Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.93 | 74.53 | 73.58 | 74.27 | 1,332,313 | +0.21(+0.28%) |
Dec 28, 2023 | 73.72 | 74.27 | 73.51 | 74.06 | 1,336,426 | +0.52(+0.71%) |
Dec 27, 2023 | 73.25 | 73.62 | 73.04 | 73.54 | 950,847 | +0.03(+0.04%) |
Dec 26, 2023 | 74.00 | 74.00 | 73.19 | 73.51 | 1,158,774 | -0.33(-0.45%) |
Dec 22, 2023 | 74.22 | 74.55 | 73.50 | 73.84 | 1,303,434 | -0.32(-0.43%) |
Dec 21, 2023 | 73.41 | 74.23 | 73.20 | 74.16 | 1,781,575 | +0.55(+0.75%) |
Dec 20, 2023 | 74.43 | 74.57 | 73.33 | 73.61 | 1,564,148 | -1.22(-1.63%) |
Dec 19, 2023 | 74.68 | 75.11 | 74.36 | 74.83 | 1,953,955 | +0.18(+0.24%) |
Dec 18, 2023 | 74.89 | 75.23 | 73.56 | 74.65 | 1,849,579 | +1.23(+1.68%) |
Dec 15, 2023 | 74.33 | 74.80 | 72.85 | 73.42 | 4,577,854 | -1.25(-1.67%) |
Dec 14, 2023 | 77.98 | 78.00 | 74.00 | 74.67 | 3,856,104 | -3.71(-4.73%) |
Dec 13, 2023 | 80.15 | 80.37 | 77.94 | 78.38 | 2,101,149 | -1.90(-2.37%) |
Dec 12, 2023 | 79.77 | 80.78 | 79.54 | 80.28 | 1,372,188 | +0.67(+0.84%) |
Dec 11, 2023 | 79.33 | 80.74 | 79.33 | 79.61 | 1,319,977 | +0.31(+0.39%) |
Dec 08, 2023 | 78.68 | 79.39 | 78.32 | 79.30 | 1,372,916 | +0.96(+1.23%) |
Dec 07, 2023 | 80.02 | 80.43 | 78.19 | 78.34 | 2,321,606 | -1.63(-2.04%) |
Dec 06, 2023 | 82.20 | 82.47 | 79.27 | 79.97 | 1,797,031 | -1.88(-2.30%) |
Dec 05, 2023 | 82.01 | 82.50 | 81.28 | 81.85 | 1,211,267 | -0.14(-0.17%) |
Dec 04, 2023 | 82.57 | 83.08 | 81.59 | 81.99 | 1,662,549 | -0.64(-0.77%) |
Dec 01, 2023 | 83.70 | 84.53 | 82.54 | 82.63 | 1,659,888 | -1.06(-1.27%) |
Nov 30, 2023 | 82.54 | 83.77 | 82.54 | 83.69 | 3,726,920 | +1.31(+1.59%) |
Nov 29, 2023 | 84.11 | 84.39 | 82.10 | 82.38 | 2,217,967 | -2.07(-2.45%) |
Nov 28, 2023 | 86.79 | 87.16 | 84.39 | 84.45 | 1,621,092 | -2.55(-2.93%) |
Nov 27, 2023 | 86.64 | 87.44 | 86.24 | 87.00 | 1,842,575 | +0.40(+0.46%) |
Nov 24, 2023 | 85.92 | 87.14 | 85.92 | 86.60 | 741,453 | +0.65(+0.76%) |
Nov 22, 2023 | 86.06 | 86.87 | 85.00 | 85.95 | 1,807,550 | -0.18(-0.21%) |
Nov 21, 2023 | 85.00 | 86.84 | 84.98 | 86.13 | 1,356,325 | +1.67(+1.98%) |
Nov 20, 2023 | 83.60 | 84.73 | 83.51 | 84.46 | 1,762,500 | +0.86(+1.03%) |
Nov 17, 2023 | 84.00 | 84.43 | 83.23 | 83.60 | 1,883,526 | -0.11(-0.13%) |
Nov 16, 2023 | 83.08 | 84.59 | 82.78 | 83.71 | 1,932,544 | +1.05(+1.27%) |
Nov 15, 2023 | 85.52 | 85.69 | 82.61 | 82.66 | 2,829,073 | -2.84(-3.32%) |
Nov 14, 2023 | 86.60 | 86.73 | 84.84 | 85.50 | 1,872,673 | -1.07(-1.24%) |
Nov 13, 2023 | 86.16 | 86.97 | 85.88 | 86.57 | 1,681,147 | +0.62(+0.72%) |
Nov 10, 2023 | 85.10 | 86.14 | 84.67 | 85.95 | 2,070,175 | +1.28(+1.51%) |
Nov 09, 2023 | 84.15 | 85.22 | 83.96 | 84.67 | 2,357,558 | +0.55(+0.65%) |
Nov 08, 2023 | 85.30 | 85.97 | 83.56 | 84.12 | 1,692,319 | -1.29(-1.51%) |
Nov 07, 2023 | 85.15 | 85.58 | 84.93 | 85.41 | 1,647,808 | +0.25(+0.29%) |
Nov 06, 2023 | 85.80 | 85.95 | 84.50 | 85.16 | 2,864,302 | -0.39(-0.46%) |
Nov 03, 2023 | 86.44 | 86.93 | 84.16 | 85.55 | 2,658,978 | -0.39(-0.45%) |
Nov 02, 2023 | 89.68 | 90.29 | 85.10 | 85.94 | 3,406,886 | -4.06(-4.51%) |
Nov 01, 2023 | 87.25 | 90.65 | 87.05 | 90.00 | 4,031,550 | +3.32(+3.83%) |
Oct 31, 2023 | 85.21 | 87.50 | 85.00 | 86.68 | 2,964,694 | +3.80(+4.58%) |
Oct 30, 2023 | 82.02 | 83.13 | 81.84 | 82.88 | 1,740,920 | +1.52(+1.87%) |
Oct 27, 2023 | 82.07 | 82.20 | 81.01 | 81.36 | 1,360,314 | -1.09(-1.32%) |
Oct 26, 2023 | 83.59 | 84.42 | 82.25 | 82.45 | 1,735,036 | -1.04(-1.25%) |
Oct 25, 2023 | 83.37 | 85.53 | 83.27 | 83.49 | 1,387,293 | +0.07(+0.08%) |
Oct 24, 2023 | 82.35 | 83.76 | 82.28 | 83.42 | 1,334,668 | +1.56(+1.91%) |
Oct 23, 2023 | 83.19 | 83.68 | 81.86 | 81.86 | 1,183,704 | -0.90(-1.09%) |
Oct 20, 2023 | 83.96 | 84.20 | 81.76 | 82.76 | 5,433,626 | -1.02(-1.22%) |
Oct 19, 2023 | 85.48 | 86.37 | 83.77 | 83.78 | 1,736,078 | -1.67(-1.95%) |
Oct 18, 2023 | 86.75 | 87.51 | 85.32 | 85.45 | 2,029,177 | -1.17(-1.35%) |
Oct 17, 2023 | 85.44 | 87.14 | 85.44 | 86.62 | 1,935,569 | +0.92(+1.07%) |
Oct 16, 2023 | 85.01 | 86.40 | 84.63 | 85.70 | 2,134,452 | +1.54(+1.83%) |
Oct 13, 2023 | 83.66 | 84.46 | 83.17 | 84.16 | 1,962,315 | +1.11(+1.34%) |
Oct 12, 2023 | 83.25 | 83.71 | 82.05 | 83.05 | 1,609,595 | +0.03(+0.04%) |
Oct 11, 2023 | 82.00 | 83.11 | 81.64 | 83.02 | 1,480,261 | +1.16(+1.42%) |
Oct 10, 2023 | 82.30 | 82.45 | 81.17 | 81.86 | 1,525,970 | -0.21(-0.26%) |
Oct 09, 2023 | 81.90 | 82.25 | 81.19 | 82.07 | 1,174,066 | -0.11(-0.13%) |
Oct 06, 2023 | 81.41 | 82.56 | 81.28 | 82.18 | 1,672,636 | +0.54(+0.66%) |
Oct 05, 2023 | 80.89 | 81.81 | 80.70 | 81.64 | 1,680,600 | +1.18(+1.47%) |
Oct 04, 2023 | 78.31 | 80.74 | 78.28 | 80.46 | 1,608,185 | +2.50(+3.21%) |
Oct 03, 2023 | 79.26 | 79.49 | 77.18 | 77.96 | 1,631,896 | -1.41(-1.78%) |
Oct 02, 2023 | 79.74 | 80.20 | 78.65 | 79.37 | 1,495,966 | -0.34(-0.43%) |
Sep 29, 2023 | 81.72 | 81.81 | 79.47 | 79.71 | 3,340,978 | -1.93(-2.36%) |
Sep 28, 2023 | 81.34 | 82.11 | 81.12 | 81.64 | 1,466,566 | +0.56(+0.69%) |
Sep 27, 2023 | 81.25 | 81.46 | 80.25 | 81.08 | 1,687,808 | -0.18(-0.22%) |
Sep 26, 2023 | 81.00 | 82.15 | 80.93 | 81.26 | 1,430,851 | +0.11(+0.14%) |
Sep 25, 2023 | 80.63 | 81.29 | 80.85 | 81.15 | 1,357,984 | +0.19(+0.23%) |
Sep 22, 2023 | 80.29 | 81.65 | 80.26 | 80.96 | 1,559,859 | +0.67(+0.83%) |
Sep 21, 2023 | 81.00 | 81.53 | 80.26 | 80.29 | 1,675,393 | -1.03(-1.27%) |
Sep 20, 2023 | 81.58 | 82.18 | 81.00 | 81.32 | 2,107,271 | +0.12(+0.15%) |
Sep 19, 2023 | 80.65 | 81.36 | 80.27 | 81.20 | 1,572,524 | +0.63(+0.78%) |
Sep 18, 2023 | 79.19 | 80.84 | 79.06 | 80.57 | 1,213,995 | +1.57(+1.99%) |
Sep 15, 2023 | 79.02 | 79.37 | 78.60 | 79.00 | 1,963,957 | -0.06(-0.08%) |
Sep 14, 2023 | 78.88 | 79.33 | 78.46 | 79.06 | 1,222,102 | +0.73(+0.93%) |
Sep 13, 2023 | 78.82 | 79.37 | 78.08 | 78.33 | 952,430 | -0.47(-0.60%) |
Sep 12, 2023 | 78.92 | 80.27 | 78.54 | 78.80 | 1,167,218 | +0.00(+0.00%) |
Sep 11, 2023 | 77.53 | 78.82 | 77.53 | 78.80 | 1,388,055 | +1.55(+2.00%) |
Sep 08, 2023 | 77.80 | 77.84 | 76.63 | 77.25 | 1,330,114 | -0.62(-0.79%) |
Sep 07, 2023 | 76.33 | 78.11 | 76.33 | 77.87 | 2,216,694 | +1.43(+1.87%) |
Sep 06, 2023 | 75.98 | 77.05 | 75.70 | 76.44 | 922,844 | +0.58(+0.76%) |
Sep 05, 2023 | 76.85 | 77.05 | 75.68 | 75.86 | 1,285,208 | -1.15(-1.49%) |
Sep 01, 2023 | 77.42 | 77.73 | 76.93 | 77.01 | 880,234 | +0.15(+0.20%) |
Aug 31, 2023 | 77.17 | 77.34 | 76.46 | 76.86 | 2,148,521 | -0.23(-0.30%) |
Aug 30, 2023 | 75.97 | 77.46 | 75.88 | 77.09 | 1,779,929 | +1.34(+1.77%) |
Aug 29, 2023 | 74.27 | 76.04 | 74.00 | 75.75 | 2,394,926 | +1.56(+2.10%) |
Aug 28, 2023 | 74.37 | 75.44 | 73.89 | 74.19 | 1,740,294 | -0.43(-0.58%) |
Aug 25, 2023 | 75.47 | 75.61 | 74.49 | 74.62 | 1,262,418 | -0.79(-1.05%) |
Aug 24, 2023 | 74.97 | 76.25 | 74.91 | 75.41 | 1,189,784 | +0.01(+0.01%) |
Aug 23, 2023 | 74.52 | 75.76 | 74.52 | 75.40 | 1,316,002 | +0.83(+1.11%) |
Aug 22, 2023 | 74.72 | 75.00 | 74.30 | 74.57 | 854,592 | -0.38(-0.51%) |
Aug 21, 2023 | 75.65 | 75.70 | 73.74 | 74.95 | 1,212,474 | -0.29(-0.39%) |
Aug 18, 2023 | 73.85 | 75.85 | 73.50 | 75.24 | 2,469,395 | +0.95(+1.28%) |
Aug 17, 2023 | 77.58 | 77.58 | 74.27 | 74.29 | 2,223,786 | -2.66(-3.46%) |
Aug 16, 2023 | 77.50 | 77.96 | 76.85 | 76.95 | 1,195,363 | -0.41(-0.53%) |
Aug 15, 2023 | 76.96 | 77.62 | 76.80 | 77.36 | 1,564,583 | +0.01(+0.01%) |
Aug 14, 2023 | 76.66 | 77.58 | 76.03 | 77.35 | 1,346,947 | +0.75(+0.98%) |
Aug 11, 2023 | 76.55 | 76.78 | 76.15 | 76.60 | 1,028,138 | +0.02(+0.03%) |
Aug 10, 2023 | 77.31 | 78.07 | 76.42 | 76.58 | 1,048,877 | -0.47(-0.61%) |
Aug 09, 2023 | 76.27 | 77.42 | 75.85 | 77.05 | 1,604,773 | +0.70(+0.92%) |
Aug 08, 2023 | 77.52 | 78.18 | 76.19 | 76.35 | 1,450,310 | -1.88(-2.40%) |
Aug 07, 2023 | 77.57 | 78.58 | 77.57 | 78.23 | 1,570,515 | +1.51(+1.97%) |
Aug 04, 2023 | 77.21 | 77.60 | 76.60 | 76.72 | 1,582,309 | -0.67(-0.87%) |
Aug 03, 2023 | 76.81 | 77.78 | 76.36 | 77.39 | 1,815,675 | +0.03(+0.04%) |
Aug 02, 2023 | 77.01 | 78.15 | 76.80 | 77.36 | 1,495,271 | +0.26(+0.34%) |
Aug 01, 2023 | 77.77 | 78.30 | 76.87 | 77.10 | 1,462,442 | -0.59(-0.76%) |
Jul 31, 2023 | 77.25 | 78.04 | 77.13 | 77.69 | 2,035,150 | +0.44(+0.57%) |
Jul 28, 2023 | 79.98 | 80.00 | 76.90 | 77.25 | 2,070,535 | -2.42(-3.04%) |
Jul 27, 2023 | 84.80 | 84.83 | 79.55 | 79.67 | 3,504,219 | -2.41(-2.94%) |
Jul 26, 2023 | 81.29 | 82.86 | 81.29 | 82.08 | 2,488,332 | +0.72(+0.88%) |
Jul 25, 2023 | 80.89 | 81.61 | 80.64 | 81.36 | 2,116,549 | +0.17(+0.21%) |
Jul 24, 2023 | 81.97 | 82.24 | 81.11 | 81.19 | 1,925,193 | -1.08(-1.31%) |
Jul 21, 2023 | 81.89 | 82.52 | 80.96 | 82.27 | 8,072,850 | +0.77(+0.94%) |
Jul 20, 2023 | 80.90 | 81.75 | 80.69 | 81.50 | 2,750,125 | +1.25(+1.56%) |
Jul 19, 2023 | 80.02 | 80.95 | 79.91 | 80.25 | 2,648,756 | -0.59(-0.73%) |
Jul 18, 2023 | 80.40 | 81.33 | 80.22 | 80.84 | 3,113,842 | +0.23(+0.29%) |
Jul 17, 2023 | 77.33 | 81.39 | 77.31 | 80.61 | 3,621,106 | +3.61(+4.69%) |
Jul 14, 2023 | 77.12 | 77.17 | 76.34 | 77.00 | 1,861,683 | +0.12(+0.16%) |
Jul 13, 2023 | 75.77 | 76.96 | 75.68 | 76.88 | 2,789,315 | +0.50(+0.65%) |
Jul 12, 2023 | 76.19 | 76.56 | 75.95 | 76.38 | 1,969,826 | +0.46(+0.61%) |
Jul 11, 2023 | 74.73 | 76.05 | 74.73 | 75.92 | 1,544,517 | +1.21(+1.62%) |
Jul 10, 2023 | 74.78 | 75.50 | 74.31 | 74.71 | 1,742,343 | -0.08(-0.11%) |
Jul 07, 2023 | 73.67 | 75.29 | 73.47 | 74.79 | 1,721,739 | +0.92(+1.25%) |
Jul 06, 2023 | 73.63 | 74.38 | 73.39 | 73.87 | 1,546,113 | +0.24(+0.33%) |
Jul 05, 2023 | 73.38 | 73.70 | 72.33 | 73.63 | 1,269,636 | -0.36(-0.49%) |
Jul 03, 2023 | 74.43 | 74.44 | 73.01 | 73.99 | 808,320 | -0.86(-1.15%) |
Jun 30, 2023 | 73.61 | 75.57 | 73.61 | 74.85 | 2,047,163 | +1.82(+2.49%) |
Jun 29, 2023 | 72.06 | 73.05 | 71.69 | 73.03 | 925,187 | +1.35(+1.88%) |
Jun 28, 2023 | 71.38 | 71.80 | 70.53 | 71.68 | 1,646,805 | +0.54(+0.76%) |
Jun 27, 2023 | 71.69 | 72.27 | 71.09 | 71.14 | 1,589,460 | -0.08(-0.11%) |
Jun 26, 2023 | 72.35 | 72.92 | 71.10 | 71.22 | 1,374,284 | -1.19(-1.64%) |
Jun 23, 2023 | 72.45 | 73.15 | 71.92 | 72.41 | 3,059,743 | -0.20(-0.28%) |
Jun 22, 2023 | 72.18 | 72.65 | 71.59 | 72.61 | 1,606,144 | +0.84(+1.17%) |
Jun 21, 2023 | 71.06 | 71.98 | 70.72 | 71.77 | 2,598,730 | +0.98(+1.38%) |
Jun 20, 2023 | 71.19 | 71.74 | 70.19 | 70.79 | 1,751,869 | -0.37(-0.52%) |
Jun 16, 2023 | 70.72 | 71.47 | 70.49 | 71.16 | 3,297,818 | +1.01(+1.44%) |
Jun 15, 2023 | 69.76 | 70.61 | 69.49 | 70.15 | 1,852,249 | +0.07(+0.10%) |
Jun 14, 2023 | 70.49 | 71.05 | 69.81 | 70.08 | 1,824,062 | -0.49(-0.69%) |
Jun 13, 2023 | 70.64 | 71.83 | 70.43 | 70.57 | 1,617,701 | +0.12(+0.17%) |
Jun 12, 2023 | 71.28 | 71.46 | 70.07 | 70.45 | 1,630,070 | -0.99(-1.39%) |
Jun 09, 2023 | 70.91 | 71.72 | 70.62 | 71.44 | 1,591,869 | +0.45(+0.63%) |
Jun 08, 2023 | 71.00 | 71.60 | 70.79 | 70.99 | 1,873,565 | -0.26(-0.36%) |
Jun 07, 2023 | 71.16 | 71.54 | 70.78 | 71.25 | 1,617,538 | +0.05(+0.07%) |
Jun 06, 2023 | 71.71 | 71.76 | 70.94 | 71.20 | 1,439,127 | -0.10(-0.14%) |
Jun 05, 2023 | 71.37 | 71.80 | 70.85 | 71.30 | 1,723,946 | +0.40(+0.56%) |
Jun 02, 2023 | 70.17 | 71.02 | 70.12 | 70.90 | 1,997,355 | +1.23(+1.77%) |
Jun 01, 2023 | 69.52 | 69.94 | 69.05 | 69.67 | 2,122,922 | -0.03(-0.04%) |
May 31, 2023 | 71.20 | 71.65 | 69.62 | 69.70 | 2,977,053 | -1.50(-2.11%) |
May 30, 2023 | 71.18 | 72.13 | 71.03 | 71.20 | 2,109,253 | +0.20(+0.28%) |
May 26, 2023 | 72.38 | 72.53 | 70.88 | 71.00 | 1,423,844 | -1.38(-1.91%) |
May 25, 2023 | 71.62 | 73.07 | 71.46 | 72.38 | 1,677,330 | +0.61(+0.85%) |
May 24, 2023 | 72.68 | 72.98 | 71.29 | 71.77 | 1,432,582 | -1.40(-1.91%) |
May 23, 2023 | 73.52 | 75.43 | 72.92 | 73.17 | 1,735,695 | -0.33(-0.45%) |
May 22, 2023 | 75.97 | 76.27 | 72.66 | 73.50 | 2,533,147 | -2.52(-3.31%) |
May 19, 2023 | 75.77 | 76.69 | 75.59 | 76.02 | 2,176,049 | +0.72(+0.96%) |
May 18, 2023 | 73.00 | 75.39 | 72.72 | 75.30 | 1,739,833 | +2.26(+3.09%) |
May 17, 2023 | 74.67 | 74.76 | 72.91 | 73.04 | 1,876,179 | -1.48(-1.99%) |
May 16, 2023 | 74.84 | 75.14 | 74.20 | 74.52 | 1,952,392 | -0.58(-0.77%) |
May 15, 2023 | 76.93 | 76.97 | 74.74 | 75.10 | 1,959,207 | -1.80(-2.34%) |
May 12, 2023 | 77.79 | 78.30 | 76.86 | 76.90 | 1,076,749 | -0.41(-0.53%) |
May 11, 2023 | 77.00 | 77.34 | 76.52 | 77.31 | 1,251,329 | +0.09(+0.12%) |
May 10, 2023 | 76.68 | 77.32 | 76.21 | 77.22 | 2,081,647 | +0.61(+0.80%) |
May 09, 2023 | 76.00 | 76.63 | 75.86 | 76.61 | 1,686,760 | +0.47(+0.62%) |
May 08, 2023 | 75.31 | 76.40 | 75.30 | 76.14 | 1,995,723 | +1.33(+1.78%) |
May 05, 2023 | 73.25 | 75.10 | 72.40 | 74.81 | 1,901,189 | +1.90(+2.61%) |
May 04, 2023 | 75.37 | 75.62 | 72.84 | 72.91 | 3,000,724 | -2.71(-3.58%) |
May 03, 2023 | 76.25 | 76.48 | 75.14 | 75.62 | 1,443,832 | -0.41(-0.54%) |
May 02, 2023 | 75.41 | 76.25 | 74.68 | 76.03 | 1,959,104 | +0.13(+0.17%) |
May 01, 2023 | 74.93 | 76.92 | 74.89 | 75.90 | 1,890,761 | +0.83(+1.11%) |
Apr 28, 2023 | 73.62 | 75.40 | 73.50 | 75.07 | 2,204,700 | +1.19(+1.61%) |
Apr 27, 2023 | 72.62 | 73.95 | 71.04 | 73.88 | 2,265,070 | +1.59(+2.20%) |
Apr 26, 2023 | 72.08 | 73.18 | 72.01 | 72.29 | 2,274,930 | -0.30(-0.41%) |
Apr 25, 2023 | 72.29 | 73.19 | 72.08 | 72.59 | 1,762,788 | +0.08(+0.11%) |
Apr 24, 2023 | 71.98 | 73.19 | 71.85 | 72.51 | 1,940,181 | +0.83(+1.16%) |
Apr 21, 2023 | 71.90 | 71.90 | 70.63 | 71.68 | 1,729,885 | -0.51(-0.71%) |
Apr 20, 2023 | 72.23 | 72.68 | 71.72 | 72.19 | 2,177,152 | +0.06(+0.08%) |
Apr 19, 2023 | 71.93 | 72.53 | 71.78 | 72.13 | 2,314,208 | -0.12(-0.17%) |
Apr 18, 2023 | 71.29 | 72.44 | 71.19 | 72.25 | 1,343,294 | +1.30(+1.83%) |
Apr 17, 2023 | 70.25 | 70.98 | 69.64 | 70.95 | 1,226,437 | +0.70(+1.00%) |
Apr 14, 2023 | 70.80 | 71.00 | 69.75 | 70.25 | 1,437,732 | -0.25(-0.35%) |
Apr 13, 2023 | 69.79 | 70.66 | 69.36 | 70.50 | 2,362,927 | +0.23(+0.33%) |
Apr 12, 2023 | 68.97 | 70.80 | 68.92 | 70.27 | 1,505,835 | +1.26(+1.83%) |
Apr 11, 2023 | 68.75 | 69.17 | 68.45 | 69.01 | 1,292,191 | +0.36(+0.52%) |
Apr 10, 2023 | 68.90 | 68.90 | 68.31 | 68.65 | 1,581,189 | -0.29(-0.42%) |
Apr 06, 2023 | 68.77 | 69.44 | 68.43 | 68.94 | 1,979,232 | +0.35(+0.51%) |
Apr 05, 2023 | 67.65 | 68.70 | 67.27 | 68.59 | 1,790,239 | +0.70(+1.03%) |
Apr 04, 2023 | 68.65 | 68.83 | 67.18 | 67.89 | 2,639,730 | -0.72(-1.05%) |
Apr 03, 2023 | 67.93 | 69.02 | 67.93 | 68.61 | 1,773,763 | +0.74(+1.09%) |
Mar 31, 2023 | 67.90 | 68.88 | 67.01 | 67.87 | 2,787,602 | +0.01(+0.01%) |
Mar 30, 2023 | 67.85 | 68.25 | 66.88 | 67.86 | 1,315,225 | +0.06(+0.09%) |
Mar 29, 2023 | 67.48 | 67.95 | 67.18 | 67.80 | 1,304,270 | +0.99(+1.48%) |
Mar 28, 2023 | 66.26 | 66.86 | 65.78 | 66.81 | 1,056,102 | +0.43(+0.65%) |
Mar 27, 2023 | 66.66 | 67.20 | 66.18 | 66.38 | 1,861,514 | +0.33(+0.50%) |
Mar 24, 2023 | 64.90 | 66.06 | 63.69 | 66.05 | 1,661,765 | +0.45(+0.69%) |
Mar 23, 2023 | 65.78 | 66.78 | 64.92 | 65.60 | 2,018,508 | -0.27(-0.41%) |
Mar 22, 2023 | 67.04 | 67.58 | 65.84 | 65.87 | 2,322,234 | -1.34(-1.99%) |
Mar 21, 2023 | 66.96 | 67.52 | 66.74 | 67.21 | 1,635,723 | +1.60(+2.44%) |
Mar 20, 2023 | 63.65 | 66.05 | 63.64 | 65.61 | 2,418,952 | +2.46(+3.90%) |
Mar 17, 2023 | 65.45 | 65.63 | 63.03 | 63.15 | 4,795,253 | -2.92(-4.42%) |
Mar 16, 2023 | 62.10 | 66.70 | 62.10 | 66.07 | 3,699,809 | +3.33(+5.31%) |
Mar 15, 2023 | 64.52 | 65.43 | 62.38 | 62.74 | 2,857,096 | -4.60(-6.83%) |
Mar 14, 2023 | 66.50 | 67.41 | 65.65 | 67.34 | 3,347,130 | +2.16(+3.31%) |
Mar 13, 2023 | 65.38 | 66.00 | 64.21 | 65.18 | 3,559,207 | -1.43(-2.15%) |
Mar 10, 2023 | 68.10 | 68.37 | 66.25 | 66.61 | 3,069,652 | -1.77(-2.59%) |
Mar 09, 2023 | 70.44 | 70.44 | 68.07 | 68.38 | 3,190,460 | -1.91(-2.72%) |
Mar 08, 2023 | 71.21 | 71.60 | 69.62 | 70.29 | 2,738,103 | -0.70(-0.99%) |
Mar 07, 2023 | 71.64 | 71.79 | 70.36 | 70.99 | 3,131,887 | -0.71(-0.99%) |
Mar 06, 2023 | 71.32 | 72.28 | 71.16 | 71.70 | 3,749,908 | +0.40(+0.56%) |
Mar 03, 2023 | 70.89 | 71.75 | 70.56 | 71.30 | 3,066,332 | +0.40(+0.56%) |
Mar 02, 2023 | 70.78 | 71.14 | 69.92 | 70.90 | 1,766,569 | -0.07(-0.10%) |
Mar 01, 2023 | 69.69 | 70.98 | 69.61 | 70.97 | 2,655,095 | +0.97(+1.39%) |
Feb 28, 2023 | 69.38 | 70.34 | 69.38 | 70.00 | 2,151,654 | +0.79(+1.14%) |
Feb 27, 2023 | 69.36 | 69.44 | 68.94 | 69.21 | 1,469,158 | +0.04(+0.06%) |
Feb 24, 2023 | 68.39 | 69.19 | 68.27 | 69.17 | 1,181,730 | +0.79(+1.16%) |
Feb 23, 2023 | 67.98 | 68.91 | 67.75 | 68.38 | 2,478,515 | +0.44(+0.65%) |
Feb 22, 2023 | 67.50 | 68.16 | 67.50 | 67.94 | 1,498,041 | +0.39(+0.58%) |
Feb 21, 2023 | 68.17 | 68.17 | 67.29 | 67.55 | 2,137,599 | -0.26(-0.38%) |
Feb 17, 2023 | 66.89 | 68.28 | 66.60 | 67.81 | 3,198,053 | +0.71(+1.06%) |
Feb 16, 2023 | 67.92 | 67.99 | 67.01 | 67.10 | 2,189,942 | -0.88(-1.29%) |
Feb 15, 2023 | 66.25 | 68.23 | 66.23 | 67.98 | 2,980,916 | +1.70(+2.56%) |
Feb 14, 2023 | 66.00 | 66.88 | 65.24 | 66.28 | 4,909,271 | +1.03(+1.58%) |
Feb 13, 2023 | 64.30 | 65.36 | 64.14 | 65.25 | 2,510,183 | +1.03(+1.60%) |
Feb 10, 2023 | 64.27 | 64.70 | 63.92 | 64.22 | 2,002,652 | +0.12(+0.19%) |
Feb 09, 2023 | 64.50 | 65.67 | 64.06 | 64.10 | 2,407,042 | -0.07(-0.11%) |
Feb 08, 2023 | 63.10 | 64.51 | 62.72 | 64.17 | 1,721,106 | +0.80(+1.26%) |
Feb 07, 2023 | 62.03 | 63.47 | 61.85 | 63.37 | 1,293,116 | +1.21(+1.95%) |
Feb 06, 2023 | 61.35 | 62.23 | 61.04 | 62.16 | 1,407,457 | +0.90(+1.47%) |
Feb 03, 2023 | 61.37 | 61.59 | 60.70 | 61.26 | 2,014,712 | -0.09(-0.15%) |
Feb 02, 2023 | 63.70 | 63.97 | 60.77 | 61.35 | 2,226,269 | -2.83(-4.41%) |
Feb 01, 2023 | 63.94 | 64.48 | 63.61 | 64.18 | 2,019,239 | -0.17(-0.26%) |
Jan 31, 2023 | 63.88 | 64.65 | 63.59 | 64.35 | 1,402,101 | +0.36(+0.56%) |
Jan 30, 2023 | 64.06 | 64.69 | 63.77 | 63.99 | 909,609 | -0.07(-0.11%) |
Jan 27, 2023 | 64.47 | 64.86 | 63.97 | 64.06 | 1,039,743 | -0.69(-1.07%) |
Jan 26, 2023 | 65.13 | 65.32 | 64.72 | 64.75 | 1,220,728 | -0.05(-0.08%) |
Jan 25, 2023 | 63.59 | 64.96 | 63.55 | 64.80 | 1,428,179 | +0.76(+1.19%) |
Jan 24, 2023 | 63.38 | 64.17 | 62.94 | 64.04 | 1,248,529 | +0.91(+1.44%) |
Jan 23, 2023 | 62.55 | 63.23 | 62.29 | 63.13 | 1,158,974 | +0.67(+1.07%) |
Jan 20, 2023 | 63.39 | 63.47 | 61.85 | 62.46 | 1,927,096 | -0.93(-1.47%) |
Jan 19, 2023 | 63.30 | 63.56 | 63.06 | 63.39 | 1,287,122 | -0.13(-0.20%) |
Jan 18, 2023 | 64.00 | 64.37 | 63.25 | 63.52 | 1,422,635 | -0.48(-0.75%) |
Jan 17, 2023 | 64.14 | 64.14 | 63.35 | 64.00 | 1,904,959 | +0.24(+0.38%) |
Jan 13, 2023 | 62.82 | 63.81 | 62.50 | 63.76 | 1,045,934 | +0.69(+1.09%) |
Jan 12, 2023 | 62.68 | 63.51 | 62.44 | 63.07 | 1,359,453 | +0.22(+0.35%) |
Jan 11, 2023 | 62.82 | 63.34 | 62.61 | 62.85 | 1,189,088 | -0.22(-0.35%) |
Jan 10, 2023 | 62.93 | 63.08 | 62.20 | 63.07 | 1,867,126 | +0.40(+0.64%) |
Jan 09, 2023 | 63.71 | 63.99 | 62.45 | 62.67 | 1,934,471 | -1.23(-1.92%) |
Jan 06, 2023 | 63.21 | 64.06 | 62.99 | 63.90 | 1,557,850 | +0.96(+1.53%) |
Jan 05, 2023 | 62.52 | 63.13 | 62.41 | 62.94 | 1,547,964 | +0.17(+0.27%) |
Jan 04, 2023 | 62.87 | 63.12 | 62.37 | 62.77 | 1,870,737 | +0.31(+0.50%) |