Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 76.37 | 76.37 | 75.04 | 75.44 | 2,971,597 | -0.90(-1.18%) |
Sep 28, 2023 | 75.80 | 76.44 | 75.20 | 76.34 | 2,043,818 | +0.63(+0.83%) |
Sep 27, 2023 | 75.26 | 75.85 | 74.63 | 75.72 | 2,386,588 | +0.58(+0.77%) |
Sep 26, 2023 | 75.91 | 76.07 | 74.95 | 75.14 | 1,844,129 | -0.34(-0.46%) |
Sep 25, 2023 | 74.80 | 75.67 | 75.43 | 75.48 | 1,586,307 | +0.47(+0.63%) |
Sep 22, 2023 | 74.84 | 75.44 | 74.37 | 75.01 | 1,482,092 | +0.15(+0.20%) |
Sep 21, 2023 | 75.68 | 75.82 | 74.72 | 74.86 | 2,377,597 | -0.97(-1.28%) |
Sep 20, 2023 | 76.21 | 76.67 | 75.72 | 75.83 | 1,697,354 | -0.22(-0.28%) |
Sep 19, 2023 | 75.78 | 76.21 | 75.12 | 76.05 | 2,136,787 | +0.44(+0.58%) |
Sep 18, 2023 | 75.19 | 75.69 | 74.35 | 75.61 | 2,125,309 | +0.40(+0.54%) |
Sep 15, 2023 | 75.49 | 75.77 | 74.85 | 75.20 | 5,311,324 | -0.79(-1.03%) |
Sep 14, 2023 | 75.69 | 76.10 | 75.22 | 75.99 | 2,904,509 | +0.90(+1.20%) |
Sep 13, 2023 | 75.21 | 75.29 | 74.80 | 75.09 | 2,375,194 | +0.12(+0.16%) |
Sep 12, 2023 | 74.38 | 75.41 | 74.31 | 74.97 | 1,927,152 | +0.67(+0.90%) |
Sep 11, 2023 | 73.85 | 74.63 | 73.73 | 74.30 | 1,913,220 | +0.75(+1.02%) |
Sep 08, 2023 | 73.46 | 73.66 | 73.00 | 73.55 | 2,070,757 | +0.18(+0.24%) |
Sep 07, 2023 | 72.53 | 74.00 | 72.53 | 73.38 | 3,226,126 | +0.41(+0.57%) |
Sep 06, 2023 | 72.77 | 73.17 | 72.37 | 72.96 | 2,279,745 | +0.03(+0.04%) |
Sep 05, 2023 | 73.34 | 74.19 | 72.90 | 72.93 | 2,726,728 | -0.56(-0.76%) |
Sep 01, 2023 | 73.55 | 73.93 | 73.37 | 73.49 | 1,788,771 | +0.20(+0.27%) |
Aug 31, 2023 | 73.56 | 74.13 | 73.20 | 73.30 | 2,822,601 | -0.11(-0.15%) |
Aug 30, 2023 | 73.71 | 74.24 | 73.38 | 73.41 | 1,951,427 | +0.02(+0.03%) |
Aug 29, 2023 | 73.52 | 73.57 | 72.69 | 73.39 | 1,502,025 | +0.08(+0.11%) |
Aug 28, 2023 | 72.91 | 73.63 | 72.54 | 73.31 | 1,443,838 | +0.32(+0.44%) |
Aug 25, 2023 | 73.26 | 73.43 | 72.47 | 72.98 | 1,577,040 | -0.06(-0.08%) |
Aug 24, 2023 | 71.75 | 73.30 | 71.71 | 73.04 | 2,064,940 | +1.12(+1.56%) |
Aug 23, 2023 | 72.32 | 72.32 | 71.54 | 71.92 | 2,525,904 | -0.22(-0.30%) |
Aug 22, 2023 | 72.77 | 73.05 | 72.11 | 72.14 | 1,549,427 | -0.63(-0.86%) |
Aug 21, 2023 | 73.22 | 73.31 | 72.50 | 72.77 | 2,100,919 | -0.39(-0.53%) |
Aug 18, 2023 | 73.25 | 73.98 | 72.79 | 73.16 | 2,930,632 | -0.74(-1.01%) |
Aug 17, 2023 | 74.46 | 74.97 | 73.84 | 73.90 | 1,703,157 | -0.21(-0.29%) |
Aug 16, 2023 | 73.80 | 74.69 | 73.80 | 74.12 | 1,645,233 | +0.10(+0.13%) |
Aug 15, 2023 | 74.38 | 74.48 | 73.92 | 74.02 | 1,979,251 | -0.89(-1.19%) |
Aug 14, 2023 | 74.74 | 75.09 | 74.40 | 74.91 | 1,859,751 | +0.19(+0.25%) |
Aug 11, 2023 | 73.87 | 74.80 | 73.72 | 74.72 | 1,715,182 | +0.72(+0.98%) |
Aug 10, 2023 | 74.36 | 75.05 | 73.76 | 74.00 | 1,892,881 | +0.04(+0.05%) |
Aug 09, 2023 | 75.55 | 75.55 | 73.86 | 73.96 | 3,065,127 | -1.36(-1.80%) |
Aug 08, 2023 | 75.54 | 75.80 | 74.80 | 75.32 | 3,379,058 | -0.87(-1.14%) |
Aug 07, 2023 | 75.37 | 76.66 | 75.32 | 76.19 | 2,355,813 | +1.08(+1.43%) |
Aug 04, 2023 | 75.61 | 76.45 | 74.80 | 75.11 | 2,668,102 | -0.20(-0.26%) |
Aug 03, 2023 | 74.84 | 75.59 | 73.97 | 75.31 | 2,865,352 | +0.79(+1.06%) |
Aug 02, 2023 | 72.72 | 75.58 | 71.35 | 74.52 | 5,122,639 | +4.04(+5.73%) |
Aug 01, 2023 | 70.80 | 71.04 | 70.46 | 70.48 | 2,261,185 | -0.22(-0.32%) |
Jul 31, 2023 | 70.80 | 71.15 | 70.34 | 70.70 | 3,056,329 | -0.05(-0.07%) |
Jul 28, 2023 | 70.82 | 71.06 | 70.34 | 70.75 | 1,841,689 | +0.32(+0.46%) |
Jul 27, 2023 | 71.31 | 71.42 | 70.42 | 70.43 | 2,210,066 | -0.69(-0.98%) |
Jul 26, 2023 | 70.94 | 71.60 | 70.51 | 71.12 | 1,917,360 | +0.26(+0.37%) |
Jul 25, 2023 | 70.64 | 70.96 | 70.40 | 70.86 | 2,059,932 | +0.04(+0.06%) |
Jul 24, 2023 | 70.83 | 71.40 | 70.65 | 70.82 | 1,626,901 | +0.05(+0.07%) |
Jul 21, 2023 | 70.94 | 71.17 | 70.38 | 70.77 | 2,249,852 | +0.02(+0.03%) |
Jul 20, 2023 | 70.04 | 70.78 | 69.74 | 70.75 | 1,840,897 | +1.05(+1.50%) |
Jul 19, 2023 | 69.12 | 69.83 | 68.85 | 69.71 | 1,927,483 | +0.37(+0.54%) |
Jul 18, 2023 | 68.89 | 69.54 | 68.34 | 69.34 | 1,680,972 | +0.55(+0.80%) |
Jul 17, 2023 | 67.82 | 69.20 | 67.44 | 68.79 | 1,560,466 | +0.78(+1.15%) |
Jul 14, 2023 | 68.51 | 68.61 | 67.54 | 68.01 | 1,725,121 | -0.36(-0.53%) |
Jul 13, 2023 | 68.33 | 68.66 | 68.02 | 68.37 | 1,869,086 | -0.29(-0.43%) |
Jul 12, 2023 | 69.39 | 69.44 | 68.43 | 68.66 | 2,460,140 | -0.24(-0.35%) |
Jul 11, 2023 | 68.05 | 68.96 | 68.00 | 68.91 | 2,307,332 | +0.91(+1.34%) |
Jul 10, 2023 | 68.46 | 68.63 | 67.75 | 68.00 | 2,225,000 | -0.46(-0.67%) |
Jul 07, 2023 | 67.94 | 69.05 | 67.94 | 68.46 | 2,668,773 | +0.39(+0.57%) |
Jul 06, 2023 | 67.89 | 68.16 | 67.53 | 68.07 | 2,438,072 | -0.26(-0.39%) |
Jul 05, 2023 | 67.89 | 68.57 | 67.65 | 68.33 | 2,463,469 | -0.27(-0.40%) |
Jul 03, 2023 | 68.03 | 68.96 | 67.89 | 68.60 | 974,931 | +0.38(+0.56%) |
Jun 30, 2023 | 67.87 | 68.41 | 67.69 | 68.22 | 1,934,164 | +0.66(+0.98%) |
Jun 29, 2023 | 66.90 | 67.66 | 66.80 | 67.56 | 1,523,719 | +0.72(+1.08%) |
Jun 28, 2023 | 66.62 | 66.98 | 66.14 | 66.83 | 2,174,712 | -0.12(-0.18%) |
Jun 27, 2023 | 66.25 | 67.16 | 65.60 | 66.95 | 1,525,534 | +0.90(+1.36%) |
Jun 26, 2023 | 65.64 | 66.42 | 65.50 | 66.05 | 1,663,645 | +0.43(+0.66%) |
Jun 23, 2023 | 65.71 | 66.13 | 65.40 | 65.62 | 3,036,340 | -0.39(-0.59%) |
Jun 22, 2023 | 65.99 | 66.18 | 65.58 | 66.01 | 1,849,072 | +0.01(+0.01%) |
Jun 21, 2023 | 65.68 | 66.44 | 65.07 | 66.00 | 3,029,016 | -0.26(-0.40%) |
Jun 20, 2023 | 67.36 | 67.44 | 66.19 | 66.27 | 2,982,281 | -1.59(-2.35%) |
Jun 16, 2023 | 68.30 | 68.69 | 67.75 | 67.86 | 5,716,792 | -0.32(-0.47%) |
Jun 15, 2023 | 67.12 | 68.26 | 68.18 | 2,144,094 | +2.48(+3.78%) | |
May 08, 2023 | 66.11 | 66.32 | 65.63 | 65.70 | 1,668,353 | +0.05(+0.07%) |
May 05, 2023 | 65.75 | 66.31 | 65.09 | 65.65 | 2,533,459 | +0.75(+1.15%) |
May 04, 2023 | 64.97 | 64.98 | 63.30 | 64.90 | 3,613,344 | -0.52(-0.80%) |
May 03, 2023 | 66.87 | 67.17 | 65.40 | 65.43 | 2,085,654 | -1.24(-1.86%) |
May 02, 2023 | 67.58 | 67.63 | 66.17 | 66.67 | 3,114,980 | -1.67(-2.44%) |
May 01, 2023 | 67.85 | 68.66 | 67.24 | 68.34 | 2,962,051 | +0.50(+0.73%) |
Apr 28, 2023 | 67.44 | 68.35 | 66.56 | 67.85 | 4,321,805 | +0.37(+0.55%) |
Apr 27, 2023 | 63.72 | 67.58 | 63.08 | 67.48 | 3,878,188 | +3.96(+6.24%) |
Apr 26, 2023 | 63.41 | 64.04 | 63.03 | 63.51 | 2,894,779 | -0.37(-0.58%) |
Apr 25, 2023 | 63.92 | 64.29 | 63.41 | 63.88 | 2,420,317 | -0.30(-0.47%) |
Apr 24, 2023 | 64.02 | 64.44 | 63.91 | 64.19 | 1,924,064 | +0.10(+0.15%) |
Apr 21, 2023 | 64.53 | 64.58 | 63.17 | 64.09 | 2,343,310 | -0.49(-0.75%) |
Apr 20, 2023 | 64.98 | 65.16 | 64.30 | 64.57 | 1,669,664 | -0.45(-0.69%) |
Apr 19, 2023 | 65.19 | 65.37 | 64.75 | 65.02 | 1,917,046 | +0.05(+0.07%) |
Apr 18, 2023 | 64.74 | 65.22 | 64.49 | 64.97 | 2,162,430 | +0.31(+0.48%) |
Apr 17, 2023 | 64.05 | 64.68 | 63.44 | 64.66 | 2,351,024 | +0.35(+0.54%) |
Apr 14, 2023 | 64.64 | 64.98 | 63.93 | 64.31 | 2,140,061 | -0.09(-0.14%) |
Apr 13, 2023 | 63.89 | 64.55 | 63.72 | 64.40 | 2,721,005 | +0.31(+0.48%) |
Apr 12, 2023 | 64.09 | 64.60 | 63.65 | 64.09 | 2,377,418 | +0.26(+0.41%) |
Apr 11, 2023 | 63.14 | 64.10 | 63.02 | 63.83 | 1,944,535 | +0.72(+1.14%) |
Apr 10, 2023 | 62.47 | 63.12 | 62.22 | 63.11 | 1,837,601 | +0.40(+0.64%) |
Apr 06, 2023 | 62.76 | 62.94 | 62.28 | 62.71 | 2,425,289 | +0.10(+0.16%) |
Apr 05, 2023 | 61.66 | 62.88 | 61.27 | 62.61 | 2,295,776 | +0.53(+0.86%) |
Apr 04, 2023 | 63.23 | 63.23 | 61.64 | 62.08 | 1,971,901 | -0.73(-1.16%) |
Apr 03, 2023 | 62.60 | 63.31 | 62.24 | 62.81 | 2,529,796 | +0.14(+0.22%) |
Mar 31, 2023 | 62.66 | 62.82 | 62.16 | 62.67 | 2,789,786 | +0.22(+0.36%) |
Mar 30, 2023 | 62.82 | 62.93 | 62.08 | 62.45 | 1,961,205 | +0.00(+0.00%) |
Mar 29, 2023 | 62.49 | 62.63 | 61.89 | 62.45 | 1,732,447 | +0.71(+1.15%) |
Mar 28, 2023 | 61.45 | 61.80 | 61.14 | 61.74 | 1,716,336 | +0.44(+0.71%) |
Mar 27, 2023 | 61.93 | 62.26 | 61.13 | 61.30 | 2,389,610 | +0.22(+0.37%) |
Mar 24, 2023 | 59.99 | 61.19 | 59.54 | 61.08 | 2,227,671 | +0.34(+0.56%) |
Mar 23, 2023 | 61.02 | 61.70 | 60.39 | 60.74 | 2,258,632 | -0.58(-0.95%) |
Mar 22, 2023 | 62.95 | 63.11 | 61.31 | 61.32 | 2,075,579 | -1.52(-2.43%) |
Mar 21, 2023 | 62.83 | 63.29 | 62.62 | 62.84 | 2,997,535 | +1.28(+2.08%) |
Mar 20, 2023 | 59.99 | 61.96 | 59.42 | 61.56 | 3,217,596 | +2.03(+3.41%) |
Mar 17, 2023 | 60.44 | 60.44 | 58.95 | 59.53 | 7,580,666 | -1.16(-1.90%) |
Mar 16, 2023 | 58.91 | 61.04 | 58.59 | 60.69 | 3,174,930 | +1.20(+2.02%) |
Mar 15, 2023 | 59.60 | 59.89 | 58.47 | 59.48 | 3,624,658 | -1.83(-2.98%) |
Mar 14, 2023 | 61.61 | 62.24 | 60.79 | 61.31 | 3,472,291 | +0.93(+1.54%) |
Mar 13, 2023 | 60.85 | 61.83 | 59.93 | 60.38 | 5,284,369 | -1.82(-2.92%) |
Mar 10, 2023 | 62.50 | 63.19 | 61.91 | 62.19 | 3,721,635 | -0.79(-1.25%) |
Mar 09, 2023 | 64.33 | 64.59 | 62.68 | 62.98 | 3,327,680 | -1.24(-1.94%) |
Mar 08, 2023 | 65.23 | 65.28 | 63.66 | 64.22 | 2,401,015 | -0.91(-1.40%) |
Mar 07, 2023 | 66.38 | 66.41 | 64.84 | 65.14 | 1,931,856 | -1.13(-1.70%) |
Mar 06, 2023 | 66.41 | 66.82 | 66.19 | 66.26 | 2,210,196 | -0.21(-0.32%) |
Mar 03, 2023 | 65.36 | 66.63 | 65.27 | 66.48 | 1,904,988 | +0.85(+1.30%) |
Mar 02, 2023 | 65.86 | 66.04 | 64.84 | 65.62 | 2,042,774 | -0.54(-0.82%) |
Mar 01, 2023 | 66.23 | 67.24 | 65.98 | 66.17 | 2,539,281 | -0.03(-0.04%) |
Feb 28, 2023 | 66.47 | 66.78 | 66.07 | 66.20 | 3,157,367 | -0.08(-0.12%) |
Feb 27, 2023 | 66.71 | 67.16 | 66.16 | 66.27 | 1,816,839 | -0.33(-0.50%) |
Feb 24, 2023 | 65.65 | 66.82 | 65.58 | 66.60 | 1,868,307 | +0.55(+0.84%) |
Feb 23, 2023 | 66.66 | 67.14 | 65.66 | 66.05 | 2,056,830 | -0.35(-0.53%) |
Feb 22, 2023 | 66.16 | 66.64 | 65.88 | 66.40 | 2,090,699 | +0.22(+0.34%) |
Feb 21, 2023 | 66.98 | 67.15 | 65.89 | 66.18 | 1,914,081 | -1.20(-1.79%) |
Feb 17, 2023 | 67.02 | 67.56 | 66.97 | 67.38 | 1,822,839 | +0.23(+0.35%) |
Feb 16, 2023 | 66.69 | 67.73 | 66.56 | 67.15 | 1,749,748 | -0.14(-0.20%) |
Feb 15, 2023 | 66.87 | 67.33 | 66.64 | 67.28 | 1,669,232 | +0.06(+0.09%) |
Feb 14, 2023 | 68.34 | 68.57 | 67.19 | 67.23 | 2,571,432 | -1.34(-1.95%) |
Feb 13, 2023 | 67.41 | 68.68 | 67.20 | 68.57 | 2,349,561 | +1.09(+1.62%) |
Feb 10, 2023 | 67.24 | 67.53 | 67.04 | 67.47 | 1,734,426 | +0.24(+0.36%) |
Feb 09, 2023 | 68.47 | 68.69 | 67.15 | 67.23 | 1,968,441 | -0.80(-1.18%) |
Feb 08, 2023 | 67.21 | 68.45 | 66.88 | 68.03 | 2,299,305 | +0.49(+0.73%) |
Feb 07, 2023 | 66.69 | 67.84 | 66.66 | 67.54 | 2,282,030 | +0.36(+0.53%) |
Feb 06, 2023 | 66.81 | 67.33 | 66.29 | 67.19 | 2,260,889 | +0.18(+0.27%) |
Feb 03, 2023 | 66.25 | 67.45 | 66.23 | 67.00 | 3,452,247 | +0.47(+0.71%) |
Feb 02, 2023 | 71.03 | 71.03 | 66.00 | 66.53 | 5,765,739 | -4.23(-5.98%) |
Feb 01, 2023 | 70.83 | 71.21 | 70.14 | 70.76 | 3,275,511 | -0.21(-0.30%) |
Jan 31, 2023 | 70.52 | 71.04 | 69.80 | 70.97 | 4,898,690 | +0.44(+0.63%) |
Jan 30, 2023 | 70.15 | 71.06 | 69.63 | 70.53 | 1,840,309 | +0.13(+0.18%) |
Jan 27, 2023 | 70.47 | 70.74 | 70.06 | 70.40 | 2,434,603 | -0.05(-0.07%) |
Jan 26, 2023 | 70.68 | 70.84 | 69.54 | 70.45 | 2,984,178 | -0.13(-0.18%) |
Jan 25, 2023 | 69.96 | 70.59 | 69.70 | 70.57 | 2,538,613 | +0.28(+0.40%) |
Jan 24, 2023 | 69.64 | 70.31 | 68.36 | 70.29 | 2,422,951 | +1.22(+1.76%) |
Jan 23, 2023 | 68.59 | 69.56 | 68.34 | 69.08 | 2,576,313 | +0.47(+0.69%) |
Jan 20, 2023 | 68.54 | 68.66 | 67.62 | 68.60 | 9,289,256 | +0.36(+0.52%) |
Jan 19, 2023 | 69.14 | 69.33 | 68.24 | 68.25 | 2,479,013 | -1.16(-1.67%) |
Jan 18, 2023 | 69.90 | 70.43 | 69.31 | 69.41 | 2,639,429 | -0.54(-0.77%) |
Jan 17, 2023 | 70.40 | 70.56 | 69.65 | 69.95 | 3,409,195 | -0.40(-0.56%) |
Jan 13, 2023 | 68.87 | 70.40 | 68.29 | 70.34 | 2,051,649 | +1.01(+1.46%) |
Jan 12, 2023 | 69.65 | 69.92 | 69.09 | 69.33 | 2,128,007 | -0.11(-0.15%) |
Jan 11, 2023 | 69.50 | 69.80 | 68.94 | 69.43 | 2,580,041 | -0.09(-0.12%) |
Jan 10, 2023 | 69.27 | 69.76 | 68.89 | 69.52 | 2,185,118 | +0.53(+0.77%) |
Jan 09, 2023 | 70.97 | 71.11 | 68.97 | 68.99 | 3,522,637 | -2.31(-3.24%) |
Jan 06, 2023 | 69.67 | 71.47 | 69.04 | 71.30 | 3,287,837 | +2.26(+3.27%) |
Jan 05, 2023 | 69.33 | 69.63 | 68.75 | 69.04 | 2,919,593 | -0.41(-0.58%) |
Jan 04, 2023 | 69.73 | 69.95 | 69.20 | 69.44 | 3,628,597 | +0.33(+0.47%) |
Jan 03, 2023 | 69.50 | 69.85 | 68.73 | 69.12 | 3,432,558 | -0.35(-0.50%) |
Dec 30, 2022 | 69.19 | 69.67 | 68.97 | 69.46 | 1,472,984 | -0.14(-0.19%) |
Dec 29, 2022 | 69.30 | 69.89 | 69.15 | 69.60 | 1,644,991 | +0.59(+0.85%) |
Dec 28, 2022 | 70.00 | 70.00 | 69.00 | 69.01 | 1,676,572 | -0.74(-1.07%) |
Dec 27, 2022 | 69.52 | 70.12 | 69.28 | 69.75 | 1,759,971 | +0.47(+0.68%) |
Dec 23, 2022 | 68.47 | 69.34 | 68.47 | 69.28 | 1,523,668 | +0.81(+1.18%) |
Dec 22, 2022 | 68.93 | 69.04 | 67.87 | 68.47 | 2,316,614 | -0.53(-0.77%) |
Dec 21, 2022 | 68.76 | 69.71 | 68.30 | 69.00 | 2,765,828 | +0.77(+1.13%) |
Dec 20, 2022 | 66.86 | 68.38 | 66.78 | 68.23 | 3,550,729 | +1.68(+2.52%) |
Dec 19, 2022 | 66.85 | 67.37 | 66.07 | 66.55 | 2,969,975 | -0.10(-0.14%) |
Dec 16, 2022 | 66.06 | 66.91 | 65.94 | 66.64 | 7,321,541 | -0.30(-0.45%) |
Dec 15, 2022 | 67.23 | 67.39 | 66.47 | 66.94 | 2,794,380 | -1.02(-1.51%) |
Dec 14, 2022 | 68.33 | 69.10 | 67.65 | 67.97 | 2,729,364 | -0.27(-0.40%) |
Dec 13, 2022 | 69.41 | 69.59 | 67.81 | 68.24 | 3,119,309 | -0.14(-0.21%) |
Dec 12, 2022 | 67.49 | 68.47 | 66.98 | 68.38 | 2,614,705 | +0.83(+1.23%) |
Dec 09, 2022 | 67.64 | 68.24 | 67.39 | 67.55 | 1,795,814 | -0.35(-0.51%) |
Dec 08, 2022 | 69.14 | 69.21 | 67.66 | 67.90 | 2,466,368 | -0.85(-1.24%) |
Dec 07, 2022 | 68.40 | 69.54 | 67.97 | 68.75 | 2,248,879 | +0.11(+0.15%) |
Dec 06, 2022 | 68.60 | 68.96 | 68.02 | 68.64 | 2,500,406 | +0.05(+0.07%) |
Dec 05, 2022 | 69.34 | 69.43 | 68.27 | 68.59 | 2,468,963 | -1.26(-1.80%) |
Dec 02, 2022 | 69.02 | 69.90 | 68.54 | 69.85 | 1,959,748 | +0.42(+0.60%) |
Dec 01, 2022 | 69.96 | 69.99 | 69.15 | 69.43 | 2,255,296 | -0.02(-0.03%) |
Nov 30, 2022 | 68.14 | 69.95 | 67.49 | 69.45 | 5,912,354 | +1.01(+1.48%) |
Nov 29, 2022 | 68.03 | 68.85 | 68.03 | 68.44 | 3,199,256 | -0.11(-0.15%) |
Nov 28, 2022 | 69.42 | 69.82 | 68.36 | 68.55 | 2,892,120 | -1.46(-2.08%) |
Nov 25, 2022 | 69.71 | 70.20 | 69.62 | 70.00 | 1,085,444 | +0.48(+0.69%) |
Nov 23, 2022 | 69.27 | 70.04 | 69.11 | 69.52 | 1,949,659 | +0.01(+0.01%) |
Nov 22, 2022 | 69.24 | 69.94 | 68.59 | 69.51 | 3,152,065 | +0.60(+0.87%) |
Nov 21, 2022 | 68.47 | 69.03 | 68.19 | 68.91 | 2,572,973 | +0.42(+0.61%) |
Nov 18, 2022 | 68.95 | 69.45 | 68.12 | 68.50 | 3,139,586 | +0.34(+0.50%) |
Nov 17, 2022 | 67.60 | 68.26 | 67.40 | 68.16 | 1,941,989 | -0.21(-0.31%) |
Nov 16, 2022 | 68.25 | 68.91 | 68.04 | 68.37 | 2,744,095 | +0.56(+0.83%) |
Nov 15, 2022 | 66.74 | 68.32 | 66.74 | 67.81 | 3,876,984 | +1.85(+2.81%) |
Nov 14, 2022 | 67.35 | 67.96 | 65.94 | 65.96 | 4,541,347 | -1.53(-2.26%) |
Nov 11, 2022 | 67.44 | 67.88 | 66.53 | 67.49 | 3,415,809 | +0.32(+0.47%) |
Nov 10, 2022 | 66.24 | 67.29 | 65.55 | 67.17 | 3,646,996 | +2.35(+3.63%) |
Nov 09, 2022 | 65.50 | 66.14 | 64.76 | 64.82 | 3,182,512 | -0.44(-0.68%) |
Nov 08, 2022 | 64.82 | 65.74 | 64.22 | 65.26 | 2,187,995 | +0.15(+0.24%) |
Nov 07, 2022 | 64.69 | 65.22 | 64.08 | 65.10 | 2,095,790 | +0.61(+0.95%) |
Nov 04, 2022 | 64.21 | 65.20 | 63.65 | 64.49 | 3,027,666 | +1.16(+1.83%) |
Nov 03, 2022 | 63.31 | 63.70 | 62.77 | 63.33 | 3,001,402 | -0.69(-1.08%) |
Nov 02, 2022 | 63.89 | 64.02 | 4,136,028 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.37 | 64.20 | 61.78 | 64.13 | 4,036,280 | +1.63(+2.61%) |
Oct 31, 2022 | 62.03 | 62.69 | 61.63 | 62.50 | 5,407,188 | +0.31(+0.49%) |
Oct 28, 2022 | 60.49 | 62.22 | 60.37 | 62.20 | 2,691,172 | +2.01(+3.33%) |
Oct 27, 2022 | 59.90 | 60.78 | 59.86 | 60.19 | 2,443,704 | +0.71(+1.19%) |
Oct 26, 2022 | 59.81 | 60.38 | 59.43 | 59.48 | 2,371,371 | +0.01(+0.02%) |
Oct 25, 2022 | 58.95 | 59.65 | 58.82 | 59.47 | 2,564,909 | +0.07(+0.11%) |
Oct 24, 2022 | 58.73 | 59.70 | 58.51 | 59.40 | 2,451,079 | +0.87(+1.49%) |
Oct 21, 2022 | 56.95 | 58.62 | 56.81 | 58.53 | 2,589,737 | +1.75(+3.08%) |
Oct 20, 2022 | 57.60 | 57.91 | 56.56 | 56.78 | 2,337,286 | -0.95(-1.65%) |
Oct 19, 2022 | 57.55 | 58.08 | 57.08 | 57.73 | 1,838,973 | -0.05(-0.08%) |
Oct 18, 2022 | 58.27 | 58.45 | 57.09 | 57.78 | 2,378,918 | +0.54(+0.94%) |
Oct 17, 2022 | 57.64 | 58.03 | 56.90 | 57.24 | 2,460,046 | +0.48(+0.85%) |
Oct 14, 2022 | 57.61 | 58.37 | 56.61 | 56.76 | 2,539,031 | -0.54(-0.94%) |
Oct 13, 2022 | 54.33 | 57.45 | 54.01 | 57.30 | 2,749,238 | +2.19(+3.97%) |
Oct 12, 2022 | 55.70 | 56.13 | 55.09 | 55.11 | 2,118,988 | -0.66(-1.19%) |
Oct 11, 2022 | 55.49 | 56.63 | 55.38 | 55.77 | 2,704,000 | +0.08(+0.14%) |
Oct 10, 2022 | 55.88 | 56.53 | 55.19 | 55.70 | 2,027,498 | +0.32(+0.57%) |
Oct 07, 2022 | 56.45 | 56.62 | 55.02 | 55.38 | 2,504,586 | -1.39(-2.45%) |
Oct 06, 2022 | 56.98 | 57.37 | 56.68 | 56.77 | 1,887,369 | -0.51(-0.89%) |
Oct 05, 2022 | 56.94 | 57.62 | 56.83 | 57.28 | 1,728,660 | -0.33(-0.57%) |
Oct 04, 2022 | 56.12 | 57.65 | 55.83 | 57.61 | 2,480,296 | +2.06(+3.72%) |