Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.15 | 82.00 | 76.71 | 78.02 | 4,554,363 | +3.47(+4.66%) |
Jan 30, 2024 | 74.24 | 74.62 | 73.92 | 74.55 | 2,748,120 | +0.01(+0.01%) |
Jan 29, 2024 | 73.49 | 74.59 | 73.38 | 74.54 | 1,171,745 | +0.72(+0.97%) |
Jan 26, 2024 | 74.43 | 74.55 | 73.59 | 73.82 | 1,322,244 | -0.32(-0.43%) |
Jan 25, 2024 | 74.19 | 74.44 | 73.64 | 74.14 | 1,160,807 | +0.55(+0.75%) |
Jan 24, 2024 | 75.57 | 75.66 | 73.56 | 73.59 | 2,241,569 | -0.58(-0.78%) |
Jan 23, 2024 | 73.85 | 74.31 | 73.23 | 74.17 | 1,839,401 | +0.61(+0.83%) |
Jan 22, 2024 | 72.51 | 73.65 | 72.45 | 73.56 | 1,874,520 | +1.44(+1.99%) |
Jan 19, 2024 | 71.73 | 72.25 | 70.95 | 72.12 | 1,288,348 | +0.69(+0.96%) |
Jan 18, 2024 | 70.98 | 71.54 | 70.68 | 71.43 | 1,020,081 | +0.68(+0.96%) |
Jan 17, 2024 | 70.50 | 71.19 | 70.36 | 70.76 | 1,582,350 | -0.47(-0.66%) |
Jan 16, 2024 | 71.36 | 71.49 | 70.59 | 71.22 | 1,028,917 | -0.51(-0.71%) |
Jan 12, 2024 | 72.14 | 72.50 | 71.31 | 71.73 | 873,517 | +0.14(+0.20%) |
Jan 11, 2024 | 71.70 | 71.90 | 71.02 | 71.59 | 1,322,759 | -0.08(-0.11%) |
Jan 10, 2024 | 71.74 | 72.04 | 71.35 | 71.67 | 1,116,457 | -0.05(-0.07%) |
Jan 09, 2024 | 71.52 | 71.97 | 71.17 | 71.72 | 990,927 | -0.25(-0.35%) |
Jan 08, 2024 | 71.18 | 72.07 | 70.89 | 71.97 | 1,465,242 | +0.68(+0.95%) |
Jan 05, 2024 | 71.25 | 71.65 | 70.74 | 71.29 | 1,270,085 | -0.08(-0.11%) |
Jan 04, 2024 | 71.01 | 72.15 | 70.85 | 71.37 | 1,935,820 | +0.48(+0.68%) |
Jan 03, 2024 | 71.97 | 71.97 | 70.70 | 70.90 | 2,082,823 | -1.23(-1.70%) |
Jan 02, 2024 | 72.36 | 73.05 | 71.88 | 72.12 | 2,064,370 | -1.36(-1.85%) |
Dec 29, 2023 | 73.31 | 73.84 | 73.15 | 73.48 | 876,030 | +0.05(+0.07%) |
Dec 28, 2023 | 73.47 | 73.72 | 73.26 | 73.43 | 1,161,028 | -0.11(-0.15%) |
Dec 27, 2023 | 73.30 | 73.81 | 73.14 | 73.54 | 1,468,569 | +0.25(+0.34%) |
Dec 26, 2023 | 72.66 | 73.35 | 72.60 | 73.29 | 1,078,208 | +0.55(+0.75%) |
Dec 22, 2023 | 72.73 | 73.05 | 72.31 | 72.74 | 1,008,796 | +0.31(+0.43%) |
Dec 21, 2023 | 71.99 | 72.46 | 71.63 | 72.43 | 1,108,238 | +0.98(+1.37%) |
Dec 20, 2023 | 72.42 | 72.54 | 71.32 | 71.45 | 1,323,443 | -1.19(-1.63%) |
Dec 19, 2023 | 72.30 | 72.68 | 71.99 | 72.64 | 1,393,734 | +0.61(+0.85%) |
Dec 18, 2023 | 72.15 | 72.15 | 71.07 | 72.03 | 1,389,653 | +0.10(+0.14%) |
Dec 15, 2023 | 72.27 | 72.39 | 71.12 | 71.93 | 5,705,900 | -0.99(-1.35%) |
Dec 14, 2023 | 72.02 | 73.99 | 72.02 | 72.92 | 4,055,643 | +1.88(+2.64%) |
Dec 13, 2023 | 71.04 | 71.43 | 70.60 | 71.05 | 3,305,892 | +0.16(+0.23%) |
Dec 12, 2023 | 70.53 | 71.25 | 70.39 | 70.89 | 1,284,203 | +0.36(+0.51%) |
Dec 11, 2023 | 68.95 | 70.64 | 68.86 | 70.53 | 2,019,115 | +1.78(+2.58%) |
Dec 08, 2023 | 69.03 | 69.47 | 68.48 | 68.75 | 1,974,259 | -0.17(-0.25%) |
Dec 07, 2023 | 68.83 | 69.26 | 68.72 | 68.92 | 1,106,335 | +0.38(+0.55%) |
Dec 06, 2023 | 68.64 | 69.20 | 68.41 | 68.54 | 1,007,911 | +0.38(+0.56%) |
Dec 05, 2023 | 69.19 | 69.35 | 68.01 | 68.16 | 1,633,177 | -1.23(-1.77%) |
Dec 04, 2023 | 68.61 | 69.42 | 68.33 | 69.39 | 1,447,779 | +0.23(+0.33%) |
Dec 01, 2023 | 68.76 | 69.33 | 68.37 | 69.16 | 2,582,048 | +0.32(+0.46%) |
Nov 30, 2023 | 67.81 | 68.90 | 67.46 | 68.84 | 3,738,028 | +1.27(+1.88%) |
Nov 29, 2023 | 67.97 | 68.24 | 67.49 | 67.57 | 1,120,794 | +0.21(+0.31%) |
Nov 28, 2023 | 67.18 | 67.94 | 66.94 | 67.36 | 2,222,809 | +0.06(+0.09%) |
Nov 27, 2023 | 67.06 | 67.65 | 66.87 | 67.30 | 1,879,520 | -0.11(-0.16%) |
Nov 24, 2023 | 67.69 | 67.86 | 67.31 | 67.41 | 727,413 | -0.28(-0.41%) |
Nov 22, 2023 | 67.31 | 67.90 | 67.13 | 67.69 | 1,028,749 | +0.50(+0.74%) |
Nov 21, 2023 | 67.38 | 67.59 | 67.05 | 67.19 | 1,425,499 | -0.27(-0.40%) |
Nov 20, 2023 | 67.78 | 67.78 | 67.17 | 67.46 | 1,488,732 | -0.42(-0.62%) |
Nov 17, 2023 | 67.69 | 67.94 | 67.17 | 67.88 | 1,433,626 | +0.47(+0.69%) |
Nov 16, 2023 | 67.17 | 67.86 | 66.87 | 67.41 | 2,280,169 | +0.19(+0.28%) |
Nov 15, 2023 | 66.80 | 67.86 | 66.65 | 67.22 | 2,496,603 | +0.50(+0.75%) |
Nov 14, 2023 | 66.37 | 67.10 | 66.19 | 66.72 | 4,465,583 | +1.61(+2.48%) |
Nov 13, 2023 | 65.39 | 65.55 | 64.94 | 65.11 | 1,948,118 | -0.51(-0.77%) |
Nov 10, 2023 | 65.55 | 65.81 | 64.78 | 65.62 | 2,084,436 | +0.49(+0.75%) |
Nov 09, 2023 | 65.63 | 65.76 | 65.00 | 65.13 | 1,809,850 | -0.06(-0.09%) |
Nov 08, 2023 | 64.86 | 65.68 | 64.67 | 65.19 | 2,268,977 | +0.44(+0.68%) |
Nov 07, 2023 | 65.21 | 65.46 | 64.48 | 64.75 | 2,872,594 | -0.63(-0.96%) |
Nov 06, 2023 | 65.79 | 65.95 | 65.00 | 65.38 | 2,519,531 | -0.36(-0.55%) |
Nov 03, 2023 | 66.33 | 67.02 | 65.62 | 65.74 | 3,995,530 | +0.55(+0.84%) |
Nov 02, 2023 | 65.73 | 66.26 | 64.95 | 65.19 | 3,469,005 | +0.21(+0.32%) |
Nov 01, 2023 | 65.11 | 65.35 | 64.23 | 64.98 | 2,718,567 | -0.09(-0.14%) |
Oct 31, 2023 | 64.62 | 65.25 | 64.34 | 65.07 | 3,090,330 | +0.24(+0.37%) |
Oct 30, 2023 | 65.51 | 65.73 | 64.07 | 64.83 | 2,886,465 | +0.01(+0.02%) |
Oct 27, 2023 | 64.93 | 65.29 | 64.39 | 64.82 | 2,571,753 | -0.07(-0.11%) |
Oct 26, 2023 | 63.57 | 65.96 | 63.30 | 64.89 | 3,178,394 | +0.50(+0.77%) |
Oct 25, 2023 | 65.24 | 66.25 | 62.85 | 64.39 | 8,140,874 | -5.63(-8.04%) |
Oct 24, 2023 | 70.48 | 70.67 | 69.71 | 70.02 | 1,909,382 | +0.24(+0.34%) |
Oct 23, 2023 | 70.29 | 70.86 | 69.64 | 69.78 | 2,399,793 | -0.23(-0.33%) |
Oct 20, 2023 | 71.08 | 71.18 | 69.86 | 70.01 | 1,914,016 | -0.86(-1.21%) |
Oct 19, 2023 | 71.79 | 72.36 | 70.63 | 70.87 | 1,983,773 | -0.98(-1.36%) |
Oct 18, 2023 | 74.07 | 74.07 | 71.84 | 71.85 | 1,949,712 | -3.05(-4.07%) |
Oct 17, 2023 | 74.00 | 75.20 | 73.85 | 74.90 | 1,536,114 | +0.48(+0.64%) |
Oct 16, 2023 | 74.67 | 75.06 | 74.00 | 74.42 | 1,506,249 | +0.54(+0.73%) |
Oct 13, 2023 | 75.68 | 75.89 | 73.47 | 73.88 | 1,648,877 | -1.86(-2.46%) |
Oct 12, 2023 | 77.09 | 77.09 | 75.17 | 75.75 | 1,462,458 | -1.17(-1.52%) |
Oct 11, 2023 | 76.24 | 76.94 | 76.11 | 76.91 | 1,311,252 | +0.69(+0.90%) |
Oct 10, 2023 | 75.39 | 76.84 | 75.20 | 76.22 | 2,003,178 | +1.02(+1.35%) |
Oct 09, 2023 | 74.71 | 75.54 | 74.26 | 75.21 | 877,017 | -0.01(-0.01%) |
Oct 06, 2023 | 73.80 | 75.69 | 73.45 | 75.22 | 1,710,053 | +0.86(+1.15%) |
Oct 05, 2023 | 74.28 | 74.56 | 73.67 | 74.36 | 1,506,365 | +0.66(+0.89%) |
Oct 04, 2023 | 73.12 | 73.98 | 72.57 | 73.70 | 1,596,915 | +0.58(+0.79%) |
Oct 03, 2023 | 73.17 | 73.70 | 72.63 | 73.12 | 1,519,310 | -0.34(-0.46%) |
Oct 02, 2023 | 73.71 | 74.63 | 73.11 | 73.46 | 1,687,631 | -0.46(-0.62%) |
Sep 29, 2023 | 74.66 | 74.83 | 73.79 | 73.92 | 1,812,615 | -0.21(-0.28%) |
Sep 28, 2023 | 73.52 | 74.84 | 73.11 | 74.13 | 1,168,468 | +0.78(+1.06%) |
Sep 27, 2023 | 73.54 | 73.85 | 72.96 | 73.35 | 1,380,585 | +0.33(+0.45%) |
Sep 26, 2023 | 73.94 | 74.56 | 72.80 | 73.02 | 1,879,100 | -1.56(-2.09%) |
Sep 25, 2023 | 73.90 | 74.75 | 74.40 | 74.58 | 1,085,431 | +0.54(+0.73%) |
Sep 22, 2023 | 73.53 | 74.40 | 73.53 | 74.04 | 1,151,549 | +0.36(+0.49%) |
Sep 21, 2023 | 74.53 | 74.53 | 73.64 | 73.68 | 959,579 | -1.13(-1.51%) |
Sep 20, 2023 | 75.89 | 76.33 | 74.78 | 74.81 | 1,389,186 | -0.62(-0.82%) |
Sep 19, 2023 | 75.89 | 76.10 | 74.74 | 75.43 | 1,912,914 | -0.79(-1.03%) |
Sep 18, 2023 | 75.83 | 76.70 | 75.65 | 76.21 | 1,131,261 | +0.47(+0.62%) |
Sep 15, 2023 | 75.68 | 76.18 | 75.31 | 75.75 | 2,395,680 | -0.23(-0.30%) |
Sep 14, 2023 | 76.09 | 76.35 | 75.44 | 75.97 | 1,459,146 | +0.40(+0.53%) |
Sep 13, 2023 | 75.85 | 76.56 | 75.22 | 75.58 | 1,790,318 | -0.65(-0.85%) |
Sep 12, 2023 | 77.85 | 78.75 | 76.13 | 76.22 | 1,960,409 | -2.03(-2.60%) |
Sep 11, 2023 | 77.33 | 78.37 | 77.13 | 78.26 | 1,596,337 | +0.95(+1.22%) |
Sep 08, 2023 | 78.25 | 78.56 | 77.17 | 77.31 | 1,423,539 | -1.09(-1.39%) |
Sep 07, 2023 | 77.01 | 78.47 | 76.58 | 78.40 | 2,869,894 | +0.97(+1.25%) |
Sep 06, 2023 | 76.92 | 77.66 | 76.53 | 77.43 | 1,070,267 | +0.28(+0.36%) |
Sep 05, 2023 | 78.81 | 78.81 | 77.13 | 77.15 | 1,486,475 | -1.61(-2.05%) |
Sep 01, 2023 | 79.12 | 79.24 | 78.48 | 78.77 | 1,216,585 | +0.17(+0.22%) |
Aug 31, 2023 | 78.87 | 79.15 | 78.60 | 78.60 | 1,903,913 | -0.27(-0.34%) |
Aug 30, 2023 | 78.60 | 79.04 | 78.39 | 78.87 | 1,450,537 | +0.60(+0.76%) |
Aug 29, 2023 | 77.12 | 78.34 | 77.02 | 78.27 | 1,170,689 | +1.08(+1.39%) |
Aug 28, 2023 | 76.94 | 77.62 | 76.78 | 77.19 | 916,291 | +0.49(+0.64%) |
Aug 25, 2023 | 76.24 | 77.03 | 75.62 | 76.70 | 3,115,078 | +0.97(+1.28%) |
Aug 24, 2023 | 77.10 | 77.69 | 75.66 | 75.74 | 2,214,058 | -1.73(-2.24%) |
Aug 23, 2023 | 76.45 | 77.73 | 76.16 | 77.47 | 1,316,811 | +1.26(+1.66%) |
Aug 22, 2023 | 76.51 | 76.82 | 75.85 | 76.21 | 1,373,995 | +0.04(+0.05%) |
Aug 21, 2023 | 75.77 | 76.31 | 75.44 | 76.17 | 1,427,992 | +0.40(+0.53%) |
Aug 18, 2023 | 76.19 | 76.34 | 75.02 | 75.77 | 3,514,527 | -1.29(-1.68%) |
Aug 17, 2023 | 78.68 | 78.80 | 77.04 | 77.06 | 1,959,645 | -1.33(-1.70%) |
Aug 16, 2023 | 78.53 | 79.03 | 78.24 | 78.40 | 1,789,210 | -0.39(-0.49%) |
Aug 15, 2023 | 78.97 | 79.17 | 78.38 | 78.79 | 1,761,417 | -0.68(-0.85%) |
Aug 14, 2023 | 79.06 | 79.48 | 78.81 | 79.46 | 1,769,598 | +0.38(+0.48%) |
Aug 11, 2023 | 78.72 | 79.14 | 78.35 | 79.08 | 2,069,472 | +0.05(+0.06%) |
Aug 10, 2023 | 78.70 | 79.57 | 78.24 | 79.03 | 2,939,520 | +0.45(+0.57%) |
Aug 09, 2023 | 78.41 | 78.83 | 78.06 | 78.59 | 1,818,237 | +0.18(+0.23%) |
Aug 08, 2023 | 77.48 | 78.57 | 77.12 | 78.41 | 1,820,725 | +0.29(+0.37%) |
Aug 07, 2023 | 77.56 | 78.78 | 77.56 | 78.12 | 2,238,986 | +1.06(+1.37%) |
Aug 04, 2023 | 78.10 | 78.30 | 76.93 | 77.06 | 1,715,514 | -0.78(-1.00%) |
Aug 03, 2023 | 77.61 | 77.99 | 77.00 | 77.84 | 2,181,809 | -0.12(-0.15%) |
Aug 02, 2023 | 77.64 | 78.39 | 77.17 | 77.96 | 2,338,362 | -0.03(-0.04%) |
Aug 01, 2023 | 77.46 | 78.33 | 77.43 | 77.99 | 2,138,612 | -0.04(-0.05%) |
Jul 31, 2023 | 76.88 | 78.04 | 76.39 | 78.03 | 3,356,844 | +1.34(+1.75%) |
Jul 28, 2023 | 76.61 | 76.80 | 75.98 | 76.68 | 1,850,157 | +0.65(+0.85%) |
Jul 27, 2023 | 77.01 | 77.31 | 75.71 | 76.04 | 2,443,645 | -0.39(-0.51%) |
Jul 26, 2023 | 73.92 | 76.62 | 72.85 | 76.43 | 3,213,200 | +2.57(+3.48%) |
Jul 25, 2023 | 73.18 | 73.99 | 72.95 | 73.86 | 2,619,741 | +0.13(+0.18%) |
Jul 24, 2023 | 74.05 | 74.51 | 73.47 | 73.73 | 1,613,171 | -0.24(-0.32%) |
Jul 21, 2023 | 74.14 | 74.30 | 73.76 | 73.97 | 1,436,610 | -0.07(-0.09%) |
Jul 20, 2023 | 74.32 | 74.56 | 73.71 | 74.04 | 1,593,126 | -0.02(-0.03%) |
Jul 19, 2023 | 73.77 | 74.27 | 73.39 | 74.06 | 1,672,828 | -0.20(-0.27%) |
Jul 18, 2023 | 74.21 | 74.57 | 73.98 | 74.25 | 1,755,834 | -0.18(-0.24%) |
Jul 17, 2023 | 73.71 | 74.54 | 73.71 | 74.43 | 1,350,894 | +0.57(+0.77%) |
Jul 14, 2023 | 74.28 | 74.52 | 73.73 | 73.87 | 1,196,035 | -0.69(-0.92%) |
Jul 13, 2023 | 74.72 | 75.16 | 74.47 | 74.55 | 1,119,564 | -0.19(-0.25%) |
Jul 12, 2023 | 74.69 | 75.04 | 74.57 | 74.74 | 1,127,320 | +0.44(+0.59%) |
Jul 11, 2023 | 73.91 | 74.47 | 73.74 | 74.30 | 1,183,751 | +0.59(+0.80%) |
Jul 10, 2023 | 72.59 | 73.84 | 72.37 | 73.72 | 1,572,168 | +1.66(+2.31%) |
Jul 07, 2023 | 71.83 | 73.11 | 71.73 | 72.05 | 1,166,973 | +0.13(+0.18%) |
Jul 06, 2023 | 72.44 | 72.52 | 71.35 | 71.92 | 2,017,222 | -0.82(-1.12%) |
Jul 05, 2023 | 72.87 | 73.48 | 72.61 | 72.74 | 1,703,074 | -0.88(-1.19%) |
Jul 03, 2023 | 73.74 | 74.35 | 73.39 | 73.62 | 776,391 | -0.85(-1.14%) |
Jun 30, 2023 | 73.88 | 74.56 | 73.66 | 74.46 | 1,591,682 | +1.22(+1.67%) |
Jun 29, 2023 | 72.02 | 73.28 | 72.02 | 73.24 | 1,459,295 | +0.64(+0.88%) |
Jun 28, 2023 | 72.87 | 73.06 | 72.41 | 72.60 | 1,658,697 | -0.16(-0.22%) |
Jun 27, 2023 | 72.07 | 73.00 | 71.88 | 72.76 | 1,688,866 | +1.03(+1.43%) |
Jun 26, 2023 | 70.80 | 71.96 | 70.80 | 71.73 | 1,627,608 | +1.00(+1.41%) |
Jun 23, 2023 | 69.90 | 70.80 | 69.72 | 70.74 | 1,774,831 | +0.09(+0.13%) |
Jun 22, 2023 | 70.99 | 71.18 | 70.26 | 70.65 | 1,243,602 | -0.28(-0.39%) |
Jun 21, 2023 | 70.83 | 71.30 | 70.42 | 70.93 | 1,463,106 | -0.28(-0.39%) |
Jun 20, 2023 | 70.91 | 71.41 | 70.47 | 71.21 | 1,513,401 | -0.32(-0.45%) |
Jun 16, 2023 | 72.17 | 72.54 | 71.52 | 71.53 | 3,705,670 | -0.15(-0.21%) |
Jun 15, 2023 | 69.41 | 72.08 | 69.31 | 71.67 | 3,749,903 | +2.46(+3.55%) |
Jun 14, 2023 | 69.69 | 70.07 | 68.99 | 69.22 | 1,525,359 | -0.24(-0.34%) |
Jun 13, 2023 | 68.27 | 69.52 | 68.27 | 69.45 | 1,555,205 | +1.28(+1.88%) |
Jun 12, 2023 | 67.87 | 68.45 | 67.51 | 68.17 | 1,237,850 | +0.30(+0.44%) |
Jun 09, 2023 | 68.31 | 68.38 | 67.35 | 67.87 | 1,217,837 | -0.25(-0.37%) |
Jun 08, 2023 | 68.43 | 68.68 | 68.03 | 68.12 | 1,604,544 | -0.42(-0.61%) |
Jun 07, 2023 | 67.20 | 68.71 | 66.89 | 68.54 | 1,875,882 | +1.58(+2.37%) |
Jun 06, 2023 | 66.31 | 67.17 | 66.31 | 66.95 | 968,223 | +0.34(+0.51%) |
Jun 05, 2023 | 66.91 | 67.14 | 66.09 | 66.62 | 1,628,724 | -0.38(-0.56%) |
Jun 02, 2023 | 65.78 | 67.28 | 65.75 | 66.99 | 2,394,423 | +1.79(+2.75%) |
Jun 01, 2023 | 64.74 | 65.28 | 64.39 | 65.20 | 3,058,756 | +0.36(+0.55%) |
May 31, 2023 | 66.68 | 66.73 | 64.44 | 64.84 | 7,931,612 | -2.12(-3.17%) |
May 30, 2023 | 67.59 | 68.07 | 66.85 | 66.96 | 2,495,234 | -0.58(-0.86%) |
May 26, 2023 | 65.62 | 68.03 | 65.34 | 67.54 | 3,749,804 | +2.69(+4.15%) |
May 25, 2023 | 63.81 | 65.25 | 63.57 | 64.85 | 3,054,830 | +1.38(+2.18%) |
May 24, 2023 | 64.17 | 64.21 | 63.13 | 63.47 | 2,271,829 | -1.22(-1.89%) |
May 23, 2023 | 65.83 | 66.05 | 64.62 | 64.69 | 1,918,257 | -1.38(-2.09%) |
May 22, 2023 | 65.46 | 66.29 | 65.37 | 66.08 | 2,161,654 | +0.72(+1.10%) |
May 19, 2023 | 66.04 | 66.15 | 64.93 | 65.36 | 1,756,001 | -0.19(-0.29%) |
May 18, 2023 | 64.95 | 65.74 | 64.69 | 65.55 | 2,128,079 | +0.78(+1.20%) |
May 17, 2023 | 64.58 | 65.14 | 64.24 | 64.77 | 1,484,069 | +0.60(+0.93%) |
May 16, 2023 | 64.86 | 64.93 | 63.97 | 64.18 | 1,322,654 | -1.15(-1.77%) |
May 15, 2023 | 64.18 | 65.36 | 64.01 | 65.33 | 2,380,816 | +1.15(+1.80%) |
May 12, 2023 | 64.23 | 64.52 | 63.50 | 64.18 | 2,077,991 | +0.37(+0.58%) |
May 11, 2023 | 63.82 | 64.19 | 63.40 | 63.81 | 1,987,301 | -0.41(-0.64%) |
May 10, 2023 | 64.59 | 64.81 | 63.56 | 64.21 | 2,216,600 | +0.02(+0.03%) |
May 09, 2023 | 64.16 | 64.83 | 63.99 | 64.19 | 1,846,716 | -0.27(-0.42%) |
May 08, 2023 | 64.79 | 64.93 | 64.25 | 64.46 | 1,878,994 | +0.08(+0.12%) |
May 05, 2023 | 64.19 | 64.78 | 64.19 | 64.38 | 2,440,359 | +0.97(+1.54%) |
May 04, 2023 | 63.62 | 64.12 | 63.20 | 63.41 | 2,493,414 | -0.26(-0.41%) |
May 03, 2023 | 63.96 | 65.07 | 63.43 | 63.67 | 2,425,400 | +0.14(+0.22%) |
May 02, 2023 | 63.51 | 63.72 | 62.75 | 63.53 | 2,196,198 | -0.02(-0.03%) |
May 01, 2023 | 62.69 | 63.80 | 62.64 | 63.55 | 2,721,481 | +0.79(+1.25%) |
Apr 28, 2023 | 63.04 | 63.68 | 62.57 | 62.76 | 2,927,772 | -0.51(-0.80%) |
Apr 27, 2023 | 63.42 | 63.53 | 62.44 | 63.27 | 2,576,962 | +0.54(+0.86%) |
Apr 26, 2023 | 64.26 | 66.01 | 62.37 | 62.73 | 5,584,867 | -2.25(-3.46%) |
Apr 25, 2023 | 66.28 | 66.45 | 64.88 | 64.98 | 1,786,159 | -1.54(-2.32%) |
Apr 24, 2023 | 66.18 | 66.64 | 65.82 | 66.52 | 1,849,214 | +0.08(+0.12%) |
Apr 21, 2023 | 66.09 | 66.56 | 65.63 | 66.44 | 2,217,695 | +0.48(+0.72%) |
Apr 20, 2023 | 65.75 | 66.22 | 65.55 | 65.97 | 2,363,806 | -0.22(-0.33%) |
Apr 19, 2023 | 66.51 | 66.83 | 65.68 | 66.18 | 1,367,977 | -0.65(-0.97%) |
Apr 18, 2023 | 67.31 | 67.60 | 66.68 | 66.83 | 1,477,342 | -0.15(-0.22%) |
Apr 17, 2023 | 67.08 | 67.08 | 66.62 | 66.98 | 1,912,995 | +0.16(+0.24%) |
Apr 14, 2023 | 66.84 | 67.88 | 66.55 | 66.82 | 1,607,904 | -0.06(-0.09%) |
Apr 13, 2023 | 66.45 | 67.00 | 65.50 | 66.88 | 2,944,901 | +0.40(+0.60%) |
Apr 12, 2023 | 66.69 | 67.19 | 66.25 | 66.48 | 4,130,379 | +1.77(+2.74%) |
Apr 11, 2023 | 64.98 | 65.25 | 64.54 | 64.71 | 1,733,915 | +0.07(+0.11%) |
Apr 10, 2023 | 63.64 | 64.69 | 63.49 | 64.64 | 1,179,188 | +0.62(+0.96%) |
Apr 06, 2023 | 64.14 | 64.43 | 63.66 | 64.03 | 1,625,753 | -0.35(-0.54%) |
Apr 05, 2023 | 64.77 | 64.86 | 64.05 | 64.37 | 2,405,599 | -0.81(-1.24%) |
Apr 04, 2023 | 67.43 | 67.50 | 64.67 | 65.18 | 2,113,597 | -2.27(-3.36%) |
Apr 03, 2023 | 67.76 | 68.04 | 67.06 | 67.45 | 1,613,421 | -0.37(-0.54%) |
Mar 31, 2023 | 67.27 | 67.90 | 67.18 | 67.82 | 2,231,257 | +0.83(+1.23%) |
Mar 30, 2023 | 67.35 | 67.51 | 66.78 | 66.99 | 1,686,680 | +0.07(+0.10%) |
Mar 29, 2023 | 66.58 | 66.97 | 66.17 | 66.92 | 1,449,813 | +0.99(+1.51%) |
Mar 28, 2023 | 65.63 | 66.15 | 65.33 | 65.93 | 1,568,034 | +0.32(+0.49%) |
Mar 27, 2023 | 66.16 | 66.51 | 65.11 | 65.61 | 2,306,066 | +0.69(+1.06%) |
Mar 24, 2023 | 63.67 | 64.94 | 63.27 | 64.92 | 2,654,351 | +0.73(+1.13%) |
Mar 23, 2023 | 64.68 | 65.72 | 63.63 | 64.19 | 2,199,490 | -0.55(-0.85%) |
Mar 22, 2023 | 65.43 | 66.58 | 64.73 | 64.74 | 1,792,278 | -0.86(-1.30%) |
Mar 21, 2023 | 65.98 | 66.31 | 65.03 | 65.60 | 1,853,474 | +0.51(+0.78%) |
Mar 20, 2023 | 64.04 | 65.22 | 63.92 | 65.09 | 2,209,892 | +1.49(+2.35%) |
Mar 17, 2023 | 64.75 | 65.04 | 63.04 | 63.60 | 3,796,115 | -1.58(-2.43%) |
Mar 16, 2023 | 63.70 | 65.58 | 63.35 | 65.18 | 3,261,894 | +1.13(+1.77%) |
Mar 15, 2023 | 64.58 | 64.86 | 62.68 | 64.05 | 2,580,512 | -1.83(-2.78%) |
Mar 14, 2023 | 64.79 | 66.25 | 64.69 | 65.88 | 2,606,611 | +2.25(+3.53%) |
Mar 13, 2023 | 63.38 | 64.24 | 62.91 | 63.63 | 1,791,383 | -0.46(-0.71%) |
Mar 10, 2023 | 65.88 | 65.88 | 63.70 | 64.09 | 1,714,790 | -1.72(-2.62%) |
Mar 09, 2023 | 67.12 | 67.38 | 65.73 | 65.81 | 1,937,582 | -0.99(-1.49%) |
Mar 08, 2023 | 66.79 | 67.17 | 66.33 | 66.80 | 1,092,217 | -0.02(-0.03%) |
Mar 07, 2023 | 67.59 | 67.86 | 66.80 | 66.82 | 1,347,359 | -0.72(-1.06%) |
Mar 06, 2023 | 67.75 | 68.32 | 67.45 | 67.54 | 1,352,323 | -0.26(-0.38%) |
Mar 03, 2023 | 65.91 | 67.91 | 65.88 | 67.80 | 2,314,025 | +0.46(+0.68%) |
Mar 02, 2023 | 66.27 | 67.35 | 65.78 | 67.34 | 1,792,350 | +0.91(+1.36%) |
Mar 01, 2023 | 66.03 | 66.64 | 65.95 | 66.43 | 1,621,455 | +0.12(+0.18%) |
Feb 28, 2023 | 66.35 | 67.00 | 66.20 | 66.31 | 1,858,841 | +0.04(+0.06%) |
Feb 27, 2023 | 67.40 | 67.59 | 66.15 | 66.27 | 1,510,440 | -0.39(-0.58%) |
Feb 24, 2023 | 66.09 | 66.73 | 65.44 | 66.66 | 1,723,623 | -0.09(-0.13%) |
Feb 23, 2023 | 66.05 | 66.81 | 65.65 | 66.75 | 1,799,307 | +1.03(+1.57%) |
Feb 22, 2023 | 66.68 | 67.15 | 65.28 | 65.72 | 2,391,817 | -0.82(-1.24%) |
Feb 21, 2023 | 68.37 | 68.37 | 66.35 | 66.54 | 1,517,346 | -2.39(-3.46%) |
Feb 17, 2023 | 68.24 | 68.99 | 67.72 | 68.93 | 1,650,802 | +0.66(+0.96%) |
Feb 16, 2023 | 68.01 | 68.94 | 67.97 | 68.27 | 1,143,016 | -0.83(-1.21%) |
Feb 15, 2023 | 68.24 | 69.29 | 68.24 | 69.11 | 1,266,250 | +0.52(+0.75%) |
Feb 14, 2023 | 68.57 | 68.76 | 67.64 | 68.59 | 1,094,200 | -0.16(-0.23%) |
Feb 13, 2023 | 67.73 | 68.81 | 67.50 | 68.75 | 1,566,913 | +1.04(+1.54%) |
Feb 10, 2023 | 67.66 | 67.80 | 67.03 | 67.70 | 1,083,881 | -0.09(-0.13%) |
Feb 09, 2023 | 69.23 | 69.35 | 67.45 | 67.79 | 1,564,412 | -0.87(-1.27%) |
Feb 08, 2023 | 68.43 | 69.16 | 67.91 | 68.67 | 2,199,277 | -0.23(-0.33%) |
Feb 07, 2023 | 68.25 | 69.05 | 67.82 | 68.90 | 2,104,385 | +0.39(+0.57%) |
Feb 06, 2023 | 68.11 | 69.05 | 68.08 | 68.51 | 2,742,071 | -0.14(-0.20%) |
Feb 03, 2023 | 66.86 | 68.77 | 66.58 | 68.65 | 3,963,800 | +1.26(+1.87%) |
Feb 02, 2023 | 66.33 | 68.13 | 65.48 | 67.39 | 3,783,901 | +1.93(+2.95%) |