Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.66 | 65.30 | 64.30 | 65.29 | 702,618 | +0.68(+1.06%) |
Oct 30, 2023 | 65.02 | 65.50 | 64.51 | 64.61 | 870,278 | +0.26(+0.41%) |
Oct 27, 2023 | 64.96 | 65.05 | 63.77 | 64.34 | 791,716 | -0.71(-1.10%) |
Oct 26, 2023 | 64.22 | 65.93 | 64.22 | 65.06 | 819,787 | +0.93(+1.45%) |
Oct 25, 2023 | 64.50 | 64.70 | 63.93 | 64.13 | 424,837 | -0.70(-1.09%) |
Oct 24, 2023 | 65.06 | 65.43 | 64.46 | 64.83 | 474,307 | +0.32(+0.50%) |
Oct 23, 2023 | 64.25 | 64.87 | 64.04 | 64.51 | 615,487 | +0.04(+0.06%) |
Oct 20, 2023 | 65.57 | 65.67 | 63.69 | 64.47 | 767,345 | -1.23(-1.88%) |
Oct 19, 2023 | 65.97 | 67.03 | 65.48 | 65.70 | 779,062 | -0.65(-0.97%) |
Oct 18, 2023 | 67.20 | 67.20 | 66.08 | 66.35 | 459,065 | -1.38(-2.04%) |
Oct 17, 2023 | 66.24 | 68.10 | 66.18 | 67.72 | 800,066 | +1.12(+1.69%) |
Oct 16, 2023 | 65.24 | 66.87 | 65.17 | 66.60 | 890,053 | +2.07(+3.21%) |
Oct 13, 2023 | 64.86 | 65.26 | 64.06 | 64.53 | 380,737 | -0.10(-0.15%) |
Oct 12, 2023 | 65.49 | 65.49 | 64.08 | 64.62 | 400,759 | -0.78(-1.20%) |
Oct 11, 2023 | 65.11 | 65.79 | 64.36 | 65.41 | 1,013,061 | +0.36(+0.56%) |
Oct 10, 2023 | 64.84 | 65.96 | 64.84 | 65.05 | 587,675 | +0.73(+1.14%) |
Oct 09, 2023 | 63.90 | 64.55 | 63.86 | 64.31 | 499,182 | -0.08(-0.12%) |
Oct 06, 2023 | 63.52 | 64.99 | 63.23 | 64.39 | 535,273 | +0.60(+0.94%) |
Oct 05, 2023 | 63.07 | 64.25 | 63.07 | 63.79 | 535,061 | +0.33(+0.52%) |
Oct 04, 2023 | 63.15 | 63.66 | 62.58 | 63.46 | 665,178 | +0.46(+0.73%) |
Oct 03, 2023 | 64.17 | 64.27 | 62.55 | 63.00 | 748,684 | -1.73(-2.67%) |
Oct 02, 2023 | 64.70 | 65.02 | 63.88 | 64.73 | 634,812 | -0.24(-0.38%) |
Sep 29, 2023 | 66.10 | 66.39 | 64.90 | 64.98 | 606,293 | -0.81(-1.23%) |
Sep 28, 2023 | 64.75 | 65.79 | 64.70 | 65.79 | 692,191 | +1.24(+1.92%) |
Sep 27, 2023 | 65.15 | 65.30 | 64.19 | 64.55 | 931,348 | -0.47(-0.72%) |
Sep 26, 2023 | 66.43 | 67.04 | 64.99 | 65.02 | 655,757 | -1.96(-2.92%) |
Sep 25, 2023 | 66.40 | 67.14 | 66.83 | 66.97 | 328,211 | +0.11(+0.16%) |
Sep 22, 2023 | 66.80 | 67.23 | 66.71 | 66.86 | 539,481 | +0.21(+0.31%) |
Sep 21, 2023 | 67.27 | 67.43 | 66.54 | 66.66 | 635,486 | -0.84(-1.25%) |
Sep 20, 2023 | 67.44 | 68.15 | 67.10 | 67.50 | 700,049 | +0.29(+0.44%) |
Sep 19, 2023 | 67.88 | 68.33 | 67.14 | 67.21 | 840,728 | -0.59(-0.87%) |
Sep 18, 2023 | 67.55 | 68.08 | 67.13 | 67.79 | 664,621 | -0.15(-0.22%) |
Sep 15, 2023 | 67.52 | 68.20 | 67.52 | 67.94 | 2,040,207 | -0.03(-0.04%) |
Sep 14, 2023 | 67.81 | 68.40 | 67.16 | 67.97 | 967,767 | +0.78(+1.16%) |
Sep 13, 2023 | 68.29 | 68.29 | 67.05 | 67.19 | 697,918 | -0.66(-0.97%) |
Sep 12, 2023 | 66.77 | 68.38 | 66.58 | 67.84 | 825,393 | +1.09(+1.63%) |
Sep 11, 2023 | 66.64 | 67.12 | 66.59 | 66.76 | 520,172 | +0.48(+0.72%) |
Sep 08, 2023 | 65.83 | 66.62 | 65.56 | 66.28 | 513,937 | +0.54(+0.82%) |
Sep 07, 2023 | 65.93 | 66.38 | 65.57 | 65.74 | 1,104,355 | -0.52(-0.78%) |
Sep 06, 2023 | 65.97 | 66.92 | 65.97 | 66.26 | 640,459 | -0.12(-0.18%) |
Sep 05, 2023 | 67.93 | 68.08 | 65.81 | 66.38 | 1,527,679 | -2.11(-3.08%) |
Sep 01, 2023 | 68.51 | 68.83 | 68.06 | 68.49 | 838,955 | +0.35(+0.52%) |
Aug 31, 2023 | 69.61 | 69.65 | 67.91 | 68.14 | 1,088,018 | -1.14(-1.65%) |
Aug 30, 2023 | 69.83 | 70.13 | 69.01 | 69.28 | 975,379 | -0.53(-0.76%) |
Aug 29, 2023 | 69.54 | 70.19 | 69.21 | 69.81 | 528,490 | +0.23(+0.34%) |
Aug 28, 2023 | 69.21 | 70.11 | 69.15 | 69.57 | 359,110 | +0.50(+0.72%) |
Aug 25, 2023 | 69.25 | 69.79 | 68.38 | 69.07 | 450,789 | +0.23(+0.34%) |
Aug 24, 2023 | 68.18 | 69.23 | 68.09 | 68.84 | 470,771 | +0.73(+1.07%) |
Aug 23, 2023 | 67.42 | 68.13 | 67.18 | 68.11 | 341,008 | +0.92(+1.37%) |
Aug 22, 2023 | 68.45 | 68.56 | 67.15 | 67.19 | 385,923 | -1.05(-1.54%) |
Aug 21, 2023 | 68.42 | 68.62 | 67.59 | 68.24 | 562,311 | -0.08(-0.11%) |
Aug 18, 2023 | 67.70 | 68.55 | 67.49 | 68.31 | 621,188 | +0.12(+0.17%) |
Aug 17, 2023 | 69.28 | 69.37 | 67.78 | 68.20 | 479,304 | -0.78(-1.13%) |
Aug 16, 2023 | 69.45 | 69.78 | 68.95 | 68.98 | 512,221 | -0.64(-0.92%) |
Aug 15, 2023 | 69.74 | 70.22 | 69.45 | 69.62 | 407,283 | -0.93(-1.32%) |
Aug 14, 2023 | 70.75 | 71.03 | 70.11 | 70.55 | 487,817 | -0.22(-0.32%) |
Aug 11, 2023 | 69.78 | 70.81 | 69.77 | 70.77 | 417,952 | +0.68(+0.97%) |
Aug 10, 2023 | 70.54 | 71.02 | 69.97 | 70.09 | 673,739 | -0.11(-0.15%) |
Aug 09, 2023 | 70.57 | 70.92 | 69.91 | 70.20 | 449,631 | -0.67(-0.95%) |
Aug 08, 2023 | 70.21 | 70.98 | 69.32 | 70.87 | 596,114 | -0.78(-1.09%) |
Aug 07, 2023 | 70.83 | 71.86 | 70.64 | 71.65 | 584,075 | +1.18(+1.67%) |
Aug 04, 2023 | 71.23 | 71.95 | 70.33 | 70.47 | 752,518 | -0.88(-1.24%) |
Aug 03, 2023 | 70.65 | 71.69 | 70.31 | 71.36 | 950,314 | +0.43(+0.60%) |
Aug 02, 2023 | 72.22 | 73.01 | 69.72 | 70.93 | 1,205,756 | -1.41(-1.95%) |
Aug 01, 2023 | 71.79 | 72.36 | 71.26 | 72.34 | 1,200,732 | +0.14(+0.19%) |
Jul 31, 2023 | 72.68 | 73.37 | 71.80 | 72.20 | 949,892 | -0.38(-0.52%) |
Jul 28, 2023 | 74.79 | 74.79 | 71.90 | 72.58 | 1,102,345 | -1.03(-1.40%) |
Jul 27, 2023 | 74.87 | 74.87 | 73.43 | 73.61 | 652,780 | -0.82(-1.10%) |
Jul 26, 2023 | 73.79 | 74.74 | 73.79 | 74.43 | 589,175 | +0.67(+0.91%) |
Jul 25, 2023 | 73.37 | 73.98 | 73.04 | 73.76 | 724,735 | +0.29(+0.40%) |
Jul 24, 2023 | 72.53 | 73.73 | 72.53 | 73.47 | 668,102 | +1.18(+1.63%) |
Jul 21, 2023 | 72.54 | 72.69 | 71.68 | 72.29 | 936,517 | -0.16(-0.21%) |
Jul 20, 2023 | 71.95 | 72.61 | 71.74 | 72.45 | 755,472 | +0.53(+0.73%) |
Jul 19, 2023 | 72.81 | 73.15 | 71.74 | 71.92 | 857,730 | -0.94(-1.29%) |
Jul 18, 2023 | 72.29 | 73.25 | 72.29 | 72.86 | 552,550 | +0.77(+1.07%) |
Jul 17, 2023 | 71.42 | 72.49 | 71.42 | 72.10 | 674,481 | +0.77(+1.08%) |
Jul 14, 2023 | 72.48 | 72.48 | 70.88 | 71.33 | 438,053 | -0.68(-0.95%) |
Jul 13, 2023 | 71.50 | 72.27 | 71.21 | 72.01 | 1,003,635 | +0.74(+1.04%) |
Jul 12, 2023 | 70.97 | 71.78 | 70.82 | 71.27 | 862,804 | +0.56(+0.80%) |
Jul 11, 2023 | 70.24 | 70.84 | 70.01 | 70.71 | 720,655 | +1.36(+1.96%) |
Jul 10, 2023 | 69.27 | 70.08 | 69.13 | 69.34 | 550,313 | -0.11(-0.15%) |
Jul 07, 2023 | 68.34 | 70.04 | 68.31 | 69.45 | 1,173,831 | +1.21(+1.77%) |
Jul 06, 2023 | 68.17 | 68.33 | 67.34 | 68.25 | 744,905 | -0.74(-1.07%) |
Jul 05, 2023 | 69.25 | 69.52 | 68.59 | 68.99 | 610,407 | -0.89(-1.28%) |
Jul 03, 2023 | 69.74 | 70.30 | 69.60 | 69.88 | 175,755 | +0.16(+0.22%) |
Jun 30, 2023 | 70.01 | 70.24 | 69.45 | 69.72 | 491,242 | +0.36(+0.52%) |
Jun 29, 2023 | 68.67 | 69.46 | 68.57 | 69.36 | 455,572 | +1.05(+1.54%) |
Jun 28, 2023 | 68.51 | 68.52 | 67.81 | 68.31 | 556,780 | -0.41(-0.59%) |
Jun 27, 2023 | 67.64 | 69.10 | 67.54 | 68.72 | 409,028 | +1.23(+1.82%) |
Jun 26, 2023 | 67.44 | 68.43 | 67.26 | 67.50 | 484,260 | -0.17(-0.24%) |
Jun 23, 2023 | 67.40 | 68.18 | 67.22 | 67.66 | 823,257 | -0.45(-0.66%) |
Jun 22, 2023 | 69.21 | 69.21 | 68.09 | 68.11 | 672,170 | -1.21(-1.74%) |
Jun 21, 2023 | 69.21 | 69.75 | 68.75 | 69.32 | 444,570 | -0.17(-0.24%) |
Jun 20, 2023 | 69.38 | 69.70 | 68.52 | 69.48 | 670,101 | -0.44(-0.63%) |
Jun 16, 2023 | 70.57 | 70.92 | 69.79 | 69.92 | 947,138 | -0.38(-0.54%) |
Jun 15, 2023 | 69.08 | 70.43 | 69.01 | 70.30 | 772,200 | +0.94(+1.36%) |
Jun 14, 2023 | 69.96 | 70.21 | 68.85 | 69.35 | 783,327 | -0.50(-0.71%) |
Jun 13, 2023 | 68.93 | 70.18 | 68.93 | 69.85 | 929,802 | +0.86(+1.24%) |
Jun 12, 2023 | 69.60 | 70.22 | 68.80 | 68.99 | 611,960 | -0.78(-1.11%) |
Jun 09, 2023 | 69.95 | 70.02 | 69.15 | 69.77 | 885,380 | -0.13(-0.18%) |
Jun 08, 2023 | 69.86 | 70.14 | 69.26 | 69.90 | 583,882 | -0.22(-0.32%) |
Jun 07, 2023 | 69.42 | 70.66 | 69.33 | 70.12 | 825,642 | +0.58(+0.84%) |
Jun 06, 2023 | 68.37 | 70.01 | 68.37 | 69.54 | 759,881 | +1.17(+1.71%) |
Jun 05, 2023 | 68.83 | 69.08 | 67.89 | 68.37 | 656,682 | -0.88(-1.26%) |
Jun 02, 2023 | 67.86 | 69.67 | 67.86 | 69.25 | 610,302 | +2.24(+3.34%) |
Jun 01, 2023 | 66.13 | 67.34 | 65.73 | 67.01 | 884,320 | +1.09(+1.65%) |
May 31, 2023 | 66.72 | 67.02 | 65.48 | 65.92 | 767,119 | -1.31(-1.95%) |
May 30, 2023 | 67.59 | 67.88 | 66.69 | 67.23 | 531,562 | -0.28(-0.42%) |
May 26, 2023 | 67.46 | 67.99 | 66.87 | 67.52 | 557,434 | +0.15(+0.22%) |
May 25, 2023 | 65.86 | 67.77 | 65.86 | 67.37 | 1,215,832 | +1.40(+2.12%) |
May 24, 2023 | 66.80 | 66.80 | 64.85 | 65.97 | 1,115,231 | -1.44(-2.14%) |
May 23, 2023 | 68.31 | 68.78 | 67.24 | 67.42 | 1,311,941 | -1.26(-1.84%) |
May 22, 2023 | 68.42 | 68.92 | 67.89 | 68.68 | 614,938 | +0.34(+0.50%) |
May 19, 2023 | 69.14 | 69.35 | 67.89 | 68.34 | 908,332 | -0.57(-0.83%) |
May 18, 2023 | 67.97 | 69.02 | 67.58 | 68.91 | 988,531 | +0.58(+0.85%) |
May 17, 2023 | 67.59 | 68.70 | 67.41 | 68.33 | 1,113,450 | +1.39(+2.07%) |
May 16, 2023 | 67.39 | 67.70 | 66.90 | 66.94 | 735,045 | -0.80(-1.19%) |
May 15, 2023 | 66.64 | 67.98 | 66.46 | 67.75 | 1,132,363 | +1.24(+1.87%) |
May 12, 2023 | 68.14 | 68.14 | 66.37 | 66.50 | 965,371 | -1.18(-1.75%) |
May 11, 2023 | 67.45 | 67.85 | 67.11 | 67.69 | 813,740 | -0.14(-0.20%) |
May 10, 2023 | 68.79 | 68.81 | 67.07 | 67.82 | 978,703 | -0.57(-0.84%) |
May 09, 2023 | 68.08 | 68.94 | 67.44 | 68.39 | 1,175,317 | -0.08(-0.11%) |
May 08, 2023 | 68.95 | 69.20 | 68.10 | 68.47 | 903,607 | +0.18(+0.27%) |
May 05, 2023 | 66.67 | 68.56 | 66.66 | 68.29 | 1,967,967 | +2.74(+4.19%) |
May 04, 2023 | 66.44 | 67.04 | 64.22 | 65.54 | 3,572,215 | -1.48(-2.21%) |
May 03, 2023 | 65.92 | 71.01 | 65.92 | 67.03 | 4,016,723 | -5.51(-7.59%) |
May 02, 2023 | 73.99 | 74.11 | 71.61 | 72.53 | 2,221,866 | -1.82(-2.45%) |
May 01, 2023 | 74.05 | 74.92 | 73.78 | 74.36 | 1,847,794 | +0.21(+0.29%) |
Apr 28, 2023 | 73.37 | 74.52 | 73.37 | 74.14 | 1,965,867 | +0.62(+0.84%) |
Apr 27, 2023 | 72.74 | 73.72 | 72.15 | 73.52 | 1,870,697 | +0.79(+1.08%) |
Apr 26, 2023 | 72.35 | 73.62 | 72.35 | 72.74 | 1,647,441 | -0.13(-0.17%) |
Apr 25, 2023 | 73.94 | 74.41 | 72.43 | 72.86 | 1,872,492 | -1.81(-2.43%) |
Apr 24, 2023 | 73.91 | 75.13 | 73.91 | 74.68 | 1,320,790 | -0.01(-0.01%) |
Apr 21, 2023 | 74.58 | 75.09 | 73.64 | 74.69 | 1,691,277 | -0.17(-0.23%) |
Apr 20, 2023 | 74.31 | 75.40 | 74.26 | 74.86 | 1,590,648 | -0.32(-0.43%) |
Apr 19, 2023 | 74.51 | 75.40 | 74.24 | 75.18 | 1,794,723 | +0.64(+0.86%) |
Apr 18, 2023 | 73.69 | 74.63 | 73.38 | 74.54 | 1,903,899 | +1.11(+1.52%) |
Apr 17, 2023 | 71.98 | 73.45 | 71.82 | 73.43 | 1,773,522 | +0.97(+1.34%) |
Apr 14, 2023 | 72.44 | 72.90 | 72.14 | 72.46 | 1,285,277 | +0.63(+0.88%) |
Apr 13, 2023 | 71.79 | 72.14 | 71.20 | 71.83 | 1,607,550 | +0.32(+0.45%) |
Apr 12, 2023 | 71.20 | 71.91 | 70.45 | 71.51 | 1,555,717 | +0.80(+1.14%) |
Apr 11, 2023 | 69.62 | 71.17 | 69.51 | 70.70 | 1,933,520 | +1.17(+1.69%) |
Apr 10, 2023 | 68.65 | 69.75 | 68.55 | 69.53 | 1,023,997 | +0.68(+0.99%) |
Apr 06, 2023 | 68.92 | 69.79 | 68.77 | 68.85 | 1,550,323 | +0.02(+0.03%) |
Apr 05, 2023 | 68.52 | 69.38 | 68.05 | 68.83 | 1,647,254 | -0.52(-0.75%) |
Apr 04, 2023 | 69.60 | 69.80 | 68.61 | 69.35 | 3,369,190 | +0.24(+0.35%) |
Apr 03, 2023 | 69.13 | 70.29 | 68.74 | 69.11 | 1,739,834 | -0.16(-0.24%) |
Mar 31, 2023 | 68.54 | 69.29 | 68.10 | 69.28 | 1,563,908 | +1.21(+1.78%) |
Mar 30, 2023 | 68.54 | 69.10 | 67.63 | 68.06 | 1,356,741 | +0.09(+0.13%) |
Mar 29, 2023 | 67.41 | 68.02 | 66.97 | 67.98 | 2,243,090 | +1.29(+1.93%) |
Mar 28, 2023 | 65.75 | 66.83 | 65.47 | 66.69 | 1,675,380 | +0.75(+1.13%) |
Mar 27, 2023 | 66.89 | 67.22 | 65.56 | 65.94 | 2,782,234 | +0.37(+0.56%) |
Mar 24, 2023 | 63.85 | 65.65 | 63.83 | 65.57 | 2,130,457 | +0.49(+0.76%) |
Mar 23, 2023 | 64.46 | 65.76 | 64.38 | 65.08 | 2,438,332 | +0.77(+1.19%) |
Mar 22, 2023 | 65.47 | 66.13 | 64.29 | 64.31 | 2,457,387 | -1.48(-2.25%) |
Mar 21, 2023 | 65.42 | 66.12 | 64.78 | 65.80 | 2,726,924 | +2.41(+3.81%) |
Mar 20, 2023 | 61.77 | 63.69 | 61.52 | 63.38 | 2,263,074 | +2.21(+3.61%) |
Mar 17, 2023 | 63.50 | 63.78 | 60.87 | 61.17 | 8,056,920 | -2.96(-4.61%) |
Mar 16, 2023 | 62.29 | 64.25 | 61.58 | 64.13 | 2,762,405 | +1.13(+1.80%) |
Mar 15, 2023 | 63.71 | 64.42 | 61.85 | 62.99 | 4,410,700 | -2.89(-4.38%) |
Mar 14, 2023 | 65.84 | 66.40 | 64.52 | 65.88 | 3,765,667 | +2.06(+3.24%) |
Mar 13, 2023 | 64.51 | 64.89 | 62.67 | 63.82 | 4,370,902 | -3.00(-4.48%) |
Mar 10, 2023 | 69.39 | 69.42 | 66.65 | 66.81 | 3,696,824 | -3.33(-4.74%) |
Mar 09, 2023 | 71.71 | 72.32 | 69.77 | 70.14 | 2,575,768 | -1.73(-2.40%) |
Mar 08, 2023 | 71.70 | 72.50 | 71.27 | 71.87 | 1,568,908 | +0.21(+0.30%) |
Mar 07, 2023 | 73.14 | 73.38 | 71.45 | 71.65 | 1,034,702 | -1.02(-1.40%) |
Mar 06, 2023 | 73.51 | 73.63 | 71.88 | 72.67 | 2,150,008 | -0.97(-1.32%) |
Mar 03, 2023 | 72.92 | 73.67 | 72.37 | 73.64 | 1,367,326 | +0.87(+1.20%) |
Mar 02, 2023 | 73.26 | 73.36 | 72.12 | 72.77 | 2,324,696 | -1.16(-1.57%) |
Mar 01, 2023 | 71.93 | 74.05 | 71.92 | 73.93 | 2,550,309 | +1.72(+2.38%) |
Feb 28, 2023 | 71.83 | 72.78 | 71.52 | 72.21 | 1,250,573 | +0.45(+0.62%) |
Feb 27, 2023 | 72.06 | 72.22 | 71.55 | 71.77 | 1,327,469 | +0.43(+0.60%) |
Feb 24, 2023 | 71.14 | 71.71 | 70.52 | 71.34 | 1,343,597 | -0.21(-0.30%) |
Feb 23, 2023 | 71.23 | 72.32 | 70.95 | 71.56 | 1,160,012 | +0.65(+0.92%) |
Feb 22, 2023 | 71.64 | 71.99 | 70.52 | 70.91 | 1,331,006 | -1.06(-1.48%) |
Feb 21, 2023 | 73.46 | 73.95 | 71.72 | 71.97 | 1,064,501 | -2.47(-3.31%) |
Feb 17, 2023 | 74.33 | 74.83 | 74.05 | 74.43 | 827,244 | -0.06(-0.08%) |
Feb 16, 2023 | 73.96 | 75.52 | 73.72 | 74.49 | 1,871,796 | +0.30(+0.40%) |
Feb 15, 2023 | 73.99 | 74.54 | 73.74 | 74.19 | 1,826,611 | -0.05(-0.07%) |
Feb 14, 2023 | 73.48 | 74.51 | 73.39 | 74.24 | 1,658,154 | +0.49(+0.67%) |
Feb 13, 2023 | 72.08 | 74.05 | 72.08 | 73.75 | 2,301,002 | +2.13(+2.97%) |
Feb 10, 2023 | 70.83 | 72.01 | 70.83 | 71.62 | 1,637,566 | +0.59(+0.83%) |
Feb 09, 2023 | 72.51 | 72.68 | 70.72 | 71.03 | 2,413,411 | -1.29(-1.78%) |
Feb 08, 2023 | 70.09 | 73.58 | 69.51 | 72.32 | 5,748,356 | +5.88(+8.85%) |
Feb 07, 2023 | 65.26 | 66.65 | 65.04 | 66.44 | 1,477,353 | +0.70(+1.06%) |
Feb 06, 2023 | 66.62 | 66.97 | 65.69 | 65.74 | 1,655,616 | -1.34(-2.00%) |
Feb 03, 2023 | 66.37 | 67.83 | 66.37 | 67.09 | 2,075,313 | +0.01(+0.01%) |
Feb 02, 2023 | 68.15 | 68.37 | 66.75 | 67.08 | 1,539,157 | -0.75(-1.11%) |
Feb 01, 2023 | 66.84 | 68.17 | 66.66 | 67.83 | 1,412,791 | +0.42(+0.62%) |
Jan 31, 2023 | 66.47 | 67.42 | 65.67 | 67.42 | 1,595,389 | +0.95(+1.42%) |
Jan 30, 2023 | 66.92 | 67.19 | 66.43 | 66.47 | 1,330,554 | -0.92(-1.36%) |
Jan 27, 2023 | 67.81 | 68.09 | 67.09 | 67.39 | 1,325,086 | -0.69(-1.01%) |
Jan 26, 2023 | 66.59 | 68.16 | 66.51 | 68.07 | 1,997,574 | +1.67(+2.52%) |
Jan 25, 2023 | 65.44 | 66.40 | 65.23 | 66.40 | 817,021 | +0.38(+0.57%) |
Jan 24, 2023 | 65.60 | 66.63 | 64.74 | 66.02 | 780,474 | -0.19(-0.29%) |
Jan 23, 2023 | 65.49 | 66.25 | 65.11 | 66.22 | 1,219,015 | +0.55(+0.84%) |
Jan 20, 2023 | 63.94 | 65.69 | 63.58 | 65.67 | 1,378,737 | +1.91(+3.00%) |
Jan 19, 2023 | 63.69 | 64.47 | 63.44 | 63.75 | 1,550,502 | -0.77(-1.20%) |
Jan 18, 2023 | 66.69 | 67.13 | 64.47 | 64.53 | 2,146,170 | -1.98(-2.98%) |
Jan 17, 2023 | 66.27 | 66.71 | 65.40 | 66.51 | 1,404,915 | +0.26(+0.39%) |
Jan 13, 2023 | 65.27 | 66.27 | 64.79 | 66.25 | 1,221,784 | +0.59(+0.90%) |
Jan 12, 2023 | 65.42 | 66.26 | 65.17 | 65.66 | 1,729,077 | +0.65(+1.00%) |
Jan 11, 2023 | 63.57 | 65.06 | 63.42 | 65.01 | 1,989,186 | +1.61(+2.55%) |
Jan 10, 2023 | 63.36 | 63.58 | 62.84 | 63.40 | 1,147,540 | +0.02(+0.03%) |
Jan 09, 2023 | 63.77 | 64.26 | 63.18 | 63.38 | 2,600,320 | -0.36(-0.56%) |
Jan 06, 2023 | 62.25 | 64.06 | 61.90 | 63.73 | 2,990,171 | +2.87(+4.72%) |
Jan 05, 2023 | 61.12 | 61.16 | 60.30 | 60.86 | 1,892,241 | -0.39(-0.63%) |
Jan 04, 2023 | 59.93 | 61.27 | 59.57 | 61.25 | 1,358,388 | +1.71(+2.87%) |
Jan 03, 2023 | 59.98 | 60.10 | 59.31 | 59.54 | 1,239,941 | +0.13(+0.21%) |
Dec 30, 2022 | 59.90 | 60.32 | 59.14 | 59.41 | 833,754 | -0.88(-1.46%) |
Dec 29, 2022 | 58.69 | 60.29 | 58.40 | 60.29 | 1,180,292 | +1.98(+3.40%) |
Dec 28, 2022 | 58.86 | 59.24 | 58.27 | 58.31 | 824,834 | -0.51(-0.87%) |
Dec 27, 2022 | 59.60 | 59.74 | 58.62 | 58.83 | 701,399 | -0.95(-1.58%) |
Dec 23, 2022 | 58.97 | 59.77 | 58.69 | 59.77 | 747,530 | +0.98(+1.66%) |
Dec 22, 2022 | 59.66 | 59.70 | 58.12 | 58.80 | 1,331,041 | -1.39(-2.31%) |
Dec 21, 2022 | 58.74 | 60.22 | 58.66 | 60.19 | 1,304,799 | +2.15(+3.70%) |
Dec 20, 2022 | 57.37 | 58.29 | 57.28 | 58.04 | 920,011 | +0.86(+1.50%) |
Dec 19, 2022 | 57.54 | 57.98 | 56.96 | 57.18 | 1,119,849 | -0.45(-0.79%) |
Dec 16, 2022 | 57.05 | 57.82 | 56.84 | 57.64 | 2,083,688 | -0.22(-0.38%) |
Dec 15, 2022 | 58.94 | 59.12 | 57.71 | 57.86 | 1,837,440 | -1.79(-3.00%) |
Dec 14, 2022 | 60.02 | 60.91 | 59.58 | 59.65 | 2,054,325 | -0.56(-0.93%) |
Dec 13, 2022 | 61.90 | 62.34 | 59.92 | 60.21 | 1,412,128 | -0.29(-0.48%) |
Dec 12, 2022 | 59.39 | 60.50 | 59.04 | 60.50 | 974,968 | +1.06(+1.79%) |
Dec 09, 2022 | 59.76 | 60.55 | 59.35 | 59.43 | 1,294,576 | -0.64(-1.06%) |
Dec 08, 2022 | 59.75 | 60.50 | 59.42 | 60.07 | 1,243,892 | +0.63(+1.06%) |
Dec 07, 2022 | 60.68 | 61.52 | 59.37 | 59.44 | 1,571,291 | -1.77(-2.89%) |
Dec 06, 2022 | 61.13 | 61.61 | 60.42 | 61.21 | 1,680,339 | -0.21(-0.35%) |
Dec 05, 2022 | 61.81 | 61.90 | 61.12 | 61.42 | 1,806,144 | -0.94(-1.50%) |
Dec 02, 2022 | 63.00 | 63.52 | 62.20 | 62.36 | 885,924 | -1.07(-1.69%) |
Dec 01, 2022 | 63.75 | 64.26 | 62.85 | 63.43 | 777,100 | -0.32(-0.50%) |
Nov 30, 2022 | 62.21 | 63.77 | 61.21 | 63.75 | 1,517,568 | +1.81(+2.92%) |
Nov 29, 2022 | 61.13 | 62.12 | 60.99 | 61.95 | 834,711 | +0.55(+0.90%) |
Nov 28, 2022 | 62.14 | 62.86 | 61.40 | 61.40 | 1,595,352 | -1.54(-2.44%) |
Nov 25, 2022 | 62.33 | 63.13 | 62.07 | 62.93 | 300,490 | +0.77(+1.24%) |
Nov 23, 2022 | 62.75 | 63.10 | 62.03 | 62.16 | 658,738 | -0.87(-1.38%) |
Nov 22, 2022 | 62.20 | 63.07 | 61.86 | 63.03 | 1,163,811 | +1.55(+2.52%) |
Nov 21, 2022 | 61.29 | 61.54 | 60.64 | 61.48 | 890,035 | +0.17(+0.28%) |
Nov 18, 2022 | 61.48 | 61.69 | 60.62 | 61.30 | 1,267,891 | +1.08(+1.79%) |
Nov 17, 2022 | 60.05 | 61.03 | 59.78 | 60.22 | 1,702,585 | -0.66(-1.09%) |
Nov 16, 2022 | 61.14 | 61.60 | 60.69 | 60.89 | 1,080,330 | -0.18(-0.30%) |
Nov 15, 2022 | 63.31 | 63.98 | 60.95 | 61.07 | 2,642,872 | -1.44(-2.30%) |
Nov 14, 2022 | 65.55 | 65.71 | 62.37 | 62.51 | 2,536,968 | -3.27(-4.96%) |
Nov 11, 2022 | 66.59 | 66.59 | 65.40 | 65.77 | 916,333 | -0.17(-0.26%) |
Nov 10, 2022 | 65.53 | 66.49 | 65.23 | 65.94 | 1,353,017 | +1.97(+3.09%) |
Nov 09, 2022 | 64.95 | 65.18 | 63.93 | 63.97 | 906,080 | -1.65(-2.51%) |
Nov 08, 2022 | 65.71 | 65.92 | 64.78 | 65.62 | 964,022 | +0.11(+0.16%) |
Nov 07, 2022 | 64.97 | 65.56 | 64.51 | 65.51 | 1,078,018 | +1.01(+1.57%) |
Nov 04, 2022 | 63.91 | 64.68 | 63.11 | 64.50 | 1,097,595 | +1.55(+2.46%) |
Nov 03, 2022 | 63.75 | 64.33 | 62.91 | 62.95 | 1,656,646 | -1.45(-2.26%) |
Nov 02, 2022 | 65.60 | 67.11 | 64.16 | 64.40 | 3,571,194 | -1.59(-2.41%) |