Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 81.39 | 81.78 | 81.00 | 81.26 | 3,143,369 | -0.03(-0.04%) |
Aug 30, 2023 | 81.41 | 81.74 | 80.83 | 81.29 | 1,409,526 | -0.15(-0.18%) |
Aug 29, 2023 | 79.70 | 81.51 | 79.41 | 81.43 | 1,522,779 | +1.74(+2.18%) |
Aug 28, 2023 | 79.57 | 80.64 | 79.57 | 79.70 | 783,254 | +0.25(+0.32%) |
Aug 25, 2023 | 78.99 | 79.98 | 78.83 | 79.44 | 1,416,399 | +0.66(+0.83%) |
Aug 24, 2023 | 79.34 | 80.53 | 78.70 | 78.79 | 1,568,393 | -0.63(-0.79%) |
Aug 23, 2023 | 78.59 | 79.56 | 78.28 | 79.41 | 1,674,629 | +1.13(+1.44%) |
Aug 22, 2023 | 79.04 | 79.07 | 78.07 | 78.29 | 1,675,764 | -0.46(-0.59%) |
Aug 21, 2023 | 79.61 | 80.10 | 78.55 | 78.75 | 2,251,408 | -0.86(-1.08%) |
Aug 18, 2023 | 79.34 | 80.14 | 79.01 | 79.61 | 2,213,464 | -0.58(-0.72%) |
Aug 17, 2023 | 81.87 | 82.65 | 80.17 | 80.19 | 1,920,697 | -1.43(-1.75%) |
Aug 16, 2023 | 81.72 | 82.48 | 81.20 | 81.62 | 2,260,321 | -0.02(-0.02%) |
Aug 15, 2023 | 82.21 | 83.01 | 81.40 | 81.64 | 1,632,812 | -0.99(-1.20%) |
Aug 14, 2023 | 81.62 | 82.98 | 81.36 | 82.63 | 1,839,535 | +0.62(+0.75%) |
Aug 11, 2023 | 82.50 | 83.45 | 81.66 | 82.01 | 1,923,820 | -0.67(-0.81%) |
Aug 10, 2023 | 83.54 | 84.08 | 82.40 | 82.68 | 1,459,299 | -0.51(-0.61%) |
Aug 09, 2023 | 82.44 | 83.74 | 82.03 | 83.19 | 2,048,646 | +0.18(+0.21%) |
Aug 08, 2023 | 81.54 | 83.34 | 81.31 | 83.01 | 1,554,292 | +0.49(+0.59%) |
Aug 07, 2023 | 80.49 | 82.81 | 80.49 | 82.53 | 1,684,801 | +2.35(+2.93%) |
Aug 04, 2023 | 81.15 | 82.06 | 79.82 | 80.18 | 1,785,147 | -1.37(-1.68%) |
Aug 03, 2023 | 81.03 | 81.70 | 79.27 | 81.55 | 2,243,875 | +0.21(+0.26%) |
Aug 02, 2023 | 82.24 | 82.70 | 81.06 | 81.34 | 1,625,919 | -1.00(-1.22%) |
Aug 01, 2023 | 79.60 | 82.97 | 79.37 | 82.34 | 2,467,328 | +2.38(+2.98%) |
Jul 31, 2023 | 79.23 | 79.97 | 78.59 | 79.96 | 1,963,359 | +1.11(+1.41%) |
Jul 28, 2023 | 79.78 | 80.07 | 78.35 | 78.85 | 1,231,224 | -0.20(-0.26%) |
Jul 27, 2023 | 81.53 | 81.65 | 79.02 | 79.05 | 1,528,183 | -1.97(-2.43%) |
Jul 26, 2023 | 80.61 | 81.73 | 80.11 | 81.02 | 1,652,631 | +0.29(+0.36%) |
Jul 25, 2023 | 80.62 | 81.45 | 80.38 | 80.73 | 1,755,519 | +0.26(+0.33%) |
Jul 24, 2023 | 80.08 | 80.76 | 80.01 | 80.46 | 1,235,542 | +0.35(+0.44%) |
Jul 21, 2023 | 80.06 | 81.05 | 79.60 | 80.11 | 1,587,839 | +0.29(+0.37%) |
Jul 20, 2023 | 78.38 | 79.86 | 77.86 | 79.82 | 1,599,828 | +1.55(+1.98%) |
Jul 19, 2023 | 76.89 | 78.31 | 76.89 | 78.27 | 1,907,951 | +1.77(+2.32%) |
Jul 18, 2023 | 77.36 | 77.36 | 75.82 | 76.50 | 1,878,613 | -0.66(-0.86%) |
Jul 17, 2023 | 77.86 | 77.92 | 77.11 | 77.16 | 1,232,333 | -0.68(-0.88%) |
Jul 14, 2023 | 77.87 | 78.18 | 77.02 | 77.85 | 2,172,563 | -0.86(-1.09%) |
Jul 13, 2023 | 77.56 | 78.73 | 77.22 | 78.70 | 1,918,135 | +1.14(+1.47%) |
Jul 12, 2023 | 79.91 | 80.04 | 77.52 | 77.56 | 2,316,258 | -1.18(-1.50%) |
Jul 11, 2023 | 77.56 | 78.79 | 77.42 | 78.74 | 2,570,304 | +1.68(+2.19%) |
Jul 10, 2023 | 77.45 | 77.72 | 76.23 | 77.06 | 1,757,324 | -0.62(-0.80%) |
Jul 07, 2023 | 77.44 | 78.30 | 77.31 | 77.68 | 1,466,840 | -0.47(-0.60%) |
Jul 06, 2023 | 77.91 | 78.28 | 76.30 | 78.15 | 1,881,166 | -0.87(-1.10%) |
Jul 05, 2023 | 79.21 | 80.24 | 78.54 | 79.01 | 3,165,892 | -0.28(-0.36%) |
Jul 03, 2023 | 78.21 | 79.59 | 78.21 | 79.30 | 995,501 | +0.56(+0.72%) |
Jun 30, 2023 | 78.75 | 79.05 | 77.32 | 78.73 | 4,354,497 | +0.49(+0.62%) |
Jun 29, 2023 | 77.69 | 78.38 | 77.36 | 78.24 | 1,943,703 | +0.32(+0.41%) |
Jun 28, 2023 | 78.23 | 78.42 | 77.51 | 77.92 | 2,017,801 | -0.66(-0.84%) |
Jun 27, 2023 | 77.89 | 78.82 | 77.07 | 78.59 | 1,648,345 | +1.14(+1.47%) |
Jun 26, 2023 | 74.51 | 77.55 | 74.39 | 77.45 | 2,346,243 | +3.20(+4.31%) |
Jun 23, 2023 | 75.84 | 76.44 | 73.84 | 74.24 | 3,774,645 | -2.12(-2.78%) |
Jun 22, 2023 | 77.13 | 77.26 | 75.24 | 76.37 | 1,670,512 | -0.52(-0.67%) |
Jun 21, 2023 | 76.61 | 77.01 | 75.93 | 76.88 | 2,523,419 | -0.22(-0.29%) |
Jun 20, 2023 | 77.87 | 78.15 | 76.52 | 77.11 | 2,728,041 | -1.16(-1.48%) |
Jun 16, 2023 | 78.37 | 79.78 | 77.85 | 78.26 | 11,973,856 | +0.25(+0.32%) |
Jun 15, 2023 | 79.33 | 79.33 | 77.29 | 78.01 | 4,452,491 | -1.35(-1.70%) |
Jun 14, 2023 | 80.31 | 80.71 | 79.19 | 79.36 | 3,293,152 | -0.40(-0.50%) |
Jun 13, 2023 | 79.57 | 80.40 | 79.33 | 79.76 | 2,396,706 | +0.14(+0.17%) |
Jun 12, 2023 | 78.88 | 79.64 | 78.68 | 79.63 | 2,912,010 | +0.69(+0.88%) |
Jun 09, 2023 | 77.88 | 78.98 | 77.43 | 78.94 | 2,408,326 | +1.27(+1.63%) |
Jun 08, 2023 | 77.73 | 78.36 | 76.93 | 77.67 | 3,119,802 | -0.60(-0.77%) |
Jun 07, 2023 | 77.31 | 78.58 | 76.77 | 78.27 | 2,659,110 | +1.72(+2.25%) |
Jun 06, 2023 | 74.62 | 76.57 | 74.40 | 76.55 | 2,447,494 | +2.49(+3.36%) |
Jun 05, 2023 | 73.83 | 74.22 | 73.40 | 74.06 | 1,563,160 | +0.32(+0.44%) |
Jun 02, 2023 | 73.62 | 74.72 | 73.21 | 73.74 | 2,057,113 | +1.12(+1.54%) |
Jun 01, 2023 | 72.10 | 73.11 | 71.32 | 72.62 | 1,958,646 | +0.00(+0.00%) |
May 31, 2023 | 71.59 | 72.84 | 71.30 | 72.62 | 7,516,802 | +1.44(+2.02%) |
May 30, 2023 | 71.35 | 72.17 | 70.89 | 71.18 | 1,976,767 | -0.40(-0.56%) |
May 26, 2023 | 71.93 | 72.03 | 70.90 | 71.58 | 1,611,985 | -0.08(-0.11%) |
May 25, 2023 | 72.53 | 72.53 | 70.54 | 71.66 | 1,941,016 | -0.59(-0.82%) |
May 24, 2023 | 74.09 | 74.35 | 72.14 | 72.25 | 1,978,732 | -1.89(-2.55%) |
May 23, 2023 | 74.36 | 75.26 | 74.06 | 74.14 | 1,682,957 | -0.31(-0.42%) |
May 22, 2023 | 74.59 | 75.35 | 74.27 | 74.45 | 1,497,760 | -0.05(-0.07%) |
May 19, 2023 | 75.20 | 75.45 | 74.09 | 74.50 | 1,898,675 | -0.33(-0.44%) |
May 18, 2023 | 74.95 | 75.74 | 74.43 | 74.83 | 1,996,340 | -0.61(-0.81%) |
May 17, 2023 | 75.73 | 75.86 | 74.35 | 75.44 | 1,963,377 | -0.02(-0.03%) |
May 16, 2023 | 78.16 | 78.16 | 75.41 | 75.46 | 2,239,339 | -2.53(-3.24%) |
May 15, 2023 | 77.00 | 78.10 | 76.48 | 77.99 | 2,282,288 | +1.40(+1.83%) |
May 12, 2023 | 76.42 | 76.87 | 76.11 | 76.59 | 1,954,103 | +0.14(+0.19%) |
May 11, 2023 | 76.11 | 77.17 | 75.52 | 76.45 | 2,619,724 | -0.22(-0.29%) |
May 10, 2023 | 76.11 | 76.98 | 75.29 | 76.67 | 2,512,175 | +1.02(+1.35%) |
May 09, 2023 | 73.74 | 76.03 | 73.40 | 75.64 | 4,489,160 | +1.92(+2.61%) |
May 08, 2023 | 74.72 | 75.32 | 73.60 | 73.72 | 4,349,138 | -2.35(-3.09%) |
May 05, 2023 | 74.57 | 76.28 | 74.21 | 76.07 | 1,757,238 | +1.80(+2.42%) |
May 04, 2023 | 75.04 | 75.54 | 73.34 | 74.27 | 2,313,120 | -0.60(-0.80%) |
May 03, 2023 | 75.47 | 76.34 | 73.84 | 74.87 | 2,362,269 | +0.16(+0.22%) |
May 02, 2023 | 75.44 | 75.78 | 74.14 | 74.71 | 2,621,469 | -0.88(-1.16%) |
May 01, 2023 | 76.30 | 76.93 | 75.45 | 75.59 | 2,096,854 | -0.93(-1.21%) |
Apr 28, 2023 | 75.58 | 76.56 | 75.30 | 76.51 | 2,395,903 | +1.19(+1.58%) |
Apr 27, 2023 | 73.60 | 75.33 | 73.60 | 75.32 | 2,184,564 | +1.76(+2.39%) |
Apr 26, 2023 | 73.50 | 74.31 | 73.16 | 73.57 | 2,792,491 | -0.21(-0.29%) |
Apr 25, 2023 | 72.48 | 74.04 | 72.21 | 73.78 | 2,327,274 | +1.02(+1.41%) |
Apr 24, 2023 | 73.35 | 73.46 | 71.92 | 72.76 | 1,914,246 | -0.29(-0.40%) |
Apr 21, 2023 | 73.48 | 73.62 | 72.49 | 73.05 | 1,547,624 | -0.24(-0.33%) |
Apr 20, 2023 | 73.60 | 73.70 | 72.68 | 73.29 | 1,283,212 | -0.36(-0.49%) |
Apr 19, 2023 | 72.31 | 73.70 | 72.29 | 73.64 | 1,342,476 | +0.77(+1.06%) |
Apr 18, 2023 | 72.60 | 72.95 | 72.10 | 72.87 | 1,405,396 | +0.20(+0.28%) |
Apr 17, 2023 | 71.64 | 72.69 | 71.59 | 72.67 | 1,815,445 | +1.11(+1.55%) |
Apr 14, 2023 | 72.27 | 72.55 | 71.14 | 71.56 | 1,736,441 | -0.40(-0.55%) |
Apr 13, 2023 | 72.18 | 72.40 | 70.81 | 71.95 | 2,104,436 | -0.13(-0.17%) |
Apr 12, 2023 | 72.58 | 72.78 | 71.86 | 72.08 | 1,904,108 | +0.28(+0.39%) |
Apr 11, 2023 | 71.64 | 72.60 | 71.09 | 71.80 | 2,453,286 | +1.47(+2.09%) |
Apr 10, 2023 | 68.81 | 70.37 | 68.49 | 70.33 | 1,351,447 | +1.23(+1.77%) |
Apr 06, 2023 | 69.22 | 69.69 | 68.08 | 69.10 | 1,923,979 | +0.96(+1.40%) |
Apr 05, 2023 | 67.95 | 68.82 | 67.73 | 68.15 | 1,669,232 | +0.17(+0.26%) |
Apr 04, 2023 | 69.43 | 69.60 | 67.69 | 67.97 | 2,226,395 | -1.30(-1.88%) |
Apr 03, 2023 | 69.50 | 70.17 | 68.71 | 69.28 | 2,798,358 | +0.04(+0.06%) |
Mar 31, 2023 | 68.82 | 69.31 | 67.88 | 69.24 | 3,777,547 | +0.71(+1.04%) |
Mar 30, 2023 | 68.22 | 68.76 | 67.75 | 68.53 | 1,667,057 | +0.96(+1.41%) |
Mar 29, 2023 | 67.40 | 68.30 | 67.30 | 67.57 | 2,054,243 | +1.15(+1.73%) |
Mar 28, 2023 | 65.15 | 66.77 | 64.76 | 66.42 | 2,129,252 | +0.86(+1.31%) |
Mar 27, 2023 | 65.68 | 66.03 | 65.20 | 65.56 | 1,827,600 | +0.39(+0.59%) |
Mar 24, 2023 | 63.20 | 65.25 | 62.95 | 65.17 | 1,632,451 | +1.66(+2.62%) |
Mar 23, 2023 | 64.02 | 65.09 | 63.42 | 63.51 | 1,805,598 | -0.40(-0.62%) |
Mar 22, 2023 | 66.63 | 66.81 | 63.84 | 63.91 | 2,544,074 | -3.11(-4.64%) |
Mar 21, 2023 | 67.28 | 67.83 | 66.69 | 67.02 | 2,552,413 | +0.25(+0.38%) |
Mar 20, 2023 | 66.78 | 67.51 | 66.31 | 66.77 | 3,118,538 | +0.37(+0.55%) |
Mar 17, 2023 | 67.80 | 68.73 | 66.24 | 66.40 | 5,114,638 | -2.03(-2.96%) |
Mar 16, 2023 | 68.13 | 68.91 | 67.05 | 68.43 | 3,019,554 | -0.39(-0.56%) |
Mar 15, 2023 | 68.27 | 68.89 | 67.55 | 68.82 | 2,716,594 | -0.30(-0.43%) |
Mar 14, 2023 | 68.16 | 69.15 | 67.75 | 69.11 | 2,430,238 | +2.27(+3.40%) |
Mar 13, 2023 | 64.93 | 67.27 | 64.44 | 66.84 | 2,806,171 | +1.33(+2.03%) |
Mar 10, 2023 | 69.38 | 69.85 | 65.41 | 65.51 | 4,251,626 | -4.46(-6.38%) |
Mar 09, 2023 | 71.95 | 72.38 | 69.91 | 69.97 | 4,755,488 | -2.19(-3.04%) |
Mar 08, 2023 | 71.17 | 72.87 | 71.07 | 72.17 | 1,794,007 | +0.72(+1.01%) |
Mar 07, 2023 | 72.48 | 72.48 | 71.24 | 71.44 | 4,998,434 | -1.18(-1.62%) |
Mar 06, 2023 | 73.02 | 73.38 | 72.35 | 72.62 | 2,982,727 | -0.12(-0.16%) |
Mar 03, 2023 | 72.30 | 73.25 | 72.15 | 72.74 | 2,049,893 | +0.93(+1.29%) |
Mar 02, 2023 | 70.31 | 71.91 | 70.23 | 71.81 | 1,737,214 | +1.22(+1.72%) |
Mar 01, 2023 | 71.04 | 71.20 | 69.07 | 70.59 | 2,760,225 | -0.99(-1.39%) |
Feb 28, 2023 | 72.11 | 72.27 | 71.39 | 71.59 | 4,829,482 | -0.14(-0.20%) |
Feb 27, 2023 | 72.49 | 73.03 | 71.20 | 71.73 | 1,242,198 | +0.01(+0.01%) |
Feb 24, 2023 | 71.85 | 72.48 | 70.85 | 71.72 | 2,012,233 | -1.25(-1.71%) |
Feb 23, 2023 | 72.67 | 73.23 | 71.93 | 72.97 | 1,754,252 | +0.53(+0.73%) |
Feb 22, 2023 | 73.94 | 74.62 | 72.33 | 72.44 | 2,296,334 | -1.15(-1.56%) |
Feb 21, 2023 | 73.90 | 74.25 | 72.64 | 73.59 | 2,401,897 | -0.56(-0.75%) |
Feb 17, 2023 | 75.01 | 75.19 | 73.87 | 74.15 | 2,655,676 | -0.62(-0.83%) |
Feb 16, 2023 | 71.10 | 75.24 | 70.61 | 74.77 | 3,067,003 | +2.23(+3.08%) |
Feb 15, 2023 | 71.90 | 72.64 | 71.66 | 72.54 | 1,946,819 | -0.03(-0.04%) |
Feb 14, 2023 | 72.34 | 73.18 | 71.99 | 72.57 | 1,811,722 | -0.13(-0.18%) |
Feb 13, 2023 | 72.22 | 73.07 | 72.11 | 72.70 | 1,355,747 | +0.58(+0.81%) |
Feb 10, 2023 | 70.63 | 72.41 | 70.46 | 72.11 | 2,105,187 | +1.24(+1.74%) |
Feb 09, 2023 | 72.37 | 72.37 | 70.52 | 70.88 | 2,592,478 | -0.97(-1.35%) |
Feb 08, 2023 | 71.60 | 72.27 | 71.18 | 71.85 | 1,722,621 | +0.08(+0.11%) |
Feb 07, 2023 | 70.97 | 72.46 | 70.65 | 71.77 | 2,434,911 | +0.38(+0.54%) |
Feb 06, 2023 | 71.78 | 72.19 | 70.58 | 71.39 | 2,074,314 | -1.25(-1.71%) |
Feb 03, 2023 | 72.00 | 72.69 | 71.20 | 72.63 | 1,721,015 | -0.43(-0.59%) |
Feb 02, 2023 | 72.32 | 73.50 | 71.67 | 73.06 | 2,015,524 | +1.33(+1.86%) |
Feb 01, 2023 | 71.82 | 72.25 | 70.44 | 71.73 | 2,365,918 | -0.15(-0.21%) |
Jan 31, 2023 | 71.25 | 71.94 | 70.75 | 71.89 | 2,716,140 | +0.50(+0.70%) |
Jan 30, 2023 | 71.71 | 72.11 | 71.33 | 71.39 | 2,452,763 | -0.64(-0.89%) |
Jan 27, 2023 | 71.18 | 72.39 | 70.38 | 72.03 | 2,183,427 | +0.97(+1.36%) |
Jan 26, 2023 | 71.06 | 71.28 | 70.53 | 71.06 | 1,330,723 | +0.31(+0.43%) |
Jan 25, 2023 | 71.56 | 71.69 | 70.32 | 70.75 | 1,568,769 | -0.98(-1.36%) |
Jan 24, 2023 | 70.73 | 71.77 | 70.41 | 71.73 | 1,595,199 | +0.57(+0.81%) |
Jan 23, 2023 | 69.66 | 71.39 | 69.16 | 71.16 | 2,141,231 | +1.39(+1.99%) |
Jan 20, 2023 | 68.81 | 69.84 | 68.29 | 69.77 | 1,924,638 | +1.13(+1.65%) |
Jan 19, 2023 | 68.29 | 69.24 | 68.29 | 68.64 | 2,090,106 | +0.00(+0.00%) |
Jan 18, 2023 | 69.17 | 69.44 | 68.36 | 68.64 | 3,116,080 | -0.06(-0.08%) |
Jan 17, 2023 | 68.29 | 69.06 | 68.06 | 68.70 | 1,652,519 | +0.54(+0.79%) |
Jan 13, 2023 | 68.54 | 68.92 | 67.85 | 68.16 | 1,489,477 | -0.91(-1.32%) |
Jan 12, 2023 | 68.97 | 69.67 | 68.57 | 69.07 | 2,508,624 | +0.26(+0.38%) |
Jan 11, 2023 | 66.67 | 68.96 | 66.61 | 68.81 | 2,238,812 | +2.72(+4.12%) |
Jan 10, 2023 | 65.83 | 66.11 | 65.10 | 66.09 | 2,182,861 | -0.27(-0.40%) |
Jan 09, 2023 | 67.14 | 67.35 | 66.24 | 66.36 | 2,304,102 | -0.49(-0.73%) |
Jan 06, 2023 | 64.88 | 67.06 | 64.57 | 66.85 | 1,758,959 | +2.29(+3.55%) |
Jan 05, 2023 | 65.25 | 65.73 | 63.89 | 64.56 | 1,839,080 | -1.39(-2.11%) |
Jan 04, 2023 | 64.84 | 66.49 | 64.65 | 65.95 | 2,363,041 | +1.81(+2.82%) |
Jan 03, 2023 | 63.71 | 64.35 | 62.73 | 64.14 | 3,221,816 | +1.34(+2.14%) |
Dec 30, 2022 | 62.88 | 63.23 | 62.05 | 62.79 | 1,241,881 | -0.27(-0.43%) |
Dec 29, 2022 | 62.72 | 63.46 | 62.03 | 63.06 | 1,484,408 | +0.95(+1.53%) |
Dec 28, 2022 | 63.29 | 63.82 | 61.91 | 62.11 | 1,720,615 | -1.05(-1.67%) |
Dec 27, 2022 | 62.32 | 63.56 | 62.18 | 63.17 | 1,835,180 | +0.83(+1.34%) |
Dec 23, 2022 | 61.68 | 62.34 | 61.11 | 62.33 | 1,198,534 | +0.52(+0.84%) |
Dec 22, 2022 | 60.51 | 61.86 | 60.35 | 61.82 | 1,814,150 | +0.54(+0.88%) |
Dec 21, 2022 | 61.38 | 62.35 | 60.95 | 61.28 | 1,855,252 | +0.40(+0.66%) |
Dec 20, 2022 | 60.36 | 61.24 | 59.99 | 60.88 | 2,485,051 | -0.14(-0.24%) |
Dec 19, 2022 | 61.49 | 61.71 | 60.44 | 61.02 | 2,519,092 | -0.59(-0.96%) |
Dec 16, 2022 | 63.27 | 63.76 | 60.91 | 61.62 | 8,653,698 | -2.68(-4.17%) |
Dec 15, 2022 | 63.84 | 64.75 | 63.49 | 64.30 | 2,622,772 | -0.22(-0.34%) |
Dec 14, 2022 | 63.43 | 65.70 | 63.22 | 64.52 | 3,376,364 | +1.04(+1.65%) |
Dec 13, 2022 | 64.97 | 65.20 | 62.43 | 63.47 | 4,628,084 | +0.51(+0.81%) |
Dec 12, 2022 | 63.89 | 64.08 | 62.26 | 62.97 | 3,156,077 | -0.90(-1.41%) |
Dec 09, 2022 | 62.85 | 64.24 | 62.54 | 63.87 | 2,901,460 | +0.93(+1.48%) |
Dec 08, 2022 | 62.46 | 63.87 | 62.30 | 62.94 | 3,921,688 | +0.67(+1.08%) |
Dec 07, 2022 | 62.07 | 63.21 | 61.33 | 62.27 | 10,851,051 | -3.07(-4.69%) |
Dec 06, 2022 | 67.56 | 67.56 | 65.07 | 65.33 | 3,668,004 | -1.91(-2.84%) |
Dec 05, 2022 | 67.55 | 68.17 | 67.01 | 67.24 | 3,109,663 | -0.85(-1.25%) |
Dec 02, 2022 | 67.43 | 68.52 | 66.73 | 68.09 | 2,291,399 | +0.09(+0.13%) |
Dec 01, 2022 | 68.45 | 69.16 | 67.59 | 68.01 | 3,492,503 | -0.04(-0.06%) |
Nov 30, 2022 | 66.19 | 68.52 | 65.73 | 68.04 | 10,065,729 | +1.75(+2.64%) |
Nov 29, 2022 | 64.08 | 66.33 | 64.00 | 66.29 | 2,507,175 | +2.45(+3.84%) |
Nov 28, 2022 | 66.28 | 66.90 | 63.50 | 63.84 | 3,399,624 | -2.77(-4.16%) |
Nov 25, 2022 | 66.53 | 66.80 | 66.08 | 66.61 | 998,598 | +0.17(+0.26%) |
Nov 23, 2022 | 65.61 | 66.54 | 65.51 | 66.43 | 1,646,602 | +0.48(+0.73%) |
Nov 22, 2022 | 65.31 | 66.10 | 65.03 | 65.96 | 1,968,475 | +0.64(+0.98%) |
Nov 21, 2022 | 64.89 | 65.37 | 64.08 | 65.31 | 2,366,440 | +0.38(+0.59%) |
Nov 18, 2022 | 65.00 | 65.12 | 63.75 | 64.93 | 3,971,988 | +1.02(+1.59%) |
Nov 17, 2022 | 63.77 | 64.40 | 62.92 | 63.91 | 2,513,169 | -0.83(-1.29%) |
Nov 16, 2022 | 66.23 | 66.30 | 64.51 | 64.75 | 2,738,741 | -1.62(-2.45%) |
Nov 15, 2022 | 67.56 | 67.62 | 65.61 | 66.37 | 2,950,382 | -0.36(-0.54%) |
Nov 14, 2022 | 67.40 | 67.95 | 66.59 | 66.73 | 2,505,188 | -1.22(-1.80%) |
Nov 11, 2022 | 66.75 | 68.10 | 66.75 | 67.96 | 3,172,638 | +1.44(+2.17%) |
Nov 10, 2022 | 64.71 | 67.35 | 64.70 | 66.51 | 4,666,293 | +3.38(+5.35%) |
Nov 09, 2022 | 62.90 | 64.71 | 62.86 | 63.13 | 4,561,278 | -0.01(-0.02%) |
Nov 08, 2022 | 62.06 | 65.07 | 61.55 | 63.14 | 5,358,576 | +4.79(+8.22%) |
Nov 07, 2022 | 58.62 | 59.17 | 57.66 | 58.35 | 2,657,465 | +0.48(+0.84%) |
Nov 04, 2022 | 55.92 | 58.31 | 55.74 | 57.87 | 3,491,746 | +2.42(+4.37%) |
Nov 03, 2022 | 55.22 | 55.90 | 54.21 | 55.44 | 2,715,856 | -0.44(-0.78%) |
Nov 02, 2022 | 57.06 | 55.83 | 55.88 | 2,409,766 | -1.18(-2.06%) | |
Nov 01, 2022 | 57.64 | 58.00 | 56.83 | 57.06 | 1,902,630 | -0.89(-1.54%) |
Oct 31, 2022 | 57.73 | 58.79 | 57.59 | 57.95 | 2,396,844 | -0.44(-0.75%) |
Oct 28, 2022 | 56.97 | 58.57 | 56.63 | 58.39 | 2,283,356 | +1.48(+2.60%) |
Oct 27, 2022 | 57.87 | 58.54 | 56.65 | 56.91 | 2,474,594 | -0.44(-0.76%) |
Oct 26, 2022 | 57.45 | 58.19 | 57.12 | 57.34 | 4,117,193 | +0.04(+0.07%) |
Oct 25, 2022 | 54.88 | 57.36 | 54.88 | 57.31 | 2,801,648 | +2.71(+4.96%) |
Oct 24, 2022 | 55.32 | 55.60 | 53.79 | 54.60 | 3,840,008 | -0.35(-0.64%) |
Oct 21, 2022 | 55.92 | 56.08 | 54.31 | 54.95 | 5,849,087 | -1.04(-1.86%) |
Oct 20, 2022 | 56.32 | 56.88 | 55.63 | 55.99 | 1,930,143 | -0.33(-0.59%) |
Oct 19, 2022 | 56.94 | 57.45 | 56.14 | 56.33 | 1,800,211 | -1.27(-2.21%) |
Oct 18, 2022 | 57.73 | 58.43 | 56.99 | 57.60 | 2,485,665 | +0.66(+1.15%) |
Oct 17, 2022 | 55.78 | 57.04 | 55.27 | 56.94 | 2,717,129 | +2.03(+3.70%) |
Oct 14, 2022 | 56.87 | 56.87 | 54.82 | 54.91 | 2,876,771 | -1.26(-2.25%) |
Oct 13, 2022 | 54.10 | 56.25 | 53.64 | 56.18 | 2,763,734 | +1.20(+2.18%) |
Oct 12, 2022 | 54.99 | 55.36 | 54.04 | 54.98 | 2,569,522 | -0.25(-0.45%) |
Oct 11, 2022 | 54.69 | 55.48 | 53.66 | 55.23 | 3,217,635 | +0.76(+1.39%) |
Oct 10, 2022 | 55.21 | 55.62 | 54.46 | 54.47 | 3,745,764 | -1.17(-2.10%) |
Oct 07, 2022 | 56.39 | 56.73 | 55.22 | 55.63 | 2,921,270 | -1.10(-1.94%) |
Oct 06, 2022 | 58.84 | 59.03 | 56.56 | 56.74 | 2,951,508 | -2.43(-4.11%) |
Oct 05, 2022 | 60.28 | 60.37 | 58.56 | 59.17 | 3,167,423 | -1.96(-3.20%) |
Oct 04, 2022 | 62.05 | 62.97 | 60.19 | 61.12 | 4,561,790 | -0.95(-1.53%) |
Oct 03, 2022 | 61.81 | 62.54 | 60.62 | 62.07 | 2,696,981 | +1.01(+1.65%) |
Sep 30, 2022 | 60.48 | 61.39 | 59.77 | 61.06 | 3,379,594 | +0.94(+1.56%) |
Sep 29, 2022 | 61.36 | 61.67 | 59.48 | 60.12 | 2,996,008 | -1.98(-3.19%) |
Sep 28, 2022 | 61.69 | 62.59 | 60.80 | 62.11 | 1,944,922 | +1.05(+1.73%) |
Sep 27, 2022 | 63.03 | 63.42 | 60.92 | 61.06 | 2,598,749 | -1.39(-2.22%) |
Sep 26, 2022 | 63.05 | 63.10 | 61.33 | 62.44 | 3,166,267 | -0.89(-1.41%) |
Sep 23, 2022 | 63.96 | 65.10 | 62.63 | 63.33 | 2,869,140 | -1.46(-2.26%) |
Sep 22, 2022 | 65.23 | 65.34 | 63.84 | 64.80 | 2,088,317 | -0.70(-1.07%) |
Sep 21, 2022 | 66.50 | 67.28 | 65.48 | 65.50 | 2,131,204 | -0.54(-0.82%) |
Sep 20, 2022 | 66.82 | 67.10 | 65.63 | 66.04 | 2,369,383 | -1.59(-2.36%) |
Sep 19, 2022 | 68.34 | 69.29 | 67.25 | 67.63 | 2,968,670 | -1.50(-2.17%) |
Sep 16, 2022 | 68.89 | 69.27 | 66.99 | 69.13 | 8,070,534 | +0.08(+0.11%) |
Sep 15, 2022 | 70.15 | 70.47 | 68.93 | 69.06 | 3,084,913 | -1.18(-1.68%) |
Sep 14, 2022 | 70.83 | 71.38 | 68.94 | 70.24 | 3,988,760 | -1.17(-1.64%) |
Sep 13, 2022 | 73.10 | 73.43 | 71.33 | 71.40 | 2,622,909 | -2.90(-3.90%) |
Sep 12, 2022 | 74.10 | 75.27 | 73.96 | 74.30 | 2,433,041 | +0.64(+0.86%) |
Sep 09, 2022 | 72.80 | 73.72 | 72.13 | 73.66 | 2,683,749 | +1.16(+1.60%) |
Sep 08, 2022 | 73.36 | 74.24 | 72.40 | 72.50 | 2,429,404 | -1.23(-1.67%) |
Sep 07, 2022 | 72.38 | 73.87 | 72.27 | 73.74 | 1,511,974 | +1.32(+1.82%) |
Sep 06, 2022 | 72.56 | 73.10 | 71.72 | 72.42 | 1,997,425 | +0.43(+0.59%) |
Sep 02, 2022 | 73.22 | 73.64 | 71.71 | 71.99 | 1,769,233 | -0.71(-0.98%) |