Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.23 | 60.62 | 59.81 | 60.47 | 4,362,416 | +0.05(+0.08%) |
Nov 29, 2023 | 60.26 | 60.72 | 59.70 | 60.42 | 35,732,344 | +0.56(+0.94%) |
Nov 28, 2023 | 59.64 | 60.70 | 58.79 | 59.86 | 8,650,480 | +2.39(+4.16%) |
Nov 27, 2023 | 57.02 | 57.71 | 56.75 | 57.47 | 1,388,187 | +0.31(+0.54%) |
Nov 24, 2023 | 56.78 | 57.31 | 56.40 | 57.16 | 537,186 | +0.43(+0.75%) |
Nov 22, 2023 | 56.46 | 56.98 | 56.10 | 56.73 | 1,247,639 | +0.51(+0.90%) |
Nov 21, 2023 | 55.07 | 56.29 | 55.07 | 56.22 | 1,669,695 | +0.79(+1.42%) |
Nov 20, 2023 | 54.75 | 55.53 | 54.42 | 55.44 | 1,250,341 | +0.51(+0.92%) |
Nov 17, 2023 | 55.71 | 55.96 | 54.61 | 54.93 | 1,118,707 | -0.36(-0.65%) |
Nov 16, 2023 | 54.92 | 55.52 | 54.47 | 55.29 | 1,600,847 | +0.59(+1.08%) |
Nov 15, 2023 | 53.59 | 54.77 | 53.59 | 54.70 | 1,322,475 | +1.16(+2.16%) |
Nov 14, 2023 | 53.25 | 54.68 | 52.64 | 53.54 | 1,204,031 | +1.69(+3.26%) |
Nov 13, 2023 | 51.95 | 52.48 | 51.50 | 51.85 | 941,594 | -0.74(-1.40%) |
Nov 10, 2023 | 53.21 | 53.21 | 52.46 | 52.59 | 882,408 | -0.15(-0.28%) |
Nov 09, 2023 | 53.43 | 53.62 | 52.32 | 52.73 | 1,014,301 | -0.54(-1.02%) |
Nov 08, 2023 | 52.66 | 53.49 | 52.66 | 53.28 | 1,096,248 | +0.48(+0.90%) |
Nov 07, 2023 | 52.71 | 52.82 | 51.92 | 52.80 | 1,243,885 | +0.04(+0.07%) |
Nov 06, 2023 | 53.50 | 53.50 | 52.43 | 52.76 | 1,532,410 | -0.74(-1.38%) |
Nov 03, 2023 | 52.73 | 54.53 | 51.81 | 53.50 | 1,818,746 | -0.31(-0.58%) |
Nov 02, 2023 | 52.57 | 54.02 | 52.33 | 53.81 | 1,853,627 | +1.11(+2.10%) |
Nov 01, 2023 | 52.26 | 52.78 | 52.12 | 52.71 | 1,126,223 | +0.58(+1.12%) |
Oct 31, 2023 | 51.68 | 52.23 | 51.17 | 52.12 | 1,338,822 | +0.87(+1.71%) |
Oct 30, 2023 | 51.65 | 52.06 | 50.13 | 51.25 | 1,134,552 | -0.36(-0.70%) |
Oct 27, 2023 | 51.75 | 51.94 | 51.20 | 51.61 | 1,467,962 | -0.14(-0.26%) |
Oct 26, 2023 | 51.05 | 51.98 | 51.05 | 51.74 | 993,771 | +0.73(+1.43%) |
Oct 25, 2023 | 51.69 | 51.92 | 51.01 | 51.01 | 864,266 | -0.91(-1.76%) |
Oct 24, 2023 | 51.52 | 52.15 | 51.49 | 51.93 | 1,599,829 | +0.65(+1.27%) |
Oct 23, 2023 | 50.77 | 51.92 | 50.76 | 51.28 | 1,760,017 | -0.04(-0.08%) |
Oct 20, 2023 | 52.12 | 52.49 | 51.30 | 51.32 | 1,515,716 | -0.68(-1.31%) |
Oct 19, 2023 | 51.82 | 52.99 | 51.69 | 52.00 | 1,342,974 | -0.29(-0.56%) |
Oct 18, 2023 | 53.41 | 53.53 | 52.27 | 52.29 | 1,071,618 | -1.61(-2.99%) |
Oct 17, 2023 | 52.74 | 54.16 | 52.74 | 53.90 | 2,574,675 | +0.75(+1.41%) |
Oct 16, 2023 | 52.99 | 53.38 | 52.05 | 53.15 | 2,014,182 | +0.53(+1.02%) |
Oct 13, 2023 | 52.69 | 52.77 | 51.86 | 52.62 | 1,477,600 | +0.21(+0.41%) |
Oct 12, 2023 | 52.84 | 52.99 | 52.16 | 52.40 | 1,523,143 | -0.47(-0.88%) |
Oct 11, 2023 | 52.59 | 53.33 | 52.39 | 52.87 | 1,497,743 | +0.70(+1.34%) |
Oct 10, 2023 | 52.10 | 52.53 | 51.43 | 52.17 | 1,834,345 | +0.07(+0.13%) |
Oct 09, 2023 | 50.72 | 52.54 | 50.65 | 52.10 | 1,965,610 | +1.07(+2.09%) |
Oct 06, 2023 | 50.39 | 51.63 | 49.90 | 51.03 | 2,273,688 | +0.21(+0.42%) |
Oct 05, 2023 | 50.52 | 50.98 | 49.96 | 50.82 | 2,458,814 | +0.10(+0.19%) |
Oct 04, 2023 | 51.01 | 51.31 | 50.16 | 50.72 | 1,798,433 | -0.17(-0.32%) |
Oct 03, 2023 | 51.61 | 51.64 | 50.33 | 50.89 | 2,271,934 | -1.07(-2.06%) |
Oct 02, 2023 | 52.37 | 52.74 | 51.40 | 51.96 | 2,421,568 | -0.58(-1.11%) |
Sep 29, 2023 | 53.52 | 53.83 | 52.15 | 52.54 | 2,384,891 | -0.58(-1.10%) |
Sep 28, 2023 | 52.43 | 53.40 | 52.24 | 53.12 | 2,315,923 | +0.99(+1.90%) |
Sep 27, 2023 | 51.90 | 52.92 | 51.39 | 52.13 | 4,100,340 | +0.15(+0.29%) |
Sep 26, 2023 | 51.60 | 52.75 | 51.05 | 51.98 | 5,508,185 | -1.99(-3.69%) |
Sep 25, 2023 | 53.96 | 53.97 | 53.36 | 53.97 | 3,045,851 | -0.97(-1.77%) |
Sep 22, 2023 | 55.25 | 55.47 | 53.60 | 54.94 | 4,397,357 | -1.10(-1.97%) |
Sep 21, 2023 | 60.01 | 60.18 | 55.56 | 56.05 | 5,162,987 | -4.87(-7.99%) |
Sep 20, 2023 | 60.33 | 61.31 | 60.29 | 60.91 | 963,057 | +1.03(+1.72%) |
Sep 19, 2023 | 60.13 | 60.65 | 59.85 | 59.88 | 838,113 | -0.23(-0.38%) |
Sep 18, 2023 | 61.11 | 61.20 | 60.10 | 60.11 | 1,418,505 | -0.92(-1.51%) |
Sep 15, 2023 | 60.70 | 61.13 | 60.36 | 61.04 | 1,821,678 | +0.25(+0.41%) |
Sep 14, 2023 | 60.65 | 61.10 | 60.62 | 60.79 | 947,469 | +0.62(+1.03%) |
Sep 13, 2023 | 60.01 | 60.56 | 59.88 | 60.17 | 1,079,451 | +0.14(+0.24%) |
Sep 12, 2023 | 60.18 | 60.28 | 59.70 | 60.03 | 781,993 | -0.30(-0.49%) |
Sep 11, 2023 | 60.84 | 60.91 | 60.24 | 60.32 | 632,444 | -0.47(-0.77%) |
Sep 08, 2023 | 60.84 | 61.21 | 60.57 | 60.79 | 677,282 | +0.16(+0.27%) |
Sep 07, 2023 | 60.27 | 61.30 | 60.27 | 60.63 | 1,058,798 | +0.36(+0.60%) |
Sep 06, 2023 | 60.72 | 60.86 | 59.85 | 60.27 | 914,034 | -0.46(-0.75%) |
Sep 05, 2023 | 62.24 | 62.24 | 60.72 | 60.72 | 1,515,520 | -1.48(-2.37%) |
Sep 01, 2023 | 62.39 | 62.60 | 62.01 | 62.20 | 903,858 | +0.24(+0.38%) |
Aug 31, 2023 | 62.28 | 62.43 | 61.91 | 61.96 | 1,458,169 | -0.30(-0.47%) |
Aug 30, 2023 | 62.12 | 62.31 | 61.69 | 62.26 | 933,537 | +0.44(+0.71%) |
Aug 29, 2023 | 61.72 | 62.06 | 61.39 | 61.82 | 1,293,040 | +0.01(+0.02%) |
Aug 28, 2023 | 61.50 | 62.18 | 61.50 | 61.81 | 1,163,002 | +0.51(+0.84%) |
Aug 25, 2023 | 61.66 | 61.90 | 61.18 | 61.29 | 707,212 | -0.22(-0.36%) |
Aug 24, 2023 | 61.98 | 62.82 | 61.45 | 61.51 | 975,044 | -0.42(-0.68%) |
Aug 23, 2023 | 61.20 | 62.00 | 61.18 | 61.93 | 1,109,274 | +0.84(+1.37%) |
Aug 22, 2023 | 60.88 | 61.30 | 60.63 | 61.09 | 737,000 | +0.43(+0.71%) |
Aug 21, 2023 | 60.72 | 60.91 | 60.10 | 60.67 | 891,624 | -0.23(-0.38%) |
Aug 18, 2023 | 60.68 | 61.22 | 60.61 | 60.89 | 754,453 | +0.01(+0.02%) |
Aug 17, 2023 | 61.13 | 62.01 | 60.87 | 60.88 | 1,248,684 | -0.15(-0.25%) |
Aug 16, 2023 | 61.52 | 61.75 | 61.02 | 61.04 | 882,010 | -0.55(-0.90%) |
Aug 15, 2023 | 61.91 | 61.96 | 60.99 | 61.59 | 1,259,292 | -0.76(-1.22%) |
Aug 14, 2023 | 62.89 | 63.42 | 62.15 | 62.35 | 1,372,978 | -1.33(-2.09%) |
Aug 11, 2023 | 63.20 | 63.77 | 62.92 | 63.69 | 690,684 | +0.30(+0.48%) |
Aug 10, 2023 | 63.91 | 64.10 | 63.21 | 63.38 | 620,432 | -0.37(-0.58%) |
Aug 09, 2023 | 63.15 | 63.86 | 63.01 | 63.75 | 745,327 | +0.42(+0.66%) |
Aug 08, 2023 | 64.01 | 64.19 | 63.20 | 63.33 | 1,024,287 | -0.73(-1.14%) |
Aug 07, 2023 | 63.34 | 64.15 | 63.26 | 64.07 | 829,255 | +0.77(+1.22%) |
Aug 04, 2023 | 63.74 | 64.53 | 63.09 | 63.29 | 740,579 | -0.36(-0.57%) |
Aug 03, 2023 | 63.29 | 63.74 | 62.66 | 63.66 | 1,118,369 | +0.17(+0.27%) |
Aug 02, 2023 | 63.76 | 64.02 | 63.35 | 63.49 | 942,251 | -0.32(-0.51%) |
Aug 01, 2023 | 64.48 | 64.54 | 63.59 | 63.81 | 1,074,904 | -0.51(-0.80%) |
Jul 31, 2023 | 65.02 | 65.44 | 64.11 | 64.32 | 1,792,719 | -0.57(-0.88%) |
Jul 28, 2023 | 68.37 | 68.75 | 64.83 | 64.89 | 2,247,140 | -3.09(-4.54%) |
Jul 27, 2023 | 69.72 | 69.90 | 67.77 | 67.98 | 1,141,779 | -1.57(-2.26%) |
Jul 26, 2023 | 69.27 | 69.68 | 69.20 | 69.55 | 633,781 | +0.43(+0.62%) |
Jul 25, 2023 | 69.52 | 69.52 | 68.73 | 69.12 | 732,612 | -0.38(-0.55%) |
Jul 24, 2023 | 68.69 | 69.62 | 68.48 | 69.51 | 1,197,286 | +0.89(+1.29%) |
Jul 21, 2023 | 68.20 | 68.85 | 68.09 | 68.62 | 929,219 | +0.60(+0.88%) |
Jul 20, 2023 | 67.37 | 68.10 | 66.83 | 68.02 | 848,786 | +0.70(+1.03%) |
Jul 19, 2023 | 66.83 | 67.56 | 66.58 | 67.32 | 981,607 | +0.81(+1.22%) |
Jul 18, 2023 | 66.34 | 66.82 | 66.00 | 66.51 | 896,298 | +0.16(+0.24%) |
Jul 17, 2023 | 65.92 | 66.39 | 65.57 | 66.35 | 899,011 | +0.38(+0.58%) |
Jul 14, 2023 | 66.25 | 66.49 | 65.61 | 65.97 | 1,238,174 | -0.40(-0.60%) |
Jul 13, 2023 | 66.01 | 66.49 | 65.65 | 66.37 | 1,411,663 | +0.46(+0.69%) |
Jul 12, 2023 | 66.30 | 67.02 | 65.81 | 65.91 | 1,284,170 | +0.10(+0.16%) |
Jul 11, 2023 | 64.68 | 65.84 | 64.54 | 65.81 | 1,257,070 | +1.32(+2.05%) |
Jul 10, 2023 | 64.39 | 64.52 | 63.83 | 64.49 | 1,238,028 | +0.05(+0.07%) |
Jul 07, 2023 | 64.40 | 64.95 | 64.37 | 64.44 | 988,246 | -0.36(-0.56%) |
Jul 06, 2023 | 64.66 | 64.90 | 63.61 | 64.80 | 1,171,420 | -0.57(-0.87%) |
Jul 05, 2023 | 65.24 | 66.02 | 64.69 | 65.37 | 1,084,679 | +0.09(+0.13%) |
Jul 03, 2023 | 64.32 | 65.73 | 64.23 | 65.29 | 691,160 | +0.93(+1.45%) |
Jun 30, 2023 | 64.54 | 64.85 | 63.50 | 64.35 | 1,765,710 | +0.01(+0.01%) |
Jun 29, 2023 | 63.47 | 64.47 | 63.08 | 64.34 | 754,298 | +0.68(+1.06%) |
Jun 28, 2023 | 64.22 | 64.22 | 63.23 | 63.67 | 1,127,690 | -0.54(-0.85%) |
Jun 27, 2023 | 63.84 | 64.60 | 63.56 | 64.21 | 3,225,748 | +0.67(+1.05%) |
Jun 26, 2023 | 62.35 | 63.70 | 62.19 | 63.55 | 1,327,963 | +1.40(+2.25%) |
Jun 23, 2023 | 63.00 | 63.28 | 61.97 | 62.15 | 2,221,647 | -1.27(-2.00%) |
Jun 22, 2023 | 64.17 | 64.22 | 62.95 | 63.41 | 985,201 | -0.57(-0.89%) |
Jun 21, 2023 | 64.42 | 64.47 | 63.73 | 63.99 | 964,289 | -0.57(-0.89%) |
Jun 20, 2023 | 65.77 | 65.97 | 64.45 | 64.56 | 1,176,046 | -1.39(-2.10%) |
Jun 16, 2023 | 66.17 | 66.52 | 65.87 | 65.95 | 1,844,024 | +0.08(+0.13%) |
Jun 15, 2023 | 65.36 | 65.96 | 65.26 | 65.86 | 1,142,803 | +0.31(+0.47%) |
Jun 14, 2023 | 65.22 | 66.37 | 65.20 | 65.55 | 961,806 | -0.38(-0.57%) |
Jun 13, 2023 | 66.16 | 66.54 | 65.59 | 65.93 | 1,169,391 | -0.37(-0.55%) |
Jun 12, 2023 | 66.47 | 66.56 | 65.61 | 66.29 | 918,726 | -0.14(-0.21%) |
Jun 09, 2023 | 66.43 | 66.80 | 66.07 | 66.43 | 648,917 | +0.08(+0.11%) |
Jun 08, 2023 | 66.33 | 66.56 | 65.75 | 66.36 | 682,473 | -0.09(-0.14%) |
Jun 07, 2023 | 65.84 | 66.74 | 65.67 | 66.45 | 873,171 | +0.71(+1.08%) |
Jun 06, 2023 | 66.38 | 66.42 | 65.68 | 65.74 | 731,664 | -0.32(-0.48%) |
Jun 05, 2023 | 66.23 | 66.66 | 65.84 | 66.06 | 974,137 | -0.14(-0.21%) |
Jun 02, 2023 | 65.50 | 66.61 | 65.38 | 66.20 | 1,243,479 | +1.31(+2.02%) |
Jun 01, 2023 | 64.96 | 65.12 | 64.04 | 64.89 | 1,087,414 | -0.14(-0.22%) |
May 31, 2023 | 64.23 | 65.33 | 64.03 | 65.03 | 2,234,313 | +0.67(+1.03%) |
May 30, 2023 | 64.11 | 64.67 | 64.03 | 64.36 | 807,027 | +0.52(+0.81%) |
May 26, 2023 | 63.19 | 64.04 | 62.79 | 63.85 | 701,236 | +0.76(+1.20%) |
May 25, 2023 | 63.56 | 63.78 | 62.59 | 63.09 | 914,874 | -0.55(-0.87%) |
May 24, 2023 | 64.75 | 64.91 | 63.61 | 63.64 | 670,262 | -1.30(-2.01%) |
May 23, 2023 | 64.97 | 65.45 | 64.67 | 64.94 | 1,402,480 | +0.01(+0.01%) |
May 22, 2023 | 64.79 | 65.23 | 64.24 | 64.93 | 1,068,223 | +0.50(+0.77%) |
May 19, 2023 | 64.82 | 65.23 | 64.14 | 64.44 | 1,213,121 | +0.13(+0.20%) |
May 18, 2023 | 65.09 | 65.22 | 63.90 | 64.30 | 1,484,019 | -1.07(-1.63%) |
May 17, 2023 | 65.25 | 65.84 | 64.92 | 65.37 | 1,290,093 | +0.25(+0.39%) |
May 16, 2023 | 66.56 | 66.67 | 65.10 | 65.12 | 1,445,870 | -1.58(-2.38%) |
May 15, 2023 | 67.15 | 67.45 | 66.58 | 66.70 | 652,054 | -0.40(-0.60%) |
May 12, 2023 | 67.31 | 67.56 | 66.69 | 67.11 | 585,782 | -0.15(-0.22%) |
May 11, 2023 | 67.79 | 68.07 | 66.96 | 67.26 | 612,326 | -0.81(-1.18%) |
May 10, 2023 | 68.20 | 68.35 | 67.45 | 68.06 | 549,659 | +0.30(+0.44%) |
May 09, 2023 | 68.32 | 68.49 | 67.45 | 67.76 | 768,992 | -0.86(-1.26%) |
May 08, 2023 | 68.45 | 69.00 | 68.16 | 68.63 | 664,546 | -0.04(-0.05%) |
May 05, 2023 | 67.95 | 68.78 | 67.95 | 68.66 | 868,357 | +0.97(+1.43%) |
May 04, 2023 | 67.12 | 68.14 | 66.76 | 67.70 | 804,728 | +0.55(+0.82%) |
May 03, 2023 | 68.11 | 68.49 | 67.13 | 67.15 | 830,731 | -0.80(-1.17%) |
May 02, 2023 | 69.02 | 69.18 | 67.42 | 67.94 | 1,108,210 | -1.27(-1.83%) |
May 01, 2023 | 69.21 | 70.00 | 69.14 | 69.21 | 1,018,066 | -0.36(-0.51%) |
Apr 28, 2023 | 69.44 | 69.79 | 68.38 | 69.56 | 1,156,463 | +0.68(+0.99%) |
Apr 27, 2023 | 67.38 | 69.18 | 67.31 | 68.88 | 1,118,899 | +1.46(+2.17%) |
Apr 26, 2023 | 68.89 | 69.25 | 67.25 | 67.42 | 1,166,714 | -1.58(-2.28%) |
Apr 25, 2023 | 68.44 | 69.40 | 68.25 | 68.99 | 1,418,320 | +0.51(+0.74%) |
Apr 24, 2023 | 68.53 | 68.80 | 67.78 | 68.49 | 946,483 | -0.05(-0.07%) |
Apr 21, 2023 | 68.20 | 68.92 | 67.83 | 68.53 | 1,161,889 | +0.49(+0.72%) |
Apr 20, 2023 | 67.55 | 68.33 | 67.37 | 68.05 | 1,009,286 | +0.17(+0.25%) |
Apr 19, 2023 | 67.13 | 67.91 | 66.94 | 67.88 | 1,168,406 | +0.20(+0.29%) |
Apr 18, 2023 | 67.89 | 68.02 | 67.14 | 67.68 | 1,019,697 | -0.37(-0.54%) |
Apr 17, 2023 | 67.05 | 68.05 | 66.86 | 68.05 | 1,089,483 | +1.19(+1.78%) |
Apr 14, 2023 | 68.05 | 68.43 | 66.31 | 66.85 | 1,403,601 | -0.97(-1.42%) |
Apr 13, 2023 | 67.88 | 68.27 | 67.17 | 67.82 | 1,129,064 | -0.33(-0.48%) |
Apr 12, 2023 | 69.57 | 69.79 | 67.85 | 68.15 | 1,376,598 | -0.94(-1.36%) |
Apr 11, 2023 | 69.94 | 69.95 | 68.92 | 69.09 | 1,316,637 | -0.86(-1.23%) |
Apr 10, 2023 | 69.24 | 69.96 | 68.83 | 69.95 | 1,053,542 | +0.71(+1.03%) |
Apr 06, 2023 | 70.19 | 70.44 | 68.57 | 69.24 | 1,313,576 | -0.58(-0.83%) |
Apr 05, 2023 | 70.52 | 70.89 | 69.72 | 69.82 | 1,532,053 | -0.97(-1.36%) |
Apr 04, 2023 | 71.50 | 71.55 | 70.59 | 70.78 | 1,330,635 | -0.72(-1.01%) |
Apr 03, 2023 | 72.52 | 73.17 | 71.08 | 71.50 | 1,967,892 | -1.11(-1.52%) |
Mar 31, 2023 | 72.61 | 72.83 | 72.10 | 72.61 | 2,628,745 | +0.33(+0.45%) |
Mar 30, 2023 | 72.98 | 73.16 | 71.85 | 72.28 | 1,253,532 | -0.04(-0.06%) |
Mar 29, 2023 | 71.66 | 72.34 | 71.56 | 72.32 | 1,193,310 | +1.17(+1.64%) |
Mar 28, 2023 | 71.09 | 71.66 | 70.78 | 71.16 | 1,501,960 | -0.32(-0.45%) |
Mar 27, 2023 | 71.69 | 72.35 | 71.29 | 71.48 | 1,736,997 | +0.04(+0.05%) |
Mar 24, 2023 | 69.35 | 71.49 | 69.17 | 71.44 | 806,497 | +1.90(+2.73%) |
Mar 23, 2023 | 69.91 | 71.09 | 69.24 | 69.55 | 760,783 | -0.18(-0.25%) |
Mar 22, 2023 | 71.68 | 71.89 | 69.66 | 69.72 | 829,952 | -2.19(-3.05%) |
Mar 21, 2023 | 73.41 | 73.50 | 71.25 | 71.92 | 1,045,301 | -1.04(-1.43%) |
Mar 20, 2023 | 72.08 | 73.17 | 71.94 | 72.96 | 878,269 | +1.16(+1.61%) |
Mar 17, 2023 | 72.44 | 72.44 | 71.32 | 71.81 | 1,853,377 | -0.88(-1.21%) |
Mar 16, 2023 | 72.64 | 73.10 | 71.90 | 72.68 | 798,160 | -0.48(-0.66%) |
Mar 15, 2023 | 72.92 | 73.57 | 71.87 | 73.16 | 894,967 | -0.26(-0.35%) |
Mar 14, 2023 | 74.14 | 74.70 | 72.70 | 73.42 | 1,240,818 | -0.06(-0.09%) |
Mar 13, 2023 | 71.94 | 74.44 | 71.71 | 73.49 | 1,554,884 | +1.07(+1.48%) |
Mar 10, 2023 | 73.68 | 74.05 | 72.18 | 72.42 | 1,385,631 | -1.05(-1.43%) |
Mar 09, 2023 | 74.10 | 74.57 | 73.17 | 73.47 | 594,648 | -0.84(-1.13%) |
Mar 08, 2023 | 74.27 | 74.27 | 73.89 | 74.31 | 738,406 | -0.03(-0.04%) |
Mar 07, 2023 | 75.31 | 75.65 | 73.83 | 74.34 | 549,591 | -1.20(-1.59%) |
Mar 06, 2023 | 76.23 | 76.46 | 75.19 | 75.54 | 689,669 | -0.64(-0.84%) |
Mar 03, 2023 | 75.74 | 76.36 | 75.48 | 76.18 | 681,954 | +0.80(+1.05%) |
Mar 02, 2023 | 74.39 | 75.58 | 73.94 | 75.38 | 664,085 | +1.16(+1.56%) |
Mar 01, 2023 | 74.82 | 75.13 | 73.47 | 74.23 | 944,534 | -0.82(-1.10%) |
Feb 28, 2023 | 75.61 | 76.05 | 75.01 | 75.05 | 2,709,758 | -0.51(-0.67%) |
Feb 27, 2023 | 76.25 | 76.96 | 75.37 | 75.56 | 633,295 | -0.31(-0.40%) |
Feb 24, 2023 | 76.64 | 76.64 | 75.55 | 75.86 | 608,725 | -1.03(-1.33%) |
Feb 23, 2023 | 75.79 | 76.98 | 75.79 | 76.89 | 764,608 | +0.95(+1.25%) |
Feb 22, 2023 | 76.60 | 77.04 | 75.56 | 75.94 | 887,845 | -0.43(-0.57%) |
Feb 21, 2023 | 76.76 | 77.45 | 76.21 | 76.37 | 647,327 | -1.24(-1.60%) |
Feb 17, 2023 | 77.99 | 78.30 | 77.35 | 77.61 | 1,475,886 | -0.17(-0.21%) |
Feb 16, 2023 | 76.75 | 78.35 | 76.37 | 77.78 | 1,002,905 | +0.44(+0.57%) |
Feb 15, 2023 | 77.05 | 77.55 | 76.78 | 77.34 | 717,000 | -0.15(-0.19%) |
Feb 14, 2023 | 78.71 | 78.71 | 77.29 | 77.48 | 664,888 | -1.13(-1.44%) |
Feb 13, 2023 | 78.60 | 78.94 | 77.95 | 78.61 | 984,339 | +0.24(+0.31%) |
Feb 10, 2023 | 75.05 | 78.50 | 74.87 | 78.37 | 1,492,347 | +3.47(+4.63%) |
Feb 09, 2023 | 76.23 | 76.47 | 74.82 | 74.90 | 946,518 | -1.09(-1.44%) |
Feb 08, 2023 | 76.01 | 76.94 | 75.80 | 75.99 | 657,866 | -0.18(-0.23%) |
Feb 07, 2023 | 76.97 | 77.07 | 75.71 | 76.17 | 1,156,950 | -1.28(-1.65%) |
Feb 06, 2023 | 76.75 | 77.53 | 76.23 | 77.45 | 666,233 | -0.03(-0.04%) |
Feb 03, 2023 | 77.66 | 77.66 | 76.48 | 77.47 | 818,745 | -0.43(-0.56%) |
Feb 02, 2023 | 77.77 | 79.19 | 77.63 | 77.91 | 1,176,119 | +0.14(+0.18%) |
Feb 01, 2023 | 78.60 | 79.14 | 76.84 | 77.77 | 1,045,086 | -1.32(-1.67%) |
Jan 31, 2023 | 78.09 | 79.21 | 77.68 | 79.09 | 999,341 | +0.71(+0.91%) |
Jan 30, 2023 | 78.69 | 79.47 | 78.37 | 78.38 | 580,134 | -0.73(-0.92%) |
Jan 27, 2023 | 78.80 | 79.30 | 78.56 | 79.11 | 433,563 | +0.39(+0.49%) |
Jan 26, 2023 | 78.52 | 78.72 | 78.08 | 78.72 | 488,403 | +0.45(+0.58%) |
Jan 25, 2023 | 78.27 | 78.47 | 77.56 | 78.27 | 629,735 | -0.11(-0.14%) |
Jan 24, 2023 | 76.89 | 78.73 | 76.75 | 78.38 | 549,392 | +0.58(+0.75%) |
Jan 23, 2023 | 77.68 | 78.40 | 77.26 | 77.80 | 599,470 | +0.15(+0.19%) |
Jan 20, 2023 | 76.64 | 77.73 | 75.71 | 77.65 | 672,023 | +1.36(+1.78%) |
Jan 19, 2023 | 75.91 | 76.71 | 75.75 | 76.29 | 752,258 | +0.16(+0.21%) |
Jan 18, 2023 | 77.58 | 77.87 | 76.03 | 76.13 | 639,242 | -1.51(-1.94%) |
Jan 17, 2023 | 76.75 | 78.19 | 76.75 | 77.64 | 883,968 | +0.76(+0.99%) |
Jan 13, 2023 | 76.62 | 77.31 | 76.37 | 76.88 | 811,845 | -0.39(-0.50%) |
Jan 12, 2023 | 76.77 | 77.43 | 76.15 | 77.27 | 577,477 | +0.74(+0.97%) |
Jan 11, 2023 | 74.68 | 76.72 | 74.68 | 76.53 | 916,829 | +2.22(+2.99%) |
Jan 10, 2023 | 74.87 | 75.06 | 74.02 | 74.31 | 1,130,920 | -0.65(-0.86%) |
Jan 09, 2023 | 74.43 | 75.37 | 73.90 | 74.96 | 926,898 | +0.42(+0.56%) |
Jan 06, 2023 | 72.53 | 74.63 | 72.53 | 74.54 | 1,036,170 | +2.32(+3.21%) |
Jan 05, 2023 | 72.62 | 72.79 | 71.88 | 72.22 | 770,973 | -0.95(-1.30%) |
Jan 04, 2023 | 72.61 | 74.11 | 72.41 | 73.17 | 891,099 | +0.80(+1.10%) |
Jan 03, 2023 | 72.57 | 73.20 | 71.71 | 72.38 | 949,397 | +0.11(+0.15%) |
Dec 30, 2022 | 72.04 | 72.52 | 71.62 | 72.27 | 673,931 | -0.31(-0.42%) |
Dec 29, 2022 | 72.13 | 72.88 | 71.75 | 72.57 | 600,192 | +0.89(+1.24%) |
Dec 28, 2022 | 72.85 | 73.10 | 71.39 | 71.68 | 730,606 | -1.00(-1.38%) |
Dec 27, 2022 | 72.84 | 72.97 | 72.43 | 72.68 | 778,647 | -0.06(-0.09%) |
Dec 23, 2022 | 71.67 | 72.76 | 71.36 | 72.75 | 1,177,233 | +0.88(+1.22%) |
Dec 22, 2022 | 72.26 | 72.41 | 70.77 | 71.87 | 893,970 | -0.70(-0.97%) |
Dec 21, 2022 | 72.42 | 73.64 | 72.37 | 72.57 | 1,200,135 | +0.88(+1.23%) |
Dec 20, 2022 | 72.42 | 72.46 | 70.77 | 71.69 | 1,283,470 | -1.30(-1.79%) |
Dec 19, 2022 | 72.62 | 73.79 | 72.30 | 72.99 | 1,706,263 | +0.22(+0.30%) |
Dec 16, 2022 | 72.53 | 73.50 | 71.06 | 72.78 | 4,682,547 | -0.82(-1.12%) |
Dec 15, 2022 | 73.44 | 74.19 | 72.82 | 73.60 | 2,021,410 | +0.21(+0.29%) |
Dec 14, 2022 | 73.33 | 74.39 | 72.97 | 73.39 | 1,570,163 | -0.06(-0.09%) |
Dec 13, 2022 | 73.61 | 74.05 | 72.50 | 73.45 | 1,592,561 | +0.99(+1.36%) |
Dec 12, 2022 | 71.99 | 72.47 | 71.42 | 72.47 | 957,633 | +0.54(+0.75%) |
Dec 09, 2022 | 72.33 | 72.48 | 71.78 | 71.93 | 1,058,900 | -0.11(-0.15%) |
Dec 08, 2022 | 72.24 | 73.29 | 71.62 | 72.04 | 899,076 | -0.08(-0.11%) |
Dec 07, 2022 | 72.45 | 73.21 | 72.11 | 72.12 | 682,726 | -0.54(-0.74%) |
Dec 06, 2022 | 72.78 | 73.03 | 72.45 | 72.66 | 596,856 | -0.08(-0.11%) |
Dec 05, 2022 | 73.81 | 73.98 | 72.58 | 72.74 | 951,463 | -1.99(-2.66%) |
Dec 02, 2022 | 73.25 | 75.03 | 72.98 | 74.73 | 1,442,212 | +1.01(+1.37%) |