Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.92 | 45.96 | 45.54 | 45.63 | 778,972 | -0.11(-0.24%) |
Aug 30, 2023 | 46.15 | 46.52 | 45.44 | 45.74 | 1,271,632 | -0.63(-1.36%) |
Aug 29, 2023 | 45.66 | 47.14 | 44.86 | 46.37 | 1,775,953 | +1.89(+4.26%) |
Aug 28, 2023 | 44.57 | 45.03 | 43.98 | 44.48 | 1,023,464 | +0.29(+0.66%) |
Aug 25, 2023 | 43.26 | 44.55 | 42.92 | 44.18 | 1,070,114 | +0.91(+2.11%) |
Aug 24, 2023 | 42.56 | 43.91 | 42.55 | 43.27 | 1,499,457 | +0.54(+1.26%) |
Aug 23, 2023 | 41.26 | 42.84 | 41.11 | 42.73 | 903,734 | +1.57(+3.82%) |
Aug 22, 2023 | 40.94 | 41.29 | 40.47 | 41.16 | 745,453 | +0.20(+0.49%) |
Aug 21, 2023 | 42.77 | 42.79 | 40.91 | 40.95 | 1,008,955 | -1.38(-3.26%) |
Aug 18, 2023 | 40.98 | 42.78 | 40.85 | 42.34 | 1,149,927 | +1.22(+2.96%) |
Aug 17, 2023 | 42.94 | 43.05 | 40.97 | 41.12 | 1,277,406 | -1.66(-3.89%) |
Aug 16, 2023 | 42.35 | 43.15 | 42.16 | 42.78 | 1,092,811 | +0.32(+0.75%) |
Aug 15, 2023 | 42.68 | 43.24 | 42.33 | 42.46 | 1,417,845 | -0.67(-1.55%) |
Aug 14, 2023 | 43.77 | 43.89 | 42.57 | 43.13 | 1,620,654 | -0.64(-1.46%) |
Aug 11, 2023 | 43.58 | 44.18 | 42.67 | 43.77 | 1,473,292 | -0.05(-0.13%) |
Aug 10, 2023 | 45.02 | 45.44 | 43.62 | 43.83 | 1,161,631 | -0.98(-2.18%) |
Aug 09, 2023 | 43.99 | 44.89 | 43.47 | 44.81 | 1,723,866 | +0.81(+1.85%) |
Aug 08, 2023 | 45.01 | 45.14 | 43.25 | 43.99 | 1,994,587 | -1.51(-3.32%) |
Aug 07, 2023 | 46.22 | 46.49 | 45.44 | 45.50 | 1,309,006 | -0.74(-1.60%) |
Aug 04, 2023 | 46.41 | 47.17 | 46.00 | 46.24 | 735,434 | -0.09(-0.20%) |
Aug 03, 2023 | 47.71 | 47.75 | 46.33 | 46.33 | 1,085,366 | -1.34(-2.81%) |
Aug 02, 2023 | 47.93 | 47.97 | 47.06 | 47.67 | 938,774 | -0.39(-0.81%) |
Aug 01, 2023 | 49.23 | 49.53 | 47.87 | 48.06 | 924,299 | -0.95(-1.93%) |
Jul 31, 2023 | 49.05 | 49.34 | 48.42 | 49.01 | 971,933 | +0.39(+0.80%) |
Jul 28, 2023 | 49.10 | 49.32 | 48.24 | 48.62 | 1,084,450 | -0.09(-0.18%) |
Jul 27, 2023 | 50.91 | 51.57 | 48.63 | 48.71 | 1,534,654 | -2.31(-4.53%) |
Jul 26, 2023 | 50.94 | 51.38 | 50.49 | 51.02 | 1,352,401 | +0.11(+0.21%) |
Jul 25, 2023 | 53.43 | 53.46 | 50.54 | 50.91 | 2,185,462 | -2.16(-4.07%) |
Jul 24, 2023 | 52.88 | 53.42 | 51.98 | 53.08 | 966,048 | +0.26(+0.49%) |
Jul 21, 2023 | 52.99 | 53.38 | 52.66 | 52.81 | 623,034 | -0.08(-0.15%) |
Jul 20, 2023 | 52.88 | 53.26 | 52.20 | 52.90 | 818,254 | -0.01(-0.02%) |
Jul 19, 2023 | 53.55 | 53.91 | 52.90 | 52.90 | 1,031,785 | -0.31(-0.58%) |
Jul 18, 2023 | 53.08 | 53.63 | 52.39 | 53.21 | 817,697 | +0.27(+0.51%) |
Jul 17, 2023 | 52.65 | 53.69 | 52.29 | 52.94 | 763,402 | +0.21(+0.39%) |
Jul 14, 2023 | 52.79 | 53.01 | 52.13 | 52.73 | 691,934 | +0.00(+0.00%) |
Jul 13, 2023 | 53.31 | 53.69 | 52.70 | 52.73 | 658,063 | -0.67(-1.25%) |
Jul 12, 2023 | 52.66 | 53.49 | 52.09 | 53.40 | 647,538 | +1.24(+2.38%) |
Jul 11, 2023 | 52.14 | 52.41 | 51.54 | 52.16 | 833,754 | +0.02(+0.03%) |
Jul 10, 2023 | 51.10 | 52.27 | 50.87 | 52.14 | 540,494 | +1.26(+2.48%) |
Jul 07, 2023 | 51.20 | 51.55 | 50.83 | 50.88 | 616,745 | -0.32(-0.63%) |
Jul 06, 2023 | 52.29 | 52.29 | 51.18 | 51.20 | 759,320 | -1.74(-3.28%) |
Jul 05, 2023 | 51.81 | 53.29 | 51.57 | 52.94 | 587,230 | +0.89(+1.71%) |
Jul 03, 2023 | 52.58 | 53.37 | 51.99 | 52.05 | 331,667 | -0.73(-1.38%) |
Jun 30, 2023 | 51.74 | 52.82 | 51.55 | 52.78 | 710,052 | +1.21(+2.34%) |
Jun 29, 2023 | 51.03 | 51.98 | 50.66 | 51.57 | 847,264 | +0.67(+1.31%) |
Jun 28, 2023 | 52.53 | 52.63 | 50.85 | 50.91 | 2,151,349 | -1.76(-3.35%) |
Jun 27, 2023 | 53.33 | 53.53 | 52.49 | 52.67 | 1,017,910 | -0.43(-0.81%) |
Jun 26, 2023 | 53.08 | 53.70 | 52.87 | 53.10 | 655,764 | +0.35(+0.67%) |
Jun 23, 2023 | 54.60 | 54.98 | 52.37 | 52.75 | 1,089,536 | -1.82(-3.33%) |
Jun 22, 2023 | 55.21 | 55.21 | 54.47 | 54.57 | 784,896 | -0.77(-1.40%) |
Jun 21, 2023 | 54.91 | 55.84 | 54.63 | 55.34 | 531,530 | -0.17(-0.31%) |
Jun 20, 2023 | 56.18 | 56.32 | 55.25 | 55.51 | 483,080 | -0.67(-1.19%) |
Jun 16, 2023 | 56.36 | 56.74 | 55.57 | 56.18 | 510,889 | -0.23(-0.40%) |
Jun 15, 2023 | 56.36 | 56.86 | 55.92 | 56.41 | 401,226 | +0.20(+0.35%) |
Jun 14, 2023 | 56.17 | 56.70 | 55.79 | 56.21 | 691,265 | -0.15(-0.27%) |
Jun 13, 2023 | 55.16 | 56.79 | 54.91 | 56.36 | 826,512 | +1.25(+2.27%) |
Jun 12, 2023 | 56.72 | 56.77 | 55.02 | 55.11 | 1,085,078 | -1.63(-2.87%) |
Jun 09, 2023 | 56.97 | 57.50 | 56.33 | 56.74 | 964,735 | -0.06(-0.11%) |
Jun 08, 2023 | 56.20 | 57.22 | 55.48 | 56.80 | 662,366 | +0.50(+0.90%) |
Jun 07, 2023 | 56.32 | 56.56 | 55.80 | 56.30 | 633,045 | +0.49(+0.89%) |
Jun 06, 2023 | 55.75 | 56.57 | 55.51 | 55.80 | 521,062 | -0.01(-0.02%) |
Jun 05, 2023 | 55.90 | 56.30 | 55.59 | 55.81 | 434,664 | -0.41(-0.74%) |
Jun 02, 2023 | 55.52 | 56.30 | 55.27 | 56.23 | 764,028 | +0.96(+1.74%) |
Jun 01, 2023 | 54.60 | 55.47 | 53.67 | 55.26 | 907,178 | +1.33(+2.47%) |
May 31, 2023 | 53.36 | 53.93 | 52.83 | 53.93 | 868,317 | +0.39(+0.72%) |
May 30, 2023 | 52.91 | 53.64 | 52.79 | 53.54 | 730,908 | +1.08(+2.06%) |
May 26, 2023 | 52.98 | 53.16 | 51.73 | 52.46 | 735,948 | -0.54(-1.02%) |
May 25, 2023 | 53.21 | 53.39 | 52.27 | 53.00 | 607,292 | -0.54(-1.01%) |
May 24, 2023 | 53.60 | 54.45 | 53.16 | 53.54 | 482,137 | -0.44(-0.82%) |
May 23, 2023 | 53.83 | 54.69 | 53.50 | 53.98 | 528,892 | -0.06(-0.12%) |
May 22, 2023 | 52.14 | 54.07 | 52.02 | 54.05 | 999,580 | +1.93(+3.70%) |
May 19, 2023 | 54.13 | 54.13 | 51.83 | 52.12 | 1,315,580 | -1.33(-2.49%) |
May 18, 2023 | 53.13 | 53.89 | 52.72 | 53.45 | 596,737 | -0.14(-0.27%) |
May 17, 2023 | 54.25 | 54.28 | 52.95 | 53.60 | 1,100,448 | -0.66(-1.21%) |
May 16, 2023 | 55.58 | 55.79 | 54.18 | 54.25 | 1,095,254 | -1.37(-2.46%) |
May 15, 2023 | 56.24 | 56.65 | 55.13 | 55.62 | 600,048 | -0.42(-0.75%) |
May 12, 2023 | 55.18 | 56.28 | 54.15 | 56.05 | 1,182,017 | +1.26(+2.30%) |
May 11, 2023 | 54.98 | 55.40 | 54.33 | 54.79 | 828,541 | -0.37(-0.67%) |
May 10, 2023 | 55.93 | 56.87 | 54.61 | 55.15 | 1,424,432 | -0.59(-1.05%) |
May 09, 2023 | 54.14 | 56.36 | 54.00 | 55.74 | 2,673,156 | +1.29(+2.36%) |
May 08, 2023 | 50.66 | 54.52 | 50.10 | 54.45 | 4,423,985 | +6.89(+14.48%) |
May 05, 2023 | 46.84 | 47.83 | 46.64 | 47.57 | 1,392,697 | +1.13(+2.44%) |
May 04, 2023 | 47.99 | 48.26 | 46.42 | 46.43 | 1,379,592 | -1.71(-3.55%) |
May 03, 2023 | 48.63 | 49.27 | 47.89 | 48.14 | 1,986,233 | -0.43(-0.88%) |
May 02, 2023 | 49.40 | 49.99 | 48.01 | 48.57 | 2,067,385 | -0.96(-1.93%) |
May 01, 2023 | 51.17 | 51.58 | 49.41 | 49.52 | 1,263,558 | -1.44(-2.82%) |
Apr 28, 2023 | 50.28 | 50.98 | 49.59 | 50.96 | 1,944,372 | +0.73(+1.45%) |
Apr 27, 2023 | 49.75 | 51.06 | 49.66 | 50.23 | 2,675,609 | +0.66(+1.34%) |
Apr 26, 2023 | 52.10 | 52.24 | 49.32 | 49.57 | 3,291,294 | -3.35(-6.33%) |
Apr 25, 2023 | 55.40 | 55.65 | 52.00 | 52.92 | 3,086,847 | -3.53(-6.25%) |
Apr 24, 2023 | 57.02 | 57.09 | 56.00 | 56.44 | 1,645,898 | -0.10(-0.17%) |
Apr 21, 2023 | 55.50 | 56.60 | 54.84 | 56.54 | 1,518,803 | +1.58(+2.87%) |
Apr 20, 2023 | 54.80 | 55.35 | 54.15 | 54.96 | 935,249 | -0.21(-0.39%) |
Apr 19, 2023 | 53.94 | 55.36 | 53.66 | 55.18 | 1,575,439 | +1.43(+2.65%) |
Apr 18, 2023 | 54.64 | 54.85 | 53.61 | 53.75 | 857,011 | -0.94(-1.72%) |
Apr 17, 2023 | 53.87 | 54.82 | 53.87 | 54.69 | 670,309 | +0.88(+1.63%) |
Apr 14, 2023 | 54.99 | 55.19 | 53.40 | 53.81 | 864,790 | -1.52(-2.74%) |
Apr 13, 2023 | 54.40 | 55.79 | 54.09 | 55.33 | 1,169,340 | +0.35(+0.64%) |
Apr 12, 2023 | 55.27 | 56.17 | 54.93 | 54.97 | 1,147,188 | +0.04(+0.06%) |
Apr 11, 2023 | 53.86 | 55.53 | 53.75 | 54.94 | 1,045,173 | +0.97(+1.81%) |
Apr 10, 2023 | 54.48 | 54.80 | 53.43 | 53.96 | 754,984 | -0.72(-1.31%) |
Apr 06, 2023 | 55.11 | 55.20 | 53.76 | 54.68 | 746,387 | -0.11(-0.19%) |
Apr 05, 2023 | 53.67 | 54.88 | 53.64 | 54.79 | 888,442 | +1.06(+1.98%) |
Apr 04, 2023 | 53.83 | 54.17 | 53.17 | 53.72 | 1,061,365 | +0.04(+0.07%) |
Apr 03, 2023 | 54.23 | 54.36 | 52.97 | 53.69 | 1,012,847 | -0.14(-0.26%) |
Mar 31, 2023 | 51.61 | 54.25 | 51.57 | 53.83 | 3,223,498 | +2.48(+4.83%) |
Mar 30, 2023 | 54.07 | 54.23 | 51.06 | 51.35 | 2,801,712 | -2.65(-4.91%) |
Mar 29, 2023 | 54.31 | 54.49 | 53.72 | 54.00 | 702,537 | +0.04(+0.07%) |
Mar 28, 2023 | 54.05 | 54.72 | 53.75 | 53.96 | 812,316 | -0.22(-0.41%) |
Mar 27, 2023 | 54.39 | 54.74 | 53.69 | 54.18 | 623,923 | +0.09(+0.16%) |
Mar 24, 2023 | 51.55 | 54.18 | 50.95 | 54.09 | 1,384,539 | +2.26(+4.36%) |
Mar 23, 2023 | 54.64 | 54.80 | 51.78 | 51.84 | 1,612,486 | -2.68(-4.92%) |
Mar 22, 2023 | 55.67 | 56.00 | 54.49 | 54.52 | 535,063 | -1.42(-2.53%) |
Mar 21, 2023 | 55.77 | 56.39 | 55.05 | 55.94 | 1,177,532 | +0.54(+0.98%) |
Mar 20, 2023 | 54.98 | 56.18 | 54.85 | 55.40 | 608,901 | +0.45(+0.82%) |
Mar 17, 2023 | 55.15 | 55.22 | 53.99 | 54.95 | 701,702 | -0.23(-0.42%) |
Mar 16, 2023 | 54.69 | 55.53 | 54.33 | 55.18 | 1,232,036 | +0.13(+0.24%) |
Mar 15, 2023 | 55.02 | 56.21 | 54.54 | 55.04 | 1,189,844 | -0.46(-0.83%) |
Mar 14, 2023 | 54.68 | 56.30 | 54.67 | 55.50 | 1,939,937 | +1.56(+2.89%) |
Mar 13, 2023 | 54.88 | 55.76 | 53.78 | 53.94 | 1,777,637 | -1.36(-2.47%) |
Mar 10, 2023 | 57.53 | 57.77 | 54.63 | 55.31 | 1,573,589 | -2.22(-3.87%) |
Mar 09, 2023 | 58.70 | 58.94 | 57.38 | 57.53 | 1,025,303 | -1.19(-2.02%) |
Mar 08, 2023 | 59.02 | 59.05 | 57.91 | 58.72 | 465,515 | -0.19(-0.33%) |
Mar 07, 2023 | 59.57 | 59.71 | 58.44 | 58.92 | 661,200 | -0.66(-1.12%) |
Mar 06, 2023 | 58.96 | 59.97 | 58.78 | 59.58 | 735,725 | +0.58(+0.99%) |
Mar 03, 2023 | 58.38 | 59.37 | 58.20 | 59.00 | 963,963 | +0.80(+1.37%) |
Mar 02, 2023 | 57.65 | 58.32 | 56.96 | 58.20 | 867,941 | +0.32(+0.55%) |
Mar 01, 2023 | 58.41 | 58.55 | 57.07 | 57.88 | 1,118,480 | -0.83(-1.42%) |
Feb 28, 2023 | 58.66 | 59.93 | 58.62 | 58.71 | 1,172,289 | +0.09(+0.15%) |
Feb 27, 2023 | 59.33 | 60.08 | 58.30 | 58.62 | 771,890 | -0.40(-0.68%) |
Feb 24, 2023 | 59.81 | 59.81 | 58.76 | 59.02 | 751,016 | -0.98(-1.64%) |
Feb 23, 2023 | 61.29 | 61.42 | 59.71 | 60.01 | 904,129 | -1.16(-1.90%) |
Feb 22, 2023 | 61.94 | 62.38 | 60.96 | 61.17 | 695,944 | -0.80(-1.29%) |
Feb 21, 2023 | 62.91 | 63.47 | 61.82 | 61.96 | 827,227 | -1.38(-2.18%) |
Feb 17, 2023 | 64.08 | 64.34 | 63.19 | 63.35 | 490,103 | -0.58(-0.90%) |
Feb 16, 2023 | 63.99 | 64.52 | 63.74 | 63.92 | 305,047 | -0.81(-1.25%) |
Feb 15, 2023 | 63.92 | 64.98 | 63.92 | 64.73 | 497,329 | +0.36(+0.56%) |
Feb 14, 2023 | 64.28 | 64.97 | 63.66 | 64.36 | 405,180 | -0.05(-0.08%) |
Feb 13, 2023 | 64.18 | 64.47 | 63.89 | 64.42 | 388,205 | +0.31(+0.48%) |
Feb 10, 2023 | 63.43 | 64.21 | 63.35 | 64.11 | 427,491 | +0.82(+1.29%) |
Feb 09, 2023 | 64.25 | 64.66 | 63.05 | 63.29 | 369,086 | -0.82(-1.29%) |
Feb 08, 2023 | 64.67 | 65.05 | 63.93 | 64.12 | 424,831 | -0.50(-0.77%) |
Feb 07, 2023 | 64.34 | 64.83 | 63.76 | 64.61 | 447,701 | +0.03(+0.04%) |
Feb 06, 2023 | 63.43 | 64.60 | 63.43 | 64.59 | 661,418 | +0.80(+1.25%) |
Feb 03, 2023 | 64.48 | 64.97 | 63.64 | 63.79 | 880,991 | -1.26(-1.93%) |
Feb 02, 2023 | 64.85 | 66.38 | 64.56 | 65.04 | 1,050,451 | +1.55(+2.44%) |
Feb 01, 2023 | 63.93 | 64.08 | 63.01 | 63.49 | 1,000,904 | -0.74(-1.16%) |
Jan 31, 2023 | 63.38 | 64.54 | 62.78 | 64.24 | 815,817 | +1.23(+1.95%) |
Jan 30, 2023 | 63.82 | 63.91 | 62.78 | 63.01 | 661,009 | -0.87(-1.36%) |
Jan 27, 2023 | 64.10 | 65.08 | 63.85 | 63.88 | 708,575 | -0.44(-0.68%) |
Jan 26, 2023 | 63.73 | 64.33 | 62.95 | 64.32 | 1,220,666 | +1.45(+2.30%) |
Jan 25, 2023 | 65.03 | 65.14 | 62.65 | 62.87 | 1,291,900 | -3.08(-4.66%) |
Jan 24, 2023 | 64.83 | 66.16 | 64.11 | 65.95 | 698,992 | +0.90(+1.39%) |
Jan 23, 2023 | 65.02 | 65.63 | 64.22 | 65.04 | 686,047 | -0.03(-0.04%) |
Jan 20, 2023 | 65.04 | 65.54 | 64.30 | 65.07 | 1,234,118 | +0.18(+0.28%) |
Jan 19, 2023 | 66.12 | 66.16 | 64.89 | 64.89 | 812,517 | -1.45(-2.18%) |
Jan 18, 2023 | 67.05 | 67.26 | 65.90 | 66.33 | 943,865 | -0.45(-0.67%) |
Jan 17, 2023 | 66.96 | 67.67 | 66.51 | 66.78 | 721,590 | +0.13(+0.20%) |
Jan 13, 2023 | 66.22 | 66.88 | 65.52 | 66.65 | 575,772 | -0.02(-0.03%) |
Jan 12, 2023 | 66.07 | 66.68 | 65.32 | 66.67 | 646,632 | +0.82(+1.24%) |
Jan 11, 2023 | 64.96 | 65.94 | 64.79 | 65.85 | 939,532 | +1.14(+1.76%) |
Jan 10, 2023 | 63.82 | 64.75 | 63.18 | 64.71 | 593,972 | +0.80(+1.25%) |
Jan 09, 2023 | 63.17 | 64.48 | 62.70 | 63.91 | 884,137 | +0.91(+1.45%) |
Jan 06, 2023 | 62.80 | 63.14 | 62.07 | 63.00 | 279,644 | +0.88(+1.41%) |
Jan 05, 2023 | 62.47 | 63.03 | 61.72 | 62.13 | 759,258 | -0.78(-1.24%) |
Jan 04, 2023 | 62.86 | 63.26 | 62.48 | 62.91 | 524,636 | +0.86(+1.38%) |
Jan 03, 2023 | 61.91 | 62.21 | 60.91 | 62.05 | 501,092 | +0.62(+1.01%) |
Dec 30, 2022 | 61.56 | 61.97 | 60.91 | 61.43 | 592,662 | -0.64(-1.03%) |
Dec 29, 2022 | 62.51 | 63.01 | 61.99 | 62.07 | 351,272 | -0.19(-0.31%) |
Dec 28, 2022 | 62.88 | 63.27 | 62.26 | 62.26 | 356,145 | -0.57(-0.91%) |
Dec 27, 2022 | 62.91 | 62.99 | 62.22 | 62.83 | 352,215 | -0.27(-0.43%) |
Dec 23, 2022 | 62.76 | 63.39 | 62.57 | 63.10 | 397,634 | +0.18(+0.29%) |
Dec 22, 2022 | 63.98 | 64.15 | 62.14 | 62.92 | 597,808 | -1.29(-2.01%) |
Dec 21, 2022 | 63.34 | 64.51 | 63.11 | 64.20 | 734,359 | +1.24(+1.96%) |
Dec 20, 2022 | 62.70 | 63.74 | 62.42 | 62.97 | 470,255 | +0.04(+0.06%) |
Dec 19, 2022 | 63.87 | 63.87 | 62.69 | 62.93 | 518,693 | -0.60(-0.95%) |
Dec 16, 2022 | 64.58 | 64.72 | 63.35 | 63.54 | 729,737 | -1.72(-2.63%) |
Dec 15, 2022 | 65.85 | 66.31 | 64.24 | 65.26 | 1,020,148 | -1.34(-2.01%) |
Dec 14, 2022 | 67.25 | 67.95 | 66.22 | 66.60 | 426,351 | -0.71(-1.05%) |
Dec 13, 2022 | 67.58 | 67.83 | 66.29 | 67.31 | 768,196 | +0.66(+0.99%) |
Dec 12, 2022 | 65.29 | 66.87 | 64.96 | 66.65 | 840,481 | +1.34(+2.05%) |
Dec 09, 2022 | 66.27 | 66.78 | 65.23 | 65.31 | 1,088,017 | -1.13(-1.70%) |
Dec 08, 2022 | 66.25 | 66.85 | 65.17 | 66.44 | 3,399,687 | -2.89(-4.17%) |
Dec 07, 2022 | 68.50 | 69.48 | 68.23 | 69.33 | 595,590 | +0.82(+1.20%) |
Dec 06, 2022 | 68.77 | 69.06 | 67.96 | 68.51 | 597,898 | -0.66(-0.95%) |
Dec 05, 2022 | 69.33 | 69.72 | 68.72 | 69.16 | 431,439 | -0.93(-1.33%) |
Dec 02, 2022 | 68.62 | 70.12 | 68.62 | 70.09 | 347,313 | +0.26(+0.38%) |
Dec 01, 2022 | 70.79 | 71.27 | 69.49 | 69.83 | 417,180 | -0.71(-1.01%) |
Nov 30, 2022 | 69.08 | 70.54 | 68.64 | 70.54 | 653,047 | +1.44(+2.08%) |
Nov 29, 2022 | 68.45 | 69.30 | 68.45 | 69.10 | 326,674 | +0.15(+0.22%) |
Nov 28, 2022 | 69.39 | 69.80 | 68.66 | 68.95 | 382,526 | -1.16(-1.65%) |
Nov 25, 2022 | 69.75 | 70.68 | 69.75 | 70.11 | 205,588 | +0.38(+0.54%) |
Nov 23, 2022 | 69.51 | 69.79 | 68.79 | 69.73 | 442,090 | +0.03(+0.04%) |
Nov 22, 2022 | 68.37 | 70.06 | 68.37 | 69.71 | 734,709 | +1.58(+2.32%) |
Nov 21, 2022 | 68.21 | 69.10 | 67.49 | 68.13 | 421,244 | -0.42(-0.61%) |
Nov 18, 2022 | 67.93 | 68.80 | 67.46 | 68.55 | 466,001 | +1.33(+1.98%) |
Nov 17, 2022 | 68.37 | 68.44 | 66.76 | 67.22 | 566,969 | -1.71(-2.48%) |
Nov 16, 2022 | 68.77 | 70.03 | 68.77 | 68.93 | 375,923 | +0.18(+0.27%) |
Nov 15, 2022 | 68.74 | 69.12 | 68.11 | 68.74 | 324,096 | +0.84(+1.24%) |
Nov 14, 2022 | 68.37 | 68.86 | 67.32 | 67.90 | 453,530 | -0.42(-0.62%) |
Nov 11, 2022 | 68.79 | 68.79 | 67.35 | 68.32 | 457,043 | -0.46(-0.68%) |
Nov 10, 2022 | 69.17 | 69.76 | 68.17 | 68.79 | 505,185 | +1.81(+2.70%) |
Nov 09, 2022 | 66.29 | 67.65 | 66.04 | 66.98 | 353,998 | +0.13(+0.20%) |
Nov 08, 2022 | 66.29 | 67.66 | 65.73 | 66.85 | 308,614 | +0.81(+1.23%) |
Nov 07, 2022 | 66.80 | 66.92 | 65.31 | 66.04 | 433,678 | -0.59(-0.88%) |
Nov 04, 2022 | 66.92 | 66.96 | 65.96 | 66.62 | 282,928 | +0.40(+0.61%) |
Nov 03, 2022 | 63.96 | 66.76 | 63.82 | 66.22 | 340,130 | +1.36(+2.09%) |
Nov 02, 2022 | 65.31 | 64.45 | 64.86 | 473,489 | -0.54(-0.82%) | |
Nov 01, 2022 | 65.04 | 65.59 | 64.21 | 65.40 | 439,037 | +1.17(+1.82%) |
Oct 31, 2022 | 63.98 | 64.86 | 63.31 | 64.23 | 496,051 | -0.59(-0.91%) |
Oct 28, 2022 | 64.40 | 65.29 | 62.98 | 64.82 | 524,609 | +0.42(+0.65%) |
Oct 27, 2022 | 64.01 | 65.14 | 63.75 | 64.40 | 405,113 | +1.02(+1.61%) |
Oct 26, 2022 | 64.26 | 64.71 | 63.22 | 63.38 | 251,411 | -0.67(-1.04%) |
Oct 25, 2022 | 62.07 | 64.20 | 61.89 | 64.05 | 803,155 | +2.23(+3.61%) |
Oct 24, 2022 | 60.41 | 62.11 | 60.29 | 61.82 | 466,032 | +1.70(+2.83%) |
Oct 21, 2022 | 59.93 | 60.70 | 59.19 | 60.12 | 372,390 | +0.38(+0.64%) |
Oct 20, 2022 | 61.30 | 61.36 | 59.54 | 59.74 | 560,314 | -1.70(-2.77%) |
Oct 19, 2022 | 62.28 | 62.28 | 60.81 | 61.44 | 405,554 | -1.65(-2.61%) |
Oct 18, 2022 | 62.96 | 63.82 | 61.91 | 63.09 | 693,815 | +1.35(+2.19%) |
Oct 17, 2022 | 60.18 | 62.65 | 59.92 | 61.73 | 828,273 | +2.82(+4.78%) |
Oct 14, 2022 | 60.10 | 60.27 | 58.33 | 58.91 | 706,985 | -0.73(-1.22%) |
Oct 13, 2022 | 58.99 | 60.04 | 57.95 | 59.64 | 1,232,157 | -0.48(-0.79%) |
Oct 12, 2022 | 62.37 | 62.37 | 60.03 | 60.12 | 499,694 | -2.28(-3.65%) |
Oct 11, 2022 | 61.27 | 62.62 | 60.86 | 62.40 | 439,389 | +0.82(+1.32%) |
Oct 10, 2022 | 62.47 | 62.98 | 61.52 | 61.59 | 291,215 | -0.94(-1.50%) |
Oct 07, 2022 | 64.14 | 64.14 | 62.27 | 62.52 | 505,930 | -1.87(-2.91%) |
Oct 06, 2022 | 65.69 | 66.05 | 64.39 | 64.39 | 445,150 | -1.29(-1.97%) |
Oct 05, 2022 | 66.29 | 66.51 | 65.14 | 65.69 | 291,690 | -1.61(-2.40%) |
Oct 04, 2022 | 66.47 | 67.38 | 66.33 | 67.30 | 503,838 | +1.78(+2.71%) |
Oct 03, 2022 | 63.77 | 66.17 | 63.38 | 65.52 | 527,422 | +2.82(+4.49%) |
Sep 30, 2022 | 63.91 | 64.01 | 62.67 | 62.70 | 503,098 | -0.96(-1.51%) |
Sep 29, 2022 | 65.11 | 65.11 | 63.35 | 63.67 | 619,287 | -1.80(-2.76%) |
Sep 28, 2022 | 64.70 | 66.14 | 64.17 | 65.47 | 498,461 | +1.14(+1.78%) |
Sep 27, 2022 | 66.27 | 66.63 | 63.54 | 64.33 | 771,990 | -1.32(-2.01%) |
Sep 26, 2022 | 66.60 | 67.13 | 64.99 | 65.64 | 646,029 | -1.88(-2.79%) |
Sep 23, 2022 | 68.26 | 68.68 | 66.35 | 67.53 | 585,125 | -1.71(-2.47%) |
Sep 22, 2022 | 70.08 | 70.31 | 68.64 | 69.23 | 837,031 | -1.28(-1.82%) |
Sep 21, 2022 | 71.58 | 71.97 | 70.49 | 70.52 | 474,963 | -0.81(-1.13%) |
Sep 20, 2022 | 71.43 | 71.77 | 70.19 | 71.32 | 379,751 | -0.69(-0.96%) |
Sep 19, 2022 | 71.11 | 72.43 | 70.81 | 72.02 | 583,381 | +0.65(+0.91%) |
Sep 16, 2022 | 71.11 | 72.00 | 70.72 | 71.37 | 417,620 | -0.07(-0.10%) |
Sep 15, 2022 | 71.98 | 72.17 | 70.79 | 71.44 | 773,466 | -1.40(-1.93%) |
Sep 14, 2022 | 72.84 | 73.29 | 72.27 | 72.84 | 363,452 | -0.05(-0.07%) |
Sep 13, 2022 | 73.20 | 74.63 | 72.50 | 72.89 | 813,588 | -0.69(-0.93%) |
Sep 12, 2022 | 74.14 | 74.25 | 72.48 | 73.58 | 711,776 | +0.12(+0.17%) |
Sep 09, 2022 | 73.33 | 74.18 | 73.07 | 73.46 | 364,607 | +0.56(+0.76%) |
Sep 08, 2022 | 72.36 | 73.14 | 72.21 | 72.90 | 313,420 | +0.10(+0.14%) |
Sep 07, 2022 | 70.49 | 73.18 | 70.30 | 72.80 | 590,543 | +2.40(+3.41%) |
Sep 06, 2022 | 71.05 | 71.36 | 69.67 | 70.40 | 452,093 | -0.13(-0.18%) |
Sep 02, 2022 | 71.05 | 72.41 | 70.23 | 70.53 | 298,138 | -0.13(-0.18%) |