Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 70.37 | 70.64 | 69.64 | 70.35 | 64,360 | +0.27(+0.39%) |
Oct 30, 2023 | 69.36 | 70.41 | 69.11 | 70.08 | 57,825 | +0.77(+1.11%) |
Oct 27, 2023 | 69.12 | 69.59 | 68.86 | 69.31 | 88,874 | -0.21(-0.30%) |
Oct 26, 2023 | 69.73 | 70.31 | 69.30 | 69.52 | 72,238 | -0.15(-0.21%) |
Oct 25, 2023 | 68.68 | 70.04 | 68.27 | 69.66 | 90,655 | +0.41(+0.60%) |
Oct 24, 2023 | 69.31 | 69.80 | 68.91 | 69.25 | 73,657 | +0.48(+0.70%) |
Oct 23, 2023 | 69.00 | 69.60 | 68.32 | 68.77 | 54,262 | -0.12(-0.17%) |
Oct 20, 2023 | 70.08 | 70.53 | 68.82 | 68.89 | 76,374 | -0.90(-1.29%) |
Oct 19, 2023 | 70.01 | 70.81 | 69.79 | 69.79 | 87,851 | -0.58(-0.82%) |
Oct 18, 2023 | 69.87 | 70.44 | 69.19 | 70.37 | 91,855 | +0.45(+0.65%) |
Oct 17, 2023 | 70.34 | 71.64 | 69.77 | 69.92 | 95,841 | -0.64(-0.90%) |
Oct 16, 2023 | 70.27 | 71.11 | 70.10 | 70.56 | 66,014 | +0.34(+0.49%) |
Oct 13, 2023 | 70.64 | 70.93 | 70.03 | 70.21 | 70,101 | -0.07(-0.10%) |
Oct 12, 2023 | 70.75 | 71.05 | 69.62 | 70.28 | 47,572 | -0.72(-1.01%) |
Oct 11, 2023 | 70.72 | 71.10 | 70.41 | 71.00 | 65,390 | +0.62(+0.88%) |
Oct 10, 2023 | 70.68 | 71.00 | 70.20 | 70.38 | 79,815 | -0.22(-0.31%) |
Oct 09, 2023 | 70.10 | 70.99 | 69.63 | 70.60 | 83,693 | +0.25(+0.35%) |
Oct 06, 2023 | 68.88 | 70.66 | 68.45 | 70.35 | 100,274 | +0.95(+1.37%) |
Oct 05, 2023 | 68.17 | 69.90 | 67.84 | 69.40 | 123,580 | +1.29(+1.89%) |
Oct 04, 2023 | 66.84 | 68.25 | 66.72 | 68.11 | 114,155 | +1.42(+2.14%) |
Oct 03, 2023 | 64.68 | 66.80 | 63.94 | 66.69 | 128,975 | +1.50(+2.31%) |
Oct 02, 2023 | 66.81 | 68.57 | 64.67 | 65.18 | 114,115 | -2.10(-3.12%) |
Sep 29, 2023 | 67.93 | 68.53 | 66.97 | 67.29 | 98,860 | -0.07(-0.10%) |
Sep 28, 2023 | 68.84 | 68.89 | 67.26 | 67.36 | 86,702 | -1.63(-2.36%) |
Sep 27, 2023 | 69.40 | 69.71 | 68.48 | 68.99 | 124,537 | -0.51(-0.74%) |
Sep 26, 2023 | 72.13 | 72.13 | 69.34 | 69.50 | 67,708 | -2.67(-3.70%) |
Sep 25, 2023 | 71.68 | 72.27 | 71.86 | 72.17 | 74,152 | +0.04(+0.05%) |
Sep 22, 2023 | 71.98 | 72.63 | 71.98 | 72.13 | 61,037 | -0.15(-0.20%) |
Sep 21, 2023 | 73.07 | 73.10 | 72.16 | 72.28 | 78,253 | -0.52(-0.72%) |
Sep 20, 2023 | 72.86 | 73.32 | 72.58 | 72.80 | 77,123 | +0.33(+0.46%) |
Sep 19, 2023 | 72.30 | 72.71 | 72.30 | 72.46 | 139,368 | +0.09(+0.12%) |
Sep 18, 2023 | 72.69 | 72.94 | 72.25 | 72.37 | 64,841 | -0.32(-0.45%) |
Sep 15, 2023 | 72.76 | 73.66 | 72.38 | 72.70 | 222,548 | -0.06(-0.08%) |
Sep 14, 2023 | 71.88 | 72.77 | 71.88 | 72.76 | 105,134 | +1.02(+1.42%) |
Sep 13, 2023 | 70.71 | 72.26 | 70.55 | 71.74 | 80,169 | +0.91(+1.29%) |
Sep 12, 2023 | 70.49 | 70.93 | 70.26 | 70.82 | 52,605 | -0.05(-0.07%) |
Sep 11, 2023 | 70.84 | 71.31 | 70.36 | 70.87 | 56,951 | -0.10(-0.14%) |
Sep 08, 2023 | 71.07 | 71.36 | 70.70 | 70.97 | 54,640 | -0.06(-0.08%) |
Sep 07, 2023 | 70.57 | 71.66 | 70.42 | 71.03 | 90,853 | +0.80(+1.13%) |
Sep 06, 2023 | 69.56 | 70.41 | 69.10 | 70.23 | 107,501 | +0.72(+1.03%) |
Sep 05, 2023 | 70.62 | 70.62 | 68.79 | 69.52 | 71,253 | -1.26(-1.78%) |
Sep 01, 2023 | 71.14 | 71.59 | 70.39 | 70.77 | 71,614 | -0.36(-0.51%) |
Aug 31, 2023 | 72.37 | 72.37 | 71.00 | 71.14 | 102,323 | -1.08(-1.50%) |
Aug 30, 2023 | 72.18 | 72.86 | 71.89 | 72.22 | 72,388 | -0.25(-0.35%) |
Aug 29, 2023 | 72.25 | 72.56 | 72.06 | 72.47 | 63,927 | +0.32(+0.45%) |
Aug 28, 2023 | 72.70 | 73.30 | 72.05 | 72.15 | 71,669 | -0.40(-0.55%) |
Aug 25, 2023 | 72.63 | 73.40 | 72.48 | 72.55 | 68,401 | +0.02(+0.03%) |
Aug 24, 2023 | 73.50 | 74.43 | 72.39 | 72.53 | 94,521 | -1.49(-2.02%) |
Aug 23, 2023 | 73.93 | 74.26 | 73.68 | 74.03 | 117,638 | +0.21(+0.29%) |
Aug 22, 2023 | 73.21 | 73.89 | 72.92 | 73.81 | 74,651 | +0.77(+1.06%) |
Aug 21, 2023 | 72.84 | 73.15 | 72.13 | 73.04 | 68,024 | -0.02(-0.03%) |
Aug 18, 2023 | 72.39 | 73.22 | 72.34 | 73.06 | 81,646 | +0.68(+0.94%) |
Aug 17, 2023 | 72.40 | 72.87 | 72.28 | 72.38 | 59,739 | +0.19(+0.26%) |
Aug 16, 2023 | 71.51 | 72.60 | 71.49 | 72.19 | 46,464 | +0.63(+0.89%) |
Aug 15, 2023 | 73.08 | 73.08 | 71.47 | 71.56 | 50,380 | -1.53(-2.10%) |
Aug 14, 2023 | 74.41 | 74.46 | 72.74 | 73.09 | 57,195 | -1.49(-2.00%) |
Aug 11, 2023 | 74.72 | 74.98 | 74.34 | 74.58 | 70,764 | -0.28(-0.38%) |
Aug 10, 2023 | 75.34 | 76.03 | 74.76 | 74.87 | 70,700 | -0.27(-0.36%) |
Aug 09, 2023 | 74.83 | 75.70 | 74.79 | 75.14 | 81,409 | -0.06(-0.08%) |
Aug 08, 2023 | 75.33 | 75.35 | 74.05 | 75.20 | 63,782 | -0.35(-0.47%) |
Aug 07, 2023 | 75.70 | 75.77 | 75.11 | 75.55 | 71,661 | -0.27(-0.36%) |
Aug 04, 2023 | 76.81 | 77.26 | 75.23 | 75.82 | 82,678 | -1.19(-1.55%) |
Aug 03, 2023 | 77.84 | 77.84 | 76.29 | 77.01 | 84,598 | -0.95(-1.21%) |
Aug 02, 2023 | 77.01 | 78.09 | 77.01 | 77.96 | 83,149 | +0.42(+0.54%) |
Aug 01, 2023 | 78.10 | 78.62 | 77.23 | 77.54 | 84,470 | -0.81(-1.03%) |
Jul 31, 2023 | 77.95 | 78.48 | 77.42 | 78.35 | 105,269 | +0.32(+0.41%) |
Jul 28, 2023 | 79.17 | 79.17 | 77.70 | 78.03 | 114,725 | -1.05(-1.33%) |
Jul 27, 2023 | 79.92 | 80.42 | 78.61 | 79.08 | 154,178 | -0.92(-1.15%) |
Jul 26, 2023 | 80.35 | 80.85 | 79.34 | 80.00 | 115,350 | -0.42(-0.52%) |
Jul 25, 2023 | 80.04 | 80.67 | 79.86 | 80.42 | 88,512 | -0.05(-0.06%) |
Jul 24, 2023 | 80.09 | 80.79 | 79.46 | 80.47 | 70,681 | +0.29(+0.37%) |
Jul 21, 2023 | 80.07 | 81.31 | 79.75 | 80.18 | 103,363 | +0.26(+0.33%) |
Jul 20, 2023 | 77.62 | 79.92 | 77.30 | 79.91 | 89,598 | +2.49(+3.22%) |
Jul 19, 2023 | 76.75 | 77.82 | 76.72 | 77.42 | 88,907 | +0.89(+1.16%) |
Jul 18, 2023 | 76.38 | 77.14 | 75.70 | 76.53 | 80,031 | +0.30(+0.40%) |
Jul 17, 2023 | 76.73 | 76.82 | 75.86 | 76.23 | 63,341 | -0.49(-0.64%) |
Jul 14, 2023 | 75.94 | 77.04 | 75.66 | 76.72 | 75,877 | +0.62(+0.81%) |
Jul 13, 2023 | 75.45 | 76.22 | 74.81 | 76.11 | 113,288 | +0.50(+0.66%) |
Jul 12, 2023 | 76.20 | 76.78 | 75.43 | 75.61 | 110,578 | +0.02(+0.03%) |
Jul 11, 2023 | 75.57 | 76.23 | 75.17 | 75.59 | 97,415 | +0.08(+0.10%) |
Jul 10, 2023 | 76.34 | 76.93 | 75.28 | 75.51 | 94,261 | -1.04(-1.35%) |
Jul 07, 2023 | 77.25 | 77.66 | 76.43 | 76.54 | 108,837 | -1.01(-1.30%) |
Jul 06, 2023 | 77.41 | 77.76 | 76.81 | 77.55 | 101,852 | -0.39(-0.50%) |
Jul 05, 2023 | 77.21 | 78.63 | 77.11 | 77.94 | 126,699 | +0.15(+0.19%) |
Jul 03, 2023 | 77.02 | 78.25 | 77.00 | 77.79 | 62,410 | +0.55(+0.71%) |
Jun 30, 2023 | 76.94 | 77.64 | 76.53 | 77.25 | 139,166 | +0.49(+0.64%) |
Jun 29, 2023 | 76.26 | 76.90 | 75.48 | 76.76 | 165,648 | +0.53(+0.69%) |
Jun 28, 2023 | 77.31 | 77.31 | 75.77 | 76.23 | 1,442,336 | -1.18(-1.53%) |
Jun 27, 2023 | 75.33 | 78.37 | 75.33 | 77.41 | 471,464 | +2.17(+2.88%) |
Jun 26, 2023 | 73.94 | 75.60 | 73.81 | 75.25 | 97,687 | +1.16(+1.57%) |
Jun 23, 2023 | 75.91 | 76.40 | 73.70 | 74.08 | 371,925 | -2.20(-2.88%) |
Jun 22, 2023 | 76.64 | 76.64 | 75.60 | 76.28 | 101,752 | -0.33(-0.43%) |
Jun 21, 2023 | 75.66 | 76.91 | 74.61 | 76.61 | 110,602 | +0.57(+0.74%) |
Jun 20, 2023 | 77.09 | 77.09 | 75.85 | 76.05 | 106,915 | -1.06(-1.38%) |
Jun 16, 2023 | 78.07 | 78.95 | 76.93 | 77.11 | 204,482 | -0.04(-0.05%) |
Jun 15, 2023 | 75.63 | 77.32 | 75.22 | 77.15 | 129,182 | +2.01(+2.68%) |
Jun 14, 2023 | 75.77 | 76.20 | 74.68 | 75.14 | 117,182 | -0.20(-0.26%) |
Jun 13, 2023 | 74.95 | 75.70 | 74.63 | 75.33 | 106,963 | +0.31(+0.42%) |
Jun 12, 2023 | 75.43 | 75.43 | 74.70 | 75.02 | 85,146 | -0.53(-0.70%) |
Jun 09, 2023 | 75.61 | 75.96 | 74.91 | 75.55 | 60,470 | -0.06(-0.08%) |
Jun 08, 2023 | 76.07 | 76.07 | 74.67 | 75.61 | 81,232 | -0.74(-0.97%) |
Jun 07, 2023 | 73.33 | 76.63 | 73.08 | 76.35 | 146,121 | +3.39(+4.64%) |
Jun 06, 2023 | 71.51 | 73.69 | 71.20 | 72.96 | 119,291 | +1.51(+2.12%) |
Jun 05, 2023 | 71.43 | 71.97 | 71.24 | 71.45 | 68,677 | -0.25(-0.35%) |
Jun 02, 2023 | 69.12 | 71.84 | 68.86 | 71.70 | 107,367 | +2.51(+3.63%) |
Jun 01, 2023 | 70.45 | 70.45 | 68.68 | 69.19 | 63,522 | -0.88(-1.25%) |
May 31, 2023 | 69.96 | 70.99 | 69.90 | 70.07 | 114,835 | +0.10(+0.15%) |
May 30, 2023 | 70.48 | 71.23 | 69.87 | 69.97 | 54,478 | -0.54(-0.77%) |
May 26, 2023 | 70.94 | 70.94 | 70.04 | 70.51 | 50,050 | -0.61(-0.86%) |
May 25, 2023 | 71.85 | 71.99 | 70.82 | 71.12 | 47,659 | -1.06(-1.47%) |
May 24, 2023 | 72.83 | 72.91 | 71.94 | 72.18 | 89,221 | -0.73(-1.00%) |
May 23, 2023 | 72.90 | 73.87 | 72.78 | 72.91 | 101,175 | -0.34(-0.46%) |
May 22, 2023 | 73.87 | 74.02 | 72.33 | 73.25 | 85,483 | -0.50(-0.67%) |
May 19, 2023 | 74.39 | 74.58 | 73.44 | 73.74 | 57,104 | +0.15(+0.20%) |
May 18, 2023 | 73.92 | 74.04 | 73.00 | 73.60 | 86,870 | -0.85(-1.15%) |
May 17, 2023 | 73.96 | 74.55 | 73.06 | 74.45 | 90,926 | +0.47(+0.63%) |
May 16, 2023 | 75.22 | 75.22 | 73.86 | 73.99 | 58,266 | -1.43(-1.89%) |
May 15, 2023 | 75.96 | 75.96 | 74.69 | 75.41 | 72,041 | -0.19(-0.26%) |
May 12, 2023 | 75.29 | 75.84 | 75.15 | 75.61 | 48,665 | +0.46(+0.61%) |
May 11, 2023 | 75.45 | 75.76 | 74.73 | 75.15 | 55,472 | -0.55(-0.73%) |
May 10, 2023 | 75.99 | 76.12 | 74.91 | 75.70 | 52,609 | +0.23(+0.31%) |
May 09, 2023 | 75.36 | 75.58 | 75.05 | 75.47 | 50,167 | +0.08(+0.10%) |
May 08, 2023 | 75.69 | 76.38 | 74.87 | 75.39 | 61,700 | -0.35(-0.46%) |
May 05, 2023 | 75.62 | 76.05 | 74.69 | 75.74 | 61,987 | +0.05(+0.06%) |
May 04, 2023 | 74.74 | 75.78 | 73.96 | 75.69 | 76,636 | +0.68(+0.91%) |
May 03, 2023 | 75.18 | 75.64 | 74.26 | 75.01 | 86,154 | +0.23(+0.31%) |
May 02, 2023 | 74.62 | 75.00 | 73.63 | 74.78 | 100,037 | -0.12(-0.16%) |
May 01, 2023 | 74.38 | 75.25 | 74.24 | 74.90 | 60,687 | +0.51(+0.69%) |
Apr 28, 2023 | 74.54 | 74.98 | 73.79 | 74.38 | 71,849 | -0.16(-0.21%) |
Apr 27, 2023 | 73.92 | 75.01 | 73.92 | 74.54 | 51,171 | +0.46(+0.62%) |
Apr 26, 2023 | 75.11 | 75.19 | 73.31 | 74.08 | 66,346 | -1.51(-2.00%) |
Apr 25, 2023 | 75.14 | 75.83 | 75.14 | 75.60 | 76,692 | +0.19(+0.26%) |
Apr 24, 2023 | 75.19 | 75.64 | 74.84 | 75.40 | 51,230 | +0.22(+0.30%) |
Apr 21, 2023 | 75.47 | 76.02 | 74.85 | 75.18 | 64,089 | -0.05(-0.06%) |
Apr 20, 2023 | 75.70 | 75.70 | 74.62 | 75.23 | 47,182 | -0.14(-0.19%) |
Apr 19, 2023 | 74.06 | 75.52 | 73.90 | 75.37 | 79,408 | +1.51(+2.04%) |
Apr 18, 2023 | 74.34 | 74.73 | 73.15 | 73.86 | 64,767 | -0.72(-0.96%) |
Apr 17, 2023 | 74.02 | 74.70 | 73.76 | 74.58 | 60,595 | +0.69(+0.93%) |
Apr 14, 2023 | 74.40 | 74.70 | 73.59 | 73.89 | 69,825 | -1.17(-1.57%) |
Apr 13, 2023 | 74.99 | 75.32 | 73.46 | 75.06 | 109,137 | -0.12(-0.15%) |
Apr 12, 2023 | 77.01 | 77.27 | 75.11 | 75.18 | 144,295 | -1.44(-1.88%) |
Apr 11, 2023 | 77.05 | 77.25 | 76.02 | 76.62 | 78,310 | -0.39(-0.50%) |
Apr 10, 2023 | 76.37 | 77.16 | 75.63 | 77.01 | 103,922 | +0.25(+0.33%) |
Apr 06, 2023 | 76.55 | 77.28 | 75.72 | 76.75 | 83,746 | +0.54(+0.71%) |
Apr 05, 2023 | 74.69 | 76.41 | 74.34 | 76.21 | 69,644 | +1.64(+2.20%) |
Apr 04, 2023 | 74.55 | 74.58 | 73.88 | 74.57 | 59,324 | +0.26(+0.35%) |
Apr 03, 2023 | 75.90 | 75.90 | 74.27 | 74.31 | 95,602 | -1.11(-1.47%) |
Mar 31, 2023 | 75.32 | 76.25 | 74.78 | 75.41 | 123,118 | +0.19(+0.26%) |
Mar 30, 2023 | 75.13 | 75.54 | 74.62 | 75.22 | 66,581 | +0.18(+0.25%) |
Mar 29, 2023 | 75.05 | 75.78 | 74.76 | 75.03 | 65,778 | +0.14(+0.18%) |
Mar 28, 2023 | 73.98 | 75.47 | 73.98 | 74.90 | 70,637 | +0.55(+0.74%) |
Mar 27, 2023 | 73.83 | 75.11 | 73.53 | 74.34 | 76,508 | +0.75(+1.02%) |
Mar 24, 2023 | 70.56 | 73.64 | 70.56 | 73.60 | 116,890 | +2.94(+4.16%) |
Mar 23, 2023 | 71.19 | 71.66 | 70.30 | 70.66 | 109,627 | -0.75(-1.05%) |
Mar 22, 2023 | 72.58 | 72.86 | 71.29 | 71.40 | 133,197 | -1.17(-1.62%) |
Mar 21, 2023 | 75.69 | 75.86 | 71.38 | 72.58 | 163,975 | -3.02(-3.99%) |
Mar 20, 2023 | 75.46 | 76.27 | 75.08 | 75.60 | 122,550 | +0.25(+0.33%) |
Mar 17, 2023 | 74.28 | 75.83 | 74.10 | 75.34 | 240,637 | +0.41(+0.54%) |
Mar 16, 2023 | 72.96 | 76.08 | 72.96 | 74.94 | 159,461 | +1.38(+1.87%) |
Mar 15, 2023 | 71.37 | 73.72 | 71.09 | 73.56 | 159,214 | +1.70(+2.36%) |
Mar 14, 2023 | 69.76 | 72.45 | 69.76 | 71.86 | 151,443 | +2.89(+4.20%) |
Mar 13, 2023 | 67.57 | 70.58 | 67.57 | 68.97 | 106,594 | +1.40(+2.07%) |
Mar 10, 2023 | 68.63 | 68.63 | 66.89 | 67.57 | 102,276 | -1.09(-1.58%) |
Mar 09, 2023 | 68.94 | 69.81 | 68.59 | 68.66 | 57,617 | -0.12(-0.17%) |
Mar 08, 2023 | 68.05 | 68.99 | 67.60 | 68.77 | 55,719 | +0.84(+1.24%) |
Mar 07, 2023 | 69.82 | 70.26 | 67.39 | 67.93 | 95,525 | -1.93(-2.77%) |
Mar 06, 2023 | 69.13 | 70.01 | 69.13 | 69.86 | 78,084 | +0.68(+0.98%) |
Mar 03, 2023 | 68.67 | 69.23 | 68.02 | 69.18 | 114,324 | +0.75(+1.09%) |
Mar 02, 2023 | 67.40 | 68.48 | 67.40 | 68.43 | 75,327 | +0.51(+0.76%) |
Mar 01, 2023 | 68.55 | 68.91 | 67.13 | 67.92 | 64,065 | -0.81(-1.17%) |
Feb 28, 2023 | 69.01 | 69.89 | 68.61 | 68.72 | 109,305 | -0.14(-0.20%) |
Feb 27, 2023 | 69.79 | 70.37 | 68.74 | 68.86 | 53,713 | -0.84(-1.20%) |
Feb 24, 2023 | 68.76 | 69.70 | 68.36 | 69.70 | 75,074 | +0.13(+0.18%) |
Feb 23, 2023 | 69.12 | 70.12 | 68.71 | 69.58 | 61,237 | +0.45(+0.66%) |
Feb 22, 2023 | 68.49 | 69.32 | 68.17 | 69.12 | 96,507 | +0.63(+0.92%) |
Feb 21, 2023 | 68.90 | 69.05 | 68.03 | 68.49 | 66,786 | -1.04(-1.50%) |
Feb 17, 2023 | 67.92 | 69.86 | 67.65 | 69.54 | 79,424 | +2.19(+3.25%) |
Feb 16, 2023 | 67.11 | 67.93 | 66.43 | 67.35 | 61,771 | -0.42(-0.63%) |
Feb 15, 2023 | 67.59 | 68.06 | 67.09 | 67.77 | 103,259 | -0.16(-0.24%) |
Feb 14, 2023 | 69.40 | 69.45 | 67.75 | 67.93 | 77,407 | -1.82(-2.62%) |
Feb 13, 2023 | 69.13 | 69.86 | 69.13 | 69.76 | 53,970 | +0.56(+0.81%) |
Feb 10, 2023 | 68.22 | 69.31 | 67.84 | 69.20 | 68,501 | +1.25(+1.83%) |
Feb 09, 2023 | 69.39 | 69.39 | 67.83 | 67.95 | 48,263 | -1.14(-1.65%) |
Feb 08, 2023 | 69.98 | 70.12 | 68.50 | 69.09 | 56,327 | -1.61(-2.28%) |
Feb 07, 2023 | 70.61 | 70.94 | 69.60 | 70.71 | 80,565 | -0.37(-0.52%) |
Feb 06, 2023 | 70.50 | 71.25 | 70.20 | 71.07 | 66,533 | +0.03(+0.04%) |
Feb 03, 2023 | 71.62 | 71.62 | 69.42 | 71.04 | 81,960 | -1.14(-1.58%) |
Feb 02, 2023 | 71.66 | 72.72 | 71.40 | 72.18 | 91,401 | +0.70(+0.99%) |
Feb 01, 2023 | 70.19 | 72.76 | 70.02 | 71.48 | 125,295 | +0.90(+1.27%) |
Jan 31, 2023 | 69.23 | 70.89 | 68.79 | 70.58 | 138,428 | +1.74(+2.52%) |
Jan 30, 2023 | 68.08 | 69.28 | 68.08 | 68.84 | 61,293 | +0.48(+0.71%) |
Jan 27, 2023 | 67.86 | 68.57 | 67.78 | 68.36 | 38,666 | +0.23(+0.34%) |
Jan 26, 2023 | 67.64 | 68.18 | 67.33 | 68.13 | 41,220 | +0.36(+0.53%) |
Jan 25, 2023 | 66.86 | 67.79 | 66.81 | 67.77 | 46,770 | +0.37(+0.54%) |
Jan 24, 2023 | 67.53 | 68.03 | 67.17 | 67.40 | 52,461 | -0.40(-0.58%) |
Jan 23, 2023 | 67.94 | 68.66 | 67.39 | 67.80 | 69,089 | -0.46(-0.68%) |
Jan 20, 2023 | 68.50 | 68.50 | 66.53 | 68.26 | 88,999 | +0.15(+0.23%) |
Jan 19, 2023 | 68.09 | 68.31 | 67.50 | 68.11 | 50,242 | -0.39(-0.56%) |
Jan 18, 2023 | 70.07 | 70.07 | 68.07 | 68.49 | 93,653 | -1.45(-2.07%) |
Jan 17, 2023 | 69.57 | 70.03 | 69.57 | 69.94 | 50,457 | +0.32(+0.46%) |
Jan 13, 2023 | 69.36 | 69.85 | 68.98 | 69.62 | 70,106 | -0.13(-0.18%) |
Jan 12, 2023 | 69.88 | 70.09 | 69.45 | 69.75 | 76,932 | +0.29(+0.42%) |
Jan 11, 2023 | 69.05 | 69.62 | 68.65 | 69.46 | 52,963 | +0.67(+0.97%) |
Jan 10, 2023 | 68.45 | 68.94 | 68.37 | 68.79 | 53,875 | -0.09(-0.13%) |
Jan 09, 2023 | 68.67 | 69.47 | 68.43 | 68.88 | 84,998 | -0.11(-0.15%) |
Jan 06, 2023 | 67.59 | 69.30 | 67.59 | 68.99 | 61,413 | +2.11(+3.16%) |
Jan 05, 2023 | 68.42 | 68.42 | 66.63 | 66.87 | 66,032 | -2.10(-3.05%) |
Jan 04, 2023 | 68.43 | 69.43 | 68.43 | 68.98 | 57,035 | +0.74(+1.09%) |
Jan 03, 2023 | 68.22 | 68.66 | 67.16 | 68.23 | 76,173 | +0.27(+0.40%) |
Dec 30, 2022 | 69.15 | 69.15 | 67.49 | 67.96 | 94,537 | -1.34(-1.94%) |
Dec 29, 2022 | 68.86 | 69.89 | 68.86 | 69.31 | 76,067 | +0.57(+0.83%) |
Dec 28, 2022 | 69.56 | 70.01 | 68.66 | 68.74 | 65,326 | -0.92(-1.32%) |
Dec 27, 2022 | 69.11 | 69.82 | 68.93 | 69.65 | 38,165 | +0.48(+0.70%) |
Dec 23, 2022 | 68.11 | 69.25 | 68.10 | 69.17 | 31,178 | +0.80(+1.17%) |
Dec 22, 2022 | 68.10 | 68.48 | 67.43 | 68.37 | 65,711 | -0.24(-0.35%) |
Dec 21, 2022 | 68.13 | 68.91 | 68.06 | 68.61 | 58,889 | +0.51(+0.75%) |
Dec 20, 2022 | 67.56 | 68.41 | 66.87 | 68.10 | 89,506 | +0.32(+0.47%) |
Dec 19, 2022 | 68.35 | 68.90 | 67.12 | 67.78 | 101,604 | -0.81(-1.18%) |
Dec 16, 2022 | 67.36 | 68.82 | 66.64 | 68.59 | 288,775 | +0.15(+0.23%) |
Dec 15, 2022 | 69.08 | 69.08 | 67.59 | 68.44 | 107,700 | -0.66(-0.95%) |
Dec 14, 2022 | 70.18 | 70.48 | 68.59 | 69.09 | 79,009 | -0.71(-1.02%) |
Dec 13, 2022 | 70.25 | 71.43 | 69.41 | 69.81 | 180,510 | +0.41(+0.58%) |
Dec 12, 2022 | 68.33 | 69.69 | 67.92 | 69.40 | 76,725 | +1.32(+1.94%) |
Dec 09, 2022 | 67.63 | 68.49 | 67.63 | 68.08 | 50,224 | -0.08(-0.11%) |
Dec 08, 2022 | 67.43 | 68.23 | 67.20 | 68.16 | 45,172 | +0.52(+0.77%) |
Dec 07, 2022 | 68.43 | 68.80 | 67.42 | 67.64 | 51,008 | -0.49(-0.72%) |
Dec 06, 2022 | 67.70 | 68.37 | 67.70 | 68.13 | 82,795 | +0.15(+0.23%) |
Dec 05, 2022 | 67.60 | 68.04 | 67.05 | 67.97 | 93,227 | -0.36(-0.52%) |
Dec 02, 2022 | 68.09 | 68.54 | 67.56 | 68.33 | 84,732 | -0.29(-0.42%) |
Dec 01, 2022 | 69.60 | 69.80 | 68.53 | 68.62 | 72,162 | -0.90(-1.29%) |
Nov 30, 2022 | 67.21 | 69.83 | 66.81 | 69.52 | 150,648 | +2.20(+3.27%) |
Nov 29, 2022 | 67.63 | 67.94 | 67.24 | 67.32 | 68,194 | -0.79(-1.16%) |
Nov 28, 2022 | 68.62 | 68.93 | 67.75 | 68.11 | 64,432 | -1.00(-1.44%) |
Nov 25, 2022 | 68.90 | 69.59 | 68.90 | 69.10 | 25,442 | +0.47(+0.69%) |
Nov 23, 2022 | 68.66 | 68.90 | 67.90 | 68.63 | 49,131 | -0.07(-0.10%) |
Nov 22, 2022 | 68.92 | 69.10 | 68.06 | 68.70 | 94,317 | +0.07(+0.10%) |
Nov 21, 2022 | 68.55 | 69.06 | 68.13 | 68.63 | 84,237 | +0.29(+0.42%) |
Nov 18, 2022 | 67.95 | 68.57 | 67.45 | 68.35 | 91,904 | +1.72(+2.58%) |
Nov 17, 2022 | 66.25 | 66.79 | 65.73 | 66.63 | 70,425 | -0.31(-0.46%) |
Nov 16, 2022 | 66.87 | 67.48 | 66.47 | 66.94 | 68,117 | +0.30(+0.45%) |
Nov 15, 2022 | 66.42 | 67.06 | 65.86 | 66.64 | 70,883 | +0.49(+0.74%) |
Nov 14, 2022 | 66.28 | 67.09 | 65.63 | 66.15 | 71,324 | -0.20(-0.30%) |
Nov 11, 2022 | 67.59 | 67.86 | 65.71 | 66.35 | 92,832 | -1.41(-2.08%) |
Nov 10, 2022 | 66.05 | 67.80 | 65.18 | 67.76 | 125,418 | +3.30(+5.12%) |
Nov 09, 2022 | 64.59 | 65.35 | 62.80 | 64.46 | 88,486 | -0.08(-0.12%) |
Nov 08, 2022 | 64.23 | 65.32 | 64.19 | 64.54 | 105,374 | +0.55(+0.85%) |
Nov 07, 2022 | 65.02 | 65.10 | 62.92 | 63.99 | 88,561 | -1.05(-1.61%) |
Nov 04, 2022 | 64.61 | 65.37 | 63.76 | 65.03 | 65,411 | +0.59(+0.91%) |
Nov 03, 2022 | 64.80 | 65.62 | 64.34 | 64.45 | 79,772 | -1.04(-1.58%) |
Nov 02, 2022 | 65.62 | 67.50 | 65.25 | 65.49 | 87,112 | -0.46(-0.70%) |