Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.50 | 70.74 | 69.76 | 69.87 | 11,637,402 | -0.34(-0.48%) |
Jan 30, 2024 | 70.22 | 70.30 | 69.94 | 70.21 | 6,674,445 | -0.11(-0.16%) |
Jan 29, 2024 | 69.89 | 70.40 | 69.79 | 70.32 | 7,975,480 | +0.38(+0.54%) |
Jan 26, 2024 | 69.97 | 70.09 | 69.86 | 69.94 | 7,086,952 | +0.31(+0.45%) |
Jan 25, 2024 | 69.64 | 69.65 | 69.28 | 69.63 | 9,069,152 | +0.18(+0.26%) |
Jan 24, 2024 | 69.84 | 69.89 | 69.42 | 69.45 | 7,621,018 | +0.50(+0.73%) |
Jan 23, 2024 | 68.79 | 68.97 | 68.61 | 68.95 | 8,288,480 | -0.18(-0.26%) |
Jan 22, 2024 | 69.09 | 69.32 | 69.00 | 69.13 | 8,533,678 | +0.24(+0.35%) |
Jan 19, 2024 | 68.53 | 68.89 | 68.28 | 68.89 | 7,225,851 | +0.14(+0.20%) |
Jan 18, 2024 | 68.43 | 68.75 | 68.28 | 68.75 | 8,461,924 | +0.61(+0.90%) |
Jan 17, 2024 | 67.88 | 68.16 | 67.64 | 68.14 | 9,759,417 | -0.66(-0.96%) |
Jan 16, 2024 | 69.16 | 69.22 | 68.66 | 68.80 | 10,475,737 | -1.23(-1.75%) |
Jan 12, 2024 | 70.18 | 70.42 | 69.90 | 70.03 | 7,090,163 | +0.29(+0.41%) |
Jan 11, 2024 | 69.94 | 70.02 | 69.11 | 69.74 | 8,008,025 | -0.03(-0.04%) |
Jan 10, 2024 | 69.59 | 69.88 | 69.56 | 69.77 | 7,673,664 | +0.39(+0.56%) |
Jan 09, 2024 | 69.37 | 69.51 | 69.25 | 69.38 | 6,208,935 | -0.58(-0.83%) |
Jan 08, 2024 | 69.32 | 69.96 | 69.28 | 69.96 | 7,822,319 | +0.76(+1.10%) |
Jan 05, 2024 | 69.06 | 69.80 | 68.99 | 69.20 | 7,304,998 | +0.01(+0.01%) |
Jan 04, 2024 | 69.01 | 69.51 | 69.01 | 69.19 | 7,027,888 | +0.18(+0.26%) |
Jan 03, 2024 | 68.88 | 69.20 | 68.67 | 69.01 | 7,783,658 | -0.57(-0.82%) |
Jan 02, 2024 | 69.64 | 69.91 | 69.48 | 69.58 | 9,527,247 | -0.77(-1.09%) |
Dec 29, 2023 | 70.39 | 70.58 | 70.17 | 70.35 | 7,727,482 | +0.02(+0.03%) |
Dec 28, 2023 | 70.48 | 70.66 | 70.27 | 70.33 | 8,595,327 | -0.14(-0.20%) |
Dec 27, 2023 | 70.14 | 70.51 | 70.11 | 70.47 | 7,305,522 | +0.39(+0.56%) |
Dec 26, 2023 | 69.91 | 70.17 | 69.76 | 70.08 | 5,142,646 | +0.28(+0.40%) |
Dec 22, 2023 | 69.87 | 69.97 | 69.58 | 69.80 | 7,607,191 | +0.07(+0.10%) |
Dec 21, 2023 | 69.29 | 69.73 | 69.14 | 69.73 | 9,082,171 | +1.19(+1.74%) |
Dec 20, 2023 | 69.26 | 69.44 | 68.50 | 68.54 | 10,995,153 | -1.65(-2.35%) |
Dec 19, 2023 | 69.98 | 70.24 | 69.98 | 70.19 | 7,045,443 | +0.62(+0.89%) |
Dec 18, 2023 | 69.69 | 69.75 | 69.39 | 69.57 | 7,719,533 | +0.18(+0.26%) |
Dec 15, 2023 | 69.76 | 69.89 | 69.38 | 69.39 | 8,283,318 | -0.69(-0.98%) |
Dec 14, 2023 | 69.93 | 70.35 | 69.78 | 70.08 | 11,589,693 | +0.60(+0.86%) |
Dec 13, 2023 | 68.52 | 69.54 | 68.19 | 69.48 | 7,296,316 | +1.04(+1.52%) |
Dec 12, 2023 | 68.26 | 68.45 | 68.02 | 68.44 | 6,907,587 | +0.09(+0.13%) |
Dec 11, 2023 | 68.15 | 68.42 | 68.08 | 68.35 | 7,026,322 | +0.10(+0.15%) |
Dec 08, 2023 | 67.86 | 68.33 | 67.84 | 68.25 | 8,136,780 | +0.20(+0.29%) |
Dec 07, 2023 | 67.85 | 68.26 | 67.58 | 68.05 | 9,721,691 | +0.33(+0.49%) |
Dec 06, 2023 | 68.17 | 68.31 | 67.70 | 67.72 | 8,276,185 | +0.21(+0.31%) |
Dec 05, 2023 | 67.53 | 67.73 | 67.37 | 67.51 | 7,593,802 | -0.20(-0.30%) |
Dec 04, 2023 | 67.59 | 67.88 | 67.47 | 67.71 | 9,911,475 | -0.55(-0.81%) |
Dec 01, 2023 | 67.50 | 68.32 | 67.46 | 68.26 | 11,389,384 | +0.71(+1.05%) |
Nov 30, 2023 | 67.59 | 67.72 | 67.31 | 67.55 | 10,333,144 | -0.09(-0.13%) |
Nov 29, 2023 | 67.68 | 67.91 | 67.47 | 67.64 | 7,057,647 | +0.16(+0.24%) |
Nov 28, 2023 | 67.31 | 67.70 | 67.19 | 67.48 | 5,623,514 | +0.04(+0.06%) |
Nov 27, 2023 | 67.48 | 67.54 | 67.30 | 67.44 | 7,274,695 | -0.23(-0.34%) |
Nov 24, 2023 | 67.35 | 67.68 | 67.34 | 67.67 | 4,195,016 | +0.53(+0.79%) |
Nov 22, 2023 | 67.08 | 67.16 | 66.77 | 67.14 | 6,628,955 | +0.15(+0.22%) |
Nov 21, 2023 | 67.22 | 67.28 | 66.88 | 66.99 | 5,993,455 | -0.26(-0.39%) |
Nov 20, 2023 | 66.92 | 67.33 | 66.91 | 67.25 | 5,844,828 | +0.26(+0.39%) |
Nov 17, 2023 | 66.72 | 67.01 | 66.61 | 66.99 | 5,444,172 | +0.92(+1.39%) |
Nov 16, 2023 | 66.06 | 66.33 | 65.88 | 66.07 | 6,095,244 | -0.17(-0.26%) |
Nov 15, 2023 | 66.34 | 66.54 | 66.17 | 66.24 | 8,243,771 | -0.06(-0.09%) |
Nov 14, 2023 | 65.73 | 66.39 | 65.72 | 66.30 | 12,201,983 | +1.70(+2.63%) |
Nov 13, 2023 | 64.18 | 64.67 | 64.07 | 64.60 | 6,254,146 | +0.16(+0.25%) |
Nov 10, 2023 | 64.13 | 64.47 | 63.66 | 64.44 | 6,479,515 | +0.32(+0.50%) |
Nov 09, 2023 | 64.74 | 64.88 | 64.11 | 64.12 | 9,358,615 | +0.00(+0.00%) |
Nov 08, 2023 | 64.22 | 64.41 | 63.95 | 64.12 | 7,609,054 | -0.11(-0.17%) |
Nov 07, 2023 | 64.15 | 64.36 | 64.01 | 64.23 | 7,374,697 | -0.43(-0.67%) |
Nov 06, 2023 | 64.91 | 64.97 | 64.50 | 64.66 | 6,565,290 | -0.34(-0.52%) |
Nov 03, 2023 | 64.90 | 65.20 | 64.78 | 65.00 | 10,378,517 | +0.76(+1.18%) |
Nov 02, 2023 | 64.05 | 64.25 | 63.85 | 64.24 | 11,479,701 | +1.30(+2.07%) |
Nov 01, 2023 | 62.50 | 62.97 | 62.33 | 62.94 | 12,395,696 | +0.58(+0.93%) |
Oct 31, 2023 | 62.22 | 62.42 | 62.02 | 62.36 | 10,008,142 | +0.25(+0.40%) |
Oct 30, 2023 | 61.97 | 62.14 | 61.72 | 62.11 | 12,261,856 | +0.81(+1.32%) |
Oct 27, 2023 | 61.90 | 61.95 | 61.15 | 61.30 | 11,698,378 | -0.17(-0.28%) |
Oct 26, 2023 | 61.72 | 61.86 | 61.24 | 61.47 | 14,513,780 | -0.38(-0.61%) |
Oct 25, 2023 | 62.16 | 62.38 | 61.80 | 61.85 | 13,211,392 | -0.55(-0.88%) |
Oct 24, 2023 | 62.16 | 62.43 | 62.06 | 62.40 | 8,476,368 | +0.38(+0.61%) |
Oct 23, 2023 | 61.75 | 62.42 | 61.51 | 62.02 | 9,975,063 | +0.03(+0.05%) |
Oct 20, 2023 | 62.34 | 62.47 | 61.98 | 61.99 | 13,703,561 | -0.59(-0.94%) |
Oct 19, 2023 | 62.92 | 63.23 | 62.45 | 62.58 | 11,134,528 | -0.52(-0.82%) |
Oct 18, 2023 | 63.65 | 63.72 | 63.01 | 63.10 | 9,786,249 | -1.13(-1.76%) |
Oct 17, 2023 | 63.64 | 64.49 | 63.62 | 64.23 | 8,876,541 | +0.03(+0.05%) |
Oct 16, 2023 | 63.84 | 64.24 | 63.74 | 64.20 | 7,028,551 | +0.47(+0.74%) |
Oct 13, 2023 | 64.13 | 64.29 | 63.58 | 63.73 | 6,724,608 | -0.63(-0.98%) |
Oct 12, 2023 | 64.98 | 65.01 | 64.13 | 64.36 | 6,893,027 | -0.56(-0.86%) |
Oct 11, 2023 | 65.04 | 65.13 | 64.56 | 64.92 | 7,905,846 | +0.21(+0.32%) |
Oct 10, 2023 | 64.51 | 64.95 | 64.45 | 64.71 | 8,306,171 | +0.93(+1.46%) |
Oct 09, 2023 | 63.33 | 63.88 | 63.25 | 63.78 | 6,813,782 | -0.17(-0.27%) |
Oct 06, 2023 | 63.12 | 64.08 | 62.75 | 63.95 | 9,746,220 | +0.68(+1.07%) |
Oct 05, 2023 | 63.07 | 63.34 | 62.85 | 63.27 | 8,555,182 | +0.61(+0.97%) |
Oct 04, 2023 | 62.72 | 62.74 | 62.14 | 62.66 | 10,097,281 | +0.07(+0.11%) |
Oct 03, 2023 | 62.81 | 62.99 | 62.38 | 62.59 | 17,348,976 | -0.81(-1.28%) |
Oct 02, 2023 | 63.97 | 64.00 | 63.23 | 63.40 | 13,100,670 | -0.95(-1.48%) |
Sep 29, 2023 | 65.14 | 65.14 | 64.22 | 64.35 | 13,543,816 | -0.21(-0.33%) |
Sep 28, 2023 | 64.11 | 64.73 | 64.01 | 64.56 | 10,981,152 | +0.52(+0.81%) |
Sep 27, 2023 | 64.41 | 64.44 | 63.62 | 64.04 | 9,908,867 | -0.11(-0.17%) |
Sep 26, 2023 | 64.52 | 64.69 | 64.11 | 64.15 | 12,393,411 | -0.86(-1.32%) |
Sep 25, 2023 | 64.78 | 65.05 | 64.88 | 65.01 | 8,048,355 | -0.29(-0.44%) |
Sep 22, 2023 | 65.60 | 65.83 | 65.24 | 65.30 | 8,349,924 | +0.03(+0.05%) |
Sep 21, 2023 | 65.71 | 65.84 | 65.23 | 65.27 | 7,623,737 | -1.03(-1.55%) |
Sep 20, 2023 | 66.77 | 67.11 | 66.28 | 66.30 | 8,737,929 | -0.18(-0.27%) |
Sep 19, 2023 | 66.53 | 66.64 | 66.30 | 66.48 | 5,963,315 | +0.09(+0.14%) |
Sep 18, 2023 | 66.38 | 66.48 | 66.14 | 66.39 | 6,216,057 | -0.28(-0.42%) |
Sep 15, 2023 | 66.96 | 67.16 | 66.62 | 66.67 | 8,100,472 | -0.19(-0.28%) |
Sep 14, 2023 | 66.52 | 66.90 | 66.47 | 66.86 | 8,203,351 | +0.87(+1.32%) |
Sep 13, 2023 | 66.09 | 66.24 | 65.86 | 65.99 | 5,156,752 | -0.23(-0.35%) |
Sep 12, 2023 | 66.15 | 66.44 | 66.11 | 66.22 | 4,327,811 | -0.29(-0.44%) |
Sep 11, 2023 | 66.37 | 66.56 | 66.19 | 66.51 | 5,220,885 | +0.70(+1.06%) |
Sep 08, 2023 | 65.84 | 66.03 | 65.72 | 65.81 | 5,892,189 | -0.11(-0.17%) |
Sep 07, 2023 | 65.93 | 66.07 | 65.71 | 65.92 | 6,286,217 | -0.23(-0.35%) |
Sep 06, 2023 | 66.29 | 66.42 | 65.91 | 66.15 | 5,951,923 | -0.16(-0.24%) |
Sep 05, 2023 | 66.73 | 66.75 | 66.30 | 66.31 | 5,345,136 | -0.59(-0.88%) |
Sep 01, 2023 | 67.49 | 67.53 | 66.68 | 66.90 | 6,163,284 | -0.01(-0.01%) |
Aug 31, 2023 | 67.18 | 67.22 | 66.70 | 66.91 | 8,170,083 | -0.24(-0.36%) |
Aug 30, 2023 | 67.23 | 67.44 | 67.02 | 67.15 | 8,787,479 | -0.02(-0.03%) |
Aug 29, 2023 | 66.21 | 67.21 | 66.13 | 67.17 | 7,040,864 | +0.83(+1.25%) |
Aug 28, 2023 | 66.12 | 66.38 | 66.05 | 66.34 | 6,093,918 | +0.68(+1.04%) |
Aug 25, 2023 | 65.64 | 65.90 | 65.08 | 65.66 | 7,006,982 | +0.44(+0.67%) |
Aug 24, 2023 | 65.80 | 66.00 | 65.19 | 65.22 | 6,608,068 | -0.90(-1.36%) |
Aug 23, 2023 | 65.71 | 66.25 | 65.67 | 66.12 | 6,632,628 | +0.69(+1.05%) |
Aug 22, 2023 | 65.84 | 65.86 | 65.37 | 65.43 | 7,249,121 | -0.10(-0.15%) |
Aug 21, 2023 | 65.47 | 65.60 | 65.16 | 65.53 | 7,550,442 | +0.23(+0.35%) |
Aug 18, 2023 | 64.85 | 65.42 | 64.82 | 65.30 | 6,452,362 | -0.05(-0.08%) |
Aug 17, 2023 | 66.01 | 66.07 | 65.24 | 65.35 | 8,119,624 | -0.46(-0.70%) |
Aug 16, 2023 | 66.13 | 66.39 | 65.78 | 65.81 | 6,621,257 | -0.50(-0.75%) |
Aug 15, 2023 | 66.78 | 66.80 | 66.21 | 66.31 | 6,382,282 | -0.85(-1.27%) |
Aug 14, 2023 | 66.79 | 67.22 | 66.60 | 67.16 | 6,810,330 | -0.26(-0.39%) |
Aug 11, 2023 | 67.45 | 67.68 | 67.30 | 67.42 | 6,621,459 | -0.46(-0.68%) |
Aug 10, 2023 | 68.35 | 68.72 | 67.82 | 67.88 | 7,710,530 | +0.23(+0.34%) |
Aug 09, 2023 | 67.76 | 67.90 | 67.52 | 67.65 | 6,147,813 | +0.01(+0.01%) |
Aug 08, 2023 | 67.33 | 67.67 | 67.14 | 67.64 | 5,898,763 | -0.44(-0.65%) |
Aug 07, 2023 | 67.96 | 68.10 | 67.65 | 68.08 | 4,971,063 | +0.56(+0.83%) |
Aug 04, 2023 | 67.68 | 68.21 | 67.45 | 67.52 | 6,201,689 | +0.22(+0.33%) |
Aug 03, 2023 | 66.95 | 67.47 | 66.91 | 67.30 | 7,486,445 | -0.20(-0.30%) |
Aug 02, 2023 | 67.92 | 68.00 | 67.40 | 67.50 | 6,202,332 | -1.26(-1.83%) |
Aug 01, 2023 | 68.93 | 69.11 | 68.58 | 68.76 | 6,499,915 | -0.79(-1.14%) |
Jul 31, 2023 | 69.63 | 69.82 | 69.52 | 69.55 | 8,336,129 | -0.03(-0.04%) |
Jul 28, 2023 | 69.61 | 69.85 | 69.44 | 69.58 | 4,736,315 | +0.46(+0.67%) |
Jul 27, 2023 | 69.83 | 69.83 | 69.03 | 69.12 | 6,053,203 | -0.16(-0.23%) |
Jul 26, 2023 | 68.76 | 69.49 | 68.74 | 69.28 | 8,272,814 | +0.20(+0.29%) |
Jul 25, 2023 | 68.82 | 69.20 | 68.82 | 69.08 | 5,358,216 | +0.15(+0.22%) |
Jul 24, 2023 | 68.83 | 69.08 | 68.78 | 68.93 | 5,316,122 | -0.18(-0.26%) |
Jul 21, 2023 | 69.13 | 69.19 | 68.92 | 69.11 | 6,923,152 | +0.09(+0.13%) |
Jul 20, 2023 | 69.23 | 69.39 | 68.90 | 69.02 | 10,000,281 | -0.39(-0.56%) |
Jul 19, 2023 | 69.48 | 69.60 | 69.22 | 69.41 | 11,705,797 | +0.04(+0.06%) |
Jul 18, 2023 | 69.08 | 69.47 | 69.00 | 69.37 | 8,135,634 | +0.44(+0.64%) |
Jul 17, 2023 | 68.69 | 69.01 | 68.56 | 68.93 | 5,707,822 | -0.06(-0.09%) |
Jul 14, 2023 | 69.35 | 69.38 | 68.97 | 68.99 | 4,494,882 | -0.41(-0.59%) |
Jul 13, 2023 | 69.22 | 69.50 | 69.16 | 69.40 | 5,722,901 | +1.07(+1.57%) |
Jul 12, 2023 | 67.94 | 68.42 | 67.85 | 68.33 | 6,972,191 | +1.28(+1.91%) |
Jul 11, 2023 | 66.72 | 67.06 | 66.56 | 67.05 | 5,290,113 | +0.63(+0.95%) |
Jul 10, 2023 | 66.10 | 66.45 | 66.08 | 66.42 | 5,733,283 | +0.19(+0.29%) |
Jul 07, 2023 | 65.79 | 66.51 | 65.73 | 66.23 | 6,319,096 | +0.59(+0.90%) |
Jul 06, 2023 | 65.78 | 65.81 | 65.25 | 65.64 | 7,017,999 | -1.14(-1.71%) |
Jul 05, 2023 | 67.07 | 67.08 | 66.71 | 66.78 | 7,849,666 | -0.76(-1.13%) |
Jul 03, 2023 | 67.51 | 67.64 | 67.41 | 67.54 | 5,012,098 | +0.04(+0.06%) |
Jun 30, 2023 | 67.39 | 67.60 | 67.29 | 67.50 | 10,413,392 | +0.77(+1.15%) |
Jun 29, 2023 | 66.53 | 66.75 | 66.48 | 66.73 | 5,280,026 | -0.11(-0.16%) |
Jun 28, 2023 | 66.79 | 66.98 | 66.65 | 66.84 | 7,018,675 | +0.09(+0.13%) |
Jun 27, 2023 | 66.38 | 66.81 | 66.19 | 66.75 | 6,253,548 | +0.55(+0.83%) |
Jun 26, 2023 | 66.18 | 66.34 | 66.13 | 66.20 | 6,859,111 | +0.04(+0.06%) |
Jun 23, 2023 | 66.09 | 66.33 | 66.03 | 66.16 | 6,376,230 | -1.10(-1.64%) |
Jun 22, 2023 | 67.18 | 67.34 | 67.11 | 67.26 | 4,643,446 | -0.41(-0.61%) |
Jun 21, 2023 | 67.48 | 67.91 | 67.37 | 67.67 | 8,146,550 | +0.10(+0.15%) |
Jun 20, 2023 | 67.71 | 67.83 | 67.42 | 67.57 | 5,909,262 | -0.91(-1.33%) |
Jun 16, 2023 | 68.96 | 68.96 | 68.47 | 68.48 | 7,516,653 | -0.13(-0.19%) |
Jun 15, 2023 | 67.94 | 68.69 | 67.88 | 68.61 | 6,048,819 | +0.66(+0.97%) |
Jun 14, 2023 | 68.17 | 68.33 | 67.58 | 67.95 | 7,799,300 | +0.23(+0.34%) |
Jun 13, 2023 | 67.72 | 67.88 | 67.59 | 67.72 | 6,675,065 | +0.61(+0.91%) |
Jun 12, 2023 | 67.01 | 67.13 | 66.86 | 67.11 | 5,749,830 | +0.34(+0.51%) |
Jun 09, 2023 | 66.83 | 66.91 | 66.67 | 66.77 | 9,231,502 | -0.04(-0.06%) |
Jun 08, 2023 | 66.45 | 66.85 | 66.34 | 66.81 | 8,773,170 | +0.69(+1.04%) |
Jun 07, 2023 | 66.56 | 66.75 | 66.10 | 66.12 | 12,369,275 | -1.94(-2.85%) |
Jun 06, 2023 | 67.62 | 68.08 | 67.58 | 68.06 | 9,380,188 | +0.58(+0.86%) |
Jun 05, 2023 | 67.81 | 67.85 | 67.45 | 67.48 | 15,963,830 | -0.40(-0.59%) |
Jun 02, 2023 | 67.89 | 68.02 | 67.73 | 67.88 | 15,319,620 | +0.88(+1.31%) |
Jun 01, 2023 | 66.43 | 67.08 | 66.35 | 67.00 | 10,515,841 | +0.97(+1.47%) |
May 31, 2023 | 66.07 | 66.16 | 65.54 | 66.03 | 11,977,430 | -0.66(-0.99%) |
May 30, 2023 | 67.16 | 67.18 | 66.51 | 66.69 | 8,319,376 | -0.65(-0.97%) |
May 26, 2023 | 67.01 | 67.41 | 66.98 | 67.34 | 5,989,651 | +0.61(+0.91%) |
May 25, 2023 | 66.80 | 66.84 | 66.45 | 66.73 | 9,634,380 | -0.10(-0.15%) |
May 24, 2023 | 67.19 | 67.19 | 66.79 | 66.83 | 8,275,625 | -1.00(-1.47%) |
May 23, 2023 | 68.25 | 68.33 | 67.81 | 67.83 | 6,409,859 | -0.99(-1.44%) |
May 22, 2023 | 68.73 | 68.95 | 68.69 | 68.82 | 5,902,690 | +0.01(+0.01%) |
May 19, 2023 | 68.69 | 68.97 | 68.63 | 68.81 | 6,393,837 | +0.40(+0.58%) |
May 18, 2023 | 68.39 | 68.44 | 68.05 | 68.41 | 5,171,459 | -0.13(-0.19%) |
May 17, 2023 | 68.36 | 68.62 | 68.08 | 68.54 | 12,400,577 | +0.27(+0.40%) |
May 16, 2023 | 68.59 | 68.70 | 68.24 | 68.27 | 6,448,844 | -0.64(-0.93%) |
May 15, 2023 | 68.64 | 68.95 | 68.54 | 68.91 | 7,621,786 | +0.54(+0.79%) |
May 12, 2023 | 68.65 | 68.67 | 68.15 | 68.37 | 7,276,015 | -0.12(-0.18%) |
May 11, 2023 | 68.33 | 68.51 | 68.03 | 68.49 | 9,221,860 | -0.20(-0.29%) |
May 10, 2023 | 68.93 | 68.93 | 68.28 | 68.69 | 6,006,575 | -0.11(-0.16%) |
May 09, 2023 | 68.54 | 68.92 | 68.50 | 68.80 | 10,600,495 | -0.30(-0.43%) |
May 08, 2023 | 69.20 | 69.22 | 68.98 | 69.10 | 5,240,264 | +0.05(+0.07%) |
May 05, 2023 | 68.42 | 69.17 | 68.36 | 69.05 | 5,099,768 | +0.98(+1.44%) |
May 04, 2023 | 68.00 | 68.31 | 67.84 | 68.07 | 8,955,967 | -0.12(-0.18%) |
May 03, 2023 | 68.27 | 68.72 | 68.18 | 68.19 | 7,915,473 | +0.19(+0.28%) |
May 02, 2023 | 68.04 | 68.08 | 67.59 | 68.00 | 7,458,372 | -0.70(-1.02%) |
May 01, 2023 | 68.85 | 69.02 | 68.66 | 68.70 | 14,845,201 | -0.07(-0.10%) |
Apr 28, 2023 | 68.30 | 68.80 | 68.23 | 68.77 | 8,658,404 | -0.03(-0.04%) |
Apr 27, 2023 | 68.32 | 68.81 | 68.16 | 68.80 | 6,204,318 | +0.85(+1.25%) |
Apr 26, 2023 | 68.34 | 68.39 | 67.84 | 67.95 | 7,042,115 | +0.00(+0.00%) |
Apr 25, 2023 | 68.61 | 68.64 | 67.95 | 67.95 | 6,755,130 | -1.00(-1.45%) |
Apr 24, 2023 | 68.77 | 68.96 | 68.74 | 68.95 | 5,846,090 | +0.20(+0.29%) |
Apr 21, 2023 | 68.52 | 68.80 | 68.20 | 68.75 | 6,684,409 | +0.29(+0.42%) |
Apr 20, 2023 | 68.29 | 68.59 | 68.24 | 68.46 | 10,771,367 | +0.06(+0.09%) |
Apr 19, 2023 | 68.28 | 68.49 | 68.27 | 68.40 | 6,058,805 | -0.25(-0.36%) |
Apr 18, 2023 | 68.64 | 68.72 | 68.47 | 68.65 | 5,749,336 | +0.32(+0.47%) |
Apr 17, 2023 | 68.25 | 68.33 | 67.97 | 68.33 | 7,408,749 | -0.07(-0.10%) |
Apr 14, 2023 | 68.67 | 68.85 | 68.14 | 68.40 | 7,248,960 | -0.31(-0.45%) |
Apr 13, 2023 | 68.38 | 68.74 | 68.30 | 68.71 | 6,546,845 | +0.91(+1.34%) |
Apr 12, 2023 | 68.00 | 68.13 | 67.59 | 67.80 | 12,534,767 | +0.45(+0.67%) |
Apr 11, 2023 | 67.30 | 67.49 | 67.23 | 67.35 | 6,360,734 | +0.23(+0.34%) |
Apr 10, 2023 | 66.71 | 67.15 | 66.61 | 67.12 | 5,393,625 | -0.05(-0.07%) |
Apr 06, 2023 | 66.88 | 67.34 | 66.77 | 67.17 | 8,182,677 | +0.27(+0.40%) |
Apr 05, 2023 | 67.00 | 67.15 | 66.64 | 66.90 | 6,329,358 | -0.49(-0.73%) |
Apr 04, 2023 | 67.42 | 67.63 | 67.21 | 67.39 | 12,402,631 | -0.01(-0.01%) |
Apr 03, 2023 | 67.03 | 67.41 | 66.93 | 67.40 | 11,239,103 | +0.55(+0.82%) |
Mar 31, 2023 | 66.75 | 67.02 | 66.69 | 66.85 | 27,716,544 | +0.31(+0.47%) |
Mar 30, 2023 | 66.56 | 66.64 | 66.39 | 66.54 | 6,069,168 | +0.76(+1.16%) |
Mar 29, 2023 | 65.61 | 65.83 | 65.49 | 65.78 | 11,437,941 | +0.78(+1.20%) |
Mar 28, 2023 | 64.92 | 65.12 | 64.81 | 65.00 | 8,743,796 | +0.05(+0.08%) |
Mar 27, 2023 | 64.81 | 65.02 | 64.62 | 64.95 | 7,594,947 | +0.59(+0.92%) |
Mar 24, 2023 | 64.12 | 64.42 | 63.77 | 64.36 | 8,830,090 | -0.27(-0.42%) |
Mar 23, 2023 | 65.15 | 65.53 | 64.31 | 64.63 | 12,711,309 | +0.07(+0.11%) |
Mar 22, 2023 | 64.90 | 65.68 | 64.53 | 64.56 | 8,420,846 | -0.26(-0.40%) |
Mar 21, 2023 | 64.76 | 64.91 | 64.47 | 64.82 | 5,690,497 | +0.90(+1.41%) |
Mar 20, 2023 | 63.59 | 64.08 | 63.48 | 63.92 | 9,589,207 | +1.00(+1.59%) |
Mar 17, 2023 | 63.16 | 63.27 | 62.69 | 62.92 | 10,067,527 | -0.74(-1.16%) |
Mar 16, 2023 | 62.45 | 63.70 | 62.38 | 63.66 | 14,121,206 | +0.89(+1.42%) |
Mar 15, 2023 | 62.39 | 62.85 | 61.94 | 62.77 | 18,201,948 | -1.97(-3.04%) |
Mar 14, 2023 | 64.51 | 64.75 | 64.23 | 64.74 | 9,863,665 | +0.85(+1.33%) |
Mar 13, 2023 | 63.64 | 64.43 | 63.53 | 63.89 | 20,656,898 | -0.47(-0.73%) |
Mar 10, 2023 | 65.04 | 65.22 | 64.31 | 64.36 | 16,367,179 | -0.68(-1.05%) |
Mar 09, 2023 | 65.67 | 65.86 | 64.94 | 65.04 | 10,483,738 | -0.49(-0.75%) |
Mar 08, 2023 | 65.38 | 65.72 | 65.22 | 65.53 | 10,493,924 | +0.34(+0.52%) |
Mar 07, 2023 | 66.22 | 66.24 | 65.08 | 65.19 | 10,628,109 | -1.13(-1.70%) |
Mar 06, 2023 | 66.31 | 66.56 | 66.21 | 66.32 | 11,111,902 | -0.13(-0.20%) |
Mar 03, 2023 | 65.88 | 66.47 | 65.67 | 66.45 | 8,165,811 | +0.96(+1.47%) |
Mar 02, 2023 | 64.96 | 65.55 | 64.92 | 65.49 | 6,771,239 | +0.08(+0.12%) |
Mar 01, 2023 | 65.54 | 65.68 | 65.15 | 65.41 | 9,151,710 | +0.38(+0.58%) |
Feb 28, 2023 | 65.35 | 65.47 | 65.03 | 65.03 | 8,721,963 | -0.48(-0.73%) |
Feb 27, 2023 | 65.43 | 65.63 | 65.28 | 65.51 | 8,182,459 | +0.79(+1.22%) |
Feb 24, 2023 | 64.71 | 64.92 | 64.44 | 64.72 | 9,236,604 | -1.07(-1.63%) |
Feb 23, 2023 | 65.73 | 65.84 | 65.18 | 65.79 | 9,133,704 | +0.37(+0.57%) |
Feb 22, 2023 | 65.63 | 65.77 | 65.27 | 65.42 | 12,670,810 | -0.38(-0.58%) |
Feb 21, 2023 | 66.11 | 66.29 | 65.74 | 65.80 | 5,371,190 | -0.75(-1.13%) |
Feb 17, 2023 | 66.09 | 66.61 | 65.95 | 66.55 | 5,899,180 | +0.17(+0.26%) |
Feb 16, 2023 | 66.13 | 66.77 | 66.05 | 66.38 | 7,311,450 | -0.29(-0.43%) |
Feb 15, 2023 | 66.19 | 66.69 | 66.12 | 66.67 | 7,048,568 | -0.32(-0.48%) |
Feb 14, 2023 | 66.57 | 67.29 | 66.38 | 66.99 | 10,604,197 | +0.12(+0.18%) |
Feb 13, 2023 | 66.31 | 66.89 | 66.23 | 66.87 | 6,736,528 | +0.66(+1.00%) |
Feb 10, 2023 | 66.31 | 66.34 | 65.94 | 66.21 | 6,989,514 | -0.36(-0.54%) |
Feb 09, 2023 | 67.42 | 67.44 | 66.42 | 66.57 | 7,758,937 | +0.14(+0.21%) |
Feb 08, 2023 | 66.79 | 66.85 | 66.32 | 66.43 | 6,833,743 | -0.40(-0.60%) |
Feb 07, 2023 | 66.00 | 66.92 | 65.83 | 66.83 | 11,108,030 | +0.55(+0.83%) |
Feb 06, 2023 | 66.35 | 66.46 | 65.95 | 66.28 | 9,405,471 | -0.69(-1.03%) |
Feb 03, 2023 | 67.00 | 67.53 | 66.84 | 66.97 | 9,761,111 | -0.73(-1.08%) |
Feb 02, 2023 | 67.98 | 68.00 | 67.26 | 67.70 | 11,042,977 | +0.00(+0.00%) |