Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.90 | 60.96 | 57.76 | 58.28 | 1,036,467 | -1.53(-2.55%) |
Sep 28, 2023 | 58.78 | 60.52 | 58.73 | 59.81 | 786,170 | +1.11(+1.89%) |
Sep 27, 2023 | 59.51 | 59.51 | 57.18 | 58.70 | 733,178 | -0.31(-0.52%) |
Sep 26, 2023 | 60.07 | 60.82 | 58.68 | 59.00 | 651,925 | -2.46(-4.00%) |
Sep 25, 2023 | 60.54 | 61.52 | 60.68 | 61.46 | 426,771 | +0.26(+0.42%) |
Sep 22, 2023 | 62.80 | 62.90 | 61.09 | 61.20 | 553,040 | -1.41(-2.25%) |
Sep 21, 2023 | 65.03 | 65.03 | 62.60 | 62.61 | 754,028 | -3.26(-4.95%) |
Sep 20, 2023 | 67.89 | 68.52 | 65.78 | 65.87 | 436,665 | -1.42(-2.11%) |
Sep 19, 2023 | 67.59 | 67.99 | 65.95 | 67.29 | 381,468 | -0.25(-0.38%) |
Sep 18, 2023 | 66.87 | 67.73 | 66.07 | 67.55 | 447,371 | +0.68(+1.02%) |
Sep 15, 2023 | 66.85 | 68.18 | 66.61 | 66.87 | 451,946 | -1.16(-1.70%) |
Sep 14, 2023 | 67.51 | 68.36 | 66.63 | 68.02 | 554,857 | +1.77(+2.67%) |
Sep 13, 2023 | 66.96 | 67.43 | 65.55 | 66.25 | 423,395 | -0.26(-0.39%) |
Sep 12, 2023 | 64.86 | 67.66 | 64.70 | 66.51 | 581,724 | +1.63(+2.51%) |
Sep 11, 2023 | 64.95 | 66.00 | 64.55 | 64.88 | 393,695 | +0.69(+1.08%) |
Sep 08, 2023 | 63.86 | 64.54 | 63.18 | 64.19 | 301,636 | +0.28(+0.43%) |
Sep 07, 2023 | 63.60 | 64.63 | 63.27 | 63.91 | 522,721 | -0.35(-0.54%) |
Sep 06, 2023 | 64.00 | 64.76 | 62.95 | 64.26 | 499,027 | -0.30(-0.46%) |
Sep 05, 2023 | 66.25 | 67.07 | 64.51 | 64.56 | 501,212 | -1.92(-2.88%) |
Sep 01, 2023 | 66.03 | 67.11 | 65.86 | 66.47 | 626,353 | +1.48(+2.28%) |
Aug 31, 2023 | 66.11 | 66.18 | 64.66 | 64.99 | 459,417 | -0.78(-1.19%) |
Aug 30, 2023 | 65.66 | 66.79 | 65.29 | 65.77 | 528,118 | +0.29(+0.44%) |
Aug 29, 2023 | 63.71 | 65.56 | 63.39 | 65.48 | 714,898 | +1.68(+2.63%) |
Aug 28, 2023 | 63.44 | 64.46 | 63.24 | 63.81 | 650,027 | +1.11(+1.76%) |
Aug 25, 2023 | 62.72 | 63.52 | 61.29 | 62.70 | 845,746 | +0.60(+0.97%) |
Aug 24, 2023 | 62.33 | 64.63 | 62.07 | 62.10 | 605,450 | -0.48(-0.77%) |
Aug 23, 2023 | 61.16 | 62.70 | 60.96 | 62.58 | 687,823 | +1.63(+2.67%) |
Aug 22, 2023 | 62.77 | 62.96 | 60.63 | 60.95 | 762,256 | -1.73(-2.76%) |
Aug 21, 2023 | 63.22 | 63.53 | 61.19 | 62.68 | 807,941 | -0.13(-0.20%) |
Aug 18, 2023 | 61.74 | 63.48 | 61.47 | 62.81 | 764,242 | -0.22(-0.34%) |
Aug 17, 2023 | 64.60 | 64.89 | 62.54 | 63.03 | 780,258 | -1.07(-1.66%) |
Aug 16, 2023 | 63.86 | 65.46 | 63.85 | 64.09 | 709,071 | -0.40(-0.63%) |
Aug 15, 2023 | 66.32 | 66.60 | 64.14 | 64.50 | 1,157,121 | -3.64(-5.35%) |
Aug 14, 2023 | 67.97 | 68.53 | 67.22 | 68.14 | 591,972 | -0.44(-0.65%) |
Aug 11, 2023 | 67.40 | 68.92 | 67.02 | 68.58 | 634,667 | +0.38(+0.55%) |
Aug 10, 2023 | 69.13 | 70.60 | 67.72 | 68.21 | 1,399,944 | +0.15(+0.22%) |
Aug 09, 2023 | 69.43 | 70.12 | 67.90 | 68.06 | 1,300,140 | -1.60(-2.30%) |
Aug 08, 2023 | 68.51 | 69.79 | 67.17 | 69.66 | 1,501,707 | -1.88(-2.62%) |
Aug 07, 2023 | 69.84 | 71.98 | 69.84 | 71.54 | 947,870 | +2.74(+3.98%) |
Aug 04, 2023 | 69.59 | 71.43 | 68.55 | 68.80 | 1,003,459 | -0.80(-1.15%) |
Aug 03, 2023 | 68.15 | 70.10 | 67.71 | 69.60 | 893,780 | +0.10(+0.14%) |
Aug 02, 2023 | 69.70 | 70.30 | 68.39 | 69.50 | 1,837,352 | -1.93(-2.70%) |
Aug 01, 2023 | 71.00 | 71.60 | 70.30 | 71.43 | 808,280 | -0.05(-0.07%) |
Jul 31, 2023 | 71.06 | 72.10 | 70.59 | 71.48 | 1,001,155 | +0.86(+1.22%) |
Jul 28, 2023 | 71.98 | 71.99 | 69.55 | 70.62 | 1,588,987 | +0.33(+0.46%) |
Jul 27, 2023 | 73.34 | 73.64 | 70.00 | 70.29 | 2,386,723 | -2.96(-4.04%) |
Jul 26, 2023 | 71.58 | 73.85 | 71.34 | 73.25 | 2,315,196 | +1.46(+2.04%) |
Jul 25, 2023 | 72.83 | 73.15 | 71.69 | 71.79 | 1,803,054 | -1.59(-2.17%) |
Jul 24, 2023 | 71.32 | 74.01 | 71.32 | 73.38 | 1,961,079 | +2.12(+2.98%) |
Jul 21, 2023 | 72.57 | 72.57 | 70.78 | 71.26 | 4,059,749 | -0.75(-1.04%) |
Jul 20, 2023 | 70.28 | 72.08 | 70.06 | 72.01 | 2,445,003 | +1.40(+1.99%) |
Jul 19, 2023 | 69.95 | 71.37 | 69.64 | 70.61 | 2,393,824 | +0.83(+1.19%) |
Jul 18, 2023 | 67.93 | 69.88 | 67.59 | 69.78 | 2,478,260 | +2.40(+3.56%) |
Jul 17, 2023 | 65.21 | 67.95 | 65.21 | 67.38 | 1,960,197 | +1.87(+2.85%) |
Jul 14, 2023 | 68.44 | 68.44 | 65.28 | 65.51 | 2,218,016 | -1.36(-2.04%) |
Jul 13, 2023 | 66.70 | 67.22 | 66.19 | 66.88 | 1,019,412 | +0.65(+0.98%) |
Jul 12, 2023 | 66.72 | 67.67 | 65.75 | 66.22 | 1,389,817 | +1.24(+1.91%) |
Jul 11, 2023 | 63.37 | 65.27 | 63.06 | 64.98 | 959,977 | +2.22(+3.54%) |
Jul 10, 2023 | 62.11 | 63.88 | 61.86 | 62.76 | 695,094 | +0.82(+1.32%) |
Jul 07, 2023 | 61.00 | 63.52 | 61.00 | 61.94 | 777,058 | +0.24(+0.38%) |
Jul 06, 2023 | 61.92 | 61.96 | 60.19 | 61.70 | 1,251,803 | -1.76(-2.77%) |
Jul 05, 2023 | 62.60 | 63.96 | 62.13 | 63.46 | 1,185,448 | -0.52(-0.82%) |
Jul 03, 2023 | 62.93 | 64.41 | 62.53 | 63.98 | 1,232,298 | +1.20(+1.92%) |
Jun 30, 2023 | 62.41 | 63.58 | 62.13 | 62.78 | 1,631,423 | +1.53(+2.50%) |
Jun 29, 2023 | 59.24 | 61.26 | 58.99 | 61.25 | 1,788,028 | +2.88(+4.94%) |
Jun 28, 2023 | 58.61 | 58.61 | 57.55 | 58.37 | 1,499,049 | -0.25(-0.42%) |
Jun 27, 2023 | 57.67 | 59.09 | 57.61 | 58.61 | 588,029 | +1.17(+2.05%) |
Jun 26, 2023 | 57.62 | 58.79 | 56.97 | 57.44 | 615,109 | -0.34(-0.58%) |
Jun 23, 2023 | 57.39 | 58.35 | 56.59 | 57.77 | 1,457,184 | -0.77(-1.32%) |
Jun 22, 2023 | 59.57 | 59.64 | 58.01 | 58.54 | 2,059,010 | -1.41(-2.35%) |
Jun 21, 2023 | 59.81 | 60.91 | 59.26 | 59.95 | 1,472,642 | -0.36(-0.60%) |
Jun 20, 2023 | 60.69 | 60.74 | 59.16 | 60.32 | 1,166,627 | -1.30(-2.11%) |
Jun 16, 2023 | 62.95 | 63.05 | 61.46 | 61.62 | 931,116 | -0.41(-0.66%) |
Jun 15, 2023 | 59.22 | 62.51 | 59.00 | 62.03 | 1,214,701 | +5.54(+9.81%) |
May 08, 2023 | 57.08 | 57.69 | 56.26 | 56.49 | 1,108,044 | +0.41(+0.73%) |
May 05, 2023 | 54.99 | 56.43 | 54.68 | 56.08 | 1,576,266 | +3.72(+7.11%) |
May 04, 2023 | 53.13 | 53.82 | 50.95 | 52.35 | 1,824,864 | -2.07(-3.81%) |
May 03, 2023 | 56.64 | 57.47 | 54.35 | 54.43 | 1,470,379 | -2.01(-3.57%) |
May 02, 2023 | 59.83 | 59.83 | 54.85 | 56.44 | 1,857,714 | -4.19(-6.92%) |
May 01, 2023 | 61.73 | 62.56 | 60.42 | 60.63 | 903,144 | -0.49(-0.80%) |
Apr 28, 2023 | 58.24 | 61.25 | 57.80 | 61.12 | 1,191,464 | +2.12(+3.60%) |
Apr 27, 2023 | 57.00 | 59.35 | 57.00 | 59.00 | 1,060,385 | +2.68(+4.76%) |
Apr 26, 2023 | 57.63 | 58.47 | 55.62 | 56.32 | 1,260,553 | -1.70(-2.93%) |
Apr 25, 2023 | 60.07 | 60.37 | 57.96 | 58.02 | 951,645 | -3.24(-5.28%) |
Apr 24, 2023 | 61.52 | 62.19 | 60.78 | 61.26 | 639,238 | -0.41(-0.67%) |
Apr 21, 2023 | 61.97 | 61.97 | 60.61 | 61.67 | 952,496 | -0.79(-1.27%) |
Apr 20, 2023 | 61.69 | 62.92 | 61.69 | 62.46 | 1,249,680 | -0.61(-0.96%) |
Apr 19, 2023 | 62.18 | 63.52 | 61.98 | 63.07 | 1,026,876 | +0.45(+0.72%) |
Apr 18, 2023 | 62.35 | 62.94 | 61.01 | 62.62 | 1,534,983 | +0.56(+0.90%) |
Apr 17, 2023 | 59.74 | 62.07 | 59.08 | 62.06 | 1,572,607 | +2.04(+3.40%) |
Apr 14, 2023 | 59.94 | 61.38 | 59.10 | 60.02 | 2,552,675 | +1.81(+3.11%) |
Apr 13, 2023 | 56.86 | 58.35 | 55.74 | 58.21 | 1,389,628 | +1.35(+2.37%) |
Apr 12, 2023 | 57.95 | 58.95 | 56.38 | 56.86 | 1,708,658 | -0.32(-0.56%) |
Apr 11, 2023 | 56.14 | 57.90 | 56.03 | 57.18 | 1,406,140 | +1.49(+2.67%) |
Apr 10, 2023 | 54.80 | 55.77 | 54.41 | 55.70 | 1,348,160 | +0.38(+0.69%) |
Apr 06, 2023 | 54.53 | 55.67 | 54.29 | 55.31 | 1,355,675 | +0.44(+0.80%) |
Apr 05, 2023 | 53.76 | 55.16 | 53.76 | 54.88 | 1,517,015 | -0.11(-0.20%) |
Apr 04, 2023 | 57.18 | 57.35 | 53.94 | 54.98 | 1,959,865 | -1.74(-3.07%) |
Apr 03, 2023 | 56.26 | 57.37 | 55.69 | 56.72 | 1,933,548 | +0.35(+0.62%) |
Mar 31, 2023 | 55.52 | 56.42 | 54.89 | 56.37 | 2,800,693 | +1.77(+3.24%) |
Mar 30, 2023 | 56.11 | 56.25 | 53.67 | 54.60 | 2,452,605 | -0.41(-0.75%) |
Mar 29, 2023 | 54.09 | 55.14 | 53.69 | 55.01 | 3,357,115 | +2.32(+4.40%) |
Mar 28, 2023 | 52.48 | 53.26 | 51.76 | 52.70 | 2,360,582 | -0.10(-0.19%) |
Mar 27, 2023 | 53.27 | 53.60 | 51.88 | 52.79 | 3,585,198 | +2.11(+4.17%) |
Mar 24, 2023 | 48.81 | 50.88 | 47.76 | 50.68 | 5,140,839 | -0.11(-0.21%) |
Mar 23, 2023 | 52.29 | 53.76 | 49.77 | 50.79 | 3,553,351 | -1.17(-2.26%) |
Mar 22, 2023 | 55.89 | 56.28 | 51.83 | 51.96 | 3,729,027 | -3.93(-7.03%) |
Mar 21, 2023 | 55.55 | 56.18 | 55.00 | 55.89 | 4,408,242 | +3.96(+7.62%) |
Mar 20, 2023 | 51.28 | 53.16 | 51.19 | 51.94 | 4,135,627 | +1.72(+3.44%) |
Mar 17, 2023 | 53.95 | 53.95 | 49.87 | 50.21 | 5,120,398 | -5.54(-9.94%) |
Mar 16, 2023 | 51.85 | 57.31 | 50.13 | 55.76 | 5,170,063 | +3.04(+5.77%) |
Mar 15, 2023 | 52.51 | 53.35 | 50.33 | 52.72 | 6,573,700 | -4.71(-8.20%) |
Mar 14, 2023 | 60.19 | 60.22 | 55.28 | 57.42 | 4,456,697 | +3.24(+5.99%) |
Mar 13, 2023 | 55.43 | 58.37 | 53.15 | 54.18 | 7,467,266 | -7.15(-11.66%) |
Mar 10, 2023 | 62.82 | 66.03 | 59.11 | 61.33 | 4,590,640 | -3.75(-5.76%) |
Mar 09, 2023 | 72.68 | 73.17 | 64.00 | 65.08 | 2,528,466 | -9.02(-12.18%) |
Mar 08, 2023 | 74.70 | 75.84 | 72.98 | 74.10 | 799,984 | -0.99(-1.32%) |
Mar 07, 2023 | 80.59 | 80.59 | 74.43 | 75.10 | 1,120,407 | -6.12(-7.53%) |
Mar 06, 2023 | 81.39 | 82.78 | 80.61 | 81.22 | 556,717 | +0.23(+0.29%) |
Mar 03, 2023 | 78.06 | 81.10 | 77.91 | 80.98 | 531,222 | +3.52(+4.54%) |
Mar 02, 2023 | 77.29 | 77.76 | 74.73 | 77.47 | 675,099 | -1.10(-1.40%) |
Mar 01, 2023 | 78.46 | 79.73 | 77.77 | 78.57 | 523,418 | -0.87(-1.09%) |
Feb 28, 2023 | 79.35 | 80.68 | 78.75 | 79.43 | 346,902 | +0.25(+0.32%) |
Feb 27, 2023 | 81.03 | 81.69 | 78.61 | 79.18 | 622,572 | +0.06(+0.07%) |
Feb 24, 2023 | 77.06 | 79.86 | 76.56 | 79.12 | 811,215 | -0.02(-0.02%) |
Feb 23, 2023 | 79.72 | 80.94 | 76.83 | 79.14 | 948,635 | +0.47(+0.59%) |
Feb 22, 2023 | 79.42 | 80.08 | 77.57 | 78.67 | 515,188 | -0.53(-0.66%) |
Feb 21, 2023 | 82.31 | 82.54 | 78.00 | 79.20 | 1,150,224 | -5.10(-6.05%) |
Feb 17, 2023 | 83.02 | 84.66 | 82.28 | 84.30 | 784,187 | -0.05(-0.06%) |
Feb 16, 2023 | 84.66 | 86.42 | 83.98 | 84.35 | 812,870 | -2.86(-3.28%) |
Feb 15, 2023 | 84.68 | 87.21 | 84.46 | 87.21 | 663,293 | +0.42(+0.48%) |
Feb 14, 2023 | 87.99 | 89.42 | 85.20 | 86.79 | 958,743 | -1.31(-1.48%) |
Feb 13, 2023 | 85.32 | 88.14 | 85.01 | 88.10 | 671,355 | +2.75(+3.22%) |
Feb 10, 2023 | 83.41 | 85.51 | 82.40 | 85.35 | 524,463 | +0.96(+1.14%) |
Feb 09, 2023 | 89.15 | 89.33 | 84.04 | 84.38 | 830,019 | -3.18(-3.63%) |
Feb 08, 2023 | 87.50 | 89.83 | 86.89 | 87.56 | 732,373 | -1.54(-1.73%) |
Feb 07, 2023 | 84.81 | 89.93 | 84.64 | 89.10 | 1,090,030 | +3.14(+3.65%) |
Feb 06, 2023 | 84.77 | 86.31 | 84.27 | 85.96 | 649,325 | -0.42(-0.49%) |
Feb 03, 2023 | 84.72 | 88.53 | 84.71 | 86.38 | 1,245,362 | -0.36(-0.42%) |
Feb 02, 2023 | 87.89 | 87.89 | 84.89 | 86.74 | 1,578,994 | +0.54(+0.62%) |
Feb 01, 2023 | 83.80 | 88.45 | 82.94 | 86.21 | 1,534,431 | +0.13(+0.15%) |
Jan 31, 2023 | 83.23 | 86.25 | 82.18 | 86.08 | 881,158 | +3.15(+3.80%) |
Jan 30, 2023 | 82.83 | 84.65 | 82.66 | 82.93 | 980,756 | -1.12(-1.33%) |
Jan 27, 2023 | 83.74 | 85.60 | 83.51 | 84.05 | 1,158,650 | +0.00(+0.00%) |
Jan 26, 2023 | 83.84 | 84.59 | 81.85 | 84.05 | 1,310,483 | +1.23(+1.48%) |
Jan 25, 2023 | 78.81 | 82.98 | 78.81 | 82.83 | 1,891,197 | +1.72(+2.11%) |
Jan 24, 2023 | 80.42 | 82.10 | 77.81 | 81.11 | 886,347 | +0.28(+0.35%) |
Jan 23, 2023 | 78.26 | 81.93 | 77.66 | 80.83 | 1,236,297 | +2.66(+3.40%) |
Jan 20, 2023 | 75.49 | 78.35 | 74.40 | 78.17 | 1,392,738 | +3.49(+4.67%) |
Jan 19, 2023 | 74.59 | 75.88 | 73.24 | 74.68 | 1,246,550 | -2.77(-3.57%) |
Jan 18, 2023 | 80.82 | 82.21 | 77.28 | 77.45 | 1,418,489 | -4.68(-5.70%) |
Jan 17, 2023 | 82.92 | 83.30 | 81.38 | 82.12 | 1,267,578 | -1.60(-1.91%) |
Jan 13, 2023 | 78.49 | 84.09 | 77.97 | 83.72 | 1,559,010 | +1.66(+2.02%) |
Jan 12, 2023 | 82.36 | 83.52 | 80.48 | 82.07 | 1,218,133 | +0.60(+0.74%) |
Jan 11, 2023 | 80.11 | 81.52 | 79.53 | 81.46 | 1,571,138 | +1.98(+2.49%) |
Jan 10, 2023 | 77.76 | 79.60 | 76.93 | 79.48 | 656,295 | +1.42(+1.82%) |
Jan 09, 2023 | 80.12 | 81.15 | 77.43 | 78.06 | 1,046,021 | -0.94(-1.18%) |
Jan 06, 2023 | 75.52 | 79.67 | 74.02 | 79.00 | 1,054,942 | +4.98(+6.73%) |
Jan 05, 2023 | 74.86 | 75.14 | 72.55 | 74.02 | 916,018 | -1.89(-2.49%) |
Jan 04, 2023 | 74.25 | 77.42 | 73.96 | 75.91 | 989,930 | +3.39(+4.68%) |
Jan 03, 2023 | 73.08 | 74.69 | 70.78 | 72.52 | 1,137,003 | +0.85(+1.18%) |
Dec 30, 2022 | 70.83 | 72.04 | 69.87 | 71.67 | 521,072 | -0.75(-1.04%) |
Dec 29, 2022 | 70.51 | 72.66 | 70.00 | 72.42 | 601,683 | +2.99(+4.31%) |
Dec 28, 2022 | 70.42 | 71.13 | 69.23 | 69.43 | 749,773 | -0.88(-1.25%) |
Dec 27, 2022 | 70.71 | 71.23 | 69.38 | 70.30 | 800,231 | +0.02(+0.03%) |
Dec 23, 2022 | 69.03 | 70.51 | 68.01 | 70.28 | 914,516 | +1.11(+1.61%) |
Dec 22, 2022 | 69.77 | 69.87 | 65.77 | 69.17 | 797,362 | -2.09(-2.94%) |
Dec 21, 2022 | 69.77 | 71.74 | 69.77 | 71.27 | 692,877 | +3.46(+5.10%) |
Dec 20, 2022 | 67.58 | 69.38 | 67.23 | 67.81 | 614,224 | +0.58(+0.86%) |
Dec 19, 2022 | 67.77 | 69.15 | 65.85 | 67.23 | 730,444 | -0.41(-0.60%) |
Dec 16, 2022 | 67.29 | 68.26 | 65.89 | 67.64 | 819,032 | -1.80(-2.60%) |
Dec 15, 2022 | 70.48 | 71.22 | 67.97 | 69.44 | 1,212,024 | -4.30(-5.83%) |
Dec 14, 2022 | 76.36 | 78.27 | 72.86 | 73.74 | 1,049,596 | -3.00(-3.91%) |
Dec 13, 2022 | 81.56 | 81.82 | 75.20 | 76.73 | 1,160,314 | +0.73(+0.96%) |
Dec 12, 2022 | 73.34 | 76.36 | 72.35 | 76.01 | 501,109 | +2.73(+3.72%) |
Dec 09, 2022 | 73.00 | 74.77 | 72.94 | 73.28 | 476,883 | -0.65(-0.88%) |
Dec 08, 2022 | 74.19 | 75.38 | 73.17 | 73.93 | 634,155 | +0.37(+0.50%) |
Dec 07, 2022 | 73.67 | 76.19 | 73.17 | 73.56 | 778,462 | -1.12(-1.51%) |
Dec 06, 2022 | 76.59 | 77.67 | 72.82 | 74.69 | 923,268 | -1.95(-2.54%) |
Dec 05, 2022 | 81.16 | 81.37 | 75.40 | 76.64 | 1,165,829 | -6.25(-7.54%) |
Dec 02, 2022 | 81.09 | 83.04 | 80.63 | 82.88 | 999,212 | -1.16(-1.38%) |
Dec 01, 2022 | 86.22 | 86.78 | 82.11 | 84.05 | 1,294,652 | -1.49(-1.75%) |
Nov 30, 2022 | 81.18 | 85.62 | 77.61 | 85.54 | 1,882,350 | +4.02(+4.93%) |
Nov 29, 2022 | 79.76 | 82.02 | 79.46 | 81.52 | 862,700 | +1.45(+1.80%) |
Nov 28, 2022 | 83.17 | 84.01 | 79.69 | 80.08 | 727,126 | -4.49(-5.31%) |
Nov 25, 2022 | 84.03 | 84.75 | 83.42 | 84.57 | 379,075 | +1.00(+1.20%) |
Nov 23, 2022 | 82.38 | 84.21 | 82.31 | 83.57 | 810,791 | +0.89(+1.08%) |
Nov 22, 2022 | 81.54 | 82.87 | 81.49 | 82.68 | 689,101 | +2.43(+3.03%) |
Nov 21, 2022 | 79.08 | 80.65 | 78.76 | 80.24 | 460,251 | +0.78(+0.98%) |
Nov 18, 2022 | 80.67 | 81.02 | 77.57 | 79.47 | 1,176,670 | +1.71(+2.20%) |
Nov 17, 2022 | 76.29 | 77.78 | 75.47 | 77.76 | 767,704 | -1.28(-1.62%) |
Nov 16, 2022 | 79.92 | 80.50 | 78.24 | 79.04 | 627,861 | -1.02(-1.27%) |
Nov 15, 2022 | 82.29 | 83.07 | 77.69 | 80.06 | 1,314,441 | +0.55(+0.70%) |
Nov 14, 2022 | 81.95 | 82.71 | 79.44 | 79.51 | 1,269,787 | -3.75(-4.51%) |
Nov 11, 2022 | 82.43 | 84.25 | 81.51 | 83.26 | 1,525,469 | +1.93(+2.37%) |
Nov 10, 2022 | 77.07 | 81.56 | 76.42 | 81.33 | 1,978,626 | +10.77(+15.26%) |
Nov 09, 2022 | 72.85 | 73.71 | 70.10 | 70.57 | 1,361,186 | -3.70(-4.99%) |
Nov 08, 2022 | 73.43 | 75.42 | 72.14 | 74.27 | 1,683,080 | +1.25(+1.71%) |
Nov 07, 2022 | 72.66 | 73.21 | 71.14 | 73.02 | 1,075,132 | +1.95(+2.74%) |
Nov 04, 2022 | 70.04 | 72.04 | 68.15 | 71.07 | 1,337,421 | +3.83(+5.70%) |
Nov 03, 2022 | 67.20 | 68.93 | 65.93 | 67.24 | 1,251,552 | -2.27(-3.26%) |
Nov 02, 2022 | 71.73 | 69.32 | 69.51 | 1,535,112 | -2.81(-3.89%) | |
Nov 01, 2022 | 73.26 | 74.02 | 71.28 | 72.32 | 1,126,306 | +0.81(+1.14%) |
Oct 31, 2022 | 71.62 | 73.10 | 71.35 | 71.51 | 1,226,280 | -1.45(-1.99%) |
Oct 28, 2022 | 68.56 | 73.21 | 68.18 | 72.96 | 1,675,165 | +4.98(+7.32%) |
Oct 27, 2022 | 68.15 | 70.23 | 67.65 | 67.99 | 1,522,369 | +1.56(+2.35%) |
Oct 26, 2022 | 66.22 | 68.60 | 65.94 | 66.42 | 1,860,987 | +0.54(+0.82%) |
Oct 25, 2022 | 62.62 | 66.25 | 62.26 | 65.88 | 1,767,073 | +2.25(+3.54%) |
Oct 24, 2022 | 62.21 | 64.50 | 61.73 | 63.63 | 2,318,192 | +2.49(+4.08%) |
Oct 21, 2022 | 56.36 | 61.34 | 55.44 | 61.14 | 2,065,732 | +4.95(+8.80%) |
Oct 20, 2022 | 58.68 | 60.61 | 55.73 | 56.19 | 1,937,197 | -3.00(-5.06%) |
Oct 19, 2022 | 60.30 | 62.07 | 58.06 | 59.19 | 1,686,234 | -2.95(-4.74%) |
Oct 18, 2022 | 63.38 | 64.14 | 60.12 | 62.14 | 2,763,275 | +2.99(+5.05%) |
Oct 17, 2022 | 58.60 | 60.39 | 58.19 | 59.15 | 2,148,371 | +4.04(+7.34%) |
Oct 14, 2022 | 59.90 | 61.66 | 54.80 | 55.11 | 3,540,435 | -2.86(-4.94%) |
Oct 13, 2022 | 48.78 | 58.49 | 48.12 | 57.97 | 4,211,088 | +6.27(+12.14%) |
Oct 12, 2022 | 52.15 | 53.77 | 51.23 | 51.69 | 1,691,287 | -0.43(-0.82%) |
Oct 11, 2022 | 53.34 | 54.79 | 51.41 | 52.12 | 2,190,401 | -2.16(-3.98%) |
Oct 10, 2022 | 55.97 | 56.52 | 53.23 | 54.28 | 1,996,784 | -0.80(-1.44%) |
Oct 07, 2022 | 57.73 | 58.04 | 54.01 | 55.08 | 1,537,910 | -4.16(-7.02%) |
Oct 06, 2022 | 60.86 | 62.06 | 58.84 | 59.24 | 1,585,489 | -2.68(-4.32%) |
Oct 05, 2022 | 60.52 | 62.87 | 59.74 | 61.91 | 1,429,520 | -1.45(-2.28%) |
Oct 04, 2022 | 59.61 | 63.47 | 59.61 | 63.36 | 2,298,166 | +6.47(+11.37%) |