Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 68.17 | 69.59 | 67.53 | 68.79 | 1,343,230 | +0.79(+1.16%) |
Aug 30, 2023 | 67.17 | 68.57 | 66.69 | 68.00 | 803,425 | +1.68(+2.53%) |
Aug 29, 2023 | 64.72 | 66.83 | 64.72 | 66.32 | 827,759 | +1.20(+1.84%) |
Aug 28, 2023 | 65.02 | 65.81 | 64.23 | 65.12 | 528,506 | +0.67(+1.04%) |
Aug 25, 2023 | 64.31 | 64.90 | 63.70 | 64.45 | 550,372 | +0.66(+1.03%) |
Aug 24, 2023 | 66.09 | 66.81 | 63.77 | 63.79 | 846,776 | -2.34(-3.54%) |
Aug 23, 2023 | 65.83 | 66.51 | 65.69 | 66.13 | 396,545 | +0.28(+0.43%) |
Aug 22, 2023 | 66.15 | 66.48 | 65.68 | 65.85 | 1,224,973 | -0.23(-0.35%) |
Aug 21, 2023 | 66.59 | 67.11 | 65.96 | 66.08 | 514,295 | -0.31(-0.47%) |
Aug 18, 2023 | 67.22 | 67.91 | 65.73 | 66.39 | 963,860 | -0.78(-1.16%) |
Aug 17, 2023 | 68.95 | 69.43 | 67.01 | 67.17 | 714,708 | -2.09(-3.02%) |
Aug 16, 2023 | 70.00 | 70.00 | 68.59 | 69.26 | 641,205 | -0.71(-1.01%) |
Aug 15, 2023 | 69.54 | 70.13 | 69.15 | 69.97 | 520,852 | +0.32(+0.46%) |
Aug 14, 2023 | 69.80 | 69.97 | 69.05 | 69.65 | 558,460 | -0.52(-0.74%) |
Aug 11, 2023 | 70.06 | 70.77 | 69.14 | 70.17 | 731,450 | +0.06(+0.09%) |
Aug 10, 2023 | 70.62 | 70.95 | 69.71 | 70.11 | 887,473 | -0.12(-0.17%) |
Aug 09, 2023 | 72.00 | 72.58 | 70.12 | 70.23 | 918,960 | -1.52(-2.12%) |
Aug 08, 2023 | 73.04 | 74.69 | 71.70 | 71.75 | 661,999 | -1.56(-2.13%) |
Aug 07, 2023 | 74.84 | 74.89 | 72.46 | 73.31 | 1,311,213 | -0.82(-1.11%) |
Aug 04, 2023 | 66.01 | 78.58 | 66.01 | 74.13 | 774,411 | +0.03(+0.04%) |
Aug 03, 2023 | 71.91 | 74.30 | 71.91 | 74.10 | 1,022,753 | +1.94(+2.69%) |
Aug 02, 2023 | 73.28 | 73.40 | 72.12 | 72.16 | 690,296 | -1.15(-1.57%) |
Aug 01, 2023 | 72.67 | 73.54 | 72.21 | 73.31 | 763,125 | +0.71(+0.98%) |
Jul 31, 2023 | 72.73 | 73.18 | 71.95 | 72.60 | 1,217,554 | +0.09(+0.12%) |
Jul 28, 2023 | 72.36 | 73.10 | 72.16 | 72.51 | 693,261 | +0.89(+1.24%) |
Jul 27, 2023 | 72.05 | 72.43 | 71.26 | 71.62 | 476,769 | +0.33(+0.46%) |
Jul 26, 2023 | 71.64 | 71.96 | 70.60 | 71.29 | 658,641 | -0.39(-0.54%) |
Jul 25, 2023 | 70.42 | 72.09 | 70.31 | 71.68 | 802,876 | +1.20(+1.70%) |
Jul 24, 2023 | 72.76 | 73.32 | 70.33 | 70.48 | 1,155,768 | -2.48(-3.40%) |
Jul 21, 2023 | 72.12 | 73.03 | 71.69 | 72.96 | 953,096 | +1.00(+1.39%) |
Jul 20, 2023 | 72.13 | 72.37 | 71.39 | 71.96 | 621,132 | -0.18(-0.25%) |
Jul 19, 2023 | 72.47 | 72.62 | 71.65 | 72.14 | 516,891 | -0.32(-0.45%) |
Jul 18, 2023 | 73.68 | 73.68 | 71.70 | 72.47 | 882,170 | -1.16(-1.58%) |
Jul 17, 2023 | 73.19 | 74.21 | 72.86 | 73.63 | 601,442 | +0.86(+1.18%) |
Jul 14, 2023 | 73.61 | 73.74 | 72.52 | 72.77 | 548,812 | -0.83(-1.12%) |
Jul 13, 2023 | 73.52 | 73.78 | 72.77 | 73.60 | 710,290 | +0.17(+0.23%) |
Jul 12, 2023 | 72.74 | 73.65 | 72.57 | 73.43 | 1,067,591 | +1.32(+1.83%) |
Jul 11, 2023 | 72.75 | 73.26 | 71.51 | 72.11 | 1,119,709 | -0.30(-0.42%) |
Jul 10, 2023 | 72.81 | 73.29 | 71.85 | 72.42 | 1,179,108 | -0.45(-0.62%) |
Jul 07, 2023 | 73.27 | 74.41 | 72.76 | 72.87 | 1,091,315 | -1.02(-1.38%) |
Jul 06, 2023 | 75.59 | 75.91 | 72.26 | 73.89 | 849,837 | -2.02(-2.66%) |
Jul 05, 2023 | 74.49 | 76.04 | 73.55 | 75.91 | 970,345 | +1.06(+1.42%) |
Jul 03, 2023 | 74.27 | 74.89 | 73.28 | 74.85 | 399,307 | +0.83(+1.12%) |
Jun 30, 2023 | 74.12 | 74.63 | 73.66 | 74.02 | 1,160,007 | +0.36(+0.49%) |
Jun 29, 2023 | 73.58 | 74.27 | 73.01 | 73.66 | 1,374,015 | +0.04(+0.05%) |
Jun 28, 2023 | 73.68 | 74.15 | 72.77 | 73.62 | 808,132 | +0.01(+0.01%) |
Jun 27, 2023 | 72.96 | 74.31 | 72.87 | 73.61 | 827,766 | +0.63(+0.86%) |
Jun 26, 2023 | 74.73 | 75.40 | 72.97 | 72.98 | 622,482 | -1.32(-1.77%) |
Jun 23, 2023 | 74.92 | 76.01 | 74.00 | 74.30 | 2,784,860 | -1.02(-1.36%) |
Jun 22, 2023 | 75.79 | 76.50 | 74.98 | 75.32 | 669,625 | -0.70(-0.92%) |
Jun 21, 2023 | 76.52 | 76.83 | 75.29 | 76.02 | 688,808 | -0.46(-0.60%) |
Jun 20, 2023 | 76.21 | 76.70 | 75.39 | 76.48 | 912,887 | -0.30(-0.40%) |
Jun 16, 2023 | 78.79 | 78.79 | 75.60 | 76.78 | 1,652,758 | -1.84(-2.34%) |
Jun 15, 2023 | 76.97 | 78.66 | 76.61 | 78.62 | 1,357,072 | +1.67(+2.17%) |
Jun 14, 2023 | 76.28 | 77.39 | 75.79 | 76.95 | 1,037,999 | +0.45(+0.59%) |
Jun 13, 2023 | 75.91 | 76.66 | 74.98 | 76.50 | 1,430,272 | +0.59(+0.78%) |
Jun 12, 2023 | 74.31 | 76.25 | 74.12 | 75.91 | 804,426 | +1.53(+2.06%) |
Jun 09, 2023 | 73.99 | 74.43 | 73.44 | 74.38 | 864,276 | +0.26(+0.34%) |
Jun 08, 2023 | 71.20 | 74.27 | 71.07 | 74.12 | 1,190,878 | +2.77(+3.89%) |
Jun 07, 2023 | 71.63 | 72.78 | 71.23 | 71.35 | 377,830 | -0.65(-0.90%) |
Jun 06, 2023 | 71.71 | 72.69 | 70.78 | 72.00 | 735,062 | +0.28(+0.38%) |
Jun 05, 2023 | 70.64 | 72.26 | 70.18 | 71.72 | 611,816 | +1.06(+1.50%) |
Jun 02, 2023 | 70.21 | 70.75 | 69.94 | 70.66 | 974,012 | +0.72(+1.03%) |
Jun 01, 2023 | 69.22 | 70.68 | 68.28 | 69.94 | 860,008 | +0.72(+1.04%) |
May 31, 2023 | 69.18 | 70.11 | 68.55 | 69.22 | 1,920,828 | -0.27(-0.38%) |
May 30, 2023 | 70.50 | 70.96 | 69.28 | 69.49 | 713,313 | -0.72(-1.02%) |
May 26, 2023 | 69.21 | 70.93 | 68.77 | 70.21 | 829,779 | +1.37(+1.99%) |
May 25, 2023 | 70.16 | 70.26 | 68.72 | 68.84 | 1,211,991 | -1.32(-1.88%) |
May 24, 2023 | 69.01 | 70.62 | 68.80 | 70.16 | 546,423 | +0.92(+1.34%) |
May 23, 2023 | 70.68 | 71.24 | 68.81 | 69.23 | 574,587 | -1.96(-2.75%) |
May 22, 2023 | 72.17 | 72.59 | 71.07 | 71.19 | 438,176 | -0.89(-1.24%) |
May 19, 2023 | 72.48 | 72.67 | 71.66 | 72.08 | 707,423 | +0.03(+0.04%) |
May 18, 2023 | 72.91 | 73.25 | 71.78 | 72.06 | 677,843 | -0.75(-1.03%) |
May 17, 2023 | 72.95 | 73.25 | 72.18 | 72.80 | 544,424 | +0.25(+0.34%) |
May 16, 2023 | 73.23 | 73.51 | 72.47 | 72.56 | 546,000 | -1.25(-1.69%) |
May 15, 2023 | 71.68 | 74.22 | 71.68 | 73.81 | 1,001,789 | +2.26(+3.16%) |
May 12, 2023 | 70.18 | 71.59 | 70.18 | 71.54 | 898,792 | +1.35(+1.92%) |
May 11, 2023 | 69.80 | 70.75 | 69.58 | 70.20 | 731,065 | +0.54(+0.78%) |
May 10, 2023 | 71.44 | 71.93 | 68.77 | 69.66 | 1,144,955 | -1.14(-1.61%) |
May 09, 2023 | 72.50 | 73.33 | 70.09 | 70.80 | 1,395,723 | -1.80(-2.48%) |
May 08, 2023 | 72.29 | 73.08 | 71.46 | 72.60 | 661,501 | +0.35(+0.49%) |
May 05, 2023 | 69.35 | 73.47 | 69.04 | 72.24 | 1,265,128 | +2.89(+4.17%) |
May 04, 2023 | 69.26 | 69.84 | 68.56 | 69.35 | 673,164 | -0.44(-0.63%) |
May 03, 2023 | 70.97 | 71.62 | 69.72 | 69.79 | 702,673 | -0.93(-1.32%) |
May 02, 2023 | 70.66 | 71.03 | 69.46 | 70.73 | 519,920 | -0.21(-0.29%) |
May 01, 2023 | 70.65 | 71.56 | 70.65 | 70.93 | 536,866 | -0.05(-0.07%) |
Apr 28, 2023 | 69.66 | 71.36 | 68.93 | 70.98 | 389,527 | +0.92(+1.32%) |
Apr 27, 2023 | 69.37 | 70.50 | 68.66 | 70.06 | 460,193 | +0.95(+1.38%) |
Apr 26, 2023 | 70.49 | 70.52 | 68.94 | 69.11 | 557,241 | -1.16(-1.65%) |
Apr 25, 2023 | 71.67 | 71.92 | 69.38 | 70.27 | 552,250 | -1.49(-2.08%) |
Apr 24, 2023 | 72.57 | 72.83 | 71.64 | 71.76 | 656,827 | -0.59(-0.82%) |
Apr 21, 2023 | 72.30 | 72.96 | 71.94 | 72.35 | 641,673 | +0.12(+0.16%) |
Apr 20, 2023 | 71.90 | 72.98 | 71.58 | 72.23 | 413,118 | -0.29(-0.39%) |
Apr 19, 2023 | 73.01 | 73.32 | 72.24 | 72.52 | 531,940 | -0.63(-0.86%) |
Apr 18, 2023 | 72.68 | 73.44 | 72.31 | 73.15 | 611,543 | +0.72(+0.99%) |
Apr 17, 2023 | 72.80 | 73.20 | 72.07 | 72.43 | 293,307 | -0.27(-0.37%) |
Apr 14, 2023 | 73.14 | 73.68 | 72.53 | 72.69 | 781,276 | -0.29(-0.39%) |
Apr 13, 2023 | 72.48 | 73.34 | 72.48 | 72.98 | 599,745 | +0.50(+0.69%) |
Apr 12, 2023 | 72.25 | 73.11 | 71.86 | 72.48 | 866,278 | +0.36(+0.50%) |
Apr 11, 2023 | 73.67 | 73.67 | 71.96 | 72.11 | 569,225 | -1.47(-2.00%) |
Apr 10, 2023 | 72.64 | 73.73 | 72.19 | 73.59 | 978,986 | +0.50(+0.69%) |
Apr 06, 2023 | 71.28 | 73.33 | 71.03 | 73.09 | 961,733 | +1.49(+2.09%) |
Apr 05, 2023 | 70.91 | 71.89 | 70.91 | 71.59 | 1,201,135 | +0.58(+0.82%) |
Apr 04, 2023 | 72.31 | 72.98 | 69.50 | 71.01 | 1,433,665 | -0.94(-1.31%) |
Apr 03, 2023 | 73.38 | 73.62 | 71.63 | 71.96 | 904,557 | -1.62(-2.21%) |
Mar 31, 2023 | 74.24 | 74.48 | 73.11 | 73.58 | 1,212,702 | +0.04(+0.05%) |
Mar 30, 2023 | 74.46 | 74.87 | 73.43 | 73.54 | 694,737 | -0.21(-0.28%) |
Mar 29, 2023 | 73.28 | 74.07 | 73.11 | 73.75 | 834,531 | +0.88(+1.21%) |
Mar 28, 2023 | 73.47 | 74.12 | 72.67 | 72.86 | 1,317,170 | -0.82(-1.11%) |
Mar 27, 2023 | 72.49 | 73.81 | 71.35 | 73.68 | 1,012,657 | +1.52(+2.11%) |
Mar 24, 2023 | 71.19 | 72.18 | 70.76 | 72.15 | 564,521 | +0.58(+0.81%) |
Mar 23, 2023 | 71.79 | 72.12 | 70.84 | 71.57 | 602,253 | +0.26(+0.36%) |
Mar 22, 2023 | 72.18 | 72.48 | 71.22 | 71.32 | 816,094 | -0.60(-0.83%) |
Mar 21, 2023 | 71.45 | 72.27 | 70.34 | 71.92 | 973,101 | +1.14(+1.61%) |
Mar 20, 2023 | 69.79 | 71.50 | 68.89 | 70.78 | 1,043,135 | +0.32(+0.46%) |
Mar 17, 2023 | 70.92 | 71.88 | 70.29 | 70.45 | 1,103,269 | -0.41(-0.58%) |
Mar 16, 2023 | 68.66 | 70.98 | 67.25 | 70.87 | 823,479 | +1.92(+2.78%) |
Mar 15, 2023 | 68.21 | 69.05 | 67.99 | 68.95 | 727,797 | +0.21(+0.30%) |
Mar 14, 2023 | 67.98 | 68.97 | 66.24 | 68.74 | 990,060 | +1.40(+2.07%) |
Mar 13, 2023 | 66.41 | 68.65 | 66.29 | 67.35 | 1,019,837 | +0.43(+0.65%) |
Mar 10, 2023 | 67.88 | 68.05 | 66.67 | 66.91 | 871,582 | -0.61(-0.90%) |
Mar 09, 2023 | 69.06 | 69.41 | 67.46 | 67.52 | 1,069,115 | -1.56(-2.26%) |
Mar 08, 2023 | 70.29 | 70.71 | 68.89 | 69.09 | 961,579 | -1.41(-1.99%) |
Mar 07, 2023 | 72.29 | 72.48 | 70.31 | 70.49 | 1,033,676 | -1.96(-2.70%) |
Mar 06, 2023 | 74.17 | 74.88 | 72.03 | 72.45 | 1,416,213 | -1.42(-1.92%) |
Mar 03, 2023 | 71.67 | 74.28 | 71.67 | 73.86 | 2,169,012 | +1.93(+2.68%) |
Mar 02, 2023 | 67.81 | 72.00 | 66.50 | 71.94 | 1,277,464 | +5.07(+7.59%) |
Mar 01, 2023 | 67.17 | 68.05 | 65.54 | 66.86 | 1,157,966 | +0.13(+0.19%) |
Feb 28, 2023 | 68.41 | 68.42 | 66.24 | 66.74 | 1,450,008 | -1.47(-2.15%) |
Feb 27, 2023 | 67.85 | 69.78 | 67.85 | 68.20 | 1,075,118 | +0.35(+0.52%) |
Feb 24, 2023 | 67.72 | 69.00 | 66.74 | 67.85 | 1,573,582 | -1.25(-1.81%) |
Feb 23, 2023 | 68.21 | 69.47 | 68.21 | 69.10 | 394,062 | +0.46(+0.67%) |
Feb 22, 2023 | 67.73 | 69.08 | 67.21 | 68.63 | 504,761 | +0.76(+1.12%) |
Feb 21, 2023 | 68.18 | 68.72 | 67.79 | 67.88 | 843,747 | -0.96(-1.40%) |
Feb 17, 2023 | 68.95 | 68.95 | 67.91 | 68.84 | 481,587 | +0.05(+0.07%) |
Feb 16, 2023 | 69.13 | 69.62 | 68.67 | 68.79 | 450,144 | -1.41(-2.00%) |
Feb 15, 2023 | 69.41 | 70.53 | 68.84 | 70.20 | 531,063 | +0.27(+0.38%) |
Feb 14, 2023 | 70.56 | 71.29 | 69.80 | 69.93 | 678,313 | -0.59(-0.84%) |
Feb 13, 2023 | 70.19 | 71.14 | 70.01 | 70.52 | 468,240 | +0.26(+0.36%) |
Feb 10, 2023 | 71.77 | 71.77 | 70.19 | 70.27 | 569,142 | -1.21(-1.69%) |
Feb 09, 2023 | 71.58 | 72.00 | 71.34 | 71.47 | 508,115 | +0.43(+0.61%) |
Feb 08, 2023 | 70.23 | 71.19 | 70.19 | 71.04 | 650,551 | +0.40(+0.57%) |
Feb 07, 2023 | 69.32 | 70.79 | 69.32 | 70.64 | 464,745 | +0.83(+1.18%) |
Feb 06, 2023 | 70.62 | 70.62 | 69.39 | 69.81 | 763,517 | -0.81(-1.14%) |
Feb 03, 2023 | 69.94 | 71.07 | 69.81 | 70.62 | 970,553 | +0.12(+0.17%) |
Feb 02, 2023 | 70.13 | 70.89 | 69.62 | 70.50 | 1,014,523 | +0.76(+1.09%) |
Feb 01, 2023 | 69.28 | 70.39 | 69.19 | 69.74 | 1,262,079 | +0.13(+0.18%) |
Jan 31, 2023 | 68.51 | 69.63 | 68.30 | 69.62 | 790,538 | +1.05(+1.53%) |
Jan 30, 2023 | 68.72 | 69.18 | 68.46 | 68.56 | 530,840 | -0.46(-0.67%) |
Jan 27, 2023 | 68.60 | 69.46 | 68.60 | 69.03 | 553,432 | +0.03(+0.04%) |
Jan 26, 2023 | 69.17 | 69.42 | 68.62 | 69.00 | 594,619 | +0.09(+0.13%) |
Jan 25, 2023 | 67.85 | 69.16 | 67.85 | 68.91 | 770,628 | +0.28(+0.40%) |
Jan 24, 2023 | 69.41 | 69.45 | 68.32 | 68.63 | 642,954 | -0.71(-1.02%) |
Jan 23, 2023 | 68.72 | 69.41 | 68.38 | 69.34 | 1,032,550 | +0.42(+0.61%) |
Jan 20, 2023 | 67.17 | 69.80 | 67.17 | 68.92 | 2,665,535 | +3.91(+6.02%) |
Jan 19, 2023 | 63.91 | 65.19 | 63.72 | 65.00 | 788,009 | +0.63(+0.98%) |
Jan 18, 2023 | 65.12 | 65.39 | 64.38 | 64.38 | 645,104 | -0.57(-0.88%) |
Jan 17, 2023 | 65.92 | 65.92 | 64.72 | 64.95 | 1,210,534 | -0.94(-1.43%) |
Jan 13, 2023 | 64.71 | 66.08 | 64.61 | 65.89 | 774,235 | +0.61(+0.93%) |
Jan 12, 2023 | 64.56 | 65.34 | 64.06 | 65.28 | 594,251 | +1.10(+1.72%) |
Jan 11, 2023 | 63.95 | 64.56 | 63.54 | 64.18 | 624,259 | +0.71(+1.12%) |
Jan 10, 2023 | 62.89 | 63.57 | 62.15 | 63.47 | 681,489 | +0.77(+1.22%) |
Jan 09, 2023 | 63.89 | 64.86 | 62.19 | 62.70 | 624,423 | -1.39(-2.16%) |
Jan 06, 2023 | 61.91 | 64.26 | 61.77 | 64.09 | 946,459 | +2.96(+4.84%) |
Jan 05, 2023 | 60.31 | 61.52 | 59.67 | 61.13 | 842,405 | +0.84(+1.39%) |
Jan 04, 2023 | 59.56 | 61.07 | 58.58 | 60.30 | 716,649 | +1.78(+3.04%) |
Jan 03, 2023 | 59.48 | 60.46 | 58.27 | 58.52 | 1,550,787 | -0.27(-0.45%) |
Dec 30, 2022 | 57.35 | 58.81 | 57.27 | 58.78 | 759,005 | +0.64(+1.10%) |
Dec 29, 2022 | 58.00 | 58.69 | 57.65 | 58.14 | 613,003 | +0.74(+1.28%) |
Dec 28, 2022 | 58.26 | 59.65 | 57.33 | 57.40 | 481,883 | -0.84(-1.44%) |
Dec 27, 2022 | 58.88 | 58.88 | 57.99 | 58.24 | 643,467 | -0.65(-1.10%) |
Dec 23, 2022 | 58.61 | 59.01 | 58.19 | 58.89 | 744,623 | +0.21(+0.35%) |
Dec 22, 2022 | 58.49 | 59.98 | 57.93 | 58.68 | 653,164 | -0.10(-0.17%) |
Dec 21, 2022 | 58.34 | 59.25 | 58.24 | 58.78 | 1,041,541 | +0.88(+1.51%) |
Dec 20, 2022 | 57.31 | 58.04 | 56.44 | 57.91 | 683,859 | +0.48(+0.84%) |
Dec 19, 2022 | 56.89 | 57.55 | 56.14 | 57.42 | 1,075,404 | +0.32(+0.57%) |
Dec 16, 2022 | 56.44 | 58.33 | 55.69 | 57.10 | 1,452,026 | +0.03(+0.05%) |
Dec 15, 2022 | 58.52 | 59.11 | 57.07 | 57.07 | 1,245,397 | -2.37(-3.99%) |
Dec 14, 2022 | 60.04 | 60.63 | 58.95 | 59.44 | 1,260,202 | -1.41(-2.31%) |
Dec 13, 2022 | 61.47 | 61.92 | 60.12 | 60.85 | 1,224,010 | +0.74(+1.23%) |
Dec 12, 2022 | 60.76 | 61.77 | 59.58 | 60.11 | 867,031 | -0.53(-0.88%) |
Dec 09, 2022 | 58.78 | 61.07 | 56.78 | 60.64 | 1,291,474 | +1.67(+2.83%) |
Dec 08, 2022 | 58.09 | 60.00 | 57.77 | 58.97 | 847,743 | +0.96(+1.66%) |
Dec 07, 2022 | 58.08 | 59.07 | 57.81 | 58.00 | 602,819 | -0.40(-0.69%) |
Dec 06, 2022 | 59.98 | 60.11 | 58.06 | 58.41 | 809,311 | -1.58(-2.64%) |
Dec 05, 2022 | 59.90 | 60.54 | 59.67 | 59.99 | 763,556 | -0.23(-0.38%) |
Dec 02, 2022 | 61.37 | 61.37 | 59.47 | 60.22 | 1,146,554 | -1.73(-2.79%) |
Dec 01, 2022 | 60.52 | 62.08 | 59.73 | 61.95 | 1,151,495 | +2.03(+3.38%) |
Nov 30, 2022 | 58.33 | 60.26 | 57.86 | 59.92 | 1,323,867 | +1.77(+3.04%) |
Nov 29, 2022 | 57.68 | 58.41 | 57.34 | 58.15 | 829,217 | +0.22(+0.37%) |
Nov 28, 2022 | 58.44 | 59.10 | 57.60 | 57.94 | 1,183,770 | -0.90(-1.54%) |
Nov 25, 2022 | 58.86 | 60.22 | 58.01 | 58.84 | 453,702 | +0.05(+0.08%) |
Nov 23, 2022 | 57.95 | 59.12 | 56.63 | 58.79 | 568,445 | +0.87(+1.49%) |
Nov 22, 2022 | 56.73 | 58.68 | 56.34 | 57.93 | 940,355 | +1.38(+2.43%) |
Nov 21, 2022 | 56.83 | 57.44 | 55.98 | 56.55 | 1,291,615 | -0.10(-0.17%) |
Nov 18, 2022 | 55.86 | 57.12 | 55.67 | 56.65 | 1,043,151 | +1.59(+2.89%) |
Nov 17, 2022 | 54.59 | 55.70 | 53.11 | 55.05 | 1,457,592 | -1.03(-1.84%) |
Nov 16, 2022 | 55.66 | 56.33 | 54.77 | 56.09 | 1,418,126 | +0.11(+0.19%) |
Nov 15, 2022 | 56.70 | 57.66 | 55.73 | 55.98 | 1,162,276 | +0.26(+0.46%) |
Nov 14, 2022 | 57.74 | 58.47 | 55.70 | 55.72 | 1,851,281 | -2.06(-3.56%) |
Nov 11, 2022 | 57.58 | 58.10 | 56.94 | 57.78 | 770,395 | +0.42(+0.74%) |
Nov 10, 2022 | 59.48 | 59.66 | 56.99 | 57.35 | 765,023 | -0.16(-0.27%) |
Nov 09, 2022 | 57.65 | 58.71 | 56.92 | 57.51 | 934,564 | -0.60(-1.03%) |
Nov 08, 2022 | 56.33 | 58.43 | 55.92 | 58.11 | 1,437,806 | +2.04(+3.63%) |
Nov 07, 2022 | 53.58 | 56.75 | 53.32 | 56.08 | 1,514,994 | +3.19(+6.02%) |
Nov 04, 2022 | 54.77 | 54.77 | 49.16 | 52.89 | 2,134,955 | -0.47(-0.88%) |
Nov 03, 2022 | 52.35 | 54.53 | 52.03 | 53.36 | 2,026,514 | +0.45(+0.85%) |
Nov 02, 2022 | 55.43 | 52.90 | 52.91 | 1,679,932 | -2.89(-5.18%) | |
Nov 01, 2022 | 57.51 | 57.52 | 55.73 | 55.80 | 1,338,358 | -0.96(-1.70%) |
Oct 31, 2022 | 57.37 | 57.94 | 56.59 | 56.77 | 1,075,490 | -0.52(-0.91%) |
Oct 28, 2022 | 57.04 | 57.59 | 56.54 | 57.29 | 774,371 | +0.26(+0.45%) |
Oct 27, 2022 | 57.67 | 58.08 | 56.90 | 57.03 | 690,934 | -0.42(-0.74%) |
Oct 26, 2022 | 57.77 | 58.83 | 57.38 | 57.45 | 798,519 | -0.57(-0.98%) |
Oct 25, 2022 | 56.90 | 58.26 | 56.86 | 58.02 | 1,520,553 | +0.92(+1.62%) |
Oct 24, 2022 | 58.66 | 58.87 | 56.75 | 57.10 | 1,280,685 | -0.92(-1.59%) |
Oct 21, 2022 | 57.90 | 58.75 | 57.60 | 58.02 | 1,149,624 | -0.02(-0.03%) |
Oct 20, 2022 | 58.45 | 58.76 | 57.76 | 58.04 | 1,072,073 | -0.46(-0.79%) |
Oct 19, 2022 | 59.40 | 60.11 | 58.06 | 58.51 | 771,446 | -0.59(-1.00%) |
Oct 18, 2022 | 59.55 | 59.58 | 58.49 | 59.10 | 998,373 | +0.69(+1.18%) |
Oct 17, 2022 | 57.55 | 59.29 | 57.55 | 58.41 | 796,749 | +1.00(+1.75%) |
Oct 14, 2022 | 59.82 | 59.96 | 57.28 | 57.40 | 854,002 | -1.73(-2.93%) |
Oct 13, 2022 | 58.09 | 59.97 | 57.06 | 59.13 | 1,097,266 | -0.05(-0.08%) |
Oct 12, 2022 | 59.64 | 59.96 | 59.11 | 59.18 | 569,450 | -0.54(-0.91%) |
Oct 11, 2022 | 59.00 | 60.14 | 58.63 | 59.72 | 688,652 | +0.50(+0.85%) |
Oct 10, 2022 | 61.72 | 62.06 | 59.19 | 59.22 | 571,519 | -2.53(-4.09%) |
Oct 07, 2022 | 61.29 | 62.29 | 60.92 | 61.75 | 1,096,818 | +0.03(+0.05%) |
Oct 06, 2022 | 62.33 | 63.24 | 61.13 | 61.72 | 685,220 | -0.63(-1.01%) |
Oct 05, 2022 | 60.59 | 62.46 | 60.59 | 62.35 | 1,043,900 | +0.55(+0.89%) |
Oct 04, 2022 | 61.14 | 62.14 | 60.68 | 61.80 | 1,059,396 | +1.57(+2.61%) |
Oct 03, 2022 | 57.83 | 60.31 | 56.85 | 60.23 | 1,235,768 | +2.70(+4.70%) |
Sep 30, 2022 | 56.39 | 58.49 | 56.36 | 57.52 | 1,351,850 | +1.13(+2.01%) |
Sep 29, 2022 | 56.87 | 56.87 | 55.39 | 56.39 | 778,703 | -0.96(-1.68%) |
Sep 28, 2022 | 57.59 | 57.94 | 57.00 | 57.35 | 1,413,330 | -0.12(-0.21%) |
Sep 27, 2022 | 57.72 | 58.22 | 56.94 | 57.47 | 855,540 | +0.44(+0.78%) |
Sep 26, 2022 | 56.91 | 58.07 | 56.74 | 57.03 | 692,290 | +0.09(+0.16%) |
Sep 23, 2022 | 58.32 | 58.32 | 56.58 | 56.94 | 1,049,998 | -1.84(-3.13%) |
Sep 22, 2022 | 58.51 | 59.05 | 57.67 | 58.78 | 1,439,090 | +0.31(+0.54%) |
Sep 21, 2022 | 60.27 | 60.46 | 58.47 | 58.47 | 1,131,128 | -2.14(-3.54%) |
Sep 20, 2022 | 61.99 | 62.04 | 60.14 | 60.61 | 1,473,005 | -1.72(-2.76%) |
Sep 19, 2022 | 61.24 | 62.58 | 61.05 | 62.33 | 1,184,055 | +0.62(+1.00%) |
Sep 16, 2022 | 61.96 | 62.25 | 60.74 | 61.71 | 1,581,715 | -1.00(-1.60%) |
Sep 15, 2022 | 63.40 | 63.87 | 62.56 | 62.71 | 784,917 | -0.88(-1.39%) |
Sep 14, 2022 | 64.60 | 64.60 | 62.90 | 63.60 | 979,096 | -0.86(-1.33%) |
Sep 13, 2022 | 65.82 | 65.82 | 64.12 | 64.45 | 1,392,604 | -2.30(-3.45%) |
Sep 12, 2022 | 64.63 | 67.00 | 64.63 | 66.76 | 1,606,296 | +2.38(+3.70%) |
Sep 09, 2022 | 63.30 | 64.62 | 62.99 | 64.38 | 691,490 | +1.47(+2.33%) |
Sep 08, 2022 | 61.41 | 62.94 | 61.22 | 62.91 | 604,431 | +0.94(+1.52%) |
Sep 07, 2022 | 62.28 | 62.30 | 61.49 | 61.97 | 860,145 | -0.30(-0.49%) |
Sep 06, 2022 | 62.69 | 63.23 | 61.71 | 62.27 | 1,041,553 | -0.46(-0.74%) |
Sep 02, 2022 | 62.84 | 64.18 | 62.61 | 62.73 | 664,146 | +0.09(+0.14%) |