Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.66 | 62.87 | 62.15 | 62.38 | 357,045 | -0.54(-0.86%) |
Dec 28, 2023 | 62.65 | 63.50 | 62.65 | 62.92 | 284,483 | -0.08(-0.12%) |
Dec 27, 2023 | 63.62 | 63.64 | 62.80 | 63.00 | 268,086 | -0.46(-0.73%) |
Dec 26, 2023 | 63.56 | 64.16 | 63.43 | 63.46 | 253,095 | -0.23(-0.37%) |
Dec 22, 2023 | 63.20 | 64.39 | 63.20 | 63.69 | 334,018 | +0.80(+1.28%) |
Dec 21, 2023 | 61.94 | 62.94 | 61.94 | 62.89 | 433,738 | +1.20(+1.95%) |
Dec 20, 2023 | 62.21 | 63.33 | 61.65 | 61.69 | 463,807 | -0.70(-1.11%) |
Dec 19, 2023 | 61.97 | 62.96 | 61.97 | 62.38 | 335,340 | +0.69(+1.11%) |
Dec 18, 2023 | 62.25 | 62.45 | 61.19 | 61.70 | 410,796 | -0.21(-0.33%) |
Dec 15, 2023 | 63.08 | 63.38 | 61.54 | 61.90 | 1,506,764 | -1.20(-1.91%) |
Dec 14, 2023 | 63.52 | 64.43 | 62.96 | 63.11 | 728,974 | +0.29(+0.47%) |
Dec 13, 2023 | 59.72 | 63.13 | 59.36 | 62.81 | 740,428 | +3.05(+5.11%) |
Dec 12, 2023 | 59.86 | 59.91 | 58.71 | 59.76 | 665,863 | -0.07(-0.11%) |
Dec 11, 2023 | 59.80 | 60.37 | 59.48 | 59.83 | 624,425 | -0.43(-0.71%) |
Dec 08, 2023 | 59.84 | 60.42 | 59.41 | 60.26 | 496,541 | +0.45(+0.75%) |
Dec 07, 2023 | 59.72 | 60.12 | 58.95 | 59.81 | 597,386 | -0.23(-0.39%) |
Dec 06, 2023 | 59.58 | 60.08 | 59.35 | 60.04 | 419,998 | +1.00(+1.69%) |
Dec 05, 2023 | 60.41 | 60.62 | 58.75 | 59.04 | 866,485 | -1.54(-2.54%) |
Dec 04, 2023 | 58.36 | 60.96 | 58.36 | 60.58 | 879,966 | +2.10(+3.58%) |
Dec 01, 2023 | 56.34 | 58.55 | 55.80 | 58.49 | 954,573 | +2.07(+3.66%) |
Nov 30, 2023 | 56.23 | 56.58 | 54.33 | 56.42 | 1,288,668 | -1.21(-2.11%) |
Nov 29, 2023 | 57.84 | 58.58 | 57.29 | 57.63 | 492,844 | -0.15(-0.25%) |
Nov 28, 2023 | 57.45 | 58.41 | 57.05 | 57.78 | 407,307 | +0.23(+0.41%) |
Nov 27, 2023 | 57.69 | 57.90 | 57.14 | 57.55 | 390,620 | -0.21(-0.36%) |
Nov 24, 2023 | 58.35 | 58.35 | 57.67 | 57.75 | 169,672 | -0.31(-0.54%) |
Nov 22, 2023 | 58.05 | 58.54 | 57.45 | 58.06 | 517,782 | +0.23(+0.41%) |
Nov 21, 2023 | 58.95 | 58.95 | 57.79 | 57.83 | 388,831 | -1.31(-2.22%) |
Nov 20, 2023 | 60.22 | 60.22 | 58.74 | 59.14 | 523,766 | -1.24(-2.06%) |
Nov 17, 2023 | 60.83 | 60.83 | 59.91 | 60.39 | 403,611 | -0.07(-0.11%) |
Nov 16, 2023 | 60.91 | 61.13 | 60.23 | 60.45 | 494,128 | -0.04(-0.06%) |
Nov 15, 2023 | 60.18 | 61.01 | 60.15 | 60.49 | 813,555 | +0.32(+0.54%) |
Nov 14, 2023 | 59.23 | 60.33 | 58.88 | 60.17 | 844,595 | +2.39(+4.13%) |
Nov 13, 2023 | 58.34 | 58.39 | 57.62 | 57.78 | 482,646 | -0.64(-1.09%) |
Nov 10, 2023 | 58.56 | 58.73 | 57.83 | 58.42 | 541,960 | +0.13(+0.22%) |
Nov 09, 2023 | 58.08 | 58.78 | 57.77 | 58.29 | 490,890 | +0.47(+0.82%) |
Nov 08, 2023 | 59.07 | 59.07 | 57.14 | 57.82 | 490,685 | -1.47(-2.48%) |
Nov 07, 2023 | 60.07 | 60.32 | 59.27 | 59.29 | 344,622 | -0.95(-1.58%) |
Nov 06, 2023 | 60.19 | 60.56 | 59.55 | 60.24 | 330,953 | +0.00(+0.00%) |
Nov 03, 2023 | 61.48 | 61.51 | 60.21 | 60.24 | 537,246 | -0.14(-0.22%) |
Nov 02, 2023 | 59.62 | 61.16 | 59.25 | 60.38 | 666,768 | +0.88(+1.48%) |
Nov 01, 2023 | 58.49 | 59.58 | 57.61 | 59.49 | 653,302 | +1.01(+1.72%) |
Oct 31, 2023 | 58.98 | 59.01 | 57.50 | 58.49 | 1,172,816 | -0.89(-1.50%) |
Oct 30, 2023 | 60.15 | 60.38 | 59.03 | 59.38 | 637,467 | -0.18(-0.31%) |
Oct 27, 2023 | 60.41 | 60.67 | 59.18 | 59.56 | 450,745 | -1.48(-2.43%) |
Oct 26, 2023 | 61.28 | 61.80 | 60.76 | 61.04 | 507,625 | +0.22(+0.37%) |
Oct 25, 2023 | 60.09 | 61.56 | 58.99 | 60.82 | 1,200,156 | -1.54(-2.47%) |
Oct 24, 2023 | 63.76 | 63.90 | 62.15 | 62.36 | 608,059 | -0.95(-1.50%) |
Oct 23, 2023 | 63.41 | 64.19 | 63.13 | 63.31 | 498,639 | -0.57(-0.89%) |
Oct 20, 2023 | 64.81 | 65.01 | 63.65 | 63.88 | 651,293 | -0.60(-0.93%) |
Oct 19, 2023 | 65.69 | 66.04 | 64.24 | 64.48 | 546,569 | -1.62(-2.45%) |
Oct 18, 2023 | 66.94 | 66.94 | 65.98 | 66.10 | 339,279 | -1.28(-1.90%) |
Oct 17, 2023 | 67.08 | 68.42 | 67.08 | 67.38 | 420,751 | -0.21(-0.32%) |
Oct 16, 2023 | 67.45 | 67.80 | 67.04 | 67.59 | 308,563 | +0.67(+1.00%) |
Oct 13, 2023 | 66.81 | 66.94 | 66.12 | 66.92 | 384,756 | +0.75(+1.13%) |
Oct 12, 2023 | 66.90 | 67.19 | 65.74 | 66.18 | 364,870 | -0.87(-1.30%) |
Oct 11, 2023 | 66.76 | 67.10 | 66.16 | 67.05 | 418,858 | +0.54(+0.82%) |
Oct 10, 2023 | 66.29 | 66.84 | 66.23 | 66.51 | 240,264 | +0.30(+0.45%) |
Oct 09, 2023 | 64.88 | 66.52 | 64.88 | 66.21 | 254,017 | +0.94(+1.44%) |
Oct 06, 2023 | 64.17 | 65.47 | 63.38 | 65.27 | 374,368 | +0.42(+0.64%) |
Oct 05, 2023 | 64.56 | 65.19 | 64.20 | 64.85 | 384,339 | +0.24(+0.37%) |
Oct 04, 2023 | 64.55 | 65.00 | 63.37 | 64.61 | 573,628 | +0.25(+0.39%) |
Oct 03, 2023 | 63.14 | 64.40 | 62.44 | 64.36 | 579,651 | +0.77(+1.22%) |
Oct 02, 2023 | 65.85 | 65.85 | 63.44 | 63.58 | 419,009 | -2.54(-3.84%) |
Sep 29, 2023 | 67.47 | 67.77 | 65.79 | 66.12 | 563,384 | -0.80(-1.20%) |
Sep 28, 2023 | 68.02 | 68.02 | 66.84 | 66.92 | 316,781 | -0.79(-1.17%) |
Sep 27, 2023 | 68.35 | 68.70 | 67.50 | 67.72 | 358,684 | -0.85(-1.24%) |
Sep 26, 2023 | 70.40 | 70.40 | 68.55 | 68.57 | 326,257 | -2.18(-3.08%) |
Sep 25, 2023 | 70.68 | 70.78 | 70.30 | 70.75 | 348,359 | -0.30(-0.42%) |
Sep 22, 2023 | 70.73 | 71.54 | 70.20 | 71.05 | 327,926 | +0.16(+0.22%) |
Sep 21, 2023 | 72.25 | 72.25 | 70.87 | 70.89 | 388,371 | -1.33(-1.84%) |
Sep 20, 2023 | 72.15 | 72.83 | 71.80 | 72.22 | 493,264 | +0.42(+0.58%) |
Sep 19, 2023 | 72.63 | 72.84 | 71.78 | 71.80 | 305,312 | -0.73(-1.00%) |
Sep 18, 2023 | 73.22 | 73.38 | 72.38 | 72.53 | 279,450 | -0.73(-0.99%) |
Sep 15, 2023 | 72.23 | 73.49 | 72.23 | 73.26 | 1,182,269 | +1.03(+1.42%) |
Sep 14, 2023 | 72.16 | 72.77 | 71.99 | 72.23 | 584,028 | +0.50(+0.70%) |
Sep 13, 2023 | 71.71 | 72.14 | 71.51 | 71.73 | 401,883 | +0.13(+0.18%) |
Sep 12, 2023 | 71.83 | 71.90 | 71.27 | 71.60 | 970,139 | -0.77(-1.06%) |
Sep 11, 2023 | 71.92 | 72.60 | 71.80 | 72.36 | 231,918 | +0.55(+0.77%) |
Sep 08, 2023 | 71.51 | 71.98 | 71.14 | 71.81 | 242,803 | +0.22(+0.31%) |
Sep 07, 2023 | 71.79 | 72.05 | 71.07 | 71.59 | 271,611 | +0.56(+0.79%) |
Sep 06, 2023 | 70.39 | 71.13 | 69.83 | 71.03 | 341,250 | +0.91(+1.30%) |
Sep 05, 2023 | 70.28 | 70.61 | 69.19 | 70.12 | 307,766 | -0.76(-1.07%) |
Sep 01, 2023 | 70.63 | 71.10 | 69.98 | 70.87 | 400,151 | +0.70(+0.99%) |
Aug 31, 2023 | 71.37 | 71.87 | 70.10 | 70.18 | 439,118 | -1.42(-1.99%) |
Aug 30, 2023 | 72.11 | 72.70 | 71.41 | 71.60 | 294,120 | -0.63(-0.87%) |
Aug 29, 2023 | 72.20 | 72.30 | 71.61 | 72.23 | 255,547 | +0.14(+0.19%) |
Aug 28, 2023 | 72.48 | 72.94 | 72.05 | 72.09 | 174,847 | -0.39(-0.53%) |
Aug 25, 2023 | 72.26 | 72.96 | 72.19 | 72.48 | 241,623 | +0.72(+1.00%) |
Aug 24, 2023 | 72.04 | 73.26 | 71.52 | 71.76 | 235,648 | -0.68(-0.94%) |
Aug 23, 2023 | 72.60 | 72.84 | 72.15 | 72.44 | 268,990 | -0.18(-0.25%) |
Aug 22, 2023 | 72.02 | 72.71 | 71.72 | 72.63 | 236,057 | +0.46(+0.64%) |
Aug 21, 2023 | 72.01 | 72.56 | 71.22 | 72.16 | 325,296 | -0.22(-0.31%) |
Aug 18, 2023 | 72.26 | 73.05 | 71.97 | 72.38 | 319,544 | +0.22(+0.31%) |
Aug 17, 2023 | 72.35 | 73.18 | 72.05 | 72.16 | 295,491 | -0.22(-0.31%) |
Aug 16, 2023 | 71.44 | 72.49 | 71.08 | 72.38 | 343,146 | +1.23(+1.73%) |
Aug 15, 2023 | 71.44 | 71.44 | 70.67 | 71.15 | 284,624 | -0.52(-0.73%) |
Aug 14, 2023 | 72.61 | 72.61 | 71.37 | 71.68 | 367,170 | -0.90(-1.24%) |
Aug 11, 2023 | 73.10 | 73.95 | 72.38 | 72.58 | 349,383 | -0.50(-0.68%) |
Aug 10, 2023 | 72.92 | 73.76 | 72.84 | 73.08 | 218,048 | +0.04(+0.05%) |
Aug 09, 2023 | 73.30 | 73.89 | 72.88 | 73.04 | 316,288 | -0.37(-0.51%) |
Aug 08, 2023 | 74.78 | 74.78 | 73.04 | 73.41 | 328,806 | -1.30(-1.73%) |
Aug 07, 2023 | 74.12 | 74.90 | 73.99 | 74.71 | 274,590 | +0.36(+0.48%) |
Aug 04, 2023 | 74.87 | 75.58 | 73.93 | 74.35 | 349,413 | -0.56(-0.74%) |
Aug 03, 2023 | 75.67 | 75.86 | 74.76 | 74.91 | 328,265 | -1.25(-1.64%) |
Aug 02, 2023 | 74.61 | 76.94 | 74.09 | 76.16 | 622,408 | +1.26(+1.68%) |
Aug 01, 2023 | 78.77 | 78.77 | 74.57 | 74.90 | 573,075 | -1.06(-1.39%) |
Jul 31, 2023 | 76.70 | 77.02 | 75.65 | 75.96 | 3,999,360 | -0.17(-0.23%) |
Jul 28, 2023 | 76.79 | 77.03 | 75.44 | 76.13 | 466,168 | -0.15(-0.20%) |
Jul 27, 2023 | 78.14 | 78.19 | 76.20 | 76.28 | 510,554 | -1.84(-2.36%) |
Jul 26, 2023 | 77.69 | 78.63 | 77.69 | 78.13 | 472,274 | +0.56(+0.72%) |
Jul 25, 2023 | 77.04 | 77.96 | 76.80 | 77.57 | 349,637 | +0.18(+0.24%) |
Jul 24, 2023 | 77.42 | 77.99 | 76.46 | 77.39 | 396,916 | +0.01(+0.01%) |
Jul 21, 2023 | 77.20 | 78.14 | 76.65 | 77.38 | 455,500 | +0.50(+0.65%) |
Jul 20, 2023 | 75.75 | 76.96 | 75.27 | 76.88 | 318,280 | +1.25(+1.65%) |
Jul 19, 2023 | 75.33 | 75.92 | 74.59 | 75.63 | 405,336 | +0.79(+1.05%) |
Jul 18, 2023 | 74.59 | 75.50 | 74.00 | 74.84 | 569,686 | +0.49(+0.66%) |
Jul 17, 2023 | 73.22 | 74.50 | 72.60 | 74.35 | 516,888 | +1.20(+1.64%) |
Jul 14, 2023 | 74.53 | 74.60 | 72.55 | 73.16 | 461,433 | -1.69(-2.26%) |
Jul 13, 2023 | 74.38 | 74.85 | 73.78 | 74.84 | 412,247 | +0.14(+0.19%) |
Jul 12, 2023 | 74.28 | 74.82 | 73.18 | 74.70 | 385,279 | +1.25(+1.70%) |
Jul 11, 2023 | 72.63 | 73.58 | 71.85 | 73.45 | 458,211 | +1.17(+1.62%) |
Jul 10, 2023 | 71.42 | 72.31 | 71.31 | 72.28 | 499,483 | +1.06(+1.48%) |
Jul 07, 2023 | 72.48 | 72.48 | 69.92 | 71.23 | 1,120,950 | -1.74(-2.38%) |
Jul 06, 2023 | 73.29 | 73.29 | 72.38 | 72.96 | 341,208 | -0.83(-1.12%) |
Jul 05, 2023 | 73.73 | 74.86 | 73.71 | 73.79 | 364,273 | -0.17(-0.23%) |
Jul 03, 2023 | 73.39 | 74.34 | 73.21 | 73.96 | 165,085 | +0.23(+0.31%) |
Jun 30, 2023 | 74.34 | 74.34 | 72.97 | 73.73 | 438,852 | -0.48(-0.65%) |
Jun 29, 2023 | 73.26 | 74.44 | 73.00 | 74.21 | 364,598 | +0.83(+1.13%) |
Jun 28, 2023 | 73.68 | 73.68 | 72.84 | 73.39 | 308,867 | -0.80(-1.07%) |
Jun 27, 2023 | 74.08 | 74.74 | 73.58 | 74.18 | 308,171 | +0.31(+0.42%) |
Jun 26, 2023 | 73.34 | 74.25 | 73.00 | 73.88 | 292,999 | +0.55(+0.75%) |
Jun 23, 2023 | 74.79 | 75.16 | 73.16 | 73.33 | 672,200 | -1.29(-1.72%) |
Jun 22, 2023 | 76.16 | 76.16 | 74.35 | 74.61 | 298,563 | -1.38(-1.82%) |
Jun 21, 2023 | 75.09 | 76.52 | 74.47 | 76.00 | 378,742 | +0.76(+1.01%) |
Jun 20, 2023 | 75.11 | 75.98 | 74.66 | 75.24 | 493,769 | +0.12(+0.17%) |
Jun 16, 2023 | 75.30 | 75.65 | 74.48 | 75.11 | 768,031 | +0.45(+0.60%) |
Jun 15, 2023 | 75.75 | 75.75 | 74.27 | 74.66 | 461,675 | -1.06(-1.39%) |
Jun 14, 2023 | 76.65 | 77.18 | 75.38 | 75.72 | 436,917 | -1.21(-1.57%) |
Jun 13, 2023 | 76.92 | 77.36 | 75.98 | 76.93 | 443,009 | -0.37(-0.48%) |
Jun 12, 2023 | 78.92 | 79.56 | 76.11 | 77.30 | 746,265 | -1.62(-2.06%) |
Jun 09, 2023 | 79.31 | 79.31 | 78.43 | 78.92 | 345,222 | -0.34(-0.42%) |
Jun 08, 2023 | 79.85 | 79.97 | 78.54 | 79.26 | 457,982 | -1.01(-1.26%) |
Jun 07, 2023 | 78.20 | 80.53 | 77.89 | 80.27 | 473,369 | +2.14(+2.74%) |
Jun 06, 2023 | 77.11 | 78.47 | 76.59 | 78.13 | 316,049 | +1.36(+1.78%) |
Jun 05, 2023 | 77.06 | 78.54 | 76.27 | 76.76 | 430,319 | -1.35(-1.73%) |
Jun 02, 2023 | 76.22 | 78.65 | 76.21 | 78.12 | 447,110 | +1.68(+2.20%) |
Jun 01, 2023 | 77.65 | 77.65 | 75.86 | 76.44 | 293,944 | -1.26(-1.62%) |
May 31, 2023 | 78.14 | 79.25 | 77.16 | 77.70 | 458,819 | -0.46(-0.59%) |
May 30, 2023 | 77.52 | 78.59 | 77.37 | 78.16 | 423,532 | +0.30(+0.38%) |
May 26, 2023 | 76.49 | 77.89 | 76.27 | 77.86 | 411,836 | +1.40(+1.83%) |
May 25, 2023 | 77.20 | 77.30 | 75.68 | 76.46 | 239,325 | -0.93(-1.20%) |
May 24, 2023 | 78.39 | 78.39 | 77.34 | 77.39 | 268,941 | -0.98(-1.25%) |
May 23, 2023 | 77.06 | 79.06 | 76.94 | 78.37 | 339,242 | +0.87(+1.13%) |
May 22, 2023 | 77.15 | 78.12 | 76.86 | 77.49 | 336,497 | +0.41(+0.54%) |
May 19, 2023 | 77.12 | 77.64 | 76.51 | 77.08 | 211,205 | +0.56(+0.73%) |
May 18, 2023 | 75.94 | 76.73 | 75.31 | 76.52 | 246,557 | -0.17(-0.23%) |
May 17, 2023 | 76.02 | 76.95 | 75.42 | 76.70 | 373,438 | +0.86(+1.14%) |
May 16, 2023 | 76.74 | 77.23 | 75.73 | 75.83 | 344,546 | -0.88(-1.15%) |
May 15, 2023 | 78.00 | 78.25 | 76.57 | 76.72 | 333,953 | -1.13(-1.46%) |
May 12, 2023 | 77.61 | 77.95 | 76.88 | 77.85 | 248,815 | +0.57(+0.74%) |
May 11, 2023 | 77.34 | 77.57 | 76.38 | 77.28 | 305,310 | -0.42(-0.54%) |
May 10, 2023 | 77.75 | 77.85 | 76.52 | 77.70 | 347,178 | +0.66(+0.85%) |
May 09, 2023 | 76.52 | 77.27 | 76.08 | 77.04 | 396,096 | +0.43(+0.56%) |
May 08, 2023 | 76.41 | 76.96 | 75.81 | 76.61 | 226,512 | -0.27(-0.35%) |
May 05, 2023 | 76.10 | 77.61 | 75.70 | 76.88 | 376,568 | +1.04(+1.37%) |
May 04, 2023 | 75.69 | 76.23 | 74.94 | 75.84 | 495,718 | -0.10(-0.13%) |
May 03, 2023 | 74.90 | 77.48 | 74.90 | 75.94 | 480,740 | +1.37(+1.84%) |
May 02, 2023 | 74.85 | 75.30 | 73.55 | 74.56 | 678,382 | +0.97(+1.32%) |
May 01, 2023 | 73.31 | 74.57 | 73.20 | 73.59 | 354,765 | +0.32(+0.44%) |
Apr 28, 2023 | 74.40 | 74.59 | 73.03 | 73.27 | 816,381 | -1.19(-1.60%) |
Apr 27, 2023 | 73.45 | 74.48 | 73.08 | 74.46 | 376,636 | +1.05(+1.43%) |
Apr 26, 2023 | 76.17 | 76.38 | 73.26 | 73.41 | 382,512 | -2.82(-3.70%) |
Apr 25, 2023 | 76.25 | 76.83 | 75.78 | 76.23 | 437,210 | -0.54(-0.71%) |
Apr 24, 2023 | 76.94 | 77.11 | 76.36 | 76.77 | 285,277 | -0.08(-0.10%) |
Apr 21, 2023 | 77.22 | 77.58 | 76.30 | 76.85 | 316,968 | +0.11(+0.15%) |
Apr 20, 2023 | 76.93 | 77.51 | 76.54 | 76.74 | 333,168 | -0.08(-0.10%) |
Apr 19, 2023 | 75.75 | 77.00 | 75.54 | 76.81 | 369,775 | +1.21(+1.60%) |
Apr 18, 2023 | 76.83 | 76.83 | 74.32 | 75.60 | 410,123 | -1.18(-1.54%) |
Apr 17, 2023 | 75.99 | 76.91 | 75.61 | 76.78 | 243,564 | +0.97(+1.28%) |
Apr 14, 2023 | 76.96 | 77.17 | 75.47 | 75.81 | 378,549 | -1.59(-2.05%) |
Apr 13, 2023 | 77.70 | 77.82 | 75.93 | 77.40 | 325,894 | -0.63(-0.81%) |
Apr 12, 2023 | 78.63 | 79.36 | 77.90 | 78.03 | 303,545 | -0.44(-0.56%) |
Apr 11, 2023 | 78.61 | 79.24 | 78.12 | 78.47 | 305,655 | -0.26(-0.33%) |
Apr 10, 2023 | 78.01 | 78.73 | 77.40 | 78.73 | 353,632 | +0.47(+0.60%) |
Apr 06, 2023 | 78.15 | 78.55 | 77.32 | 78.26 | 323,041 | +0.63(+0.81%) |
Apr 05, 2023 | 75.50 | 77.89 | 75.36 | 77.63 | 342,160 | +2.46(+3.27%) |
Apr 04, 2023 | 74.86 | 75.35 | 74.51 | 75.17 | 241,762 | +0.46(+0.61%) |
Apr 03, 2023 | 75.06 | 75.64 | 74.40 | 74.72 | 310,913 | -0.72(-0.96%) |
Mar 31, 2023 | 75.41 | 75.77 | 74.62 | 75.44 | 398,728 | +0.23(+0.30%) |
Mar 30, 2023 | 75.51 | 75.85 | 74.85 | 75.21 | 306,022 | +0.08(+0.10%) |
Mar 29, 2023 | 74.97 | 75.79 | 74.81 | 75.14 | 254,183 | +0.56(+0.75%) |
Mar 28, 2023 | 73.92 | 74.86 | 73.52 | 74.57 | 280,362 | +0.41(+0.55%) |
Mar 27, 2023 | 73.76 | 74.94 | 73.51 | 74.16 | 342,657 | +0.83(+1.13%) |
Mar 24, 2023 | 71.28 | 73.36 | 70.70 | 73.34 | 265,893 | +2.11(+2.97%) |
Mar 23, 2023 | 72.00 | 72.85 | 70.61 | 71.22 | 457,230 | -0.78(-1.08%) |
Mar 22, 2023 | 74.06 | 74.06 | 71.94 | 72.00 | 413,905 | -1.87(-2.53%) |
Mar 21, 2023 | 75.97 | 75.97 | 73.41 | 73.87 | 693,405 | -1.86(-2.45%) |
Mar 20, 2023 | 75.10 | 76.34 | 74.82 | 75.73 | 414,388 | +1.07(+1.43%) |
Mar 17, 2023 | 74.70 | 74.95 | 73.74 | 74.66 | 930,932 | -0.16(-0.22%) |
Mar 16, 2023 | 73.04 | 75.39 | 72.96 | 74.82 | 514,250 | +1.37(+1.87%) |
Mar 15, 2023 | 72.10 | 73.66 | 71.60 | 73.45 | 472,371 | +0.85(+1.17%) |
Mar 14, 2023 | 72.48 | 73.36 | 71.88 | 72.60 | 728,177 | +1.29(+1.82%) |
Mar 13, 2023 | 70.29 | 72.45 | 69.95 | 71.31 | 605,679 | +0.52(+0.74%) |
Mar 10, 2023 | 72.55 | 72.55 | 70.24 | 70.78 | 709,541 | -1.55(-2.15%) |
Mar 09, 2023 | 73.08 | 73.65 | 72.14 | 72.34 | 1,077,370 | -1.60(-2.16%) |
Mar 08, 2023 | 74.25 | 74.57 | 73.79 | 73.94 | 606,467 | -0.17(-0.23%) |
Mar 07, 2023 | 76.25 | 76.39 | 73.58 | 74.11 | 781,884 | -1.93(-2.54%) |
Mar 06, 2023 | 77.05 | 77.25 | 75.44 | 76.04 | 651,773 | -1.08(-1.40%) |
Mar 03, 2023 | 75.61 | 77.13 | 74.65 | 77.12 | 933,419 | +1.97(+2.62%) |
Mar 02, 2023 | 75.51 | 75.69 | 74.44 | 75.15 | 453,457 | -0.46(-0.60%) |
Mar 01, 2023 | 75.76 | 76.14 | 74.85 | 75.60 | 357,082 | -0.72(-0.95%) |
Feb 28, 2023 | 76.68 | 77.55 | 76.33 | 76.33 | 899,479 | -0.68(-0.88%) |
Feb 27, 2023 | 76.39 | 78.17 | 76.39 | 77.00 | 460,909 | +0.78(+1.02%) |
Feb 24, 2023 | 76.15 | 76.59 | 75.17 | 76.22 | 510,471 | -0.20(-0.26%) |
Feb 23, 2023 | 74.87 | 77.95 | 74.87 | 76.42 | 983,311 | +0.90(+1.19%) |
Feb 22, 2023 | 75.28 | 76.09 | 74.85 | 75.53 | 762,453 | +0.07(+0.09%) |
Feb 21, 2023 | 76.74 | 76.98 | 75.36 | 75.46 | 601,053 | -1.79(-2.31%) |
Feb 17, 2023 | 77.09 | 77.77 | 76.28 | 77.25 | 616,487 | +0.45(+0.59%) |
Feb 16, 2023 | 75.46 | 77.42 | 74.85 | 76.79 | 376,561 | +0.37(+0.48%) |
Feb 15, 2023 | 75.57 | 76.59 | 74.78 | 76.42 | 569,531 | +0.14(+0.19%) |
Feb 14, 2023 | 77.39 | 77.39 | 75.70 | 76.28 | 704,935 | -1.29(-1.67%) |
Feb 13, 2023 | 76.97 | 77.76 | 76.71 | 77.58 | 587,678 | +0.61(+0.80%) |
Feb 10, 2023 | 75.53 | 77.07 | 75.53 | 76.96 | 576,911 | +1.69(+2.25%) |
Feb 09, 2023 | 76.11 | 76.56 | 74.77 | 75.27 | 313,561 | -0.79(-1.04%) |
Feb 08, 2023 | 77.20 | 77.20 | 75.91 | 76.06 | 357,292 | -1.84(-2.36%) |
Feb 07, 2023 | 78.66 | 78.66 | 76.70 | 77.91 | 1,163,803 | -1.21(-1.53%) |
Feb 06, 2023 | 78.17 | 79.23 | 77.46 | 79.11 | 445,208 | +0.88(+1.12%) |
Feb 03, 2023 | 78.91 | 79.18 | 76.57 | 78.24 | 660,276 | -1.00(-1.26%) |
Feb 02, 2023 | 78.54 | 79.57 | 78.23 | 79.24 | 722,689 | +1.36(+1.75%) |
Feb 01, 2023 | 77.41 | 78.46 | 76.53 | 77.88 | 851,255 | +0.09(+0.12%) |
Jan 31, 2023 | 76.11 | 77.91 | 76.06 | 77.78 | 6,577,789 | +1.89(+2.49%) |
Jan 30, 2023 | 75.66 | 77.19 | 75.66 | 75.89 | 954,378 | -0.18(-0.24%) |
Jan 27, 2023 | 75.45 | 76.56 | 75.21 | 76.07 | 926,070 | +0.52(+0.69%) |
Jan 26, 2023 | 76.96 | 77.19 | 75.28 | 75.55 | 892,787 | -1.75(-2.26%) |
Jan 25, 2023 | 75.90 | 78.62 | 75.61 | 77.30 | 1,888,904 | +2.64(+3.54%) |
Jan 24, 2023 | 73.72 | 74.83 | 72.81 | 74.66 | 353,897 | +0.69(+0.93%) |
Jan 23, 2023 | 73.10 | 74.51 | 72.30 | 73.97 | 504,570 | +1.52(+2.10%) |
Jan 20, 2023 | 72.99 | 72.99 | 70.96 | 72.45 | 407,276 | -0.07(-0.09%) |
Jan 19, 2023 | 72.97 | 73.13 | 71.91 | 72.51 | 371,243 | -0.46(-0.63%) |
Jan 18, 2023 | 74.66 | 74.80 | 72.68 | 72.98 | 315,998 | -1.57(-2.10%) |
Jan 17, 2023 | 75.66 | 76.33 | 73.59 | 74.54 | 380,510 | -1.50(-1.97%) |
Jan 13, 2023 | 75.55 | 76.20 | 74.95 | 76.05 | 209,492 | +0.41(+0.54%) |
Jan 12, 2023 | 75.92 | 76.81 | 75.57 | 75.64 | 323,729 | -0.70(-0.92%) |
Jan 11, 2023 | 75.22 | 76.56 | 75.22 | 76.34 | 336,519 | +1.16(+1.55%) |
Jan 10, 2023 | 74.53 | 75.19 | 74.14 | 75.18 | 436,774 | +0.69(+0.93%) |
Jan 09, 2023 | 74.32 | 74.80 | 73.67 | 74.49 | 307,967 | -0.08(-0.10%) |
Jan 06, 2023 | 73.33 | 74.79 | 73.20 | 74.56 | 364,171 | +2.36(+3.27%) |
Jan 05, 2023 | 72.56 | 72.56 | 71.30 | 72.20 | 427,347 | -0.68(-0.93%) |
Jan 04, 2023 | 72.64 | 73.59 | 72.15 | 72.88 | 328,971 | +0.82(+1.14%) |