Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.98 | 71.25 | 70.61 | 70.61 | 512,484 | -0.46(-0.64%) |
Jan 30, 2024 | 71.10 | 71.33 | 71.02 | 71.07 | 453,792 | -0.16(-0.22%) |
Jan 29, 2024 | 70.73 | 71.26 | 70.73 | 71.23 | 403,602 | +0.50(+0.70%) |
Jan 26, 2024 | 70.69 | 70.94 | 70.69 | 70.73 | 436,611 | -0.10(-0.14%) |
Jan 25, 2024 | 70.89 | 70.94 | 70.69 | 70.83 | 378,763 | +0.09(+0.13%) |
Jan 24, 2024 | 71.22 | 71.22 | 70.70 | 70.74 | 739,299 | -0.18(-0.25%) |
Jan 23, 2024 | 71.07 | 71.12 | 70.78 | 70.92 | 410,471 | -0.09(-0.13%) |
Jan 22, 2024 | 70.73 | 71.14 | 70.73 | 71.01 | 511,610 | +0.43(+0.60%) |
Jan 19, 2024 | 70.43 | 70.61 | 70.24 | 70.58 | 734,879 | +0.35(+0.49%) |
Jan 18, 2024 | 70.35 | 70.47 | 70.02 | 70.24 | 471,997 | +0.09(+0.13%) |
Jan 17, 2024 | 70.03 | 70.20 | 69.98 | 70.15 | 363,347 | -0.35(-0.49%) |
Jan 16, 2024 | 70.53 | 70.77 | 70.33 | 70.49 | 387,080 | -0.24(-0.34%) |
Jan 12, 2024 | 70.84 | 71.04 | 70.64 | 70.73 | 589,764 | -0.08(-0.11%) |
Jan 11, 2024 | 70.96 | 71.08 | 70.49 | 70.81 | 1,313,137 | -0.03(-0.04%) |
Jan 10, 2024 | 70.51 | 70.90 | 70.51 | 70.84 | 415,541 | +0.24(+0.34%) |
Jan 09, 2024 | 70.51 | 70.75 | 70.39 | 70.60 | 388,633 | -0.06(-0.08%) |
Jan 08, 2024 | 70.10 | 70.69 | 70.10 | 70.66 | 280,019 | +0.46(+0.65%) |
Jan 05, 2024 | 70.04 | 70.34 | 70.01 | 70.21 | 577,629 | +0.11(+0.16%) |
Jan 04, 2024 | 70.15 | 70.41 | 70.01 | 70.10 | 753,599 | -0.19(-0.27%) |
Jan 03, 2024 | 70.25 | 70.57 | 70.24 | 70.29 | 871,769 | -0.74(-1.05%) |
Jan 02, 2024 | 71.34 | 71.44 | 70.84 | 71.03 | 955,911 | -0.59(-0.82%) |
Dec 29, 2023 | 71.96 | 72.01 | 71.57 | 71.62 | 355,165 | -0.29(-0.40%) |
Dec 28, 2023 | 71.88 | 72.05 | 71.82 | 71.90 | 444,694 | -0.03(-0.04%) |
Dec 27, 2023 | 71.75 | 72.00 | 71.67 | 71.93 | 604,645 | +0.32(+0.44%) |
Dec 26, 2023 | 71.31 | 71.69 | 71.31 | 71.62 | 479,968 | +0.28(+0.39%) |
Dec 22, 2023 | 71.46 | 71.51 | 71.23 | 71.34 | 240,198 | +0.09(+0.13%) |
Dec 21, 2023 | 70.93 | 71.25 | 70.81 | 71.25 | 475,670 | +0.56(+0.79%) |
Dec 20, 2023 | 71.23 | 71.36 | 70.65 | 70.69 | 832,160 | -0.62(-0.86%) |
Dec 19, 2023 | 71.04 | 71.38 | 71.04 | 71.31 | 487,308 | +0.44(+0.62%) |
Dec 18, 2023 | 71.10 | 71.10 | 70.75 | 70.87 | 467,723 | +0.14(+0.20%) |
Dec 15, 2023 | 70.81 | 70.90 | 70.63 | 70.73 | 573,600 | +0.00(+0.00%) |
Dec 14, 2023 | 70.09 | 70.81 | 70.09 | 70.73 | 738,254 | +1.02(+1.46%) |
Dec 13, 2023 | 68.86 | 69.71 | 68.73 | 69.71 | 572,786 | +0.94(+1.37%) |
Dec 12, 2023 | 68.80 | 68.90 | 68.60 | 68.77 | 543,630 | -0.11(-0.16%) |
Dec 11, 2023 | 68.73 | 68.89 | 68.73 | 68.88 | 434,138 | +0.19(+0.27%) |
Dec 08, 2023 | 68.49 | 68.78 | 68.49 | 68.69 | 190,059 | +0.05(+0.07%) |
Dec 07, 2023 | 68.25 | 68.64 | 68.25 | 68.64 | 324,492 | +0.36(+0.52%) |
Dec 06, 2023 | 68.41 | 68.55 | 68.27 | 68.29 | 539,034 | +0.07(+0.10%) |
Dec 05, 2023 | 68.21 | 68.35 | 68.12 | 68.22 | 566,768 | -0.18(-0.26%) |
Dec 04, 2023 | 68.04 | 68.49 | 67.91 | 68.40 | 483,999 | +0.09(+0.13%) |
Dec 01, 2023 | 67.61 | 68.32 | 67.39 | 68.31 | 1,419,756 | +0.76(+1.13%) |
Nov 30, 2023 | 67.47 | 67.54 | 67.31 | 67.54 | 918,141 | +0.09(+0.13%) |
Nov 29, 2023 | 67.19 | 67.70 | 67.19 | 67.46 | 495,412 | +0.43(+0.65%) |
Nov 28, 2023 | 66.76 | 67.06 | 66.75 | 67.02 | 624,026 | +0.14(+0.21%) |
Nov 27, 2023 | 66.70 | 66.97 | 66.70 | 66.88 | 590,214 | +0.00(+0.00%) |
Nov 24, 2023 | 66.78 | 66.88 | 66.44 | 66.88 | 111,606 | +0.14(+0.21%) |
Nov 22, 2023 | 66.70 | 66.83 | 66.62 | 66.74 | 289,530 | +0.14(+0.21%) |
Nov 21, 2023 | 66.85 | 67.00 | 66.51 | 66.61 | 328,797 | -0.28(-0.41%) |
Nov 20, 2023 | 66.63 | 66.92 | 66.52 | 66.88 | 739,442 | +0.37(+0.55%) |
Nov 17, 2023 | 66.19 | 66.55 | 66.19 | 66.52 | 348,973 | +0.28(+0.42%) |
Nov 16, 2023 | 66.36 | 66.36 | 66.10 | 66.24 | 485,959 | -0.26(-0.39%) |
Nov 15, 2023 | 66.44 | 66.77 | 65.96 | 66.50 | 762,232 | +0.23(+0.34%) |
Nov 14, 2023 | 65.84 | 66.38 | 65.84 | 66.27 | 590,796 | +1.03(+1.57%) |
Nov 13, 2023 | 65.04 | 65.31 | 64.96 | 65.24 | 1,004,534 | +0.16(+0.24%) |
Nov 10, 2023 | 64.89 | 65.13 | 64.86 | 65.08 | 481,614 | +0.25(+0.38%) |
Nov 09, 2023 | 65.40 | 65.47 | 64.80 | 64.84 | 749,343 | -0.52(-0.80%) |
Nov 08, 2023 | 65.44 | 65.57 | 65.23 | 65.36 | 414,671 | -0.05(-0.08%) |
Nov 07, 2023 | 65.27 | 65.53 | 65.13 | 65.41 | 683,310 | +0.20(+0.30%) |
Nov 06, 2023 | 65.82 | 65.83 | 65.16 | 65.21 | 837,910 | -0.44(-0.68%) |
Nov 03, 2023 | 65.08 | 65.72 | 65.08 | 65.66 | 2,760,579 | +0.80(+1.23%) |
Nov 02, 2023 | 64.30 | 64.86 | 64.30 | 64.86 | 1,245,318 | +0.74(+1.16%) |
Nov 01, 2023 | 64.02 | 64.14 | 63.85 | 64.12 | 870,622 | +0.20(+0.32%) |
Oct 31, 2023 | 63.66 | 64.04 | 63.66 | 63.91 | 929,235 | +0.14(+0.22%) |
Oct 30, 2023 | 64.16 | 64.16 | 63.74 | 63.77 | 1,100,168 | -0.21(-0.32%) |
Oct 27, 2023 | 64.28 | 64.37 | 63.93 | 63.98 | 468,939 | -0.23(-0.35%) |
Oct 26, 2023 | 64.29 | 64.52 | 64.11 | 64.21 | 764,246 | -0.21(-0.32%) |
Oct 25, 2023 | 64.83 | 64.87 | 64.39 | 64.42 | 574,826 | -0.43(-0.67%) |
Oct 24, 2023 | 64.69 | 65.17 | 64.69 | 64.85 | 8,579,300 | +0.30(+0.46%) |
Oct 23, 2023 | 64.59 | 64.92 | 64.47 | 64.55 | 6,691,895 | -0.25(-0.38%) |
Oct 20, 2023 | 65.37 | 65.37 | 64.78 | 64.80 | 484,912 | -0.43(-0.67%) |
Oct 19, 2023 | 65.70 | 65.85 | 65.16 | 65.23 | 985,320 | -0.50(-0.77%) |
Oct 18, 2023 | 66.11 | 66.31 | 65.63 | 65.74 | 968,323 | -0.54(-0.82%) |
Oct 17, 2023 | 65.96 | 66.43 | 65.96 | 66.28 | 343,978 | +0.13(+0.19%) |
Oct 16, 2023 | 65.86 | 66.25 | 65.86 | 66.15 | 502,236 | +0.27(+0.40%) |
Oct 13, 2023 | 66.15 | 66.25 | 65.81 | 65.88 | 371,941 | -0.23(-0.34%) |
Oct 12, 2023 | 66.50 | 66.50 | 65.74 | 66.11 | 392,980 | -0.42(-0.64%) |
Oct 11, 2023 | 66.55 | 66.65 | 66.31 | 66.54 | 639,537 | +0.10(+0.15%) |
Oct 10, 2023 | 65.88 | 66.55 | 65.88 | 66.44 | 1,055,138 | +0.53(+0.81%) |
Oct 09, 2023 | 65.80 | 66.03 | 65.68 | 65.90 | 943,647 | -0.13(-0.19%) |
Oct 06, 2023 | 65.52 | 66.13 | 65.42 | 66.03 | 566,937 | +0.51(+0.78%) |
Oct 05, 2023 | 65.71 | 65.80 | 65.40 | 65.52 | 439,586 | -0.19(-0.29%) |
Oct 04, 2023 | 65.62 | 65.75 | 65.46 | 65.71 | 2,228,452 | +0.02(+0.03%) |
Oct 03, 2023 | 66.08 | 66.32 | 65.61 | 65.69 | 2,094,488 | -0.78(-1.17%) |
Oct 02, 2023 | 66.48 | 66.94 | 65.97 | 66.47 | 1,197,058 | -0.27(-0.40%) |
Sep 29, 2023 | 66.95 | 67.13 | 66.53 | 66.73 | 1,017,964 | -0.09(-0.13%) |
Sep 28, 2023 | 66.50 | 66.93 | 65.94 | 66.82 | 383,538 | +0.16(+0.24%) |
Sep 27, 2023 | 66.54 | 66.75 | 66.37 | 66.66 | 595,053 | +0.17(+0.25%) |
Sep 26, 2023 | 66.52 | 66.76 | 66.42 | 66.50 | 791,419 | -0.28(-0.41%) |
Sep 25, 2023 | 66.46 | 66.82 | 66.70 | 66.77 | 278,498 | +0.04(+0.06%) |
Sep 22, 2023 | 67.12 | 67.12 | 66.71 | 66.73 | 596,544 | -0.21(-0.31%) |
Sep 21, 2023 | 67.13 | 67.29 | 66.89 | 66.94 | 652,698 | -0.53(-0.79%) |
Sep 20, 2023 | 67.83 | 68.14 | 67.47 | 67.47 | 282,963 | -0.29(-0.42%) |
Sep 19, 2023 | 67.70 | 67.79 | 67.55 | 67.76 | 817,802 | +0.17(+0.25%) |
Sep 18, 2023 | 67.79 | 67.91 | 67.59 | 67.59 | 419,047 | -0.33(-0.49%) |
Sep 15, 2023 | 68.12 | 68.29 | 67.90 | 67.92 | 453,040 | -0.39(-0.58%) |
Sep 14, 2023 | 68.09 | 68.38 | 67.99 | 68.32 | 443,747 | +0.36(+0.54%) |
Sep 13, 2023 | 68.13 | 68.13 | 67.92 | 67.95 | 280,980 | -0.11(-0.16%) |
Sep 12, 2023 | 68.06 | 68.30 | 67.98 | 68.06 | 327,410 | -0.10(-0.14%) |
Sep 11, 2023 | 68.21 | 68.40 | 67.99 | 68.16 | 796,065 | +0.21(+0.30%) |
Sep 08, 2023 | 68.09 | 68.14 | 67.86 | 67.95 | 500,416 | -0.01(-0.01%) |
Sep 07, 2023 | 67.88 | 68.16 | 67.84 | 67.96 | 1,115,965 | -0.32(-0.48%) |
Sep 06, 2023 | 68.29 | 68.55 | 68.12 | 68.29 | 701,944 | -0.16(-0.23%) |
Sep 05, 2023 | 68.67 | 68.68 | 68.19 | 68.44 | 865,862 | -0.16(-0.23%) |
Sep 01, 2023 | 68.86 | 68.86 | 68.44 | 68.60 | 816,030 | +0.08(+0.11%) |
Aug 31, 2023 | 68.40 | 68.59 | 68.40 | 68.52 | 857,136 | +0.15(+0.22%) |
Aug 30, 2023 | 68.13 | 68.46 | 68.09 | 68.38 | 440,531 | +0.31(+0.46%) |
Aug 29, 2023 | 67.40 | 68.15 | 67.40 | 68.06 | 855,820 | +0.57(+0.84%) |
Aug 28, 2023 | 67.51 | 67.70 | 67.30 | 67.49 | 657,834 | +0.16(+0.23%) |
Aug 25, 2023 | 67.26 | 67.45 | 67.05 | 67.34 | 1,545,536 | +0.20(+0.29%) |
Aug 24, 2023 | 67.78 | 67.85 | 67.05 | 67.14 | 1,723,375 | -0.51(-0.75%) |
Aug 23, 2023 | 67.38 | 67.80 | 67.38 | 67.65 | 707,896 | +0.62(+0.92%) |
Aug 22, 2023 | 67.72 | 67.72 | 67.03 | 67.03 | 1,140,653 | -0.40(-0.60%) |
Aug 21, 2023 | 67.43 | 67.62 | 67.30 | 67.43 | 469,432 | +0.08(+0.12%) |
Aug 18, 2023 | 67.12 | 67.35 | 66.99 | 67.35 | 999,922 | -0.01(-0.01%) |
Aug 17, 2023 | 68.04 | 68.04 | 67.31 | 67.36 | 984,873 | -0.54(-0.80%) |
Aug 16, 2023 | 68.05 | 68.23 | 67.85 | 67.90 | 466,205 | -0.30(-0.45%) |
Aug 15, 2023 | 68.49 | 68.73 | 68.20 | 68.21 | 933,918 | -0.54(-0.79%) |
Aug 14, 2023 | 68.59 | 68.83 | 68.36 | 68.75 | 351,681 | +0.15(+0.21%) |
Aug 11, 2023 | 68.35 | 68.68 | 68.14 | 68.60 | 854,364 | +0.10(+0.14%) |
Aug 10, 2023 | 68.82 | 69.12 | 68.48 | 68.50 | 757,349 | -0.13(-0.19%) |
Aug 09, 2023 | 69.00 | 69.13 | 68.61 | 68.63 | 591,546 | -0.27(-0.38%) |
Aug 08, 2023 | 68.92 | 69.17 | 68.67 | 68.90 | 1,173,738 | -0.46(-0.67%) |
Aug 07, 2023 | 69.32 | 69.36 | 68.96 | 69.36 | 1,536,073 | +0.32(+0.47%) |
Aug 04, 2023 | 69.51 | 69.61 | 68.75 | 69.03 | 1,230,772 | -0.16(-0.23%) |
Aug 03, 2023 | 69.25 | 69.45 | 68.85 | 69.19 | 927,072 | -0.21(-0.30%) |
Aug 02, 2023 | 69.94 | 69.98 | 69.33 | 69.40 | 935,568 | -0.91(-1.30%) |
Aug 01, 2023 | 70.42 | 70.51 | 70.15 | 70.31 | 1,353,352 | -0.22(-0.31%) |
Jul 31, 2023 | 70.48 | 70.61 | 70.35 | 70.53 | 1,099,014 | +0.21(+0.29%) |
Jul 28, 2023 | 69.98 | 70.36 | 69.98 | 70.32 | 1,276,678 | +0.63(+0.90%) |
Jul 27, 2023 | 70.03 | 70.35 | 69.58 | 69.69 | 1,076,919 | -0.22(-0.31%) |
Jul 26, 2023 | 69.80 | 70.05 | 69.68 | 69.91 | 1,032,761 | +0.04(+0.06%) |
Jul 25, 2023 | 69.91 | 70.07 | 69.71 | 69.87 | 852,363 | +0.02(+0.03%) |
Jul 24, 2023 | 69.83 | 70.09 | 69.64 | 69.85 | 839,442 | +0.00(+0.00%) |
Jul 21, 2023 | 69.90 | 70.09 | 69.74 | 69.85 | 710,736 | +0.12(+0.17%) |
Jul 20, 2023 | 69.99 | 70.24 | 69.66 | 69.73 | 819,738 | -0.56(-0.80%) |
Jul 19, 2023 | 70.27 | 70.51 | 70.13 | 70.29 | 888,074 | +0.05(+0.07%) |
Jul 18, 2023 | 70.13 | 70.32 | 69.95 | 70.24 | 1,160,628 | +0.11(+0.15%) |
Jul 17, 2023 | 69.73 | 70.13 | 69.63 | 70.13 | 1,699,960 | +0.54(+0.78%) |
Jul 14, 2023 | 69.98 | 70.04 | 69.52 | 69.59 | 554,556 | -0.35(-0.50%) |
Jul 13, 2023 | 69.53 | 70.06 | 69.49 | 69.95 | 774,920 | +0.48(+0.69%) |
Jul 12, 2023 | 70.00 | 70.00 | 69.34 | 69.47 | 567,281 | +0.16(+0.23%) |
Jul 11, 2023 | 69.03 | 69.41 | 68.98 | 69.31 | 501,318 | +0.33(+0.48%) |
Jul 10, 2023 | 68.56 | 69.10 | 68.50 | 68.98 | 456,590 | +0.59(+0.86%) |
Jul 07, 2023 | 68.27 | 68.85 | 67.97 | 68.39 | 950,881 | +0.13(+0.19%) |
Jul 06, 2023 | 68.49 | 68.78 | 68.05 | 68.26 | 1,108,132 | -0.77(-1.12%) |
Jul 05, 2023 | 68.91 | 69.19 | 68.76 | 69.04 | 1,477,126 | +0.03(+0.04%) |
Jul 03, 2023 | 69.39 | 69.39 | 68.65 | 69.01 | 992,092 | +0.48(+0.70%) |
Jun 30, 2023 | 68.29 | 68.80 | 68.29 | 68.53 | 953,412 | +0.30(+0.45%) |
Jun 29, 2023 | 67.98 | 68.31 | 67.98 | 68.22 | 614,465 | +0.15(+0.22%) |
Jun 28, 2023 | 67.83 | 68.24 | 67.74 | 68.08 | 1,110,285 | +0.28(+0.42%) |
Jun 27, 2023 | 67.41 | 67.92 | 67.32 | 67.79 | 1,146,936 | +0.40(+0.60%) |
Jun 26, 2023 | 67.31 | 67.75 | 67.28 | 67.39 | 557,477 | +0.00(+0.00%) |
Jun 23, 2023 | 67.60 | 67.76 | 67.39 | 67.39 | 855,729 | -0.47(-0.69%) |
Jun 22, 2023 | 67.64 | 67.96 | 67.59 | 67.86 | 1,211,912 | -0.13(-0.19%) |
Jun 21, 2023 | 67.82 | 68.24 | 67.52 | 67.99 | 10,245,761 | +0.01(+0.01%) |
Jun 20, 2023 | 67.72 | 68.04 | 67.64 | 67.98 | 785,549 | -0.04(-0.06%) |
Jun 16, 2023 | 68.19 | 68.30 | 67.91 | 68.02 | 734,618 | -0.01(-0.01%) |
Jun 15, 2023 | 67.46 | 68.18 | 67.45 | 68.03 | 1,073,214 | +0.38(+0.56%) |
Jun 14, 2023 | 67.61 | 67.92 | 67.40 | 67.65 | 951,009 | -0.05(-0.07%) |
Jun 13, 2023 | 67.40 | 67.76 | 67.21 | 67.70 | 981,151 | +0.41(+0.61%) |
Jun 12, 2023 | 67.12 | 67.34 | 66.96 | 67.28 | 1,206,780 | +0.36(+0.54%) |
Jun 09, 2023 | 67.20 | 67.39 | 66.83 | 66.92 | 804,805 | -0.11(-0.16%) |
Jun 08, 2023 | 66.88 | 67.21 | 66.55 | 67.03 | 1,191,879 | +0.25(+0.38%) |
Jun 07, 2023 | 66.93 | 67.27 | 66.69 | 66.77 | 1,248,331 | -0.14(-0.21%) |
Jun 06, 2023 | 66.41 | 66.95 | 66.41 | 66.91 | 1,121,117 | +0.35(+0.53%) |
Jun 05, 2023 | 66.23 | 66.62 | 66.20 | 66.56 | 2,590,796 | +0.33(+0.50%) |
Jun 02, 2023 | 65.98 | 66.34 | 65.83 | 66.23 | 939,629 | +0.56(+0.85%) |
Jun 01, 2023 | 65.52 | 65.78 | 65.03 | 65.67 | 1,238,140 | +0.30(+0.46%) |
May 31, 2023 | 65.19 | 65.47 | 65.03 | 65.36 | 1,400,071 | -0.04(-0.06%) |
May 30, 2023 | 65.31 | 65.71 | 65.13 | 65.40 | 7,679,191 | +0.25(+0.39%) |
May 26, 2023 | 64.78 | 65.31 | 64.39 | 65.15 | 506,253 | +0.30(+0.47%) |
May 25, 2023 | 65.02 | 65.05 | 64.64 | 64.85 | 1,192,101 | -0.06(-0.09%) |
May 24, 2023 | 64.95 | 65.06 | 64.69 | 64.91 | 1,158,162 | -0.09(-0.14%) |
May 23, 2023 | 65.22 | 65.45 | 64.85 | 64.99 | 1,042,736 | -0.24(-0.37%) |
May 22, 2023 | 64.97 | 65.47 | 64.93 | 65.24 | 792,903 | +0.20(+0.30%) |
May 19, 2023 | 65.15 | 65.40 | 64.92 | 65.04 | 869,883 | -0.05(-0.08%) |
May 18, 2023 | 64.91 | 65.23 | 64.66 | 65.09 | 578,390 | +0.16(+0.24%) |
May 17, 2023 | 64.81 | 65.16 | 64.63 | 64.93 | 647,680 | +0.23(+0.36%) |
May 16, 2023 | 64.91 | 65.01 | 64.60 | 64.70 | 711,258 | -0.39(-0.60%) |
May 15, 2023 | 64.93 | 65.15 | 64.72 | 65.09 | 497,053 | +0.26(+0.41%) |
May 12, 2023 | 64.78 | 65.24 | 64.47 | 64.83 | 454,170 | -0.02(-0.03%) |
May 11, 2023 | 64.75 | 65.03 | 64.67 | 64.85 | 722,868 | -0.01(-0.02%) |
May 10, 2023 | 64.75 | 65.18 | 64.27 | 64.86 | 555,716 | +0.18(+0.27%) |
May 09, 2023 | 64.54 | 64.78 | 64.08 | 64.68 | 550,915 | -0.04(-0.06%) |
May 08, 2023 | 64.57 | 64.78 | 64.08 | 64.72 | 377,407 | +0.13(+0.20%) |
May 05, 2023 | 64.24 | 64.63 | 63.97 | 64.59 | 832,657 | +0.57(+0.89%) |
May 04, 2023 | 64.05 | 64.19 | 63.85 | 64.03 | 613,745 | -0.01(-0.02%) |
May 03, 2023 | 64.25 | 64.51 | 63.97 | 64.03 | 786,310 | +0.00(+0.00%) |
May 02, 2023 | 64.34 | 64.64 | 63.87 | 64.03 | 492,519 | -0.54(-0.83%) |
May 01, 2023 | 64.27 | 64.80 | 64.27 | 64.57 | 734,631 | +0.07(+0.10%) |
Apr 28, 2023 | 64.12 | 64.58 | 64.12 | 64.51 | 786,068 | +0.21(+0.33%) |
Apr 27, 2023 | 64.35 | 64.43 | 64.04 | 64.29 | 671,735 | +0.06(+0.09%) |
Apr 26, 2023 | 64.28 | 64.63 | 64.11 | 64.23 | 1,066,067 | -0.11(-0.17%) |
Apr 25, 2023 | 64.92 | 65.03 | 64.26 | 64.34 | 1,038,200 | -0.86(-1.32%) |
Apr 24, 2023 | 65.24 | 65.27 | 64.87 | 65.20 | 1,102,380 | +0.12(+0.18%) |
Apr 21, 2023 | 65.31 | 65.31 | 64.78 | 65.08 | 513,116 | -0.06(-0.09%) |
Apr 20, 2023 | 65.01 | 65.35 | 64.97 | 65.14 | 548,772 | -0.16(-0.24%) |
Apr 19, 2023 | 65.36 | 65.54 | 64.79 | 65.30 | 686,703 | -0.18(-0.27%) |
Apr 18, 2023 | 65.64 | 65.65 | 65.36 | 65.47 | 402,109 | -0.11(-0.16%) |
Apr 17, 2023 | 65.12 | 65.67 | 65.12 | 65.58 | 654,089 | +0.25(+0.39%) |
Apr 14, 2023 | 65.61 | 65.61 | 65.09 | 65.33 | 460,631 | -0.19(-0.28%) |
Apr 13, 2023 | 65.29 | 65.54 | 65.16 | 65.51 | 516,747 | +0.41(+0.63%) |
Apr 12, 2023 | 65.37 | 65.58 | 65.03 | 65.10 | 855,899 | -0.13(-0.19%) |
Apr 11, 2023 | 65.23 | 65.38 | 65.00 | 65.23 | 305,234 | +0.24(+0.38%) |
Apr 10, 2023 | 64.51 | 65.14 | 64.51 | 64.98 | 924,757 | +0.21(+0.33%) |
Apr 06, 2023 | 64.54 | 64.93 | 64.48 | 64.77 | 701,233 | +0.05(+0.08%) |
Apr 05, 2023 | 64.73 | 65.10 | 64.58 | 64.72 | 960,457 | -0.27(-0.42%) |
Apr 04, 2023 | 65.32 | 65.44 | 64.86 | 64.99 | 935,302 | -0.32(-0.49%) |
Apr 03, 2023 | 65.42 | 65.42 | 65.01 | 65.32 | 740,994 | -0.10(-0.15%) |
Mar 31, 2023 | 64.76 | 65.50 | 64.52 | 65.41 | 1,086,501 | +0.68(+1.05%) |
Mar 30, 2023 | 64.56 | 64.86 | 64.56 | 64.73 | 627,753 | +0.32(+0.50%) |
Mar 29, 2023 | 64.18 | 64.47 | 64.10 | 64.41 | 410,218 | +0.49(+0.76%) |
Mar 28, 2023 | 64.07 | 64.28 | 63.80 | 63.92 | 448,160 | -0.03(-0.05%) |
Mar 27, 2023 | 64.32 | 64.32 | 63.77 | 63.95 | 418,496 | +0.18(+0.28%) |
Mar 24, 2023 | 63.64 | 63.97 | 63.53 | 63.78 | 324,150 | -0.13(-0.20%) |
Mar 23, 2023 | 63.86 | 64.49 | 63.68 | 63.90 | 332,465 | +0.03(+0.05%) |
Mar 22, 2023 | 64.09 | 64.61 | 63.81 | 63.87 | 449,395 | -0.38(-0.59%) |
Mar 21, 2023 | 63.77 | 64.37 | 63.77 | 64.25 | 772,559 | +0.72(+1.14%) |
Mar 20, 2023 | 63.30 | 63.72 | 63.24 | 63.53 | 733,025 | +0.15(+0.23%) |
Mar 17, 2023 | 63.59 | 63.98 | 63.24 | 63.39 | 980,533 | -0.47(-0.73%) |
Mar 16, 2023 | 63.51 | 64.02 | 62.87 | 63.85 | 856,105 | +0.59(+0.92%) |
Mar 15, 2023 | 63.19 | 63.52 | 62.84 | 63.27 | 1,747,242 | -0.15(-0.23%) |
Mar 14, 2023 | 63.89 | 64.20 | 62.80 | 63.42 | 18,950,818 | -0.02(-0.03%) |
Mar 13, 2023 | 63.45 | 63.96 | 62.86 | 63.43 | 4,979,618 | -0.62(-0.97%) |
Mar 10, 2023 | 64.74 | 64.76 | 63.96 | 64.06 | 1,237,341 | -0.84(-1.29%) |
Mar 09, 2023 | 65.95 | 65.95 | 64.86 | 64.90 | 557,175 | -0.85(-1.29%) |
Mar 08, 2023 | 65.90 | 65.90 | 65.47 | 65.75 | 222,244 | +0.00(+0.00%) |
Mar 07, 2023 | 65.83 | 66.40 | 65.61 | 65.75 | 760,060 | -0.20(-0.31%) |
Mar 06, 2023 | 66.01 | 66.51 | 65.80 | 65.95 | 360,961 | -0.15(-0.22%) |
Mar 03, 2023 | 65.75 | 66.29 | 65.67 | 66.10 | 503,450 | +0.50(+0.76%) |
Mar 02, 2023 | 64.78 | 65.67 | 64.72 | 65.60 | 574,783 | +0.24(+0.37%) |
Mar 01, 2023 | 65.38 | 65.56 | 65.07 | 65.36 | 605,997 | +0.11(+0.17%) |
Feb 28, 2023 | 65.11 | 65.55 | 65.01 | 65.25 | 1,105,756 | -0.17(-0.25%) |
Feb 27, 2023 | 65.90 | 65.93 | 65.21 | 65.41 | 1,068,086 | +0.07(+0.10%) |
Feb 24, 2023 | 65.51 | 65.61 | 65.21 | 65.34 | 534,363 | -0.52(-0.78%) |
Feb 23, 2023 | 66.29 | 66.36 | 65.39 | 65.86 | 472,760 | +0.13(+0.19%) |
Feb 22, 2023 | 65.61 | 65.98 | 65.46 | 65.73 | 937,150 | +0.09(+0.13%) |
Feb 21, 2023 | 66.03 | 66.17 | 65.56 | 65.64 | 722,121 | -0.83(-1.24%) |
Feb 17, 2023 | 66.57 | 66.89 | 66.20 | 66.47 | 758,988 | -0.32(-0.48%) |
Feb 16, 2023 | 66.98 | 67.42 | 66.68 | 66.79 | 822,960 | -0.56(-0.84%) |
Feb 15, 2023 | 66.64 | 67.39 | 66.64 | 67.36 | 710,712 | +0.30(+0.45%) |
Feb 14, 2023 | 66.64 | 67.22 | 66.57 | 67.06 | 1,244,648 | +0.10(+0.15%) |
Feb 13, 2023 | 66.25 | 67.12 | 66.25 | 66.96 | 5,736,531 | +0.56(+0.85%) |
Feb 10, 2023 | 66.34 | 66.53 | 66.12 | 66.39 | 360,696 | -0.22(-0.34%) |
Feb 09, 2023 | 67.18 | 67.44 | 66.35 | 66.62 | 704,742 | -0.40(-0.60%) |
Feb 08, 2023 | 67.08 | 67.32 | 65.99 | 67.02 | 534,838 | +0.07(+0.10%) |
Feb 07, 2023 | 66.82 | 67.15 | 66.48 | 66.95 | 1,366,729 | +0.23(+0.35%) |
Feb 06, 2023 | 66.91 | 67.11 | 66.66 | 66.71 | 891,788 | -0.52(-0.77%) |
Feb 03, 2023 | 67.07 | 67.76 | 66.96 | 67.23 | 897,648 | -0.44(-0.65%) |
Feb 02, 2023 | 66.98 | 67.88 | 66.98 | 67.67 | 594,075 | +0.85(+1.27%) |