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 | 72.64 | 14,780,275 | +0.95(+1.32%) | |
May 08, 2023 | 71.82 | 71.84 | 71.56 | 71.69 | 7,765,487 | +0.02(+0.03%) |
May 05, 2023 | 70.98 | 71.78 | 70.93 | 71.67 | 11,439,089 | +1.04(+1.47%) |
May 04, 2023 | 70.57 | 70.88 | 70.39 | 70.63 | 17,947,998 | -0.15(-0.21%) |
May 03, 2023 | 70.86 | 71.35 | 70.77 | 70.78 | 14,408,251 | +0.18(+0.26%) |
May 02, 2023 | 70.65 | 70.66 | 70.17 | 70.59 | 13,305,135 | -0.72(-1.01%) |
May 01, 2023 | 71.49 | 71.68 | 71.29 | 71.31 | 25,254,922 | -0.11(-0.15%) |
Apr 28, 2023 | 70.85 | 71.43 | 70.83 | 71.42 | 17,459,040 | -0.03(-0.04%) |
Apr 27, 2023 | 70.93 | 71.46 | 70.78 | 71.45 | 14,952,937 | +0.88(+1.25%) |
Apr 26, 2023 | 71.05 | 71.05 | 70.48 | 70.56 | 17,449,998 | -0.05(-0.07%) |
Apr 25, 2023 | 71.28 | 71.32 | 70.60 | 70.61 | 12,970,145 | -1.00(-1.40%) |
Apr 24, 2023 | 71.43 | 71.64 | 71.41 | 71.61 | 13,261,072 | +0.18(+0.26%) |
Apr 21, 2023 | 71.16 | 71.47 | 70.85 | 71.43 | 14,486,269 | +0.36(+0.51%) |
Apr 20, 2023 | 70.90 | 71.24 | 70.88 | 71.07 | 12,863,319 | +0.00(+0.00%) |
Apr 19, 2023 | 70.93 | 71.15 | 70.91 | 71.07 | 9,113,345 | -0.22(-0.31%) |
Apr 18, 2023 | 71.26 | 71.35 | 71.10 | 71.29 | 14,177,455 | +0.39(+0.55%) |
Apr 17, 2023 | 70.84 | 70.93 | 70.56 | 70.90 | 17,857,902 | -0.13(-0.18%) |
Apr 14, 2023 | 71.29 | 71.49 | 70.76 | 71.03 | 14,650,369 | -0.29(-0.41%) |
Apr 13, 2023 | 71.00 | 71.38 | 70.93 | 71.32 | 12,610,157 | +0.90(+1.28%) |
Apr 12, 2023 | 70.60 | 70.76 | 70.21 | 70.42 | 13,919,634 | +0.45(+0.64%) |
Apr 11, 2023 | 69.89 | 70.09 | 69.84 | 69.97 | 11,611,392 | +0.23(+0.33%) |
Apr 10, 2023 | 69.35 | 69.75 | 69.24 | 69.74 | 13,250,319 | -0.05(-0.07%) |
Apr 06, 2023 | 69.47 | 69.97 | 69.38 | 69.79 | 14,081,078 | +0.33(+0.47%) |
Apr 05, 2023 | 69.57 | 69.76 | 69.23 | 69.46 | 16,816,980 | -0.49(-0.69%) |
Apr 04, 2023 | 69.94 | 70.16 | 69.73 | 69.94 | 15,838,363 | +0.01(+0.01%) |
Apr 03, 2023 | 69.55 | 69.95 | 69.45 | 69.93 | 21,397,104 | +0.55(+0.80%) |
Mar 31, 2023 | 69.22 | 69.54 | 69.22 | 69.38 | 29,412,390 | +0.35(+0.51%) |
Mar 30, 2023 | 69.02 | 69.13 | 68.86 | 69.03 | 22,282,500 | +0.80(+1.17%) |
Mar 29, 2023 | 68.08 | 68.29 | 67.95 | 68.24 | 30,017,142 | +0.81(+1.21%) |
Mar 28, 2023 | 67.35 | 67.57 | 67.25 | 67.42 | 20,951,184 | +0.03(+0.04%) |
Mar 27, 2023 | 67.17 | 67.45 | 67.02 | 67.39 | 23,986,782 | +0.63(+0.94%) |
Mar 24, 2023 | 66.49 | 66.80 | 66.10 | 66.76 | 28,738,580 | -0.20(-0.30%) |
Mar 23, 2023 | 67.55 | 67.95 | 66.66 | 66.97 | 23,875,298 | +0.01(+0.01%) |
Mar 22, 2023 | 67.30 | 68.12 | 66.92 | 66.96 | 16,779,782 | -0.23(-0.35%) |
Mar 21, 2023 | 67.16 | 67.26 | 66.80 | 67.19 | 17,287,096 | +1.00(+1.51%) |
Mar 20, 2023 | 65.90 | 66.41 | 65.78 | 66.19 | 24,875,204 | +1.02(+1.56%) |
Mar 17, 2023 | 65.36 | 65.51 | 64.91 | 65.17 | 24,671,954 | -0.79(-1.19%) |
Mar 16, 2023 | 64.62 | 65.96 | 64.56 | 65.96 | 34,452,668 | +1.01(+1.55%) |
Mar 15, 2023 | 64.54 | 65.04 | 64.09 | 64.95 | 39,194,648 | -2.08(-3.10%) |
Mar 14, 2023 | 66.83 | 67.03 | 66.51 | 67.02 | 18,610,616 | +0.88(+1.33%) |
Mar 13, 2023 | 65.90 | 66.68 | 65.78 | 66.14 | 27,837,772 | -0.46(-0.68%) |
Mar 10, 2023 | 67.33 | 67.49 | 66.53 | 66.60 | 32,681,306 | -0.72(-1.07%) |
Mar 09, 2023 | 67.94 | 68.16 | 67.19 | 67.31 | 27,228,044 | -0.49(-0.73%) |
Mar 08, 2023 | 67.65 | 68.01 | 67.49 | 67.81 | 21,664,142 | +0.37(+0.55%) |
Mar 07, 2023 | 68.49 | 68.54 | 67.36 | 67.44 | 27,131,310 | -1.14(-1.67%) |
Mar 06, 2023 | 68.60 | 68.88 | 68.51 | 68.59 | 22,976,850 | -0.17(-0.25%) |
Mar 03, 2023 | 68.15 | 68.80 | 67.96 | 68.76 | 24,392,986 | +0.99(+1.46%) |
Mar 02, 2023 | 67.16 | 67.83 | 67.14 | 67.77 | 21,173,406 | +0.14(+0.20%) |
Mar 01, 2023 | 67.81 | 67.96 | 67.38 | 67.63 | 21,606,594 | +0.36(+0.53%) |
Feb 28, 2023 | 67.58 | 67.73 | 67.25 | 67.28 | 29,283,882 | -0.49(-0.73%) |
Feb 27, 2023 | 67.75 | 67.95 | 67.56 | 67.77 | 20,344,798 | +0.80(+1.19%) |
Feb 24, 2023 | 66.96 | 67.19 | 66.70 | 66.97 | 25,894,722 | -1.14(-1.67%) |
Feb 23, 2023 | 68.05 | 68.18 | 67.49 | 68.11 | 26,578,636 | +0.35(+0.52%) |
Feb 22, 2023 | 68.02 | 68.14 | 67.62 | 67.76 | 13,392,296 | -0.38(-0.56%) |
Feb 21, 2023 | 68.41 | 68.65 | 68.09 | 68.14 | 14,864,277 | -0.76(-1.10%) |
Feb 17, 2023 | 68.40 | 68.97 | 68.28 | 68.90 | 14,378,270 | +0.17(+0.25%) |
Feb 16, 2023 | 68.46 | 69.14 | 68.38 | 68.72 | 13,556,505 | -0.34(-0.49%) |
Feb 15, 2023 | 68.52 | 69.07 | 68.46 | 69.06 | 14,463,784 | -0.31(-0.45%) |
Feb 14, 2023 | 68.92 | 69.68 | 68.75 | 69.37 | 14,561,251 | +0.13(+0.18%) |
Feb 13, 2023 | 68.65 | 69.25 | 68.58 | 69.25 | 12,170,005 | +0.69(+1.00%) |
Feb 10, 2023 | 68.60 | 68.65 | 68.25 | 68.56 | 17,195,512 | -0.30(-0.44%) |
Feb 09, 2023 | 69.72 | 69.77 | 68.73 | 68.86 | 11,209,331 | +0.13(+0.18%) |
Feb 08, 2023 | 69.05 | 69.16 | 68.61 | 68.73 | 18,845,044 | -0.43(-0.62%) |
Feb 07, 2023 | 68.26 | 69.25 | 68.12 | 69.16 | 20,039,540 | +0.58(+0.85%) |
Feb 06, 2023 | 68.60 | 68.76 | 68.22 | 68.58 | 18,977,086 | -0.71(-1.02%) |
Feb 03, 2023 | 69.25 | 69.85 | 69.13 | 69.28 | 19,163,022 | -0.65(-0.93%) |
Feb 02, 2023 | 70.22 | 70.26 | 69.50 | 69.93 | 16,077,387 | -0.10(-0.14%) |
Feb 01, 2023 | 69.35 | 70.28 | 68.82 | 70.03 | 28,720,406 | +0.62(+0.89%) |
Jan 31, 2023 | 68.82 | 69.45 | 68.68 | 69.41 | 24,267,952 | +0.40(+0.58%) |
Jan 30, 2023 | 69.21 | 69.52 | 69.01 | 69.01 | 14,546,566 | -0.45(-0.64%) |
Jan 27, 2023 | 69.17 | 69.61 | 69.08 | 69.46 | 14,418,040 | -0.14(-0.20%) |
Jan 26, 2023 | 69.59 | 69.67 | 69.03 | 69.59 | 13,681,499 | +0.06(+0.08%) |
Jan 25, 2023 | 68.86 | 69.59 | 68.81 | 69.54 | 14,691,521 | +0.46(+0.66%) |
Jan 24, 2023 | 68.79 | 69.23 | 68.55 | 69.08 | 13,395,080 | -0.09(-0.13%) |
Jan 23, 2023 | 68.59 | 69.18 | 68.56 | 69.17 | 25,001,272 | +0.28(+0.41%) |
Jan 20, 2023 | 68.26 | 68.91 | 68.08 | 68.89 | 29,161,740 | +0.60(+0.88%) |
Jan 19, 2023 | 68.18 | 68.43 | 67.92 | 68.28 | 24,246,448 | -0.11(-0.16%) |
Jan 18, 2023 | 69.41 | 69.54 | 68.39 | 68.39 | 37,035,820 | -0.24(-0.35%) |
Jan 17, 2023 | 68.66 | 68.93 | 68.44 | 68.63 | 26,171,020 | +0.21(+0.31%) |
Jan 13, 2023 | 67.72 | 68.44 | 67.72 | 68.42 | 18,649,936 | +0.36(+0.53%) |
Jan 12, 2023 | 67.62 | 68.18 | 66.94 | 68.06 | 20,372,536 | +0.99(+1.48%) |
Jan 11, 2023 | 66.89 | 67.08 | 66.68 | 67.07 | 18,170,524 | +0.50(+0.76%) |
Jan 10, 2023 | 66.29 | 66.58 | 66.13 | 66.57 | 19,390,804 | +0.19(+0.29%) |
Jan 09, 2023 | 66.60 | 66.99 | 66.33 | 66.37 | 24,113,492 | +0.28(+0.43%) |
Jan 06, 2023 | 64.83 | 66.13 | 64.45 | 66.09 | 18,504,890 | +1.65(+2.56%) |
Jan 05, 2023 | 64.48 | 64.70 | 64.31 | 64.44 | 17,909,844 | -0.65(-1.00%) |
Jan 04, 2023 | 65.17 | 65.31 | 64.71 | 65.09 | 27,576,266 | +0.85(+1.33%) |
Jan 03, 2023 | 64.47 | 64.83 | 63.93 | 64.24 | 25,955,800 | +0.56(+0.88%) |
Dec 30, 2022 | 63.98 | 64.20 | 63.61 | 63.68 | 26,419,234 | -0.66(-1.03%) |
Dec 29, 2022 | 64.06 | 64.51 | 64.03 | 64.34 | 17,993,060 | +1.00(+1.58%) |
Dec 28, 2022 | 64.15 | 64.35 | 63.34 | 63.34 | 14,974,830 | -0.68(-1.06%) |
Dec 27, 2022 | 63.97 | 64.25 | 63.85 | 64.02 | 16,748,324 | +0.10(+0.15%) |
Dec 23, 2022 | 63.59 | 64.02 | 63.45 | 63.92 | 12,923,116 | +0.22(+0.35%) |
Dec 22, 2022 | 63.98 | 63.99 | 63.16 | 63.70 | 21,906,612 | -0.52(-0.82%) |
Dec 21, 2022 | 63.95 | 64.40 | 63.88 | 64.22 | 17,629,516 | +0.66(+1.04%) |
Dec 20, 2022 | 63.44 | 63.88 | 63.36 | 63.56 | 22,101,654 | +0.25(+0.40%) |
Dec 19, 2022 | 63.67 | 63.75 | 63.14 | 63.31 | 21,833,706 | -0.16(-0.24%) |
Dec 16, 2022 | 63.50 | 63.79 | 63.18 | 63.46 | 24,738,640 | -0.56(-0.88%) |
Dec 15, 2022 | 64.89 | 65.00 | 63.80 | 64.03 | 26,407,320 | -1.68(-2.55%) |
Dec 14, 2022 | 65.86 | 66.29 | 65.27 | 65.70 | 24,438,402 | -0.06(-0.09%) |
Dec 13, 2022 | 66.60 | 66.72 | 65.52 | 65.76 | 30,282,726 | +0.92(+1.42%) |
Dec 12, 2022 | 64.64 | 64.84 | 64.43 | 64.84 | 20,553,068 | +0.19(+0.30%) |
Dec 09, 2022 | 64.77 | 65.14 | 64.61 | 64.65 | 26,674,452 | +0.04(+0.06%) |
Dec 08, 2022 | 64.27 | 64.67 | 64.07 | 64.61 | 20,782,642 | +0.33(+0.51%) |
Dec 07, 2022 | 64.31 | 64.55 | 64.04 | 64.28 | 24,088,220 | +0.00(+0.00%) |
Dec 06, 2022 | 64.71 | 64.84 | 64.01 | 64.28 | 26,575,728 | -0.29(-0.45%) |
Dec 05, 2022 | 65.21 | 65.39 | 64.39 | 64.57 | 27,224,854 | -0.86(-1.31%) |
Dec 02, 2022 | 64.87 | 65.63 | 64.87 | 65.43 | 37,497,756 | -0.05(-0.07%) |