Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 71.30 | 71.55 | 71.19 | 71.20 | 7,900,600 | -0.36(-0.51%) |
Aug 30, 2023 | 71.53 | 71.78 | 71.37 | 71.56 | 9,891,197 | +0.12(+0.16%) |
Aug 29, 2023 | 71.23 | 71.49 | 70.83 | 71.45 | 9,711,002 | +0.25(+0.36%) |
Aug 28, 2023 | 71.10 | 71.32 | 70.94 | 71.19 | 7,066,338 | +0.32(+0.46%) |
Aug 25, 2023 | 70.77 | 71.04 | 70.43 | 70.87 | 13,374,986 | +0.39(+0.56%) |
Aug 24, 2023 | 70.80 | 71.44 | 70.46 | 70.48 | 14,099,637 | -0.57(-0.80%) |
Aug 23, 2023 | 70.82 | 71.04 | 70.70 | 71.04 | 11,032,800 | +0.47(+0.67%) |
Aug 22, 2023 | 70.75 | 70.83 | 70.48 | 70.58 | 11,747,870 | -0.40(-0.57%) |
Aug 21, 2023 | 71.27 | 71.41 | 70.67 | 70.98 | 12,268,239 | -0.48(-0.67%) |
Aug 18, 2023 | 71.07 | 71.60 | 71.01 | 71.46 | 12,604,501 | +0.26(+0.37%) |
Aug 17, 2023 | 71.91 | 72.09 | 71.08 | 71.19 | 12,056,360 | -0.69(-0.97%) |
Aug 16, 2023 | 72.35 | 72.55 | 71.80 | 71.89 | 15,139,224 | -0.17(-0.23%) |
Aug 15, 2023 | 72.63 | 72.75 | 72.02 | 72.05 | 13,547,770 | -0.78(-1.07%) |
Aug 14, 2023 | 73.30 | 73.49 | 72.70 | 72.84 | 11,736,626 | -0.36(-0.49%) |
Aug 11, 2023 | 73.11 | 73.38 | 72.93 | 73.20 | 7,636,184 | +0.12(+0.16%) |
Aug 10, 2023 | 73.46 | 73.91 | 72.98 | 73.08 | 10,584,293 | -0.15(-0.20%) |
Aug 09, 2023 | 73.16 | 73.61 | 73.04 | 73.23 | 12,172,956 | +0.11(+0.15%) |
Aug 08, 2023 | 73.60 | 73.67 | 72.92 | 73.12 | 12,143,733 | -0.53(-0.72%) |
Aug 07, 2023 | 73.19 | 73.73 | 73.17 | 73.65 | 9,069,925 | +0.60(+0.82%) |
Aug 04, 2023 | 73.88 | 74.06 | 72.98 | 73.05 | 10,242,208 | -0.73(-0.99%) |
Aug 03, 2023 | 73.95 | 74.14 | 73.75 | 73.78 | 8,969,248 | -0.21(-0.28%) |
Aug 02, 2023 | 73.43 | 74.46 | 73.43 | 73.99 | 11,761,662 | +0.26(+0.36%) |
Aug 01, 2023 | 74.03 | 74.34 | 73.67 | 73.73 | 9,581,937 | -0.40(-0.54%) |
Jul 31, 2023 | 74.37 | 74.60 | 73.84 | 74.13 | 10,277,283 | -0.34(-0.46%) |
Jul 28, 2023 | 74.35 | 74.76 | 74.16 | 74.47 | 9,884,151 | +0.76(+1.04%) |
Jul 27, 2023 | 74.50 | 74.68 | 73.71 | 73.71 | 10,227,617 | -0.66(-0.88%) |
Jul 26, 2023 | 74.08 | 74.57 | 73.96 | 74.36 | 10,736,493 | +0.09(+0.12%) |
Jul 25, 2023 | 74.21 | 74.29 | 73.89 | 74.27 | 8,764,591 | -0.02(-0.03%) |
Jul 24, 2023 | 73.99 | 74.40 | 73.92 | 74.29 | 10,926,554 | +0.28(+0.38%) |
Jul 21, 2023 | 73.87 | 74.21 | 73.78 | 74.01 | 14,140,107 | +0.25(+0.34%) |
Jul 20, 2023 | 73.20 | 73.86 | 73.04 | 73.76 | 16,458,826 | +0.63(+0.86%) |
Jul 19, 2023 | 72.63 | 73.21 | 72.58 | 73.13 | 15,040,714 | +0.73(+1.01%) |
Jul 18, 2023 | 72.41 | 73.01 | 72.17 | 72.40 | 10,346,557 | -0.08(-0.11%) |
Jul 17, 2023 | 72.41 | 72.72 | 72.21 | 72.47 | 9,704,298 | -0.22(-0.30%) |
Jul 14, 2023 | 72.46 | 72.82 | 72.25 | 72.69 | 12,748,790 | +0.24(+0.34%) |
Jul 13, 2023 | 72.27 | 72.57 | 71.97 | 72.44 | 10,813,222 | +0.30(+0.42%) |
Jul 12, 2023 | 72.10 | 72.33 | 71.98 | 72.14 | 12,958,509 | +0.17(+0.23%) |
Jul 11, 2023 | 71.93 | 72.08 | 71.54 | 71.97 | 10,027,323 | +0.11(+0.15%) |
Jul 10, 2023 | 71.99 | 72.57 | 71.78 | 71.87 | 12,215,288 | -0.02(-0.03%) |
Jul 07, 2023 | 72.66 | 72.66 | 71.84 | 71.89 | 16,764,639 | -0.95(-1.30%) |
Jul 06, 2023 | 72.69 | 72.87 | 72.46 | 72.84 | 15,207,064 | -0.19(-0.25%) |
Jul 05, 2023 | 72.85 | 73.09 | 72.75 | 73.02 | 17,964,102 | -0.13(-0.17%) |
Jul 03, 2023 | 72.47 | 73.15 | 72.28 | 73.15 | 13,097,676 | +0.57(+0.78%) |
Jun 30, 2023 | 72.12 | 72.69 | 72.06 | 72.58 | 14,578,583 | +0.63(+0.87%) |
Jun 29, 2023 | 71.67 | 72.07 | 71.44 | 71.95 | 10,237,344 | -0.07(-0.10%) |
Jun 28, 2023 | 72.18 | 72.23 | 71.63 | 72.02 | 13,080,602 | -0.49(-0.67%) |
Jun 27, 2023 | 72.10 | 72.58 | 72.08 | 72.51 | 9,161,586 | +0.22(+0.30%) |
Jun 26, 2023 | 72.20 | 72.33 | 71.69 | 72.30 | 9,151,426 | +0.10(+0.14%) |
Jun 23, 2023 | 72.80 | 72.80 | 72.16 | 72.20 | 9,919,447 | -0.48(-0.66%) |
Jun 22, 2023 | 72.63 | 72.78 | 72.40 | 72.68 | 17,625,306 | +0.42(+0.58%) |
Jun 21, 2023 | 71.96 | 72.49 | 71.69 | 72.26 | 13,931,916 | +0.25(+0.35%) |
Jun 20, 2023 | 72.46 | 72.68 | 71.98 | 72.00 | 9,945,493 | -0.55(-0.76%) |
Jun 16, 2023 | 72.69 | 72.92 | 72.49 | 72.56 | 13,042,271 | +0.09(+0.12%) |
Jun 15, 2023 | 72.00 | 72.64 | 71.87 | 72.47 | 16,724,521 | -2.30(-3.08%) |
May 08, 2023 | 74.73 | 74.87 | 74.52 | 74.77 | 8,304,416 | -0.22(-0.30%) |
May 05, 2023 | 74.42 | 75.05 | 74.33 | 74.99 | 10,784,804 | +0.69(+0.93%) |
May 04, 2023 | 74.57 | 74.68 | 74.07 | 74.30 | 12,023,069 | -0.18(-0.25%) |
May 03, 2023 | 74.88 | 75.19 | 74.47 | 74.49 | 11,996,334 | -0.61(-0.82%) |
May 02, 2023 | 75.24 | 75.28 | 74.34 | 75.10 | 19,693,634 | -0.20(-0.27%) |
May 01, 2023 | 75.12 | 75.62 | 75.10 | 75.31 | 11,177,275 | +0.06(+0.08%) |
Apr 28, 2023 | 75.04 | 75.39 | 74.86 | 75.25 | 10,042,167 | +0.40(+0.53%) |
Apr 27, 2023 | 74.06 | 74.92 | 74.01 | 74.85 | 11,616,749 | +0.83(+1.12%) |
Apr 26, 2023 | 74.26 | 74.54 | 73.98 | 74.02 | 9,034,646 | -0.58(-0.78%) |
Apr 25, 2023 | 74.68 | 75.18 | 74.52 | 74.61 | 12,534,120 | -0.10(-0.13%) |
Apr 24, 2023 | 74.40 | 74.75 | 74.40 | 74.70 | 8,976,767 | +0.30(+0.40%) |
Apr 21, 2023 | 74.36 | 74.79 | 74.24 | 74.40 | 10,735,002 | +0.53(+0.72%) |
Apr 20, 2023 | 73.43 | 76.95 | 73.39 | 73.87 | 7,703,171 | +0.17(+0.24%) |
Apr 19, 2023 | 73.83 | 73.91 | 73.47 | 73.69 | 6,466,875 | -0.05(-0.07%) |
Apr 18, 2023 | 73.51 | 73.81 | 73.27 | 73.74 | 7,443,936 | +0.22(+0.30%) |
Apr 17, 2023 | 73.20 | 73.52 | 73.11 | 73.52 | 9,965,643 | +0.47(+0.64%) |
Apr 14, 2023 | 73.32 | 73.64 | 72.85 | 73.05 | 9,045,875 | -0.47(-0.63%) |
Apr 13, 2023 | 73.14 | 73.56 | 72.80 | 73.52 | 14,796,491 | +0.41(+0.56%) |
Apr 12, 2023 | 73.43 | 73.67 | 73.01 | 73.11 | 10,688,969 | -0.33(-0.45%) |
Apr 11, 2023 | 73.36 | 73.64 | 73.30 | 73.44 | 13,321,466 | +0.21(+0.29%) |
Apr 10, 2023 | 72.97 | 73.25 | 72.53 | 73.23 | 9,698,027 | +0.00(+0.00%) |
Apr 06, 2023 | 73.10 | 73.35 | 72.79 | 73.23 | 8,867,952 | +0.06(+0.08%) |
Apr 05, 2023 | 73.03 | 73.49 | 73.03 | 73.17 | 12,771,646 | +0.34(+0.47%) |
Apr 04, 2023 | 72.94 | 73.26 | 72.67 | 72.83 | 7,484,798 | -0.15(-0.20%) |
Apr 03, 2023 | 72.64 | 73.13 | 72.37 | 72.97 | 9,887,673 | +0.38(+0.52%) |
Mar 31, 2023 | 72.38 | 72.62 | 72.26 | 72.59 | 10,640,009 | +0.58(+0.81%) |
Mar 30, 2023 | 71.99 | 72.20 | 71.79 | 72.01 | 11,050,706 | +0.20(+0.28%) |
Mar 29, 2023 | 71.81 | 71.89 | 71.62 | 71.81 | 9,759,776 | +0.40(+0.56%) |
Mar 28, 2023 | 71.39 | 71.80 | 71.31 | 71.41 | 11,931,242 | +0.13(+0.18%) |
Mar 27, 2023 | 71.15 | 71.60 | 71.14 | 71.28 | 11,182,097 | +0.38(+0.53%) |
Mar 24, 2023 | 69.90 | 70.97 | 69.83 | 70.90 | 12,712,519 | +1.19(+1.70%) |
Mar 23, 2023 | 70.18 | 70.43 | 69.46 | 69.72 | 12,514,700 | -0.27(-0.39%) |
Mar 22, 2023 | 70.77 | 71.07 | 69.98 | 69.99 | 12,290,224 | -0.65(-0.92%) |
Mar 21, 2023 | 70.81 | 70.96 | 70.15 | 70.64 | 12,861,939 | -0.06(-0.08%) |
Mar 20, 2023 | 70.00 | 70.77 | 69.97 | 70.70 | 14,542,949 | +0.97(+1.39%) |
Mar 17, 2023 | 70.15 | 70.27 | 69.42 | 69.73 | 13,736,645 | -0.51(-0.73%) |
Mar 16, 2023 | 70.15 | 70.31 | 69.75 | 70.25 | 16,248,051 | +0.05(+0.07%) |
Mar 15, 2023 | 69.29 | 70.28 | 69.13 | 70.20 | 22,168,810 | +0.45(+0.65%) |
Mar 14, 2023 | 69.32 | 69.78 | 69.07 | 69.74 | 19,791,550 | +0.63(+0.91%) |
Mar 13, 2023 | 68.70 | 70.18 | 68.66 | 69.11 | 30,848,198 | +0.35(+0.51%) |
Mar 10, 2023 | 69.24 | 69.51 | 68.51 | 68.77 | 19,674,790 | -0.34(-0.49%) |
Mar 09, 2023 | 70.02 | 70.14 | 68.90 | 69.10 | 16,144,787 | -0.65(-0.93%) |
Mar 08, 2023 | 69.57 | 69.83 | 69.33 | 69.75 | 11,551,565 | +0.12(+0.17%) |
Mar 07, 2023 | 70.34 | 70.57 | 69.52 | 69.64 | 10,402,221 | -0.70(-0.99%) |
Mar 06, 2023 | 69.96 | 70.44 | 69.93 | 70.33 | 8,640,809 | +0.18(+0.26%) |
Mar 03, 2023 | 70.09 | 70.21 | 69.50 | 70.15 | 12,806,363 | +0.06(+0.08%) |
Mar 02, 2023 | 69.15 | 70.23 | 69.09 | 70.09 | 10,212,564 | +0.95(+1.37%) |
Mar 01, 2023 | 69.44 | 69.52 | 68.59 | 69.14 | 10,831,982 | -0.51(-0.74%) |
Feb 28, 2023 | 69.95 | 70.07 | 69.62 | 69.66 | 10,089,865 | -0.58(-0.83%) |
Feb 27, 2023 | 70.65 | 70.84 | 70.08 | 70.24 | 10,504,273 | -0.08(-0.11%) |
Feb 24, 2023 | 70.27 | 70.42 | 69.89 | 70.31 | 11,727,149 | -0.47(-0.67%) |
Feb 23, 2023 | 70.94 | 71.14 | 70.35 | 70.79 | 13,132,851 | -0.09(-0.12%) |
Feb 22, 2023 | 71.08 | 71.57 | 70.70 | 70.87 | 9,152,649 | -0.11(-0.15%) |
Feb 21, 2023 | 70.96 | 71.36 | 70.60 | 70.98 | 9,280,640 | -0.27(-0.38%) |
Feb 17, 2023 | 70.14 | 71.28 | 70.14 | 71.25 | 11,495,009 | +0.91(+1.29%) |
Feb 16, 2023 | 70.23 | 70.77 | 69.93 | 70.34 | 8,639,833 | -0.51(-0.72%) |
Feb 15, 2023 | 70.57 | 70.87 | 70.28 | 70.86 | 9,312,910 | +0.14(+0.19%) |
Feb 14, 2023 | 71.32 | 71.35 | 70.48 | 70.72 | 9,663,212 | -0.65(-0.91%) |
Feb 13, 2023 | 70.78 | 71.39 | 70.74 | 71.37 | 7,693,587 | +0.80(+1.14%) |
Feb 10, 2023 | 69.92 | 70.62 | 69.77 | 70.56 | 8,476,555 | +0.65(+0.93%) |
Feb 09, 2023 | 70.59 | 70.85 | 69.83 | 69.92 | 8,625,139 | -0.31(-0.44%) |
Feb 08, 2023 | 70.38 | 70.51 | 70.10 | 70.23 | 9,234,693 | -0.54(-0.77%) |
Feb 07, 2023 | 70.56 | 70.90 | 70.06 | 70.77 | 9,584,046 | -0.30(-0.42%) |
Feb 06, 2023 | 70.86 | 71.20 | 70.82 | 71.07 | 7,454,633 | +0.09(+0.12%) |
Feb 03, 2023 | 71.47 | 71.49 | 70.46 | 70.98 | 13,313,626 | -0.28(-0.39%) |
Feb 02, 2023 | 71.40 | 71.73 | 70.94 | 71.26 | 12,655,616 | -0.62(-0.86%) |
Feb 01, 2023 | 71.25 | 72.20 | 70.94 | 71.88 | 15,974,054 | +0.57(+0.80%) |
Jan 31, 2023 | 70.68 | 71.32 | 70.47 | 71.31 | 8,272,358 | +0.76(+1.08%) |
Jan 30, 2023 | 70.31 | 71.07 | 70.31 | 70.55 | 10,819,755 | +0.09(+0.12%) |
Jan 27, 2023 | 70.61 | 70.78 | 70.12 | 70.46 | 10,694,283 | -0.20(-0.29%) |
Jan 26, 2023 | 70.84 | 70.89 | 70.43 | 70.66 | 8,357,207 | -0.25(-0.35%) |
Jan 25, 2023 | 70.31 | 70.91 | 69.97 | 70.91 | 12,002,045 | +0.17(+0.25%) |
Jan 24, 2023 | 70.43 | 70.93 | 70.01 | 70.74 | 13,924,155 | +0.29(+0.41%) |
Jan 23, 2023 | 70.36 | 70.81 | 70.15 | 70.45 | 12,409,182 | +0.22(+0.32%) |
Jan 20, 2023 | 69.73 | 70.26 | 69.24 | 70.23 | 12,770,530 | +0.54(+0.78%) |
Jan 19, 2023 | 70.07 | 70.39 | 69.66 | 69.68 | 12,844,155 | -0.67(-0.95%) |
Jan 18, 2023 | 72.15 | 72.20 | 70.25 | 70.35 | 16,616,829 | -1.97(-2.73%) |
Jan 17, 2023 | 72.39 | 72.93 | 72.22 | 72.33 | 9,313,735 | +0.05(+0.07%) |
Jan 13, 2023 | 71.74 | 72.30 | 71.70 | 72.28 | 9,590,878 | +0.34(+0.47%) |
Jan 12, 2023 | 72.66 | 72.67 | 71.76 | 71.94 | 10,174,541 | -0.57(-0.79%) |
Jan 11, 2023 | 72.71 | 72.92 | 71.87 | 72.51 | 10,182,620 | +0.04(+0.05%) |
Jan 10, 2023 | 72.65 | 72.77 | 72.23 | 72.47 | 8,714,655 | -0.10(-0.13%) |
Jan 09, 2023 | 73.23 | 73.73 | 72.57 | 72.57 | 11,458,866 | -0.72(-0.98%) |
Jan 06, 2023 | 72.30 | 73.57 | 72.24 | 73.28 | 10,322,622 | +1.91(+2.67%) |
Jan 05, 2023 | 71.97 | 72.03 | 71.23 | 71.38 | 10,178,600 | -0.73(-1.01%) |
Jan 04, 2023 | 72.03 | 72.55 | 71.65 | 72.10 | 12,974,649 | +0.28(+0.39%) |
Jan 03, 2023 | 72.13 | 72.16 | 71.10 | 71.82 | 14,925,286 | -0.27(-0.38%) |
Dec 30, 2022 | 72.31 | 72.36 | 71.57 | 72.09 | 6,481,632 | -0.36(-0.49%) |
Dec 29, 2022 | 72.43 | 72.71 | 72.32 | 72.45 | 5,764,784 | +0.31(+0.43%) |
Dec 28, 2022 | 73.26 | 73.36 | 72.14 | 72.14 | 5,200,337 | -0.91(-1.24%) |
Dec 27, 2022 | 72.80 | 73.20 | 72.64 | 73.05 | 5,004,678 | +0.35(+0.48%) |
Dec 23, 2022 | 72.36 | 72.75 | 72.12 | 72.70 | 5,040,807 | +0.38(+0.52%) |
Dec 22, 2022 | 72.23 | 72.36 | 71.52 | 72.33 | 7,124,873 | -0.16(-0.23%) |
Dec 21, 2022 | 72.12 | 72.77 | 72.07 | 72.49 | 8,224,197 | +0.72(+1.00%) |
Dec 20, 2022 | 71.71 | 72.05 | 71.38 | 71.77 | 7,620,426 | -0.06(-0.08%) |
Dec 19, 2022 | 71.86 | 72.47 | 71.41 | 71.83 | 8,369,051 | -0.05(-0.06%) |
Dec 16, 2022 | 71.86 | 72.11 | 71.25 | 71.88 | 19,036,478 | -0.36(-0.49%) |
Dec 15, 2022 | 72.87 | 73.01 | 71.69 | 72.23 | 11,749,204 | -1.25(-1.70%) |
Dec 14, 2022 | 73.64 | 74.19 | 73.05 | 73.48 | 14,393,133 | -0.05(-0.07%) |
Dec 13, 2022 | 74.36 | 74.53 | 73.07 | 73.53 | 11,820,080 | -0.11(-0.14%) |
Dec 12, 2022 | 73.00 | 73.64 | 72.77 | 73.63 | 7,406,964 | +0.77(+1.05%) |
Dec 09, 2022 | 73.08 | 73.39 | 72.86 | 72.87 | 10,166,825 | -0.57(-0.77%) |
Dec 08, 2022 | 72.92 | 73.44 | 72.83 | 73.43 | 8,127,215 | +0.39(+0.54%) |
Dec 07, 2022 | 72.87 | 73.19 | 72.73 | 73.04 | 7,601,569 | +0.31(+0.42%) |
Dec 06, 2022 | 73.26 | 73.54 | 72.38 | 72.73 | 8,473,979 | -0.45(-0.62%) |
Dec 05, 2022 | 73.32 | 73.40 | 72.97 | 73.18 | 8,991,158 | -0.93(-1.26%) |
Dec 02, 2022 | 73.24 | 74.21 | 73.15 | 74.11 | 6,339,809 | +0.34(+0.46%) |
Dec 01, 2022 | 73.98 | 74.07 | 73.47 | 73.78 | 10,639,645 | -0.34(-0.45%) |
Nov 30, 2022 | 72.61 | 74.13 | 72.23 | 74.11 | 12,189,260 | +1.46(+2.01%) |
Nov 29, 2022 | 72.74 | 72.89 | 72.28 | 72.65 | 8,076,942 | -0.28(-0.38%) |
Nov 28, 2022 | 72.94 | 73.34 | 72.83 | 72.93 | 9,059,226 | -0.28(-0.38%) |
Nov 25, 2022 | 73.26 | 73.26 | 73.07 | 73.21 | 3,171,834 | +0.05(+0.07%) |
Nov 23, 2022 | 72.97 | 73.31 | 72.88 | 73.16 | 6,547,307 | +0.25(+0.34%) |
Nov 22, 2022 | 72.92 | 72.98 | 72.64 | 72.91 | 6,567,483 | +0.53(+0.73%) |
Nov 21, 2022 | 71.84 | 72.49 | 71.69 | 72.39 | 8,387,999 | +0.68(+0.95%) |
Nov 18, 2022 | 71.52 | 71.79 | 71.22 | 71.70 | 9,447,496 | +0.76(+1.07%) |
Nov 17, 2022 | 70.34 | 70.98 | 70.34 | 70.95 | 8,151,819 | -0.02(-0.03%) |
Nov 16, 2022 | 70.72 | 71.32 | 70.68 | 70.97 | 10,152,890 | +0.35(+0.49%) |
Nov 15, 2022 | 70.92 | 71.15 | 70.04 | 70.62 | 15,690,670 | +0.59(+0.84%) |
Nov 14, 2022 | 70.52 | 71.16 | 69.99 | 70.03 | 15,417,366 | -0.56(-0.79%) |
Nov 11, 2022 | 70.86 | 70.94 | 69.49 | 70.59 | 14,882,506 | -0.08(-0.11%) |
Nov 10, 2022 | 70.52 | 70.85 | 69.49 | 70.67 | 20,086,116 | +1.62(+2.35%) |
Nov 09, 2022 | 69.63 | 70.06 | 68.99 | 69.04 | 9,858,033 | -0.76(-1.09%) |
Nov 08, 2022 | 69.81 | 70.24 | 69.08 | 69.80 | 9,469,047 | +0.20(+0.29%) |
Nov 07, 2022 | 69.13 | 69.73 | 69.00 | 69.60 | 7,429,617 | +0.61(+0.89%) |
Nov 04, 2022 | 69.00 | 69.37 | 68.08 | 68.99 | 12,434,061 | +0.81(+1.18%) |
Nov 03, 2022 | 67.83 | 68.49 | 67.68 | 68.18 | 11,065,367 | -0.23(-0.34%) |
Nov 02, 2022 | 69.48 | 68.37 | 68.41 | 16,969,284 | -1.21(-1.74%) | |
Nov 01, 2022 | 70.01 | 70.35 | 69.37 | 69.62 | 9,930,955 | -0.22(-0.32%) |
Oct 31, 2022 | 70.05 | 70.27 | 69.66 | 69.84 | 9,582,866 | -0.41(-0.59%) |
Oct 28, 2022 | 68.87 | 70.38 | 68.84 | 70.25 | 9,941,602 | +1.51(+2.19%) |
Oct 27, 2022 | 68.76 | 69.20 | 68.64 | 68.75 | 10,402,669 | +0.06(+0.08%) |
Oct 26, 2022 | 68.39 | 69.18 | 68.18 | 68.69 | 9,876,465 | +0.45(+0.66%) |
Oct 25, 2022 | 67.51 | 68.32 | 67.12 | 68.24 | 11,060,294 | +0.88(+1.31%) |
Oct 24, 2022 | 66.63 | 67.49 | 66.49 | 67.35 | 11,535,884 | +1.19(+1.80%) |
Oct 21, 2022 | 65.13 | 66.33 | 64.92 | 66.16 | 10,012,332 | +1.00(+1.53%) |
Oct 20, 2022 | 66.12 | 66.27 | 65.11 | 65.17 | 10,439,138 | -0.92(-1.39%) |
Oct 19, 2022 | 66.49 | 66.85 | 65.82 | 66.09 | 9,358,371 | -0.31(-0.46%) |
Oct 18, 2022 | 66.52 | 66.85 | 66.00 | 66.39 | 11,457,192 | +0.85(+1.30%) |
Oct 17, 2022 | 65.52 | 65.87 | 65.39 | 65.54 | 9,484,665 | +0.70(+1.08%) |
Oct 14, 2022 | 66.42 | 66.50 | 64.73 | 64.84 | 12,093,780 | -1.19(-1.80%) |
Oct 13, 2022 | 64.33 | 66.27 | 64.03 | 66.03 | 19,242,408 | +1.08(+1.66%) |
Oct 12, 2022 | 65.24 | 65.69 | 64.94 | 64.95 | 11,418,178 | +0.35(+0.54%) |
Oct 11, 2022 | 64.12 | 65.19 | 64.01 | 64.61 | 11,231,111 | +0.53(+0.82%) |
Oct 10, 2022 | 63.97 | 64.34 | 63.54 | 64.08 | 12,288,560 | +0.23(+0.36%) |
Oct 07, 2022 | 64.70 | 64.77 | 63.60 | 63.85 | 14,311,917 | -0.97(-1.50%) |
Oct 06, 2022 | 65.76 | 65.88 | 64.68 | 64.82 | 11,047,160 | -0.96(-1.46%) |
Oct 05, 2022 | 65.82 | 66.13 | 65.09 | 65.78 | 11,035,611 | -0.38(-0.58%) |
Oct 04, 2022 | 65.57 | 66.51 | 65.55 | 66.16 | 13,920,629 | +0.99(+1.52%) |
Oct 03, 2022 | 64.53 | 65.34 | 64.18 | 65.18 | 13,230,045 | +1.10(+1.72%) |
Sep 30, 2022 | 65.37 | 65.47 | 64.03 | 64.07 | 13,984,754 | -1.13(-1.74%) |
Sep 29, 2022 | 66.15 | 66.28 | 64.80 | 65.20 | 14,068,847 | -1.09(-1.65%) |
Sep 28, 2022 | 65.81 | 66.62 | 65.23 | 66.30 | 14,850,941 | +0.79(+1.20%) |
Sep 27, 2022 | 66.99 | 67.35 | 65.38 | 65.51 | 17,871,366 | -1.15(-1.73%) |
Sep 26, 2022 | 66.47 | 67.24 | 66.34 | 66.66 | 12,120,936 | +0.05(+0.07%) |
Sep 23, 2022 | 67.39 | 67.39 | 65.92 | 66.62 | 16,569,721 | -1.15(-1.70%) |
Sep 22, 2022 | 67.92 | 68.23 | 67.64 | 67.77 | 10,861,205 | -0.10(-0.14%) |
Sep 21, 2022 | 68.54 | 69.21 | 67.83 | 67.86 | 14,778,557 | -0.26(-0.38%) |
Sep 20, 2022 | 68.05 | 68.28 | 67.59 | 68.12 | 9,550,497 | -0.37(-0.55%) |
Sep 19, 2022 | 67.79 | 68.55 | 67.79 | 68.50 | 9,759,273 | +0.45(+0.66%) |
Sep 16, 2022 | 67.64 | 68.12 | 67.63 | 68.05 | 14,101,908 | +0.16(+0.24%) |
Sep 15, 2022 | 68.42 | 68.48 | 67.71 | 67.88 | 11,775,967 | -0.57(-0.84%) |
Sep 14, 2022 | 68.69 | 68.78 | 68.06 | 68.46 | 12,885,199 | -0.03(-0.04%) |
Sep 13, 2022 | 70.26 | 70.35 | 68.29 | 68.48 | 13,564,456 | -2.37(-3.34%) |
Sep 12, 2022 | 70.63 | 71.08 | 70.54 | 70.85 | 9,098,972 | +0.28(+0.39%) |
Sep 09, 2022 | 70.07 | 71.05 | 69.81 | 70.57 | 19,399,756 | +0.69(+0.98%) |
Sep 08, 2022 | 69.72 | 70.15 | 69.07 | 69.89 | 15,560,380 | -0.18(-0.26%) |
Sep 07, 2022 | 69.05 | 70.15 | 68.99 | 70.07 | 20,579,874 | +1.24(+1.80%) |
Sep 06, 2022 | 69.26 | 69.81 | 68.73 | 68.83 | 22,927,476 | -0.39(-0.57%) |
Sep 02, 2022 | 70.67 | 70.95 | 69.00 | 69.22 | 16,611,616 | -0.92(-1.31%) |