Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.84 | 82.03 | 80.34 | 81.72 | 6,294,675 | +1.07(+1.32%) |
Nov 29, 2023 | 81.26 | 81.52 | 80.63 | 80.65 | 2,184,316 | -0.54(-0.67%) |
Nov 28, 2023 | 81.85 | 82.03 | 81.19 | 81.20 | 2,207,585 | -0.78(-0.95%) |
Nov 27, 2023 | 81.88 | 82.11 | 81.48 | 81.98 | 2,046,019 | +0.03(+0.04%) |
Nov 24, 2023 | 81.66 | 82.45 | 81.50 | 81.95 | 905,918 | +0.50(+0.62%) |
Nov 22, 2023 | 81.04 | 81.73 | 80.67 | 81.44 | 1,640,927 | +0.52(+0.65%) |
Nov 21, 2023 | 80.35 | 81.43 | 80.03 | 80.92 | 1,948,159 | +0.72(+0.90%) |
Nov 20, 2023 | 80.26 | 80.64 | 79.83 | 80.20 | 2,432,339 | -0.59(-0.73%) |
Nov 17, 2023 | 80.32 | 80.98 | 80.13 | 80.79 | 1,853,263 | +0.65(+0.81%) |
Nov 16, 2023 | 79.59 | 80.60 | 79.47 | 80.14 | 2,354,150 | +0.68(+0.86%) |
Nov 15, 2023 | 80.74 | 81.11 | 79.45 | 79.46 | 2,935,179 | -1.38(-1.71%) |
Nov 14, 2023 | 80.52 | 81.18 | 80.10 | 80.84 | 2,713,046 | +0.80(+1.00%) |
Nov 13, 2023 | 79.75 | 80.47 | 79.28 | 80.04 | 1,863,009 | -0.05(-0.06%) |
Nov 10, 2023 | 79.84 | 80.30 | 79.75 | 80.09 | 1,654,579 | +0.57(+0.72%) |
Nov 09, 2023 | 78.95 | 79.89 | 78.87 | 79.52 | 1,629,026 | +0.57(+0.72%) |
Nov 08, 2023 | 79.58 | 80.03 | 78.78 | 78.95 | 2,227,331 | -0.65(-0.81%) |
Nov 07, 2023 | 79.97 | 79.97 | 79.13 | 79.60 | 2,297,320 | -0.41(-0.52%) |
Nov 06, 2023 | 80.83 | 81.07 | 79.30 | 80.01 | 2,446,126 | -0.82(-1.01%) |
Nov 03, 2023 | 80.57 | 81.30 | 79.83 | 80.83 | 2,754,138 | +0.49(+0.61%) |
Nov 02, 2023 | 77.70 | 80.36 | 77.34 | 80.34 | 3,276,327 | +2.63(+3.39%) |
Nov 01, 2023 | 76.96 | 77.94 | 76.39 | 77.70 | 3,835,380 | +0.92(+1.20%) |
Oct 31, 2023 | 76.24 | 77.01 | 75.77 | 76.78 | 6,893,713 | +0.70(+0.92%) |
Oct 30, 2023 | 75.69 | 76.40 | 75.58 | 76.08 | 2,117,501 | +0.89(+1.19%) |
Oct 27, 2023 | 76.00 | 76.25 | 74.63 | 75.19 | 2,551,697 | -1.01(-1.33%) |
Oct 26, 2023 | 77.15 | 77.89 | 76.14 | 76.20 | 2,615,444 | -0.73(-0.95%) |
Oct 25, 2023 | 76.64 | 77.58 | 76.15 | 76.92 | 2,347,006 | +0.49(+0.64%) |
Oct 24, 2023 | 76.34 | 76.90 | 76.08 | 76.43 | 1,665,090 | +0.59(+0.78%) |
Oct 23, 2023 | 76.42 | 76.61 | 75.83 | 75.84 | 1,997,943 | -0.41(-0.54%) |
Oct 20, 2023 | 77.96 | 77.97 | 75.47 | 76.26 | 3,588,354 | -1.94(-2.48%) |
Oct 19, 2023 | 78.83 | 79.36 | 78.06 | 78.19 | 2,210,709 | -0.79(-1.00%) |
Oct 18, 2023 | 79.87 | 80.24 | 78.91 | 78.98 | 2,082,837 | -1.03(-1.29%) |
Oct 17, 2023 | 79.51 | 80.63 | 79.33 | 80.01 | 1,943,777 | +0.30(+0.38%) |
Oct 16, 2023 | 79.20 | 80.36 | 78.88 | 79.71 | 2,132,350 | +0.83(+1.05%) |
Oct 13, 2023 | 78.89 | 79.63 | 78.61 | 78.88 | 1,971,778 | +0.38(+0.49%) |
Oct 12, 2023 | 78.64 | 79.13 | 78.49 | 78.50 | 2,751,692 | +0.06(+0.08%) |
Oct 11, 2023 | 77.66 | 78.48 | 77.36 | 78.44 | 3,143,466 | +0.96(+1.24%) |
Oct 10, 2023 | 76.86 | 77.68 | 76.74 | 77.48 | 3,200,081 | +0.62(+0.81%) |
Oct 09, 2023 | 76.28 | 76.93 | 76.09 | 76.86 | 1,877,002 | +0.58(+0.76%) |
Oct 06, 2023 | 75.14 | 76.39 | 74.80 | 76.28 | 2,891,991 | +1.14(+1.52%) |
Oct 05, 2023 | 74.64 | 75.63 | 74.37 | 75.14 | 1,980,021 | +0.36(+0.49%) |
Oct 04, 2023 | 74.07 | 74.84 | 73.61 | 74.77 | 2,054,599 | +0.63(+0.85%) |
Oct 03, 2023 | 74.36 | 75.13 | 73.87 | 74.14 | 2,195,025 | -1.02(-1.36%) |
Oct 02, 2023 | 75.32 | 75.53 | 74.43 | 75.17 | 2,373,938 | -0.28(-0.36%) |
Sep 29, 2023 | 76.37 | 76.37 | 75.04 | 75.44 | 2,971,597 | -0.90(-1.18%) |
Sep 28, 2023 | 75.80 | 76.44 | 75.20 | 76.34 | 2,043,818 | +0.63(+0.83%) |
Sep 27, 2023 | 75.26 | 75.85 | 74.63 | 75.72 | 2,386,588 | +0.58(+0.77%) |
Sep 26, 2023 | 75.91 | 76.07 | 74.95 | 75.14 | 1,844,129 | -0.34(-0.46%) |
Sep 25, 2023 | 74.80 | 75.67 | 75.43 | 75.48 | 1,586,307 | +0.47(+0.63%) |
Sep 22, 2023 | 74.84 | 75.44 | 74.37 | 75.01 | 1,482,092 | +0.15(+0.20%) |
Sep 21, 2023 | 75.68 | 75.82 | 74.72 | 74.86 | 2,377,597 | -0.97(-1.28%) |
Sep 20, 2023 | 76.21 | 76.67 | 75.72 | 75.83 | 1,697,354 | -0.22(-0.28%) |
Sep 19, 2023 | 75.78 | 76.21 | 75.12 | 76.05 | 2,136,787 | +0.44(+0.58%) |
Sep 18, 2023 | 75.19 | 75.69 | 74.35 | 75.61 | 2,125,309 | +0.40(+0.54%) |
Sep 15, 2023 | 75.49 | 75.77 | 74.85 | 75.20 | 5,311,324 | -0.79(-1.03%) |
Sep 14, 2023 | 75.69 | 76.10 | 75.22 | 75.99 | 2,904,509 | +0.90(+1.20%) |
Sep 13, 2023 | 75.21 | 75.29 | 74.80 | 75.09 | 2,375,194 | +0.12(+0.16%) |
Sep 12, 2023 | 74.38 | 75.41 | 74.31 | 74.97 | 1,927,152 | +0.67(+0.90%) |
Sep 11, 2023 | 73.85 | 74.63 | 73.73 | 74.30 | 1,913,220 | +0.75(+1.02%) |
Sep 08, 2023 | 73.46 | 73.66 | 73.00 | 73.55 | 2,070,757 | +0.18(+0.24%) |
Sep 07, 2023 | 72.53 | 74.00 | 72.53 | 73.38 | 3,226,126 | +0.41(+0.57%) |
Sep 06, 2023 | 72.77 | 73.17 | 72.37 | 72.96 | 2,279,745 | +0.03(+0.04%) |
Sep 05, 2023 | 73.34 | 74.19 | 72.90 | 72.93 | 2,726,728 | -0.56(-0.76%) |
Sep 01, 2023 | 73.55 | 73.93 | 73.37 | 73.49 | 1,788,771 | +0.20(+0.27%) |
Aug 31, 2023 | 73.56 | 74.13 | 73.20 | 73.30 | 2,822,601 | -0.11(-0.15%) |
Aug 30, 2023 | 73.71 | 74.24 | 73.38 | 73.41 | 1,951,427 | +0.02(+0.03%) |
Aug 29, 2023 | 73.52 | 73.57 | 72.69 | 73.39 | 1,502,025 | +0.08(+0.11%) |
Aug 28, 2023 | 72.91 | 73.63 | 72.54 | 73.31 | 1,443,838 | +0.32(+0.44%) |
Aug 25, 2023 | 73.26 | 73.43 | 72.47 | 72.98 | 1,577,040 | -0.06(-0.08%) |
Aug 24, 2023 | 71.75 | 73.30 | 71.71 | 73.04 | 2,064,940 | +1.12(+1.56%) |
Aug 23, 2023 | 72.32 | 72.32 | 71.54 | 71.92 | 2,525,904 | -0.22(-0.30%) |
Aug 22, 2023 | 72.77 | 73.05 | 72.11 | 72.14 | 1,549,427 | -0.63(-0.86%) |
Aug 21, 2023 | 73.22 | 73.31 | 72.50 | 72.77 | 2,100,919 | -0.39(-0.53%) |
Aug 18, 2023 | 73.25 | 73.98 | 72.79 | 73.16 | 2,930,632 | -0.74(-1.01%) |
Aug 17, 2023 | 74.46 | 74.97 | 73.84 | 73.90 | 1,703,157 | -0.21(-0.29%) |
Aug 16, 2023 | 73.80 | 74.69 | 73.80 | 74.12 | 1,645,233 | +0.10(+0.13%) |
Aug 15, 2023 | 74.38 | 74.48 | 73.92 | 74.02 | 1,979,251 | -0.89(-1.19%) |
Aug 14, 2023 | 74.74 | 75.09 | 74.40 | 74.91 | 1,859,751 | +0.19(+0.25%) |
Aug 11, 2023 | 73.87 | 74.80 | 73.72 | 74.72 | 1,715,182 | +0.72(+0.98%) |
Aug 10, 2023 | 74.36 | 75.05 | 73.76 | 74.00 | 1,892,881 | +0.04(+0.05%) |
Aug 09, 2023 | 75.55 | 75.55 | 73.86 | 73.96 | 3,065,127 | -1.36(-1.80%) |
Aug 08, 2023 | 75.54 | 75.80 | 74.80 | 75.32 | 3,379,058 | -0.87(-1.14%) |
Aug 07, 2023 | 75.37 | 76.66 | 75.32 | 76.19 | 2,355,813 | +1.08(+1.43%) |
Aug 04, 2023 | 75.61 | 76.45 | 74.80 | 75.11 | 2,668,102 | -0.20(-0.26%) |
Aug 03, 2023 | 74.84 | 75.59 | 73.97 | 75.31 | 2,865,352 | +0.79(+1.06%) |
Aug 02, 2023 | 72.72 | 75.58 | 72.56 | 74.52 | 5,122,639 | +4.04(+5.73%) |
Aug 01, 2023 | 70.80 | 71.04 | 70.46 | 70.48 | 2,261,185 | -0.22(-0.32%) |
Jul 31, 2023 | 70.80 | 71.15 | 70.34 | 70.70 | 3,056,329 | -0.05(-0.07%) |
Jul 28, 2023 | 70.82 | 71.06 | 70.34 | 70.75 | 1,841,689 | +0.32(+0.46%) |
Jul 27, 2023 | 71.31 | 71.42 | 70.42 | 70.43 | 2,210,066 | -0.69(-0.98%) |
Jul 26, 2023 | 70.94 | 71.60 | 70.51 | 71.12 | 1,917,360 | +0.26(+0.37%) |
Jul 25, 2023 | 70.64 | 70.96 | 70.40 | 70.86 | 2,059,932 | +0.04(+0.06%) |
Jul 24, 2023 | 70.83 | 71.40 | 70.65 | 70.82 | 1,626,901 | +0.05(+0.07%) |
Jul 21, 2023 | 70.94 | 71.17 | 70.38 | 70.77 | 2,249,852 | +0.02(+0.03%) |
Jul 20, 2023 | 70.04 | 70.78 | 69.74 | 70.75 | 1,840,897 | +1.05(+1.50%) |
Jul 19, 2023 | 69.12 | 69.83 | 68.85 | 69.71 | 1,927,483 | +0.37(+0.54%) |
Jul 18, 2023 | 68.89 | 69.54 | 68.34 | 69.34 | 1,680,972 | +0.55(+0.80%) |
Jul 17, 2023 | 67.82 | 69.20 | 67.44 | 68.79 | 1,560,466 | +0.78(+1.15%) |
Jul 14, 2023 | 68.51 | 68.61 | 67.54 | 68.01 | 1,725,121 | -0.36(-0.53%) |
Jul 13, 2023 | 68.33 | 68.66 | 68.02 | 68.37 | 1,869,086 | -0.29(-0.43%) |
Jul 12, 2023 | 69.39 | 69.44 | 68.43 | 68.66 | 2,460,140 | -0.24(-0.35%) |
Jul 11, 2023 | 68.05 | 68.96 | 68.00 | 68.91 | 2,307,332 | +0.91(+1.34%) |
Jul 10, 2023 | 68.46 | 68.63 | 67.75 | 68.00 | 2,225,000 | -0.46(-0.67%) |
Jul 07, 2023 | 67.94 | 69.05 | 67.94 | 68.46 | 2,668,773 | +0.39(+0.57%) |
Jul 06, 2023 | 67.89 | 68.16 | 67.53 | 68.07 | 2,438,072 | -0.26(-0.39%) |
Jul 05, 2023 | 67.89 | 68.57 | 67.65 | 68.33 | 2,463,469 | -0.27(-0.40%) |
Jul 03, 2023 | 68.03 | 68.96 | 67.89 | 68.60 | 974,931 | +0.38(+0.56%) |
Jun 30, 2023 | 67.87 | 68.41 | 67.69 | 68.22 | 1,934,164 | +0.66(+0.98%) |
Jun 29, 2023 | 66.90 | 67.66 | 66.80 | 67.56 | 1,523,719 | +0.72(+1.08%) |
Jun 28, 2023 | 66.62 | 66.98 | 66.14 | 66.83 | 2,174,712 | -0.12(-0.18%) |
Jun 27, 2023 | 66.25 | 67.16 | 65.60 | 66.95 | 1,525,534 | +0.90(+1.36%) |
Jun 26, 2023 | 65.64 | 66.42 | 65.50 | 66.05 | 1,663,645 | +0.43(+0.66%) |
Jun 23, 2023 | 65.71 | 66.13 | 65.40 | 65.62 | 3,036,340 | -0.39(-0.59%) |
Jun 22, 2023 | 65.99 | 66.18 | 65.58 | 66.01 | 1,849,072 | +0.01(+0.01%) |
Jun 21, 2023 | 65.68 | 66.44 | 65.07 | 66.00 | 3,029,016 | -0.26(-0.40%) |
Jun 20, 2023 | 67.36 | 67.44 | 66.19 | 66.27 | 2,982,281 | -1.59(-2.35%) |
Jun 16, 2023 | 68.30 | 68.69 | 67.75 | 67.86 | 5,716,792 | -0.32(-0.47%) |
Jun 15, 2023 | 67.12 | 68.26 | 66.95 | 68.18 | 2,144,094 | +0.98(+1.45%) |
Jun 14, 2023 | 68.08 | 68.63 | 67.02 | 67.21 | 2,527,802 | -0.63(-0.92%) |
Jun 13, 2023 | 67.17 | 68.28 | 66.59 | 67.83 | 3,400,894 | +0.65(+0.96%) |
Jun 12, 2023 | 67.20 | 67.54 | 66.60 | 67.19 | 1,605,940 | -0.22(-0.33%) |
Jun 09, 2023 | 66.77 | 67.52 | 66.50 | 67.41 | 1,781,786 | +0.74(+1.11%) |
Jun 08, 2023 | 66.70 | 66.83 | 65.98 | 66.67 | 1,969,808 | -0.19(-0.28%) |
Jun 07, 2023 | 66.20 | 67.07 | 65.92 | 66.85 | 1,950,915 | +0.71(+1.08%) |
Jun 06, 2023 | 65.93 | 66.26 | 65.57 | 66.14 | 1,908,966 | +0.53(+0.80%) |
Jun 05, 2023 | 65.39 | 66.07 | 65.28 | 65.61 | 2,172,296 | +0.52(+0.80%) |
Jun 02, 2023 | 63.94 | 65.29 | 63.83 | 65.09 | 2,703,434 | +1.87(+2.95%) |
Jun 01, 2023 | 63.21 | 63.44 | 62.85 | 63.23 | 2,850,478 | +0.47(+0.75%) |
May 31, 2023 | 63.52 | 63.69 | 62.65 | 62.76 | 4,516,094 | -1.01(-1.58%) |
May 30, 2023 | 63.06 | 63.82 | 62.72 | 63.77 | 2,921,591 | +0.73(+1.16%) |
May 26, 2023 | 63.09 | 63.72 | 63.01 | 63.03 | 2,199,598 | -0.12(-0.19%) |
May 25, 2023 | 63.08 | 63.61 | 62.89 | 63.15 | 1,878,330 | +0.05(+0.08%) |
May 24, 2023 | 64.02 | 64.27 | 63.03 | 63.10 | 2,513,943 | -1.45(-2.24%) |
May 23, 2023 | 65.19 | 65.42 | 64.53 | 64.55 | 1,968,574 | -0.53(-0.81%) |
May 22, 2023 | 65.33 | 65.69 | 64.72 | 65.07 | 2,041,365 | -0.29(-0.45%) |
May 19, 2023 | 65.93 | 66.05 | 65.10 | 65.37 | 2,070,788 | -0.03(-0.04%) |
May 18, 2023 | 64.69 | 65.54 | 64.43 | 65.40 | 1,796,557 | +0.70(+1.09%) |
May 17, 2023 | 64.06 | 65.18 | 63.94 | 64.69 | 2,077,330 | +1.01(+1.58%) |
May 16, 2023 | 64.14 | 64.30 | 63.54 | 63.69 | 1,791,838 | -0.50(-0.78%) |
May 15, 2023 | 64.22 | 64.48 | 63.90 | 64.19 | 2,070,602 | -0.02(-0.03%) |
May 12, 2023 | 64.88 | 65.16 | 63.70 | 64.20 | 1,738,757 | -0.54(-0.84%) |
May 11, 2023 | 64.20 | 64.85 | 63.91 | 64.75 | 2,392,997 | -0.05(-0.08%) |
May 10, 2023 | 65.62 | 65.83 | 64.23 | 64.80 | 2,252,800 | -0.68(-1.04%) |
May 09, 2023 | 65.58 | 65.93 | 65.11 | 65.48 | 1,482,700 | -0.21(-0.33%) |
May 08, 2023 | 66.10 | 66.31 | 65.62 | 65.69 | 1,668,597 | +0.05(+0.07%) |
May 05, 2023 | 65.74 | 66.30 | 65.08 | 65.64 | 2,533,831 | +0.75(+1.15%) |
May 04, 2023 | 64.96 | 64.97 | 63.29 | 64.89 | 3,613,874 | -0.52(-0.80%) |
May 03, 2023 | 66.86 | 67.16 | 65.39 | 65.42 | 2,085,959 | -1.24(-1.86%) |
May 02, 2023 | 67.57 | 67.62 | 66.16 | 66.66 | 3,115,436 | -1.67(-2.44%) |
May 01, 2023 | 67.84 | 68.65 | 67.23 | 68.33 | 2,962,486 | +0.50(+0.73%) |
Apr 28, 2023 | 67.43 | 68.34 | 66.56 | 67.84 | 4,322,439 | +0.37(+0.55%) |
Apr 27, 2023 | 63.71 | 67.57 | 63.07 | 67.47 | 3,878,756 | +3.96(+6.24%) |
Apr 26, 2023 | 63.40 | 64.03 | 63.02 | 63.51 | 2,895,204 | -0.37(-0.58%) |
Apr 25, 2023 | 63.91 | 64.28 | 63.40 | 63.87 | 2,420,672 | -0.30(-0.47%) |
Apr 24, 2023 | 64.01 | 64.43 | 63.90 | 64.18 | 1,924,346 | +0.10(+0.15%) |
Apr 21, 2023 | 64.53 | 64.57 | 63.17 | 64.08 | 2,343,654 | -0.49(-0.75%) |
Apr 20, 2023 | 64.97 | 65.15 | 64.29 | 64.56 | 1,669,909 | -0.45(-0.69%) |
Apr 19, 2023 | 65.18 | 65.36 | 64.74 | 65.01 | 1,917,327 | +0.05(+0.07%) |
Apr 18, 2023 | 64.73 | 65.21 | 64.48 | 64.96 | 2,162,747 | +0.31(+0.48%) |
Apr 17, 2023 | 64.04 | 64.67 | 63.43 | 64.65 | 2,351,369 | +0.35(+0.54%) |
Apr 14, 2023 | 64.63 | 64.97 | 63.92 | 64.30 | 2,140,375 | -0.09(-0.14%) |
Apr 13, 2023 | 63.88 | 64.54 | 63.71 | 64.39 | 2,721,404 | +0.31(+0.49%) |
Apr 12, 2023 | 64.08 | 64.59 | 63.64 | 64.08 | 2,377,767 | +0.26(+0.41%) |
Apr 11, 2023 | 63.13 | 64.09 | 63.01 | 63.82 | 1,944,820 | +0.72(+1.14%) |
Apr 10, 2023 | 62.46 | 63.11 | 62.21 | 63.10 | 1,837,870 | +0.40(+0.63%) |
Apr 06, 2023 | 62.75 | 62.93 | 62.27 | 62.70 | 2,425,644 | +0.10(+0.16%) |
Apr 05, 2023 | 61.65 | 62.87 | 61.26 | 62.60 | 2,296,113 | +0.53(+0.86%) |
Apr 04, 2023 | 63.22 | 63.22 | 61.63 | 62.07 | 1,972,190 | -0.73(-1.16%) |
Apr 03, 2023 | 62.59 | 63.30 | 62.23 | 62.80 | 2,530,167 | +0.14(+0.22%) |
Mar 31, 2023 | 62.65 | 62.81 | 62.16 | 62.66 | 2,790,195 | +0.22(+0.36%) |
Mar 30, 2023 | 62.81 | 62.92 | 62.07 | 62.44 | 1,961,493 | +0.00(+0.00%) |
Mar 29, 2023 | 62.49 | 62.62 | 61.88 | 62.44 | 1,732,701 | +0.71(+1.15%) |
Mar 28, 2023 | 61.44 | 61.79 | 61.14 | 61.73 | 1,716,588 | +0.44(+0.71%) |
Mar 27, 2023 | 61.92 | 62.25 | 61.12 | 61.29 | 2,389,960 | +0.22(+0.37%) |
Mar 24, 2023 | 59.98 | 61.18 | 59.53 | 61.07 | 2,227,998 | +0.34(+0.56%) |
Mar 23, 2023 | 61.01 | 61.69 | 60.38 | 60.73 | 2,258,963 | -0.58(-0.95%) |
Mar 22, 2023 | 62.94 | 63.10 | 61.30 | 61.31 | 2,075,883 | -1.52(-2.43%) |
Mar 21, 2023 | 62.82 | 63.28 | 62.61 | 62.84 | 2,997,974 | +1.28(+2.08%) |
Mar 20, 2023 | 59.98 | 61.95 | 59.41 | 61.55 | 3,218,068 | +2.03(+3.41%) |
Mar 17, 2023 | 60.43 | 60.43 | 58.94 | 59.52 | 7,581,778 | -1.16(-1.90%) |
Mar 16, 2023 | 58.90 | 61.03 | 58.58 | 60.68 | 3,175,395 | +1.20(+2.02%) |
Mar 15, 2023 | 59.59 | 59.88 | 58.47 | 59.48 | 3,625,189 | -1.83(-2.98%) |
Mar 14, 2023 | 61.60 | 62.23 | 60.78 | 61.30 | 3,472,801 | +0.93(+1.54%) |
Mar 13, 2023 | 60.84 | 61.83 | 59.92 | 60.37 | 5,285,144 | -1.82(-2.92%) |
Mar 10, 2023 | 62.50 | 63.19 | 61.90 | 62.18 | 3,722,181 | -0.79(-1.25%) |
Mar 09, 2023 | 64.32 | 64.58 | 62.67 | 62.97 | 3,328,168 | -1.24(-1.94%) |
Mar 08, 2023 | 65.22 | 65.27 | 63.65 | 64.21 | 2,401,367 | -0.91(-1.40%) |
Mar 07, 2023 | 66.37 | 66.40 | 64.83 | 65.13 | 1,932,140 | -1.13(-1.70%) |
Mar 06, 2023 | 66.40 | 66.81 | 66.18 | 66.25 | 2,210,520 | -0.21(-0.32%) |
Mar 03, 2023 | 65.35 | 66.62 | 65.26 | 66.47 | 1,905,267 | +0.85(+1.30%) |
Mar 02, 2023 | 65.85 | 66.03 | 64.83 | 65.61 | 2,043,074 | -0.54(-0.82%) |
Mar 01, 2023 | 66.22 | 67.23 | 65.97 | 66.16 | 2,539,654 | -0.03(-0.04%) |
Feb 28, 2023 | 66.46 | 66.77 | 66.06 | 66.19 | 3,157,830 | -0.08(-0.12%) |
Feb 27, 2023 | 66.70 | 67.15 | 66.15 | 66.26 | 1,817,106 | -0.33(-0.50%) |
Feb 24, 2023 | 65.64 | 66.81 | 65.57 | 66.59 | 1,868,581 | +0.55(+0.84%) |
Feb 23, 2023 | 66.65 | 67.13 | 65.65 | 66.04 | 2,057,132 | -0.35(-0.53%) |
Feb 22, 2023 | 66.15 | 66.63 | 65.87 | 66.39 | 2,091,006 | +0.22(+0.34%) |
Feb 21, 2023 | 66.97 | 67.14 | 65.88 | 66.17 | 1,914,361 | -1.20(-1.79%) |
Feb 17, 2023 | 67.01 | 67.55 | 66.96 | 67.37 | 1,823,107 | +0.23(+0.35%) |
Feb 16, 2023 | 66.68 | 67.72 | 66.55 | 67.14 | 1,750,004 | -0.14(-0.20%) |
Feb 15, 2023 | 66.86 | 67.32 | 66.63 | 67.27 | 1,669,476 | +0.06(+0.09%) |
Feb 14, 2023 | 68.33 | 68.56 | 67.18 | 67.22 | 2,571,809 | -1.34(-1.95%) |
Feb 13, 2023 | 67.40 | 68.67 | 67.19 | 68.56 | 2,349,905 | +1.09(+1.62%) |
Feb 10, 2023 | 67.23 | 67.52 | 67.03 | 67.46 | 1,734,680 | +0.24(+0.36%) |
Feb 09, 2023 | 68.46 | 68.68 | 67.14 | 67.22 | 1,968,730 | -0.80(-1.18%) |
Feb 08, 2023 | 67.20 | 68.44 | 66.87 | 68.02 | 2,299,642 | +0.49(+0.73%) |
Feb 07, 2023 | 66.68 | 67.83 | 66.65 | 67.53 | 2,282,365 | +0.36(+0.53%) |
Feb 06, 2023 | 66.80 | 67.32 | 66.28 | 67.18 | 2,261,221 | +0.18(+0.27%) |
Feb 03, 2023 | 66.24 | 67.44 | 66.22 | 66.99 | 3,452,753 | +0.47(+0.71%) |
Feb 02, 2023 | 71.02 | 71.02 | 65.99 | 66.52 | 5,766,584 | -4.23(-5.98%) |
Feb 01, 2023 | 70.81 | 71.20 | 70.13 | 70.75 | 3,275,991 | -0.21(-0.30%) |
Jan 31, 2023 | 70.51 | 71.03 | 69.79 | 70.96 | 4,899,408 | +0.44(+0.63%) |
Jan 30, 2023 | 70.14 | 71.05 | 69.62 | 70.52 | 1,840,579 | +0.13(+0.18%) |
Jan 27, 2023 | 70.46 | 70.73 | 70.05 | 70.39 | 2,434,960 | -0.05(-0.07%) |
Jan 26, 2023 | 70.67 | 70.83 | 69.53 | 70.44 | 2,984,616 | -0.13(-0.18%) |
Jan 25, 2023 | 69.95 | 70.58 | 69.69 | 70.56 | 2,538,985 | +0.28(+0.40%) |
Jan 24, 2023 | 69.63 | 70.30 | 68.35 | 70.28 | 2,423,306 | +1.22(+1.76%) |
Jan 23, 2023 | 68.58 | 69.55 | 68.33 | 69.07 | 2,576,691 | +0.47(+0.69%) |
Jan 20, 2023 | 68.53 | 68.65 | 67.61 | 68.59 | 9,290,618 | +0.36(+0.52%) |
Jan 19, 2023 | 69.13 | 69.32 | 68.23 | 68.24 | 2,479,377 | -1.16(-1.67%) |
Jan 18, 2023 | 69.89 | 70.42 | 69.30 | 69.40 | 2,639,816 | -0.54(-0.77%) |
Jan 17, 2023 | 70.39 | 70.55 | 69.64 | 69.94 | 3,409,695 | -0.40(-0.56%) |
Jan 13, 2023 | 68.86 | 70.39 | 68.28 | 70.33 | 2,051,950 | +1.01(+1.46%) |
Jan 12, 2023 | 69.64 | 69.91 | 69.08 | 69.32 | 2,128,319 | -0.11(-0.15%) |
Jan 11, 2023 | 69.49 | 69.79 | 68.93 | 69.42 | 2,580,419 | -0.09(-0.13%) |
Jan 10, 2023 | 69.26 | 69.75 | 68.88 | 69.51 | 2,185,439 | +0.53(+0.77%) |
Jan 09, 2023 | 70.96 | 71.10 | 68.96 | 68.98 | 3,523,153 | -2.31(-3.24%) |
Jan 06, 2023 | 69.66 | 71.46 | 69.03 | 71.29 | 3,288,319 | +2.26(+3.27%) |
Jan 05, 2023 | 69.32 | 69.62 | 68.74 | 69.03 | 2,920,021 | -0.41(-0.58%) |
Jan 04, 2023 | 69.72 | 69.94 | 69.19 | 69.43 | 3,629,129 | +0.33(+0.47%) |
Jan 03, 2023 | 69.49 | 69.84 | 68.72 | 69.11 | 3,433,062 | -0.35(-0.50%) |
Dec 30, 2022 | 69.18 | 69.66 | 68.96 | 69.45 | 1,473,200 | -0.14(-0.19%) |
Dec 29, 2022 | 69.29 | 69.88 | 69.14 | 69.59 | 1,645,232 | +0.59(+0.85%) |
Dec 28, 2022 | 69.99 | 69.99 | 68.99 | 69.00 | 1,676,818 | -0.74(-1.07%) |
Dec 27, 2022 | 69.51 | 70.11 | 69.27 | 69.74 | 1,760,229 | +0.47(+0.68%) |
Dec 23, 2022 | 68.46 | 69.33 | 68.46 | 69.27 | 1,523,892 | +0.81(+1.18%) |
Dec 22, 2022 | 68.92 | 69.03 | 67.86 | 68.46 | 2,316,953 | -0.53(-0.77%) |
Dec 21, 2022 | 68.75 | 69.70 | 68.29 | 68.99 | 2,766,234 | +0.77(+1.13%) |
Dec 20, 2022 | 66.85 | 68.37 | 66.77 | 68.22 | 3,551,249 | +1.68(+2.52%) |
Dec 19, 2022 | 66.84 | 67.36 | 66.06 | 66.54 | 2,970,411 | -0.10(-0.14%) |
Dec 16, 2022 | 66.06 | 66.90 | 65.93 | 66.63 | 7,322,615 | -0.30(-0.45%) |
Dec 15, 2022 | 67.22 | 67.38 | 66.46 | 66.93 | 2,794,790 | -1.02(-1.51%) |
Dec 14, 2022 | 68.32 | 69.09 | 67.64 | 67.96 | 2,729,765 | -0.27(-0.40%) |
Dec 13, 2022 | 69.40 | 69.58 | 67.80 | 68.23 | 3,119,767 | -0.14(-0.21%) |
Dec 12, 2022 | 67.48 | 68.46 | 66.97 | 68.37 | 2,615,088 | +0.83(+1.23%) |
Dec 09, 2022 | 67.63 | 68.23 | 67.38 | 67.54 | 1,796,077 | -0.35(-0.51%) |
Dec 08, 2022 | 69.13 | 69.20 | 67.65 | 67.89 | 2,466,730 | -0.85(-1.24%) |
Dec 07, 2022 | 68.39 | 69.53 | 67.96 | 68.74 | 2,249,209 | +0.11(+0.15%) |
Dec 06, 2022 | 68.59 | 68.95 | 68.01 | 68.63 | 2,500,772 | +0.05(+0.07%) |
Dec 05, 2022 | 69.33 | 69.42 | 68.26 | 68.58 | 2,469,325 | -1.26(-1.80%) |
Dec 02, 2022 | 69.01 | 69.89 | 68.53 | 69.84 | 1,960,035 | +0.42(+0.60%) |