Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.15 | 58.26 | 57.08 | 57.98 | 1,268,364 | +0.82(+1.44%) |
Nov 29, 2023 | 57.48 | 57.82 | 57.07 | 57.16 | 907,772 | -0.04(-0.07%) |
Nov 28, 2023 | 56.60 | 57.73 | 56.34 | 57.20 | 1,037,572 | +0.53(+0.93%) |
Nov 27, 2023 | 56.38 | 57.06 | 55.98 | 56.68 | 765,400 | +0.29(+0.52%) |
Nov 24, 2023 | 55.98 | 56.59 | 55.82 | 56.38 | 275,329 | +0.34(+0.61%) |
Nov 22, 2023 | 56.02 | 56.38 | 55.60 | 56.04 | 776,851 | +0.46(+0.82%) |
Nov 21, 2023 | 55.84 | 55.99 | 55.30 | 55.58 | 1,045,680 | -0.49(-0.87%) |
Nov 20, 2023 | 56.32 | 56.45 | 55.92 | 56.07 | 845,998 | -0.36(-0.64%) |
Nov 17, 2023 | 57.16 | 57.24 | 56.27 | 56.43 | 1,177,532 | -0.36(-0.64%) |
Nov 16, 2023 | 57.00 | 57.33 | 56.78 | 56.79 | 685,153 | -0.07(-0.12%) |
Nov 15, 2023 | 56.50 | 57.11 | 56.50 | 56.86 | 618,391 | +0.26(+0.47%) |
Nov 14, 2023 | 56.25 | 57.64 | 56.25 | 56.60 | 728,816 | +1.77(+3.22%) |
Nov 13, 2023 | 54.95 | 55.33 | 54.57 | 54.83 | 490,840 | -0.41(-0.74%) |
Nov 10, 2023 | 55.86 | 55.86 | 55.06 | 55.24 | 732,774 | -0.22(-0.40%) |
Nov 09, 2023 | 56.65 | 56.78 | 55.16 | 55.47 | 645,386 | -1.20(-2.12%) |
Nov 08, 2023 | 56.37 | 56.89 | 56.37 | 56.67 | 527,787 | +0.14(+0.24%) |
Nov 07, 2023 | 57.20 | 57.37 | 56.37 | 56.53 | 658,665 | -0.61(-1.08%) |
Nov 06, 2023 | 57.21 | 57.27 | 56.74 | 57.14 | 785,737 | -0.37(-0.64%) |
Nov 03, 2023 | 57.75 | 58.43 | 57.47 | 57.51 | 949,253 | +0.80(+1.41%) |
Nov 02, 2023 | 56.54 | 57.51 | 56.52 | 56.72 | 1,095,999 | +0.92(+1.64%) |
Nov 01, 2023 | 54.47 | 55.87 | 54.24 | 55.80 | 1,038,397 | +1.25(+2.29%) |
Oct 31, 2023 | 53.81 | 55.02 | 53.33 | 54.55 | 1,633,242 | +1.09(+2.04%) |
Oct 30, 2023 | 53.01 | 53.49 | 51.38 | 53.46 | 1,634,081 | +0.73(+1.38%) |
Oct 27, 2023 | 52.98 | 53.01 | 52.31 | 52.73 | 820,880 | -0.22(-0.42%) |
Oct 26, 2023 | 52.63 | 53.31 | 52.63 | 52.95 | 854,677 | +0.38(+0.72%) |
Oct 25, 2023 | 52.77 | 53.05 | 52.32 | 52.57 | 1,690,242 | -0.35(-0.66%) |
Oct 24, 2023 | 52.64 | 53.07 | 52.42 | 52.92 | 875,071 | +0.50(+0.94%) |
Oct 23, 2023 | 52.82 | 53.17 | 52.42 | 52.43 | 648,643 | -0.78(-1.46%) |
Oct 20, 2023 | 53.48 | 53.96 | 53.18 | 53.21 | 695,810 | -0.14(-0.25%) |
Oct 19, 2023 | 53.54 | 54.11 | 53.18 | 53.34 | 714,742 | -0.52(-0.97%) |
Oct 18, 2023 | 54.78 | 54.84 | 53.82 | 53.87 | 569,886 | -1.18(-2.15%) |
Oct 17, 2023 | 53.86 | 55.24 | 53.78 | 55.05 | 1,122,005 | +0.83(+1.52%) |
Oct 16, 2023 | 53.59 | 54.41 | 53.01 | 54.22 | 929,878 | +0.93(+1.75%) |
Oct 13, 2023 | 52.57 | 53.36 | 52.29 | 53.29 | 795,320 | +0.96(+1.84%) |
Oct 12, 2023 | 53.28 | 53.35 | 52.21 | 52.33 | 1,049,779 | -1.07(-2.00%) |
Oct 11, 2023 | 53.50 | 53.92 | 53.06 | 53.40 | 887,670 | +0.25(+0.47%) |
Oct 10, 2023 | 53.28 | 53.75 | 52.49 | 53.15 | 1,526,024 | -0.37(-0.69%) |
Oct 09, 2023 | 52.89 | 54.03 | 52.89 | 53.52 | 773,300 | +0.47(+0.88%) |
Oct 06, 2023 | 53.24 | 53.69 | 52.87 | 53.05 | 851,207 | -0.67(-1.25%) |
Oct 05, 2023 | 52.90 | 53.80 | 52.64 | 53.72 | 1,096,253 | +0.73(+1.37%) |
Oct 04, 2023 | 52.68 | 53.06 | 52.02 | 52.99 | 719,981 | +0.35(+0.66%) |
Oct 03, 2023 | 52.18 | 52.69 | 51.88 | 52.64 | 1,144,227 | +0.36(+0.69%) |
Oct 02, 2023 | 53.49 | 53.49 | 51.93 | 52.28 | 1,098,916 | -1.34(-2.50%) |
Sep 29, 2023 | 54.22 | 54.43 | 53.40 | 53.62 | 932,323 | +0.04(+0.07%) |
Sep 28, 2023 | 53.61 | 54.02 | 53.41 | 53.58 | 643,392 | +0.18(+0.33%) |
Sep 27, 2023 | 54.42 | 54.86 | 53.17 | 53.41 | 1,016,832 | +0.08(+0.14%) |
Sep 26, 2023 | 54.58 | 54.70 | 53.25 | 53.33 | 1,200,408 | -1.59(-2.90%) |
Sep 25, 2023 | 55.17 | 55.05 | 54.67 | 54.92 | 1,033,990 | -0.11(-0.19%) |
Sep 22, 2023 | 55.25 | 55.62 | 54.95 | 55.03 | 824,470 | -0.19(-0.35%) |
Sep 21, 2023 | 57.11 | 57.12 | 55.10 | 55.22 | 880,153 | -1.53(-2.69%) |
Sep 20, 2023 | 57.09 | 57.62 | 56.68 | 56.75 | 532,197 | -0.02(-0.03%) |
Sep 19, 2023 | 56.90 | 57.39 | 56.77 | 56.77 | 533,959 | -0.23(-0.41%) |
Sep 18, 2023 | 57.49 | 57.54 | 56.89 | 57.00 | 570,352 | -0.47(-0.82%) |
Sep 15, 2023 | 58.02 | 58.33 | 57.20 | 57.48 | 1,586,003 | -0.59(-1.02%) |
Sep 14, 2023 | 58.03 | 58.38 | 57.97 | 58.06 | 1,010,303 | +0.36(+0.62%) |
Sep 13, 2023 | 58.18 | 58.22 | 57.53 | 57.71 | 609,144 | -0.39(-0.67%) |
Sep 12, 2023 | 58.09 | 58.30 | 57.82 | 58.09 | 407,538 | -0.15(-0.27%) |
Sep 11, 2023 | 58.36 | 58.63 | 58.02 | 58.25 | 496,479 | -0.09(-0.15%) |
Sep 08, 2023 | 58.78 | 58.99 | 58.29 | 58.34 | 1,750,234 | -0.23(-0.40%) |
Sep 07, 2023 | 58.33 | 58.95 | 58.25 | 58.57 | 661,032 | +0.28(+0.48%) |
Sep 06, 2023 | 58.37 | 58.49 | 57.90 | 58.29 | 394,594 | +0.13(+0.22%) |
Sep 05, 2023 | 59.13 | 59.14 | 58.07 | 58.16 | 674,396 | -1.18(-1.99%) |
Sep 01, 2023 | 59.87 | 59.99 | 59.21 | 59.34 | 510,431 | -0.41(-0.68%) |
Aug 31, 2023 | 59.82 | 60.11 | 59.66 | 59.75 | 745,116 | -0.15(-0.26%) |
Aug 30, 2023 | 59.79 | 60.05 | 59.65 | 59.90 | 583,253 | +0.26(+0.44%) |
Aug 29, 2023 | 59.77 | 59.94 | 59.41 | 59.64 | 905,143 | -0.16(-0.27%) |
Aug 28, 2023 | 59.78 | 60.56 | 59.75 | 59.80 | 451,648 | +0.01(+0.02%) |
Aug 25, 2023 | 59.69 | 60.04 | 59.63 | 59.79 | 546,550 | +0.18(+0.31%) |
Aug 24, 2023 | 60.09 | 60.72 | 59.57 | 59.61 | 415,937 | -0.39(-0.66%) |
Aug 23, 2023 | 59.94 | 60.25 | 59.65 | 60.00 | 641,851 | +0.38(+0.63%) |
Aug 22, 2023 | 59.18 | 59.76 | 59.01 | 59.63 | 510,642 | +0.48(+0.81%) |
Aug 21, 2023 | 58.84 | 59.35 | 58.52 | 59.15 | 650,133 | +0.07(+0.11%) |
Aug 18, 2023 | 58.78 | 59.40 | 58.73 | 59.08 | 768,502 | +0.07(+0.11%) |
Aug 17, 2023 | 59.30 | 59.64 | 58.96 | 59.01 | 3,258,123 | -0.39(-0.65%) |
Aug 16, 2023 | 59.41 | 59.69 | 59.08 | 59.40 | 840,837 | +0.12(+0.19%) |
Aug 15, 2023 | 60.08 | 60.12 | 59.21 | 59.28 | 849,970 | -1.11(-1.83%) |
Aug 14, 2023 | 61.30 | 61.39 | 59.87 | 60.39 | 646,520 | -0.87(-1.41%) |
Aug 11, 2023 | 61.08 | 61.61 | 60.90 | 61.25 | 680,311 | +0.05(+0.08%) |
Aug 10, 2023 | 61.76 | 62.04 | 61.16 | 61.21 | 576,025 | -0.59(-0.95%) |
Aug 09, 2023 | 61.24 | 62.09 | 61.07 | 61.79 | 418,746 | +0.39(+0.64%) |
Aug 08, 2023 | 62.22 | 62.22 | 61.28 | 61.40 | 585,186 | -1.05(-1.68%) |
Aug 07, 2023 | 62.09 | 62.71 | 61.86 | 62.45 | 991,720 | +0.25(+0.40%) |
Aug 04, 2023 | 62.62 | 63.83 | 62.14 | 62.20 | 1,865,269 | +0.11(+0.17%) |
Aug 03, 2023 | 61.66 | 62.27 | 61.03 | 62.09 | 1,272,979 | +1.40(+2.30%) |
Aug 02, 2023 | 62.09 | 62.18 | 60.33 | 60.70 | 1,698,332 | -1.54(-2.47%) |
Aug 01, 2023 | 62.43 | 62.66 | 62.02 | 62.24 | 612,573 | -0.13(-0.20%) |
Jul 31, 2023 | 63.23 | 63.66 | 62.27 | 62.36 | 1,656,811 | -0.87(-1.37%) |
Jul 28, 2023 | 64.55 | 64.73 | 62.89 | 63.23 | 672,618 | -0.96(-1.50%) |
Jul 27, 2023 | 66.24 | 66.43 | 64.16 | 64.19 | 710,403 | -2.06(-3.11%) |
Jul 26, 2023 | 65.39 | 66.26 | 65.28 | 66.25 | 681,276 | +0.92(+1.41%) |
Jul 25, 2023 | 65.42 | 65.71 | 65.15 | 65.33 | 678,225 | -0.10(-0.15%) |
Jul 24, 2023 | 64.64 | 65.49 | 64.43 | 65.42 | 946,059 | +0.87(+1.35%) |
Jul 21, 2023 | 64.26 | 64.88 | 64.10 | 64.55 | 1,062,373 | +0.44(+0.69%) |
Jul 20, 2023 | 63.78 | 64.25 | 63.21 | 64.11 | 999,513 | +0.67(+1.06%) |
Jul 19, 2023 | 63.12 | 63.85 | 62.87 | 63.44 | 1,418,597 | +0.63(+1.01%) |
Jul 18, 2023 | 63.02 | 63.15 | 62.61 | 62.81 | 797,427 | -0.23(-0.37%) |
Jul 17, 2023 | 62.73 | 63.25 | 62.54 | 63.04 | 768,759 | +0.19(+0.31%) |
Jul 14, 2023 | 62.73 | 63.10 | 62.43 | 62.84 | 605,590 | -0.04(-0.06%) |
Jul 13, 2023 | 62.67 | 62.95 | 62.43 | 62.88 | 636,636 | +0.03(+0.05%) |
Jul 12, 2023 | 63.12 | 63.51 | 62.83 | 62.85 | 1,052,035 | +0.05(+0.08%) |
Jul 11, 2023 | 62.36 | 62.89 | 61.92 | 62.81 | 1,661,670 | +0.66(+1.06%) |
Jul 10, 2023 | 62.31 | 62.60 | 61.91 | 62.14 | 789,607 | -0.31(-0.49%) |
Jul 07, 2023 | 62.68 | 62.94 | 62.24 | 62.45 | 895,688 | -0.53(-0.84%) |
Jul 06, 2023 | 63.08 | 63.34 | 62.11 | 62.98 | 691,659 | -0.60(-0.95%) |
Jul 05, 2023 | 63.15 | 63.92 | 62.72 | 63.58 | 1,032,926 | +0.41(+0.65%) |
Jul 03, 2023 | 62.73 | 63.59 | 62.53 | 63.17 | 380,934 | +0.45(+0.72%) |
Jun 30, 2023 | 63.07 | 63.17 | 62.05 | 62.72 | 918,958 | -0.08(-0.12%) |
Jun 29, 2023 | 61.89 | 62.86 | 61.76 | 62.80 | 931,211 | +0.69(+1.12%) |
Jun 28, 2023 | 62.76 | 62.76 | 61.72 | 62.10 | 975,662 | -0.54(-0.87%) |
Jun 27, 2023 | 62.72 | 63.04 | 62.40 | 62.65 | 2,492,216 | +0.01(+0.02%) |
Jun 26, 2023 | 62.28 | 62.93 | 62.28 | 62.64 | 961,674 | +0.50(+0.80%) |
Jun 23, 2023 | 62.26 | 62.65 | 61.83 | 62.14 | 12,548,526 | -0.35(-0.57%) |
Jun 22, 2023 | 63.13 | 63.14 | 61.88 | 62.50 | 1,121,934 | +0.20(+0.32%) |
Jun 21, 2023 | 62.41 | 62.71 | 61.73 | 62.29 | 1,074,317 | -0.26(-0.41%) |
Jun 20, 2023 | 62.87 | 62.87 | 61.92 | 62.55 | 815,406 | -0.36(-0.58%) |
Jun 16, 2023 | 63.04 | 63.24 | 62.56 | 62.92 | 1,699,999 | -0.03(-0.05%) |
Jun 15, 2023 | 62.85 | 62.97 | 62.32 | 62.94 | 746,519 | +0.10(+0.15%) |
Jun 14, 2023 | 62.59 | 63.32 | 62.32 | 62.85 | 763,870 | +0.40(+0.64%) |
Jun 13, 2023 | 62.53 | 63.07 | 62.28 | 62.45 | 657,646 | -0.23(-0.37%) |
Jun 12, 2023 | 62.43 | 62.77 | 61.95 | 62.68 | 783,905 | +0.19(+0.31%) |
Jun 09, 2023 | 62.91 | 62.91 | 62.36 | 62.49 | 441,794 | -0.27(-0.43%) |
Jun 08, 2023 | 62.48 | 63.14 | 62.38 | 62.75 | 558,865 | -0.03(-0.05%) |
Jun 07, 2023 | 62.76 | 63.04 | 62.45 | 62.78 | 900,603 | +0.29(+0.46%) |
Jun 06, 2023 | 62.69 | 62.72 | 62.23 | 62.50 | 712,458 | +0.16(+0.26%) |
Jun 05, 2023 | 62.01 | 62.72 | 61.80 | 62.33 | 686,317 | +0.24(+0.38%) |
Jun 02, 2023 | 61.76 | 62.40 | 61.55 | 62.09 | 894,732 | +0.70(+1.14%) |
Jun 01, 2023 | 61.67 | 62.05 | 61.01 | 61.40 | 442,358 | -0.23(-0.37%) |
May 31, 2023 | 61.51 | 62.01 | 61.13 | 61.63 | 1,046,706 | +0.25(+0.40%) |
May 30, 2023 | 61.84 | 62.25 | 61.07 | 61.38 | 578,829 | -0.11(-0.18%) |
May 26, 2023 | 61.30 | 61.63 | 60.79 | 61.49 | 447,139 | +0.38(+0.62%) |
May 25, 2023 | 62.36 | 62.46 | 60.89 | 61.11 | 545,495 | -1.06(-1.70%) |
May 24, 2023 | 61.88 | 62.28 | 61.41 | 62.16 | 596,708 | -0.01(-0.02%) |
May 23, 2023 | 62.56 | 63.16 | 62.16 | 62.17 | 719,066 | -0.29(-0.46%) |
May 22, 2023 | 62.90 | 63.34 | 62.43 | 62.46 | 742,609 | -0.30(-0.49%) |
May 19, 2023 | 63.13 | 63.65 | 62.54 | 62.76 | 1,223,499 | -0.12(-0.20%) |
May 18, 2023 | 62.50 | 63.04 | 62.22 | 62.89 | 1,079,706 | +0.32(+0.52%) |
May 17, 2023 | 62.30 | 62.68 | 61.85 | 62.56 | 862,260 | +0.36(+0.58%) |
May 16, 2023 | 63.58 | 63.58 | 62.18 | 62.20 | 360,571 | -1.45(-2.27%) |
May 15, 2023 | 64.17 | 64.26 | 63.59 | 63.65 | 454,745 | +0.02(+0.03%) |
May 12, 2023 | 63.23 | 63.80 | 62.92 | 63.63 | 461,444 | +0.41(+0.65%) |
May 11, 2023 | 63.72 | 63.92 | 62.86 | 63.22 | 500,177 | -0.94(-1.47%) |
May 10, 2023 | 64.99 | 64.99 | 63.69 | 64.16 | 767,935 | +0.34(+0.54%) |
May 09, 2023 | 64.31 | 64.43 | 63.50 | 63.82 | 743,134 | -0.65(-1.00%) |
May 08, 2023 | 64.67 | 64.89 | 64.15 | 64.47 | 542,543 | -0.42(-0.65%) |
May 05, 2023 | 65.00 | 65.67 | 64.02 | 64.89 | 864,191 | +0.63(+0.98%) |
May 04, 2023 | 63.28 | 64.27 | 62.83 | 64.26 | 863,193 | +0.94(+1.49%) |
May 03, 2023 | 63.84 | 64.11 | 63.07 | 63.32 | 823,124 | -0.23(-0.36%) |
May 02, 2023 | 63.88 | 64.01 | 63.28 | 63.55 | 780,666 | -0.63(-0.98%) |
May 01, 2023 | 64.42 | 64.85 | 63.90 | 64.17 | 451,130 | -0.55(-0.85%) |
Apr 28, 2023 | 64.56 | 65.47 | 64.21 | 64.73 | 765,608 | +0.22(+0.34%) |
Apr 27, 2023 | 62.84 | 64.73 | 62.84 | 64.51 | 684,952 | +1.64(+2.61%) |
Apr 26, 2023 | 63.06 | 63.56 | 62.74 | 62.87 | 533,026 | -0.51(-0.81%) |
Apr 25, 2023 | 62.99 | 63.81 | 62.91 | 63.38 | 608,086 | +0.13(+0.21%) |
Apr 24, 2023 | 63.73 | 63.78 | 62.82 | 63.25 | 366,679 | -0.39(-0.61%) |
Apr 21, 2023 | 63.91 | 64.14 | 63.19 | 63.63 | 262,527 | -0.11(-0.18%) |
Apr 20, 2023 | 63.71 | 64.12 | 63.39 | 63.75 | 459,027 | +0.00(+0.00%) |
Apr 19, 2023 | 63.49 | 63.92 | 63.12 | 63.75 | 361,373 | -0.09(-0.15%) |
Apr 18, 2023 | 63.83 | 64.22 | 63.30 | 63.84 | 557,488 | -0.15(-0.24%) |
Apr 17, 2023 | 62.80 | 64.19 | 62.70 | 64.00 | 689,023 | +1.30(+2.07%) |
Apr 14, 2023 | 63.18 | 63.69 | 62.20 | 62.70 | 853,109 | -0.25(-0.39%) |
Apr 13, 2023 | 62.62 | 63.01 | 61.79 | 62.94 | 882,070 | +0.28(+0.44%) |
Apr 12, 2023 | 64.14 | 64.14 | 62.55 | 62.67 | 686,423 | -0.98(-1.54%) |
Apr 11, 2023 | 63.91 | 64.19 | 63.18 | 63.64 | 711,350 | -0.40(-0.62%) |
Apr 10, 2023 | 63.27 | 64.08 | 62.71 | 64.04 | 589,957 | +0.67(+1.06%) |
Apr 06, 2023 | 64.17 | 64.21 | 62.87 | 63.37 | 511,168 | -0.22(-0.34%) |
Apr 05, 2023 | 63.85 | 64.20 | 63.43 | 63.59 | 477,808 | -0.59(-0.92%) |
Apr 04, 2023 | 64.37 | 64.54 | 63.76 | 64.18 | 1,089,351 | -0.19(-0.29%) |
Apr 03, 2023 | 65.05 | 65.49 | 64.08 | 64.37 | 878,730 | -0.71(-1.09%) |
Mar 31, 2023 | 64.29 | 65.12 | 64.22 | 65.08 | 1,642,961 | +1.04(+1.63%) |
Mar 30, 2023 | 64.33 | 64.72 | 63.77 | 64.03 | 850,765 | +0.19(+0.30%) |
Mar 29, 2023 | 63.83 | 64.08 | 63.36 | 63.84 | 631,143 | +0.31(+0.49%) |
Mar 28, 2023 | 63.02 | 63.84 | 62.76 | 63.53 | 543,043 | +0.21(+0.33%) |
Mar 27, 2023 | 63.77 | 63.77 | 62.93 | 63.32 | 762,109 | -0.09(-0.13%) |
Mar 24, 2023 | 61.36 | 63.43 | 61.10 | 63.41 | 713,796 | +2.03(+3.31%) |
Mar 23, 2023 | 61.62 | 62.41 | 61.24 | 61.38 | 689,404 | -0.01(-0.02%) |
Mar 22, 2023 | 63.36 | 63.50 | 61.38 | 61.39 | 810,492 | -2.19(-3.45%) |
Mar 21, 2023 | 64.65 | 65.04 | 63.09 | 63.58 | 919,003 | -1.48(-2.28%) |
Mar 20, 2023 | 65.15 | 65.53 | 64.68 | 65.06 | 579,238 | +0.45(+0.70%) |
Mar 17, 2023 | 64.53 | 64.92 | 63.35 | 64.61 | 1,804,977 | +0.11(+0.18%) |
Mar 16, 2023 | 64.32 | 65.52 | 63.99 | 64.50 | 831,570 | -0.41(-0.63%) |
Mar 15, 2023 | 64.26 | 65.36 | 63.94 | 64.90 | 968,747 | +0.09(+0.15%) |
Mar 14, 2023 | 65.83 | 66.06 | 64.41 | 64.81 | 1,114,177 | +0.14(+0.22%) |
Mar 13, 2023 | 62.79 | 64.92 | 62.63 | 64.67 | 1,078,617 | +1.55(+2.46%) |
Mar 10, 2023 | 65.53 | 65.88 | 62.78 | 63.12 | 846,141 | -2.48(-3.78%) |
Mar 09, 2023 | 65.78 | 66.30 | 65.37 | 65.59 | 780,250 | -0.39(-0.59%) |
Mar 08, 2023 | 66.40 | 66.68 | 65.80 | 65.98 | 456,161 | -0.26(-0.40%) |
Mar 07, 2023 | 66.57 | 66.70 | 65.90 | 66.24 | 701,763 | -0.40(-0.60%) |
Mar 06, 2023 | 66.82 | 67.22 | 66.53 | 66.64 | 701,626 | -0.10(-0.16%) |
Mar 03, 2023 | 67.11 | 67.11 | 66.52 | 66.75 | 933,608 | +0.12(+0.18%) |
Mar 02, 2023 | 66.22 | 66.72 | 65.85 | 66.62 | 667,124 | +0.41(+0.61%) |
Mar 01, 2023 | 66.58 | 66.72 | 65.39 | 66.22 | 1,049,902 | -0.68(-1.02%) |
Feb 28, 2023 | 67.38 | 68.09 | 66.90 | 66.90 | 1,576,396 | -0.55(-0.81%) |
Feb 27, 2023 | 68.30 | 68.38 | 66.97 | 67.44 | 660,237 | -0.23(-0.34%) |
Feb 24, 2023 | 68.51 | 68.76 | 67.37 | 67.67 | 558,417 | -1.35(-1.95%) |
Feb 23, 2023 | 69.08 | 69.46 | 68.73 | 69.02 | 562,465 | +0.22(+0.31%) |
Feb 22, 2023 | 69.48 | 69.97 | 68.50 | 68.80 | 752,544 | -0.51(-0.73%) |
Feb 21, 2023 | 70.25 | 70.61 | 69.06 | 69.31 | 847,842 | -1.15(-1.63%) |
Feb 17, 2023 | 70.54 | 70.66 | 69.65 | 70.46 | 952,815 | +0.21(+0.29%) |
Feb 16, 2023 | 68.87 | 70.73 | 68.64 | 70.25 | 722,348 | +0.66(+0.95%) |
Feb 15, 2023 | 68.77 | 69.71 | 68.02 | 69.59 | 846,487 | +1.98(+2.93%) |
Feb 14, 2023 | 68.63 | 68.65 | 67.51 | 67.61 | 988,035 | -1.08(-1.58%) |
Feb 13, 2023 | 68.57 | 68.92 | 68.35 | 68.70 | 905,931 | +0.24(+0.34%) |
Feb 10, 2023 | 67.52 | 68.79 | 67.42 | 68.46 | 816,014 | +0.83(+1.23%) |
Feb 09, 2023 | 69.23 | 69.44 | 67.53 | 67.63 | 1,003,326 | -1.41(-2.05%) |
Feb 08, 2023 | 69.42 | 69.67 | 68.83 | 69.05 | 1,116,133 | -0.39(-0.56%) |
Feb 07, 2023 | 69.40 | 69.86 | 68.91 | 69.43 | 976,889 | -0.47(-0.67%) |
Feb 06, 2023 | 69.56 | 70.02 | 68.90 | 69.90 | 1,232,872 | +0.13(+0.19%) |
Feb 03, 2023 | 70.18 | 70.18 | 68.58 | 69.77 | 19,403,618 | -0.60(-0.86%) |
Feb 02, 2023 | 70.06 | 71.32 | 69.76 | 70.37 | 1,726,027 | +0.31(+0.44%) |
Feb 01, 2023 | 70.06 | 70.61 | 68.88 | 70.06 | 1,376,960 | -0.24(-0.33%) |
Jan 31, 2023 | 68.00 | 70.49 | 67.20 | 70.30 | 2,388,312 | +0.45(+0.65%) |
Jan 30, 2023 | 69.54 | 70.35 | 69.36 | 69.85 | 560,451 | +0.11(+0.16%) |
Jan 27, 2023 | 69.76 | 70.14 | 69.57 | 69.73 | 542,660 | -0.08(-0.12%) |
Jan 26, 2023 | 69.67 | 69.92 | 69.09 | 69.82 | 404,894 | +0.33(+0.47%) |
Jan 25, 2023 | 69.26 | 69.78 | 68.83 | 69.49 | 518,786 | +0.23(+0.33%) |
Jan 24, 2023 | 68.94 | 69.75 | 68.94 | 69.26 | 480,171 | -0.53(-0.75%) |
Jan 23, 2023 | 70.05 | 70.40 | 69.38 | 69.79 | 602,431 | +0.02(+0.03%) |
Jan 20, 2023 | 69.80 | 69.86 | 68.84 | 69.77 | 420,290 | +0.17(+0.24%) |
Jan 19, 2023 | 69.37 | 70.03 | 68.95 | 69.60 | 624,449 | +0.37(+0.53%) |
Jan 18, 2023 | 70.29 | 70.50 | 68.62 | 69.24 | 594,052 | -1.05(-1.50%) |
Jan 17, 2023 | 70.51 | 70.97 | 70.24 | 70.29 | 1,761,890 | +0.04(+0.05%) |
Jan 13, 2023 | 70.07 | 70.49 | 69.77 | 70.25 | 454,947 | -0.29(-0.41%) |
Jan 12, 2023 | 69.63 | 70.58 | 69.17 | 70.54 | 651,302 | +1.37(+1.98%) |
Jan 11, 2023 | 67.36 | 69.34 | 67.24 | 69.17 | 800,323 | +2.17(+3.24%) |
Jan 10, 2023 | 67.52 | 67.78 | 66.70 | 67.00 | 515,952 | -0.71(-1.05%) |
Jan 09, 2023 | 66.41 | 67.95 | 66.02 | 67.72 | 1,172,344 | +1.26(+1.89%) |
Jan 06, 2023 | 64.95 | 66.47 | 64.95 | 66.46 | 580,531 | +1.63(+2.52%) |
Jan 05, 2023 | 66.15 | 66.21 | 64.58 | 64.82 | 705,351 | -1.51(-2.28%) |
Jan 04, 2023 | 66.47 | 67.62 | 66.09 | 66.34 | 707,527 | +0.07(+0.10%) |
Jan 03, 2023 | 67.61 | 67.61 | 65.75 | 66.27 | 502,349 | -0.33(-0.49%) |
Dec 30, 2022 | 66.79 | 67.02 | 65.83 | 66.60 | 444,388 | -0.43(-0.64%) |
Dec 29, 2022 | 66.32 | 67.25 | 66.24 | 67.03 | 424,550 | +1.11(+1.68%) |
Dec 28, 2022 | 66.84 | 67.05 | 65.80 | 65.92 | 625,430 | -0.70(-1.05%) |
Dec 27, 2022 | 66.91 | 67.05 | 66.29 | 66.62 | 725,322 | -0.28(-0.42%) |
Dec 23, 2022 | 66.03 | 66.94 | 65.60 | 66.90 | 567,106 | +0.88(+1.33%) |
Dec 22, 2022 | 66.36 | 66.68 | 65.09 | 66.03 | 640,884 | -0.44(-0.66%) |
Dec 21, 2022 | 65.58 | 66.89 | 65.52 | 66.46 | 661,455 | +1.12(+1.72%) |
Dec 20, 2022 | 65.69 | 65.79 | 65.06 | 65.34 | 631,955 | -0.44(-0.67%) |
Dec 19, 2022 | 65.98 | 66.51 | 65.63 | 65.78 | 1,206,258 | -0.34(-0.51%) |
Dec 16, 2022 | 65.73 | 66.59 | 65.02 | 66.12 | 5,379,428 | -0.48(-0.72%) |
Dec 15, 2022 | 66.21 | 67.16 | 65.85 | 66.60 | 1,154,309 | -0.06(-0.08%) |
Dec 14, 2022 | 66.74 | 67.58 | 66.37 | 66.65 | 1,085,468 | -0.34(-0.50%) |
Dec 13, 2022 | 68.09 | 68.31 | 66.57 | 66.99 | 961,317 | -0.04(-0.06%) |
Dec 12, 2022 | 67.19 | 67.35 | 66.68 | 67.03 | 1,008,480 | -0.05(-0.07%) |
Dec 09, 2022 | 67.64 | 67.88 | 67.07 | 67.07 | 614,225 | -0.50(-0.73%) |
Dec 08, 2022 | 67.53 | 68.21 | 67.23 | 67.57 | 733,585 | +0.21(+0.31%) |
Dec 07, 2022 | 66.81 | 67.84 | 66.75 | 67.36 | 1,062,301 | +0.54(+0.81%) |
Dec 06, 2022 | 66.11 | 66.92 | 65.88 | 66.82 | 1,119,213 | +0.83(+1.26%) |
Dec 05, 2022 | 65.97 | 66.54 | 65.39 | 65.99 | 770,585 | -0.17(-0.25%) |
Dec 02, 2022 | 65.42 | 66.69 | 65.29 | 66.16 | 796,802 | +0.47(+0.71%) |