Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 96.41 | 96.43 | 95.64 | 95.89 | 1,009,457 | +0.28(+0.29%) |
Jan 30, 2024 | 95.41 | 95.67 | 95.30 | 95.61 | 436,210 | -0.12(-0.13%) |
Jan 29, 2024 | 95.63 | 95.76 | 95.24 | 95.73 | 929,433 | +0.95(+1.00%) |
Jan 26, 2024 | 94.61 | 95.08 | 94.53 | 94.78 | 587,142 | -0.56(-0.59%) |
Jan 25, 2024 | 95.42 | 95.42 | 94.90 | 95.34 | 563,269 | +0.09(+0.09%) |
Jan 24, 2024 | 95.00 | 95.47 | 94.87 | 95.25 | 736,889 | -0.12(-0.13%) |
Jan 23, 2024 | 95.06 | 95.42 | 95.00 | 95.37 | 1,020,707 | -0.66(-0.69%) |
Jan 22, 2024 | 95.57 | 96.05 | 95.57 | 96.03 | 1,389,317 | +1.15(+1.21%) |
Jan 19, 2024 | 94.62 | 94.88 | 94.31 | 94.88 | 643,901 | +0.06(+0.06%) |
Jan 18, 2024 | 94.30 | 94.84 | 94.28 | 94.82 | 1,030,414 | +0.97(+1.03%) |
Jan 17, 2024 | 93.53 | 93.91 | 93.40 | 93.85 | 1,157,391 | -0.50(-0.53%) |
Jan 16, 2024 | 94.71 | 94.71 | 94.11 | 94.35 | 1,307,621 | +0.81(+0.87%) |
Jan 12, 2024 | 93.50 | 93.76 | 93.35 | 93.54 | 1,409,851 | +0.26(+0.28%) |
Jan 11, 2024 | 93.61 | 93.73 | 92.84 | 93.28 | 3,908,376 | +0.54(+0.58%) |
Jan 10, 2024 | 92.49 | 92.86 | 92.43 | 92.74 | 1,706,342 | +2.17(+2.40%) |
Jan 09, 2024 | 90.22 | 90.70 | 90.05 | 90.57 | 586,523 | -0.57(-0.63%) |
Jan 08, 2024 | 90.40 | 91.20 | 90.15 | 91.14 | 691,812 | +0.79(+0.87%) |
Jan 05, 2024 | 90.53 | 90.89 | 90.32 | 90.35 | 792,891 | +0.88(+0.98%) |
Jan 04, 2024 | 89.40 | 89.92 | 89.40 | 89.47 | 1,575,930 | +0.95(+1.07%) |
Jan 03, 2024 | 88.40 | 88.89 | 88.40 | 88.52 | 1,519,055 | +0.50(+0.57%) |
Jan 02, 2024 | 87.85 | 88.51 | 87.78 | 88.02 | 1,258,750 | +0.04(+0.05%) |
Dec 29, 2023 | 88.35 | 88.52 | 87.76 | 87.98 | 636,860 | +0.01(+0.01%) |
Dec 28, 2023 | 87.90 | 88.15 | 87.53 | 87.97 | 792,020 | +0.49(+0.56%) |
Dec 27, 2023 | 87.64 | 87.77 | 87.35 | 87.48 | 496,322 | -0.10(-0.11%) |
Dec 26, 2023 | 87.26 | 87.69 | 87.24 | 87.58 | 305,796 | -0.21(-0.24%) |
Dec 22, 2023 | 87.38 | 87.99 | 87.38 | 87.79 | 661,405 | +0.69(+0.79%) |
Dec 21, 2023 | 86.60 | 87.12 | 86.60 | 87.10 | 716,415 | +0.55(+0.64%) |
Dec 20, 2023 | 87.35 | 87.60 | 86.37 | 86.55 | 641,561 | -0.35(-0.41%) |
Dec 19, 2023 | 87.29 | 87.50 | 86.70 | 86.90 | 898,535 | +0.84(+0.98%) |
Dec 18, 2023 | 86.06 | 86.13 | 85.80 | 86.06 | 575,689 | +0.51(+0.60%) |
Dec 15, 2023 | 86.08 | 86.24 | 85.44 | 85.55 | 1,064,343 | -0.56(-0.65%) |
Dec 14, 2023 | 86.14 | 86.34 | 85.81 | 86.11 | 2,897,192 | -1.60(-1.82%) |
Dec 13, 2023 | 87.63 | 87.87 | 87.35 | 87.71 | 937,103 | -0.44(-0.50%) |
Dec 12, 2023 | 87.78 | 88.15 | 87.74 | 88.15 | 745,832 | -0.58(-0.65%) |
Dec 11, 2023 | 88.48 | 88.83 | 88.31 | 88.73 | 814,570 | +1.22(+1.39%) |
Dec 08, 2023 | 86.62 | 87.54 | 86.51 | 87.51 | 789,479 | -0.01(-0.01%) |
Dec 07, 2023 | 87.55 | 87.66 | 86.94 | 87.52 | 1,422,133 | -1.51(-1.70%) |
Dec 06, 2023 | 89.50 | 89.59 | 88.99 | 89.03 | 906,510 | +0.97(+1.10%) |
Dec 05, 2023 | 88.07 | 88.23 | 87.91 | 88.06 | 658,538 | -0.45(-0.51%) |
Dec 04, 2023 | 88.59 | 88.69 | 88.28 | 88.51 | 1,442,772 | -1.09(-1.22%) |
Dec 01, 2023 | 89.36 | 89.62 | 89.24 | 89.60 | 587,422 | +0.14(+0.15%) |
Nov 30, 2023 | 89.38 | 89.52 | 89.21 | 89.47 | 645,673 | +0.88(+1.00%) |
Nov 29, 2023 | 88.74 | 88.83 | 88.51 | 88.58 | 590,116 | -0.38(-0.43%) |
Nov 28, 2023 | 89.10 | 89.22 | 88.83 | 88.97 | 1,832,808 | -0.65(-0.72%) |
Nov 27, 2023 | 89.63 | 89.86 | 89.53 | 89.61 | 771,581 | -0.48(-0.53%) |
Nov 24, 2023 | 89.85 | 90.17 | 89.78 | 90.09 | 313,124 | +0.40(+0.45%) |
Nov 22, 2023 | 89.55 | 89.72 | 89.30 | 89.69 | 864,484 | +1.34(+1.51%) |
Nov 21, 2023 | 88.39 | 88.54 | 88.26 | 88.36 | 749,060 | -0.57(-0.64%) |
Nov 20, 2023 | 88.76 | 89.01 | 88.63 | 88.93 | 907,611 | -0.95(-1.06%) |
Nov 17, 2023 | 89.51 | 89.92 | 89.48 | 89.88 | 957,044 | +1.07(+1.21%) |
Nov 16, 2023 | 88.83 | 89.01 | 88.50 | 88.81 | 565,892 | -0.19(-0.21%) |
Nov 15, 2023 | 89.03 | 89.22 | 88.80 | 89.00 | 713,644 | -0.50(-0.56%) |
Nov 14, 2023 | 88.93 | 89.58 | 88.93 | 89.50 | 993,526 | +1.19(+1.35%) |
Nov 13, 2023 | 87.94 | 88.37 | 87.75 | 88.31 | 718,580 | +0.26(+0.29%) |
Nov 10, 2023 | 87.54 | 88.05 | 87.14 | 88.05 | 1,232,903 | +0.99(+1.14%) |
Nov 09, 2023 | 87.52 | 87.80 | 87.03 | 87.06 | 821,641 | +1.00(+1.16%) |
Nov 08, 2023 | 86.27 | 86.40 | 85.70 | 86.06 | 1,689,359 | -1.53(-1.75%) |
Nov 07, 2023 | 87.52 | 87.74 | 87.24 | 87.59 | 1,239,555 | -0.48(-0.55%) |
Nov 06, 2023 | 88.15 | 88.20 | 87.80 | 88.07 | 1,622,404 | -0.95(-1.07%) |
Nov 03, 2023 | 88.65 | 89.35 | 88.44 | 89.02 | 1,165,707 | +0.88(+1.00%) |
Nov 02, 2023 | 87.09 | 88.22 | 87.09 | 88.14 | 691,057 | +1.15(+1.32%) |
Nov 01, 2023 | 86.51 | 87.05 | 86.14 | 86.99 | 650,123 | +0.85(+0.99%) |
Oct 31, 2023 | 85.31 | 86.22 | 85.15 | 86.14 | 1,209,057 | +2.40(+2.86%) |
Oct 30, 2023 | 83.77 | 83.88 | 83.14 | 83.74 | 791,673 | +0.11(+0.13%) |
Oct 27, 2023 | 84.30 | 84.44 | 83.40 | 83.63 | 1,045,923 | +0.31(+0.38%) |
Oct 26, 2023 | 83.58 | 83.83 | 83.08 | 83.32 | 1,004,027 | -0.86(-1.03%) |
Oct 25, 2023 | 84.56 | 84.62 | 84.13 | 84.18 | 578,896 | +0.07(+0.08%) |
Oct 24, 2023 | 83.79 | 84.18 | 83.70 | 84.12 | 692,696 | +0.67(+0.80%) |
Oct 23, 2023 | 83.46 | 83.94 | 83.21 | 83.45 | 1,045,611 | -0.48(-0.57%) |
Oct 20, 2023 | 84.54 | 84.71 | 83.91 | 83.93 | 397,963 | -0.52(-0.62%) |
Oct 19, 2023 | 85.05 | 85.42 | 84.37 | 84.45 | 1,221,585 | -0.71(-0.83%) |
Oct 18, 2023 | 85.91 | 86.00 | 85.09 | 85.16 | 1,016,074 | -1.13(-1.31%) |
Oct 17, 2023 | 85.56 | 86.65 | 85.52 | 86.29 | 793,684 | +0.16(+0.18%) |
Oct 16, 2023 | 85.64 | 86.20 | 85.50 | 86.13 | 727,816 | +0.69(+0.80%) |
Oct 13, 2023 | 86.02 | 86.25 | 85.32 | 85.44 | 1,615,723 | -1.27(-1.46%) |
Oct 12, 2023 | 87.07 | 87.24 | 86.33 | 86.71 | 1,229,119 | +0.72(+0.83%) |
Oct 11, 2023 | 86.11 | 86.21 | 85.73 | 85.99 | 302,102 | -0.13(-0.15%) |
Oct 10, 2023 | 85.98 | 86.36 | 85.91 | 86.12 | 863,980 | +1.77(+2.10%) |
Oct 09, 2023 | 83.97 | 84.64 | 83.80 | 84.35 | 323,811 | -0.35(-0.42%) |
Oct 06, 2023 | 84.04 | 84.78 | 83.60 | 84.70 | 499,979 | +0.98(+1.17%) |
Oct 05, 2023 | 83.77 | 83.88 | 83.33 | 83.72 | 752,886 | +1.39(+1.69%) |
Oct 04, 2023 | 82.25 | 82.40 | 81.91 | 82.33 | 1,047,550 | -1.58(-1.88%) |
Oct 03, 2023 | 84.73 | 84.82 | 83.62 | 83.91 | 1,267,899 | -2.30(-2.67%) |
Oct 02, 2023 | 86.62 | 86.67 | 85.93 | 86.21 | 663,453 | -0.44(-0.51%) |
Sep 29, 2023 | 87.42 | 87.42 | 86.40 | 86.65 | 1,017,714 | -1.60(-1.81%) |
Sep 28, 2023 | 87.77 | 88.39 | 87.61 | 88.25 | 1,883,655 | +0.24(+0.27%) |
Sep 27, 2023 | 88.32 | 88.37 | 87.70 | 88.01 | 327,605 | +0.58(+0.66%) |
Sep 26, 2023 | 87.87 | 88.04 | 87.39 | 87.43 | 482,395 | -1.04(-1.18%) |
Sep 25, 2023 | 88.18 | 88.48 | 88.31 | 88.47 | 561,382 | +0.00(+0.00%) |
Sep 22, 2023 | 88.71 | 88.79 | 88.41 | 88.47 | 968,366 | +0.56(+0.64%) |
Sep 21, 2023 | 88.44 | 88.44 | 87.83 | 87.91 | 1,518,102 | -1.24(-1.39%) |
Sep 20, 2023 | 89.54 | 89.83 | 89.13 | 89.15 | 525,116 | -1.06(-1.18%) |
Sep 19, 2023 | 90.22 | 90.34 | 90.01 | 90.21 | 903,546 | +1.19(+1.33%) |
Sep 18, 2023 | 88.75 | 89.02 | 88.58 | 89.02 | 424,729 | +0.19(+0.21%) |
Sep 15, 2023 | 89.18 | 89.30 | 88.82 | 88.84 | 607,985 | -0.35(-0.40%) |
Sep 14, 2023 | 88.77 | 89.26 | 88.69 | 89.19 | 1,110,393 | +1.65(+1.88%) |
Sep 13, 2023 | 87.51 | 88.36 | 87.36 | 87.54 | 418,981 | +0.28(+0.33%) |
Sep 12, 2023 | 87.03 | 87.45 | 87.03 | 87.26 | 301,611 | +0.42(+0.49%) |
Sep 11, 2023 | 86.70 | 86.94 | 86.57 | 86.83 | 1,188,212 | +0.41(+0.48%) |
Sep 08, 2023 | 86.34 | 86.57 | 86.21 | 86.42 | 866,159 | -0.53(-0.61%) |
Sep 07, 2023 | 86.93 | 87.09 | 86.71 | 86.95 | 732,419 | -0.24(-0.27%) |
Sep 06, 2023 | 87.22 | 87.36 | 86.91 | 87.19 | 666,820 | +0.26(+0.29%) |
Sep 05, 2023 | 86.93 | 87.15 | 86.85 | 86.93 | 459,334 | +1.29(+1.50%) |
Sep 01, 2023 | 85.47 | 85.66 | 85.25 | 85.65 | 1,241,782 | +1.17(+1.38%) |
Aug 31, 2023 | 84.70 | 84.80 | 84.23 | 84.48 | 489,750 | +0.51(+0.61%) |
Aug 30, 2023 | 83.74 | 84.03 | 83.59 | 83.97 | 215,395 | +0.17(+0.20%) |
Aug 29, 2023 | 83.48 | 83.84 | 83.48 | 83.80 | 266,895 | +0.03(+0.04%) |
Aug 28, 2023 | 83.48 | 83.86 | 83.47 | 83.77 | 227,366 | +1.08(+1.31%) |
Aug 25, 2023 | 82.32 | 82.77 | 82.14 | 82.69 | 563,859 | +0.83(+1.02%) |
Aug 24, 2023 | 82.47 | 82.54 | 81.83 | 81.86 | 328,746 | -0.36(-0.44%) |
Aug 23, 2023 | 82.15 | 82.26 | 81.91 | 82.22 | 516,207 | +0.42(+0.52%) |
Aug 22, 2023 | 82.34 | 82.34 | 81.73 | 81.80 | 273,932 | +0.34(+0.42%) |
Aug 21, 2023 | 81.34 | 81.51 | 81.08 | 81.45 | 717,641 | +0.53(+0.66%) |
Aug 18, 2023 | 80.59 | 81.09 | 80.57 | 80.92 | 429,864 | +0.00(+0.00%) |
Aug 17, 2023 | 81.51 | 81.58 | 80.80 | 80.92 | 694,775 | -0.52(-0.64%) |
Aug 16, 2023 | 81.52 | 81.75 | 81.37 | 81.44 | 483,513 | -0.63(-0.77%) |
Aug 15, 2023 | 82.39 | 82.39 | 81.90 | 82.07 | 1,141,738 | -0.79(-0.95%) |
Aug 14, 2023 | 82.53 | 82.90 | 82.46 | 82.86 | 394,811 | -0.56(-0.67%) |
Aug 11, 2023 | 83.44 | 83.59 | 83.33 | 83.42 | 300,666 | +0.00(+0.00%) |
Aug 10, 2023 | 83.55 | 84.00 | 83.33 | 83.42 | 406,591 | +1.05(+1.28%) |
Aug 09, 2023 | 82.43 | 82.69 | 82.20 | 82.37 | 543,975 | -0.22(-0.26%) |
Aug 08, 2023 | 82.22 | 82.61 | 81.96 | 82.58 | 595,290 | -0.16(-0.19%) |
Aug 07, 2023 | 82.38 | 82.74 | 82.31 | 82.74 | 293,749 | +0.91(+1.12%) |
Aug 04, 2023 | 81.86 | 82.47 | 81.73 | 81.83 | 337,387 | +0.64(+0.79%) |
Aug 03, 2023 | 80.84 | 81.35 | 80.70 | 81.19 | 391,809 | -0.82(-1.01%) |
Aug 02, 2023 | 82.54 | 82.73 | 81.83 | 82.01 | 2,951,901 | -1.49(-1.79%) |
Aug 01, 2023 | 83.72 | 83.83 | 83.38 | 83.51 | 464,057 | -0.31(-0.37%) |
Jul 31, 2023 | 83.77 | 84.04 | 83.64 | 83.82 | 2,664,617 | +0.50(+0.60%) |
Jul 28, 2023 | 83.01 | 83.43 | 82.79 | 83.32 | 995,850 | +1.97(+2.43%) |
Jul 27, 2023 | 82.52 | 82.67 | 81.17 | 81.35 | 824,390 | +0.03(+0.04%) |
Jul 26, 2023 | 81.09 | 81.51 | 81.09 | 81.32 | 383,646 | -0.15(-0.18%) |
Jul 25, 2023 | 81.64 | 81.70 | 81.43 | 81.46 | 733,414 | -0.18(-0.22%) |
Jul 24, 2023 | 81.29 | 81.75 | 81.19 | 81.64 | 336,847 | +0.09(+0.11%) |
Jul 21, 2023 | 81.48 | 81.65 | 81.31 | 81.55 | 401,127 | +0.64(+0.79%) |
Jul 20, 2023 | 80.69 | 81.07 | 80.54 | 80.91 | 481,804 | -0.53(-0.65%) |
Jul 19, 2023 | 81.40 | 81.60 | 81.27 | 81.44 | 1,074,719 | +0.61(+0.75%) |
Jul 18, 2023 | 79.96 | 80.92 | 79.95 | 80.84 | 1,328,495 | +1.66(+2.10%) |
Jul 17, 2023 | 79.13 | 79.35 | 79.11 | 79.18 | 835,763 | -0.12(-0.15%) |
Jul 14, 2023 | 79.54 | 79.55 | 78.95 | 79.29 | 846,610 | -0.33(-0.42%) |
Jul 13, 2023 | 79.81 | 79.88 | 79.55 | 79.63 | 2,250,287 | +0.70(+0.88%) |
Jul 12, 2023 | 79.20 | 79.39 | 78.84 | 78.93 | 894,837 | -0.85(-1.07%) |
Jul 11, 2023 | 79.51 | 79.87 | 79.41 | 79.78 | 668,151 | -0.18(-0.22%) |
Jul 10, 2023 | 80.00 | 80.16 | 79.80 | 79.96 | 503,780 | -0.49(-0.61%) |
Jul 07, 2023 | 80.09 | 80.88 | 80.09 | 80.45 | 577,451 | -0.05(-0.06%) |
Jul 06, 2023 | 80.58 | 80.65 | 80.09 | 80.50 | 541,130 | -1.44(-1.76%) |
Jul 05, 2023 | 81.93 | 82.03 | 81.65 | 81.94 | 591,311 | -0.52(-0.63%) |
Jul 03, 2023 | 82.37 | 82.55 | 82.06 | 82.46 | 372,264 | +0.74(+0.90%) |
Jun 30, 2023 | 81.59 | 81.82 | 81.47 | 81.73 | 508,510 | +0.19(+0.23%) |
Jun 29, 2023 | 81.28 | 81.56 | 81.25 | 81.54 | 491,904 | +0.08(+0.10%) |
Jun 28, 2023 | 81.20 | 81.59 | 81.09 | 81.46 | 715,379 | +0.96(+1.20%) |
Jun 27, 2023 | 80.04 | 80.54 | 79.81 | 80.50 | 424,094 | +0.54(+0.68%) |
Jun 26, 2023 | 79.76 | 80.11 | 79.72 | 79.96 | 298,185 | +0.06(+0.08%) |
Jun 23, 2023 | 79.27 | 80.08 | 79.17 | 79.90 | 543,495 | -1.70(-2.09%) |
Jun 22, 2023 | 81.40 | 81.78 | 81.33 | 81.60 | 1,181,462 | +0.21(+0.26%) |
Jun 21, 2023 | 81.23 | 81.54 | 81.04 | 81.39 | 1,431,542 | +1.38(+1.73%) |
Jun 20, 2023 | 80.23 | 80.31 | 79.82 | 80.01 | 518,079 | -1.24(-1.53%) |
Jun 16, 2023 | 81.68 | 81.74 | 81.13 | 81.25 | 328,395 | +0.33(+0.41%) |
Jun 15, 2023 | 80.33 | 81.18 | 80.28 | 80.92 | 636,817 | +9.57(+13.41%) |
May 08, 2023 | 71.29 | 71.41 | 71.14 | 71.35 | 119,300 | +0.09(+0.12%) |
May 05, 2023 | 70.55 | 71.45 | 70.54 | 71.27 | 273,887 | +1.59(+2.29%) |
May 04, 2023 | 69.89 | 69.94 | 69.47 | 69.67 | 94,509 | -0.43(-0.61%) |
May 03, 2023 | 70.44 | 70.69 | 70.04 | 70.10 | 134,434 | -0.40(-0.57%) |
May 02, 2023 | 71.01 | 71.01 | 70.08 | 70.50 | 811,511 | -1.20(-1.67%) |
May 01, 2023 | 71.34 | 71.72 | 71.28 | 71.69 | 111,198 | +0.48(+0.67%) |
Apr 28, 2023 | 70.62 | 71.27 | 70.62 | 71.22 | 245,414 | +0.50(+0.70%) |
Apr 27, 2023 | 70.23 | 70.72 | 70.16 | 70.72 | 112,688 | +1.40(+2.02%) |
Apr 26, 2023 | 69.31 | 69.56 | 69.10 | 69.32 | 236,319 | -0.01(-0.01%) |
Apr 25, 2023 | 70.03 | 70.12 | 69.32 | 69.33 | 110,901 | -1.07(-1.52%) |
Apr 24, 2023 | 70.17 | 70.40 | 70.11 | 70.40 | 112,596 | -0.09(-0.12%) |
Apr 21, 2023 | 70.01 | 70.49 | 69.92 | 70.49 | 199,441 | +0.51(+0.72%) |
Apr 20, 2023 | 69.91 | 70.09 | 69.80 | 69.98 | 85,984 | -0.03(-0.04%) |
Apr 19, 2023 | 69.82 | 70.20 | 69.65 | 70.01 | 184,932 | -0.16(-0.22%) |
Apr 18, 2023 | 70.32 | 70.44 | 70.02 | 70.17 | 178,078 | +0.15(+0.21%) |
Apr 17, 2023 | 69.76 | 70.15 | 69.73 | 70.02 | 117,270 | +0.43(+0.61%) |
Apr 14, 2023 | 69.53 | 69.84 | 69.34 | 69.59 | 156,698 | +0.11(+0.15%) |
Apr 13, 2023 | 68.94 | 69.56 | 68.79 | 69.49 | 165,236 | +0.41(+0.59%) |
Apr 12, 2023 | 69.17 | 69.35 | 68.94 | 69.08 | 621,490 | +0.14(+0.20%) |
Apr 11, 2023 | 68.55 | 69.00 | 68.42 | 68.94 | 127,076 | +0.58(+0.85%) |
Apr 10, 2023 | 67.75 | 68.39 | 67.75 | 68.36 | 51,973 | +1.03(+1.53%) |
Apr 06, 2023 | 67.34 | 67.50 | 67.15 | 67.33 | 109,678 | -0.01(-0.01%) |
Apr 05, 2023 | 67.46 | 67.50 | 67.05 | 67.34 | 117,679 | -1.16(-1.69%) |
Apr 04, 2023 | 68.98 | 69.13 | 68.37 | 68.49 | 167,358 | -0.49(-0.70%) |
Apr 03, 2023 | 69.06 | 69.14 | 68.58 | 68.98 | 210,953 | +0.21(+0.31%) |
Mar 31, 2023 | 68.58 | 68.95 | 68.58 | 68.77 | 109,737 | +0.70(+1.03%) |
Mar 30, 2023 | 68.19 | 68.33 | 67.88 | 68.07 | 71,901 | +0.22(+0.33%) |
Mar 29, 2023 | 67.61 | 67.84 | 67.43 | 67.84 | 88,200 | +1.39(+2.09%) |
Mar 28, 2023 | 66.38 | 66.68 | 66.30 | 66.45 | 123,745 | -0.21(-0.32%) |
Mar 27, 2023 | 66.36 | 66.76 | 66.24 | 66.67 | 452,062 | +0.99(+1.50%) |
Mar 24, 2023 | 65.26 | 65.71 | 64.99 | 65.68 | 102,908 | +0.36(+0.55%) |
Mar 23, 2023 | 66.16 | 66.34 | 65.09 | 65.32 | 140,038 | +0.04(+0.06%) |
Mar 22, 2023 | 66.38 | 66.38 | 65.27 | 65.28 | 292,313 | -1.00(-1.51%) |
Mar 21, 2023 | 65.98 | 66.33 | 65.78 | 66.29 | 262,143 | +0.97(+1.49%) |
Mar 20, 2023 | 64.95 | 65.71 | 64.91 | 65.31 | 284,756 | +0.92(+1.44%) |
Mar 17, 2023 | 65.24 | 65.24 | 64.39 | 64.39 | 417,216 | -1.69(-2.55%) |
Mar 16, 2023 | 64.52 | 66.09 | 64.38 | 66.07 | 274,942 | +1.19(+1.83%) |
Mar 15, 2023 | 64.67 | 65.00 | 64.09 | 64.89 | 664,975 | -1.60(-2.41%) |
Mar 14, 2023 | 66.23 | 66.65 | 66.10 | 66.49 | 257,043 | +0.02(+0.03%) |
Mar 13, 2023 | 66.60 | 66.95 | 66.35 | 66.47 | 1,516,776 | -1.91(-2.79%) |
Mar 10, 2023 | 69.34 | 69.34 | 68.25 | 68.38 | 366,648 | -1.46(-2.10%) |
Mar 09, 2023 | 70.56 | 70.66 | 69.67 | 69.84 | 386,417 | -0.55(-0.78%) |
Mar 08, 2023 | 70.05 | 70.41 | 70.05 | 70.39 | 288,974 | +0.71(+1.02%) |
Mar 07, 2023 | 69.99 | 70.03 | 69.45 | 69.68 | 1,038,973 | +0.10(+0.14%) |
Mar 06, 2023 | 69.43 | 69.63 | 69.32 | 69.58 | 122,834 | +0.18(+0.26%) |
Mar 03, 2023 | 68.85 | 69.48 | 68.78 | 69.40 | 127,722 | +1.20(+1.77%) |
Mar 02, 2023 | 68.05 | 68.29 | 67.97 | 68.19 | 147,983 | +0.10(+0.14%) |
Mar 01, 2023 | 67.91 | 68.10 | 67.83 | 68.10 | 162,859 | +0.53(+0.78%) |
Feb 28, 2023 | 67.86 | 67.91 | 67.57 | 67.57 | 230,009 | -0.48(-0.71%) |
Feb 27, 2023 | 68.07 | 68.17 | 68.02 | 68.05 | 97,501 | +0.62(+0.91%) |
Feb 24, 2023 | 67.39 | 67.64 | 67.34 | 67.43 | 282,726 | -0.22(-0.33%) |
Feb 23, 2023 | 67.57 | 67.72 | 67.20 | 67.65 | 93,775 | +0.39(+0.57%) |
Feb 22, 2023 | 67.32 | 67.38 | 67.01 | 67.27 | 197,651 | -0.27(-0.40%) |
Feb 21, 2023 | 67.85 | 68.03 | 67.54 | 67.54 | 138,404 | -0.19(-0.28%) |
Feb 17, 2023 | 67.54 | 67.77 | 67.49 | 67.73 | 172,510 | +0.40(+0.60%) |
Feb 16, 2023 | 67.19 | 67.54 | 67.19 | 67.33 | 155,597 | -0.21(-0.31%) |
Feb 15, 2023 | 67.21 | 67.56 | 67.11 | 67.54 | 156,714 | +0.20(+0.30%) |
Feb 14, 2023 | 67.01 | 67.48 | 66.90 | 67.34 | 70,727 | +0.09(+0.13%) |
Feb 13, 2023 | 66.90 | 67.29 | 66.84 | 67.25 | 106,296 | +0.51(+0.77%) |
Feb 10, 2023 | 66.54 | 66.79 | 66.48 | 66.74 | 256,081 | +0.51(+0.77%) |
Feb 09, 2023 | 66.49 | 66.54 | 66.17 | 66.23 | 175,217 | +0.35(+0.53%) |
Feb 08, 2023 | 66.00 | 66.19 | 65.85 | 65.88 | 186,989 | -0.55(-0.83%) |
Feb 07, 2023 | 65.89 | 66.48 | 65.78 | 66.43 | 361,056 | +0.28(+0.42%) |
Feb 06, 2023 | 65.90 | 66.20 | 65.81 | 66.15 | 268,993 | +0.34(+0.51%) |
Feb 03, 2023 | 65.50 | 65.94 | 65.38 | 65.81 | 960,464 | +0.47(+0.72%) |
Feb 02, 2023 | 65.53 | 65.53 | 64.94 | 65.34 | 385,128 | -0.53(-0.80%) |