Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 81.71 | 82.12 | 81.48 | 81.98 | 1,399,462 | +0.39(+0.47%) |
Dec 28, 2023 | 81.34 | 82.07 | 81.07 | 81.59 | 1,420,819 | +0.20(+0.24%) |
Dec 27, 2023 | 80.96 | 81.44 | 80.78 | 81.39 | 1,157,143 | +0.19(+0.23%) |
Dec 26, 2023 | 80.71 | 81.45 | 80.45 | 81.21 | 884,469 | +0.27(+0.33%) |
Dec 22, 2023 | 81.00 | 81.33 | 80.09 | 80.94 | 1,142,514 | +0.24(+0.30%) |
Dec 21, 2023 | 80.33 | 80.95 | 80.10 | 80.70 | 1,642,736 | +0.49(+0.61%) |
Dec 20, 2023 | 81.08 | 81.47 | 80.15 | 80.21 | 2,147,228 | -1.37(-1.68%) |
Dec 19, 2023 | 80.80 | 81.72 | 80.30 | 81.58 | 1,996,850 | +0.80(+1.00%) |
Dec 18, 2023 | 80.45 | 81.04 | 79.91 | 80.78 | 2,297,304 | +0.72(+0.89%) |
Dec 15, 2023 | 80.34 | 80.52 | 79.47 | 80.06 | 6,790,542 | -0.71(-0.87%) |
Dec 14, 2023 | 83.54 | 83.64 | 80.20 | 80.77 | 3,865,963 | -2.73(-3.27%) |
Dec 13, 2023 | 83.49 | 84.11 | 83.19 | 83.50 | 2,091,498 | -0.32(-0.38%) |
Dec 12, 2023 | 82.58 | 83.85 | 82.41 | 83.82 | 2,832,400 | +1.23(+1.49%) |
Dec 11, 2023 | 82.18 | 82.86 | 81.98 | 82.59 | 1,581,431 | +0.56(+0.68%) |
Dec 08, 2023 | 81.48 | 82.09 | 81.30 | 82.03 | 1,740,303 | +0.55(+0.67%) |
Dec 07, 2023 | 81.50 | 81.94 | 81.30 | 81.48 | 1,775,922 | +0.27(+0.33%) |
Dec 06, 2023 | 82.28 | 82.57 | 80.99 | 81.22 | 1,839,453 | -0.87(-1.07%) |
Dec 05, 2023 | 82.08 | 82.68 | 81.83 | 82.09 | 3,037,034 | -0.12(-0.14%) |
Dec 04, 2023 | 81.79 | 82.81 | 81.57 | 82.21 | 2,231,306 | +0.12(+0.15%) |
Dec 01, 2023 | 81.74 | 82.57 | 81.49 | 82.09 | 2,028,997 | -0.10(-0.12%) |
Nov 30, 2023 | 81.30 | 82.50 | 80.80 | 82.19 | 6,258,783 | +1.07(+1.32%) |
Nov 29, 2023 | 81.72 | 81.99 | 81.10 | 81.12 | 2,171,861 | -0.55(-0.67%) |
Nov 28, 2023 | 82.32 | 82.50 | 81.65 | 81.66 | 2,194,998 | -0.78(-0.95%) |
Nov 27, 2023 | 82.35 | 82.58 | 81.95 | 82.45 | 2,034,353 | +0.03(+0.04%) |
Nov 24, 2023 | 82.13 | 82.92 | 81.97 | 82.42 | 900,752 | +0.51(+0.62%) |
Nov 22, 2023 | 81.50 | 82.20 | 81.14 | 81.91 | 1,631,571 | +0.53(+0.65%) |
Nov 21, 2023 | 80.81 | 81.90 | 80.49 | 81.38 | 1,937,051 | +0.73(+0.90%) |
Nov 20, 2023 | 80.72 | 81.11 | 80.29 | 80.66 | 2,418,470 | -0.60(-0.73%) |
Nov 17, 2023 | 80.78 | 81.44 | 80.59 | 81.25 | 1,842,695 | +0.66(+0.81%) |
Nov 16, 2023 | 80.04 | 81.07 | 79.92 | 80.60 | 2,340,726 | +0.69(+0.86%) |
Nov 15, 2023 | 81.21 | 81.57 | 79.90 | 79.91 | 2,918,442 | -1.39(-1.71%) |
Nov 14, 2023 | 80.99 | 81.64 | 80.55 | 81.30 | 2,697,576 | +0.80(+1.00%) |
Nov 13, 2023 | 80.20 | 80.93 | 79.74 | 80.50 | 1,852,387 | -0.05(-0.06%) |
Nov 10, 2023 | 80.30 | 80.76 | 80.20 | 80.55 | 1,645,145 | +0.57(+0.72%) |
Nov 09, 2023 | 79.40 | 80.35 | 79.32 | 79.98 | 1,619,738 | +0.57(+0.72%) |
Nov 08, 2023 | 80.04 | 80.49 | 79.23 | 79.40 | 2,214,631 | -0.65(-0.82%) |
Nov 07, 2023 | 80.43 | 80.43 | 79.59 | 80.05 | 2,284,221 | -0.42(-0.52%) |
Nov 06, 2023 | 81.29 | 81.54 | 79.76 | 80.47 | 2,432,178 | -0.82(-1.01%) |
Nov 03, 2023 | 81.03 | 81.77 | 80.29 | 81.29 | 2,738,434 | +0.49(+0.61%) |
Nov 02, 2023 | 78.15 | 80.82 | 77.78 | 80.80 | 3,257,646 | +2.65(+3.39%) |
Nov 01, 2023 | 77.41 | 78.38 | 76.83 | 78.15 | 3,813,511 | +0.93(+1.20%) |
Oct 31, 2023 | 76.67 | 77.45 | 76.21 | 77.22 | 6,854,406 | +0.70(+0.92%) |
Oct 30, 2023 | 76.12 | 76.84 | 76.01 | 76.52 | 2,105,427 | +0.90(+1.19%) |
Oct 27, 2023 | 76.44 | 76.68 | 75.06 | 75.62 | 2,537,147 | -1.02(-1.33%) |
Oct 26, 2023 | 77.59 | 78.33 | 76.58 | 76.63 | 2,600,531 | -0.73(-0.95%) |
Oct 25, 2023 | 77.08 | 78.03 | 76.58 | 77.37 | 2,333,623 | +0.49(+0.64%) |
Oct 24, 2023 | 76.78 | 77.34 | 76.52 | 76.87 | 1,655,595 | +0.59(+0.78%) |
Oct 23, 2023 | 76.86 | 77.05 | 76.26 | 76.28 | 1,986,551 | -0.42(-0.54%) |
Oct 20, 2023 | 78.40 | 78.41 | 75.90 | 76.69 | 3,567,894 | -1.95(-2.48%) |
Oct 19, 2023 | 79.28 | 79.82 | 78.51 | 78.64 | 2,198,104 | -0.79(-1.00%) |
Oct 18, 2023 | 80.33 | 80.70 | 79.36 | 79.43 | 2,070,961 | -1.04(-1.29%) |
Oct 17, 2023 | 79.97 | 81.09 | 79.79 | 80.47 | 1,932,694 | +0.31(+0.38%) |
Oct 16, 2023 | 79.65 | 80.82 | 79.33 | 80.16 | 2,120,191 | +0.83(+1.05%) |
Oct 13, 2023 | 79.34 | 80.08 | 79.06 | 79.33 | 1,960,535 | +0.39(+0.49%) |
Oct 12, 2023 | 79.09 | 79.58 | 78.41 | 78.95 | 2,736,002 | +0.06(+0.08%) |
Oct 11, 2023 | 78.11 | 78.93 | 77.80 | 78.89 | 3,125,542 | +0.97(+1.24%) |
Oct 10, 2023 | 77.30 | 78.12 | 77.18 | 77.92 | 3,181,834 | +0.62(+0.81%) |
Oct 09, 2023 | 76.71 | 77.38 | 76.53 | 77.30 | 1,866,300 | +0.58(+0.76%) |
Oct 06, 2023 | 75.57 | 76.83 | 75.23 | 76.71 | 2,875,501 | +1.15(+1.52%) |
Oct 05, 2023 | 75.07 | 76.06 | 74.80 | 75.57 | 1,968,731 | +0.37(+0.49%) |
Oct 04, 2023 | 74.50 | 75.27 | 74.03 | 75.20 | 2,042,884 | +0.63(+0.85%) |
Oct 03, 2023 | 74.79 | 75.56 | 74.29 | 74.57 | 2,182,509 | -1.03(-1.36%) |
Oct 02, 2023 | 75.75 | 75.96 | 74.86 | 75.60 | 2,360,402 | -0.28(-0.36%) |
Sep 29, 2023 | 76.81 | 76.81 | 75.47 | 75.87 | 2,954,653 | -0.91(-1.18%) |
Sep 28, 2023 | 76.24 | 76.88 | 75.64 | 76.78 | 2,032,164 | +0.63(+0.83%) |
Sep 27, 2023 | 75.70 | 76.28 | 75.06 | 76.15 | 2,372,980 | +0.58(+0.77%) |
Sep 26, 2023 | 76.35 | 76.51 | 75.38 | 75.57 | 1,833,614 | -0.35(-0.46%) |
Sep 25, 2023 | 75.23 | 76.11 | 75.86 | 75.91 | 1,577,263 | +0.47(+0.63%) |
Sep 22, 2023 | 75.27 | 75.87 | 74.80 | 75.44 | 1,473,642 | +0.15(+0.20%) |
Sep 21, 2023 | 76.11 | 76.26 | 75.15 | 75.29 | 2,364,040 | -0.98(-1.28%) |
Sep 20, 2023 | 76.64 | 77.11 | 76.15 | 76.27 | 1,687,676 | -0.22(-0.28%) |
Sep 19, 2023 | 76.22 | 76.64 | 75.55 | 76.49 | 2,124,603 | +0.44(+0.58%) |
Sep 18, 2023 | 75.62 | 76.12 | 74.78 | 76.04 | 2,113,191 | +0.41(+0.54%) |
Sep 15, 2023 | 75.92 | 76.21 | 75.28 | 75.64 | 5,281,039 | -0.79(-1.03%) |
Sep 14, 2023 | 76.12 | 76.54 | 75.66 | 76.43 | 2,887,948 | +0.91(+1.20%) |
Sep 13, 2023 | 75.65 | 75.72 | 75.23 | 75.52 | 2,361,651 | +0.12(+0.16%) |
Sep 12, 2023 | 74.81 | 75.84 | 74.74 | 75.40 | 1,916,163 | +0.67(+0.90%) |
Sep 11, 2023 | 74.27 | 75.06 | 74.15 | 74.73 | 1,902,311 | +0.75(+1.02%) |
Sep 08, 2023 | 73.89 | 74.08 | 73.42 | 73.98 | 2,058,949 | +0.18(+0.24%) |
Sep 07, 2023 | 72.95 | 74.42 | 72.95 | 73.80 | 3,207,731 | +0.42(+0.57%) |
Sep 06, 2023 | 73.18 | 73.59 | 72.78 | 73.38 | 2,266,746 | +0.03(+0.04%) |
Sep 05, 2023 | 73.76 | 74.62 | 73.32 | 73.35 | 2,711,181 | -0.56(-0.76%) |
Sep 01, 2023 | 73.98 | 74.35 | 73.79 | 73.92 | 1,778,571 | +0.20(+0.27%) |
Aug 31, 2023 | 73.98 | 74.55 | 73.62 | 73.72 | 2,806,507 | -0.11(-0.15%) |
Aug 30, 2023 | 74.13 | 74.67 | 73.80 | 73.83 | 1,940,300 | +0.02(+0.03%) |
Aug 29, 2023 | 73.95 | 73.99 | 73.11 | 73.81 | 1,493,460 | +0.08(+0.11%) |
Aug 28, 2023 | 73.33 | 74.05 | 72.96 | 73.73 | 1,435,605 | +0.33(+0.44%) |
Aug 25, 2023 | 73.68 | 73.85 | 72.89 | 73.40 | 1,568,048 | -0.06(-0.08%) |
Aug 24, 2023 | 72.17 | 73.72 | 72.12 | 73.46 | 2,053,166 | +1.13(+1.56%) |
Aug 23, 2023 | 72.74 | 72.74 | 71.95 | 72.33 | 2,511,501 | -0.22(-0.30%) |
Aug 22, 2023 | 73.18 | 73.47 | 72.52 | 72.55 | 1,540,593 | -0.63(-0.86%) |
Aug 21, 2023 | 73.64 | 73.73 | 72.91 | 73.18 | 2,088,940 | -0.39(-0.53%) |
Aug 18, 2023 | 73.67 | 74.40 | 73.20 | 73.58 | 2,913,922 | -0.75(-1.01%) |
Aug 17, 2023 | 74.88 | 75.40 | 74.27 | 74.32 | 1,693,446 | -0.22(-0.29%) |
Aug 16, 2023 | 74.23 | 75.11 | 74.23 | 74.54 | 1,635,852 | +0.10(+0.13%) |
Aug 15, 2023 | 74.81 | 74.90 | 74.34 | 74.44 | 1,967,966 | -0.89(-1.19%) |
Aug 14, 2023 | 75.17 | 75.52 | 74.83 | 75.34 | 1,849,147 | +0.19(+0.25%) |
Aug 11, 2023 | 74.30 | 75.23 | 74.14 | 75.15 | 1,705,402 | +0.73(+0.98%) |
Aug 10, 2023 | 74.79 | 75.48 | 74.18 | 74.42 | 1,882,088 | +0.04(+0.05%) |
Aug 09, 2023 | 75.99 | 75.99 | 74.29 | 74.38 | 3,047,650 | -1.37(-1.80%) |
Aug 08, 2023 | 75.98 | 76.23 | 75.23 | 75.75 | 3,359,791 | -0.87(-1.14%) |
Aug 07, 2023 | 75.80 | 77.10 | 75.75 | 76.62 | 2,342,380 | +1.08(+1.43%) |
Aug 04, 2023 | 76.04 | 76.89 | 75.23 | 75.54 | 2,652,888 | -0.20(-0.26%) |
Aug 03, 2023 | 75.27 | 76.02 | 74.39 | 75.74 | 2,849,014 | +0.80(+1.06%) |
Aug 02, 2023 | 73.14 | 76.02 | 71.76 | 74.94 | 5,093,430 | +4.06(+5.73%) |
Aug 01, 2023 | 71.21 | 71.44 | 70.86 | 70.88 | 2,248,292 | -0.23(-0.32%) |
Jul 31, 2023 | 71.21 | 71.56 | 70.75 | 71.11 | 3,038,902 | -0.05(-0.07%) |
Jul 28, 2023 | 71.23 | 71.46 | 70.75 | 71.16 | 1,831,188 | +0.32(+0.46%) |
Jul 27, 2023 | 71.72 | 71.83 | 70.83 | 70.83 | 2,197,465 | -0.70(-0.98%) |
Jul 26, 2023 | 71.35 | 72.01 | 70.91 | 71.53 | 1,906,428 | +0.27(+0.37%) |
Jul 25, 2023 | 71.04 | 71.37 | 70.81 | 71.27 | 2,048,187 | +0.04(+0.06%) |
Jul 24, 2023 | 71.24 | 71.81 | 71.05 | 71.23 | 1,617,625 | +0.05(+0.07%) |
Jul 21, 2023 | 71.35 | 71.58 | 70.79 | 71.18 | 2,237,023 | +0.02(+0.03%) |
Jul 20, 2023 | 70.44 | 71.19 | 70.14 | 71.16 | 1,830,400 | +1.05(+1.50%) |
Jul 19, 2023 | 69.52 | 70.24 | 69.24 | 70.11 | 1,916,493 | +0.37(+0.54%) |
Jul 18, 2023 | 69.28 | 69.94 | 68.73 | 69.73 | 1,671,387 | +0.55(+0.80%) |
Jul 17, 2023 | 68.21 | 69.60 | 67.83 | 69.18 | 1,551,569 | +0.79(+1.15%) |
Jul 14, 2023 | 68.90 | 69.01 | 67.93 | 68.40 | 1,715,284 | -0.36(-0.53%) |
Jul 13, 2023 | 68.72 | 69.06 | 68.41 | 68.76 | 1,858,429 | -0.29(-0.43%) |
Jul 12, 2023 | 69.78 | 69.84 | 68.82 | 69.06 | 2,446,113 | -0.25(-0.35%) |
Jul 11, 2023 | 68.44 | 69.36 | 68.39 | 69.30 | 2,294,176 | +0.91(+1.34%) |
Jul 10, 2023 | 68.85 | 69.03 | 68.14 | 68.39 | 2,212,313 | -0.46(-0.67%) |
Jul 07, 2023 | 68.33 | 69.45 | 68.33 | 68.85 | 2,653,556 | +0.39(+0.57%) |
Jul 06, 2023 | 68.28 | 68.55 | 67.92 | 68.46 | 2,424,170 | -0.27(-0.39%) |
Jul 05, 2023 | 68.28 | 68.97 | 68.03 | 68.72 | 2,449,422 | -0.28(-0.40%) |
Jul 03, 2023 | 68.42 | 69.36 | 68.28 | 69.00 | 969,372 | +0.38(+0.56%) |
Jun 30, 2023 | 68.26 | 68.81 | 68.08 | 68.61 | 1,923,136 | +0.67(+0.98%) |
Jun 29, 2023 | 67.29 | 68.04 | 67.18 | 67.94 | 1,515,031 | +0.73(+1.08%) |
Jun 28, 2023 | 67.00 | 67.36 | 66.51 | 67.22 | 2,162,312 | -0.12(-0.18%) |
Jun 27, 2023 | 66.63 | 67.54 | 65.98 | 67.34 | 1,516,835 | +0.90(+1.36%) |
Jun 26, 2023 | 66.02 | 66.80 | 65.88 | 66.43 | 1,654,159 | +0.43(+0.66%) |
Jun 23, 2023 | 66.09 | 66.51 | 65.77 | 66.00 | 3,019,027 | -0.39(-0.59%) |
Jun 22, 2023 | 66.37 | 66.56 | 65.96 | 66.39 | 1,838,528 | +0.01(+0.01%) |
Jun 21, 2023 | 66.06 | 66.82 | 65.45 | 66.38 | 3,011,745 | -0.27(-0.40%) |
Jun 20, 2023 | 67.75 | 67.83 | 66.57 | 66.65 | 2,965,276 | -1.60(-2.35%) |
Jun 16, 2023 | 68.69 | 69.09 | 68.14 | 68.25 | 5,684,196 | -0.32(-0.47%) |
Jun 15, 2023 | 67.50 | 68.65 | 68.57 | 2,131,868 | +2.50(+3.78%) | |
May 08, 2023 | 66.49 | 66.70 | 66.01 | 66.08 | 1,658,840 | +0.05(+0.07%) |
May 05, 2023 | 66.13 | 66.69 | 65.46 | 66.03 | 2,519,014 | +0.75(+1.15%) |
May 04, 2023 | 65.34 | 65.35 | 63.66 | 65.28 | 3,592,741 | -0.53(-0.80%) |
May 03, 2023 | 67.25 | 67.56 | 65.77 | 65.80 | 2,073,761 | -1.25(-1.86%) |
May 02, 2023 | 67.96 | 68.01 | 66.55 | 67.05 | 3,097,218 | -1.68(-2.44%) |
May 01, 2023 | 68.24 | 69.06 | 67.62 | 68.73 | 2,945,162 | +0.50(+0.73%) |
Apr 28, 2023 | 67.83 | 68.74 | 66.95 | 68.24 | 4,297,163 | +0.37(+0.55%) |
Apr 27, 2023 | 64.08 | 67.96 | 63.44 | 67.86 | 3,856,074 | +3.99(+6.24%) |
Apr 26, 2023 | 63.77 | 64.41 | 63.39 | 63.88 | 2,878,274 | -0.37(-0.58%) |
Apr 25, 2023 | 64.29 | 64.66 | 63.77 | 64.25 | 2,406,517 | -0.30(-0.47%) |
Apr 24, 2023 | 64.39 | 64.81 | 64.28 | 64.55 | 1,913,093 | +0.10(+0.15%) |
Apr 21, 2023 | 64.90 | 64.95 | 63.54 | 64.46 | 2,329,949 | -0.49(-0.75%) |
Apr 20, 2023 | 65.35 | 65.53 | 64.67 | 64.94 | 1,660,144 | -0.45(-0.69%) |
Apr 19, 2023 | 65.56 | 65.75 | 65.12 | 65.39 | 1,906,115 | +0.05(+0.07%) |
Apr 18, 2023 | 65.11 | 65.60 | 64.86 | 65.34 | 2,150,100 | +0.31(+0.48%) |
Apr 17, 2023 | 64.42 | 65.05 | 63.80 | 65.03 | 2,337,619 | +0.35(+0.54%) |
Apr 14, 2023 | 65.01 | 65.35 | 64.29 | 64.68 | 2,127,858 | -0.09(-0.14%) |
Apr 13, 2023 | 64.26 | 64.92 | 64.09 | 64.77 | 2,705,490 | +0.31(+0.48%) |
Apr 12, 2023 | 64.46 | 64.97 | 64.02 | 64.46 | 2,363,862 | +0.26(+0.41%) |
Apr 11, 2023 | 63.50 | 64.47 | 63.38 | 64.19 | 1,933,447 | +0.72(+1.14%) |
Apr 10, 2023 | 62.82 | 63.48 | 62.58 | 63.47 | 1,827,123 | +0.40(+0.64%) |
Apr 06, 2023 | 63.12 | 63.30 | 62.64 | 63.07 | 2,411,460 | +0.10(+0.16%) |
Apr 05, 2023 | 62.01 | 63.24 | 61.62 | 62.97 | 2,282,686 | +0.54(+0.86%) |
Apr 04, 2023 | 63.60 | 63.60 | 61.99 | 62.43 | 1,960,657 | -0.73(-1.16%) |
Apr 03, 2023 | 62.96 | 63.67 | 62.60 | 63.17 | 2,515,372 | +0.14(+0.22%) |
Mar 31, 2023 | 63.02 | 63.18 | 62.52 | 63.03 | 2,773,879 | +0.22(+0.36%) |
Mar 30, 2023 | 63.18 | 63.29 | 62.43 | 62.80 | 1,950,022 | +0.00(+0.00%) |
Mar 29, 2023 | 62.85 | 62.99 | 62.25 | 62.80 | 1,722,569 | +0.71(+1.15%) |
Mar 28, 2023 | 61.80 | 62.16 | 61.50 | 62.09 | 1,706,550 | +0.44(+0.71%) |
Mar 27, 2023 | 62.29 | 62.62 | 61.48 | 61.65 | 2,375,984 | +0.22(+0.37%) |
Mar 24, 2023 | 60.33 | 61.54 | 59.88 | 61.43 | 2,214,969 | +0.34(+0.56%) |
Mar 23, 2023 | 61.37 | 62.05 | 60.73 | 61.09 | 2,245,753 | -0.59(-0.95%) |
Mar 22, 2023 | 63.31 | 63.47 | 61.66 | 61.67 | 2,063,744 | -1.53(-2.43%) |
Mar 21, 2023 | 63.19 | 63.65 | 62.98 | 63.21 | 2,980,443 | +1.29(+2.08%) |
Mar 20, 2023 | 60.33 | 62.32 | 59.76 | 61.92 | 3,199,250 | +2.04(+3.41%) |
Mar 17, 2023 | 60.78 | 60.78 | 59.29 | 59.87 | 7,537,442 | -1.16(-1.90%) |
Mar 16, 2023 | 59.25 | 61.39 | 58.93 | 61.04 | 3,156,826 | +1.21(+2.02%) |
Mar 15, 2023 | 59.94 | 60.23 | 58.81 | 59.83 | 3,603,990 | -1.84(-2.98%) |
Mar 14, 2023 | 61.96 | 62.60 | 61.13 | 61.66 | 3,452,493 | +0.94(+1.54%) |
Mar 13, 2023 | 61.20 | 62.19 | 60.27 | 60.72 | 5,254,238 | -1.83(-2.92%) |
Mar 10, 2023 | 62.86 | 63.56 | 62.26 | 62.55 | 3,700,415 | -0.79(-1.25%) |
Mar 09, 2023 | 64.70 | 64.96 | 63.04 | 63.34 | 3,308,706 | -1.25(-1.94%) |
Mar 08, 2023 | 65.61 | 65.66 | 64.03 | 64.59 | 2,387,324 | -0.92(-1.40%) |
Mar 07, 2023 | 66.76 | 66.80 | 65.21 | 65.51 | 1,920,841 | -1.13(-1.70%) |
Mar 06, 2023 | 66.79 | 67.20 | 66.57 | 66.64 | 2,197,594 | -0.21(-0.32%) |
Mar 03, 2023 | 65.74 | 67.01 | 65.65 | 66.86 | 1,894,126 | +0.86(+1.30%) |
Mar 02, 2023 | 66.23 | 66.42 | 65.21 | 66.00 | 2,031,126 | -0.55(-0.82%) |
Mar 01, 2023 | 66.61 | 67.62 | 66.36 | 66.55 | 2,524,803 | -0.03(-0.04%) |
Feb 28, 2023 | 66.85 | 67.16 | 66.45 | 66.58 | 3,139,364 | -0.08(-0.12%) |
Feb 27, 2023 | 67.09 | 67.54 | 66.54 | 66.65 | 1,806,480 | -0.33(-0.50%) |
Feb 24, 2023 | 66.03 | 67.20 | 65.96 | 66.99 | 1,857,654 | +0.56(+0.84%) |
Feb 23, 2023 | 67.04 | 67.52 | 66.04 | 66.43 | 2,045,102 | -0.35(-0.53%) |
Feb 22, 2023 | 66.54 | 67.02 | 66.25 | 66.78 | 2,078,778 | +0.22(+0.34%) |
Feb 21, 2023 | 67.37 | 67.53 | 66.26 | 66.56 | 1,903,167 | -1.21(-1.79%) |
Feb 17, 2023 | 67.41 | 67.94 | 67.36 | 67.77 | 1,812,446 | +0.23(+0.35%) |
Feb 16, 2023 | 67.07 | 68.12 | 66.94 | 67.53 | 1,739,771 | -0.14(-0.20%) |
Feb 15, 2023 | 67.25 | 67.72 | 67.02 | 67.67 | 1,659,714 | +0.06(+0.09%) |
Feb 14, 2023 | 68.73 | 68.96 | 67.57 | 67.61 | 2,556,770 | -1.35(-1.95%) |
Feb 13, 2023 | 67.79 | 69.08 | 67.59 | 68.96 | 2,336,164 | +1.10(+1.62%) |
Feb 10, 2023 | 67.63 | 67.92 | 67.42 | 67.86 | 1,724,536 | +0.24(+0.36%) |
Feb 09, 2023 | 68.86 | 69.09 | 67.54 | 67.62 | 1,957,217 | -0.81(-1.18%) |
Feb 08, 2023 | 67.60 | 68.84 | 67.26 | 68.42 | 2,286,194 | +0.50(+0.73%) |
Feb 07, 2023 | 67.08 | 68.23 | 67.05 | 67.93 | 2,269,018 | +0.36(+0.53%) |
Feb 06, 2023 | 67.19 | 67.72 | 66.67 | 67.57 | 2,247,998 | +0.18(+0.27%) |
Feb 03, 2023 | 66.63 | 67.84 | 66.61 | 67.39 | 3,432,563 | +0.48(+0.71%) |
Feb 02, 2023 | 71.44 | 71.44 | 66.38 | 66.91 | 5,732,863 | -4.25(-5.98%) |
Feb 01, 2023 | 71.23 | 71.62 | 70.54 | 71.16 | 3,256,834 | -0.21(-0.30%) |
Jan 31, 2023 | 70.92 | 71.45 | 70.20 | 71.38 | 4,870,758 | +0.45(+0.63%) |
Jan 30, 2023 | 70.55 | 71.47 | 70.03 | 70.93 | 1,829,816 | +0.13(+0.18%) |
Jan 27, 2023 | 70.87 | 71.15 | 70.46 | 70.80 | 2,420,721 | -0.05(-0.07%) |
Jan 26, 2023 | 71.09 | 71.25 | 69.94 | 70.85 | 2,967,163 | -0.13(-0.18%) |
Jan 25, 2023 | 70.36 | 71.00 | 70.10 | 70.98 | 2,524,138 | +0.28(+0.40%) |
Jan 24, 2023 | 70.04 | 70.72 | 68.76 | 70.70 | 2,409,135 | +1.22(+1.76%) |
Jan 23, 2023 | 68.99 | 69.96 | 68.74 | 69.47 | 2,561,623 | +0.48(+0.69%) |
Jan 20, 2023 | 68.93 | 69.06 | 68.01 | 69.00 | 9,236,290 | +0.36(+0.52%) |
Jan 19, 2023 | 69.53 | 69.73 | 68.63 | 68.64 | 2,464,878 | -1.17(-1.67%) |
Jan 18, 2023 | 70.30 | 70.83 | 69.71 | 69.80 | 2,624,379 | -0.54(-0.77%) |
Jan 17, 2023 | 70.80 | 70.97 | 70.05 | 70.35 | 3,389,756 | -0.40(-0.56%) |
Jan 13, 2023 | 69.26 | 70.80 | 68.68 | 70.75 | 2,039,951 | +1.02(+1.46%) |
Jan 12, 2023 | 70.05 | 70.32 | 69.48 | 69.73 | 2,115,873 | -0.11(-0.15%) |
Jan 11, 2023 | 69.90 | 70.20 | 69.34 | 69.83 | 2,565,330 | -0.09(-0.12%) |
Jan 10, 2023 | 69.67 | 70.16 | 69.29 | 69.92 | 2,172,659 | +0.53(+0.77%) |
Jan 09, 2023 | 71.38 | 71.52 | 69.37 | 69.39 | 3,502,551 | -2.32(-3.24%) |
Jan 06, 2023 | 70.07 | 71.88 | 69.43 | 71.71 | 3,269,090 | +2.27(+3.27%) |
Jan 05, 2023 | 69.73 | 70.03 | 69.14 | 69.43 | 2,902,946 | -0.41(-0.58%) |
Jan 04, 2023 | 70.13 | 70.35 | 69.60 | 69.84 | 3,607,907 | +0.33(+0.48%) |