Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.64 | 82.90 | 81.64 | 81.66 | 319,084 | -1.48(-1.77%) |
Jan 30, 2024 | 82.88 | 83.23 | 82.87 | 83.13 | 266,765 | +0.00(+0.00%) |
Jan 29, 2024 | 82.46 | 83.13 | 82.38 | 83.13 | 898,665 | +0.65(+0.79%) |
Jan 26, 2024 | 82.45 | 82.73 | 82.30 | 82.49 | 147,056 | +0.00(+0.00%) |
Jan 25, 2024 | 82.35 | 82.49 | 82.02 | 82.49 | 185,442 | +0.62(+0.75%) |
Jan 24, 2024 | 82.42 | 82.45 | 81.81 | 81.87 | 249,214 | +0.00(+0.00%) |
Jan 23, 2024 | 81.98 | 82.05 | 81.58 | 81.87 | 248,066 | +0.08(+0.10%) |
Jan 22, 2024 | 81.66 | 81.99 | 81.58 | 81.79 | 197,508 | +0.45(+0.55%) |
Jan 19, 2024 | 80.65 | 81.38 | 80.35 | 81.34 | 272,248 | +1.00(+1.24%) |
Jan 18, 2024 | 80.05 | 80.44 | 79.64 | 80.34 | 234,551 | +0.65(+0.81%) |
Jan 17, 2024 | 79.55 | 79.80 | 79.32 | 79.69 | 239,375 | -0.51(-0.63%) |
Jan 16, 2024 | 80.40 | 80.48 | 79.90 | 80.20 | 321,383 | -0.50(-0.62%) |
Jan 12, 2024 | 81.04 | 81.23 | 80.47 | 80.70 | 196,840 | +0.01(+0.01%) |
Jan 11, 2024 | 80.91 | 80.91 | 79.98 | 80.69 | 188,179 | -0.09(-0.11%) |
Jan 10, 2024 | 80.58 | 80.93 | 80.32 | 80.78 | 246,196 | +0.29(+0.36%) |
Jan 09, 2024 | 80.44 | 80.70 | 80.16 | 80.49 | 270,224 | -0.39(-0.48%) |
Jan 08, 2024 | 79.88 | 80.88 | 79.75 | 80.88 | 197,359 | +0.97(+1.21%) |
Jan 05, 2024 | 79.68 | 80.36 | 79.64 | 79.91 | 469,652 | +0.16(+0.20%) |
Jan 04, 2024 | 80.00 | 80.37 | 79.70 | 79.75 | 338,854 | -0.21(-0.26%) |
Jan 03, 2024 | 80.48 | 80.54 | 79.94 | 79.96 | 305,062 | -0.93(-1.15%) |
Jan 02, 2024 | 80.78 | 81.18 | 80.56 | 80.89 | 226,325 | -0.42(-0.52%) |
Dec 29, 2023 | 81.63 | 81.74 | 81.08 | 81.31 | 307,309 | -0.38(-0.46%) |
Dec 28, 2023 | 81.71 | 81.85 | 81.61 | 81.69 | 264,899 | -0.07(-0.09%) |
Dec 27, 2023 | 81.67 | 81.85 | 81.50 | 81.76 | 435,146 | +0.10(+0.12%) |
Dec 26, 2023 | 81.28 | 81.83 | 81.28 | 81.66 | 217,395 | +0.47(+0.58%) |
Dec 22, 2023 | 81.12 | 81.50 | 80.84 | 81.19 | 485,842 | +0.25(+0.31%) |
Dec 21, 2023 | 80.67 | 80.98 | 80.31 | 80.94 | 340,198 | +0.90(+1.12%) |
Dec 20, 2023 | 81.17 | 81.54 | 80.03 | 80.04 | 386,476 | -1.24(-1.52%) |
Dec 19, 2023 | 80.68 | 81.28 | 80.68 | 81.28 | 243,576 | +0.76(+0.94%) |
Dec 18, 2023 | 80.50 | 80.68 | 80.43 | 80.52 | 206,759 | +0.34(+0.43%) |
Dec 15, 2023 | 80.32 | 80.51 | 80.02 | 80.18 | 279,352 | -0.26(-0.32%) |
Dec 14, 2023 | 80.01 | 80.63 | 79.98 | 80.44 | 346,848 | +0.99(+1.25%) |
Dec 13, 2023 | 78.23 | 79.51 | 77.98 | 79.45 | 246,882 | +1.34(+1.72%) |
Dec 12, 2023 | 77.91 | 78.19 | 77.66 | 78.11 | 211,219 | +0.11(+0.14%) |
Dec 11, 2023 | 77.61 | 78.00 | 77.60 | 78.00 | 292,824 | +0.37(+0.47%) |
Dec 08, 2023 | 77.16 | 77.74 | 77.14 | 77.63 | 233,752 | +0.40(+0.51%) |
Dec 07, 2023 | 76.87 | 77.27 | 76.86 | 77.23 | 208,720 | +0.58(+0.75%) |
Dec 06, 2023 | 77.17 | 77.48 | 76.59 | 76.66 | 388,997 | -0.28(-0.36%) |
Dec 05, 2023 | 76.99 | 77.17 | 76.79 | 76.93 | 552,577 | -0.38(-0.49%) |
Dec 04, 2023 | 76.94 | 77.36 | 76.88 | 77.31 | 324,288 | -0.14(-0.18%) |
Dec 01, 2023 | 76.40 | 77.52 | 76.40 | 77.45 | 236,735 | +0.94(+1.23%) |
Nov 30, 2023 | 76.27 | 76.58 | 76.10 | 76.51 | 232,368 | +0.35(+0.46%) |
Nov 29, 2023 | 76.49 | 76.77 | 76.08 | 76.16 | 206,119 | +0.10(+0.13%) |
Nov 28, 2023 | 76.08 | 76.38 | 75.87 | 76.06 | 264,708 | -0.07(-0.09%) |
Nov 27, 2023 | 76.11 | 76.25 | 75.96 | 76.13 | 502,061 | -0.13(-0.17%) |
Nov 24, 2023 | 76.11 | 76.34 | 76.11 | 76.26 | 86,701 | +0.18(+0.23%) |
Nov 22, 2023 | 75.86 | 76.26 | 75.86 | 76.08 | 237,874 | +0.29(+0.38%) |
Nov 21, 2023 | 75.80 | 75.89 | 75.63 | 75.79 | 535,362 | -0.25(-0.33%) |
Nov 20, 2023 | 75.58 | 76.18 | 75.53 | 76.04 | 244,845 | +0.48(+0.63%) |
Nov 17, 2023 | 75.38 | 75.65 | 75.33 | 75.56 | 297,435 | +0.37(+0.49%) |
Nov 16, 2023 | 75.33 | 75.46 | 74.86 | 75.20 | 613,768 | -0.26(-0.34%) |
Nov 15, 2023 | 75.42 | 75.95 | 75.39 | 75.45 | 1,669,296 | +0.23(+0.30%) |
Nov 14, 2023 | 74.54 | 75.41 | 74.54 | 75.23 | 384,693 | +1.84(+2.50%) |
Nov 13, 2023 | 73.22 | 73.58 | 73.07 | 73.39 | 301,533 | -0.09(-0.12%) |
Nov 10, 2023 | 72.75 | 73.49 | 72.49 | 73.48 | 295,087 | +1.09(+1.51%) |
Nov 09, 2023 | 73.26 | 73.26 | 72.34 | 72.39 | 373,789 | -0.63(-0.86%) |
Nov 08, 2023 | 73.27 | 73.33 | 72.71 | 73.01 | 330,673 | -0.13(-0.18%) |
Nov 07, 2023 | 73.00 | 73.30 | 72.84 | 73.14 | 317,984 | -0.07(-0.09%) |
Nov 06, 2023 | 73.51 | 73.55 | 72.90 | 73.21 | 211,777 | -0.18(-0.24%) |
Nov 03, 2023 | 72.97 | 73.66 | 72.97 | 73.39 | 254,870 | +0.93(+1.29%) |
Nov 02, 2023 | 71.62 | 72.51 | 71.62 | 72.46 | 367,091 | +1.43(+2.01%) |
Nov 01, 2023 | 70.55 | 71.16 | 70.35 | 71.03 | 570,239 | +0.59(+0.83%) |
Oct 31, 2023 | 70.08 | 70.48 | 69.83 | 70.44 | 365,939 | +0.44(+0.62%) |
Oct 30, 2023 | 69.74 | 70.17 | 69.43 | 70.00 | 403,223 | +0.72(+1.05%) |
Oct 27, 2023 | 69.99 | 69.99 | 69.08 | 69.28 | 409,818 | -0.51(-0.73%) |
Oct 26, 2023 | 70.11 | 70.38 | 69.53 | 69.79 | 485,028 | -0.53(-0.75%) |
Oct 25, 2023 | 70.80 | 70.83 | 70.19 | 70.31 | 310,792 | -0.94(-1.32%) |
Oct 24, 2023 | 71.22 | 71.51 | 70.86 | 71.25 | 319,031 | +0.41(+0.57%) |
Oct 23, 2023 | 70.85 | 71.52 | 70.54 | 70.85 | 337,516 | -0.32(-0.45%) |
Oct 20, 2023 | 72.08 | 72.08 | 71.12 | 71.17 | 508,579 | -0.92(-1.28%) |
Oct 19, 2023 | 72.96 | 73.15 | 71.95 | 72.09 | 449,267 | -0.74(-1.02%) |
Oct 18, 2023 | 73.57 | 73.64 | 72.68 | 72.83 | 204,218 | -1.12(-1.52%) |
Oct 17, 2023 | 73.15 | 74.27 | 73.15 | 73.96 | 187,772 | +0.39(+0.53%) |
Oct 16, 2023 | 73.15 | 73.75 | 73.15 | 73.57 | 256,725 | +0.83(+1.15%) |
Oct 13, 2023 | 73.33 | 73.47 | 72.48 | 72.73 | 249,695 | -0.33(-0.45%) |
Oct 12, 2023 | 73.83 | 73.83 | 72.61 | 73.06 | 241,917 | -0.66(-0.89%) |
Oct 11, 2023 | 73.63 | 73.79 | 73.19 | 73.72 | 166,025 | +0.24(+0.32%) |
Oct 10, 2023 | 73.21 | 73.91 | 73.14 | 73.48 | 283,320 | +0.50(+0.68%) |
Oct 09, 2023 | 72.25 | 73.08 | 72.14 | 72.98 | 188,451 | +0.58(+0.80%) |
Oct 06, 2023 | 71.29 | 72.71 | 70.99 | 72.41 | 274,353 | +0.80(+1.12%) |
Oct 05, 2023 | 71.52 | 71.71 | 71.13 | 71.60 | 218,416 | -0.07(-0.10%) |
Oct 04, 2023 | 71.41 | 71.75 | 70.97 | 71.67 | 270,066 | +0.29(+0.40%) |
Oct 03, 2023 | 72.04 | 72.21 | 71.08 | 71.38 | 236,986 | -0.97(-1.34%) |
Oct 02, 2023 | 72.67 | 72.70 | 71.92 | 72.36 | 268,958 | -0.38(-0.52%) |
Sep 29, 2023 | 73.56 | 73.56 | 72.53 | 72.73 | 243,032 | -0.30(-0.41%) |
Sep 28, 2023 | 72.42 | 73.31 | 72.42 | 73.03 | 283,805 | +0.51(+0.70%) |
Sep 27, 2023 | 72.53 | 72.76 | 71.89 | 72.53 | 243,957 | +0.33(+0.45%) |
Sep 26, 2023 | 72.79 | 72.98 | 72.14 | 72.20 | 246,374 | -1.03(-1.41%) |
Sep 25, 2023 | 72.62 | 73.24 | 72.95 | 73.23 | 203,527 | +0.38(+0.52%) |
Sep 22, 2023 | 73.21 | 73.41 | 72.83 | 72.85 | 155,181 | -0.19(-0.26%) |
Sep 21, 2023 | 73.86 | 73.86 | 73.01 | 73.04 | 485,128 | -1.15(-1.56%) |
Sep 20, 2023 | 75.06 | 75.19 | 74.18 | 74.20 | 241,393 | -0.61(-0.82%) |
Sep 19, 2023 | 74.96 | 74.98 | 74.40 | 74.81 | 115,771 | -0.16(-0.21%) |
Sep 18, 2023 | 74.94 | 75.19 | 74.83 | 74.97 | 122,255 | +0.01(+0.01%) |
Sep 15, 2023 | 75.63 | 75.63 | 74.89 | 74.96 | 195,202 | -0.90(-1.19%) |
Sep 14, 2023 | 75.65 | 75.93 | 75.42 | 75.86 | 137,292 | +0.78(+1.04%) |
Sep 13, 2023 | 75.30 | 75.38 | 74.85 | 75.08 | 116,519 | -0.14(-0.18%) |
Sep 12, 2023 | 75.26 | 75.60 | 75.11 | 75.22 | 122,123 | -0.18(-0.24%) |
Sep 11, 2023 | 75.49 | 75.67 | 75.18 | 75.39 | 148,092 | +0.32(+0.42%) |
Sep 08, 2023 | 74.98 | 75.29 | 74.96 | 75.08 | 122,129 | +0.14(+0.18%) |
Sep 07, 2023 | 74.76 | 75.06 | 74.60 | 74.94 | 259,368 | -0.35(-0.46%) |
Sep 06, 2023 | 75.56 | 75.77 | 74.91 | 75.28 | 253,964 | -0.44(-0.57%) |
Sep 05, 2023 | 76.20 | 76.30 | 75.71 | 75.72 | 175,240 | -0.65(-0.85%) |
Sep 01, 2023 | 76.51 | 76.62 | 76.17 | 76.37 | 228,412 | +0.45(+0.59%) |
Aug 31, 2023 | 76.16 | 76.30 | 75.93 | 75.93 | 280,218 | -0.08(-0.10%) |
Aug 30, 2023 | 75.75 | 76.11 | 75.65 | 76.01 | 233,339 | +0.31(+0.41%) |
Aug 29, 2023 | 74.62 | 75.74 | 74.62 | 75.70 | 357,941 | +1.04(+1.39%) |
Aug 28, 2023 | 74.48 | 74.83 | 74.37 | 74.66 | 188,855 | +0.53(+0.72%) |
Aug 25, 2023 | 73.97 | 74.39 | 73.34 | 74.13 | 346,378 | +0.41(+0.55%) |
Aug 24, 2023 | 74.74 | 74.99 | 73.72 | 73.72 | 182,149 | -0.92(-1.23%) |
Aug 23, 2023 | 74.03 | 74.75 | 74.00 | 74.64 | 424,496 | +0.70(+0.95%) |
Aug 22, 2023 | 74.54 | 74.54 | 73.90 | 73.94 | 224,710 | -0.32(-0.43%) |
Aug 21, 2023 | 74.18 | 74.42 | 73.73 | 74.26 | 128,888 | +0.22(+0.29%) |
Aug 18, 2023 | 73.48 | 74.18 | 73.32 | 74.04 | 246,523 | +0.14(+0.19%) |
Aug 17, 2023 | 74.74 | 74.85 | 73.84 | 73.90 | 235,447 | -0.56(-0.76%) |
Aug 16, 2023 | 74.93 | 75.31 | 74.45 | 74.46 | 275,934 | -0.57(-0.76%) |
Aug 15, 2023 | 75.66 | 75.66 | 74.95 | 75.04 | 138,876 | -1.01(-1.33%) |
Aug 14, 2023 | 75.64 | 76.05 | 75.41 | 76.05 | 185,984 | +0.27(+0.35%) |
Aug 11, 2023 | 75.47 | 75.97 | 75.47 | 75.78 | 161,721 | -0.03(-0.04%) |
Aug 10, 2023 | 76.29 | 76.79 | 75.58 | 75.81 | 215,643 | -0.04(-0.05%) |
Aug 09, 2023 | 76.35 | 76.37 | 75.73 | 75.85 | 173,955 | -0.45(-0.58%) |
Aug 08, 2023 | 76.01 | 76.33 | 75.54 | 76.29 | 156,205 | -0.29(-0.37%) |
Aug 07, 2023 | 76.31 | 76.62 | 76.17 | 76.58 | 134,378 | +0.57(+0.75%) |
Aug 04, 2023 | 76.53 | 76.94 | 75.95 | 76.01 | 202,794 | -0.26(-0.34%) |
Aug 03, 2023 | 76.05 | 76.63 | 75.93 | 76.26 | 156,808 | -0.16(-0.21%) |
Aug 02, 2023 | 76.83 | 76.87 | 76.28 | 76.42 | 238,917 | -0.96(-1.24%) |
Aug 01, 2023 | 77.28 | 77.52 | 77.17 | 77.38 | 276,686 | -0.27(-0.34%) |
Jul 31, 2023 | 77.54 | 77.69 | 77.37 | 77.65 | 211,947 | +0.30(+0.38%) |
Jul 28, 2023 | 77.22 | 77.44 | 76.99 | 77.35 | 179,799 | +0.77(+1.01%) |
Jul 27, 2023 | 77.67 | 77.67 | 76.40 | 76.58 | 215,079 | -0.51(-0.67%) |
Jul 26, 2023 | 76.82 | 77.32 | 76.78 | 77.09 | 212,121 | +0.21(+0.27%) |
Jul 25, 2023 | 76.65 | 77.16 | 76.65 | 76.89 | 148,236 | +0.15(+0.19%) |
Jul 24, 2023 | 76.48 | 76.91 | 76.48 | 76.74 | 206,643 | +0.35(+0.45%) |
Jul 21, 2023 | 76.81 | 76.81 | 76.39 | 76.39 | 152,250 | -0.06(-0.08%) |
Jul 20, 2023 | 76.72 | 76.86 | 76.33 | 76.45 | 247,294 | -0.42(-0.54%) |
Jul 19, 2023 | 76.81 | 77.00 | 76.67 | 76.87 | 196,432 | +0.31(+0.40%) |
Jul 18, 2023 | 75.87 | 76.65 | 75.83 | 76.56 | 179,778 | +0.71(+0.94%) |
Jul 17, 2023 | 75.44 | 76.01 | 75.37 | 75.85 | 231,408 | +0.37(+0.48%) |
Jul 14, 2023 | 75.97 | 75.97 | 75.36 | 75.48 | 262,197 | -0.38(-0.50%) |
Jul 13, 2023 | 75.72 | 75.98 | 75.56 | 75.86 | 143,639 | +0.55(+0.74%) |
Jul 12, 2023 | 75.53 | 75.60 | 75.22 | 75.30 | 226,176 | +0.53(+0.71%) |
Jul 11, 2023 | 74.34 | 74.85 | 74.25 | 74.77 | 142,908 | +0.66(+0.89%) |
Jul 10, 2023 | 73.61 | 74.11 | 73.61 | 74.11 | 149,655 | +0.46(+0.62%) |
Jul 07, 2023 | 73.37 | 74.32 | 73.37 | 73.65 | 981,228 | +0.18(+0.24%) |
Jul 06, 2023 | 73.56 | 73.58 | 72.98 | 73.47 | 210,722 | -0.76(-1.03%) |
Jul 05, 2023 | 74.33 | 74.43 | 74.14 | 74.24 | 248,554 | -0.38(-0.50%) |
Jul 03, 2023 | 74.34 | 74.64 | 74.26 | 74.61 | 138,449 | +0.23(+0.31%) |
Jun 30, 2023 | 74.18 | 74.62 | 74.16 | 74.38 | 242,886 | +0.69(+0.94%) |
Jun 29, 2023 | 73.20 | 73.71 | 73.20 | 73.69 | 216,471 | +0.47(+0.65%) |
Jun 28, 2023 | 73.04 | 73.32 | 72.82 | 73.22 | 322,640 | +0.06(+0.08%) |
Jun 27, 2023 | 72.47 | 73.25 | 72.32 | 73.16 | 151,188 | +0.96(+1.33%) |
Jun 26, 2023 | 72.22 | 72.68 | 72.19 | 72.20 | 163,745 | -0.04(-0.05%) |
Jun 23, 2023 | 72.28 | 72.52 | 72.10 | 72.24 | 288,999 | -0.57(-0.79%) |
Jun 22, 2023 | 72.63 | 72.85 | 72.44 | 72.81 | 242,220 | -0.02(-0.03%) |
Jun 21, 2023 | 72.98 | 73.16 | 72.72 | 72.83 | 358,231 | -0.22(-0.30%) |
Jun 20, 2023 | 73.29 | 73.29 | 72.68 | 73.05 | 278,633 | -0.52(-0.70%) |
Jun 16, 2023 | 74.27 | 74.27 | 73.49 | 73.57 | 217,535 | -0.31(-0.41%) |
Jun 15, 2023 | 72.90 | 74.00 | 72.87 | 73.87 | 321,174 | +0.91(+1.24%) |
Jun 14, 2023 | 73.36 | 73.46 | 72.44 | 72.97 | 1,265,974 | -0.19(-0.26%) |
Jun 13, 2023 | 72.79 | 73.31 | 72.75 | 73.15 | 560,660 | +0.63(+0.87%) |
Jun 12, 2023 | 72.06 | 72.56 | 71.99 | 72.52 | 180,290 | +0.47(+0.66%) |
Jun 09, 2023 | 72.23 | 72.40 | 71.88 | 72.05 | 313,708 | -0.06(-0.08%) |
Jun 08, 2023 | 71.88 | 72.19 | 71.66 | 72.11 | 189,628 | +0.16(+0.22%) |
Jun 07, 2023 | 71.69 | 72.12 | 71.69 | 71.95 | 551,522 | +0.34(+0.48%) |
Jun 06, 2023 | 70.85 | 71.69 | 70.85 | 71.61 | 328,961 | +0.54(+0.76%) |
Jun 05, 2023 | 71.45 | 71.52 | 70.93 | 71.06 | 455,137 | -0.32(-0.44%) |
Jun 02, 2023 | 70.53 | 71.48 | 70.48 | 71.38 | 347,803 | +1.49(+2.13%) |
Jun 01, 2023 | 69.36 | 70.08 | 69.04 | 69.89 | 408,077 | +0.68(+0.98%) |
May 31, 2023 | 69.46 | 69.57 | 68.96 | 69.21 | 386,189 | -0.63(-0.90%) |
May 30, 2023 | 70.32 | 70.32 | 69.60 | 69.84 | 472,408 | -0.12(-0.17%) |
May 26, 2023 | 69.33 | 70.08 | 69.21 | 69.96 | 487,102 | +0.75(+1.08%) |
May 25, 2023 | 69.37 | 69.39 | 68.79 | 69.21 | 613,541 | +0.18(+0.26%) |
May 24, 2023 | 69.34 | 69.34 | 68.86 | 69.03 | 642,412 | -0.55(-0.79%) |
May 23, 2023 | 69.99 | 70.30 | 69.54 | 69.58 | 470,974 | -0.59(-0.84%) |
May 22, 2023 | 70.13 | 70.45 | 69.88 | 70.18 | 379,112 | +0.14(+0.20%) |
May 19, 2023 | 70.48 | 70.48 | 69.80 | 70.04 | 499,960 | -0.24(-0.34%) |
May 18, 2023 | 69.56 | 70.34 | 69.41 | 70.27 | 506,892 | +0.69(+0.99%) |
May 17, 2023 | 68.90 | 69.70 | 68.70 | 69.58 | 421,309 | +1.02(+1.48%) |
May 16, 2023 | 69.09 | 69.11 | 68.56 | 68.57 | 569,955 | -0.71(-1.02%) |
May 15, 2023 | 68.96 | 69.40 | 68.81 | 69.28 | 270,905 | +0.42(+0.62%) |
May 12, 2023 | 69.17 | 69.27 | 68.44 | 68.86 | 376,210 | -0.11(-0.16%) |
May 11, 2023 | 69.01 | 69.01 | 68.59 | 68.96 | 377,067 | -0.21(-0.30%) |
May 10, 2023 | 69.55 | 69.59 | 68.52 | 69.17 | 615,495 | +0.14(+0.20%) |
May 09, 2023 | 68.89 | 69.23 | 68.89 | 69.03 | 184,098 | -0.30(-0.43%) |
May 08, 2023 | 69.52 | 69.53 | 69.08 | 69.33 | 247,728 | +0.00(+0.00%) |
May 05, 2023 | 68.69 | 69.56 | 68.69 | 69.33 | 336,175 | +1.40(+2.06%) |
May 04, 2023 | 68.46 | 68.50 | 67.69 | 67.93 | 606,115 | -0.74(-1.08%) |
May 03, 2023 | 69.11 | 69.68 | 68.64 | 68.67 | 528,819 | -0.43(-0.63%) |
May 02, 2023 | 70.02 | 70.02 | 68.50 | 69.10 | 570,469 | -1.05(-1.50%) |
May 01, 2023 | 70.17 | 70.49 | 70.08 | 70.16 | 246,411 | -0.01(-0.01%) |
Apr 28, 2023 | 69.34 | 70.19 | 69.34 | 70.17 | 350,359 | +0.64(+0.92%) |
Apr 27, 2023 | 68.75 | 69.56 | 68.61 | 69.53 | 185,419 | +1.19(+1.75%) |
Apr 26, 2023 | 68.91 | 68.96 | 68.20 | 68.33 | 547,664 | -0.45(-0.66%) |
Apr 25, 2023 | 69.80 | 69.80 | 68.79 | 68.79 | 392,848 | -1.35(-1.93%) |
Apr 24, 2023 | 70.00 | 70.24 | 69.83 | 70.14 | 222,700 | +0.12(+0.17%) |
Apr 21, 2023 | 70.20 | 70.20 | 69.69 | 70.02 | 243,946 | -0.09(-0.13%) |
Apr 20, 2023 | 69.95 | 70.38 | 69.86 | 70.11 | 413,459 | -0.37(-0.53%) |
Apr 19, 2023 | 70.14 | 70.57 | 70.07 | 70.48 | 218,092 | -0.01(-0.01%) |
Apr 18, 2023 | 70.69 | 70.72 | 70.23 | 70.49 | 272,015 | +0.04(+0.06%) |
Apr 17, 2023 | 70.23 | 70.45 | 69.95 | 70.45 | 353,279 | +0.25(+0.35%) |
Apr 14, 2023 | 70.28 | 70.73 | 69.78 | 70.21 | 465,381 | -0.13(-0.18%) |
Apr 13, 2023 | 69.84 | 70.43 | 69.62 | 70.33 | 284,666 | +0.75(+1.08%) |
Apr 12, 2023 | 70.27 | 70.32 | 69.50 | 69.58 | 349,542 | -0.33(-0.47%) |
Apr 11, 2023 | 69.84 | 70.16 | 69.68 | 69.91 | 206,133 | +0.30(+0.42%) |
Apr 10, 2023 | 68.90 | 69.61 | 68.88 | 69.61 | 286,730 | +0.39(+0.56%) |
Apr 06, 2023 | 69.08 | 69.34 | 68.75 | 69.23 | 334,236 | +0.08(+0.11%) |
Apr 05, 2023 | 69.17 | 69.29 | 68.74 | 69.15 | 299,478 | -0.23(-0.33%) |
Apr 04, 2023 | 70.38 | 70.38 | 69.06 | 69.38 | 327,117 | -0.78(-1.11%) |
Apr 03, 2023 | 69.89 | 70.31 | 69.64 | 70.16 | 273,166 | +0.30(+0.42%) |
Mar 31, 2023 | 68.96 | 69.88 | 68.96 | 69.86 | 298,800 | +1.03(+1.50%) |
Mar 30, 2023 | 69.01 | 69.11 | 68.54 | 68.83 | 415,883 | +0.25(+0.36%) |
Mar 29, 2023 | 68.27 | 68.61 | 68.11 | 68.58 | 705,377 | +0.90(+1.33%) |
Mar 28, 2023 | 67.54 | 67.78 | 67.31 | 67.68 | 392,608 | +0.03(+0.04%) |
Mar 27, 2023 | 67.83 | 67.97 | 67.31 | 67.65 | 482,539 | +0.45(+0.67%) |
Mar 24, 2023 | 66.50 | 67.25 | 66.00 | 67.20 | 796,635 | +0.33(+0.49%) |
Mar 23, 2023 | 67.49 | 68.07 | 66.36 | 66.87 | 654,739 | -0.05(-0.08%) |
Mar 22, 2023 | 68.29 | 68.66 | 66.93 | 66.93 | 1,582,208 | -1.32(-1.93%) |
Mar 21, 2023 | 67.87 | 68.35 | 67.83 | 68.24 | 280,176 | +1.14(+1.70%) |
Mar 20, 2023 | 66.54 | 67.38 | 66.54 | 67.11 | 510,931 | +0.77(+1.15%) |
Mar 17, 2023 | 67.34 | 67.34 | 66.10 | 66.34 | 599,114 | -1.10(-1.63%) |
Mar 16, 2023 | 65.94 | 67.54 | 65.65 | 67.44 | 922,630 | +1.14(+1.72%) |
Mar 15, 2023 | 66.13 | 66.33 | 65.36 | 66.30 | 1,636,582 | -0.99(-1.47%) |
Mar 14, 2023 | 67.51 | 67.85 | 66.54 | 67.29 | 326,962 | +1.10(+1.66%) |
Mar 13, 2023 | 66.03 | 67.18 | 65.54 | 66.19 | 702,796 | -0.84(-1.26%) |
Mar 10, 2023 | 68.11 | 68.45 | 66.66 | 67.04 | 618,320 | -1.29(-1.88%) |
Mar 09, 2023 | 69.90 | 70.17 | 68.19 | 68.32 | 433,975 | -1.51(-2.17%) |
Mar 08, 2023 | 69.80 | 70.06 | 69.40 | 69.84 | 176,238 | +0.03(+0.04%) |
Mar 07, 2023 | 70.86 | 70.86 | 69.68 | 69.81 | 219,976 | -1.01(-1.43%) |
Mar 06, 2023 | 71.25 | 71.38 | 70.71 | 70.82 | 230,492 | -0.30(-0.43%) |
Mar 03, 2023 | 70.40 | 71.17 | 70.20 | 71.12 | 164,806 | +1.02(+1.46%) |
Mar 02, 2023 | 69.29 | 70.24 | 69.16 | 70.10 | 188,469 | +0.43(+0.62%) |
Mar 01, 2023 | 69.61 | 69.93 | 69.43 | 69.67 | 326,617 | -0.01(-0.01%) |
Feb 28, 2023 | 69.93 | 70.18 | 69.66 | 69.68 | 174,996 | -0.22(-0.31%) |
Feb 27, 2023 | 70.20 | 70.52 | 69.73 | 69.89 | 217,819 | +0.26(+0.37%) |
Feb 24, 2023 | 69.35 | 69.77 | 69.08 | 69.64 | 246,868 | -0.56(-0.80%) |
Feb 23, 2023 | 70.44 | 70.48 | 69.42 | 70.20 | 379,877 | +0.30(+0.44%) |
Feb 22, 2023 | 70.07 | 70.31 | 69.63 | 69.89 | 435,189 | -0.02(-0.03%) |
Feb 21, 2023 | 70.79 | 70.92 | 69.89 | 69.91 | 251,686 | -1.50(-2.10%) |
Feb 17, 2023 | 71.39 | 71.51 | 70.97 | 71.42 | 269,553 | -0.29(-0.41%) |
Feb 16, 2023 | 71.75 | 72.47 | 71.63 | 71.71 | 296,953 | -0.83(-1.15%) |
Feb 15, 2023 | 71.87 | 72.55 | 71.72 | 72.55 | 289,022 | +0.22(+0.30%) |
Feb 14, 2023 | 72.05 | 72.68 | 71.59 | 72.33 | 553,871 | +0.04(+0.05%) |
Feb 13, 2023 | 71.63 | 72.32 | 71.46 | 72.29 | 477,218 | +0.79(+1.10%) |
Feb 10, 2023 | 71.07 | 71.56 | 70.94 | 71.50 | 110,627 | +0.34(+0.48%) |
Feb 09, 2023 | 72.48 | 72.52 | 71.03 | 71.16 | 242,516 | -0.69(-0.96%) |
Feb 08, 2023 | 72.33 | 72.54 | 71.81 | 71.85 | 349,379 | -0.83(-1.15%) |
Feb 07, 2023 | 71.75 | 72.89 | 71.44 | 72.68 | 183,543 | +0.87(+1.22%) |
Feb 06, 2023 | 71.99 | 72.11 | 71.56 | 71.81 | 225,097 | -0.59(-0.81%) |
Feb 03, 2023 | 72.24 | 73.11 | 72.20 | 72.40 | 205,784 | -0.54(-0.74%) |
Feb 02, 2023 | 72.72 | 73.14 | 72.34 | 72.94 | 184,235 | +0.84(+1.17%) |