Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.21 | 63.91 | 60.20 | 62.15 | 2,382,023 | +1.81(+3.00%) |
Aug 30, 2023 | 58.50 | 63.20 | 57.20 | 60.34 | 8,064,565 | -15.44(-20.37%) |
Aug 29, 2023 | 72.79 | 76.36 | 72.35 | 75.78 | 1,886,641 | +3.25(+4.48%) |
Aug 28, 2023 | 70.92 | 72.58 | 70.29 | 72.53 | 375,788 | +2.45(+3.50%) |
Aug 25, 2023 | 69.41 | 70.62 | 68.14 | 70.08 | 514,887 | +0.82(+1.18%) |
Aug 24, 2023 | 72.71 | 72.73 | 68.99 | 69.26 | 300,655 | -2.48(-3.46%) |
Aug 23, 2023 | 69.18 | 72.06 | 69.12 | 71.74 | 348,204 | +2.55(+3.69%) |
Aug 22, 2023 | 70.38 | 70.70 | 68.49 | 69.19 | 376,784 | -0.37(-0.53%) |
Aug 21, 2023 | 68.19 | 70.10 | 68.05 | 69.56 | 356,260 | +1.37(+2.01%) |
Aug 18, 2023 | 67.79 | 68.78 | 67.19 | 68.19 | 325,855 | -0.42(-0.61%) |
Aug 17, 2023 | 69.99 | 69.99 | 68.31 | 68.61 | 350,351 | -0.99(-1.42%) |
Aug 16, 2023 | 70.98 | 70.99 | 69.54 | 69.60 | 378,744 | -1.58(-2.22%) |
Aug 15, 2023 | 72.12 | 72.47 | 71.18 | 71.18 | 168,271 | -1.60(-2.20%) |
Aug 14, 2023 | 70.37 | 72.89 | 70.37 | 72.78 | 246,404 | +0.89(+1.24%) |
Aug 11, 2023 | 72.00 | 72.76 | 71.24 | 71.89 | 273,929 | -1.05(-1.44%) |
Aug 10, 2023 | 74.02 | 74.91 | 72.41 | 72.94 | 397,159 | -1.02(-1.38%) |
Aug 09, 2023 | 74.34 | 74.89 | 73.01 | 73.96 | 279,135 | -0.47(-0.63%) |
Aug 08, 2023 | 74.84 | 74.84 | 73.08 | 74.43 | 317,450 | -1.99(-2.60%) |
Aug 07, 2023 | 76.79 | 76.79 | 74.72 | 76.42 | 405,604 | +0.24(+0.32%) |
Aug 04, 2023 | 76.26 | 78.31 | 75.58 | 76.18 | 411,914 | -0.52(-0.68%) |
Aug 03, 2023 | 76.00 | 77.83 | 75.86 | 76.70 | 364,672 | -0.37(-0.48%) |
Aug 02, 2023 | 82.73 | 82.73 | 76.85 | 77.07 | 725,930 | -6.94(-8.26%) |
Aug 01, 2023 | 82.42 | 84.72 | 81.76 | 84.01 | 313,346 | +0.59(+0.71%) |
Jul 31, 2023 | 81.18 | 83.97 | 81.18 | 83.42 | 534,839 | +2.49(+3.08%) |
Jul 28, 2023 | 81.11 | 81.48 | 79.88 | 80.93 | 637,608 | +1.16(+1.45%) |
Jul 27, 2023 | 82.69 | 82.83 | 79.35 | 79.77 | 294,767 | -0.95(-1.18%) |
Jul 26, 2023 | 80.65 | 81.63 | 79.58 | 80.72 | 313,826 | -1.01(-1.24%) |
Jul 25, 2023 | 79.97 | 82.10 | 79.72 | 81.73 | 374,468 | +2.66(+3.36%) |
Jul 24, 2023 | 79.20 | 80.02 | 78.36 | 79.07 | 289,024 | +0.02(+0.03%) |
Jul 21, 2023 | 80.85 | 81.64 | 78.94 | 79.05 | 434,099 | -0.76(-0.95%) |
Jul 20, 2023 | 82.90 | 83.68 | 79.23 | 79.81 | 463,648 | -3.51(-4.21%) |
Jul 19, 2023 | 83.62 | 84.60 | 81.84 | 83.32 | 478,245 | -0.09(-0.11%) |
Jul 18, 2023 | 82.07 | 83.89 | 81.12 | 83.41 | 340,364 | +1.19(+1.45%) |
Jul 17, 2023 | 81.84 | 82.81 | 80.73 | 82.22 | 310,137 | +0.21(+0.26%) |
Jul 14, 2023 | 84.31 | 84.70 | 80.97 | 82.01 | 416,599 | -2.18(-2.59%) |
Jul 13, 2023 | 84.55 | 84.86 | 83.78 | 84.19 | 272,324 | +0.34(+0.41%) |
Jul 12, 2023 | 82.09 | 84.46 | 81.73 | 83.85 | 285,506 | +3.16(+3.92%) |
Jul 11, 2023 | 82.02 | 82.43 | 78.88 | 80.69 | 344,497 | -1.23(-1.50%) |
Jul 10, 2023 | 80.98 | 82.93 | 80.77 | 81.92 | 354,905 | +0.93(+1.15%) |
Jul 07, 2023 | 80.33 | 82.70 | 80.33 | 80.99 | 244,250 | +0.79(+0.99%) |
Jul 06, 2023 | 80.65 | 81.13 | 79.10 | 80.20 | 241,800 | -2.05(-2.49%) |
Jul 05, 2023 | 84.72 | 84.72 | 82.25 | 82.25 | 277,465 | -2.76(-3.25%) |
Jul 03, 2023 | 83.99 | 85.09 | 82.60 | 85.01 | 148,541 | +1.34(+1.60%) |
Jun 30, 2023 | 83.78 | 83.97 | 82.95 | 83.67 | 300,867 | +0.99(+1.20%) |
Jun 29, 2023 | 81.24 | 82.70 | 80.65 | 82.68 | 334,617 | +1.44(+1.77%) |
Jun 28, 2023 | 80.58 | 81.49 | 80.04 | 81.24 | 398,262 | -0.41(-0.50%) |
Jun 27, 2023 | 79.00 | 81.74 | 78.10 | 81.65 | 324,483 | +2.89(+3.67%) |
Jun 26, 2023 | 78.72 | 79.94 | 78.70 | 78.76 | 261,741 | +0.36(+0.46%) |
Jun 23, 2023 | 78.31 | 79.27 | 77.83 | 78.40 | 720,811 | -1.54(-1.93%) |
Jun 22, 2023 | 76.40 | 80.38 | 75.58 | 79.94 | 517,560 | -0.01(-0.01%) |
Jun 21, 2023 | 81.48 | 81.63 | 79.13 | 79.95 | 496,533 | -2.42(-2.94%) |
Jun 20, 2023 | 84.92 | 85.83 | 82.34 | 82.37 | 572,875 | -3.37(-3.93%) |
Jun 16, 2023 | 87.35 | 87.57 | 84.94 | 85.74 | 805,620 | -0.60(-0.69%) |
Jun 15, 2023 | 86.48 | 88.53 | 86.20 | 86.34 | 463,722 | -1.78(-2.02%) |
Jun 14, 2023 | 86.29 | 89.19 | 84.92 | 88.12 | 663,764 | +1.24(+1.43%) |
Jun 13, 2023 | 87.60 | 88.09 | 85.91 | 86.88 | 636,122 | +1.08(+1.26%) |
Jun 12, 2023 | 84.08 | 85.86 | 83.69 | 85.80 | 720,471 | +2.70(+3.25%) |
Jun 09, 2023 | 83.33 | 84.40 | 82.10 | 83.10 | 780,496 | +0.45(+0.54%) |
Jun 08, 2023 | 81.00 | 82.73 | 80.09 | 82.65 | 494,005 | +2.20(+2.73%) |
Jun 07, 2023 | 79.82 | 82.32 | 79.64 | 80.45 | 609,088 | +1.17(+1.47%) |
Jun 06, 2023 | 76.40 | 79.64 | 76.40 | 79.28 | 500,119 | +2.61(+3.41%) |
Jun 05, 2023 | 75.56 | 77.81 | 75.20 | 76.67 | 585,318 | +0.13(+0.17%) |
Jun 02, 2023 | 76.15 | 77.00 | 74.69 | 76.54 | 896,063 | +1.31(+1.74%) |
Jun 01, 2023 | 72.31 | 76.79 | 72.13 | 75.23 | 1,481,953 | +2.91(+4.02%) |
May 31, 2023 | 68.72 | 72.55 | 67.52 | 72.32 | 4,859,127 | -9.64(-11.76%) |
May 30, 2023 | 80.98 | 83.16 | 79.00 | 81.96 | 2,519,549 | +4.22(+5.43%) |
May 26, 2023 | 72.23 | 78.33 | 72.23 | 77.74 | 1,151,588 | +5.96(+8.30%) |
May 25, 2023 | 72.59 | 72.85 | 69.64 | 71.78 | 575,293 | +1.99(+2.85%) |
May 24, 2023 | 70.19 | 71.22 | 69.17 | 69.79 | 364,683 | -2.27(-3.15%) |
May 23, 2023 | 73.33 | 74.05 | 72.04 | 72.06 | 401,089 | -2.13(-2.87%) |
May 22, 2023 | 71.70 | 74.46 | 71.42 | 74.19 | 385,274 | +1.81(+2.51%) |
May 19, 2023 | 72.25 | 72.48 | 71.21 | 72.38 | 399,730 | +0.33(+0.47%) |
May 18, 2023 | 70.67 | 72.33 | 70.38 | 72.04 | 349,143 | +2.12(+3.03%) |
May 17, 2023 | 68.46 | 70.51 | 67.91 | 69.92 | 304,327 | +2.33(+3.45%) |
May 16, 2023 | 67.45 | 68.50 | 67.33 | 67.59 | 187,819 | -0.45(-0.66%) |
May 15, 2023 | 66.29 | 68.34 | 65.70 | 68.04 | 324,720 | +2.01(+3.04%) |
May 12, 2023 | 66.48 | 67.06 | 65.41 | 66.03 | 157,028 | -0.12(-0.18%) |
May 11, 2023 | 66.50 | 66.50 | 65.00 | 66.15 | 147,617 | -0.56(-0.84%) |
May 10, 2023 | 66.98 | 67.51 | 66.22 | 66.71 | 178,171 | +0.99(+1.51%) |
May 09, 2023 | 65.90 | 66.36 | 65.17 | 65.72 | 243,287 | -1.30(-1.94%) |
May 08, 2023 | 65.87 | 67.14 | 65.06 | 67.02 | 219,368 | +0.93(+1.41%) |
May 05, 2023 | 65.06 | 67.04 | 64.23 | 66.09 | 549,266 | +2.09(+3.27%) |
May 04, 2023 | 62.83 | 64.56 | 62.15 | 64.00 | 680,738 | +0.12(+0.19%) |
May 03, 2023 | 62.88 | 65.03 | 62.39 | 63.88 | 387,075 | +0.66(+1.04%) |
May 02, 2023 | 62.59 | 63.58 | 61.24 | 63.22 | 452,684 | +0.19(+0.30%) |
May 01, 2023 | 61.85 | 63.33 | 61.57 | 63.03 | 491,584 | +1.05(+1.69%) |
Apr 28, 2023 | 61.33 | 62.23 | 60.72 | 61.98 | 359,696 | +1.02(+1.67%) |
Apr 27, 2023 | 64.30 | 64.30 | 58.15 | 60.96 | 1,315,945 | -3.68(-5.69%) |
Apr 26, 2023 | 64.59 | 65.78 | 64.30 | 64.64 | 309,274 | +0.26(+0.40%) |
Apr 25, 2023 | 66.83 | 67.24 | 64.23 | 64.38 | 467,455 | -3.48(-5.13%) |
Apr 24, 2023 | 67.00 | 68.01 | 66.64 | 67.86 | 250,984 | +0.54(+0.80%) |
Apr 21, 2023 | 67.05 | 67.72 | 66.53 | 67.32 | 285,371 | +0.00(+0.00%) |
Apr 20, 2023 | 67.16 | 68.20 | 66.85 | 67.32 | 228,591 | -0.89(-1.30%) |
Apr 19, 2023 | 67.28 | 68.43 | 66.75 | 68.21 | 210,755 | -0.09(-0.13%) |
Apr 18, 2023 | 69.09 | 69.49 | 67.52 | 68.30 | 223,532 | -0.17(-0.25%) |
Apr 17, 2023 | 67.21 | 68.59 | 66.48 | 68.47 | 260,885 | +0.47(+0.69%) |
Apr 14, 2023 | 68.51 | 69.30 | 67.14 | 68.00 | 223,926 | -0.69(-1.00%) |
Apr 13, 2023 | 69.06 | 69.75 | 68.38 | 68.69 | 553,660 | -0.15(-0.22%) |
Apr 12, 2023 | 72.04 | 72.45 | 68.73 | 68.84 | 261,458 | -2.38(-3.34%) |
Apr 11, 2023 | 72.56 | 72.80 | 71.10 | 71.22 | 269,488 | -0.71(-0.99%) |
Apr 10, 2023 | 70.08 | 72.34 | 69.65 | 71.93 | 331,171 | +0.90(+1.27%) |
Apr 06, 2023 | 70.80 | 71.79 | 69.46 | 71.03 | 618,166 | +1.17(+1.67%) |
Apr 05, 2023 | 71.71 | 72.00 | 68.25 | 69.86 | 809,188 | -2.73(-3.76%) |
Apr 04, 2023 | 76.19 | 76.19 | 72.19 | 72.59 | 476,543 | -3.33(-4.39%) |
Apr 03, 2023 | 76.63 | 76.97 | 74.60 | 75.92 | 393,833 | -1.50(-1.94%) |
Mar 31, 2023 | 76.84 | 77.57 | 75.47 | 77.42 | 430,258 | +0.81(+1.06%) |
Mar 30, 2023 | 76.96 | 77.75 | 75.81 | 76.61 | 369,667 | +0.75(+0.99%) |
Mar 29, 2023 | 75.64 | 76.59 | 74.62 | 75.86 | 412,188 | +1.50(+2.02%) |
Mar 28, 2023 | 76.58 | 76.58 | 73.00 | 74.36 | 372,384 | -2.40(-3.13%) |
Mar 27, 2023 | 77.43 | 77.95 | 75.92 | 76.76 | 292,101 | +0.04(+0.05%) |
Mar 24, 2023 | 78.70 | 78.70 | 76.03 | 76.72 | 404,854 | -2.69(-3.39%) |
Mar 23, 2023 | 78.81 | 80.33 | 77.39 | 79.41 | 369,108 | +2.74(+3.57%) |
Mar 22, 2023 | 79.20 | 80.13 | 76.47 | 76.67 | 334,210 | -2.54(-3.21%) |
Mar 21, 2023 | 78.91 | 80.42 | 78.32 | 79.21 | 370,558 | +1.48(+1.90%) |
Mar 20, 2023 | 76.93 | 78.21 | 75.88 | 77.73 | 326,765 | +0.92(+1.20%) |
Mar 17, 2023 | 77.40 | 77.85 | 75.67 | 76.81 | 786,729 | -0.59(-0.76%) |
Mar 16, 2023 | 75.77 | 78.86 | 75.00 | 77.40 | 407,452 | +0.80(+1.04%) |
Mar 15, 2023 | 76.30 | 77.13 | 74.38 | 76.60 | 429,655 | -1.56(-2.00%) |
Mar 14, 2023 | 78.48 | 80.11 | 76.76 | 78.16 | 424,177 | +2.07(+2.72%) |
Mar 13, 2023 | 75.39 | 77.38 | 74.23 | 76.09 | 437,484 | -0.51(-0.67%) |
Mar 10, 2023 | 80.58 | 80.58 | 76.23 | 76.60 | 362,530 | -3.85(-4.79%) |
Mar 09, 2023 | 82.25 | 84.56 | 79.94 | 80.45 | 419,479 | -2.59(-3.12%) |
Mar 08, 2023 | 81.10 | 84.01 | 80.55 | 83.04 | 602,327 | +2.67(+3.32%) |
Mar 07, 2023 | 80.57 | 82.30 | 79.64 | 80.37 | 497,283 | +0.05(+0.06%) |
Mar 06, 2023 | 83.37 | 83.38 | 79.78 | 80.32 | 1,004,398 | -2.25(-2.72%) |
Mar 03, 2023 | 82.44 | 83.76 | 80.64 | 82.57 | 1,068,674 | -0.27(-0.33%) |
Mar 02, 2023 | 82.01 | 84.33 | 80.30 | 82.84 | 892,698 | -0.63(-0.75%) |
Mar 01, 2023 | 87.20 | 91.19 | 82.26 | 83.47 | 1,889,316 | -10.84(-11.49%) |
Feb 28, 2023 | 92.14 | 95.74 | 91.50 | 94.31 | 786,461 | +1.86(+2.01%) |
Feb 27, 2023 | 92.33 | 93.11 | 91.21 | 92.45 | 437,156 | +1.41(+1.55%) |
Feb 24, 2023 | 91.42 | 91.94 | 89.88 | 91.04 | 378,740 | -2.30(-2.46%) |
Feb 23, 2023 | 94.00 | 94.11 | 90.43 | 93.34 | 359,205 | +2.59(+2.85%) |
Feb 22, 2023 | 90.51 | 91.89 | 89.33 | 90.75 | 257,599 | +0.33(+0.36%) |
Feb 21, 2023 | 91.73 | 92.84 | 90.05 | 90.42 | 366,575 | -2.70(-2.90%) |
Feb 17, 2023 | 93.78 | 94.15 | 92.22 | 93.12 | 310,708 | -0.88(-0.94%) |
Feb 16, 2023 | 94.76 | 97.19 | 93.97 | 94.00 | 374,320 | -3.37(-3.46%) |
Feb 15, 2023 | 93.92 | 97.39 | 92.32 | 97.37 | 338,380 | +2.31(+2.43%) |
Feb 14, 2023 | 93.37 | 97.64 | 92.78 | 95.06 | 446,620 | +0.53(+0.56%) |
Feb 13, 2023 | 93.45 | 95.37 | 92.76 | 94.53 | 349,804 | +2.36(+2.56%) |
Feb 10, 2023 | 93.99 | 94.45 | 91.03 | 92.17 | 499,776 | -3.48(-3.64%) |
Feb 09, 2023 | 97.65 | 99.86 | 94.80 | 95.65 | 473,427 | +0.27(+0.28%) |
Feb 08, 2023 | 95.97 | 99.21 | 94.39 | 95.38 | 557,040 | -1.35(-1.40%) |
Feb 07, 2023 | 92.00 | 97.08 | 90.77 | 96.73 | 657,268 | +4.87(+5.30%) |
Feb 06, 2023 | 92.02 | 93.77 | 90.97 | 91.86 | 197,283 | -1.99(-2.12%) |
Feb 03, 2023 | 92.97 | 96.60 | 92.10 | 93.85 | 300,866 | -1.61(-1.69%) |
Feb 02, 2023 | 96.38 | 97.83 | 94.17 | 95.46 | 482,317 | +0.80(+0.85%) |
Feb 01, 2023 | 90.00 | 95.64 | 89.92 | 94.66 | 450,974 | +4.82(+5.37%) |
Jan 31, 2023 | 86.76 | 89.90 | 86.76 | 89.84 | 299,260 | +3.01(+3.47%) |
Jan 30, 2023 | 87.66 | 88.30 | 85.82 | 86.83 | 327,211 | -2.87(-3.20%) |
Jan 27, 2023 | 89.15 | 91.01 | 88.36 | 89.70 | 333,401 | -0.59(-0.65%) |
Jan 26, 2023 | 90.91 | 92.18 | 88.48 | 90.29 | 388,186 | +1.29(+1.45%) |
Jan 25, 2023 | 86.43 | 89.13 | 84.40 | 89.00 | 414,440 | +0.63(+0.71%) |
Jan 24, 2023 | 88.33 | 89.81 | 87.01 | 88.37 | 254,835 | -0.84(-0.94%) |
Jan 23, 2023 | 87.06 | 90.43 | 87.00 | 89.21 | 456,174 | +3.18(+3.70%) |
Jan 20, 2023 | 85.48 | 86.36 | 81.85 | 86.03 | 489,569 | +2.22(+2.65%) |
Jan 19, 2023 | 85.90 | 86.28 | 83.71 | 83.81 | 664,319 | -3.84(-4.38%) |
Jan 18, 2023 | 88.40 | 89.89 | 86.35 | 87.65 | 475,404 | -0.30(-0.34%) |
Jan 17, 2023 | 87.31 | 89.24 | 86.34 | 87.95 | 358,567 | +0.56(+0.64%) |
Jan 13, 2023 | 83.62 | 87.45 | 82.95 | 87.39 | 405,624 | +2.02(+2.37%) |
Jan 12, 2023 | 86.59 | 87.31 | 84.30 | 85.37 | 663,198 | -1.12(-1.29%) |
Jan 11, 2023 | 87.12 | 87.24 | 84.99 | 86.49 | 426,745 | -0.76(-0.87%) |
Jan 10, 2023 | 83.57 | 87.40 | 83.36 | 87.25 | 443,211 | +2.24(+2.63%) |
Jan 09, 2023 | 85.00 | 87.67 | 83.53 | 85.01 | 685,902 | +1.89(+2.27%) |
Jan 06, 2023 | 78.76 | 83.58 | 78.35 | 83.12 | 654,022 | +5.27(+6.77%) |
Jan 05, 2023 | 78.51 | 80.80 | 77.57 | 77.85 | 426,175 | -1.41(-1.78%) |
Jan 04, 2023 | 80.22 | 82.81 | 78.39 | 79.26 | 476,570 | -0.23(-0.29%) |
Jan 03, 2023 | 84.17 | 84.17 | 78.89 | 79.49 | 516,213 | -2.74(-3.33%) |
Dec 30, 2022 | 79.02 | 82.32 | 78.00 | 82.23 | 549,849 | +1.22(+1.51%) |
Dec 29, 2022 | 78.47 | 81.44 | 77.63 | 81.01 | 632,705 | +4.20(+5.47%) |
Dec 28, 2022 | 78.17 | 79.57 | 76.19 | 76.81 | 515,321 | -2.24(-2.83%) |
Dec 27, 2022 | 80.60 | 81.47 | 78.85 | 79.05 | 221,703 | -2.16(-2.66%) |
Dec 23, 2022 | 81.56 | 81.66 | 79.50 | 81.21 | 394,347 | -1.39(-1.68%) |
Dec 22, 2022 | 80.39 | 82.88 | 79.53 | 82.60 | 450,233 | +0.07(+0.08%) |
Dec 21, 2022 | 82.50 | 84.30 | 81.72 | 82.53 | 667,597 | +0.58(+0.71%) |
Dec 20, 2022 | 78.98 | 82.43 | 78.47 | 81.95 | 588,181 | +2.30(+2.89%) |
Dec 19, 2022 | 82.73 | 83.40 | 78.87 | 79.65 | 518,543 | -2.95(-3.57%) |
Dec 16, 2022 | 84.03 | 84.98 | 81.82 | 82.60 | 1,061,364 | -3.08(-3.59%) |
Dec 15, 2022 | 87.22 | 87.50 | 84.92 | 85.68 | 542,445 | -3.67(-4.11%) |
Dec 14, 2022 | 86.56 | 91.25 | 85.29 | 89.35 | 944,623 | +2.74(+3.16%) |
Dec 13, 2022 | 85.72 | 88.87 | 84.72 | 86.61 | 1,373,866 | +6.65(+8.32%) |
Dec 12, 2022 | 78.21 | 80.06 | 76.59 | 79.96 | 637,436 | +1.89(+2.42%) |
Dec 09, 2022 | 78.80 | 79.52 | 77.44 | 78.07 | 537,803 | -1.29(-1.63%) |
Dec 08, 2022 | 77.00 | 80.26 | 76.01 | 79.36 | 580,232 | +3.08(+4.04%) |
Dec 07, 2022 | 73.13 | 76.50 | 72.95 | 76.28 | 515,467 | +2.23(+3.01%) |
Dec 06, 2022 | 75.09 | 75.09 | 72.74 | 74.05 | 466,639 | -1.04(-1.39%) |
Dec 05, 2022 | 75.68 | 78.47 | 73.57 | 75.09 | 1,203,715 | -1.29(-1.69%) |
Dec 02, 2022 | 69.50 | 77.23 | 67.53 | 76.38 | 1,510,448 | +2.45(+3.31%) |
Dec 01, 2022 | 75.59 | 75.76 | 71.91 | 73.93 | 1,140,806 | -0.27(-0.36%) |
Nov 30, 2022 | 69.28 | 74.29 | 68.36 | 74.20 | 749,062 | +5.08(+7.35%) |
Nov 29, 2022 | 71.16 | 71.31 | 68.72 | 69.12 | 439,769 | -1.61(-2.28%) |
Nov 28, 2022 | 71.08 | 71.46 | 70.05 | 70.73 | 413,288 | -1.63(-2.25%) |
Nov 25, 2022 | 71.39 | 73.06 | 71.24 | 72.36 | 158,458 | +0.19(+0.26%) |
Nov 23, 2022 | 72.41 | 74.28 | 71.50 | 72.17 | 412,925 | -0.14(-0.19%) |
Nov 22, 2022 | 72.32 | 72.66 | 70.08 | 72.31 | 539,142 | +0.53(+0.74%) |
Nov 21, 2022 | 74.88 | 75.01 | 71.23 | 71.78 | 1,067,634 | -4.57(-5.99%) |
Nov 18, 2022 | 70.24 | 76.60 | 70.10 | 76.35 | 1,792,538 | +9.51(+14.23%) |
Nov 17, 2022 | 63.03 | 67.31 | 63.03 | 66.84 | 548,141 | +1.80(+2.77%) |
Nov 16, 2022 | 66.28 | 66.28 | 64.35 | 65.04 | 481,666 | -2.98(-4.38%) |
Nov 15, 2022 | 66.61 | 68.81 | 65.87 | 68.02 | 576,848 | +4.48(+7.05%) |
Nov 14, 2022 | 63.19 | 64.00 | 62.17 | 63.54 | 405,602 | -0.40(-0.63%) |
Nov 11, 2022 | 61.12 | 64.77 | 60.69 | 63.94 | 474,450 | +2.94(+4.82%) |
Nov 10, 2022 | 57.62 | 61.08 | 57.24 | 61.00 | 608,304 | +7.50(+14.02%) |
Nov 09, 2022 | 54.54 | 54.81 | 53.23 | 53.50 | 496,103 | -2.43(-4.34%) |
Nov 08, 2022 | 56.30 | 57.22 | 54.55 | 55.93 | 487,646 | +1.01(+1.84%) |
Nov 07, 2022 | 54.98 | 55.41 | 53.90 | 54.92 | 398,781 | +0.50(+0.92%) |
Nov 04, 2022 | 54.41 | 54.60 | 52.27 | 54.42 | 500,626 | +2.20(+4.21%) |
Nov 03, 2022 | 52.85 | 54.07 | 51.29 | 52.22 | 456,144 | -1.96(-3.62%) |
Nov 02, 2022 | 56.00 | 54.18 | 54.18 | 431,281 | -1.31(-2.36%) | |
Nov 01, 2022 | 56.37 | 57.11 | 54.80 | 55.49 | 410,604 | +0.76(+1.39%) |
Oct 31, 2022 | 56.21 | 56.21 | 54.27 | 54.73 | 389,700 | -2.15(-3.78%) |
Oct 28, 2022 | 55.40 | 57.77 | 54.79 | 56.88 | 510,037 | +2.36(+4.33%) |
Oct 27, 2022 | 56.82 | 57.47 | 54.37 | 54.52 | 394,967 | -1.71(-3.04%) |
Oct 26, 2022 | 54.64 | 57.91 | 53.98 | 56.23 | 533,353 | +0.87(+1.57%) |
Oct 25, 2022 | 53.51 | 55.42 | 53.51 | 55.36 | 351,130 | +2.24(+4.22%) |
Oct 24, 2022 | 54.14 | 54.28 | 51.58 | 53.12 | 347,020 | -0.94(-1.74%) |
Oct 21, 2022 | 52.33 | 54.50 | 51.34 | 54.06 | 543,655 | +1.81(+3.46%) |
Oct 20, 2022 | 51.37 | 53.83 | 51.21 | 52.25 | 405,856 | +1.33(+2.61%) |
Oct 19, 2022 | 50.66 | 51.38 | 49.74 | 50.92 | 441,906 | -0.53(-1.03%) |
Oct 18, 2022 | 53.28 | 54.21 | 50.66 | 51.45 | 574,490 | +0.16(+0.31%) |
Oct 17, 2022 | 51.07 | 52.00 | 50.85 | 51.29 | 519,018 | +1.88(+3.80%) |
Oct 14, 2022 | 54.07 | 54.07 | 49.28 | 49.41 | 431,705 | -4.09(-7.64%) |
Oct 13, 2022 | 50.43 | 54.71 | 49.02 | 53.50 | 463,729 | +0.84(+1.60%) |
Oct 12, 2022 | 55.04 | 55.04 | 51.64 | 52.66 | 398,160 | -1.02(-1.90%) |
Oct 11, 2022 | 55.00 | 55.56 | 52.93 | 53.68 | 405,613 | -2.61(-4.64%) |
Oct 10, 2022 | 58.79 | 59.31 | 54.73 | 56.29 | 544,306 | -2.51(-4.27%) |
Oct 07, 2022 | 60.47 | 61.39 | 57.59 | 58.80 | 585,248 | -3.86(-6.16%) |
Oct 06, 2022 | 61.96 | 63.85 | 61.92 | 62.66 | 723,364 | -0.01(-0.02%) |
Oct 05, 2022 | 60.92 | 63.29 | 59.60 | 62.67 | 303,951 | +0.42(+0.67%) |
Oct 04, 2022 | 60.58 | 62.67 | 60.57 | 62.25 | 543,438 | +3.64(+6.21%) |
Oct 03, 2022 | 57.61 | 59.25 | 56.95 | 58.61 | 416,464 | +2.43(+4.33%) |
Sep 30, 2022 | 56.59 | 58.66 | 56.05 | 56.18 | 373,343 | -1.39(-2.41%) |
Sep 29, 2022 | 58.02 | 58.46 | 56.66 | 57.57 | 413,535 | -2.34(-3.91%) |
Sep 28, 2022 | 57.45 | 60.45 | 57.26 | 59.91 | 334,740 | +1.81(+3.12%) |
Sep 27, 2022 | 59.03 | 59.54 | 57.31 | 58.10 | 323,665 | +0.79(+1.38%) |
Sep 26, 2022 | 58.47 | 59.83 | 57.27 | 57.31 | 486,022 | -1.16(-1.98%) |
Sep 23, 2022 | 59.27 | 60.38 | 56.65 | 58.47 | 706,584 | -2.17(-3.58%) |
Sep 22, 2022 | 63.26 | 63.64 | 59.78 | 60.64 | 773,426 | -3.33(-5.21%) |
Sep 21, 2022 | 63.45 | 67.00 | 62.82 | 63.97 | 472,313 | +1.05(+1.67%) |
Sep 20, 2022 | 64.02 | 64.79 | 62.66 | 62.92 | 268,759 | -2.15(-3.30%) |
Sep 19, 2022 | 64.24 | 65.15 | 63.52 | 65.07 | 349,589 | +0.14(+0.22%) |
Sep 16, 2022 | 63.35 | 65.20 | 62.42 | 64.93 | 952,325 | -0.32(-0.49%) |
Sep 15, 2022 | 64.10 | 66.22 | 63.54 | 65.25 | 440,038 | +0.10(+0.15%) |
Sep 14, 2022 | 66.10 | 66.34 | 64.06 | 65.15 | 695,308 | -0.65(-0.99%) |
Sep 13, 2022 | 65.83 | 67.43 | 65.10 | 65.80 | 597,931 | -3.68(-5.30%) |
Sep 12, 2022 | 71.30 | 71.98 | 68.67 | 69.48 | 1,050,306 | -1.65(-2.32%) |
Sep 09, 2022 | 69.79 | 71.88 | 69.42 | 71.13 | 700,858 | +2.70(+3.95%) |
Sep 08, 2022 | 63.00 | 68.48 | 62.10 | 68.43 | 818,631 | +4.42(+6.91%) |
Sep 07, 2022 | 62.15 | 64.46 | 60.89 | 64.01 | 841,956 | +2.20(+3.56%) |
Sep 06, 2022 | 63.30 | 63.30 | 61.08 | 61.81 | 772,412 | -1.05(-1.67%) |
Sep 02, 2022 | 65.40 | 66.02 | 62.26 | 62.86 | 898,521 | -1.30(-2.03%) |