
Jan 23, 2023 | 69.23 | 69.78 | 68.81 | 69.61 | 5,319,032 | +0.42(+0.61%) |
Jan 20, 2023 | 69.01 | 69.19 | 68.61 | 69.19 | 5,243,461 | +0.23(+0.33%) |
Jan 19, 2023 | 68.80 | 69.00 | 68.45 | 68.96 | 3,859,689 | -0.26(-0.38%) |
Jan 18, 2023 | 69.80 | 70.32 | 69.13 | 69.22 | 8,581,396 | -0.43(-0.62%) |
Jan 17, 2023 | 69.60 | 69.86 | 69.19 | 69.65 | 6,747,676 | +0.07(+0.10%) |
Jan 16, 2023 | 69.21 | 69.72 | 69.13 | 69.58 | 10,165,014 | +0.39(+0.56%) |
Jan 13, 2023 | 68.18 | 69.25 | 67.93 | 69.19 | 4,132,701 | +0.63(+0.92%) |
Jan 12, 2023 | 68.11 | 68.74 | 67.93 | 68.56 | 5,310,243 | +0.82(+1.21%) |
Jan 11, 2023 | 67.88 | 68.30 | 67.44 | 67.74 | 5,032,661 | +0.13(+0.19%) |
Jan 10, 2023 | 67.38 | 67.70 | 67.22 | 67.61 | 3,937,374 | +0.32(+0.48%) |
Jan 09, 2023 | 67.49 | 67.73 | 67.05 | 67.29 | 3,846,747 | +0.10(+0.15%) |
Jan 06, 2023 | 66.70 | 67.68 | 66.59 | 67.19 | 3,859,331 | +0.67(+1.01%) |
Jan 05, 2023 | 66.40 | 66.56 | 66.00 | 66.52 | 3,517,659 | +0.11(+0.17%) |
Jan 04, 2023 | 65.47 | 66.73 | 65.42 | 66.41 | 8,879,273 | +1.22(+1.87%) |
Jan 03, 2023 | 66.00 | 66.25 | 64.92 | 65.19 | 6,490,373 | -1.15(-1.73%) |
Dec 30, 2022 | 66.34 | 0 | -0.29(-0.44%) | |||
Dec 29, 2022 | 65.60 | 66.67 | 65.46 | 66.63 | 9,330,181 | +1.19(+1.82%) |
Dec 28, 2022 | 66.48 | 66.68 | 65.32 | 65.44 | 13,099,841 | -0.94(-1.42%) |
Dec 23, 2022 | 66.38 | 0 | +0.56(+0.85%) | |||
Dec 22, 2022 | 65.54 | 65.85 | 64.92 | 65.82 | 5,738,981 | -0.04(-0.06%) |
Dec 21, 2022 | 65.72 | 66.39 | 65.69 | 65.86 | 1,713,163 | +0.57(+0.87%) |
Dec 20, 2022 | 64.91 | 65.95 | 64.51 | 65.29 | 5,032,672 | +0.81(+1.26%) |
Dec 19, 2022 | 65.32 | 65.58 | 64.06 | 64.48 | 9,699,121 | -0.76(-1.16%) |
Dec 16, 2022 | 65.05 | 65.72 | 64.98 | 65.24 | 11,494,074 | -0.26(-0.40%) |
Dec 15, 2022 | 66.20 | 66.40 | 65.07 | 65.50 | 10,737,208 | -1.12(-1.68%) |
Dec 14, 2022 | 67.63 | 67.95 | 66.48 | 66.62 | 5,126,355 | -1.02(-1.51%) |
Dec 13, 2022 | 69.07 | 69.25 | 67.33 | 67.64 | 5,283,962 | -0.55(-0.81%) |
Dec 12, 2022 | 68.59 | 68.65 | 67.40 | 68.19 | 8,467,782 | -0.47(-0.68%) |
Dec 09, 2022 | 68.23 | 68.85 | 68.15 | 68.66 | 2,337,493 | +0.52(+0.76%) |
Dec 08, 2022 | 68.08 | 68.35 | 67.60 | 68.14 | 4,220,544 | +0.17(+0.25%) |
Dec 07, 2022 | 68.28 | 68.39 | 67.74 | 67.97 | 3,141,237 | -0.37(-0.54%) |
Dec 06, 2022 | 68.11 | 68.53 | 67.71 | 68.34 | 3,311,417 | +0.39(+0.57%) |
Dec 05, 2022 | 68.91 | 68.98 | 67.69 | 67.95 | 7,759,112 | -0.99(-1.44%) |
Dec 02, 2022 | 69.66 | 69.72 | 68.93 | 68.94 | 4,419,377 | -1.22(-1.74%) |
Dec 01, 2022 | 70.20 | 70.41 | 69.35 | 70.16 | 2,862,884 | -0.02(-0.03%) |
Nov 30, 2022 | 69.78 | 70.32 | 68.42 | 70.18 | 6,020,358 | +0.51(+0.73%) |
Nov 29, 2022 | 71.00 | 71.19 | 69.25 | 69.67 | 5,414,279 | -1.79(-2.50%) |
Nov 28, 2022 | 71.35 | 71.75 | 70.87 | 71.46 | 3,672,405 | +0.10(+0.14%) |
Nov 25, 2022 | 71.25 | 71.50 | 71.08 | 71.36 | 2,884,194 | +0.33(+0.46%) |
Nov 24, 2022 | 71.06 | 71.46 | 70.90 | 71.03 | 2,249,003 | +0.12(+0.17%) |
Nov 23, 2022 | 70.51 | 71.07 | 70.28 | 70.91 | 2,625,827 | +0.40(+0.57%) |
Nov 22, 2022 | 70.36 | 70.94 | 69.93 | 70.51 | 2,706,827 | +0.32(+0.46%) |
Nov 21, 2022 | 69.04 | 70.21 | 68.89 | 70.19 | 2,988,221 | +1.15(+1.67%) |
Nov 18, 2022 | 69.19 | 69.43 | 68.75 | 69.04 | 3,140,686 | +0.23(+0.33%) |
Nov 17, 2022 | 68.37 | 68.95 | 68.27 | 68.81 | 2,099,576 | +0.00(+0.00%) |
Nov 16, 2022 | 69.41 | 69.55 | 68.48 | 68.81 | 2,848,271 | -0.74(-1.06%) |
Nov 15, 2022 | 69.20 | 69.56 | 68.50 | 69.55 | 2,570,787 | +1.07(+1.56%) |
Nov 14, 2022 | 68.69 | 68.81 | 68.24 | 68.48 | 4,287,311 | -0.20(-0.29%) |
Nov 11, 2022 | 69.28 | 69.36 | 68.14 | 68.68 | 2,828,046 | -0.36(-0.52%) |
Nov 10, 2022 | 67.23 | 69.64 | 67.00 | 69.04 | 6,081,714 | +3.03(+4.59%) |
Nov 09, 2022 | 66.33 | 66.47 | 65.86 | 66.01 | 2,479,072 | -0.47(-0.71%) |
Nov 08, 2022 | 66.30 | 66.88 | 66.05 | 66.48 | 1,760,073 | +0.26(+0.39%) |
Nov 07, 2022 | 66.15 | 66.35 | 65.70 | 66.22 | 2,358,642 | +0.37(+0.56%) |
Nov 04, 2022 | 65.33 | 66.14 | 65.25 | 65.85 | 3,282,499 | +1.04(+1.60%) |
Nov 03, 2022 | 65.20 | 65.34 | 64.67 | 64.81 | 3,351,194 | -0.73(-1.11%) |
Nov 02, 2022 | 65.90 | 65.42 | 65.54 | 3,265,265 | -0.45(-0.68%) |