Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 71.73 | 71.90 | 71.44 | 71.65 | 3,956 | +0.30(+0.41%) |
Aug 30, 2023 | 73.46 | 73.46 | 71.12 | 71.35 | 10,682 | -1.71(-2.35%) |
Aug 29, 2023 | 73.02 | 73.82 | 73.02 | 73.07 | 5,200 | +0.46(+0.64%) |
Aug 28, 2023 | 70.74 | 72.76 | 70.56 | 72.60 | 7,527 | +1.86(+2.63%) |
Aug 25, 2023 | 71.05 | 71.79 | 70.46 | 70.74 | 17,087 | +0.54(+0.77%) |
Aug 24, 2023 | 71.19 | 71.19 | 69.88 | 70.20 | 6,606 | -1.44(-2.01%) |
Aug 23, 2023 | 71.21 | 71.75 | 71.21 | 71.64 | 6,472 | +0.38(+0.54%) |
Aug 22, 2023 | 70.83 | 71.67 | 70.67 | 71.25 | 2,866 | +0.01(+0.01%) |
Aug 21, 2023 | 71.57 | 71.57 | 71.24 | 71.24 | 3,613 | -0.24(-0.33%) |
Aug 18, 2023 | 72.18 | 74.27 | 71.48 | 71.48 | 7,081 | -0.64(-0.89%) |
Aug 17, 2023 | 73.40 | 73.46 | 72.12 | 72.12 | 5,679 | -0.80(-1.10%) |
Aug 16, 2023 | 73.95 | 73.99 | 72.92 | 72.92 | 8,706 | -0.33(-0.45%) |
Aug 15, 2023 | 73.60 | 74.48 | 72.71 | 73.26 | 7,754 | -0.26(-0.36%) |
Aug 14, 2023 | 75.93 | 75.93 | 72.91 | 73.52 | 5,498 | -2.82(-3.69%) |
Aug 11, 2023 | 76.33 | 76.34 | 75.06 | 76.34 | 4,120 | +0.12(+0.15%) |
Aug 10, 2023 | 76.34 | 76.76 | 76.22 | 76.22 | 7,154 | -0.23(-0.29%) |
Aug 09, 2023 | 76.53 | 77.03 | 75.92 | 76.45 | 7,857 | -0.06(-0.08%) |
Aug 08, 2023 | 77.02 | 77.02 | 75.73 | 76.51 | 11,898 | -0.45(-0.59%) |
Aug 07, 2023 | 75.07 | 78.91 | 75.07 | 76.96 | 15,073 | +0.53(+0.69%) |
Aug 04, 2023 | 80.25 | 80.25 | 76.43 | 76.43 | 4,907 | -1.05(-1.35%) |
Aug 03, 2023 | 79.77 | 79.86 | 77.33 | 77.47 | 7,511 | -1.57(-1.98%) |
Aug 02, 2023 | 77.97 | 79.04 | 77.97 | 79.04 | 4,185 | +0.76(+0.98%) |
Aug 01, 2023 | 78.43 | 78.50 | 77.92 | 78.28 | 4,184 | -0.12(-0.15%) |
Jul 31, 2023 | 77.81 | 78.75 | 77.81 | 78.39 | 4,391 | +0.67(+0.86%) |
Jul 28, 2023 | 76.34 | 78.14 | 76.34 | 77.73 | 8,040 | +1.53(+2.00%) |
Jul 27, 2023 | 77.32 | 77.68 | 76.10 | 76.20 | 30,935 | -1.14(-1.47%) |
Jul 26, 2023 | 77.75 | 77.99 | 77.22 | 77.34 | 8,470 | -0.33(-0.43%) |
Jul 25, 2023 | 78.07 | 79.00 | 76.75 | 77.67 | 7,301 | -0.13(-0.16%) |
Jul 24, 2023 | 77.43 | 78.10 | 76.44 | 77.80 | 18,144 | +0.44(+0.57%) |
Jul 21, 2023 | 78.10 | 78.10 | 76.30 | 77.36 | 5,339 | -0.70(-0.90%) |
Jul 20, 2023 | 78.03 | 78.12 | 77.21 | 78.06 | 6,572 | +0.44(+0.57%) |
Jul 19, 2023 | 78.06 | 78.14 | 77.17 | 77.62 | 7,006 | -0.26(-0.34%) |
Jul 18, 2023 | 78.97 | 78.97 | 77.47 | 77.89 | 7,925 | +0.43(+0.56%) |
Jul 17, 2023 | 76.83 | 78.10 | 76.62 | 77.45 | 6,334 | +1.56(+2.05%) |
Jul 14, 2023 | 76.66 | 76.66 | 75.38 | 75.90 | 6,182 | -0.93(-1.21%) |
Jul 13, 2023 | 76.91 | 77.27 | 76.83 | 76.83 | 5,420 | -0.45(-0.58%) |
Jul 12, 2023 | 78.00 | 79.14 | 77.12 | 77.28 | 17,043 | -0.51(-0.65%) |
Jul 11, 2023 | 78.81 | 78.81 | 77.30 | 77.79 | 17,283 | -1.17(-1.49%) |
Jul 10, 2023 | 78.30 | 79.03 | 77.91 | 78.96 | 10,725 | +1.74(+2.26%) |
Jul 07, 2023 | 76.58 | 78.17 | 76.17 | 77.22 | 13,482 | +0.64(+0.83%) |
Jul 06, 2023 | 75.37 | 78.18 | 74.39 | 76.58 | 15,207 | +0.17(+0.22%) |
Jul 05, 2023 | 76.44 | 76.44 | 75.30 | 76.42 | 49,106 | +0.55(+0.72%) |
Jul 03, 2023 | 76.00 | 78.27 | 75.87 | 75.87 | 4,559 | -1.00(-1.30%) |
Jun 30, 2023 | 75.46 | 77.68 | 75.46 | 76.87 | 8,769 | -0.46(-0.59%) |
Jun 29, 2023 | 76.07 | 77.63 | 76.00 | 77.33 | 5,670 | +0.59(+0.77%) |
Jun 28, 2023 | 74.95 | 77.35 | 74.95 | 76.74 | 6,363 | +1.18(+1.57%) |
Jun 27, 2023 | 75.72 | 76.32 | 75.36 | 75.56 | 13,300 | -0.54(-0.71%) |
Jun 26, 2023 | 74.87 | 77.12 | 74.87 | 76.09 | 17,761 | +1.43(+1.91%) |
Jun 23, 2023 | 78.94 | 78.94 | 74.41 | 74.67 | 310,862 | -4.54(-5.73%) |
Jun 22, 2023 | 79.76 | 79.76 | 78.30 | 79.21 | 14,728 | -0.80(-1.00%) |
Jun 21, 2023 | 79.28 | 80.25 | 78.72 | 80.01 | 14,263 | +1.32(+1.68%) |
Jun 20, 2023 | 77.46 | 79.19 | 77.00 | 78.69 | 11,077 | +0.74(+0.95%) |
Jun 16, 2023 | 77.84 | 78.81 | 76.74 | 77.94 | 13,942 | -0.21(-0.26%) |
Jun 15, 2023 | 76.91 | 78.63 | 76.59 | 78.15 | 9,963 | +1.66(+2.17%) |
Jun 14, 2023 | 78.85 | 78.85 | 76.49 | 76.49 | 9,155 | -1.95(-2.48%) |
Jun 13, 2023 | 79.14 | 79.14 | 78.43 | 78.43 | 5,996 | -0.34(-0.43%) |
Jun 12, 2023 | 79.74 | 79.74 | 77.61 | 78.77 | 10,595 | -0.30(-0.38%) |
Jun 09, 2023 | 79.74 | 79.74 | 78.79 | 79.07 | 6,813 | -0.87(-1.08%) |
Jun 08, 2023 | 79.75 | 80.73 | 79.08 | 79.94 | 13,333 | +1.32(+1.68%) |
Jun 07, 2023 | 76.40 | 78.70 | 76.40 | 78.62 | 8,347 | +3.05(+4.04%) |
Jun 06, 2023 | 73.90 | 75.94 | 73.17 | 75.56 | 8,959 | +2.14(+2.91%) |
Jun 05, 2023 | 73.44 | 74.08 | 72.93 | 73.42 | 7,554 | -1.26(-1.69%) |
Jun 02, 2023 | 72.39 | 74.69 | 72.39 | 74.69 | 6,608 | +2.66(+3.70%) |
Jun 01, 2023 | 70.07 | 72.02 | 70.07 | 72.02 | 6,018 | +2.69(+3.89%) |
May 31, 2023 | 68.56 | 69.33 | 68.23 | 69.33 | 4,563 | +1.15(+1.68%) |
May 30, 2023 | 68.40 | 68.67 | 68.18 | 68.18 | 2,712 | -0.70(-1.02%) |
May 26, 2023 | 68.28 | 68.88 | 67.89 | 68.88 | 7,515 | +1.67(+2.49%) |
May 25, 2023 | 66.67 | 68.28 | 66.67 | 67.21 | 3,192 | -0.29(-0.43%) |
May 24, 2023 | 65.41 | 67.63 | 65.41 | 67.50 | 5,651 | +1.02(+1.54%) |
May 23, 2023 | 67.60 | 67.60 | 66.48 | 66.48 | 2,969 | -0.85(-1.26%) |
May 22, 2023 | 67.75 | 68.64 | 66.91 | 67.32 | 7,439 | -0.43(-0.63%) |
May 19, 2023 | 67.00 | 68.04 | 66.58 | 67.75 | 6,017 | +0.19(+0.29%) |
May 18, 2023 | 70.79 | 71.71 | 64.73 | 67.56 | 23,763 | -2.88(-4.09%) |
May 17, 2023 | 69.54 | 70.44 | 69.25 | 70.44 | 4,295 | +1.11(+1.60%) |
May 16, 2023 | 69.18 | 69.89 | 69.18 | 69.33 | 2,187 | +0.15(+0.21%) |
May 15, 2023 | 68.77 | 69.18 | 68.50 | 69.18 | 2,687 | +0.02(+0.03%) |
May 12, 2023 | 68.76 | 69.31 | 68.54 | 69.16 | 5,589 | +0.16(+0.23%) |
May 11, 2023 | 69.24 | 69.80 | 67.67 | 69.01 | 3,699 | -0.26(-0.38%) |
May 10, 2023 | 70.79 | 70.79 | 69.27 | 69.27 | 2,980 | -0.77(-1.10%) |
May 09, 2023 | 70.71 | 70.71 | 70.04 | 70.04 | 4,440 | -1.02(-1.44%) |
May 08, 2023 | 71.27 | 71.27 | 70.45 | 71.06 | 3,952 | -0.80(-1.11%) |
May 05, 2023 | 70.62 | 71.86 | 70.29 | 71.86 | 5,627 | +1.33(+1.89%) |
May 04, 2023 | 72.95 | 72.95 | 70.52 | 70.52 | 4,274 | -2.71(-3.71%) |
May 03, 2023 | 71.41 | 74.17 | 71.09 | 73.24 | 11,601 | +0.88(+1.21%) |
May 02, 2023 | 71.78 | 72.36 | 71.48 | 72.36 | 3,275 | +1.80(+2.55%) |
May 01, 2023 | 71.98 | 72.35 | 70.38 | 70.56 | 3,536 | -2.04(-2.81%) |
Apr 28, 2023 | 71.33 | 73.21 | 71.33 | 72.61 | 4,666 | +1.25(+1.76%) |
Apr 27, 2023 | 69.54 | 72.36 | 69.54 | 71.35 | 2,374 | +2.02(+2.92%) |
Apr 26, 2023 | 69.08 | 70.02 | 66.59 | 69.33 | 12,060 | +0.52(+0.75%) |
Apr 25, 2023 | 71.03 | 71.03 | 67.65 | 68.81 | 10,140 | -2.61(-3.65%) |
Apr 24, 2023 | 72.26 | 72.26 | 71.00 | 71.42 | 4,861 | -0.63(-0.88%) |
Apr 21, 2023 | 70.63 | 72.05 | 70.63 | 72.05 | 2,715 | +0.17(+0.23%) |
Apr 20, 2023 | 71.00 | 72.55 | 70.87 | 71.89 | 3,437 | +1.14(+1.61%) |
Apr 19, 2023 | 71.73 | 71.97 | 70.75 | 70.75 | 4,217 | -0.46(-0.64%) |
Apr 18, 2023 | 72.21 | 72.52 | 71.00 | 71.21 | 5,167 | -1.39(-1.92%) |
Apr 17, 2023 | 71.87 | 72.95 | 71.74 | 72.60 | 5,262 | +0.07(+0.09%) |
Apr 14, 2023 | 71.60 | 72.89 | 71.60 | 72.53 | 5,366 | +0.43(+0.59%) |
Apr 13, 2023 | 70.68 | 72.10 | 70.68 | 72.10 | 3,411 | +1.10(+1.55%) |
Apr 12, 2023 | 72.51 | 72.57 | 70.04 | 71.00 | 9,800 | -1.31(-1.82%) |
Apr 11, 2023 | 70.91 | 72.65 | 70.91 | 72.31 | 4,863 | +1.10(+1.54%) |
Apr 10, 2023 | 72.81 | 73.57 | 70.81 | 71.22 | 11,108 | -2.20(-2.99%) |
Apr 06, 2023 | 72.37 | 73.41 | 72.37 | 73.41 | 3,222 | +0.95(+1.32%) |
Apr 05, 2023 | 72.46 | 72.94 | 70.04 | 72.46 | 3,773 | +0.06(+0.08%) |
Apr 04, 2023 | 72.83 | 72.95 | 72.40 | 72.40 | 4,607 | -0.72(-0.98%) |
Apr 03, 2023 | 72.95 | 73.73 | 72.26 | 73.12 | 13,608 | -0.41(-0.56%) |
Mar 31, 2023 | 72.95 | 74.40 | 72.95 | 73.53 | 13,177 | +0.60(+0.83%) |
Mar 30, 2023 | 72.06 | 74.55 | 72.06 | 72.93 | 9,157 | +1.65(+2.32%) |
Mar 29, 2023 | 71.96 | 71.97 | 70.94 | 71.27 | 6,339 | -0.20(-0.29%) |
Mar 28, 2023 | 71.25 | 71.84 | 70.37 | 71.48 | 4,471 | -0.09(-0.12%) |
Mar 27, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 2,375 | +1.03(+1.46%) |
Mar 24, 2023 | 69.83 | 70.72 | 69.83 | 70.53 | 5,709 | +0.67(+0.96%) |
Mar 23, 2023 | 70.76 | 71.32 | 69.86 | 69.86 | 5,451 | -1.20(-1.68%) |
Mar 22, 2023 | 70.14 | 71.49 | 70.14 | 71.06 | 6,476 | +0.59(+0.84%) |
Mar 21, 2023 | 71.97 | 71.97 | 70.32 | 70.47 | 4,521 | -0.08(-0.11%) |
Mar 20, 2023 | 71.40 | 71.50 | 70.29 | 70.54 | 8,906 | -1.85(-2.55%) |
Mar 17, 2023 | 72.76 | 72.95 | 70.70 | 72.39 | 7,042 | -0.37(-0.51%) |
Mar 16, 2023 | 71.26 | 73.04 | 70.97 | 72.76 | 9,781 | +1.02(+1.42%) |
Mar 15, 2023 | 72.56 | 72.56 | 70.03 | 71.74 | 3,439 | -1.49(-2.03%) |
Mar 14, 2023 | 73.81 | 73.94 | 73.23 | 73.23 | 13,812 | +0.18(+0.25%) |
Mar 13, 2023 | 75.03 | 77.56 | 73.04 | 73.04 | 8,068 | -2.87(-3.78%) |
Mar 10, 2023 | 74.89 | 76.70 | 74.46 | 75.91 | 7,266 | +0.35(+0.46%) |
Mar 09, 2023 | 75.27 | 75.99 | 74.11 | 75.56 | 7,859 | +0.77(+1.03%) |
Mar 08, 2023 | 74.16 | 75.51 | 74.06 | 74.79 | 4,975 | +0.13(+0.17%) |
Mar 07, 2023 | 73.92 | 75.91 | 73.92 | 74.67 | 6,057 | +0.59(+0.80%) |
Mar 06, 2023 | 76.35 | 76.35 | 73.33 | 74.07 | 8,887 | -2.36(-3.09%) |
Mar 03, 2023 | 76.24 | 76.44 | 75.70 | 76.44 | 4,414 | -0.11(-0.14%) |
Mar 02, 2023 | 74.76 | 76.55 | 74.75 | 76.55 | 2,722 | +2.13(+2.86%) |
Mar 01, 2023 | 74.41 | 75.38 | 74.08 | 74.41 | 5,994 | +0.14(+0.18%) |
Feb 28, 2023 | 73.68 | 75.09 | 73.68 | 74.28 | 3,130 | -0.57(-0.77%) |
Feb 27, 2023 | 75.54 | 75.54 | 74.03 | 74.85 | 6,370 | -0.06(-0.08%) |
Feb 24, 2023 | 74.38 | 74.91 | 74.06 | 74.91 | 2,844 | +0.53(+0.72%) |
Feb 23, 2023 | 74.41 | 74.41 | 73.69 | 74.38 | 5,950 | +0.02(+0.03%) |
Feb 22, 2023 | 74.89 | 76.08 | 74.14 | 74.36 | 9,068 | -0.38(-0.51%) |
Feb 21, 2023 | 76.88 | 76.88 | 74.28 | 74.74 | 12,977 | -2.92(-3.76%) |
Feb 17, 2023 | 76.43 | 79.52 | 75.38 | 77.65 | 18,561 | +1.70(+2.24%) |
Feb 16, 2023 | 73.11 | 75.95 | 72.98 | 75.95 | 9,819 | +3.16(+4.34%) |
Feb 15, 2023 | 73.45 | 73.45 | 72.79 | 72.79 | 3,781 | -1.33(-1.80%) |
Feb 14, 2023 | 75.37 | 75.37 | 72.48 | 74.13 | 10,345 | -0.63(-0.84%) |
Feb 13, 2023 | 75.57 | 76.51 | 74.75 | 74.75 | 9,697 | -0.52(-0.69%) |
Feb 10, 2023 | 74.91 | 76.14 | 74.77 | 75.28 | 13,161 | +0.47(+0.63%) |
Feb 09, 2023 | 73.35 | 74.80 | 73.35 | 74.80 | 4,998 | +1.43(+1.95%) |
Feb 08, 2023 | 74.53 | 74.53 | 72.48 | 73.37 | 6,653 | -0.42(-0.56%) |
Feb 07, 2023 | 72.92 | 74.51 | 72.92 | 73.79 | 6,627 | +0.93(+1.28%) |
Feb 06, 2023 | 72.19 | 73.21 | 72.19 | 72.85 | 8,193 | +0.71(+0.98%) |
Feb 03, 2023 | 71.35 | 73.21 | 71.35 | 72.14 | 5,922 | +0.65(+0.91%) |
Feb 02, 2023 | 70.35 | 73.19 | 70.35 | 71.50 | 13,718 | +2.07(+2.98%) |
Feb 01, 2023 | 70.23 | 70.79 | 69.33 | 69.43 | 5,908 | -1.97(-2.76%) |
Jan 31, 2023 | 70.79 | 72.04 | 69.60 | 71.40 | 9,277 | +2.01(+2.90%) |
Jan 30, 2023 | 69.29 | 70.07 | 69.29 | 69.39 | 3,245 | +0.72(+1.04%) |
Jan 27, 2023 | 68.91 | 69.05 | 68.05 | 68.67 | 3,803 | -0.67(-0.97%) |
Jan 26, 2023 | 69.68 | 70.07 | 68.71 | 69.35 | 4,612 | +0.34(+0.50%) |
Jan 25, 2023 | 68.52 | 69.00 | 65.53 | 69.00 | 5,489 | +0.48(+0.71%) |
Jan 24, 2023 | 68.15 | 69.10 | 67.18 | 68.52 | 5,934 | -0.63(-0.91%) |
Jan 23, 2023 | 69.48 | 69.69 | 68.96 | 69.15 | 6,334 | -0.29(-0.42%) |
Jan 20, 2023 | 68.48 | 69.46 | 68.48 | 69.44 | 7,050 | +2.29(+3.41%) |
Jan 19, 2023 | 67.09 | 67.64 | 66.71 | 67.15 | 2,573 | -0.73(-1.08%) |
Jan 18, 2023 | 67.82 | 67.89 | 66.82 | 67.88 | 1,313 | +0.52(+0.77%) |
Jan 17, 2023 | 68.62 | 69.48 | 67.36 | 67.36 | 7,195 | -0.92(-1.34%) |
Jan 13, 2023 | 69.48 | 69.48 | 66.64 | 68.28 | 4,458 | -0.81(-1.17%) |
Jan 12, 2023 | 66.76 | 69.21 | 66.76 | 69.09 | 2,482 | +0.48(+0.70%) |
Jan 11, 2023 | 67.28 | 68.61 | 66.09 | 68.61 | 9,921 | +1.28(+1.89%) |
Jan 10, 2023 | 66.68 | 67.33 | 66.68 | 67.33 | 1,900 | +0.84(+1.26%) |
Jan 09, 2023 | 66.20 | 67.07 | 66.18 | 66.49 | 6,207 | -0.43(-0.65%) |
Jan 06, 2023 | 66.65 | 66.93 | 66.65 | 66.93 | 1,309 | +0.24(+0.36%) |
Jan 05, 2023 | 65.23 | 66.68 | 65.23 | 66.68 | 3,948 | +1.42(+2.18%) |
Jan 04, 2023 | 66.03 | 66.19 | 65.24 | 65.26 | 4,073 | +0.41(+0.63%) |
Jan 03, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 1,236 | -0.10(-0.15%) |
Dec 30, 2022 | 64.75 | 65.91 | 64.75 | 64.95 | 2,132 | -1.04(-1.58%) |
Dec 29, 2022 | 65.72 | 66.00 | 65.72 | 66.00 | 3,759 | +1.24(+1.91%) |
Dec 28, 2022 | 65.23 | 65.35 | 64.75 | 64.76 | 3,680 | -0.21(-0.33%) |
Dec 27, 2022 | 64.27 | 65.72 | 63.88 | 64.97 | 4,482 | +0.65(+1.01%) |
Dec 23, 2022 | 65.42 | 65.42 | 64.33 | 64.33 | 1,607 | -0.17(-0.27%) |
Dec 22, 2022 | 65.76 | 65.76 | 63.87 | 64.50 | 2,981 | -0.78(-1.20%) |
Dec 21, 2022 | 65.91 | 66.30 | 65.28 | 65.28 | 4,235 | +0.32(+0.49%) |
Dec 20, 2022 | 66.30 | 66.30 | 64.96 | 64.96 | 1,800 | +0.15(+0.24%) |
Dec 19, 2022 | 65.44 | 65.44 | 63.33 | 64.81 | 2,156 | +0.50(+0.78%) |
Dec 16, 2022 | 64.91 | 64.91 | 64.31 | 64.31 | 3,364 | -1.05(-1.61%) |
Dec 15, 2022 | 65.11 | 66.19 | 64.75 | 65.36 | 2,510 | -0.13(-0.19%) |
Dec 14, 2022 | 65.72 | 65.72 | 65.35 | 65.49 | 1,856 | +1.30(+2.03%) |
Dec 13, 2022 | 64.81 | 65.72 | 63.68 | 64.18 | 11,454 | +0.48(+0.76%) |
Dec 12, 2022 | 64.46 | 64.63 | 63.21 | 63.70 | 4,118 | -0.80(-1.24%) |
Dec 09, 2022 | 65.54 | 66.20 | 63.57 | 64.50 | 3,785 | -0.83(-1.26%) |
Dec 08, 2022 | 65.98 | 66.68 | 65.33 | 65.33 | 3,936 | -0.39(-0.60%) |
Dec 07, 2022 | 67.40 | 67.40 | 65.43 | 65.72 | 4,732 | -1.30(-1.93%) |
Dec 06, 2022 | 67.08 | 67.08 | 65.78 | 67.01 | 2,463 | +0.34(+0.51%) |
Dec 05, 2022 | 65.31 | 66.68 | 65.31 | 66.67 | 5,622 | +1.00(+1.52%) |
Dec 02, 2022 | 64.12 | 66.20 | 64.12 | 65.68 | 4,583 | +1.28(+1.98%) |
Dec 01, 2022 | 65.23 | 65.52 | 63.96 | 64.40 | 3,179 | -1.22(-1.86%) |
Nov 30, 2022 | 63.13 | 65.65 | 62.43 | 65.62 | 15,214 | +2.41(+3.81%) |
Nov 29, 2022 | 61.84 | 63.21 | 61.80 | 63.21 | 7,579 | +1.37(+2.22%) |
Nov 28, 2022 | 62.18 | 62.33 | 61.74 | 61.84 | 7,737 | -0.92(-1.47%) |
Nov 25, 2022 | 62.90 | 62.90 | 62.49 | 62.76 | 1,246 | +1.02(+1.65%) |
Nov 23, 2022 | 61.64 | 62.23 | 61.09 | 61.75 | 11,528 | +0.16(+0.27%) |
Nov 22, 2022 | 61.75 | 61.80 | 61.09 | 61.58 | 5,029 | +0.31(+0.50%) |
Nov 21, 2022 | 61.46 | 63.53 | 61.09 | 61.27 | 7,891 | -0.19(-0.31%) |
Nov 18, 2022 | 61.09 | 62.89 | 61.09 | 61.46 | 7,393 | +0.58(+0.95%) |
Nov 17, 2022 | 60.65 | 61.50 | 60.65 | 60.88 | 9,851 | +0.13(+0.22%) |
Nov 16, 2022 | 60.65 | 61.50 | 60.65 | 60.75 | 3,815 | +0.16(+0.27%) |
Nov 15, 2022 | 63.04 | 63.04 | 60.49 | 60.59 | 7,682 | -0.36(-0.60%) |
Nov 14, 2022 | 62.36 | 62.84 | 60.95 | 60.95 | 4,379 | -1.49(-2.38%) |
Nov 11, 2022 | 65.12 | 65.54 | 62.40 | 62.44 | 26,242 | -2.68(-4.11%) |
Nov 10, 2022 | 65.73 | 65.73 | 63.43 | 65.12 | 3,806 | +0.33(+0.50%) |
Nov 09, 2022 | 64.29 | 65.73 | 64.29 | 64.79 | 2,533 | +0.19(+0.30%) |
Nov 08, 2022 | 65.13 | 65.13 | 64.60 | 64.60 | 1,142 | -0.89(-1.36%) |
Nov 07, 2022 | 65.51 | 65.73 | 63.81 | 65.49 | 6,879 | -0.53(-0.80%) |
Nov 04, 2022 | 66.45 | 66.45 | 65.22 | 66.02 | 4,845 | -0.20(-0.30%) |
Nov 03, 2022 | 66.69 | 67.60 | 66.22 | 66.22 | 2,695 | +0.00(+0.01%) |
Nov 02, 2022 | 62.42 | 67.69 | 62.42 | 66.21 | 12,669 | +1.71(+2.65%) |
Nov 01, 2022 | 62.37 | 64.50 | 62.33 | 64.50 | 2,418 | +1.89(+3.02%) |
Oct 31, 2022 | 61.89 | 62.61 | 61.89 | 62.61 | 3,252 | +0.96(+1.56%) |
Oct 28, 2022 | 61.19 | 62.32 | 61.19 | 61.65 | 2,234 | +0.64(+1.05%) |
Oct 27, 2022 | 61.90 | 61.90 | 60.94 | 61.01 | 2,319 | -0.97(-1.56%) |
Oct 26, 2022 | 60.93 | 61.98 | 60.93 | 61.98 | 1,836 | +0.11(+0.17%) |
Oct 25, 2022 | 60.93 | 62.02 | 60.93 | 61.87 | 1,629 | -0.10(-0.15%) |
Oct 24, 2022 | 61.97 | 316 | +0.65(+1.06%) | |||
Oct 21, 2022 | 61.35 | 62.36 | 60.69 | 61.32 | 10,208 | +0.37(+0.61%) |
Oct 20, 2022 | 60.71 | 61.48 | 59.63 | 60.94 | 3,173 | +0.67(+1.11%) |
Oct 19, 2022 | 60.27 | 60.27 | 60.27 | 60.27 | 1,746 | -1.23(-2.00%) |
Oct 18, 2022 | 61.60 | 62.74 | 61.27 | 61.50 | 5,902 | +0.45(+0.74%) |
Oct 17, 2022 | 59.89 | 61.14 | 59.68 | 61.05 | 2,999 | +1.07(+1.79%) |
Oct 14, 2022 | 59.82 | 59.97 | 59.82 | 59.97 | 1,114 | -0.84(-1.39%) |
Oct 13, 2022 | 59.96 | 60.82 | 59.49 | 60.82 | 2,865 | +0.83(+1.39%) |
Oct 12, 2022 | 61.42 | 61.42 | 59.80 | 59.98 | 5,218 | -1.68(-2.72%) |
Oct 11, 2022 | 61.99 | 62.37 | 61.01 | 61.66 | 5,638 | -0.80(-1.28%) |
Oct 10, 2022 | 62.19 | 63.30 | 62.16 | 62.46 | 2,788 | +0.35(+0.56%) |
Oct 07, 2022 | 61.22 | 62.11 | 61.22 | 62.11 | 1,858 | -0.52(-0.83%) |
Oct 06, 2022 | 61.80 | 62.75 | 61.80 | 62.63 | 1,979 | +0.92(+1.49%) |
Oct 05, 2022 | 60.45 | 61.71 | 60.45 | 61.71 | 1,536 | +0.80(+1.31%) |
Oct 04, 2022 | 61.11 | 63.24 | 60.91 | 60.91 | 9,568 | +0.20(+0.33%) |
Oct 03, 2022 | 60.96 | 61.40 | 60.71 | 60.71 | 2,469 | -0.38(-0.63%) |
Sep 30, 2022 | 60.82 | 61.12 | 60.54 | 61.10 | 2,841 | +0.12(+0.20%) |
Sep 29, 2022 | 60.82 | 61.32 | 59.98 | 60.97 | 4,434 | +0.12(+0.19%) |
Sep 28, 2022 | 59.83 | 61.70 | 59.83 | 60.86 | 14,250 | +0.62(+1.04%) |
Sep 27, 2022 | 60.65 | 62.29 | 60.23 | 60.23 | 11,705 | +0.22(+0.37%) |
Sep 26, 2022 | 60.56 | 60.93 | 59.79 | 60.01 | 9,767 | -1.25(-2.04%) |
Sep 23, 2022 | 61.52 | 61.52 | 61.26 | 61.26 | 2,620 | -0.36(-0.59%) |
Sep 22, 2022 | 62.47 | 62.47 | 61.62 | 61.62 | 2,825 | -1.02(-1.62%) |
Sep 21, 2022 | 63.34 | 63.74 | 62.36 | 62.64 | 8,779 | +0.27(+0.43%) |
Sep 20, 2022 | 63.48 | 63.81 | 62.37 | 62.37 | 6,510 | -1.16(-1.83%) |
Sep 19, 2022 | 63.42 | 63.53 | 62.51 | 63.53 | 4,352 | +0.11(+0.17%) |
Sep 16, 2022 | 64.29 | 65.25 | 62.66 | 63.43 | 15,348 | -1.44(-2.22%) |
Sep 15, 2022 | 65.70 | 66.21 | 63.02 | 64.87 | 8,084 | -0.47(-0.72%) |
Sep 14, 2022 | 63.14 | 66.19 | 62.77 | 65.34 | 18,811 | +2.88(+4.61%) |
Sep 13, 2022 | 61.45 | 62.46 | 61.45 | 62.46 | 7,764 | +0.28(+0.45%) |
Sep 12, 2022 | 61.64 | 62.85 | 61.64 | 62.18 | 5,239 | +0.55(+0.89%) |
Sep 09, 2022 | 61.72 | 62.95 | 61.57 | 61.63 | 8,132 | +0.09(+0.14%) |
Sep 08, 2022 | 61.08 | 62.00 | 61.08 | 61.55 | 3,082 | +0.49(+0.80%) |
Sep 07, 2022 | 62.78 | 62.78 | 60.94 | 61.06 | 7,263 | -0.26(-0.42%) |
Sep 06, 2022 | 61.33 | 62.33 | 61.32 | 61.32 | 4,430 | -0.29(-0.47%) |
Sep 02, 2022 | 62.37 | 62.85 | 61.41 | 61.60 | 9,212 | -0.66(-1.06%) |