Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.21 | 57.12 | 56.05 | 56.94 | 20,456,308 | +1.07(+1.92%) |
Oct 30, 2023 | 55.09 | 56.13 | 54.47 | 55.86 | 11,281,607 | +0.94(+1.71%) |
Oct 27, 2023 | 56.02 | 56.66 | 54.62 | 54.92 | 12,206,671 | -1.30(-2.31%) |
Oct 26, 2023 | 55.44 | 56.88 | 55.35 | 56.22 | 17,772,330 | +1.08(+1.97%) |
Oct 25, 2023 | 54.31 | 55.61 | 53.63 | 55.14 | 19,748,380 | +1.31(+2.43%) |
Oct 24, 2023 | 53.17 | 54.13 | 51.87 | 53.83 | 20,539,554 | +3.52(+6.99%) |
Oct 23, 2023 | 50.07 | 51.33 | 49.76 | 50.32 | 15,564,531 | -0.43(-0.85%) |
Oct 20, 2023 | 50.74 | 51.46 | 50.48 | 50.74 | 18,225,144 | -0.42(-0.82%) |
Oct 19, 2023 | 52.03 | 52.73 | 51.16 | 51.16 | 11,857,517 | -0.83(-1.60%) |
Oct 18, 2023 | 52.82 | 53.49 | 51.83 | 51.99 | 13,917,945 | -0.91(-1.72%) |
Oct 17, 2023 | 52.33 | 53.55 | 52.30 | 52.90 | 13,684,776 | -0.21(-0.39%) |
Oct 16, 2023 | 53.22 | 53.75 | 52.31 | 53.11 | 17,564,790 | -0.11(-0.20%) |
Oct 13, 2023 | 52.28 | 53.96 | 52.25 | 53.22 | 22,856,484 | +1.46(+2.81%) |
Oct 12, 2023 | 51.83 | 52.71 | 51.01 | 51.76 | 28,640,088 | -0.53(-1.01%) |
Oct 11, 2023 | 50.83 | 52.32 | 50.49 | 52.29 | 22,936,056 | +1.91(+3.80%) |
Oct 10, 2023 | 48.52 | 50.41 | 48.36 | 50.37 | 23,717,366 | +2.21(+4.58%) |
Oct 09, 2023 | 48.53 | 49.24 | 47.25 | 48.17 | 21,138,762 | -0.90(-1.83%) |
Oct 06, 2023 | 47.91 | 49.30 | 46.04 | 49.07 | 25,310,442 | +0.77(+1.60%) |
Oct 05, 2023 | 48.65 | 48.96 | 47.11 | 48.29 | 30,626,286 | -1.14(-2.31%) |
Oct 04, 2023 | 52.45 | 52.69 | 49.36 | 49.44 | 29,167,368 | -2.11(-4.09%) |
Oct 03, 2023 | 50.85 | 51.87 | 49.31 | 51.55 | 37,263,928 | +0.62(+1.21%) |
Oct 02, 2023 | 54.77 | 55.06 | 49.02 | 50.93 | 55,318,220 | -5.02(-8.97%) |
Sep 29, 2023 | 56.32 | 57.38 | 55.65 | 55.95 | 19,509,914 | +0.21(+0.37%) |
Sep 28, 2023 | 58.89 | 59.28 | 55.65 | 55.75 | 31,898,148 | -2.81(-4.80%) |
Sep 27, 2023 | 63.19 | 63.41 | 58.14 | 58.56 | 26,221,984 | -5.25(-8.23%) |
Sep 26, 2023 | 65.55 | 65.62 | 63.74 | 63.81 | 9,258,785 | -2.08(-3.16%) |
Sep 25, 2023 | 65.65 | 65.91 | 65.47 | 65.89 | 8,863,532 | -0.22(-0.34%) |
Sep 22, 2023 | 64.94 | 66.79 | 64.79 | 66.12 | 12,079,169 | +0.77(+1.18%) |
Sep 21, 2023 | 65.54 | 66.13 | 65.21 | 65.35 | 9,685,852 | -0.43(-0.65%) |
Sep 20, 2023 | 66.48 | 66.54 | 65.67 | 65.77 | 5,943,215 | -0.23(-0.36%) |
Sep 19, 2023 | 66.46 | 66.57 | 65.77 | 66.01 | 8,412,523 | -0.63(-0.95%) |
Sep 18, 2023 | 67.20 | 67.25 | 66.32 | 66.64 | 7,714,400 | -0.39(-0.58%) |
Sep 15, 2023 | 67.72 | 68.26 | 67.00 | 67.03 | 18,831,826 | -0.62(-0.92%) |
Sep 14, 2023 | 67.29 | 67.73 | 66.82 | 67.66 | 8,134,973 | +0.83(+1.24%) |
Sep 13, 2023 | 66.29 | 67.16 | 66.29 | 66.83 | 9,139,434 | +0.68(+1.03%) |
Sep 12, 2023 | 65.92 | 66.44 | 65.54 | 66.15 | 7,362,335 | +0.20(+0.30%) |
Sep 11, 2023 | 65.43 | 66.30 | 65.38 | 65.95 | 8,172,741 | +0.68(+1.05%) |
Sep 08, 2023 | 64.71 | 65.43 | 64.52 | 65.27 | 7,665,126 | +0.57(+0.88%) |
Sep 07, 2023 | 64.73 | 65.40 | 64.33 | 64.70 | 10,220,097 | +0.55(+0.85%) |
Sep 06, 2023 | 64.49 | 64.86 | 63.83 | 64.15 | 9,471,490 | -0.50(-0.77%) |
Sep 05, 2023 | 65.26 | 65.70 | 64.27 | 64.65 | 10,242,356 | -0.65(-1.00%) |
Sep 01, 2023 | 65.77 | 65.99 | 64.90 | 65.31 | 8,495,352 | +0.07(+0.10%) |
Aug 31, 2023 | 65.92 | 66.20 | 65.17 | 65.24 | 12,080,581 | -0.28(-0.43%) |
Aug 30, 2023 | 65.78 | 66.15 | 65.26 | 65.52 | 7,639,618 | -0.41(-0.62%) |
Aug 29, 2023 | 66.19 | 66.26 | 65.54 | 65.93 | 11,477,690 | -0.04(-0.06%) |
Aug 28, 2023 | 66.20 | 66.53 | 65.94 | 65.97 | 7,372,170 | +0.06(+0.09%) |
Aug 25, 2023 | 65.27 | 66.16 | 65.21 | 65.91 | 10,428,138 | +0.72(+1.10%) |
Aug 24, 2023 | 65.85 | 66.35 | 65.06 | 65.20 | 10,946,928 | -0.65(-0.99%) |
Aug 23, 2023 | 66.02 | 66.09 | 65.27 | 65.85 | 7,960,788 | +0.36(+0.55%) |
Aug 22, 2023 | 65.09 | 65.78 | 64.75 | 65.49 | 7,599,280 | +0.43(+0.66%) |
Aug 21, 2023 | 65.71 | 65.76 | 64.67 | 65.06 | 7,068,473 | -0.73(-1.11%) |
Aug 18, 2023 | 65.31 | 66.01 | 65.30 | 65.79 | 6,486,539 | +0.31(+0.47%) |
Aug 17, 2023 | 65.31 | 66.10 | 65.26 | 65.48 | 6,884,802 | -0.05(-0.07%) |
Aug 16, 2023 | 65.68 | 65.90 | 65.28 | 65.53 | 6,632,682 | +0.20(+0.31%) |
Aug 15, 2023 | 66.10 | 66.18 | 65.15 | 65.32 | 7,943,164 | -1.17(-1.76%) |
Aug 14, 2023 | 66.78 | 66.86 | 66.24 | 66.50 | 8,269,506 | -0.35(-0.52%) |
Aug 11, 2023 | 66.24 | 66.86 | 66.11 | 66.85 | 6,726,689 | +0.61(+0.92%) |
Aug 10, 2023 | 67.21 | 67.56 | 66.10 | 66.23 | 8,210,632 | -0.61(-0.91%) |
Aug 09, 2023 | 66.72 | 67.49 | 66.45 | 66.85 | 7,684,022 | +0.20(+0.31%) |
Aug 08, 2023 | 66.28 | 66.87 | 65.87 | 66.64 | 9,165,564 | +0.07(+0.10%) |
Aug 07, 2023 | 67.41 | 67.63 | 66.54 | 66.57 | 8,656,807 | -0.51(-0.77%) |
Aug 04, 2023 | 68.43 | 68.56 | 66.94 | 67.09 | 9,424,261 | -0.90(-1.33%) |
Aug 03, 2023 | 69.06 | 69.35 | 67.95 | 67.99 | 9,357,539 | -1.76(-2.52%) |
Aug 02, 2023 | 69.35 | 70.17 | 69.31 | 69.75 | 6,794,822 | -0.25(-0.36%) |
Aug 01, 2023 | 71.11 | 71.59 | 69.92 | 70.00 | 6,932,483 | -1.10(-1.54%) |
Jul 31, 2023 | 71.19 | 72.23 | 70.84 | 71.09 | 11,310,557 | +0.44(+0.62%) |
Jul 28, 2023 | 71.53 | 72.14 | 70.30 | 70.66 | 6,424,575 | -0.41(-0.57%) |
Jul 27, 2023 | 71.71 | 72.64 | 70.99 | 71.06 | 10,501,689 | -1.07(-1.48%) |
Jul 26, 2023 | 72.64 | 73.90 | 71.66 | 72.13 | 7,469,322 | -1.04(-1.42%) |
Jul 25, 2023 | 73.48 | 73.65 | 72.37 | 73.17 | 9,122,266 | -0.06(-0.08%) |
Jul 24, 2023 | 73.60 | 74.36 | 73.10 | 73.23 | 8,898,799 | -0.39(-0.53%) |
Jul 21, 2023 | 72.18 | 73.97 | 72.06 | 73.62 | 12,272,890 | +1.75(+2.43%) |
Jul 20, 2023 | 69.93 | 71.90 | 69.49 | 71.87 | 9,510,032 | +1.94(+2.77%) |
Jul 19, 2023 | 70.18 | 70.73 | 69.88 | 69.93 | 7,696,227 | +0.05(+0.07%) |
Jul 18, 2023 | 70.58 | 70.88 | 69.15 | 69.88 | 7,464,080 | -0.59(-0.84%) |
Jul 17, 2023 | 70.76 | 71.21 | 70.27 | 70.47 | 5,308,759 | -0.52(-0.74%) |
Jul 14, 2023 | 71.27 | 71.53 | 70.60 | 71.00 | 6,664,338 | -0.49(-0.69%) |
Jul 13, 2023 | 71.31 | 71.70 | 71.17 | 71.49 | 6,246,399 | +0.23(+0.33%) |
Jul 12, 2023 | 70.36 | 71.35 | 70.02 | 71.26 | 10,013,295 | +1.24(+1.77%) |
Jul 11, 2023 | 69.48 | 70.06 | 68.72 | 70.02 | 6,828,796 | +0.47(+0.67%) |
Jul 10, 2023 | 69.64 | 70.31 | 68.96 | 69.55 | 7,951,869 | -0.33(-0.47%) |
Jul 07, 2023 | 70.35 | 70.53 | 69.73 | 69.88 | 7,744,780 | -0.94(-1.33%) |
Jul 06, 2023 | 72.05 | 72.05 | 70.81 | 70.82 | 7,496,935 | -1.87(-2.58%) |
Jul 05, 2023 | 71.75 | 73.31 | 71.70 | 72.69 | 8,712,487 | +0.55(+0.77%) |
Jul 03, 2023 | 71.65 | 72.23 | 71.29 | 72.14 | 2,561,561 | +0.17(+0.24%) |
Jun 30, 2023 | 70.74 | 72.07 | 70.64 | 71.97 | 9,599,264 | +1.35(+1.91%) |
Jun 29, 2023 | 70.49 | 71.38 | 70.33 | 70.62 | 7,416,355 | -0.61(-0.86%) |
Jun 28, 2023 | 71.72 | 71.98 | 71.02 | 71.23 | 9,005,943 | -0.46(-0.64%) |
Jun 27, 2023 | 72.32 | 72.55 | 71.01 | 71.69 | 6,174,990 | -0.37(-0.51%) |
Jun 26, 2023 | 71.86 | 72.53 | 71.59 | 72.05 | 5,845,907 | +0.12(+0.16%) |
Jun 23, 2023 | 73.02 | 73.70 | 71.77 | 71.94 | 9,365,068 | -0.93(-1.28%) |
Jun 22, 2023 | 73.78 | 74.09 | 72.74 | 72.87 | 7,192,967 | -0.63(-0.86%) |
Jun 21, 2023 | 72.21 | 73.74 | 71.50 | 73.50 | 7,398,792 | +0.99(+1.36%) |
Jun 20, 2023 | 73.35 | 73.88 | 72.26 | 72.51 | 8,056,640 | -0.81(-1.10%) |
Jun 16, 2023 | 72.50 | 74.12 | 72.47 | 73.31 | 23,769,014 | +1.19(+1.65%) |
Jun 15, 2023 | 71.52 | 72.28 | 71.20 | 72.12 | 10,410,988 | +0.93(+1.31%) |
Jun 14, 2023 | 72.65 | 72.69 | 71.08 | 71.19 | 9,169,625 | -0.92(-1.28%) |
Jun 13, 2023 | 71.68 | 72.44 | 71.53 | 72.11 | 8,845,620 | +0.36(+0.50%) |
Jun 12, 2023 | 72.17 | 72.23 | 71.47 | 71.75 | 7,799,277 | -0.09(-0.12%) |
Jun 09, 2023 | 72.61 | 72.94 | 71.77 | 71.84 | 6,198,750 | -0.81(-1.11%) |
Jun 08, 2023 | 72.24 | 72.86 | 71.84 | 72.65 | 10,297,616 | +0.71(+0.98%) |
Jun 07, 2023 | 71.42 | 72.26 | 71.07 | 71.94 | 6,689,425 | +0.77(+1.08%) |
Jun 06, 2023 | 71.56 | 71.92 | 71.15 | 71.17 | 5,828,403 | -0.20(-0.29%) |
Jun 05, 2023 | 71.92 | 72.64 | 71.13 | 71.38 | 5,743,848 | -0.25(-0.35%) |
Jun 02, 2023 | 70.84 | 71.97 | 70.34 | 71.63 | 7,398,074 | +0.86(+1.22%) |
Jun 01, 2023 | 70.85 | 71.22 | 70.28 | 70.76 | 6,947,423 | -0.48(-0.68%) |
May 31, 2023 | 70.45 | 71.55 | 69.71 | 71.25 | 11,457,042 | +0.75(+1.06%) |
May 30, 2023 | 72.11 | 72.50 | 70.37 | 70.50 | 7,087,066 | -1.19(-1.66%) |
May 26, 2023 | 70.93 | 72.31 | 70.41 | 71.70 | 7,396,671 | +0.97(+1.37%) |
May 25, 2023 | 71.49 | 71.49 | 69.84 | 70.73 | 8,029,999 | -0.82(-1.14%) |
May 24, 2023 | 71.46 | 71.72 | 70.99 | 71.55 | 7,138,411 | +0.08(+0.11%) |
May 23, 2023 | 71.41 | 72.47 | 71.23 | 71.47 | 9,080,670 | -0.40(-0.56%) |
May 22, 2023 | 72.19 | 72.44 | 71.77 | 71.87 | 4,433,177 | +0.10(+0.13%) |
May 19, 2023 | 72.81 | 73.03 | 71.77 | 71.78 | 6,577,869 | -0.60(-0.83%) |
May 18, 2023 | 72.04 | 72.52 | 71.52 | 72.38 | 7,273,146 | -0.23(-0.32%) |
May 17, 2023 | 73.41 | 73.51 | 72.46 | 72.61 | 5,612,229 | -0.48(-0.66%) |
May 16, 2023 | 74.69 | 74.69 | 72.95 | 73.09 | 6,449,993 | -1.64(-2.19%) |
May 15, 2023 | 75.62 | 75.68 | 74.03 | 74.73 | 5,634,201 | -0.40(-0.54%) |
May 12, 2023 | 74.10 | 75.16 | 73.80 | 75.13 | 8,628,030 | +1.79(+2.44%) |
May 11, 2023 | 73.81 | 74.05 | 72.80 | 73.34 | 6,788,941 | -0.76(-1.03%) |
May 10, 2023 | 73.37 | 74.36 | 73.18 | 74.10 | 5,910,387 | +1.26(+1.73%) |
May 09, 2023 | 73.45 | 73.46 | 72.46 | 72.84 | 5,798,413 | -0.46(-0.63%) |
May 08, 2023 | 72.79 | 73.90 | 72.55 | 73.30 | 7,005,878 | +0.53(+0.73%) |
May 05, 2023 | 72.87 | 73.79 | 72.46 | 72.77 | 6,449,586 | +0.00(+0.00%) |
May 04, 2023 | 72.65 | 72.92 | 71.86 | 72.77 | 6,269,898 | +0.12(+0.16%) |
May 03, 2023 | 73.49 | 73.78 | 72.54 | 72.66 | 6,501,778 | -0.53(-0.72%) |
May 02, 2023 | 73.88 | 74.23 | 72.77 | 73.19 | 7,963,026 | -0.83(-1.12%) |
May 01, 2023 | 73.70 | 74.57 | 73.59 | 74.01 | 5,411,070 | +0.16(+0.22%) |
Apr 28, 2023 | 72.67 | 73.92 | 72.67 | 73.85 | 10,382,496 | +0.75(+1.03%) |
Apr 27, 2023 | 71.61 | 73.74 | 71.23 | 73.10 | 8,472,307 | +1.72(+2.40%) |
Apr 26, 2023 | 73.99 | 74.16 | 71.34 | 71.38 | 13,414,247 | -3.61(-4.82%) |
Apr 25, 2023 | 74.91 | 76.23 | 74.69 | 75.00 | 8,715,923 | -1.18(-1.54%) |
Apr 24, 2023 | 75.66 | 76.38 | 75.65 | 76.17 | 5,940,623 | +0.05(+0.06%) |
Apr 21, 2023 | 76.56 | 76.88 | 75.71 | 76.12 | 5,388,078 | +0.23(+0.30%) |
Apr 20, 2023 | 75.86 | 76.23 | 75.39 | 75.89 | 4,514,153 | -0.18(-0.24%) |
Apr 19, 2023 | 75.47 | 76.29 | 75.45 | 76.08 | 3,956,825 | +0.62(+0.82%) |
Apr 18, 2023 | 75.87 | 76.20 | 75.12 | 75.46 | 8,454,218 | -0.23(-0.31%) |
Apr 17, 2023 | 75.34 | 75.70 | 74.97 | 75.69 | 4,558,712 | +0.50(+0.67%) |
Apr 14, 2023 | 75.55 | 75.63 | 74.75 | 75.19 | 5,106,101 | -0.80(-1.05%) |
Apr 13, 2023 | 75.58 | 76.25 | 74.67 | 75.99 | 5,113,079 | +0.25(+0.33%) |
Apr 12, 2023 | 75.84 | 76.56 | 75.42 | 75.74 | 7,042,035 | +0.24(+0.32%) |
Apr 11, 2023 | 75.55 | 75.75 | 75.07 | 75.50 | 6,246,173 | -0.09(-0.11%) |
Apr 10, 2023 | 75.51 | 75.65 | 74.51 | 75.58 | 5,860,124 | -0.52(-0.68%) |
Apr 06, 2023 | 75.94 | 76.13 | 75.13 | 76.11 | 5,632,089 | +0.62(+0.82%) |
Apr 05, 2023 | 75.07 | 76.09 | 74.92 | 75.49 | 8,508,589 | +1.13(+1.52%) |
Apr 04, 2023 | 74.06 | 74.87 | 73.66 | 74.36 | 6,398,279 | +0.47(+0.64%) |
Apr 03, 2023 | 74.25 | 74.25 | 73.05 | 73.89 | 5,996,169 | -0.40(-0.53%) |
Mar 31, 2023 | 73.98 | 74.32 | 73.22 | 74.28 | 10,505,537 | +0.47(+0.64%) |
Mar 30, 2023 | 73.59 | 74.23 | 73.41 | 73.81 | 6,419,749 | +0.46(+0.63%) |
Mar 29, 2023 | 72.73 | 73.54 | 72.73 | 73.35 | 5,894,364 | +0.84(+1.16%) |
Mar 28, 2023 | 72.76 | 73.48 | 72.11 | 72.51 | 6,179,658 | -0.19(-0.27%) |
Mar 27, 2023 | 73.12 | 73.30 | 72.23 | 72.70 | 5,728,881 | -0.24(-0.33%) |
Mar 24, 2023 | 71.31 | 73.00 | 71.04 | 72.94 | 5,493,403 | +1.81(+2.55%) |
Mar 23, 2023 | 71.09 | 72.97 | 70.71 | 71.13 | 7,835,263 | -0.31(-0.43%) |
Mar 22, 2023 | 72.58 | 73.22 | 71.40 | 71.44 | 7,303,070 | -1.19(-1.63%) |
Mar 21, 2023 | 73.58 | 73.58 | 71.58 | 72.63 | 6,456,629 | -0.59(-0.80%) |
Mar 20, 2023 | 72.86 | 74.21 | 72.58 | 73.21 | 7,442,218 | +0.29(+0.40%) |
Mar 17, 2023 | 73.52 | 73.52 | 72.03 | 72.92 | 14,669,563 | -0.54(-0.73%) |
Mar 16, 2023 | 72.92 | 73.73 | 72.12 | 73.46 | 9,230,931 | +0.68(+0.94%) |
Mar 15, 2023 | 71.75 | 73.09 | 71.25 | 72.78 | 12,483,028 | +0.93(+1.30%) |
Mar 14, 2023 | 71.31 | 72.13 | 70.77 | 71.85 | 8,960,776 | +1.21(+1.72%) |
Mar 13, 2023 | 70.41 | 72.45 | 70.35 | 70.63 | 8,724,699 | +0.27(+0.38%) |
Mar 10, 2023 | 71.31 | 71.58 | 69.74 | 70.36 | 10,549,779 | -0.72(-1.02%) |
Mar 09, 2023 | 71.80 | 72.27 | 70.72 | 71.08 | 7,966,553 | -0.47(-0.66%) |
Mar 08, 2023 | 70.72 | 71.68 | 70.39 | 71.56 | 6,135,842 | +0.48(+0.68%) |
Mar 07, 2023 | 71.26 | 71.79 | 70.37 | 71.07 | 7,620,179 | -0.63(-0.87%) |
Mar 06, 2023 | 70.87 | 71.89 | 70.57 | 71.70 | 7,160,809 | +0.55(+0.77%) |
Mar 03, 2023 | 70.25 | 71.19 | 69.56 | 71.15 | 11,128,504 | +1.56(+2.24%) |
Mar 02, 2023 | 67.81 | 69.60 | 67.58 | 69.59 | 16,749,714 | +2.26(+3.35%) |
Mar 01, 2023 | 68.29 | 68.46 | 67.11 | 67.34 | 12,252,661 | -1.12(-1.63%) |
Feb 28, 2023 | 69.10 | 69.24 | 68.23 | 68.45 | 11,700,523 | -0.80(-1.16%) |
Feb 27, 2023 | 70.32 | 71.00 | 69.08 | 69.25 | 7,293,796 | -0.57(-0.82%) |
Feb 24, 2023 | 69.06 | 70.22 | 68.75 | 69.82 | 9,532,564 | +0.05(+0.07%) |
Feb 23, 2023 | 71.21 | 71.21 | 69.57 | 69.78 | 9,450,765 | -0.78(-1.10%) |
Feb 22, 2023 | 70.84 | 71.57 | 70.33 | 70.55 | 9,823,557 | +0.02(+0.03%) |
Feb 21, 2023 | 72.24 | 72.32 | 70.48 | 70.53 | 12,451,532 | -2.31(-3.17%) |
Feb 17, 2023 | 72.49 | 73.23 | 72.18 | 72.84 | 10,465,759 | +0.36(+0.50%) |
Feb 16, 2023 | 72.58 | 73.27 | 72.45 | 72.48 | 8,140,698 | -1.20(-1.62%) |
Feb 15, 2023 | 72.44 | 73.82 | 72.44 | 73.67 | 9,780,009 | +0.87(+1.20%) |
Feb 14, 2023 | 72.09 | 73.09 | 71.62 | 72.80 | 7,403,353 | +0.39(+0.54%) |
Feb 13, 2023 | 72.14 | 72.78 | 71.97 | 72.41 | 8,550,462 | +0.84(+1.18%) |
Feb 10, 2023 | 70.30 | 72.05 | 70.30 | 71.57 | 10,336,321 | +1.41(+2.01%) |
Feb 09, 2023 | 72.01 | 72.72 | 70.02 | 70.16 | 13,746,256 | -1.69(-2.35%) |
Feb 08, 2023 | 72.75 | 72.92 | 71.68 | 71.84 | 9,484,622 | -1.01(-1.38%) |
Feb 07, 2023 | 72.17 | 73.33 | 71.58 | 72.85 | 11,343,992 | +0.55(+0.75%) |
Feb 06, 2023 | 71.43 | 72.36 | 71.29 | 72.30 | 9,756,843 | +0.80(+1.12%) |
Feb 03, 2023 | 72.06 | 72.24 | 70.54 | 71.50 | 12,188,980 | -0.89(-1.23%) |
Feb 02, 2023 | 70.45 | 73.58 | 70.10 | 72.39 | 19,427,554 | +1.30(+1.83%) |
Feb 01, 2023 | 71.45 | 71.85 | 70.23 | 71.09 | 15,861,449 | -0.37(-0.52%) |
Jan 31, 2023 | 71.38 | 71.65 | 70.23 | 71.46 | 19,880,564 | -0.40(-0.56%) |
Jan 30, 2023 | 72.16 | 73.11 | 71.71 | 71.86 | 11,142,736 | -0.51(-0.70%) |
Jan 27, 2023 | 72.84 | 73.16 | 72.30 | 72.37 | 13,830,519 | -0.79(-1.07%) |
Jan 26, 2023 | 71.91 | 74.16 | 71.62 | 73.16 | 19,327,698 | -0.18(-0.25%) |
Jan 25, 2023 | 77.11 | 77.55 | 72.68 | 73.34 | 29,855,740 | -7.00(-8.71%) |
Jan 24, 2023 | 79.28 | 88.77 | 76.87 | 80.34 | 6,968,478 | +1.18(+1.49%) |
Jan 23, 2023 | 77.92 | 79.69 | 77.47 | 79.16 | 7,168,679 | +0.81(+1.04%) |
Jan 20, 2023 | 79.01 | 79.04 | 77.08 | 78.35 | 9,847,257 | -0.74(-0.93%) |
Jan 19, 2023 | 80.49 | 80.76 | 78.80 | 79.08 | 7,414,505 | -1.16(-1.44%) |
Jan 18, 2023 | 82.28 | 82.39 | 80.18 | 80.24 | 6,378,552 | -1.86(-2.26%) |
Jan 17, 2023 | 81.57 | 82.80 | 81.56 | 82.10 | 8,781,617 | +1.02(+1.25%) |
Jan 13, 2023 | 80.86 | 81.36 | 80.19 | 81.08 | 5,162,340 | -0.37(-0.46%) |
Jan 12, 2023 | 81.49 | 82.03 | 80.81 | 81.46 | 4,853,684 | +0.07(+0.08%) |
Jan 11, 2023 | 80.88 | 81.74 | 80.64 | 81.39 | 6,447,282 | +0.44(+0.54%) |
Jan 10, 2023 | 80.50 | 81.01 | 79.83 | 80.95 | 5,139,299 | +0.45(+0.56%) |
Jan 09, 2023 | 80.09 | 81.32 | 79.95 | 80.50 | 4,959,562 | +0.40(+0.50%) |
Jan 06, 2023 | 80.01 | 80.79 | 79.30 | 80.10 | 5,477,904 | +0.98(+1.23%) |
Jan 05, 2023 | 80.06 | 80.44 | 78.65 | 79.12 | 5,715,319 | -1.78(-2.20%) |
Jan 04, 2023 | 80.78 | 81.83 | 80.27 | 80.90 | 5,045,334 | +0.63(+0.79%) |
Jan 03, 2023 | 80.79 | 81.30 | 79.04 | 80.27 | 5,780,837 | +0.22(+0.28%) |
Dec 30, 2022 | 80.39 | 80.45 | 78.97 | 80.05 | 4,456,104 | -0.46(-0.57%) |
Dec 29, 2022 | 80.18 | 81.09 | 79.95 | 80.51 | 3,528,058 | +0.88(+1.11%) |
Dec 28, 2022 | 80.63 | 80.95 | 79.45 | 79.63 | 3,705,700 | -0.80(-1.00%) |
Dec 27, 2022 | 80.53 | 80.70 | 79.93 | 80.43 | 4,937,169 | -0.16(-0.20%) |
Dec 23, 2022 | 79.48 | 80.69 | 79.48 | 80.60 | 3,399,037 | +0.79(+1.00%) |
Dec 22, 2022 | 80.95 | 80.95 | 78.67 | 79.80 | 4,690,117 | -1.25(-1.55%) |
Dec 21, 2022 | 80.29 | 81.34 | 80.10 | 81.06 | 5,593,365 | +1.08(+1.35%) |
Dec 20, 2022 | 79.86 | 80.47 | 79.23 | 79.97 | 5,025,273 | +0.00(+0.00%) |
Dec 19, 2022 | 80.41 | 80.70 | 79.44 | 79.97 | 5,932,333 | -0.59(-0.74%) |
Dec 16, 2022 | 81.01 | 81.25 | 79.73 | 80.57 | 17,701,020 | -1.60(-1.95%) |
Dec 15, 2022 | 83.21 | 83.21 | 81.85 | 82.17 | 6,771,761 | -1.19(-1.42%) |
Dec 14, 2022 | 83.75 | 84.85 | 82.67 | 83.35 | 6,382,583 | -0.10(-0.11%) |
Dec 13, 2022 | 84.26 | 84.62 | 82.35 | 83.45 | 7,496,793 | +0.57(+0.69%) |
Dec 12, 2022 | 81.51 | 82.92 | 81.20 | 82.88 | 5,586,236 | +1.95(+2.41%) |
Dec 09, 2022 | 81.93 | 82.31 | 80.84 | 80.92 | 4,658,059 | -1.20(-1.46%) |
Dec 08, 2022 | 81.65 | 82.73 | 81.30 | 82.12 | 4,502,948 | +0.45(+0.55%) |
Dec 07, 2022 | 81.54 | 82.68 | 81.02 | 81.67 | 5,335,325 | +0.11(+0.13%) |
Dec 06, 2022 | 81.31 | 81.63 | 80.15 | 81.56 | 5,250,654 | +0.03(+0.04%) |
Dec 05, 2022 | 81.39 | 82.37 | 81.17 | 81.53 | 5,791,621 | -0.05(-0.06%) |
Dec 02, 2022 | 80.18 | 81.59 | 79.86 | 81.58 | 6,628,361 | +0.35(+0.44%) |
Dec 01, 2022 | 81.77 | 82.32 | 80.42 | 81.23 | 6,089,252 | +0.12(+0.15%) |
Nov 30, 2022 | 78.60 | 81.30 | 78.58 | 81.10 | 10,169,885 | +2.12(+2.68%) |
Nov 29, 2022 | 79.39 | 79.60 | 78.49 | 78.99 | 5,637,608 | -1.19(-1.48%) |
Nov 28, 2022 | 80.75 | 81.40 | 79.80 | 80.18 | 6,760,222 | -1.54(-1.89%) |
Nov 25, 2022 | 81.65 | 82.16 | 81.52 | 81.72 | 3,786,036 | +0.40(+0.49%) |
Nov 23, 2022 | 79.99 | 81.39 | 79.90 | 81.31 | 4,457,934 | +1.18(+1.48%) |
Nov 22, 2022 | 80.08 | 80.89 | 79.76 | 80.13 | 4,309,300 | +0.49(+0.61%) |
Nov 21, 2022 | 78.71 | 79.79 | 78.71 | 79.65 | 6,921,143 | +0.38(+0.48%) |
Nov 18, 2022 | 79.32 | 79.83 | 78.67 | 79.27 | 6,995,658 | +0.81(+1.03%) |
Nov 17, 2022 | 79.32 | 79.41 | 78.00 | 78.46 | 8,747,677 | -1.88(-2.34%) |
Nov 16, 2022 | 79.13 | 80.74 | 79.13 | 80.33 | 8,863,804 | +1.34(+1.70%) |
Nov 15, 2022 | 78.62 | 79.86 | 78.16 | 78.99 | 5,872,645 | +1.19(+1.53%) |
Nov 14, 2022 | 79.16 | 79.82 | 77.75 | 77.80 | 8,336,244 | -1.57(-1.98%) |
Nov 11, 2022 | 79.33 | 79.88 | 78.11 | 79.37 | 6,015,373 | +0.10(+0.13%) |
Nov 10, 2022 | 77.46 | 79.81 | 76.17 | 79.27 | 9,778,046 | +4.76(+6.39%) |
Nov 09, 2022 | 74.88 | 75.37 | 74.31 | 74.50 | 5,186,108 | -0.07(-0.09%) |
Nov 08, 2022 | 74.00 | 75.40 | 73.51 | 74.57 | 5,790,729 | +0.93(+1.27%) |
Nov 07, 2022 | 75.01 | 75.38 | 72.68 | 73.63 | 7,356,469 | -1.44(-1.92%) |
Nov 04, 2022 | 74.88 | 75.43 | 73.75 | 75.07 | 8,144,186 | +0.59(+0.79%) |
Nov 03, 2022 | 73.11 | 75.44 | 72.75 | 74.48 | 7,263,894 | +0.86(+1.16%) |
Nov 02, 2022 | 74.03 | 73.63 | 7,472,370 | -0.41(-0.55%) |