Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 63.24 | 65.46 | 62.93 | 65.20 | 3,057,095 | +2.27(+3.61%) |
Oct 30, 2023 | 62.97 | 63.45 | 62.51 | 62.92 | 1,938,328 | +0.08(+0.12%) |
Oct 27, 2023 | 64.26 | 64.93 | 62.54 | 62.84 | 2,278,659 | -1.66(-2.57%) |
Oct 26, 2023 | 65.58 | 66.01 | 64.46 | 64.50 | 2,132,464 | -1.44(-2.19%) |
Oct 25, 2023 | 66.13 | 66.69 | 65.71 | 65.95 | 1,879,123 | -0.39(-0.59%) |
Oct 24, 2023 | 66.98 | 67.52 | 65.97 | 66.34 | 1,708,786 | -0.20(-0.31%) |
Oct 23, 2023 | 66.88 | 67.59 | 66.34 | 66.54 | 1,940,288 | -0.47(-0.70%) |
Oct 20, 2023 | 67.74 | 67.81 | 66.75 | 67.01 | 1,951,271 | -0.80(-1.18%) |
Oct 19, 2023 | 70.72 | 70.73 | 67.41 | 67.81 | 2,872,820 | -0.68(-1.00%) |
Oct 18, 2023 | 68.87 | 69.32 | 68.13 | 68.49 | 2,049,638 | -0.81(-1.17%) |
Oct 17, 2023 | 69.08 | 69.78 | 68.76 | 69.30 | 1,691,839 | +0.26(+0.38%) |
Oct 16, 2023 | 68.23 | 69.30 | 67.99 | 69.04 | 1,804,326 | +1.24(+1.83%) |
Oct 13, 2023 | 68.45 | 68.60 | 67.57 | 67.80 | 2,098,659 | -0.87(-1.26%) |
Oct 12, 2023 | 69.19 | 69.31 | 68.19 | 68.67 | 1,958,539 | -0.56(-0.80%) |
Oct 11, 2023 | 68.71 | 69.46 | 68.42 | 69.23 | 1,700,317 | +0.56(+0.81%) |
Oct 10, 2023 | 68.90 | 69.87 | 68.59 | 68.67 | 2,221,433 | +0.13(+0.18%) |
Oct 09, 2023 | 66.74 | 68.83 | 66.60 | 68.54 | 2,103,321 | +1.45(+2.17%) |
Oct 06, 2023 | 65.68 | 67.73 | 65.49 | 67.09 | 2,314,297 | +1.10(+1.67%) |
Oct 05, 2023 | 66.30 | 66.68 | 65.69 | 65.99 | 1,873,172 | -0.91(-1.36%) |
Oct 04, 2023 | 67.05 | 67.66 | 66.37 | 66.89 | 2,392,206 | +0.93(+1.41%) |
Oct 03, 2023 | 67.29 | 67.53 | 65.36 | 65.97 | 1,921,579 | -1.44(-2.14%) |
Oct 02, 2023 | 67.86 | 68.14 | 67.08 | 67.41 | 2,196,966 | -0.37(-0.55%) |
Sep 29, 2023 | 67.66 | 68.09 | 67.16 | 67.78 | 1,975,683 | +0.56(+0.83%) |
Sep 28, 2023 | 66.50 | 67.39 | 66.11 | 67.23 | 1,398,376 | +0.52(+0.78%) |
Sep 27, 2023 | 66.54 | 67.04 | 66.05 | 66.71 | 1,987,335 | +0.33(+0.50%) |
Sep 26, 2023 | 67.77 | 68.18 | 66.27 | 66.38 | 2,240,039 | -1.72(-2.52%) |
Sep 25, 2023 | 67.32 | 68.27 | 67.77 | 68.09 | 1,971,525 | +0.53(+0.78%) |
Sep 22, 2023 | 68.85 | 69.04 | 67.35 | 67.57 | 2,377,129 | -1.17(-1.70%) |
Sep 21, 2023 | 68.30 | 69.38 | 68.30 | 68.74 | 2,345,797 | -0.29(-0.42%) |
Sep 20, 2023 | 70.16 | 70.38 | 69.03 | 69.03 | 1,959,352 | -0.67(-0.97%) |
Sep 19, 2023 | 68.78 | 69.98 | 68.46 | 69.70 | 2,190,484 | +0.78(+1.13%) |
Sep 18, 2023 | 69.55 | 69.68 | 68.59 | 68.92 | 1,832,874 | -0.81(-1.16%) |
Sep 15, 2023 | 70.51 | 70.78 | 69.70 | 69.73 | 2,556,912 | -1.02(-1.44%) |
Sep 14, 2023 | 70.68 | 71.26 | 70.15 | 70.75 | 2,068,168 | +1.14(+1.63%) |
Sep 13, 2023 | 70.76 | 70.77 | 69.16 | 69.62 | 1,487,839 | -0.49(-0.70%) |
Sep 12, 2023 | 70.04 | 70.63 | 69.66 | 70.11 | 1,464,997 | +0.13(+0.18%) |
Sep 11, 2023 | 71.06 | 71.26 | 69.86 | 69.98 | 2,238,612 | -0.56(-0.79%) |
Sep 08, 2023 | 69.95 | 70.56 | 69.51 | 70.54 | 1,693,597 | +0.54(+0.77%) |
Sep 07, 2023 | 70.62 | 70.74 | 69.95 | 70.00 | 2,873,330 | -1.03(-1.45%) |
Sep 06, 2023 | 70.81 | 71.49 | 70.16 | 71.03 | 2,545,737 | -0.20(-0.28%) |
Sep 05, 2023 | 72.51 | 72.73 | 71.19 | 71.24 | 2,454,863 | -1.27(-1.75%) |
Sep 01, 2023 | 73.88 | 74.06 | 71.90 | 72.51 | 2,709,486 | -1.14(-1.54%) |
Aug 31, 2023 | 73.32 | 73.87 | 72.94 | 73.64 | 3,207,186 | +0.50(+0.68%) |
Aug 30, 2023 | 74.12 | 74.57 | 72.27 | 73.14 | 3,171,437 | -0.96(-1.30%) |
Aug 29, 2023 | 73.13 | 76.01 | 71.89 | 74.11 | 7,858,486 | +2.75(+3.86%) |
Aug 28, 2023 | 70.55 | 71.66 | 69.56 | 71.35 | 4,636,970 | +1.35(+1.93%) |
Aug 25, 2023 | 70.68 | 71.27 | 69.69 | 70.00 | 2,506,244 | -0.44(-0.63%) |
Aug 24, 2023 | 71.88 | 72.41 | 70.35 | 70.45 | 2,147,115 | -1.51(-2.10%) |
Aug 23, 2023 | 71.20 | 72.30 | 71.03 | 71.96 | 3,015,543 | +0.45(+0.63%) |
Aug 22, 2023 | 74.41 | 74.72 | 71.31 | 71.51 | 3,750,352 | -4.48(-5.89%) |
Aug 21, 2023 | 75.73 | 76.58 | 75.58 | 75.98 | 1,513,871 | +0.28(+0.37%) |
Aug 18, 2023 | 74.45 | 75.97 | 74.37 | 75.71 | 1,708,047 | +0.84(+1.12%) |
Aug 17, 2023 | 75.73 | 76.49 | 74.67 | 74.87 | 1,607,691 | -0.69(-0.92%) |
Aug 16, 2023 | 75.55 | 76.64 | 75.04 | 75.56 | 2,184,719 | -0.04(-0.05%) |
Aug 15, 2023 | 75.71 | 75.94 | 74.57 | 75.60 | 2,115,445 | -0.67(-0.88%) |
Aug 14, 2023 | 76.06 | 76.87 | 75.72 | 76.27 | 1,307,957 | -0.11(-0.14%) |
Aug 11, 2023 | 77.12 | 77.62 | 76.17 | 76.38 | 1,551,159 | -1.08(-1.39%) |
Aug 10, 2023 | 76.85 | 77.56 | 76.55 | 77.46 | 2,055,203 | +1.31(+1.72%) |
Aug 09, 2023 | 76.17 | 76.88 | 75.86 | 76.15 | 1,620,378 | -0.11(-0.14%) |
Aug 08, 2023 | 76.34 | 76.46 | 74.84 | 76.25 | 2,047,545 | -0.88(-1.14%) |
Aug 07, 2023 | 77.22 | 77.50 | 76.56 | 77.13 | 1,656,056 | +0.23(+0.30%) |
Aug 04, 2023 | 78.43 | 78.64 | 76.45 | 76.90 | 2,132,818 | -1.43(-1.82%) |
Aug 03, 2023 | 78.32 | 78.66 | 77.72 | 78.33 | 1,948,451 | +0.07(+0.09%) |
Aug 02, 2023 | 79.21 | 79.33 | 77.97 | 78.26 | 1,824,801 | -1.47(-1.85%) |
Aug 01, 2023 | 79.97 | 80.29 | 79.42 | 79.73 | 2,032,860 | -0.27(-0.34%) |
Jul 31, 2023 | 80.15 | 80.79 | 79.55 | 80.00 | 2,439,774 | +0.14(+0.18%) |
Jul 28, 2023 | 81.28 | 81.40 | 79.61 | 79.86 | 1,966,119 | -0.62(-0.77%) |
Jul 27, 2023 | 81.54 | 81.89 | 79.91 | 80.47 | 1,749,703 | -0.66(-0.81%) |
Jul 26, 2023 | 81.87 | 82.27 | 80.72 | 81.13 | 1,557,517 | -0.70(-0.86%) |
Jul 25, 2023 | 81.40 | 82.16 | 81.11 | 81.83 | 1,825,102 | +0.15(+0.19%) |
Jul 24, 2023 | 79.93 | 81.95 | 79.84 | 81.68 | 2,718,637 | +1.96(+2.45%) |
Jul 21, 2023 | 81.05 | 81.21 | 79.68 | 79.72 | 1,557,275 | -0.83(-1.03%) |
Jul 20, 2023 | 80.92 | 81.05 | 79.81 | 80.55 | 1,573,955 | -0.58(-0.71%) |
Jul 19, 2023 | 80.44 | 81.28 | 79.80 | 81.13 | 2,579,910 | +0.63(+0.78%) |
Jul 18, 2023 | 79.06 | 81.43 | 78.71 | 80.50 | 2,763,589 | +1.25(+1.58%) |
Jul 17, 2023 | 77.31 | 79.35 | 77.09 | 79.25 | 1,844,870 | +1.97(+2.54%) |
Jul 14, 2023 | 78.36 | 78.51 | 77.21 | 77.29 | 1,393,960 | -1.03(-1.32%) |
Jul 13, 2023 | 78.35 | 79.01 | 77.80 | 78.32 | 1,667,648 | +0.21(+0.27%) |
Jul 12, 2023 | 79.23 | 79.77 | 78.08 | 78.10 | 1,663,842 | -0.66(-0.83%) |
Jul 11, 2023 | 77.47 | 78.96 | 77.47 | 78.76 | 1,695,284 | +1.81(+2.35%) |
Jul 10, 2023 | 76.30 | 78.00 | 76.29 | 76.95 | 1,638,899 | +0.56(+0.73%) |
Jul 07, 2023 | 77.34 | 77.81 | 76.25 | 76.39 | 2,854,154 | -1.24(-1.60%) |
Jul 06, 2023 | 77.55 | 77.83 | 76.23 | 77.63 | 3,265,740 | -0.44(-0.57%) |
Jul 05, 2023 | 78.92 | 79.14 | 77.91 | 78.08 | 2,360,726 | -1.08(-1.36%) |
Jul 03, 2023 | 79.17 | 79.55 | 78.69 | 79.15 | 1,411,793 | +0.21(+0.27%) |
Jun 30, 2023 | 80.35 | 80.35 | 78.84 | 78.94 | 2,477,972 | -1.21(-1.51%) |
Jun 29, 2023 | 79.31 | 80.43 | 79.14 | 80.16 | 1,785,461 | +0.90(+1.13%) |
Jun 28, 2023 | 79.37 | 79.52 | 78.78 | 79.26 | 2,202,585 | -0.61(-0.76%) |
Jun 27, 2023 | 78.39 | 80.10 | 78.38 | 79.87 | 2,666,262 | +1.45(+1.85%) |
Jun 26, 2023 | 76.09 | 78.60 | 76.09 | 78.41 | 2,541,237 | +2.19(+2.87%) |
Jun 23, 2023 | 75.77 | 77.14 | 75.37 | 76.23 | 2,923,261 | +0.08(+0.10%) |
Jun 22, 2023 | 76.27 | 76.28 | 75.62 | 76.15 | 1,393,423 | +0.03(+0.04%) |
Jun 21, 2023 | 76.09 | 76.94 | 75.83 | 76.12 | 1,736,429 | +0.19(+0.25%) |
Jun 20, 2023 | 76.38 | 76.63 | 75.53 | 75.93 | 2,239,315 | -0.93(-1.22%) |
Jun 16, 2023 | 76.31 | 77.86 | 75.49 | 76.86 | 6,680,286 | +0.78(+1.03%) |
Jun 15, 2023 | 73.91 | 76.25 | 73.86 | 76.08 | 2,683,651 | +7.17(+10.40%) |
May 08, 2023 | 69.89 | 70.19 | 68.69 | 68.91 | 1,730,366 | -1.06(-1.51%) |
May 05, 2023 | 69.07 | 70.37 | 68.89 | 69.97 | 1,455,052 | +1.87(+2.75%) |
May 04, 2023 | 68.89 | 69.34 | 67.48 | 68.10 | 1,744,185 | -1.12(-1.62%) |
May 03, 2023 | 69.81 | 70.68 | 69.09 | 69.22 | 1,748,256 | -0.40(-0.57%) |
May 02, 2023 | 69.77 | 69.86 | 68.41 | 69.62 | 1,504,631 | -0.43(-0.61%) |
May 01, 2023 | 71.00 | 71.31 | 69.85 | 70.05 | 2,087,222 | -0.83(-1.17%) |
Apr 28, 2023 | 70.04 | 70.98 | 69.43 | 70.87 | 1,808,256 | +0.94(+1.35%) |
Apr 27, 2023 | 68.14 | 69.99 | 68.11 | 69.93 | 1,769,547 | +1.92(+2.82%) |
Apr 26, 2023 | 67.96 | 68.71 | 67.65 | 68.01 | 1,995,916 | +0.13(+0.20%) |
Apr 25, 2023 | 69.57 | 69.92 | 67.86 | 67.88 | 2,167,327 | -2.07(-2.96%) |
Apr 24, 2023 | 68.94 | 70.09 | 68.90 | 69.95 | 1,939,323 | +0.75(+1.09%) |
Apr 21, 2023 | 69.71 | 69.78 | 68.90 | 69.20 | 1,773,254 | +0.17(+0.25%) |
Apr 20, 2023 | 69.00 | 70.41 | 68.75 | 69.03 | 2,004,720 | -0.12(-0.18%) |
Apr 19, 2023 | 69.62 | 69.88 | 68.97 | 69.15 | 2,174,276 | -1.21(-1.72%) |
Apr 18, 2023 | 70.05 | 70.37 | 69.51 | 70.36 | 2,066,964 | +0.64(+0.91%) |
Apr 17, 2023 | 69.93 | 70.13 | 69.09 | 69.72 | 1,621,028 | -0.07(-0.10%) |
Apr 14, 2023 | 69.63 | 71.22 | 69.31 | 69.79 | 1,826,704 | +0.18(+0.26%) |
Apr 13, 2023 | 69.65 | 70.08 | 69.01 | 69.61 | 1,965,143 | +0.02(+0.03%) |
Apr 12, 2023 | 72.12 | 72.21 | 69.46 | 69.59 | 2,045,123 | -1.98(-2.76%) |
Apr 11, 2023 | 71.52 | 72.13 | 70.95 | 71.57 | 2,454,936 | +0.28(+0.39%) |
Apr 10, 2023 | 71.03 | 71.98 | 70.80 | 71.29 | 2,180,915 | -0.11(-0.16%) |
Apr 06, 2023 | 72.35 | 72.35 | 71.20 | 71.41 | 1,883,418 | -1.14(-1.57%) |
Apr 05, 2023 | 73.61 | 73.61 | 72.05 | 72.55 | 2,660,052 | -1.48(-2.00%) |
Apr 04, 2023 | 74.67 | 75.12 | 73.83 | 74.03 | 2,290,392 | -0.64(-0.85%) |
Apr 03, 2023 | 74.40 | 75.25 | 73.74 | 74.67 | 2,335,030 | +0.23(+0.31%) |
Mar 31, 2023 | 72.13 | 74.54 | 72.01 | 74.44 | 2,756,694 | +2.81(+3.92%) |
Mar 30, 2023 | 71.81 | 72.06 | 71.01 | 71.63 | 1,670,074 | +0.44(+0.61%) |
Mar 29, 2023 | 70.17 | 71.23 | 69.19 | 71.20 | 2,131,253 | +1.46(+2.10%) |
Mar 28, 2023 | 69.67 | 71.06 | 69.57 | 69.73 | 2,126,329 | -0.50(-0.72%) |
Mar 27, 2023 | 71.06 | 71.34 | 69.85 | 70.24 | 2,125,876 | -0.45(-0.63%) |
Mar 24, 2023 | 70.65 | 71.26 | 70.27 | 70.68 | 1,686,519 | -0.26(-0.36%) |
Mar 23, 2023 | 72.28 | 72.91 | 70.32 | 70.94 | 2,272,163 | -1.28(-1.78%) |
Mar 22, 2023 | 73.57 | 74.17 | 72.19 | 72.22 | 2,652,027 | -0.87(-1.18%) |
Mar 21, 2023 | 74.35 | 74.70 | 72.69 | 73.09 | 3,866,916 | -0.34(-0.46%) |
Mar 20, 2023 | 72.25 | 73.99 | 72.07 | 73.43 | 3,312,486 | +1.32(+1.82%) |
Mar 17, 2023 | 72.41 | 72.63 | 70.92 | 72.11 | 8,305,952 | -0.34(-0.47%) |
Mar 16, 2023 | 70.21 | 72.69 | 70.11 | 72.45 | 3,138,714 | +1.45(+2.04%) |
Mar 15, 2023 | 69.07 | 71.02 | 68.89 | 71.00 | 3,336,113 | +0.67(+0.95%) |
Mar 14, 2023 | 72.15 | 72.25 | 69.59 | 70.34 | 3,539,815 | -0.87(-1.23%) |
Mar 13, 2023 | 72.19 | 72.82 | 71.12 | 71.21 | 4,037,736 | -2.67(-3.61%) |
Mar 10, 2023 | 74.17 | 74.85 | 73.01 | 73.88 | 2,311,264 | -0.37(-0.49%) |
Mar 09, 2023 | 76.47 | 76.67 | 74.14 | 74.25 | 2,181,653 | -2.02(-2.65%) |
Mar 08, 2023 | 77.19 | 77.31 | 75.02 | 76.27 | 2,147,793 | -1.04(-1.35%) |
Mar 07, 2023 | 77.91 | 78.55 | 77.12 | 77.31 | 2,010,396 | -0.04(-0.05%) |
Mar 06, 2023 | 78.76 | 79.24 | 77.17 | 77.35 | 2,663,987 | -0.90(-1.15%) |
Mar 03, 2023 | 76.67 | 78.39 | 76.51 | 78.25 | 3,221,931 | +2.32(+3.06%) |
Mar 02, 2023 | 76.40 | 79.21 | 74.46 | 75.93 | 6,036,559 | -1.64(-2.12%) |
Mar 01, 2023 | 77.32 | 78.12 | 76.78 | 77.57 | 3,449,301 | -0.54(-0.69%) |
Feb 28, 2023 | 78.02 | 78.88 | 77.80 | 78.11 | 2,539,870 | +0.45(+0.58%) |
Feb 27, 2023 | 78.93 | 79.72 | 77.56 | 77.66 | 3,546,416 | -1.12(-1.42%) |
Feb 24, 2023 | 77.05 | 79.32 | 76.73 | 78.78 | 2,618,641 | +0.77(+0.99%) |
Feb 23, 2023 | 78.23 | 78.81 | 77.11 | 78.00 | 1,855,601 | -0.17(-0.22%) |
Feb 22, 2023 | 78.19 | 78.78 | 77.60 | 78.17 | 3,089,865 | +0.05(+0.06%) |
Feb 21, 2023 | 80.05 | 80.05 | 77.97 | 78.13 | 1,979,368 | -3.58(-4.38%) |
Feb 17, 2023 | 82.70 | 82.91 | 81.02 | 81.71 | 2,455,120 | -1.18(-1.43%) |
Feb 16, 2023 | 82.62 | 83.86 | 82.05 | 82.89 | 1,483,758 | -0.70(-0.84%) |
Feb 15, 2023 | 82.25 | 83.82 | 81.92 | 83.60 | 2,030,182 | +0.60(+0.72%) |
Feb 14, 2023 | 81.63 | 83.38 | 81.14 | 83.00 | 2,258,309 | +0.99(+1.20%) |
Feb 13, 2023 | 80.86 | 82.22 | 80.20 | 82.01 | 1,681,190 | +1.64(+2.03%) |
Feb 10, 2023 | 79.18 | 80.43 | 78.87 | 80.37 | 1,744,693 | +0.53(+0.66%) |
Feb 09, 2023 | 82.50 | 82.81 | 79.57 | 79.85 | 1,358,128 | -1.35(-1.67%) |
Feb 08, 2023 | 81.67 | 82.48 | 81.10 | 81.20 | 1,373,715 | -1.31(-1.58%) |
Feb 07, 2023 | 82.29 | 82.72 | 80.64 | 82.51 | 2,092,436 | -0.17(-0.20%) |
Feb 06, 2023 | 83.99 | 84.84 | 82.55 | 82.68 | 1,790,136 | -2.21(-2.60%) |
Feb 03, 2023 | 84.59 | 85.83 | 84.12 | 84.88 | 1,519,488 | -1.03(-1.20%) |
Feb 02, 2023 | 85.33 | 87.71 | 84.95 | 85.92 | 3,078,535 | +1.66(+1.97%) |
Feb 01, 2023 | 82.95 | 84.70 | 81.04 | 84.25 | 2,861,280 | +0.87(+1.05%) |
Jan 31, 2023 | 81.68 | 83.39 | 81.44 | 83.38 | 2,966,109 | +2.20(+2.71%) |
Jan 30, 2023 | 79.37 | 81.76 | 79.07 | 81.18 | 2,620,403 | +1.13(+1.41%) |
Jan 27, 2023 | 78.55 | 80.34 | 78.12 | 80.05 | 2,113,594 | +1.16(+1.47%) |
Jan 26, 2023 | 79.46 | 80.16 | 78.48 | 78.90 | 1,535,161 | -0.05(-0.06%) |
Jan 25, 2023 | 77.99 | 78.97 | 76.76 | 78.94 | 2,814,981 | +0.35(+0.44%) |
Jan 24, 2023 | 78.91 | 79.86 | 78.47 | 78.60 | 2,181,612 | -0.57(-0.72%) |
Jan 23, 2023 | 78.27 | 79.62 | 77.67 | 79.17 | 2,411,578 | +1.48(+1.90%) |
Jan 20, 2023 | 76.75 | 78.00 | 76.01 | 77.69 | 2,572,048 | +1.08(+1.41%) |
Jan 19, 2023 | 77.40 | 78.00 | 75.93 | 76.61 | 2,001,336 | -1.35(-1.74%) |
Jan 18, 2023 | 80.06 | 81.24 | 77.86 | 77.97 | 2,311,728 | -1.37(-1.73%) |
Jan 17, 2023 | 80.04 | 80.35 | 79.02 | 79.34 | 2,225,793 | -1.28(-1.59%) |
Jan 13, 2023 | 79.87 | 81.30 | 79.87 | 80.62 | 1,850,400 | -0.58(-0.72%) |
Jan 12, 2023 | 81.15 | 81.48 | 79.72 | 81.20 | 2,749,702 | +0.52(+0.64%) |
Jan 11, 2023 | 79.83 | 81.66 | 79.82 | 80.68 | 3,083,341 | +1.48(+1.88%) |
Jan 10, 2023 | 77.68 | 79.21 | 77.38 | 79.20 | 1,653,227 | +2.08(+2.69%) |
Jan 09, 2023 | 78.30 | 78.48 | 76.94 | 77.12 | 1,911,420 | -0.92(-1.18%) |
Jan 06, 2023 | 77.11 | 78.31 | 76.82 | 78.04 | 1,815,591 | +1.44(+1.88%) |
Jan 05, 2023 | 76.18 | 76.75 | 75.23 | 76.60 | 2,258,265 | -0.40(-0.52%) |
Jan 04, 2023 | 76.55 | 77.97 | 75.97 | 77.01 | 2,060,715 | +1.44(+1.90%) |
Jan 03, 2023 | 76.06 | 76.06 | 73.90 | 75.57 | 2,704,688 | +0.19(+0.25%) |
Dec 30, 2022 | 75.64 | 75.94 | 74.62 | 75.38 | 1,486,626 | -0.97(-1.27%) |
Dec 29, 2022 | 75.98 | 76.73 | 75.23 | 76.35 | 1,709,602 | +1.01(+1.33%) |
Dec 28, 2022 | 76.75 | 77.72 | 75.21 | 75.35 | 1,803,140 | -1.59(-2.06%) |
Dec 27, 2022 | 76.42 | 77.02 | 75.95 | 76.93 | 1,659,999 | +0.48(+0.63%) |
Dec 23, 2022 | 75.62 | 76.55 | 74.85 | 76.45 | 1,513,398 | +0.84(+1.11%) |
Dec 22, 2022 | 74.72 | 75.73 | 74.09 | 75.62 | 2,200,285 | -0.16(-0.21%) |
Dec 21, 2022 | 75.57 | 76.13 | 75.00 | 75.78 | 1,926,918 | +1.31(+1.75%) |
Dec 20, 2022 | 74.00 | 74.98 | 73.59 | 74.47 | 2,471,356 | -0.53(-0.70%) |
Dec 19, 2022 | 75.14 | 76.11 | 74.57 | 75.00 | 2,459,984 | +0.30(+0.40%) |
Dec 16, 2022 | 75.21 | 76.25 | 74.13 | 74.70 | 4,357,566 | -1.22(-1.61%) |
Dec 15, 2022 | 75.16 | 76.08 | 74.45 | 75.92 | 3,855,262 | -0.04(-0.05%) |
Dec 14, 2022 | 76.08 | 77.73 | 75.54 | 75.96 | 4,593,731 | -3.05(-3.87%) |
Dec 13, 2022 | 80.00 | 80.30 | 77.89 | 79.01 | 3,436,425 | +1.50(+1.94%) |
Dec 12, 2022 | 76.28 | 77.75 | 75.82 | 77.51 | 2,980,134 | +1.45(+1.90%) |
Dec 09, 2022 | 76.69 | 77.47 | 75.82 | 76.06 | 2,627,807 | -1.48(-1.91%) |
Dec 08, 2022 | 75.95 | 77.97 | 75.35 | 77.54 | 3,340,613 | +1.89(+2.49%) |
Dec 07, 2022 | 76.82 | 78.23 | 75.40 | 75.65 | 3,987,536 | -1.78(-2.29%) |
Dec 06, 2022 | 78.26 | 78.67 | 76.92 | 77.43 | 3,890,352 | -0.97(-1.23%) |
Dec 05, 2022 | 79.82 | 80.74 | 77.97 | 78.39 | 4,100,427 | -2.12(-2.63%) |
Dec 02, 2022 | 79.42 | 81.01 | 78.94 | 80.51 | 2,896,894 | +0.12(+0.15%) |
Dec 01, 2022 | 79.49 | 80.66 | 78.93 | 80.39 | 3,606,959 | +1.09(+1.37%) |
Nov 30, 2022 | 78.18 | 79.63 | 77.44 | 79.30 | 6,666,608 | +1.06(+1.35%) |
Nov 29, 2022 | 76.43 | 78.58 | 76.28 | 78.24 | 4,380,567 | +1.92(+2.52%) |
Nov 28, 2022 | 75.46 | 76.74 | 75.44 | 76.32 | 4,362,752 | +0.80(+1.06%) |
Nov 25, 2022 | 76.47 | 77.44 | 75.40 | 75.52 | 2,520,974 | -1.08(-1.41%) |
Nov 23, 2022 | 74.37 | 76.60 | 74.18 | 76.60 | 6,745,100 | +2.33(+3.14%) |
Nov 22, 2022 | 71.77 | 74.34 | 70.66 | 74.27 | 18,916,696 | +8.41(+12.78%) |
Nov 21, 2022 | 66.41 | 66.48 | 64.48 | 65.85 | 4,326,050 | -1.13(-1.69%) |
Nov 18, 2022 | 66.19 | 67.11 | 65.81 | 66.99 | 3,513,718 | +1.88(+2.88%) |
Nov 17, 2022 | 63.42 | 65.15 | 62.66 | 65.11 | 3,603,045 | +0.85(+1.32%) |
Nov 16, 2022 | 67.04 | 67.04 | 64.25 | 64.26 | 4,813,902 | -6.02(-8.57%) |
Nov 15, 2022 | 70.78 | 72.03 | 69.68 | 70.29 | 2,449,574 | +1.25(+1.80%) |
Nov 14, 2022 | 68.96 | 70.27 | 68.92 | 69.04 | 2,658,900 | -0.27(-0.39%) |
Nov 11, 2022 | 67.07 | 70.14 | 66.88 | 69.31 | 2,582,069 | +2.34(+3.50%) |
Nov 10, 2022 | 65.63 | 68.16 | 65.25 | 66.97 | 2,854,367 | +4.40(+7.03%) |
Nov 09, 2022 | 63.11 | 64.27 | 62.50 | 62.57 | 2,300,013 | -1.41(-2.21%) |
Nov 08, 2022 | 64.42 | 65.70 | 63.01 | 63.98 | 2,062,705 | +0.15(+0.23%) |
Nov 07, 2022 | 64.07 | 64.57 | 62.65 | 63.83 | 2,128,115 | +0.43(+0.67%) |
Nov 04, 2022 | 63.50 | 64.66 | 62.13 | 63.41 | 2,266,317 | +1.05(+1.68%) |
Nov 03, 2022 | 60.78 | 62.89 | 60.45 | 62.36 | 2,800,768 | +0.99(+1.61%) |
Nov 02, 2022 | 63.82 | 64.36 | 61.33 | 61.37 | 3,467,390 | -2.67(-4.17%) |