Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.69 | 57.75 | 56.01 | 56.31 | 19,384,350 | +0.21(+0.37%) |
Sep 28, 2023 | 59.27 | 59.66 | 56.01 | 56.11 | 31,692,856 | -2.83(-4.80%) |
Sep 27, 2023 | 63.60 | 63.82 | 58.51 | 58.94 | 26,053,222 | -5.29(-8.23%) |
Sep 26, 2023 | 65.97 | 66.04 | 64.16 | 64.23 | 9,199,196 | -2.09(-3.16%) |
Sep 25, 2023 | 66.07 | 66.34 | 65.90 | 66.32 | 8,806,488 | -0.23(-0.34%) |
Sep 22, 2023 | 65.37 | 67.22 | 65.21 | 66.55 | 12,001,429 | +0.78(+1.18%) |
Sep 21, 2023 | 65.97 | 66.55 | 65.63 | 65.77 | 9,623,515 | -0.43(-0.65%) |
Sep 20, 2023 | 66.91 | 66.97 | 66.09 | 66.20 | 5,904,965 | -0.24(-0.36%) |
Sep 19, 2023 | 66.89 | 67.00 | 66.20 | 66.44 | 8,358,381 | -0.64(-0.95%) |
Sep 18, 2023 | 67.64 | 67.69 | 66.75 | 67.08 | 7,664,751 | -0.39(-0.58%) |
Sep 15, 2023 | 68.16 | 68.70 | 67.43 | 67.47 | 18,710,628 | -0.63(-0.92%) |
Sep 14, 2023 | 67.72 | 68.17 | 67.25 | 68.10 | 8,082,617 | +0.84(+1.24%) |
Sep 13, 2023 | 66.72 | 67.60 | 66.72 | 67.26 | 9,080,614 | +0.69(+1.03%) |
Sep 12, 2023 | 66.35 | 66.87 | 65.96 | 66.57 | 7,314,952 | +0.20(+0.30%) |
Sep 11, 2023 | 65.86 | 66.73 | 65.81 | 66.38 | 8,120,142 | +0.69(+1.05%) |
Sep 08, 2023 | 65.13 | 65.86 | 64.94 | 65.69 | 7,615,794 | +0.57(+0.88%) |
Sep 07, 2023 | 65.15 | 65.83 | 64.75 | 65.12 | 10,154,322 | +0.55(+0.85%) |
Sep 06, 2023 | 64.90 | 65.28 | 64.24 | 64.57 | 9,410,533 | -0.50(-0.77%) |
Sep 05, 2023 | 65.68 | 66.12 | 64.68 | 65.07 | 10,176,437 | -0.66(-1.00%) |
Sep 01, 2023 | 66.19 | 66.42 | 65.32 | 65.73 | 8,440,677 | +0.07(+0.10%) |
Aug 31, 2023 | 66.35 | 66.63 | 65.59 | 65.66 | 12,002,832 | -0.29(-0.43%) |
Aug 30, 2023 | 66.21 | 66.57 | 65.68 | 65.95 | 7,590,451 | -0.41(-0.62%) |
Aug 29, 2023 | 66.62 | 66.69 | 65.97 | 66.36 | 11,403,832 | -0.04(-0.06%) |
Aug 28, 2023 | 66.62 | 66.96 | 66.36 | 66.40 | 7,324,723 | +0.06(+0.09%) |
Aug 25, 2023 | 65.70 | 66.59 | 65.63 | 66.34 | 10,361,023 | +0.72(+1.10%) |
Aug 24, 2023 | 66.27 | 66.78 | 65.48 | 65.62 | 10,876,475 | -0.65(-0.99%) |
Aug 23, 2023 | 66.45 | 66.52 | 65.70 | 66.27 | 7,909,553 | +0.36(+0.55%) |
Aug 22, 2023 | 65.51 | 66.20 | 65.17 | 65.91 | 7,550,372 | +0.43(+0.66%) |
Aug 21, 2023 | 66.14 | 66.19 | 65.09 | 65.48 | 7,022,981 | -0.73(-1.11%) |
Aug 18, 2023 | 65.74 | 66.44 | 65.73 | 66.21 | 6,444,793 | +0.31(+0.47%) |
Aug 17, 2023 | 65.74 | 66.53 | 65.69 | 65.90 | 6,840,492 | -0.05(-0.07%) |
Aug 16, 2023 | 66.11 | 66.33 | 65.70 | 65.95 | 6,589,995 | +0.20(+0.31%) |
Aug 15, 2023 | 66.53 | 66.61 | 65.57 | 65.75 | 7,892,042 | -1.18(-1.76%) |
Aug 14, 2023 | 67.21 | 67.29 | 66.67 | 66.93 | 8,216,284 | -0.35(-0.52%) |
Aug 11, 2023 | 66.67 | 67.30 | 66.54 | 67.28 | 6,683,396 | +0.61(+0.92%) |
Aug 10, 2023 | 67.65 | 68.00 | 66.53 | 66.66 | 8,157,789 | -0.61(-0.91%) |
Aug 09, 2023 | 67.15 | 67.92 | 66.88 | 67.28 | 7,634,568 | +0.20(+0.31%) |
Aug 08, 2023 | 66.71 | 67.31 | 66.29 | 67.07 | 9,106,575 | +0.07(+0.10%) |
Aug 07, 2023 | 67.84 | 68.06 | 66.98 | 67.01 | 8,601,093 | -0.52(-0.77%) |
Aug 04, 2023 | 68.87 | 69.01 | 67.37 | 67.52 | 9,363,607 | -0.91(-1.33%) |
Aug 03, 2023 | 69.50 | 69.80 | 68.39 | 68.43 | 9,297,315 | -1.77(-2.52%) |
Aug 02, 2023 | 69.80 | 70.62 | 69.76 | 70.20 | 6,751,091 | -0.25(-0.36%) |
Aug 01, 2023 | 71.57 | 72.05 | 70.37 | 70.45 | 6,887,865 | -1.10(-1.54%) |
Jul 31, 2023 | 71.65 | 72.70 | 71.30 | 71.55 | 11,237,763 | +0.44(+0.62%) |
Jul 28, 2023 | 71.99 | 72.61 | 70.75 | 71.11 | 6,383,227 | -0.41(-0.57%) |
Jul 27, 2023 | 72.18 | 73.11 | 71.45 | 71.53 | 10,434,102 | -1.07(-1.48%) |
Jul 26, 2023 | 73.11 | 74.38 | 72.12 | 72.60 | 7,421,250 | -1.04(-1.42%) |
Jul 25, 2023 | 73.96 | 74.13 | 72.84 | 73.64 | 9,063,556 | -0.06(-0.08%) |
Jul 24, 2023 | 74.07 | 74.84 | 73.58 | 73.70 | 8,841,527 | -0.39(-0.53%) |
Jul 21, 2023 | 72.65 | 74.45 | 72.53 | 74.09 | 12,193,903 | +1.76(+2.43%) |
Jul 20, 2023 | 70.38 | 72.36 | 69.94 | 72.34 | 9,448,826 | +1.95(+2.77%) |
Jul 19, 2023 | 70.64 | 71.19 | 70.33 | 70.38 | 7,646,695 | +0.05(+0.07%) |
Jul 18, 2023 | 71.04 | 71.34 | 69.60 | 70.33 | 7,416,016 | -0.60(-0.84%) |
Jul 17, 2023 | 71.22 | 71.67 | 70.72 | 70.93 | 5,274,592 | -0.53(-0.74%) |
Jul 14, 2023 | 71.73 | 71.99 | 71.06 | 71.46 | 6,621,447 | -0.50(-0.69%) |
Jul 13, 2023 | 71.77 | 72.17 | 71.63 | 71.95 | 6,206,197 | +0.23(+0.33%) |
Jul 12, 2023 | 70.81 | 71.81 | 70.47 | 71.72 | 9,948,850 | +1.25(+1.77%) |
Jul 11, 2023 | 69.93 | 70.51 | 69.16 | 70.47 | 6,784,846 | +0.47(+0.67%) |
Jul 10, 2023 | 70.09 | 70.76 | 69.41 | 70.00 | 7,900,691 | -0.33(-0.47%) |
Jul 07, 2023 | 70.80 | 70.99 | 70.18 | 70.33 | 7,694,935 | -0.95(-1.33%) |
Jul 06, 2023 | 72.52 | 72.52 | 71.27 | 71.28 | 7,448,685 | -1.88(-2.58%) |
Jul 05, 2023 | 72.22 | 73.79 | 72.16 | 73.17 | 8,656,415 | +0.56(+0.77%) |
Jul 03, 2023 | 72.11 | 72.70 | 71.75 | 72.61 | 2,545,075 | +0.18(+0.24%) |
Jun 30, 2023 | 71.20 | 72.54 | 71.10 | 72.43 | 9,537,484 | +1.36(+1.91%) |
Jun 29, 2023 | 70.95 | 71.85 | 70.78 | 71.08 | 7,368,625 | -0.62(-0.86%) |
Jun 28, 2023 | 72.19 | 72.44 | 71.48 | 71.69 | 8,947,981 | -0.46(-0.64%) |
Jun 27, 2023 | 72.78 | 73.02 | 71.47 | 72.15 | 6,135,249 | -0.37(-0.51%) |
Jun 26, 2023 | 72.33 | 73.00 | 72.05 | 72.52 | 5,808,284 | +0.12(+0.16%) |
Jun 23, 2023 | 73.50 | 74.18 | 72.24 | 72.40 | 9,304,795 | -0.94(-1.28%) |
Jun 22, 2023 | 74.26 | 74.57 | 73.21 | 73.34 | 7,146,674 | -0.63(-0.86%) |
Jun 21, 2023 | 72.68 | 74.22 | 71.96 | 73.98 | 7,351,174 | +1.00(+1.36%) |
Jun 20, 2023 | 73.83 | 74.36 | 72.73 | 72.98 | 8,004,788 | -0.81(-1.10%) |
Jun 16, 2023 | 72.97 | 74.60 | 72.94 | 73.79 | 23,616,040 | +1.20(+1.65%) |
Jun 15, 2023 | 71.98 | 72.75 | 71.66 | 72.59 | 10,343,984 | -1.20(-1.63%) |
May 08, 2023 | 73.28 | 74.40 | 73.04 | 73.79 | 6,959,223 | +0.53(+0.73%) |
May 05, 2023 | 73.36 | 74.29 | 72.94 | 73.26 | 6,406,635 | +0.00(+0.00%) |
May 04, 2023 | 73.13 | 73.41 | 72.34 | 73.26 | 6,228,145 | +0.12(+0.16%) |
May 03, 2023 | 73.99 | 74.28 | 73.03 | 73.14 | 6,458,480 | -0.53(-0.72%) |
May 02, 2023 | 74.37 | 74.72 | 73.26 | 73.68 | 7,909,997 | -0.83(-1.12%) |
May 01, 2023 | 74.19 | 75.07 | 74.08 | 74.51 | 5,375,035 | +0.16(+0.22%) |
Apr 28, 2023 | 73.16 | 74.41 | 73.16 | 74.35 | 10,313,355 | +0.76(+1.03%) |
Apr 27, 2023 | 72.09 | 74.24 | 71.71 | 73.59 | 8,415,886 | +1.73(+2.40%) |
Apr 26, 2023 | 74.49 | 74.66 | 71.82 | 71.86 | 13,324,917 | -3.64(-4.82%) |
Apr 25, 2023 | 75.41 | 76.74 | 75.19 | 75.50 | 8,657,881 | -1.18(-1.54%) |
Apr 24, 2023 | 76.17 | 76.89 | 76.16 | 76.68 | 5,901,062 | +0.05(+0.06%) |
Apr 21, 2023 | 77.07 | 77.40 | 76.22 | 76.63 | 5,352,196 | +0.23(+0.30%) |
Apr 20, 2023 | 76.37 | 76.74 | 75.89 | 76.40 | 4,484,091 | -0.18(-0.24%) |
Apr 19, 2023 | 75.98 | 76.80 | 75.96 | 76.59 | 3,930,475 | +0.62(+0.82%) |
Apr 18, 2023 | 76.38 | 76.71 | 75.62 | 75.97 | 8,397,918 | -0.23(-0.31%) |
Apr 17, 2023 | 75.85 | 76.21 | 75.47 | 76.20 | 4,528,354 | +0.50(+0.67%) |
Apr 14, 2023 | 76.05 | 76.14 | 75.25 | 75.69 | 5,072,097 | -0.81(-1.05%) |
Apr 13, 2023 | 76.08 | 76.76 | 75.17 | 76.50 | 5,079,029 | +0.25(+0.33%) |
Apr 12, 2023 | 76.34 | 77.07 | 75.92 | 76.25 | 6,995,139 | +0.24(+0.32%) |
Apr 11, 2023 | 76.05 | 76.26 | 75.58 | 76.00 | 6,204,577 | -0.09(-0.11%) |
Apr 10, 2023 | 76.01 | 76.16 | 75.00 | 76.09 | 5,821,099 | -0.52(-0.68%) |
Apr 06, 2023 | 76.45 | 76.64 | 75.64 | 76.62 | 5,594,582 | +0.62(+0.82%) |
Apr 05, 2023 | 75.58 | 76.60 | 75.42 | 75.99 | 8,451,927 | +1.14(+1.52%) |
Apr 04, 2023 | 74.56 | 75.37 | 74.15 | 74.86 | 6,355,670 | +0.48(+0.64%) |
Apr 03, 2023 | 74.75 | 74.75 | 73.54 | 74.38 | 5,956,238 | -0.40(-0.53%) |
Mar 31, 2023 | 74.47 | 74.82 | 73.71 | 74.78 | 10,435,576 | +0.48(+0.64%) |
Mar 30, 2023 | 74.08 | 74.72 | 73.91 | 74.31 | 6,376,998 | +0.47(+0.63%) |
Mar 29, 2023 | 73.22 | 74.03 | 73.22 | 73.84 | 5,855,111 | +0.84(+1.16%) |
Mar 28, 2023 | 73.25 | 73.98 | 72.59 | 73.00 | 6,138,505 | -0.19(-0.27%) |
Mar 27, 2023 | 73.61 | 73.79 | 72.72 | 73.19 | 5,690,730 | -0.24(-0.33%) |
Mar 24, 2023 | 71.78 | 73.49 | 71.51 | 73.43 | 5,456,820 | +1.82(+2.55%) |
Mar 23, 2023 | 71.57 | 73.46 | 71.18 | 71.61 | 7,783,085 | -0.31(-0.43%) |
Mar 22, 2023 | 73.06 | 73.71 | 71.88 | 71.92 | 7,254,436 | -1.19(-1.63%) |
Mar 21, 2023 | 74.07 | 74.07 | 72.06 | 73.11 | 6,413,653 | -0.59(-0.80%) |
Mar 20, 2023 | 73.35 | 74.70 | 73.06 | 73.70 | 7,392,658 | +0.29(+0.40%) |
Mar 17, 2023 | 74.02 | 74.02 | 72.51 | 73.41 | 14,571,873 | -0.54(-0.73%) |
Mar 16, 2023 | 73.40 | 74.23 | 72.60 | 73.96 | 9,169,459 | +0.69(+0.94%) |
Mar 15, 2023 | 72.23 | 73.58 | 71.72 | 73.27 | 12,399,898 | +0.94(+1.30%) |
Mar 14, 2023 | 71.78 | 72.62 | 71.24 | 72.33 | 8,901,102 | +1.22(+1.72%) |
Mar 13, 2023 | 70.88 | 72.94 | 70.82 | 71.10 | 8,666,598 | +0.27(+0.38%) |
Mar 10, 2023 | 71.78 | 72.06 | 70.21 | 70.83 | 10,479,524 | -0.73(-1.02%) |
Mar 09, 2023 | 72.28 | 72.75 | 71.20 | 71.56 | 7,913,501 | -0.48(-0.66%) |
Mar 08, 2023 | 71.19 | 72.16 | 70.86 | 72.04 | 6,094,981 | +0.49(+0.68%) |
Mar 07, 2023 | 71.74 | 72.27 | 70.84 | 71.55 | 7,569,433 | -0.63(-0.87%) |
Mar 06, 2023 | 71.35 | 72.38 | 71.05 | 72.18 | 7,113,122 | +0.55(+0.77%) |
Mar 03, 2023 | 70.72 | 71.67 | 70.03 | 71.63 | 11,054,395 | +1.57(+2.24%) |
Mar 02, 2023 | 68.26 | 70.07 | 68.03 | 70.06 | 16,638,171 | +2.27(+3.35%) |
Mar 01, 2023 | 68.75 | 68.92 | 67.56 | 67.79 | 12,171,065 | -1.13(-1.63%) |
Feb 28, 2023 | 69.56 | 69.71 | 68.69 | 68.91 | 11,622,605 | -0.81(-1.15%) |
Feb 27, 2023 | 70.79 | 71.47 | 69.54 | 69.72 | 7,245,224 | -0.57(-0.82%) |
Feb 24, 2023 | 69.52 | 70.69 | 69.21 | 70.29 | 9,469,082 | +0.05(+0.07%) |
Feb 23, 2023 | 71.69 | 71.69 | 70.03 | 70.24 | 9,387,828 | -0.78(-1.10%) |
Feb 22, 2023 | 71.31 | 72.05 | 70.80 | 71.02 | 9,758,138 | +0.02(+0.03%) |
Feb 21, 2023 | 72.72 | 72.80 | 70.96 | 71.01 | 12,368,611 | -2.32(-3.17%) |
Feb 17, 2023 | 72.97 | 73.72 | 72.66 | 73.33 | 10,396,063 | +0.37(+0.50%) |
Feb 16, 2023 | 73.07 | 73.76 | 72.93 | 72.96 | 8,086,485 | -1.20(-1.62%) |
Feb 15, 2023 | 72.92 | 74.31 | 72.92 | 74.17 | 9,714,880 | +0.88(+1.20%) |
Feb 14, 2023 | 72.58 | 73.58 | 72.10 | 73.29 | 7,354,051 | +0.40(+0.54%) |
Feb 13, 2023 | 72.63 | 73.27 | 72.45 | 72.89 | 8,493,520 | +0.85(+1.18%) |
Feb 10, 2023 | 70.77 | 72.54 | 70.77 | 72.05 | 10,267,486 | +1.42(+2.01%) |
Feb 09, 2023 | 72.49 | 73.20 | 70.49 | 70.63 | 13,654,713 | -1.70(-2.35%) |
Feb 08, 2023 | 73.24 | 73.41 | 72.16 | 72.33 | 9,421,459 | -1.01(-1.38%) |
Feb 07, 2023 | 72.65 | 73.82 | 72.06 | 73.34 | 11,268,447 | +0.55(+0.75%) |
Feb 06, 2023 | 71.91 | 72.84 | 71.77 | 72.79 | 9,691,868 | +0.81(+1.12%) |
Feb 03, 2023 | 72.54 | 72.72 | 71.02 | 71.98 | 12,107,808 | -0.90(-1.23%) |
Feb 02, 2023 | 70.92 | 74.07 | 70.57 | 72.88 | 19,298,178 | +1.31(+1.83%) |
Feb 01, 2023 | 71.93 | 72.34 | 70.70 | 71.56 | 15,755,820 | -0.38(-0.52%) |
Jan 31, 2023 | 71.85 | 72.13 | 70.70 | 71.94 | 19,748,170 | -0.40(-0.56%) |
Jan 30, 2023 | 72.64 | 73.60 | 72.19 | 72.35 | 11,068,532 | -0.51(-0.70%) |
Jan 27, 2023 | 73.33 | 73.65 | 72.79 | 72.86 | 13,738,415 | -0.79(-1.07%) |
Jan 26, 2023 | 72.39 | 74.66 | 72.10 | 73.65 | 19,198,986 | -0.18(-0.25%) |
Jan 25, 2023 | 77.63 | 78.07 | 73.16 | 73.83 | 29,656,918 | -7.05(-8.71%) |
Jan 24, 2023 | 79.81 | 89.37 | 77.39 | 80.88 | 6,922,071 | +1.19(+1.49%) |
Jan 23, 2023 | 78.45 | 80.22 | 77.98 | 79.69 | 7,120,940 | +0.82(+1.04%) |
Jan 20, 2023 | 79.54 | 79.57 | 77.60 | 78.87 | 9,781,680 | -0.74(-0.93%) |
Jan 19, 2023 | 81.03 | 81.30 | 79.32 | 79.61 | 7,365,131 | -1.17(-1.44%) |
Jan 18, 2023 | 82.83 | 82.94 | 80.71 | 80.78 | 6,336,074 | -1.87(-2.26%) |
Jan 17, 2023 | 82.12 | 83.35 | 82.11 | 82.65 | 8,723,137 | +1.02(+1.25%) |
Jan 13, 2023 | 81.40 | 81.91 | 80.73 | 81.63 | 5,127,961 | -0.38(-0.46%) |
Jan 12, 2023 | 82.03 | 82.58 | 81.35 | 82.00 | 4,821,362 | +0.07(+0.08%) |
Jan 11, 2023 | 81.43 | 82.28 | 81.19 | 81.94 | 6,404,347 | +0.44(+0.54%) |
Jan 10, 2023 | 81.04 | 81.55 | 80.37 | 81.49 | 5,105,074 | +0.45(+0.56%) |
Jan 09, 2023 | 80.63 | 81.87 | 80.48 | 81.04 | 4,926,534 | +0.40(+0.50%) |
Jan 06, 2023 | 80.55 | 81.33 | 79.84 | 80.64 | 5,441,424 | +0.98(+1.23%) |
Jan 05, 2023 | 80.60 | 80.98 | 79.18 | 79.65 | 5,677,259 | -1.79(-2.20%) |
Jan 04, 2023 | 81.32 | 82.38 | 80.81 | 81.45 | 5,011,735 | +0.64(+0.79%) |
Jan 03, 2023 | 81.33 | 81.84 | 79.57 | 80.81 | 5,742,340 | +0.22(+0.28%) |
Dec 30, 2022 | 80.92 | 80.99 | 79.50 | 80.59 | 4,426,429 | -0.46(-0.57%) |
Dec 29, 2022 | 80.71 | 81.64 | 80.48 | 81.05 | 3,504,564 | +0.89(+1.11%) |
Dec 28, 2022 | 81.17 | 81.49 | 79.98 | 80.16 | 3,681,022 | -0.81(-1.00%) |
Dec 27, 2022 | 81.07 | 81.24 | 80.46 | 80.97 | 4,904,290 | -0.16(-0.20%) |
Dec 23, 2022 | 80.01 | 81.23 | 80.01 | 81.14 | 3,376,401 | +0.80(+1.00%) |
Dec 22, 2022 | 81.49 | 81.49 | 79.20 | 80.34 | 4,658,884 | -1.26(-1.55%) |
Dec 21, 2022 | 80.83 | 81.89 | 80.64 | 81.60 | 5,556,116 | +1.09(+1.35%) |
Dec 20, 2022 | 80.39 | 81.01 | 79.77 | 80.51 | 4,991,808 | +0.00(+0.00%) |
Dec 19, 2022 | 80.95 | 81.24 | 79.97 | 80.51 | 5,892,827 | -0.60(-0.74%) |
Dec 16, 2022 | 81.55 | 81.80 | 80.27 | 81.11 | 17,583,142 | -1.61(-1.95%) |
Dec 15, 2022 | 83.77 | 83.77 | 82.40 | 82.72 | 6,726,665 | -1.20(-1.42%) |
Dec 14, 2022 | 84.31 | 85.42 | 83.23 | 83.91 | 6,340,079 | -0.10(-0.11%) |
Dec 13, 2022 | 84.83 | 85.19 | 82.90 | 84.01 | 7,446,869 | +0.58(+0.69%) |
Dec 12, 2022 | 82.05 | 83.48 | 81.74 | 83.43 | 5,549,035 | +1.97(+2.41%) |
Dec 09, 2022 | 82.48 | 82.86 | 81.38 | 81.46 | 4,627,039 | -1.20(-1.46%) |
Dec 08, 2022 | 82.20 | 83.29 | 81.84 | 82.67 | 4,472,961 | +0.45(+0.55%) |
Dec 07, 2022 | 82.09 | 83.24 | 81.56 | 82.22 | 5,299,794 | +0.11(+0.13%) |
Dec 06, 2022 | 81.85 | 82.18 | 80.69 | 82.11 | 5,215,687 | +0.03(+0.04%) |
Dec 05, 2022 | 81.94 | 82.92 | 81.72 | 82.08 | 5,753,052 | -0.05(-0.06%) |
Dec 02, 2022 | 80.71 | 82.14 | 80.39 | 82.13 | 6,584,220 | +0.36(+0.44%) |
Dec 01, 2022 | 82.32 | 82.87 | 80.96 | 81.77 | 6,048,701 | +0.13(+0.15%) |
Nov 30, 2022 | 79.13 | 81.84 | 79.10 | 81.65 | 10,102,159 | +2.13(+2.68%) |
Nov 29, 2022 | 79.92 | 80.13 | 79.02 | 79.52 | 5,600,065 | -1.20(-1.48%) |
Nov 28, 2022 | 81.29 | 81.95 | 80.34 | 80.71 | 6,715,203 | -1.55(-1.89%) |
Nov 25, 2022 | 82.20 | 82.71 | 82.06 | 82.26 | 3,760,823 | +0.40(+0.49%) |
Nov 23, 2022 | 80.53 | 81.94 | 80.43 | 81.86 | 4,428,246 | +1.19(+1.48%) |
Nov 22, 2022 | 80.62 | 81.44 | 80.29 | 80.67 | 4,280,602 | +0.49(+0.61%) |
Nov 21, 2022 | 79.24 | 80.32 | 79.24 | 80.18 | 6,875,053 | +0.38(+0.48%) |
Nov 18, 2022 | 79.85 | 80.36 | 79.19 | 79.80 | 6,949,072 | +0.82(+1.03%) |
Nov 17, 2022 | 79.85 | 79.94 | 78.52 | 78.98 | 8,689,423 | -1.89(-2.34%) |
Nov 16, 2022 | 79.66 | 81.28 | 79.66 | 80.87 | 8,804,777 | +1.35(+1.70%) |
Nov 15, 2022 | 79.14 | 80.39 | 78.68 | 79.52 | 5,833,537 | +1.20(+1.53%) |
Nov 14, 2022 | 79.69 | 80.35 | 78.27 | 78.32 | 8,280,730 | -1.58(-1.98%) |
Nov 11, 2022 | 79.86 | 80.42 | 78.63 | 79.90 | 5,975,315 | +0.11(+0.13%) |
Nov 10, 2022 | 77.98 | 80.34 | 76.68 | 79.80 | 9,712,931 | +4.80(+6.39%) |
Nov 09, 2022 | 75.38 | 75.87 | 74.80 | 75.00 | 5,151,572 | -0.07(-0.09%) |
Nov 08, 2022 | 74.49 | 75.90 | 74.00 | 75.07 | 5,752,166 | +0.94(+1.27%) |
Nov 07, 2022 | 75.51 | 75.88 | 73.17 | 74.13 | 7,307,479 | -1.45(-1.92%) |
Nov 04, 2022 | 75.38 | 75.94 | 74.25 | 75.58 | 8,089,951 | +0.59(+0.79%) |
Nov 03, 2022 | 73.60 | 75.94 | 73.24 | 74.98 | 7,215,522 | +0.86(+1.16%) |
Nov 02, 2022 | 74.52 | 74.12 | 7,422,609 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.99 | 74.99 | 74.01 | 74.53 | 5,641,012 | +0.20(+0.27%) |
Oct 31, 2022 | 75.24 | 76.03 | 73.62 | 74.33 | 8,634,848 | -1.47(-1.94%) |
Oct 28, 2022 | 73.61 | 76.06 | 73.51 | 75.80 | 9,512,485 | +3.41(+4.72%) |
Oct 27, 2022 | 72.94 | 73.78 | 72.37 | 72.38 | 7,468,417 | -0.12(-0.17%) |
Oct 26, 2022 | 72.76 | 73.40 | 72.22 | 72.51 | 6,513,689 | -0.25(-0.34%) |
Oct 25, 2022 | 70.73 | 72.98 | 70.59 | 72.76 | 9,609,947 | +2.47(+3.52%) |
Oct 24, 2022 | 69.52 | 70.68 | 69.02 | 70.28 | 10,436,830 | +1.56(+2.27%) |
Oct 21, 2022 | 68.17 | 70.01 | 67.42 | 68.72 | 11,642,544 | +0.97(+1.43%) |
Oct 20, 2022 | 70.36 | 70.47 | 66.95 | 67.75 | 13,576,906 | -2.88(-4.07%) |
Oct 19, 2022 | 71.20 | 71.42 | 69.55 | 70.63 | 8,945,539 | -1.36(-1.89%) |
Oct 18, 2022 | 72.46 | 72.83 | 71.08 | 71.99 | 7,297,038 | +1.35(+1.91%) |
Oct 17, 2022 | 69.82 | 71.38 | 69.77 | 70.64 | 8,145,448 | +1.80(+2.62%) |
Oct 14, 2022 | 70.77 | 71.78 | 68.52 | 68.83 | 9,108,301 | -1.27(-1.81%) |
Oct 13, 2022 | 68.66 | 70.56 | 67.51 | 70.10 | 14,227,620 | +0.33(+0.47%) |
Oct 12, 2022 | 72.71 | 73.24 | 69.65 | 69.77 | 10,129,620 | -3.15(-4.31%) |
Oct 11, 2022 | 73.13 | 73.78 | 72.14 | 72.92 | 9,533,110 | -0.68(-0.93%) |
Oct 10, 2022 | 73.88 | 74.50 | 73.27 | 73.60 | 6,378,969 | +0.01(+0.01%) |
Oct 07, 2022 | 75.35 | 75.43 | 73.07 | 73.59 | 8,046,527 | -2.09(-2.76%) |
Oct 06, 2022 | 78.29 | 78.39 | 75.62 | 75.68 | 8,731,649 | -2.74(-3.50%) |
Oct 05, 2022 | 78.41 | 79.11 | 77.23 | 78.42 | 5,701,918 | -1.01(-1.27%) |
Oct 04, 2022 | 78.63 | 79.50 | 78.22 | 79.43 | 8,543,151 | +1.56(+2.01%) |