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 | 78.94 | 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 | 72.98 | 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 | 67.34 | 68.57 | 2,131,868 | +0.98(+1.45%) |
Jun 14, 2023 | 68.47 | 69.03 | 67.40 | 67.59 | 2,513,389 | -0.63(-0.92%) |
Jun 13, 2023 | 67.55 | 68.67 | 66.97 | 68.22 | 3,381,502 | +0.65(+0.96%) |
Jun 12, 2023 | 67.58 | 67.92 | 66.98 | 67.57 | 1,596,783 | -0.23(-0.33%) |
Jun 09, 2023 | 67.15 | 67.91 | 66.88 | 67.80 | 1,771,626 | +0.75(+1.11%) |
Jun 08, 2023 | 67.08 | 67.22 | 66.36 | 67.05 | 1,958,576 | -0.19(-0.28%) |
Jun 07, 2023 | 66.58 | 67.45 | 66.29 | 67.24 | 1,939,791 | +0.72(+1.08%) |
Jun 06, 2023 | 66.30 | 66.64 | 65.95 | 66.52 | 1,898,081 | +0.53(+0.80%) |
Jun 05, 2023 | 65.76 | 66.45 | 65.65 | 65.99 | 2,159,910 | +0.52(+0.80%) |
Jun 02, 2023 | 64.31 | 65.66 | 64.20 | 65.47 | 2,688,020 | +1.88(+2.95%) |
Jun 01, 2023 | 63.57 | 63.81 | 63.21 | 63.59 | 2,834,225 | +0.47(+0.75%) |
May 31, 2023 | 63.89 | 64.05 | 63.01 | 63.12 | 4,490,344 | -1.01(-1.58%) |
May 30, 2023 | 63.42 | 64.19 | 63.08 | 64.13 | 2,904,932 | +0.74(+1.16%) |
May 26, 2023 | 63.45 | 64.08 | 63.37 | 63.39 | 2,187,056 | -0.12(-0.19%) |
May 25, 2023 | 63.44 | 63.97 | 63.25 | 63.51 | 1,867,620 | +0.05(+0.08%) |
May 24, 2023 | 64.39 | 64.64 | 63.39 | 63.46 | 2,499,608 | -1.45(-2.24%) |
May 23, 2023 | 65.57 | 65.79 | 64.90 | 64.92 | 1,957,349 | -0.53(-0.81%) |
May 22, 2023 | 65.70 | 66.07 | 65.09 | 65.45 | 2,029,725 | -0.29(-0.45%) |
May 19, 2023 | 66.30 | 66.43 | 65.48 | 65.74 | 2,058,980 | -0.03(-0.04%) |
May 18, 2023 | 65.06 | 65.92 | 64.80 | 65.77 | 1,786,314 | +0.71(+1.09%) |
May 17, 2023 | 64.43 | 65.56 | 64.31 | 65.06 | 2,065,485 | +1.01(+1.58%) |
May 16, 2023 | 64.50 | 64.67 | 63.90 | 64.05 | 1,781,621 | -0.50(-0.78%) |
May 15, 2023 | 64.59 | 64.85 | 64.27 | 64.55 | 2,058,795 | -0.02(-0.03%) |
May 12, 2023 | 65.25 | 65.53 | 64.07 | 64.57 | 1,728,843 | -0.55(-0.84%) |
May 11, 2023 | 64.57 | 65.22 | 64.28 | 65.12 | 2,379,353 | -0.05(-0.07%) |
May 10, 2023 | 66.00 | 66.21 | 64.60 | 65.17 | 2,239,955 | -0.68(-1.04%) |
May 09, 2023 | 65.96 | 66.31 | 65.48 | 65.85 | 1,474,246 | -0.21(-0.33%) |
May 08, 2023 | 66.48 | 66.69 | 66.00 | 66.07 | 1,659,083 | +0.05(+0.07%) |
May 05, 2023 | 66.12 | 66.68 | 65.45 | 66.02 | 2,519,383 | +0.75(+1.15%) |
May 04, 2023 | 65.33 | 65.34 | 63.65 | 65.27 | 3,593,268 | -0.53(-0.80%) |
May 03, 2023 | 67.24 | 67.55 | 65.76 | 65.79 | 2,074,065 | -1.25(-1.86%) |
May 02, 2023 | 67.95 | 68.00 | 66.54 | 67.04 | 3,097,672 | -1.68(-2.44%) |
May 01, 2023 | 68.23 | 69.05 | 67.61 | 68.72 | 2,945,594 | +0.50(+0.73%) |
Apr 28, 2023 | 67.82 | 68.73 | 66.94 | 68.23 | 4,297,793 | +0.37(+0.55%) |
Apr 27, 2023 | 64.07 | 67.95 | 63.43 | 67.86 | 3,856,640 | +3.99(+6.24%) |
Apr 26, 2023 | 63.76 | 64.40 | 63.38 | 63.87 | 2,878,696 | -0.37(-0.58%) |
Apr 25, 2023 | 64.28 | 64.65 | 63.76 | 64.24 | 2,406,870 | -0.30(-0.47%) |
Apr 24, 2023 | 64.38 | 64.80 | 64.27 | 64.54 | 1,913,374 | +0.10(+0.15%) |
Apr 21, 2023 | 64.90 | 64.94 | 63.53 | 64.45 | 2,330,290 | -0.49(-0.75%) |
Apr 20, 2023 | 65.34 | 65.52 | 64.66 | 64.93 | 1,660,387 | -0.45(-0.69%) |
Apr 19, 2023 | 65.55 | 65.74 | 65.11 | 65.38 | 1,906,394 | +0.05(+0.07%) |
Apr 18, 2023 | 65.10 | 65.59 | 64.85 | 65.33 | 2,150,416 | +0.31(+0.48%) |
Apr 17, 2023 | 64.41 | 65.04 | 63.79 | 65.02 | 2,337,962 | +0.35(+0.54%) |
Apr 14, 2023 | 65.00 | 65.34 | 64.28 | 64.67 | 2,128,170 | -0.09(-0.14%) |
Apr 13, 2023 | 64.25 | 64.91 | 64.08 | 64.76 | 2,705,887 | +0.31(+0.49%) |
Apr 12, 2023 | 64.45 | 64.96 | 64.01 | 64.45 | 2,364,209 | +0.26(+0.41%) |
Apr 11, 2023 | 63.49 | 64.46 | 63.37 | 64.18 | 1,933,731 | +0.72(+1.14%) |
Apr 10, 2023 | 62.81 | 63.47 | 62.57 | 63.46 | 1,827,391 | +0.40(+0.64%) |
Apr 06, 2023 | 63.11 | 63.29 | 62.63 | 63.06 | 2,411,814 | +0.10(+0.16%) |
Apr 05, 2023 | 62.00 | 63.23 | 61.61 | 62.96 | 2,283,020 | +0.54(+0.86%) |
Apr 04, 2023 | 63.59 | 63.59 | 61.98 | 62.42 | 1,960,945 | -0.73(-1.16%) |
Apr 03, 2023 | 62.95 | 63.66 | 62.59 | 63.16 | 2,515,741 | +0.14(+0.22%) |
Mar 31, 2023 | 63.01 | 63.17 | 62.51 | 63.02 | 2,774,285 | +0.22(+0.36%) |
Mar 30, 2023 | 63.17 | 63.28 | 62.42 | 62.80 | 1,950,308 | +0.00(+0.00%) |
Mar 29, 2023 | 62.84 | 62.98 | 62.24 | 62.80 | 1,722,822 | +0.71(+1.15%) |
Mar 28, 2023 | 61.79 | 62.15 | 61.49 | 62.08 | 1,706,800 | +0.44(+0.71%) |
Mar 27, 2023 | 62.28 | 62.61 | 61.47 | 61.64 | 2,376,333 | +0.22(+0.37%) |
Mar 24, 2023 | 60.32 | 61.53 | 59.87 | 61.42 | 2,215,294 | +0.34(+0.56%) |
Mar 23, 2023 | 61.36 | 62.04 | 60.72 | 61.08 | 2,246,083 | -0.59(-0.95%) |
Mar 22, 2023 | 63.30 | 63.46 | 61.65 | 61.66 | 2,064,047 | -1.53(-2.43%) |
Mar 21, 2023 | 63.18 | 63.64 | 62.97 | 63.20 | 2,980,880 | +1.29(+2.08%) |
Mar 20, 2023 | 60.32 | 62.31 | 59.75 | 61.91 | 3,199,719 | +2.04(+3.41%) |
Mar 17, 2023 | 60.77 | 60.77 | 59.28 | 59.87 | 7,538,547 | -1.16(-1.90%) |
Mar 16, 2023 | 59.24 | 61.38 | 58.92 | 61.03 | 3,157,289 | +1.21(+2.02%) |
Mar 15, 2023 | 59.93 | 60.22 | 58.80 | 59.82 | 3,604,519 | -1.84(-2.98%) |
Mar 14, 2023 | 61.96 | 62.59 | 61.13 | 61.65 | 3,452,999 | +0.94(+1.54%) |
Mar 13, 2023 | 61.19 | 62.18 | 60.27 | 60.71 | 5,255,008 | -1.83(-2.92%) |
Mar 10, 2023 | 62.85 | 63.55 | 62.25 | 62.54 | 3,700,958 | -0.79(-1.25%) |
Mar 09, 2023 | 64.69 | 64.95 | 63.03 | 63.33 | 3,309,191 | -1.25(-1.94%) |
Mar 08, 2023 | 65.60 | 65.65 | 64.02 | 64.58 | 2,387,674 | -0.92(-1.40%) |
Mar 07, 2023 | 66.75 | 66.79 | 65.20 | 65.50 | 1,921,123 | -1.13(-1.70%) |
Mar 06, 2023 | 66.78 | 67.19 | 66.56 | 66.63 | 2,197,916 | -0.21(-0.32%) |
Mar 03, 2023 | 65.73 | 67.00 | 65.64 | 66.85 | 1,894,404 | +0.86(+1.30%) |
Mar 02, 2023 | 66.22 | 66.41 | 65.20 | 65.99 | 2,031,424 | -0.55(-0.82%) |
Mar 01, 2023 | 66.60 | 67.61 | 66.35 | 66.54 | 2,525,173 | -0.03(-0.04%) |
Feb 28, 2023 | 66.84 | 67.15 | 66.44 | 66.57 | 3,139,824 | -0.08(-0.12%) |
Feb 27, 2023 | 67.08 | 67.53 | 66.53 | 66.64 | 1,806,745 | -0.33(-0.50%) |
Feb 24, 2023 | 66.02 | 67.19 | 65.95 | 66.98 | 1,857,927 | +0.56(+0.84%) |
Feb 23, 2023 | 67.03 | 67.51 | 66.03 | 66.42 | 2,045,402 | -0.35(-0.53%) |
Feb 22, 2023 | 66.53 | 67.02 | 66.24 | 66.77 | 2,079,083 | +0.22(+0.34%) |
Feb 21, 2023 | 67.36 | 67.52 | 66.25 | 66.55 | 1,903,446 | -1.21(-1.79%) |
Feb 17, 2023 | 67.40 | 67.93 | 67.35 | 67.76 | 1,812,712 | +0.23(+0.35%) |
Feb 16, 2023 | 67.06 | 68.11 | 66.93 | 67.52 | 1,740,026 | -0.14(-0.20%) |
Feb 15, 2023 | 67.24 | 67.71 | 67.02 | 67.66 | 1,659,957 | +0.06(+0.09%) |
Feb 14, 2023 | 68.72 | 68.95 | 67.56 | 67.60 | 2,557,145 | -1.35(-1.95%) |
Feb 13, 2023 | 67.78 | 69.07 | 67.58 | 68.95 | 2,336,506 | +1.10(+1.62%) |
Feb 10, 2023 | 67.62 | 67.91 | 67.41 | 67.85 | 1,724,789 | +0.24(+0.36%) |
Feb 09, 2023 | 68.85 | 69.08 | 67.53 | 67.61 | 1,957,505 | -0.81(-1.18%) |
Feb 08, 2023 | 67.59 | 68.83 | 67.25 | 68.41 | 2,286,530 | +0.50(+0.73%) |
Feb 07, 2023 | 67.07 | 68.22 | 67.04 | 67.92 | 2,269,351 | +0.36(+0.53%) |
Feb 06, 2023 | 67.18 | 67.71 | 66.66 | 67.56 | 2,248,328 | +0.18(+0.27%) |
Feb 03, 2023 | 66.62 | 67.83 | 66.60 | 67.38 | 3,433,066 | +0.48(+0.71%) |
Feb 02, 2023 | 71.42 | 71.42 | 66.37 | 66.90 | 5,733,704 | -4.25(-5.98%) |
Feb 01, 2023 | 71.22 | 71.61 | 70.53 | 71.15 | 3,257,312 | -0.21(-0.30%) |
Jan 31, 2023 | 70.91 | 71.43 | 70.19 | 71.37 | 4,871,472 | +0.45(+0.63%) |
Jan 30, 2023 | 70.54 | 71.46 | 70.02 | 70.92 | 1,830,084 | +0.13(+0.18%) |
Jan 27, 2023 | 70.86 | 71.14 | 70.45 | 70.79 | 2,421,076 | -0.05(-0.07%) |
Jan 26, 2023 | 71.08 | 71.24 | 69.92 | 70.84 | 2,967,598 | -0.13(-0.18%) |
Jan 25, 2023 | 70.35 | 70.99 | 70.09 | 70.97 | 2,524,508 | +0.28(+0.40%) |
Jan 24, 2023 | 70.03 | 70.71 | 68.75 | 70.69 | 2,409,489 | +1.22(+1.76%) |
Jan 23, 2023 | 68.98 | 69.95 | 68.73 | 69.46 | 2,561,999 | +0.48(+0.69%) |
Jan 20, 2023 | 68.92 | 69.05 | 68.00 | 68.99 | 9,237,644 | +0.36(+0.52%) |
Jan 19, 2023 | 69.52 | 69.72 | 68.62 | 68.63 | 2,465,240 | -1.17(-1.67%) |
Jan 18, 2023 | 70.29 | 70.82 | 69.70 | 69.79 | 2,624,764 | -0.54(-0.77%) |
Jan 17, 2023 | 70.79 | 70.96 | 70.04 | 70.34 | 3,390,253 | -0.40(-0.56%) |
Jan 13, 2023 | 69.25 | 70.79 | 68.67 | 70.74 | 2,040,250 | +1.02(+1.46%) |
Jan 12, 2023 | 70.04 | 70.31 | 69.47 | 69.72 | 2,116,183 | -0.11(-0.15%) |
Jan 11, 2023 | 69.89 | 70.19 | 69.33 | 69.82 | 2,565,706 | -0.09(-0.13%) |
Jan 10, 2023 | 69.66 | 70.15 | 69.28 | 69.91 | 2,172,978 | +0.53(+0.77%) |
Jan 09, 2023 | 71.37 | 71.51 | 69.36 | 69.38 | 3,503,065 | -2.32(-3.24%) |
Jan 06, 2023 | 70.06 | 71.87 | 69.42 | 71.70 | 3,269,570 | +2.27(+3.27%) |
Jan 05, 2023 | 69.72 | 70.02 | 69.13 | 69.42 | 2,903,372 | -0.41(-0.58%) |
Jan 04, 2023 | 70.12 | 70.34 | 69.59 | 69.83 | 3,608,436 | +0.33(+0.47%) |