Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.21 | 45.63 | 44.21 | 44.26 | 11,965,503 | -0.09(-0.20%) |
Sep 28, 2023 | 44.03 | 44.56 | 42.77 | 44.35 | 16,561,671 | +0.21(+0.48%) |
Sep 27, 2023 | 45.26 | 45.36 | 43.75 | 44.14 | 11,652,509 | -0.67(-1.50%) |
Sep 26, 2023 | 44.94 | 45.74 | 44.56 | 44.81 | 10,154,963 | -0.78(-1.71%) |
Sep 25, 2023 | 44.62 | 45.60 | 45.03 | 45.59 | 8,829,844 | +0.88(+1.97%) |
Sep 22, 2023 | 45.89 | 46.18 | 44.60 | 44.71 | 11,866,590 | -0.91(-1.99%) |
Sep 21, 2023 | 46.51 | 46.93 | 45.27 | 45.62 | 19,523,616 | -1.95(-4.10%) |
Sep 20, 2023 | 49.99 | 50.06 | 47.52 | 47.57 | 15,297,463 | -2.23(-4.48%) |
Sep 19, 2023 | 49.94 | 50.63 | 49.37 | 49.80 | 18,023,856 | -1.45(-2.83%) |
Sep 18, 2023 | 52.81 | 52.81 | 51.24 | 51.25 | 11,493,161 | -1.58(-2.99%) |
Sep 15, 2023 | 53.68 | 54.08 | 52.26 | 52.83 | 11,915,076 | -1.02(-1.89%) |
Sep 14, 2023 | 54.61 | 54.73 | 53.57 | 53.85 | 8,079,477 | -0.30(-0.55%) |
Sep 13, 2023 | 54.08 | 54.58 | 53.61 | 54.15 | 5,730,054 | -0.18(-0.33%) |
Sep 12, 2023 | 53.78 | 55.73 | 53.65 | 54.33 | 10,226,923 | +0.39(+0.72%) |
Sep 11, 2023 | 53.96 | 55.20 | 53.27 | 53.94 | 10,417,747 | +0.86(+1.62%) |
Sep 08, 2023 | 56.00 | 56.00 | 52.78 | 53.08 | 20,720,778 | -2.96(-5.28%) |
Sep 07, 2023 | 56.22 | 56.50 | 55.14 | 56.04 | 9,071,011 | -1.60(-2.78%) |
Sep 06, 2023 | 57.68 | 59.72 | 57.49 | 57.64 | 10,489,356 | -1.10(-1.87%) |
Sep 05, 2023 | 58.16 | 59.20 | 57.78 | 58.74 | 5,982,031 | +0.57(+0.98%) |
Sep 01, 2023 | 58.39 | 59.04 | 57.85 | 58.17 | 5,752,366 | +0.52(+0.90%) |
Aug 31, 2023 | 57.80 | 58.50 | 57.17 | 57.65 | 7,389,873 | -0.07(-0.12%) |
Aug 30, 2023 | 57.33 | 58.21 | 56.98 | 57.72 | 6,806,487 | -0.04(-0.07%) |
Aug 29, 2023 | 55.57 | 57.90 | 55.46 | 57.76 | 7,325,127 | +1.89(+3.38%) |
Aug 28, 2023 | 56.01 | 56.45 | 55.26 | 55.87 | 5,332,804 | +0.01(+0.02%) |
Aug 25, 2023 | 55.40 | 56.63 | 54.97 | 55.86 | 7,741,067 | +0.23(+0.41%) |
Aug 24, 2023 | 57.57 | 57.57 | 55.31 | 55.63 | 7,919,019 | -1.59(-2.78%) |
Aug 23, 2023 | 56.30 | 57.40 | 55.90 | 57.22 | 12,200,325 | +1.15(+2.05%) |
Aug 22, 2023 | 57.81 | 58.00 | 55.63 | 56.07 | 10,496,402 | -1.49(-2.59%) |
Aug 21, 2023 | 56.84 | 57.56 | 55.99 | 57.56 | 9,417,638 | +0.68(+1.20%) |
Aug 18, 2023 | 55.03 | 57.27 | 54.73 | 56.88 | 9,841,142 | +0.78(+1.39%) |
Aug 17, 2023 | 57.07 | 57.52 | 56.08 | 56.10 | 10,183,302 | -1.39(-2.42%) |
Aug 16, 2023 | 58.14 | 58.95 | 57.44 | 57.49 | 8,294,954 | -0.87(-1.49%) |
Aug 15, 2023 | 60.09 | 60.36 | 58.13 | 58.36 | 9,493,425 | -1.79(-2.98%) |
Aug 14, 2023 | 60.06 | 60.49 | 59.64 | 60.15 | 7,417,267 | -0.42(-0.69%) |
Aug 11, 2023 | 61.60 | 62.36 | 60.53 | 60.57 | 7,740,686 | -1.67(-2.68%) |
Aug 10, 2023 | 63.06 | 64.26 | 61.81 | 62.24 | 8,634,380 | -0.47(-0.75%) |
Aug 09, 2023 | 63.63 | 64.55 | 62.41 | 62.71 | 12,154,495 | +0.33(+0.53%) |
Aug 08, 2023 | 62.80 | 63.58 | 62.32 | 62.38 | 11,423,563 | -1.63(-2.55%) |
Aug 07, 2023 | 64.16 | 65.15 | 63.28 | 64.01 | 16,485,031 | +0.49(+0.77%) |
Aug 04, 2023 | 67.68 | 70.40 | 63.20 | 63.52 | 33,476,064 | -10.03(-13.64%) |
Aug 03, 2023 | 73.36 | 73.88 | 71.51 | 73.55 | 13,821,944 | -0.94(-1.26%) |
Aug 02, 2023 | 77.14 | 77.14 | 73.87 | 74.49 | 10,523,524 | -4.27(-5.42%) |
Aug 01, 2023 | 79.88 | 79.90 | 77.78 | 78.76 | 6,739,264 | -1.77(-2.20%) |
Jul 31, 2023 | 79.38 | 81.47 | 79.16 | 80.53 | 7,810,286 | +2.17(+2.77%) |
Jul 28, 2023 | 78.32 | 78.98 | 77.35 | 78.36 | 6,228,316 | +2.59(+3.42%) |
Jul 27, 2023 | 78.83 | 79.44 | 75.40 | 75.77 | 5,907,471 | -1.64(-2.12%) |
Jul 26, 2023 | 76.16 | 77.84 | 75.76 | 77.41 | 4,233,290 | +0.54(+0.70%) |
Jul 25, 2023 | 77.58 | 78.25 | 76.79 | 76.87 | 3,364,011 | -0.27(-0.35%) |
Jul 24, 2023 | 75.86 | 77.26 | 74.36 | 77.14 | 5,013,711 | +1.02(+1.34%) |
Jul 21, 2023 | 76.88 | 77.61 | 75.08 | 76.12 | 5,260,165 | -0.05(-0.07%) |
Jul 20, 2023 | 77.22 | 77.95 | 75.66 | 76.17 | 7,225,377 | -2.02(-2.58%) |
Jul 19, 2023 | 79.15 | 80.60 | 78.11 | 78.19 | 8,317,084 | -0.84(-1.06%) |
Jul 18, 2023 | 78.07 | 79.21 | 77.57 | 79.03 | 6,735,577 | +0.97(+1.24%) |
Jul 17, 2023 | 75.31 | 78.80 | 74.31 | 78.06 | 9,997,267 | +2.60(+3.45%) |
Jul 14, 2023 | 76.32 | 77.11 | 74.84 | 75.46 | 9,343,887 | -0.74(-0.97%) |
Jul 13, 2023 | 72.74 | 76.65 | 72.53 | 76.20 | 15,636,695 | +4.98(+6.99%) |
Jul 12, 2023 | 72.83 | 73.04 | 70.58 | 71.22 | 7,812,825 | +0.12(+0.17%) |
Jul 11, 2023 | 69.75 | 72.12 | 69.06 | 71.10 | 10,017,134 | +2.04(+2.95%) |
Jul 10, 2023 | 66.84 | 69.65 | 66.72 | 69.06 | 9,163,975 | +1.79(+2.66%) |
Jul 07, 2023 | 64.20 | 68.42 | 64.10 | 67.27 | 11,732,919 | +2.66(+4.12%) |
Jul 06, 2023 | 67.38 | 67.38 | 63.44 | 64.61 | 16,452,307 | -4.36(-6.32%) |
Jul 05, 2023 | 65.73 | 69.40 | 65.14 | 68.97 | 12,991,841 | +2.77(+4.18%) |
Jul 03, 2023 | 66.67 | 67.30 | 66.04 | 66.20 | 5,669,907 | -0.37(-0.56%) |
Jun 30, 2023 | 65.10 | 66.90 | 64.81 | 66.57 | 8,721,404 | +2.18(+3.39%) |
Jun 29, 2023 | 64.88 | 65.77 | 63.74 | 64.39 | 6,242,632 | -0.38(-0.59%) |
Jun 28, 2023 | 63.70 | 65.61 | 63.33 | 64.77 | 6,646,978 | +0.84(+1.31%) |
Jun 27, 2023 | 62.33 | 64.56 | 62.05 | 63.93 | 5,854,244 | +2.18(+3.53%) |
Jun 26, 2023 | 62.66 | 64.15 | 61.65 | 61.75 | 5,499,121 | -1.11(-1.77%) |
Jun 23, 2023 | 62.80 | 63.34 | 61.85 | 62.86 | 17,278,734 | -1.25(-1.95%) |
Jun 22, 2023 | 64.89 | 65.15 | 63.14 | 64.11 | 7,210,609 | -1.35(-2.06%) |
Jun 21, 2023 | 66.71 | 67.28 | 64.81 | 65.46 | 8,853,248 | -1.34(-2.01%) |
Jun 20, 2023 | 65.89 | 67.52 | 65.35 | 66.80 | 7,458,071 | +0.29(+0.44%) |
Jun 16, 2023 | 66.51 | 67.79 | 65.70 | 66.51 | 12,250,829 | +0.32(+0.48%) |
Jun 15, 2023 | 63.65 | 66.86 | 66.19 | 9,392,965 | +7.39(+12.57%) | |
May 08, 2023 | 59.27 | 59.77 | 57.77 | 58.80 | 13,616,552 | -0.45(-0.76%) |
May 05, 2023 | 60.64 | 62.07 | 58.80 | 59.25 | 25,485,628 | -1.18(-1.95%) |
May 04, 2023 | 59.22 | 61.38 | 59.21 | 60.43 | 15,973,028 | +1.11(+1.87%) |
May 03, 2023 | 57.98 | 60.82 | 57.42 | 59.32 | 14,792,996 | +1.56(+2.70%) |
May 02, 2023 | 59.61 | 59.90 | 57.63 | 57.76 | 10,428,957 | -2.46(-4.09%) |
May 01, 2023 | 60.69 | 61.75 | 59.75 | 60.22 | 9,290,913 | -0.57(-0.94%) |
Apr 28, 2023 | 59.83 | 61.03 | 58.97 | 60.79 | 11,847,919 | +0.21(+0.35%) |
Apr 27, 2023 | 61.18 | 61.41 | 58.91 | 60.58 | 14,355,489 | +0.01(+0.02%) |
Apr 26, 2023 | 61.21 | 61.80 | 60.01 | 60.57 | 9,354,270 | -0.43(-0.70%) |
Apr 25, 2023 | 63.92 | 64.36 | 60.97 | 61.00 | 10,407,778 | -3.50(-5.43%) |
Apr 24, 2023 | 63.70 | 64.75 | 63.05 | 64.50 | 8,459,470 | +1.02(+1.61%) |
Apr 21, 2023 | 62.18 | 63.57 | 62.02 | 63.48 | 10,855,254 | +1.12(+1.80%) |
Apr 20, 2023 | 61.72 | 62.91 | 61.54 | 62.36 | 9,366,081 | -0.51(-0.81%) |
Apr 19, 2023 | 63.00 | 63.51 | 61.43 | 62.87 | 13,766,322 | -1.03(-1.61%) |
Apr 18, 2023 | 64.80 | 65.15 | 63.84 | 63.90 | 9,484,305 | -0.29(-0.45%) |
Apr 17, 2023 | 63.82 | 64.36 | 63.11 | 64.19 | 10,825,905 | +0.15(+0.23%) |
Apr 14, 2023 | 64.30 | 65.47 | 63.69 | 64.04 | 12,061,511 | -0.52(-0.81%) |
Apr 13, 2023 | 63.29 | 65.62 | 63.20 | 64.56 | 12,868,222 | +1.82(+2.90%) |
Apr 12, 2023 | 67.28 | 67.62 | 62.60 | 62.74 | 15,711,501 | -3.68(-5.54%) |
Apr 11, 2023 | 67.05 | 67.89 | 65.76 | 66.42 | 11,465,635 | +0.06(+0.09%) |
Apr 10, 2023 | 66.33 | 66.80 | 65.47 | 66.36 | 11,584,023 | -1.74(-2.56%) |
Apr 06, 2023 | 66.80 | 69.03 | 66.16 | 68.10 | 11,359,971 | +0.44(+0.65%) |
Apr 05, 2023 | 67.21 | 68.24 | 66.62 | 67.66 | 11,582,270 | -1.18(-1.71%) |
Apr 04, 2023 | 68.26 | 69.74 | 67.67 | 68.84 | 15,223,579 | +1.01(+1.49%) |
Apr 03, 2023 | 67.60 | 68.39 | 65.81 | 67.83 | 16,964,012 | -0.82(-1.19%) |
Mar 31, 2023 | 68.59 | 70.32 | 68.05 | 68.65 | 17,878,656 | +0.16(+0.23%) |
Mar 30, 2023 | 68.99 | 70.53 | 67.79 | 68.49 | 21,078,032 | +2.00(+3.01%) |
Mar 29, 2023 | 64.81 | 67.21 | 64.56 | 66.49 | 17,566,688 | +2.73(+4.28%) |
Mar 28, 2023 | 64.00 | 65.85 | 63.50 | 63.76 | 17,242,312 | -0.64(-0.99%) |
Mar 27, 2023 | 62.46 | 65.11 | 61.55 | 64.40 | 33,376,100 | +3.72(+6.13%) |
Mar 24, 2023 | 59.75 | 61.57 | 59.10 | 60.68 | 48,995,592 | -1.20(-1.94%) |
Mar 23, 2023 | 60.00 | 65.75 | 56.50 | 61.88 | 140,220,224 | -10.77(-14.82%) |
Mar 22, 2023 | 77.15 | 77.15 | 72.61 | 72.65 | 17,592,596 | -4.81(-6.21%) |
Mar 21, 2023 | 75.84 | 77.97 | 75.72 | 77.46 | 10,449,106 | +2.96(+3.97%) |
Mar 20, 2023 | 73.39 | 75.64 | 72.69 | 74.50 | 10,740,550 | +0.52(+0.70%) |
Mar 17, 2023 | 74.94 | 75.23 | 73.09 | 73.98 | 9,756,169 | -1.11(-1.48%) |
Mar 16, 2023 | 76.12 | 76.50 | 73.81 | 75.09 | 11,455,939 | +1.02(+1.38%) |
Mar 15, 2023 | 72.44 | 74.14 | 71.67 | 74.07 | 9,809,286 | +0.44(+0.60%) |
Mar 14, 2023 | 71.68 | 73.86 | 71.40 | 73.63 | 13,130,321 | +4.17(+6.00%) |
Mar 13, 2023 | 70.00 | 71.10 | 67.25 | 69.46 | 14,360,088 | -1.55(-2.18%) |
Mar 10, 2023 | 70.61 | 73.58 | 68.47 | 71.01 | 18,383,066 | -2.79(-3.78%) |
Mar 09, 2023 | 77.82 | 79.62 | 73.50 | 73.80 | 12,453,133 | -4.15(-5.32%) |
Mar 08, 2023 | 77.97 | 78.69 | 75.83 | 77.95 | 8,596,843 | -0.09(-0.12%) |
Mar 07, 2023 | 80.48 | 81.40 | 77.93 | 78.04 | 8,068,119 | -2.77(-3.43%) |
Mar 06, 2023 | 81.40 | 83.08 | 80.29 | 80.81 | 10,311,449 | -0.07(-0.09%) |
Mar 03, 2023 | 78.67 | 81.13 | 77.65 | 80.88 | 11,064,223 | +2.84(+3.64%) |
Mar 02, 2023 | 75.44 | 78.59 | 74.55 | 78.04 | 10,115,690 | +1.41(+1.84%) |
Mar 01, 2023 | 76.31 | 76.73 | 74.65 | 76.63 | 10,042,793 | -0.10(-0.13%) |
Feb 28, 2023 | 75.33 | 78.02 | 74.52 | 76.73 | 13,140,139 | +1.59(+2.12%) |
Feb 27, 2023 | 77.29 | 77.73 | 74.86 | 75.14 | 18,115,470 | -2.22(-2.87%) |
Feb 24, 2023 | 77.47 | 78.02 | 73.52 | 77.36 | 43,473,308 | +3.21(+4.33%) |
Feb 23, 2023 | 74.27 | 74.89 | 71.84 | 74.15 | 21,914,488 | +1.21(+1.66%) |
Feb 22, 2023 | 72.72 | 73.68 | 71.80 | 72.94 | 10,531,157 | +0.99(+1.38%) |
Feb 21, 2023 | 73.09 | 74.49 | 71.92 | 71.95 | 7,831,937 | -3.07(-4.09%) |
Feb 17, 2023 | 76.97 | 77.03 | 74.17 | 75.02 | 11,261,646 | -3.61(-4.59%) |
Feb 16, 2023 | 80.27 | 81.33 | 78.50 | 78.63 | 9,523,279 | -4.06(-4.91%) |
Feb 15, 2023 | 78.70 | 82.70 | 78.53 | 82.69 | 10,065,226 | +3.89(+4.94%) |
Feb 14, 2023 | 76.04 | 79.45 | 75.55 | 78.80 | 9,761,911 | +1.98(+2.58%) |
Feb 13, 2023 | 75.51 | 77.57 | 74.74 | 76.82 | 9,572,229 | +1.59(+2.11%) |
Feb 10, 2023 | 75.10 | 76.01 | 74.14 | 75.23 | 11,274,102 | -0.95(-1.25%) |
Feb 09, 2023 | 81.35 | 82.08 | 75.60 | 76.18 | 17,306,484 | -4.95(-6.10%) |
Feb 08, 2023 | 82.90 | 84.29 | 81.12 | 81.13 | 7,178,871 | -2.05(-2.46%) |
Feb 07, 2023 | 82.08 | 83.86 | 80.66 | 83.18 | 9,801,143 | +0.63(+0.76%) |
Feb 06, 2023 | 82.69 | 83.70 | 81.31 | 82.55 | 8,584,804 | -2.16(-2.55%) |
Feb 03, 2023 | 84.90 | 87.98 | 84.25 | 84.71 | 12,679,114 | -3.70(-4.19%) |
Feb 02, 2023 | 86.80 | 89.97 | 86.22 | 88.41 | 13,327,450 | +4.51(+5.38%) |
Feb 01, 2023 | 82.07 | 84.75 | 80.06 | 83.90 | 11,061,728 | +2.18(+2.67%) |
Jan 31, 2023 | 80.88 | 82.32 | 80.20 | 81.72 | 8,788,187 | +1.93(+2.42%) |
Jan 30, 2023 | 81.93 | 83.24 | 79.64 | 79.79 | 10,464,013 | -4.04(-4.82%) |
Jan 27, 2023 | 80.69 | 85.50 | 80.67 | 83.83 | 15,424,816 | +2.64(+3.25%) |
Jan 26, 2023 | 83.03 | 83.91 | 78.32 | 81.19 | 13,266,942 | +0.42(+0.52%) |
Jan 25, 2023 | 77.00 | 81.04 | 74.77 | 80.77 | 17,104,642 | -0.02(-0.02%) |
Jan 24, 2023 | 80.16 | 82.73 | 79.51 | 80.79 | 12,106,579 | -0.87(-1.07%) |
Jan 23, 2023 | 76.84 | 81.67 | 76.72 | 81.66 | 16,987,600 | +5.50(+7.22%) |
Jan 20, 2023 | 71.70 | 76.19 | 71.04 | 76.16 | 12,798,458 | +5.22(+7.36%) |
Jan 19, 2023 | 70.80 | 71.79 | 69.23 | 70.94 | 12,049,501 | -1.17(-1.62%) |
Jan 18, 2023 | 75.29 | 76.22 | 72.07 | 72.11 | 12,127,311 | -2.99(-3.98%) |
Jan 17, 2023 | 72.36 | 75.21 | 71.73 | 75.10 | 14,295,527 | +3.45(+4.82%) |
Jan 13, 2023 | 69.81 | 71.99 | 69.51 | 71.65 | 9,344,686 | -0.15(-0.21%) |
Jan 12, 2023 | 71.88 | 72.11 | 68.14 | 71.80 | 11,821,053 | +0.13(+0.18%) |
Jan 11, 2023 | 70.96 | 71.89 | 70.02 | 71.67 | 9,014,729 | +1.64(+2.34%) |
Jan 10, 2023 | 68.68 | 70.19 | 67.66 | 70.03 | 9,041,423 | +0.97(+1.40%) |
Jan 09, 2023 | 69.70 | 70.61 | 68.44 | 69.06 | 12,975,734 | +0.07(+0.10%) |
Jan 06, 2023 | 65.28 | 69.50 | 63.36 | 68.99 | 15,530,631 | +4.28(+6.61%) |
Jan 05, 2023 | 64.85 | 65.56 | 63.02 | 64.71 | 11,323,122 | -1.59(-2.40%) |
Jan 04, 2023 | 65.79 | 68.12 | 64.78 | 66.30 | 11,680,014 | +1.66(+2.57%) |
Jan 03, 2023 | 66.30 | 67.50 | 62.50 | 64.64 | 16,396,604 | +1.80(+2.86%) |
Dec 30, 2022 | 61.05 | 63.10 | 60.80 | 62.84 | 8,014,506 | -0.08(-0.13%) |
Dec 29, 2022 | 60.00 | 63.47 | 59.90 | 62.92 | 9,984,043 | +3.84(+6.50%) |
Dec 28, 2022 | 59.00 | 60.24 | 58.40 | 59.08 | 7,553,170 | -0.78(-1.30%) |
Dec 27, 2022 | 60.21 | 61.06 | 58.34 | 59.86 | 8,561,684 | -1.03(-1.69%) |
Dec 23, 2022 | 59.88 | 60.94 | 58.82 | 60.89 | 7,281,862 | +0.30(+0.50%) |
Dec 22, 2022 | 61.20 | 61.20 | 58.62 | 60.59 | 9,726,244 | -1.99(-3.18%) |
Dec 21, 2022 | 61.74 | 63.33 | 60.63 | 62.58 | 7,844,480 | +1.17(+1.91%) |
Dec 20, 2022 | 59.34 | 61.87 | 58.90 | 61.41 | 8,740,122 | +0.97(+1.60%) |
Dec 19, 2022 | 62.24 | 62.40 | 59.98 | 60.44 | 9,294,637 | -2.07(-3.31%) |
Dec 16, 2022 | 64.98 | 65.17 | 60.71 | 62.51 | 18,776,854 | -3.38(-5.13%) |
Dec 15, 2022 | 68.49 | 69.35 | 65.43 | 65.89 | 9,266,613 | -5.36(-7.52%) |
Dec 14, 2022 | 71.07 | 72.44 | 69.64 | 71.25 | 10,547,220 | +0.22(+0.31%) |
Dec 13, 2022 | 70.37 | 72.37 | 68.80 | 71.03 | 15,364,483 | +4.83(+7.30%) |
Dec 12, 2022 | 63.79 | 66.71 | 63.36 | 66.20 | 9,094,642 | +1.60(+2.48%) |
Dec 09, 2022 | 63.10 | 65.83 | 63.10 | 64.60 | 8,418,264 | +1.23(+1.94%) |
Dec 08, 2022 | 61.60 | 63.70 | 60.50 | 63.37 | 7,826,206 | +2.30(+3.77%) |
Dec 07, 2022 | 60.83 | 61.85 | 59.62 | 61.07 | 8,710,120 | -0.23(-0.38%) |
Dec 06, 2022 | 63.12 | 63.88 | 60.20 | 61.30 | 9,422,673 | -1.84(-2.91%) |
Dec 05, 2022 | 67.40 | 67.86 | 62.40 | 63.14 | 12,594,266 | -5.04(-7.39%) |
Dec 02, 2022 | 67.27 | 68.94 | 66.62 | 68.18 | 7,721,412 | -0.99(-1.43%) |
Dec 01, 2022 | 68.02 | 69.24 | 66.66 | 69.17 | 9,409,456 | +1.40(+2.07%) |
Nov 30, 2022 | 62.10 | 68.00 | 61.85 | 67.77 | 14,270,630 | +5.66(+9.11%) |
Nov 29, 2022 | 62.07 | 63.89 | 61.73 | 62.11 | 8,210,781 | +0.74(+1.21%) |
Nov 28, 2022 | 61.91 | 63.83 | 61.12 | 61.37 | 7,239,891 | -2.01(-3.17%) |
Nov 25, 2022 | 63.99 | 63.99 | 62.51 | 63.38 | 4,168,823 | -0.54(-0.84%) |
Nov 23, 2022 | 62.64 | 64.26 | 61.92 | 63.92 | 8,194,483 | +1.20(+1.91%) |
Nov 22, 2022 | 61.53 | 63.07 | 60.10 | 62.72 | 8,993,181 | +0.87(+1.41%) |
Nov 21, 2022 | 64.60 | 64.94 | 60.80 | 61.85 | 12,234,049 | -3.97(-6.03%) |
Nov 18, 2022 | 69.04 | 69.32 | 65.14 | 65.82 | 9,734,592 | -2.17(-3.19%) |
Nov 17, 2022 | 67.02 | 68.92 | 66.29 | 67.99 | 9,251,137 | -1.56(-2.24%) |
Nov 16, 2022 | 71.63 | 72.92 | 68.61 | 69.55 | 11,748,595 | -3.83(-5.22%) |
Nov 15, 2022 | 74.77 | 75.77 | 72.02 | 73.38 | 13,327,201 | +3.11(+4.43%) |
Nov 14, 2022 | 70.25 | 72.35 | 69.44 | 70.27 | 11,807,212 | -1.39(-1.94%) |
Nov 11, 2022 | 65.09 | 72.43 | 64.37 | 71.66 | 21,128,136 | +4.26(+6.32%) |
Nov 10, 2022 | 63.09 | 68.59 | 63.09 | 67.40 | 28,609,444 | +10.19(+17.81%) |
Nov 09, 2022 | 60.40 | 60.48 | 57.09 | 57.21 | 18,902,596 | -5.30(-8.48%) |
Nov 08, 2022 | 63.19 | 65.80 | 60.16 | 62.51 | 26,530,896 | -0.16(-0.26%) |
Nov 07, 2022 | 62.17 | 64.75 | 61.37 | 62.67 | 22,848,632 | +2.56(+4.26%) |
Nov 04, 2022 | 60.35 | 63.70 | 57.66 | 60.11 | 44,573,340 | +6.20(+11.50%) |
Nov 03, 2022 | 53.40 | 55.10 | 51.34 | 53.91 | 20,703,324 | -0.73(-1.34%) |
Nov 02, 2022 | 58.64 | 54.51 | 54.64 | 15,344,813 | -4.36(-7.39%) | |
Nov 01, 2022 | 62.28 | 62.83 | 58.62 | 59.00 | 12,003,263 | -1.07(-1.78%) |
Oct 31, 2022 | 61.25 | 61.94 | 59.87 | 60.07 | 10,540,307 | -1.22(-1.99%) |
Oct 28, 2022 | 59.61 | 61.33 | 58.77 | 61.29 | 10,612,226 | +1.03(+1.71%) |
Oct 27, 2022 | 60.23 | 61.93 | 59.52 | 60.26 | 9,596,591 | +0.79(+1.33%) |
Oct 26, 2022 | 58.24 | 62.48 | 57.97 | 59.47 | 12,551,860 | -0.19(-0.32%) |
Oct 25, 2022 | 56.96 | 60.32 | 56.96 | 59.66 | 12,980,269 | +2.67(+4.69%) |
Oct 24, 2022 | 55.62 | 57.71 | 53.97 | 56.99 | 12,590,641 | +1.00(+1.79%) |
Oct 21, 2022 | 54.00 | 56.33 | 52.34 | 55.99 | 13,987,725 | +0.81(+1.47%) |
Oct 20, 2022 | 53.95 | 57.64 | 53.66 | 55.18 | 12,543,905 | +1.24(+2.30%) |
Oct 19, 2022 | 56.55 | 56.55 | 53.49 | 53.94 | 13,601,764 | -3.33(-5.81%) |
Oct 18, 2022 | 58.93 | 59.74 | 55.51 | 57.27 | 15,224,794 | +1.35(+2.41%) |
Oct 17, 2022 | 53.60 | 56.77 | 53.35 | 55.92 | 15,337,066 | +4.41(+8.56%) |
Oct 14, 2022 | 57.00 | 58.28 | 51.45 | 51.51 | 16,298,608 | -4.72(-8.39%) |
Oct 13, 2022 | 53.03 | 56.59 | 51.89 | 56.23 | 18,313,376 | +0.09(+0.16%) |
Oct 12, 2022 | 53.59 | 56.55 | 52.43 | 56.14 | 16,640,374 | +2.69(+5.03%) |
Oct 11, 2022 | 56.22 | 56.34 | 52.67 | 53.45 | 18,191,400 | -3.17(-5.60%) |
Oct 10, 2022 | 57.42 | 57.88 | 55.52 | 56.62 | 9,649,564 | -0.79(-1.38%) |
Oct 07, 2022 | 59.86 | 60.45 | 56.89 | 57.41 | 11,231,978 | -4.52(-7.30%) |
Oct 06, 2022 | 61.79 | 63.44 | 61.29 | 61.93 | 8,287,330 | -0.22(-0.35%) |
Oct 05, 2022 | 60.70 | 62.62 | 59.89 | 62.15 | 10,633,476 | -0.26(-0.42%) |
Oct 04, 2022 | 58.28 | 63.14 | 58.15 | 62.41 | 22,457,638 | +6.63(+11.89%) |