Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 71.59 | 71.71 | 71.28 | 71.52 | 19,794,838 | -0.06(-0.08%) |
Nov 29, 2023 | 71.64 | 71.85 | 71.40 | 71.58 | 10,593,400 | +0.15(+0.21%) |
Nov 28, 2023 | 71.22 | 71.65 | 71.13 | 71.43 | 11,269,457 | +0.02(+0.03%) |
Nov 27, 2023 | 71.44 | 71.53 | 71.27 | 71.41 | 10,495,395 | -0.25(-0.34%) |
Nov 24, 2023 | 71.35 | 71.68 | 71.34 | 71.66 | 8,184,837 | +0.54(+0.76%) |
Nov 22, 2023 | 71.06 | 71.14 | 70.74 | 71.12 | 12,315,401 | +0.17(+0.24%) |
Nov 21, 2023 | 71.19 | 71.25 | 70.86 | 70.95 | 12,442,759 | -0.28(-0.39%) |
Nov 20, 2023 | 70.85 | 71.30 | 70.85 | 71.23 | 10,482,925 | +0.27(+0.38%) |
Nov 17, 2023 | 70.66 | 70.97 | 70.53 | 70.96 | 15,688,070 | +0.95(+1.35%) |
Nov 16, 2023 | 69.94 | 70.23 | 69.77 | 70.01 | 13,942,367 | -0.05(-0.07%) |
Nov 15, 2023 | 70.20 | 70.41 | 70.02 | 70.06 | 13,142,745 | -0.11(-0.15%) |
Nov 14, 2023 | 69.59 | 70.26 | 69.58 | 70.17 | 21,432,264 | +1.75(+2.55%) |
Nov 13, 2023 | 67.97 | 68.53 | 67.86 | 68.42 | 11,623,965 | +0.18(+0.26%) |
Nov 10, 2023 | 67.89 | 68.29 | 67.41 | 68.24 | 12,675,813 | +0.31(+0.45%) |
Nov 09, 2023 | 68.55 | 68.72 | 67.90 | 67.94 | 14,740,139 | -0.01(-0.01%) |
Nov 08, 2023 | 68.01 | 68.24 | 67.75 | 67.95 | 11,053,346 | -0.09(-0.13%) |
Nov 07, 2023 | 67.92 | 68.17 | 67.78 | 68.04 | 15,953,640 | -0.41(-0.61%) |
Nov 06, 2023 | 68.70 | 68.77 | 68.31 | 68.45 | 16,137,906 | -0.35(-0.50%) |
Nov 03, 2023 | 68.65 | 69.13 | 68.55 | 68.80 | 21,013,148 | +0.72(+1.06%) |
Nov 02, 2023 | 67.83 | 68.09 | 67.63 | 68.08 | 20,189,646 | +1.36(+2.04%) |
Nov 01, 2023 | 66.25 | 66.73 | 66.06 | 66.71 | 21,379,976 | +0.62(+0.94%) |
Oct 31, 2023 | 65.93 | 66.14 | 65.70 | 66.09 | 18,523,888 | +0.24(+0.36%) |
Oct 30, 2023 | 65.74 | 65.88 | 65.44 | 65.85 | 24,254,934 | +0.83(+1.28%) |
Oct 27, 2023 | 65.68 | 65.71 | 64.87 | 65.02 | 24,763,082 | -0.20(-0.30%) |
Oct 26, 2023 | 65.53 | 65.67 | 65.01 | 65.22 | 23,249,874 | -0.47(-0.72%) |
Oct 25, 2023 | 65.99 | 66.25 | 65.62 | 65.70 | 17,619,012 | -0.47(-0.72%) |
Oct 24, 2023 | 65.91 | 66.23 | 65.82 | 66.17 | 24,062,002 | +0.38(+0.57%) |
Oct 23, 2023 | 65.50 | 66.21 | 65.25 | 65.79 | 18,807,434 | +0.05(+0.08%) |
Oct 20, 2023 | 66.10 | 66.26 | 65.72 | 65.75 | 28,606,118 | -0.59(-0.89%) |
Oct 19, 2023 | 66.71 | 67.07 | 66.22 | 66.34 | 27,545,252 | -0.59(-0.89%) |
Oct 18, 2023 | 67.51 | 67.58 | 66.85 | 66.93 | 17,158,388 | -1.19(-1.74%) |
Oct 17, 2023 | 67.51 | 68.43 | 67.50 | 68.12 | 12,307,560 | +0.04(+0.06%) |
Oct 16, 2023 | 67.70 | 68.15 | 67.61 | 68.08 | 20,371,872 | +0.49(+0.73%) |
Oct 13, 2023 | 68.02 | 68.18 | 67.41 | 67.58 | 20,149,856 | -0.63(-0.93%) |
Oct 12, 2023 | 68.88 | 68.89 | 67.96 | 68.21 | 16,974,832 | -0.57(-0.83%) |
Oct 11, 2023 | 68.90 | 68.99 | 68.40 | 68.79 | 15,586,677 | +0.29(+0.42%) |
Oct 10, 2023 | 68.33 | 68.78 | 68.24 | 68.50 | 24,331,498 | +0.93(+1.37%) |
Oct 09, 2023 | 67.04 | 67.65 | 66.97 | 67.57 | 11,153,823 | -0.10(-0.15%) |
Oct 06, 2023 | 66.80 | 67.83 | 66.40 | 67.67 | 18,336,026 | +0.74(+1.11%) |
Oct 05, 2023 | 66.73 | 67.03 | 66.51 | 66.93 | 18,557,070 | +0.58(+0.88%) |
Oct 04, 2023 | 66.40 | 66.44 | 65.79 | 66.35 | 19,831,812 | +0.12(+0.18%) |
Oct 03, 2023 | 66.47 | 66.65 | 66.00 | 66.23 | 20,256,072 | -0.84(-1.25%) |
Oct 02, 2023 | 67.62 | 67.68 | 66.84 | 67.07 | 23,968,210 | -1.00(-1.47%) |
Sep 29, 2023 | 68.89 | 68.90 | 67.90 | 68.07 | 20,547,416 | -0.20(-0.29%) |
Sep 28, 2023 | 67.77 | 68.47 | 67.68 | 68.26 | 19,752,018 | +0.55(+0.82%) |
Sep 27, 2023 | 68.10 | 68.15 | 67.24 | 67.71 | 16,595,932 | -0.13(-0.19%) |
Sep 26, 2023 | 68.19 | 68.39 | 67.78 | 67.84 | 17,979,524 | -0.89(-1.29%) |
Sep 25, 2023 | 68.46 | 68.75 | 68.57 | 68.73 | 17,064,456 | -0.31(-0.44%) |
Sep 22, 2023 | 69.35 | 69.59 | 68.97 | 69.03 | 14,900,298 | +0.06(+0.09%) |
Sep 21, 2023 | 69.48 | 69.62 | 68.97 | 68.97 | 17,840,866 | -1.17(-1.66%) |
Sep 20, 2023 | 70.64 | 70.99 | 70.10 | 70.14 | 14,705,498 | -0.17(-0.24%) |
Sep 19, 2023 | 70.37 | 70.50 | 70.13 | 70.31 | 10,469,613 | +0.06(+0.08%) |
Sep 18, 2023 | 70.20 | 70.33 | 69.95 | 70.25 | 9,235,715 | -0.25(-0.35%) |
Sep 15, 2023 | 70.80 | 71.04 | 70.47 | 70.50 | 14,090,174 | -0.16(-0.22%) |
Sep 14, 2023 | 70.27 | 70.72 | 70.25 | 70.65 | 13,689,327 | +0.92(+1.32%) |
Sep 13, 2023 | 69.80 | 70.00 | 69.59 | 69.74 | 10,173,841 | -0.22(-0.31%) |
Sep 12, 2023 | 69.88 | 70.20 | 69.84 | 69.95 | 8,046,744 | -0.29(-0.41%) |
Sep 11, 2023 | 70.10 | 70.30 | 69.91 | 70.24 | 11,797,059 | +0.72(+1.04%) |
Sep 08, 2023 | 69.52 | 69.75 | 69.43 | 69.52 | 11,962,048 | -0.10(-0.14%) |
Sep 07, 2023 | 69.63 | 69.77 | 69.40 | 69.62 | 13,821,168 | -0.23(-0.33%) |
Sep 06, 2023 | 69.97 | 70.12 | 69.59 | 69.84 | 11,436,261 | -0.15(-0.21%) |
Sep 05, 2023 | 70.43 | 70.45 | 69.99 | 69.99 | 12,236,581 | -0.61(-0.87%) |
Sep 01, 2023 | 71.26 | 71.29 | 70.42 | 70.60 | 17,283,866 | -0.04(-0.06%) |
Aug 31, 2023 | 70.95 | 71.01 | 70.43 | 70.64 | 13,542,362 | -0.28(-0.39%) |
Aug 30, 2023 | 71.02 | 71.26 | 70.82 | 70.92 | 12,404,323 | -0.04(-0.06%) |
Aug 29, 2023 | 69.95 | 71.00 | 69.88 | 70.96 | 12,377,691 | +0.87(+1.24%) |
Aug 28, 2023 | 69.83 | 70.14 | 69.81 | 70.09 | 12,474,880 | +0.73(+1.05%) |
Aug 25, 2023 | 69.33 | 69.60 | 68.73 | 69.36 | 11,763,354 | +0.46(+0.67%) |
Aug 24, 2023 | 69.51 | 69.72 | 68.87 | 68.90 | 15,077,769 | -0.96(-1.37%) |
Aug 23, 2023 | 69.38 | 69.96 | 69.37 | 69.85 | 12,828,840 | +0.75(+1.09%) |
Aug 22, 2023 | 69.56 | 69.58 | 69.04 | 69.10 | 10,700,545 | -0.13(-0.19%) |
Aug 21, 2023 | 69.15 | 69.31 | 68.85 | 69.23 | 16,168,667 | +0.26(+0.37%) |
Aug 18, 2023 | 68.46 | 69.09 | 68.45 | 68.97 | 13,788,305 | +0.00(+0.00%) |
Aug 17, 2023 | 69.69 | 69.76 | 68.88 | 68.97 | 14,944,400 | -0.49(-0.71%) |
Aug 16, 2023 | 69.81 | 70.09 | 69.45 | 69.47 | 11,130,824 | -0.57(-0.82%) |
Aug 15, 2023 | 70.51 | 70.52 | 69.91 | 70.04 | 14,037,501 | -0.88(-1.24%) |
Aug 14, 2023 | 70.52 | 70.99 | 70.33 | 70.92 | 10,084,238 | -0.32(-0.44%) |
Aug 11, 2023 | 71.22 | 71.47 | 71.07 | 71.24 | 15,050,415 | -0.48(-0.67%) |
Aug 10, 2023 | 72.18 | 72.60 | 71.65 | 71.72 | 17,177,092 | +0.31(+0.43%) |
Aug 09, 2023 | 71.53 | 71.72 | 71.30 | 71.41 | 12,417,470 | -0.02(-0.03%) |
Aug 08, 2023 | 71.08 | 71.49 | 70.90 | 71.43 | 14,409,904 | -0.43(-0.60%) |
Aug 07, 2023 | 71.73 | 71.89 | 71.40 | 71.87 | 13,276,501 | +0.60(+0.85%) |
Aug 04, 2023 | 71.43 | 72.00 | 71.21 | 71.27 | 14,418,120 | +0.20(+0.28%) |
Aug 03, 2023 | 70.70 | 71.27 | 70.64 | 71.07 | 12,905,521 | -0.20(-0.28%) |
Aug 02, 2023 | 71.72 | 71.83 | 71.19 | 71.27 | 17,025,684 | -1.35(-1.86%) |
Aug 01, 2023 | 72.82 | 73.02 | 72.47 | 72.62 | 16,917,356 | -0.92(-1.25%) |
Jul 31, 2023 | 73.59 | 73.78 | 73.44 | 73.54 | 13,970,868 | +0.02(+0.03%) |
Jul 28, 2023 | 73.54 | 73.81 | 73.38 | 73.52 | 16,090,395 | +0.52(+0.72%) |
Jul 27, 2023 | 73.77 | 73.77 | 72.94 | 72.99 | 12,935,925 | -0.17(-0.23%) |
Jul 26, 2023 | 72.63 | 73.39 | 72.59 | 73.16 | 12,479,844 | +0.20(+0.27%) |
Jul 25, 2023 | 72.77 | 73.14 | 72.75 | 72.97 | 9,265,716 | +0.08(+0.11%) |
Jul 24, 2023 | 72.75 | 73.04 | 72.71 | 72.89 | 9,539,350 | -0.18(-0.24%) |
Jul 21, 2023 | 73.08 | 73.14 | 72.86 | 73.06 | 10,447,801 | +0.15(+0.20%) |
Jul 20, 2023 | 73.13 | 73.33 | 72.80 | 72.92 | 15,029,996 | -0.38(-0.51%) |
Jul 19, 2023 | 73.38 | 73.53 | 73.10 | 73.29 | 11,278,424 | -0.04(-0.05%) |
Jul 18, 2023 | 72.98 | 73.42 | 72.92 | 73.33 | 11,663,904 | +0.47(+0.65%) |
Jul 17, 2023 | 72.62 | 72.95 | 72.50 | 72.86 | 16,075,660 | -0.09(-0.12%) |
Jul 14, 2023 | 73.31 | 73.37 | 72.92 | 72.95 | 12,706,661 | -0.41(-0.57%) |
Jul 13, 2023 | 73.15 | 73.46 | 73.12 | 73.36 | 12,866,895 | +1.16(+1.60%) |
Jul 12, 2023 | 71.79 | 72.28 | 71.67 | 72.20 | 16,313,090 | +1.35(+1.91%) |
Jul 11, 2023 | 70.53 | 70.87 | 70.34 | 70.85 | 12,972,265 | +0.63(+0.90%) |
Jul 10, 2023 | 69.90 | 70.24 | 69.87 | 70.22 | 9,604,993 | +0.20(+0.28%) |
Jul 07, 2023 | 69.57 | 70.34 | 69.53 | 70.02 | 16,930,972 | +0.52(+0.75%) |
Jul 06, 2023 | 69.67 | 69.69 | 69.07 | 69.50 | 17,633,682 | -1.22(-1.73%) |
Jul 05, 2023 | 71.01 | 71.03 | 70.65 | 70.72 | 16,171,765 | -0.80(-1.12%) |
Jul 03, 2023 | 71.57 | 71.68 | 71.41 | 71.52 | 13,543,242 | -0.08(-0.11%) |
Jun 30, 2023 | 71.39 | 71.65 | 71.32 | 71.60 | 28,737,042 | +0.87(+1.23%) |
Jun 29, 2023 | 70.51 | 70.73 | 70.47 | 70.73 | 6,816,826 | -0.10(-0.14%) |
Jun 28, 2023 | 70.76 | 70.97 | 70.63 | 70.83 | 9,372,619 | +0.05(+0.07%) |
Jun 27, 2023 | 70.38 | 70.83 | 70.17 | 70.78 | 11,172,462 | +0.61(+0.87%) |
Jun 26, 2023 | 70.17 | 70.31 | 70.07 | 70.17 | 13,113,304 | +0.09(+0.13%) |
Jun 23, 2023 | 69.95 | 70.26 | 69.93 | 70.08 | 16,129,505 | -1.11(-1.55%) |
Jun 22, 2023 | 71.12 | 71.31 | 71.05 | 71.19 | 11,455,188 | -0.44(-0.62%) |
Jun 21, 2023 | 71.40 | 71.87 | 71.30 | 71.63 | 11,464,655 | +0.11(+0.15%) |
Jun 20, 2023 | 71.69 | 71.82 | 71.37 | 71.52 | 17,084,602 | -0.96(-1.32%) |
Jun 16, 2023 | 72.97 | 72.99 | 72.45 | 72.48 | 20,287,476 | -0.16(-0.22%) |
Jun 15, 2023 | 71.87 | 72.68 | 71.81 | 72.64 | 14,780,275 | +0.76(+1.06%) |
Jun 14, 2023 | 72.07 | 72.27 | 71.48 | 71.88 | 17,522,800 | +0.27(+0.37%) |
Jun 13, 2023 | 71.59 | 71.79 | 71.48 | 71.61 | 17,841,558 | +0.67(+0.95%) |
Jun 12, 2023 | 70.87 | 70.97 | 70.70 | 70.94 | 16,033,279 | +0.31(+0.43%) |
Jun 09, 2023 | 70.68 | 70.79 | 70.52 | 70.63 | 15,612,536 | -0.12(-0.17%) |
Jun 08, 2023 | 70.35 | 70.76 | 70.22 | 70.75 | 16,197,618 | +0.74(+1.06%) |
Jun 07, 2023 | 70.37 | 70.61 | 69.95 | 70.01 | 29,673,468 | -0.62(-0.88%) |
Jun 06, 2023 | 70.20 | 70.67 | 70.17 | 70.63 | 18,365,978 | +0.58(+0.83%) |
Jun 05, 2023 | 70.35 | 70.42 | 70.00 | 70.05 | 19,284,668 | -0.41(-0.58%) |
Jun 02, 2023 | 70.46 | 70.56 | 70.29 | 70.46 | 19,275,014 | +0.90(+1.30%) |
Jun 01, 2023 | 68.91 | 69.61 | 68.86 | 69.56 | 30,604,912 | +1.02(+1.49%) |
May 31, 2023 | 68.56 | 68.66 | 68.01 | 68.54 | 33,773,528 | -0.72(-1.04%) |
May 30, 2023 | 69.75 | 69.77 | 69.06 | 69.26 | 14,532,284 | -0.71(-1.01%) |
May 26, 2023 | 69.59 | 70.02 | 69.57 | 69.96 | 11,537,873 | +0.68(+0.98%) |
May 25, 2023 | 69.35 | 69.41 | 69.00 | 69.28 | 17,934,782 | -0.10(-0.14%) |
May 24, 2023 | 69.72 | 69.74 | 69.34 | 69.38 | 22,583,590 | -1.03(-1.46%) |
May 23, 2023 | 70.84 | 70.94 | 70.38 | 70.41 | 21,196,732 | -1.05(-1.47%) |
May 22, 2023 | 71.34 | 71.59 | 71.33 | 71.46 | 12,499,220 | +0.02(+0.03%) |
May 19, 2023 | 71.33 | 71.61 | 71.25 | 71.44 | 16,468,038 | +0.42(+0.59%) |
May 18, 2023 | 70.96 | 71.05 | 70.63 | 71.02 | 10,988,523 | -0.11(-0.15%) |
May 17, 2023 | 70.89 | 71.18 | 70.62 | 71.13 | 22,520,684 | +0.33(+0.47%) |
May 16, 2023 | 71.11 | 71.22 | 70.77 | 70.80 | 13,750,491 | -0.68(-0.95%) |
May 15, 2023 | 71.15 | 71.48 | 71.07 | 71.48 | 10,909,237 | +0.54(+0.77%) |
May 12, 2023 | 71.15 | 71.20 | 70.67 | 70.93 | 16,315,425 | -0.13(-0.18%) |
May 11, 2023 | 70.83 | 71.06 | 70.53 | 71.06 | 15,472,586 | -0.17(-0.25%) |
May 10, 2023 | 71.46 | 71.47 | 70.79 | 71.23 | 14,445,553 | -0.15(-0.20%) |
May 09, 2023 | 71.08 | 71.48 | 71.04 | 71.38 | 15,295,152 | -0.29(-0.41%) |
May 08, 2023 | 71.80 | 71.82 | 71.54 | 71.67 | 7,767,548 | +0.02(+0.03%) |
May 05, 2023 | 70.96 | 71.76 | 70.91 | 71.65 | 11,442,126 | +1.04(+1.47%) |
May 04, 2023 | 70.56 | 70.87 | 70.37 | 70.61 | 17,952,762 | -0.15(-0.21%) |
May 03, 2023 | 70.84 | 71.33 | 70.75 | 70.76 | 14,412,076 | +0.18(+0.26%) |
May 02, 2023 | 70.63 | 70.64 | 70.15 | 70.57 | 13,308,667 | -0.72(-1.01%) |
May 01, 2023 | 71.47 | 71.66 | 71.27 | 71.29 | 25,261,626 | -0.11(-0.15%) |
Apr 28, 2023 | 70.83 | 71.41 | 70.81 | 71.40 | 17,463,674 | -0.03(-0.04%) |
Apr 27, 2023 | 70.91 | 71.44 | 70.76 | 71.43 | 14,956,906 | +0.88(+1.25%) |
Apr 26, 2023 | 71.03 | 71.03 | 70.46 | 70.55 | 17,454,630 | -0.05(-0.07%) |
Apr 25, 2023 | 71.26 | 71.30 | 70.58 | 70.59 | 12,973,588 | -1.00(-1.40%) |
Apr 24, 2023 | 71.41 | 71.62 | 71.39 | 71.59 | 13,264,592 | +0.18(+0.26%) |
Apr 21, 2023 | 71.14 | 71.45 | 70.83 | 71.41 | 14,490,114 | +0.36(+0.51%) |
Apr 20, 2023 | 70.89 | 71.22 | 70.87 | 71.05 | 12,866,734 | +0.00(+0.00%) |
Apr 19, 2023 | 70.91 | 71.13 | 70.89 | 71.05 | 9,115,764 | -0.22(-0.31%) |
Apr 18, 2023 | 71.24 | 71.33 | 71.08 | 71.27 | 14,181,218 | +0.39(+0.55%) |
Apr 17, 2023 | 70.82 | 70.91 | 70.55 | 70.89 | 17,862,642 | -0.13(-0.18%) |
Apr 14, 2023 | 71.27 | 71.47 | 70.74 | 71.01 | 14,654,258 | -0.29(-0.41%) |
Apr 13, 2023 | 70.98 | 71.36 | 70.91 | 71.30 | 12,613,504 | +0.90(+1.28%) |
Apr 12, 2023 | 70.58 | 70.74 | 70.19 | 70.40 | 13,923,328 | +0.45(+0.64%) |
Apr 11, 2023 | 69.88 | 70.07 | 69.82 | 69.95 | 11,614,474 | +0.23(+0.33%) |
Apr 10, 2023 | 69.33 | 69.73 | 69.22 | 69.72 | 13,253,837 | -0.05(-0.07%) |
Apr 06, 2023 | 69.45 | 69.95 | 69.36 | 69.77 | 14,084,816 | +0.33(+0.47%) |
Apr 05, 2023 | 69.56 | 69.75 | 69.21 | 69.44 | 16,821,444 | -0.48(-0.69%) |
Apr 04, 2023 | 69.92 | 70.14 | 69.72 | 69.92 | 15,842,567 | +0.01(+0.01%) |
Apr 03, 2023 | 69.53 | 69.93 | 69.43 | 69.92 | 21,402,784 | +0.55(+0.80%) |
Mar 31, 2023 | 69.20 | 69.52 | 69.20 | 69.36 | 29,420,196 | +0.35(+0.51%) |
Mar 30, 2023 | 69.00 | 69.11 | 68.84 | 69.01 | 22,288,414 | +0.80(+1.17%) |
Mar 29, 2023 | 68.06 | 68.28 | 67.94 | 68.22 | 30,025,110 | +0.81(+1.21%) |
Mar 28, 2023 | 67.34 | 67.55 | 67.23 | 67.40 | 20,956,746 | +0.03(+0.04%) |
Mar 27, 2023 | 67.15 | 67.43 | 67.00 | 67.37 | 23,993,148 | +0.63(+0.94%) |
Mar 24, 2023 | 66.47 | 66.78 | 66.08 | 66.74 | 28,746,208 | -0.20(-0.30%) |
Mar 23, 2023 | 67.53 | 67.93 | 66.64 | 66.95 | 23,881,636 | +0.01(+0.01%) |
Mar 22, 2023 | 67.28 | 68.10 | 66.90 | 66.94 | 16,784,236 | -0.23(-0.35%) |
Mar 21, 2023 | 67.14 | 67.24 | 66.78 | 67.17 | 17,291,684 | +1.00(+1.51%) |
Mar 20, 2023 | 65.88 | 66.39 | 65.76 | 66.17 | 24,881,806 | +1.02(+1.56%) |
Mar 17, 2023 | 65.35 | 65.49 | 64.90 | 65.15 | 24,678,504 | -0.79(-1.19%) |
Mar 16, 2023 | 64.60 | 65.94 | 64.54 | 65.94 | 34,461,812 | +1.01(+1.55%) |
Mar 15, 2023 | 64.52 | 65.02 | 64.08 | 64.93 | 39,205,052 | -2.08(-3.10%) |
Mar 14, 2023 | 66.81 | 67.02 | 66.49 | 67.01 | 18,615,556 | +0.88(+1.33%) |
Mar 13, 2023 | 65.88 | 66.67 | 65.76 | 66.12 | 27,845,162 | -0.46(-0.68%) |
Mar 10, 2023 | 67.32 | 67.47 | 66.51 | 66.58 | 32,689,982 | -0.72(-1.07%) |
Mar 09, 2023 | 67.92 | 68.15 | 67.18 | 67.30 | 27,235,270 | -0.49(-0.73%) |
Mar 08, 2023 | 67.64 | 67.99 | 67.47 | 67.79 | 21,669,892 | +0.37(+0.55%) |
Mar 07, 2023 | 68.47 | 68.52 | 67.35 | 67.42 | 27,138,512 | -1.14(-1.67%) |
Mar 06, 2023 | 68.59 | 68.86 | 68.49 | 68.57 | 22,982,950 | -0.17(-0.25%) |
Mar 03, 2023 | 68.13 | 68.78 | 67.94 | 68.74 | 24,399,462 | +0.99(+1.46%) |
Mar 02, 2023 | 67.14 | 67.81 | 67.12 | 67.75 | 21,179,026 | +0.14(+0.20%) |
Mar 01, 2023 | 67.79 | 67.95 | 67.36 | 67.62 | 21,612,330 | +0.36(+0.53%) |
Feb 28, 2023 | 67.56 | 67.71 | 67.23 | 67.26 | 29,291,654 | -0.49(-0.73%) |
Feb 27, 2023 | 67.73 | 67.93 | 67.54 | 67.75 | 20,350,198 | +0.80(+1.19%) |
Feb 24, 2023 | 66.94 | 67.18 | 66.69 | 66.96 | 25,901,596 | -1.13(-1.67%) |
Feb 23, 2023 | 68.03 | 68.16 | 67.47 | 68.09 | 26,585,690 | +0.35(+0.52%) |
Feb 22, 2023 | 68.00 | 68.12 | 67.60 | 67.74 | 13,395,851 | -0.38(-0.56%) |
Feb 21, 2023 | 68.39 | 68.64 | 68.07 | 68.12 | 14,868,223 | -0.76(-1.10%) |
Feb 17, 2023 | 68.38 | 68.95 | 68.26 | 68.88 | 14,382,087 | +0.17(+0.25%) |
Feb 16, 2023 | 68.44 | 69.12 | 68.36 | 68.70 | 13,560,104 | -0.34(-0.49%) |
Feb 15, 2023 | 68.50 | 69.05 | 68.44 | 69.04 | 14,467,623 | -0.31(-0.45%) |
Feb 14, 2023 | 68.91 | 69.66 | 68.73 | 69.35 | 14,565,117 | +0.13(+0.18%) |
Feb 13, 2023 | 68.64 | 69.23 | 68.56 | 69.23 | 12,173,236 | +0.69(+1.00%) |
Feb 10, 2023 | 68.59 | 68.64 | 68.23 | 68.54 | 17,200,076 | -0.30(-0.44%) |
Feb 09, 2023 | 69.70 | 69.76 | 68.71 | 68.84 | 11,212,307 | +0.13(+0.18%) |
Feb 08, 2023 | 69.03 | 69.14 | 68.59 | 68.71 | 18,850,046 | -0.43(-0.62%) |
Feb 07, 2023 | 68.24 | 69.23 | 68.10 | 69.14 | 20,044,858 | +0.58(+0.85%) |
Feb 06, 2023 | 68.59 | 68.74 | 68.20 | 68.56 | 18,982,122 | -0.71(-1.02%) |
Feb 03, 2023 | 69.24 | 69.83 | 69.11 | 69.27 | 19,168,110 | -0.65(-0.93%) |
Feb 02, 2023 | 70.20 | 70.25 | 69.48 | 69.92 | 16,081,655 | -0.10(-0.14%) |
Feb 01, 2023 | 69.33 | 70.26 | 68.80 | 70.01 | 28,728,030 | +0.62(+0.89%) |
Jan 31, 2023 | 68.80 | 69.43 | 68.66 | 69.39 | 24,274,392 | +0.40(+0.58%) |
Jan 30, 2023 | 69.19 | 69.51 | 68.99 | 68.99 | 14,550,427 | -0.45(-0.64%) |
Jan 27, 2023 | 69.15 | 69.59 | 69.06 | 69.44 | 14,421,867 | -0.14(-0.20%) |
Jan 26, 2023 | 69.58 | 69.65 | 69.01 | 69.58 | 13,685,131 | +0.06(+0.08%) |
Jan 25, 2023 | 68.84 | 69.58 | 68.79 | 69.52 | 14,695,421 | +0.46(+0.66%) |
Jan 24, 2023 | 68.77 | 69.21 | 68.53 | 69.06 | 13,398,636 | -0.09(-0.13%) |
Jan 23, 2023 | 68.57 | 69.16 | 68.54 | 69.15 | 25,007,910 | +0.28(+0.41%) |
Jan 20, 2023 | 68.24 | 68.89 | 68.06 | 68.87 | 29,169,482 | +0.60(+0.88%) |
Jan 19, 2023 | 68.16 | 68.41 | 67.90 | 68.27 | 24,252,884 | -0.11(-0.16%) |
Jan 18, 2023 | 69.39 | 69.52 | 68.37 | 68.37 | 37,045,648 | -0.24(-0.35%) |
Jan 17, 2023 | 68.64 | 68.92 | 68.43 | 68.62 | 26,177,966 | +0.21(+0.31%) |
Jan 13, 2023 | 67.70 | 68.42 | 67.70 | 68.40 | 18,654,886 | +0.36(+0.53%) |
Jan 12, 2023 | 67.61 | 68.16 | 66.92 | 68.04 | 20,377,942 | +0.99(+1.48%) |
Jan 11, 2023 | 66.87 | 67.06 | 66.66 | 67.05 | 18,175,348 | +0.50(+0.76%) |
Jan 10, 2023 | 66.27 | 66.56 | 66.11 | 66.55 | 19,395,950 | +0.19(+0.29%) |
Jan 09, 2023 | 66.58 | 66.98 | 66.32 | 66.36 | 24,119,892 | +0.28(+0.43%) |
Jan 06, 2023 | 64.81 | 66.11 | 64.44 | 66.07 | 18,509,802 | +1.65(+2.56%) |
Jan 05, 2023 | 64.46 | 64.68 | 64.30 | 64.43 | 17,914,598 | -0.65(-1.00%) |
Jan 04, 2023 | 65.15 | 65.29 | 64.70 | 65.08 | 27,583,586 | +0.85(+1.33%) |
Jan 03, 2023 | 64.46 | 64.81 | 63.91 | 64.22 | 25,962,690 | +0.56(+0.88%) |
Dec 30, 2022 | 63.96 | 64.18 | 63.59 | 63.66 | 26,426,246 | -0.66(-1.03%) |
Dec 29, 2022 | 64.05 | 64.49 | 64.01 | 64.32 | 17,997,838 | +1.00(+1.58%) |
Dec 28, 2022 | 64.14 | 64.33 | 63.32 | 63.32 | 14,978,804 | -0.68(-1.06%) |
Dec 27, 2022 | 63.95 | 64.24 | 63.83 | 64.00 | 16,752,770 | +0.10(+0.15%) |
Dec 23, 2022 | 63.57 | 64.00 | 63.44 | 63.90 | 12,926,546 | +0.22(+0.35%) |
Dec 22, 2022 | 63.96 | 63.97 | 63.15 | 63.68 | 21,912,426 | -0.52(-0.82%) |
Dec 21, 2022 | 63.93 | 64.38 | 63.86 | 64.20 | 17,634,194 | +0.66(+1.04%) |
Dec 20, 2022 | 63.43 | 63.86 | 63.34 | 63.54 | 22,107,520 | +0.25(+0.40%) |
Dec 19, 2022 | 63.65 | 63.74 | 63.13 | 63.29 | 21,839,502 | -0.16(-0.24%) |
Dec 16, 2022 | 63.49 | 63.78 | 63.17 | 63.45 | 24,745,206 | -0.56(-0.88%) |
Dec 15, 2022 | 64.87 | 64.98 | 63.79 | 64.01 | 26,414,330 | -1.68(-2.55%) |
Dec 14, 2022 | 65.84 | 66.27 | 65.26 | 65.69 | 24,444,888 | -0.06(-0.09%) |
Dec 13, 2022 | 66.58 | 66.70 | 65.50 | 65.74 | 30,290,764 | +0.92(+1.42%) |
Dec 12, 2022 | 64.62 | 64.83 | 64.41 | 64.83 | 20,558,526 | +0.19(+0.30%) |
Dec 09, 2022 | 64.75 | 65.12 | 64.59 | 64.63 | 26,681,534 | +0.04(+0.06%) |
Dec 08, 2022 | 64.26 | 64.66 | 64.06 | 64.59 | 20,788,160 | +0.33(+0.51%) |
Dec 07, 2022 | 64.29 | 64.53 | 64.02 | 64.26 | 24,094,616 | +0.00(+0.00%) |
Dec 06, 2022 | 64.69 | 64.83 | 63.99 | 64.26 | 26,582,784 | -0.29(-0.45%) |
Dec 05, 2022 | 65.19 | 65.38 | 64.37 | 64.55 | 27,232,082 | -0.86(-1.31%) |
Dec 02, 2022 | 64.85 | 65.62 | 64.85 | 65.41 | 37,507,716 | -0.05(-0.07%) |