Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.31 | 68.91 | 67.34 | 67.66 | 98,320 | -0.07(-0.10%) |
Sep 28, 2023 | 69.22 | 69.27 | 67.63 | 67.73 | 86,228 | -1.64(-2.36%) |
Sep 27, 2023 | 69.78 | 70.10 | 68.86 | 69.36 | 123,856 | -0.51(-0.73%) |
Sep 26, 2023 | 72.53 | 72.53 | 69.72 | 69.88 | 67,338 | -2.69(-3.70%) |
Sep 25, 2023 | 72.07 | 72.66 | 72.26 | 72.56 | 73,746 | +0.04(+0.05%) |
Sep 22, 2023 | 72.38 | 73.03 | 72.38 | 72.53 | 60,703 | -0.15(-0.20%) |
Sep 21, 2023 | 73.47 | 73.50 | 72.55 | 72.67 | 77,825 | -0.52(-0.72%) |
Sep 20, 2023 | 73.27 | 73.72 | 72.98 | 73.20 | 76,701 | +0.34(+0.46%) |
Sep 19, 2023 | 72.69 | 73.11 | 72.69 | 72.86 | 138,605 | +0.09(+0.12%) |
Sep 18, 2023 | 73.09 | 73.34 | 72.64 | 72.77 | 64,486 | -0.33(-0.45%) |
Sep 15, 2023 | 73.16 | 74.07 | 72.78 | 73.10 | 221,330 | -0.06(-0.08%) |
Sep 14, 2023 | 72.28 | 73.17 | 72.28 | 73.16 | 104,559 | +1.03(+1.42%) |
Sep 13, 2023 | 71.10 | 72.66 | 70.94 | 72.13 | 79,730 | +0.92(+1.29%) |
Sep 12, 2023 | 70.88 | 71.32 | 70.65 | 71.21 | 52,317 | -0.05(-0.07%) |
Sep 11, 2023 | 71.23 | 71.70 | 70.75 | 71.26 | 56,639 | -0.10(-0.14%) |
Sep 08, 2023 | 71.46 | 71.75 | 71.09 | 71.36 | 54,341 | -0.06(-0.08%) |
Sep 07, 2023 | 70.95 | 72.05 | 70.81 | 71.42 | 90,356 | +0.80(+1.13%) |
Sep 06, 2023 | 69.95 | 70.80 | 69.48 | 70.62 | 106,913 | +0.72(+1.03%) |
Sep 05, 2023 | 71.00 | 71.00 | 69.16 | 69.90 | 70,863 | -1.26(-1.78%) |
Sep 01, 2023 | 71.53 | 71.98 | 70.78 | 71.16 | 71,222 | -0.37(-0.51%) |
Aug 31, 2023 | 72.77 | 72.77 | 71.39 | 71.53 | 101,763 | -1.09(-1.50%) |
Aug 30, 2023 | 72.58 | 73.26 | 72.28 | 72.62 | 71,992 | -0.26(-0.35%) |
Aug 29, 2023 | 72.65 | 72.96 | 72.46 | 72.87 | 63,578 | +0.32(+0.45%) |
Aug 28, 2023 | 73.10 | 73.71 | 72.45 | 72.55 | 71,276 | -0.40(-0.55%) |
Aug 25, 2023 | 73.03 | 73.80 | 72.88 | 72.95 | 68,026 | +0.02(+0.03%) |
Aug 24, 2023 | 73.90 | 74.84 | 72.78 | 72.93 | 94,004 | -1.50(-2.02%) |
Aug 23, 2023 | 74.33 | 74.67 | 74.09 | 74.43 | 116,994 | +0.22(+0.29%) |
Aug 22, 2023 | 73.61 | 74.30 | 73.32 | 74.22 | 74,242 | +0.78(+1.06%) |
Aug 21, 2023 | 73.24 | 73.55 | 72.53 | 73.44 | 67,652 | -0.02(-0.03%) |
Aug 18, 2023 | 72.79 | 73.63 | 72.74 | 73.46 | 81,200 | +0.69(+0.94%) |
Aug 17, 2023 | 72.80 | 73.27 | 72.68 | 72.77 | 59,412 | +0.19(+0.26%) |
Aug 16, 2023 | 71.90 | 73.00 | 71.88 | 72.59 | 46,210 | +0.64(+0.89%) |
Aug 15, 2023 | 73.48 | 73.48 | 71.86 | 71.95 | 50,105 | -1.54(-2.10%) |
Aug 14, 2023 | 74.82 | 74.87 | 73.14 | 73.49 | 56,882 | -1.50(-2.00%) |
Aug 11, 2023 | 75.13 | 75.39 | 74.75 | 74.99 | 70,377 | -0.28(-0.38%) |
Aug 10, 2023 | 75.76 | 76.45 | 75.17 | 75.28 | 70,313 | -0.27(-0.36%) |
Aug 09, 2023 | 75.24 | 76.11 | 75.20 | 75.55 | 80,963 | -0.06(-0.08%) |
Aug 08, 2023 | 75.75 | 75.77 | 74.45 | 75.61 | 63,433 | -0.35(-0.47%) |
Aug 07, 2023 | 76.12 | 76.19 | 75.52 | 75.96 | 71,269 | -0.27(-0.36%) |
Aug 04, 2023 | 77.23 | 77.68 | 75.65 | 76.24 | 82,225 | -1.20(-1.55%) |
Aug 03, 2023 | 78.27 | 78.27 | 76.71 | 77.44 | 84,135 | -0.95(-1.21%) |
Aug 02, 2023 | 77.44 | 78.52 | 77.44 | 78.39 | 82,694 | +0.42(+0.54%) |
Aug 01, 2023 | 78.53 | 79.06 | 77.65 | 77.97 | 84,008 | -0.81(-1.03%) |
Jul 31, 2023 | 78.38 | 78.91 | 77.85 | 78.78 | 104,694 | +0.32(+0.41%) |
Jul 28, 2023 | 79.61 | 79.61 | 78.12 | 78.46 | 114,097 | -1.06(-1.33%) |
Jul 27, 2023 | 80.36 | 80.86 | 79.04 | 79.52 | 153,334 | -0.92(-1.15%) |
Jul 26, 2023 | 80.80 | 81.30 | 79.78 | 80.44 | 114,719 | -0.42(-0.52%) |
Jul 25, 2023 | 80.48 | 81.11 | 80.30 | 80.86 | 88,028 | -0.05(-0.06%) |
Jul 24, 2023 | 80.53 | 81.24 | 79.90 | 80.91 | 70,295 | +0.29(+0.37%) |
Jul 21, 2023 | 80.51 | 81.76 | 80.19 | 80.62 | 102,797 | +0.27(+0.33%) |
Jul 20, 2023 | 78.05 | 80.36 | 77.72 | 80.35 | 89,107 | +2.50(+3.22%) |
Jul 19, 2023 | 77.17 | 78.25 | 77.14 | 77.85 | 88,421 | +0.89(+1.16%) |
Jul 18, 2023 | 76.80 | 77.56 | 76.12 | 76.96 | 79,594 | +0.30(+0.40%) |
Jul 17, 2023 | 77.15 | 77.24 | 76.28 | 76.65 | 62,994 | -0.49(-0.64%) |
Jul 14, 2023 | 76.36 | 77.47 | 76.07 | 77.14 | 75,461 | +0.62(+0.81%) |
Jul 13, 2023 | 75.87 | 76.64 | 75.22 | 76.52 | 112,668 | +0.50(+0.66%) |
Jul 12, 2023 | 76.62 | 77.20 | 75.85 | 76.02 | 109,973 | +0.02(+0.03%) |
Jul 11, 2023 | 75.98 | 76.65 | 75.58 | 76.00 | 96,882 | +0.08(+0.10%) |
Jul 10, 2023 | 76.76 | 77.35 | 75.69 | 75.93 | 93,746 | -1.04(-1.35%) |
Jul 07, 2023 | 77.67 | 78.09 | 76.85 | 76.97 | 108,242 | -1.01(-1.30%) |
Jul 06, 2023 | 77.84 | 78.18 | 77.23 | 77.98 | 101,295 | -0.39(-0.50%) |
Jul 05, 2023 | 77.63 | 79.07 | 77.54 | 78.37 | 126,006 | +0.15(+0.19%) |
Jul 03, 2023 | 77.45 | 78.68 | 77.42 | 78.22 | 62,068 | +0.55(+0.71%) |
Jun 30, 2023 | 77.36 | 78.07 | 76.96 | 77.67 | 138,405 | +0.49(+0.64%) |
Jun 29, 2023 | 76.68 | 77.32 | 75.90 | 77.18 | 164,741 | +0.53(+0.69%) |
Jun 28, 2023 | 77.73 | 77.73 | 76.19 | 76.65 | 1,434,445 | -1.19(-1.53%) |
Jun 27, 2023 | 75.75 | 78.80 | 75.75 | 77.84 | 468,885 | +2.18(+2.88%) |
Jun 26, 2023 | 74.34 | 76.01 | 74.22 | 75.66 | 97,153 | +1.17(+1.57%) |
Jun 23, 2023 | 76.33 | 76.82 | 74.10 | 74.49 | 369,891 | -2.21(-2.88%) |
Jun 22, 2023 | 77.06 | 77.06 | 76.01 | 76.70 | 101,195 | -0.33(-0.43%) |
Jun 21, 2023 | 76.07 | 77.33 | 75.02 | 77.03 | 109,997 | +0.57(+0.74%) |
Jun 20, 2023 | 77.52 | 77.52 | 76.27 | 76.47 | 106,330 | -1.07(-1.38%) |
Jun 16, 2023 | 78.50 | 79.38 | 77.35 | 77.54 | 203,363 | -0.04(-0.05%) |
Jun 15, 2023 | 76.04 | 77.75 | 75.63 | 77.57 | 128,476 | +2.02(+2.68%) |
Jun 14, 2023 | 76.19 | 76.62 | 75.09 | 75.55 | 116,541 | -0.20(-0.26%) |
Jun 13, 2023 | 75.37 | 76.11 | 75.04 | 75.75 | 106,378 | +0.31(+0.42%) |
Jun 12, 2023 | 75.85 | 75.85 | 75.11 | 75.43 | 84,680 | -0.53(-0.70%) |
Jun 09, 2023 | 76.02 | 76.38 | 75.33 | 75.96 | 60,139 | -0.06(-0.08%) |
Jun 08, 2023 | 76.48 | 76.48 | 75.08 | 76.02 | 80,787 | -0.75(-0.97%) |
Jun 07, 2023 | 73.74 | 77.05 | 73.48 | 76.77 | 145,322 | +3.41(+4.64%) |
Jun 06, 2023 | 71.90 | 74.10 | 71.59 | 73.36 | 118,638 | +1.52(+2.12%) |
Jun 05, 2023 | 71.82 | 72.37 | 71.63 | 71.84 | 68,301 | -0.26(-0.35%) |
Jun 02, 2023 | 69.50 | 72.23 | 69.24 | 72.10 | 106,779 | +2.52(+3.63%) |
Jun 01, 2023 | 70.84 | 70.84 | 69.06 | 69.57 | 63,174 | -0.88(-1.25%) |
May 31, 2023 | 70.35 | 71.38 | 70.29 | 70.46 | 114,206 | +0.11(+0.15%) |
May 30, 2023 | 70.87 | 71.62 | 70.25 | 70.35 | 54,180 | -0.55(-0.77%) |
May 26, 2023 | 71.33 | 71.33 | 70.43 | 70.90 | 49,776 | -0.62(-0.86%) |
May 25, 2023 | 72.24 | 72.38 | 71.21 | 71.51 | 47,398 | -1.06(-1.47%) |
May 24, 2023 | 73.23 | 73.31 | 72.33 | 72.58 | 88,733 | -0.73(-1.00%) |
May 23, 2023 | 73.30 | 74.28 | 73.18 | 73.31 | 100,621 | -0.34(-0.46%) |
May 22, 2023 | 74.28 | 74.43 | 72.73 | 73.65 | 85,015 | -0.50(-0.67%) |
May 19, 2023 | 74.80 | 74.99 | 73.85 | 74.15 | 56,792 | +0.15(+0.20%) |
May 18, 2023 | 74.32 | 74.45 | 73.40 | 74.00 | 86,395 | -0.86(-1.15%) |
May 17, 2023 | 74.36 | 74.96 | 73.47 | 74.86 | 90,428 | +0.47(+0.63%) |
May 16, 2023 | 75.63 | 75.63 | 74.27 | 74.39 | 57,947 | -1.44(-1.89%) |
May 15, 2023 | 76.37 | 76.37 | 75.11 | 75.83 | 71,647 | -0.20(-0.26%) |
May 12, 2023 | 75.70 | 76.26 | 75.56 | 76.02 | 48,399 | +0.46(+0.61%) |
May 11, 2023 | 75.87 | 76.18 | 75.14 | 75.56 | 55,168 | -0.56(-0.73%) |
May 10, 2023 | 76.40 | 76.54 | 75.32 | 76.12 | 52,322 | +0.23(+0.31%) |
May 09, 2023 | 75.78 | 75.99 | 75.47 | 75.89 | 49,893 | +0.08(+0.10%) |
May 08, 2023 | 76.11 | 76.80 | 75.28 | 75.81 | 61,362 | -0.35(-0.46%) |
May 05, 2023 | 76.03 | 76.47 | 75.11 | 76.16 | 61,648 | +0.05(+0.06%) |
May 04, 2023 | 75.15 | 76.20 | 74.36 | 76.11 | 76,216 | +0.68(+0.91%) |
May 03, 2023 | 75.59 | 76.05 | 74.67 | 75.43 | 85,683 | +0.23(+0.31%) |
May 02, 2023 | 75.03 | 75.42 | 74.03 | 75.19 | 99,489 | -0.12(-0.16%) |
May 01, 2023 | 74.79 | 75.66 | 74.65 | 75.31 | 60,355 | +0.52(+0.69%) |
Apr 28, 2023 | 74.95 | 75.40 | 74.20 | 74.79 | 71,455 | -0.16(-0.21%) |
Apr 27, 2023 | 74.32 | 75.43 | 74.32 | 74.95 | 50,891 | +0.46(+0.62%) |
Apr 26, 2023 | 75.53 | 75.60 | 73.71 | 74.49 | 65,983 | -1.52(-2.00%) |
Apr 25, 2023 | 75.55 | 76.25 | 75.55 | 76.01 | 76,273 | +0.20(+0.26%) |
Apr 24, 2023 | 75.60 | 76.05 | 75.25 | 75.82 | 50,950 | +0.22(+0.30%) |
Apr 21, 2023 | 75.89 | 76.44 | 75.26 | 75.59 | 63,738 | -0.05(-0.06%) |
Apr 20, 2023 | 76.12 | 76.12 | 75.03 | 75.64 | 46,924 | -0.14(-0.19%) |
Apr 19, 2023 | 74.47 | 75.94 | 74.31 | 75.78 | 78,974 | +1.52(+2.04%) |
Apr 18, 2023 | 74.74 | 75.14 | 73.55 | 74.27 | 64,412 | -0.72(-0.96%) |
Apr 17, 2023 | 74.43 | 75.11 | 74.17 | 74.99 | 60,264 | +0.69(+0.93%) |
Apr 14, 2023 | 74.81 | 75.11 | 73.99 | 74.29 | 69,443 | -1.18(-1.57%) |
Apr 13, 2023 | 75.40 | 75.73 | 73.87 | 75.48 | 108,540 | -0.12(-0.16%) |
Apr 12, 2023 | 77.43 | 77.69 | 75.52 | 75.59 | 143,505 | -1.44(-1.88%) |
Apr 11, 2023 | 77.48 | 77.67 | 76.44 | 77.04 | 77,882 | -0.39(-0.50%) |
Apr 10, 2023 | 76.79 | 77.58 | 76.04 | 77.43 | 103,353 | +0.25(+0.33%) |
Apr 06, 2023 | 76.97 | 77.70 | 76.14 | 77.17 | 83,288 | +0.55(+0.71%) |
Apr 05, 2023 | 75.11 | 76.83 | 74.74 | 76.63 | 69,263 | +1.65(+2.20%) |
Apr 04, 2023 | 74.96 | 74.99 | 74.29 | 74.98 | 58,999 | +0.26(+0.35%) |
Apr 03, 2023 | 76.32 | 76.32 | 74.68 | 74.71 | 95,079 | -1.11(-1.47%) |
Mar 31, 2023 | 75.73 | 76.67 | 75.19 | 75.83 | 122,445 | +0.20(+0.26%) |
Mar 30, 2023 | 75.54 | 75.95 | 75.03 | 75.63 | 66,217 | +0.19(+0.25%) |
Mar 29, 2023 | 75.47 | 76.20 | 75.17 | 75.45 | 65,418 | +0.14(+0.18%) |
Mar 28, 2023 | 74.38 | 75.89 | 74.38 | 75.31 | 70,251 | +0.56(+0.74%) |
Mar 27, 2023 | 74.24 | 75.53 | 73.93 | 74.75 | 76,089 | +0.75(+1.02%) |
Mar 24, 2023 | 70.95 | 74.04 | 70.95 | 74.00 | 116,251 | +2.96(+4.16%) |
Mar 23, 2023 | 71.58 | 72.05 | 70.68 | 71.04 | 109,028 | -0.75(-1.05%) |
Mar 22, 2023 | 72.98 | 73.26 | 71.68 | 71.80 | 132,469 | -1.18(-1.62%) |
Mar 21, 2023 | 76.11 | 76.28 | 71.78 | 72.98 | 163,078 | -3.04(-3.99%) |
Mar 20, 2023 | 75.88 | 76.69 | 75.49 | 76.01 | 121,879 | +0.25(+0.34%) |
Mar 17, 2023 | 74.69 | 76.25 | 74.51 | 75.76 | 239,320 | +0.41(+0.54%) |
Mar 16, 2023 | 73.36 | 76.50 | 73.36 | 75.35 | 158,588 | +1.39(+1.87%) |
Mar 15, 2023 | 71.77 | 74.13 | 71.48 | 73.96 | 158,343 | +1.71(+2.36%) |
Mar 14, 2023 | 70.15 | 72.85 | 70.15 | 72.25 | 150,614 | +2.91(+4.20%) |
Mar 13, 2023 | 67.94 | 70.97 | 67.94 | 69.35 | 106,011 | +1.41(+2.07%) |
Mar 10, 2023 | 69.00 | 69.00 | 67.26 | 67.94 | 101,716 | -1.09(-1.58%) |
Mar 09, 2023 | 69.32 | 70.19 | 68.97 | 69.03 | 57,302 | -0.12(-0.17%) |
Mar 08, 2023 | 68.43 | 69.36 | 67.97 | 69.15 | 55,414 | +0.85(+1.24%) |
Mar 07, 2023 | 70.20 | 70.64 | 67.76 | 68.30 | 95,002 | -1.94(-2.77%) |
Mar 06, 2023 | 69.51 | 70.40 | 69.51 | 70.24 | 77,657 | +0.68(+0.98%) |
Mar 03, 2023 | 69.05 | 69.61 | 68.40 | 69.56 | 113,698 | +0.75(+1.09%) |
Mar 02, 2023 | 67.77 | 68.86 | 67.77 | 68.81 | 74,914 | +0.52(+0.76%) |
Mar 01, 2023 | 68.93 | 69.29 | 67.50 | 68.29 | 63,715 | -0.81(-1.17%) |
Feb 28, 2023 | 69.39 | 70.28 | 68.98 | 69.10 | 108,707 | -0.14(-0.20%) |
Feb 27, 2023 | 70.17 | 70.75 | 69.11 | 69.24 | 53,420 | -0.84(-1.20%) |
Feb 24, 2023 | 69.14 | 70.08 | 68.74 | 70.08 | 74,663 | +0.13(+0.18%) |
Feb 23, 2023 | 69.50 | 70.50 | 69.08 | 69.96 | 60,902 | +0.46(+0.66%) |
Feb 22, 2023 | 68.87 | 69.71 | 68.54 | 69.50 | 95,979 | +0.63(+0.92%) |
Feb 21, 2023 | 69.28 | 69.43 | 68.41 | 68.87 | 66,420 | -1.05(-1.50%) |
Feb 17, 2023 | 68.29 | 70.24 | 68.03 | 69.92 | 78,990 | +2.20(+3.25%) |
Feb 16, 2023 | 67.48 | 68.31 | 66.80 | 67.72 | 61,433 | -0.43(-0.63%) |
Feb 15, 2023 | 67.96 | 68.43 | 67.45 | 68.14 | 102,694 | -0.17(-0.24%) |
Feb 14, 2023 | 69.78 | 69.83 | 68.12 | 68.31 | 76,984 | -1.83(-2.62%) |
Feb 13, 2023 | 69.51 | 70.24 | 69.51 | 70.14 | 53,675 | +0.56(+0.81%) |
Feb 10, 2023 | 68.60 | 69.69 | 68.22 | 69.58 | 68,126 | +1.25(+1.83%) |
Feb 09, 2023 | 69.77 | 69.77 | 68.20 | 68.33 | 47,999 | -1.15(-1.65%) |
Feb 08, 2023 | 70.37 | 70.50 | 68.88 | 69.47 | 56,019 | -1.62(-2.28%) |
Feb 07, 2023 | 71.00 | 71.33 | 69.99 | 71.09 | 80,124 | -0.37(-0.52%) |
Feb 06, 2023 | 70.89 | 71.64 | 70.59 | 71.46 | 66,169 | +0.03(+0.04%) |
Feb 03, 2023 | 72.02 | 72.02 | 69.80 | 71.43 | 81,512 | -1.15(-1.58%) |
Feb 02, 2023 | 72.06 | 73.12 | 71.79 | 72.58 | 90,901 | +0.71(+0.99%) |
Feb 01, 2023 | 70.58 | 73.16 | 70.41 | 71.87 | 124,609 | +0.90(+1.27%) |
Jan 31, 2023 | 69.61 | 71.28 | 69.17 | 70.97 | 137,671 | +1.75(+2.52%) |
Jan 30, 2023 | 68.45 | 69.66 | 68.45 | 69.22 | 60,957 | +0.49(+0.71%) |
Jan 27, 2023 | 68.23 | 68.95 | 68.15 | 68.74 | 38,454 | +0.23(+0.34%) |
Jan 26, 2023 | 68.01 | 68.55 | 67.70 | 68.50 | 40,995 | +0.36(+0.53%) |
Jan 25, 2023 | 67.23 | 68.16 | 67.18 | 68.14 | 46,514 | +0.37(+0.54%) |
Jan 24, 2023 | 67.90 | 68.41 | 67.54 | 67.77 | 52,174 | -0.40(-0.58%) |
Jan 23, 2023 | 68.32 | 69.04 | 67.76 | 68.17 | 68,711 | -0.47(-0.68%) |
Jan 20, 2023 | 68.88 | 68.88 | 66.90 | 68.64 | 88,512 | +0.16(+0.23%) |
Jan 19, 2023 | 68.46 | 68.69 | 67.87 | 68.48 | 49,967 | -0.39(-0.56%) |
Jan 18, 2023 | 70.45 | 70.45 | 68.44 | 68.87 | 93,140 | -1.46(-2.07%) |
Jan 17, 2023 | 69.95 | 70.42 | 69.95 | 70.33 | 50,181 | +0.32(+0.46%) |
Jan 13, 2023 | 69.75 | 70.23 | 69.36 | 70.01 | 69,722 | -0.13(-0.18%) |
Jan 12, 2023 | 70.26 | 70.47 | 69.83 | 70.13 | 76,511 | +0.29(+0.42%) |
Jan 11, 2023 | 69.43 | 70.01 | 69.03 | 69.84 | 52,674 | +0.67(+0.97%) |
Jan 10, 2023 | 68.82 | 69.32 | 68.75 | 69.17 | 53,580 | -0.09(-0.13%) |
Jan 09, 2023 | 69.05 | 69.85 | 68.80 | 69.26 | 84,533 | -0.11(-0.15%) |
Jan 06, 2023 | 67.96 | 69.68 | 67.96 | 69.37 | 61,077 | +2.13(+3.16%) |
Jan 05, 2023 | 68.79 | 68.79 | 67.00 | 67.24 | 65,670 | -2.12(-3.05%) |
Jan 04, 2023 | 68.80 | 69.81 | 68.80 | 69.36 | 56,723 | +0.75(+1.09%) |
Jan 03, 2023 | 68.60 | 69.04 | 67.53 | 68.61 | 75,756 | +0.27(+0.40%) |
Dec 30, 2022 | 69.53 | 69.53 | 67.86 | 68.34 | 94,020 | -1.35(-1.94%) |
Dec 29, 2022 | 69.24 | 70.28 | 69.24 | 69.69 | 75,651 | +0.57(+0.83%) |
Dec 28, 2022 | 69.94 | 70.40 | 69.04 | 69.11 | 64,969 | -0.92(-1.32%) |
Dec 27, 2022 | 69.49 | 70.20 | 69.31 | 70.04 | 37,957 | +0.49(+0.70%) |
Dec 23, 2022 | 68.48 | 69.63 | 68.47 | 69.55 | 31,007 | +0.81(+1.17%) |
Dec 22, 2022 | 68.47 | 68.86 | 67.80 | 68.75 | 65,351 | -0.24(-0.35%) |
Dec 21, 2022 | 68.50 | 69.29 | 68.43 | 68.99 | 58,566 | +0.51(+0.75%) |
Dec 20, 2022 | 67.93 | 68.78 | 67.23 | 68.47 | 89,016 | +0.32(+0.47%) |
Dec 19, 2022 | 68.73 | 69.28 | 67.49 | 68.15 | 101,048 | -0.82(-1.18%) |
Dec 16, 2022 | 67.73 | 69.20 | 67.01 | 68.97 | 287,196 | +0.16(+0.23%) |
Dec 15, 2022 | 69.46 | 69.46 | 67.96 | 68.81 | 107,111 | -0.66(-0.95%) |
Dec 14, 2022 | 70.57 | 70.87 | 68.97 | 69.47 | 78,577 | -0.72(-1.02%) |
Dec 13, 2022 | 70.64 | 71.82 | 69.79 | 70.19 | 179,522 | +0.41(+0.58%) |
Dec 12, 2022 | 68.71 | 70.08 | 68.30 | 69.78 | 76,305 | +1.33(+1.94%) |
Dec 09, 2022 | 68.00 | 68.87 | 68.00 | 68.45 | 49,949 | -0.08(-0.11%) |
Dec 08, 2022 | 67.80 | 68.61 | 67.57 | 68.53 | 44,925 | +0.52(+0.77%) |
Dec 07, 2022 | 68.80 | 69.18 | 67.79 | 68.01 | 50,729 | -0.50(-0.72%) |
Dec 06, 2022 | 68.08 | 68.75 | 68.08 | 68.50 | 82,342 | +0.16(+0.23%) |
Dec 05, 2022 | 67.97 | 68.42 | 67.42 | 68.35 | 92,717 | -0.36(-0.52%) |
Dec 02, 2022 | 68.46 | 68.92 | 67.93 | 68.71 | 84,268 | -0.29(-0.42%) |
Dec 01, 2022 | 69.99 | 70.18 | 68.91 | 69.00 | 71,767 | -0.90(-1.29%) |
Nov 30, 2022 | 67.58 | 70.21 | 67.18 | 69.90 | 149,824 | +2.21(+3.27%) |
Nov 29, 2022 | 68.00 | 68.32 | 67.61 | 67.69 | 67,821 | -0.79(-1.16%) |
Nov 28, 2022 | 69.00 | 69.31 | 68.12 | 68.48 | 64,079 | -1.00(-1.44%) |
Nov 25, 2022 | 69.28 | 69.98 | 69.28 | 69.48 | 25,303 | +0.47(+0.69%) |
Nov 23, 2022 | 69.04 | 69.28 | 68.28 | 69.01 | 48,863 | -0.07(-0.10%) |
Nov 22, 2022 | 69.30 | 69.48 | 68.43 | 69.08 | 93,801 | +0.07(+0.10%) |
Nov 21, 2022 | 68.92 | 69.44 | 68.50 | 69.01 | 83,776 | +0.29(+0.42%) |
Nov 18, 2022 | 68.33 | 68.94 | 67.82 | 68.72 | 91,401 | +1.73(+2.58%) |
Nov 17, 2022 | 66.62 | 67.16 | 66.09 | 66.99 | 70,039 | -0.31(-0.46%) |
Nov 16, 2022 | 67.24 | 67.85 | 66.84 | 67.30 | 67,744 | +0.30(+0.45%) |
Nov 15, 2022 | 66.78 | 67.43 | 66.22 | 67.00 | 70,495 | +0.49(+0.74%) |
Nov 14, 2022 | 66.65 | 67.46 | 65.99 | 66.51 | 70,934 | -0.20(-0.30%) |
Nov 11, 2022 | 67.96 | 68.23 | 66.07 | 66.71 | 92,324 | -1.42(-2.08%) |
Nov 10, 2022 | 66.42 | 68.17 | 65.54 | 68.13 | 124,732 | +3.32(+5.12%) |
Nov 09, 2022 | 64.95 | 65.71 | 63.15 | 64.81 | 88,002 | -0.08(-0.12%) |
Nov 08, 2022 | 64.58 | 65.68 | 64.54 | 64.89 | 104,798 | +0.55(+0.85%) |
Nov 07, 2022 | 65.37 | 65.46 | 63.27 | 64.34 | 88,077 | -1.05(-1.61%) |
Nov 04, 2022 | 64.97 | 65.73 | 64.11 | 65.39 | 65,053 | +0.59(+0.91%) |
Nov 03, 2022 | 65.15 | 65.98 | 64.70 | 64.80 | 79,335 | -1.04(-1.58%) |
Nov 02, 2022 | 65.98 | 67.87 | 65.61 | 65.85 | 86,635 | -0.46(-0.70%) |
Nov 01, 2022 | 66.24 | 66.83 | 65.67 | 66.31 | 81,024 | +0.60(+0.91%) |
Oct 31, 2022 | 65.55 | 66.16 | 65.38 | 65.71 | 97,536 | -0.31(-0.47%) |
Oct 28, 2022 | 64.44 | 66.23 | 63.82 | 66.02 | 83,615 | +1.91(+2.98%) |
Oct 27, 2022 | 64.24 | 65.13 | 63.93 | 64.11 | 97,116 | +0.44(+0.70%) |
Oct 26, 2022 | 64.22 | 64.25 | 63.34 | 63.67 | 84,492 | -0.11(-0.17%) |
Oct 25, 2022 | 62.83 | 64.06 | 62.76 | 63.77 | 77,018 | +1.35(+2.16%) |
Oct 24, 2022 | 62.36 | 63.21 | 62.08 | 62.42 | 85,440 | -0.05(-0.08%) |
Oct 21, 2022 | 62.43 | 62.97 | 61.14 | 62.47 | 111,157 | +0.17(+0.28%) |
Oct 20, 2022 | 63.71 | 63.71 | 61.82 | 62.29 | 62,388 | -1.31(-2.06%) |
Oct 19, 2022 | 63.05 | 63.81 | 62.57 | 63.61 | 69,872 | -0.11(-0.17%) |
Oct 18, 2022 | 63.66 | 64.31 | 63.06 | 63.71 | 97,699 | +0.67(+1.06%) |
Oct 17, 2022 | 62.22 | 63.73 | 62.22 | 63.05 | 82,640 | +1.22(+1.97%) |
Oct 14, 2022 | 62.66 | 63.13 | 61.48 | 61.83 | 60,332 | -0.81(-1.29%) |
Oct 13, 2022 | 59.52 | 62.75 | 59.52 | 62.64 | 104,897 | +2.63(+4.39%) |
Oct 12, 2022 | 61.71 | 61.92 | 59.95 | 60.01 | 89,365 | -1.69(-2.74%) |
Oct 11, 2022 | 60.80 | 62.41 | 60.52 | 61.70 | 110,424 | +0.57(+0.93%) |
Oct 10, 2022 | 61.23 | 62.04 | 60.92 | 61.13 | 101,119 | +0.54(+0.89%) |
Oct 07, 2022 | 63.20 | 63.33 | 60.22 | 60.59 | 144,337 | -2.37(-3.77%) |
Oct 06, 2022 | 65.06 | 65.56 | 62.80 | 62.96 | 136,286 | -1.66(-2.57%) |
Oct 05, 2022 | 65.19 | 65.19 | 64.02 | 64.62 | 119,302 | -1.39(-2.11%) |
Oct 04, 2022 | 64.93 | 66.57 | 64.93 | 66.01 | 122,119 | +0.69(+1.06%) |