Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 72.20 | 72.70 | 71.66 | 72.64 | 2,126,481 | +0.80(+1.12%) |
Oct 30, 2023 | 70.38 | 72.03 | 70.38 | 71.84 | 2,085,214 | +2.21(+3.17%) |
Oct 27, 2023 | 72.80 | 72.80 | 68.16 | 69.64 | 2,470,608 | -1.47(-2.07%) |
Oct 26, 2023 | 71.23 | 72.34 | 71.01 | 71.11 | 2,492,897 | +0.01(+0.01%) |
Oct 25, 2023 | 69.78 | 71.56 | 69.53 | 71.10 | 1,915,077 | +1.48(+2.13%) |
Oct 24, 2023 | 68.87 | 69.72 | 68.87 | 69.62 | 1,847,044 | +0.87(+1.27%) |
Oct 23, 2023 | 69.47 | 69.50 | 68.60 | 68.75 | 1,355,187 | -0.87(-1.25%) |
Oct 20, 2023 | 71.26 | 71.46 | 69.28 | 69.62 | 1,814,945 | -1.58(-2.22%) |
Oct 19, 2023 | 72.10 | 72.72 | 71.03 | 71.20 | 2,780,579 | -0.96(-1.33%) |
Oct 18, 2023 | 72.13 | 72.75 | 71.90 | 72.16 | 2,133,421 | -0.04(-0.05%) |
Oct 17, 2023 | 71.66 | 72.90 | 71.60 | 72.20 | 1,737,988 | +0.61(+0.86%) |
Oct 16, 2023 | 70.67 | 72.11 | 70.32 | 71.59 | 2,034,719 | +1.40(+2.00%) |
Oct 13, 2023 | 69.97 | 70.80 | 69.52 | 70.18 | 2,292,179 | +0.78(+1.13%) |
Oct 12, 2023 | 70.47 | 70.49 | 69.02 | 69.40 | 1,677,145 | -0.76(-1.09%) |
Oct 11, 2023 | 70.32 | 70.56 | 69.50 | 70.16 | 2,163,133 | -0.06(-0.08%) |
Oct 10, 2023 | 70.31 | 70.72 | 70.12 | 70.22 | 1,854,727 | -0.02(-0.03%) |
Oct 09, 2023 | 69.84 | 70.36 | 69.71 | 70.24 | 1,919,277 | +0.05(+0.07%) |
Oct 06, 2023 | 70.00 | 70.62 | 69.68 | 70.19 | 2,154,535 | +0.33(+0.47%) |
Oct 05, 2023 | 68.74 | 70.01 | 68.74 | 69.86 | 1,798,819 | +0.47(+0.68%) |
Oct 04, 2023 | 68.91 | 69.48 | 68.06 | 69.39 | 1,601,094 | +0.45(+0.65%) |
Oct 03, 2023 | 70.11 | 70.17 | 68.60 | 68.94 | 1,472,785 | -1.11(-1.58%) |
Oct 02, 2023 | 69.97 | 70.15 | 69.23 | 70.05 | 1,473,130 | -0.08(-0.11%) |
Sep 29, 2023 | 71.38 | 71.38 | 69.92 | 70.13 | 1,162,499 | -1.20(-1.68%) |
Sep 28, 2023 | 70.96 | 71.62 | 70.88 | 71.33 | 1,352,090 | +0.41(+0.57%) |
Sep 27, 2023 | 71.30 | 71.49 | 70.16 | 70.92 | 1,322,659 | -0.37(-0.51%) |
Sep 26, 2023 | 71.97 | 72.22 | 71.17 | 71.29 | 1,121,828 | -0.86(-1.19%) |
Sep 25, 2023 | 71.77 | 72.17 | 71.89 | 72.15 | 949,698 | -0.03(-0.04%) |
Sep 22, 2023 | 72.14 | 72.68 | 71.92 | 72.18 | 868,181 | +0.00(+0.00%) |
Sep 21, 2023 | 73.01 | 73.07 | 71.97 | 72.18 | 1,434,000 | -0.96(-1.31%) |
Sep 20, 2023 | 73.26 | 73.85 | 73.03 | 73.14 | 1,074,462 | +0.18(+0.24%) |
Sep 19, 2023 | 72.74 | 73.11 | 72.45 | 72.96 | 1,049,409 | +0.49(+0.68%) |
Sep 18, 2023 | 72.26 | 72.67 | 71.68 | 72.47 | 1,749,742 | +0.28(+0.38%) |
Sep 15, 2023 | 72.03 | 72.52 | 71.85 | 72.19 | 2,865,220 | -0.35(-0.48%) |
Sep 14, 2023 | 72.06 | 72.70 | 71.88 | 72.53 | 1,374,528 | +1.14(+1.59%) |
Sep 13, 2023 | 71.83 | 71.83 | 71.11 | 71.40 | 1,220,451 | -0.10(-0.14%) |
Sep 12, 2023 | 70.47 | 71.75 | 70.42 | 71.50 | 1,036,743 | +1.11(+1.57%) |
Sep 11, 2023 | 70.77 | 71.33 | 70.26 | 70.39 | 921,345 | -0.32(-0.45%) |
Sep 08, 2023 | 71.14 | 71.45 | 70.58 | 70.71 | 929,056 | -0.30(-0.42%) |
Sep 07, 2023 | 71.10 | 71.61 | 70.76 | 71.00 | 1,130,583 | -0.06(-0.08%) |
Sep 06, 2023 | 70.76 | 71.87 | 70.59 | 71.06 | 1,320,364 | +0.03(+0.04%) |
Sep 05, 2023 | 71.49 | 71.84 | 70.88 | 71.03 | 1,243,866 | -0.60(-0.84%) |
Sep 01, 2023 | 71.39 | 72.13 | 71.24 | 71.63 | 846,736 | +0.60(+0.85%) |
Aug 31, 2023 | 71.11 | 71.18 | 70.72 | 71.03 | 1,570,417 | +0.08(+0.12%) |
Aug 30, 2023 | 71.20 | 71.51 | 70.91 | 70.95 | 933,258 | -0.13(-0.18%) |
Aug 29, 2023 | 71.05 | 71.21 | 70.34 | 71.08 | 826,452 | +0.35(+0.50%) |
Aug 28, 2023 | 70.67 | 71.12 | 70.30 | 70.72 | 792,797 | +0.14(+0.19%) |
Aug 25, 2023 | 70.56 | 71.02 | 70.09 | 70.58 | 1,089,192 | +0.19(+0.27%) |
Aug 24, 2023 | 69.93 | 71.18 | 69.77 | 70.40 | 905,793 | +0.28(+0.39%) |
Aug 23, 2023 | 69.98 | 70.37 | 69.86 | 70.12 | 992,992 | +0.29(+0.41%) |
Aug 22, 2023 | 69.95 | 70.42 | 69.67 | 69.84 | 850,376 | -0.37(-0.53%) |
Aug 21, 2023 | 70.74 | 70.98 | 69.79 | 70.21 | 858,795 | -0.40(-0.57%) |
Aug 18, 2023 | 69.92 | 70.86 | 69.81 | 70.61 | 1,302,059 | +0.35(+0.50%) |
Aug 17, 2023 | 71.41 | 71.75 | 70.25 | 70.26 | 1,082,699 | -0.87(-1.22%) |
Aug 16, 2023 | 71.15 | 71.92 | 70.98 | 71.12 | 926,399 | +0.16(+0.22%) |
Aug 15, 2023 | 71.34 | 71.50 | 70.95 | 70.97 | 1,474,539 | -1.07(-1.49%) |
Aug 14, 2023 | 72.41 | 72.62 | 71.93 | 72.04 | 1,444,858 | -0.32(-0.45%) |
Aug 11, 2023 | 71.71 | 72.54 | 71.71 | 72.36 | 1,026,836 | +0.44(+0.62%) |
Aug 10, 2023 | 72.10 | 72.95 | 71.82 | 71.92 | 1,399,192 | +0.30(+0.43%) |
Aug 09, 2023 | 71.89 | 72.51 | 71.54 | 71.62 | 1,109,562 | -0.24(-0.33%) |
Aug 08, 2023 | 71.93 | 72.02 | 71.08 | 71.85 | 1,280,027 | -0.55(-0.76%) |
Aug 07, 2023 | 71.73 | 72.68 | 71.47 | 72.40 | 1,155,224 | +1.10(+1.54%) |
Aug 04, 2023 | 71.45 | 72.29 | 71.20 | 71.30 | 1,645,081 | -0.08(-0.11%) |
Aug 03, 2023 | 70.61 | 71.67 | 70.30 | 71.38 | 1,235,490 | +0.40(+0.57%) |
Aug 02, 2023 | 70.69 | 71.72 | 70.54 | 70.98 | 1,482,380 | +0.20(+0.28%) |
Aug 01, 2023 | 70.52 | 71.05 | 70.12 | 70.78 | 1,592,633 | +0.11(+0.15%) |
Jul 31, 2023 | 70.80 | 71.60 | 70.23 | 70.67 | 1,870,375 | -0.35(-0.50%) |
Jul 28, 2023 | 75.27 | 75.54 | 70.43 | 71.03 | 3,762,476 | -3.77(-5.03%) |
Jul 27, 2023 | 74.66 | 75.44 | 74.28 | 74.79 | 2,069,654 | +0.40(+0.54%) |
Jul 26, 2023 | 73.58 | 74.81 | 73.50 | 74.39 | 1,610,985 | +1.13(+1.54%) |
Jul 25, 2023 | 73.43 | 73.59 | 72.97 | 73.26 | 1,435,289 | -0.32(-0.44%) |
Jul 24, 2023 | 72.89 | 73.85 | 72.89 | 73.58 | 1,049,309 | +0.67(+0.92%) |
Jul 21, 2023 | 73.74 | 73.74 | 72.87 | 72.91 | 1,090,884 | -0.47(-0.64%) |
Jul 20, 2023 | 71.90 | 73.42 | 71.70 | 73.39 | 1,600,526 | +2.17(+3.05%) |
Jul 19, 2023 | 71.19 | 71.77 | 70.83 | 71.21 | 1,459,335 | -0.21(-0.29%) |
Jul 18, 2023 | 70.97 | 71.91 | 70.92 | 71.42 | 958,353 | +0.41(+0.58%) |
Jul 17, 2023 | 69.35 | 71.15 | 69.07 | 71.01 | 1,490,731 | +1.69(+2.44%) |
Jul 14, 2023 | 71.44 | 71.44 | 69.23 | 69.32 | 2,292,854 | -1.96(-2.75%) |
Jul 13, 2023 | 70.59 | 71.76 | 70.59 | 71.27 | 1,184,488 | -0.11(-0.15%) |
Jul 12, 2023 | 72.25 | 72.64 | 71.23 | 71.38 | 1,421,969 | -0.54(-0.75%) |
Jul 11, 2023 | 71.20 | 71.93 | 71.20 | 71.92 | 1,288,988 | +0.64(+0.90%) |
Jul 10, 2023 | 71.43 | 72.06 | 71.14 | 71.28 | 943,106 | -0.23(-0.32%) |
Jul 07, 2023 | 70.93 | 72.19 | 70.93 | 71.51 | 1,547,067 | +0.32(+0.46%) |
Jul 06, 2023 | 70.51 | 71.31 | 70.32 | 71.18 | 1,356,385 | +0.35(+0.50%) |
Jul 05, 2023 | 70.45 | 70.87 | 69.85 | 70.83 | 1,372,561 | -0.26(-0.36%) |
Jul 03, 2023 | 70.68 | 71.63 | 70.57 | 71.08 | 486,797 | +0.28(+0.39%) |
Jun 30, 2023 | 70.46 | 71.18 | 70.12 | 70.81 | 1,279,591 | +0.68(+0.97%) |
Jun 29, 2023 | 69.17 | 70.21 | 68.94 | 70.13 | 1,147,302 | +1.03(+1.49%) |
Jun 28, 2023 | 70.18 | 70.18 | 68.89 | 69.10 | 1,534,846 | -1.08(-1.54%) |
Jun 27, 2023 | 69.86 | 70.35 | 69.49 | 70.18 | 1,480,221 | +1.04(+1.51%) |
Jun 26, 2023 | 69.32 | 69.79 | 68.54 | 69.14 | 1,315,170 | -0.15(-0.21%) |
Jun 23, 2023 | 68.45 | 69.54 | 67.91 | 69.29 | 3,124,765 | +0.36(+0.53%) |
Jun 22, 2023 | 69.84 | 69.84 | 68.53 | 68.92 | 1,376,499 | -0.67(-0.96%) |
Jun 21, 2023 | 69.00 | 69.83 | 68.55 | 69.59 | 1,751,881 | +0.18(+0.25%) |
Jun 20, 2023 | 70.18 | 70.45 | 69.34 | 69.41 | 2,078,616 | -1.26(-1.78%) |
Jun 16, 2023 | 70.18 | 70.77 | 69.89 | 70.67 | 2,653,816 | +0.81(+1.15%) |
Jun 15, 2023 | 69.32 | 70.19 | 69.15 | 69.87 | 1,404,300 | +1.03(+1.49%) |
May 08, 2023 | 68.65 | 69.02 | 68.25 | 68.84 | 1,466,788 | +0.69(+1.02%) |
May 05, 2023 | 67.81 | 68.89 | 67.47 | 68.14 | 1,489,124 | +1.48(+2.21%) |
May 04, 2023 | 67.18 | 67.46 | 65.53 | 66.67 | 2,356,894 | -1.09(-1.62%) |
May 03, 2023 | 69.46 | 69.52 | 67.74 | 67.76 | 1,780,141 | -1.14(-1.66%) |
May 02, 2023 | 69.32 | 69.32 | 67.13 | 68.91 | 1,851,717 | -0.75(-1.08%) |
May 01, 2023 | 69.24 | 70.36 | 69.08 | 69.66 | 1,746,479 | +0.28(+0.41%) |
Apr 28, 2023 | 68.00 | 69.69 | 68.00 | 69.38 | 1,777,756 | +1.06(+1.54%) |
Apr 27, 2023 | 67.20 | 68.48 | 67.13 | 68.32 | 1,827,964 | +1.41(+2.10%) |
Apr 26, 2023 | 67.14 | 68.05 | 66.54 | 66.91 | 1,671,201 | -0.61(-0.90%) |
Apr 25, 2023 | 67.65 | 68.18 | 67.35 | 67.52 | 1,463,734 | -0.77(-1.13%) |
Apr 24, 2023 | 67.97 | 68.59 | 67.91 | 68.29 | 1,062,317 | +0.33(+0.49%) |
Apr 21, 2023 | 68.52 | 68.56 | 67.21 | 67.96 | 1,592,521 | -0.88(-1.28%) |
Apr 20, 2023 | 69.00 | 69.31 | 68.47 | 68.84 | 1,370,931 | -0.25(-0.37%) |
Apr 19, 2023 | 68.72 | 69.48 | 68.48 | 69.09 | 2,110,411 | +0.67(+0.99%) |
Apr 18, 2023 | 67.97 | 68.56 | 67.65 | 68.42 | 1,475,385 | +0.61(+0.89%) |
Apr 17, 2023 | 66.43 | 68.05 | 65.86 | 67.81 | 2,568,578 | +1.32(+1.98%) |
Apr 14, 2023 | 67.43 | 68.70 | 65.49 | 66.49 | 3,675,354 | -2.73(-3.94%) |
Apr 13, 2023 | 68.51 | 69.37 | 68.14 | 69.22 | 1,797,534 | -0.01(-0.01%) |
Apr 12, 2023 | 69.05 | 69.65 | 68.73 | 69.23 | 1,372,538 | +0.24(+0.35%) |
Apr 11, 2023 | 68.76 | 69.76 | 68.52 | 68.98 | 1,665,717 | +0.44(+0.64%) |
Apr 10, 2023 | 68.21 | 68.81 | 68.07 | 68.55 | 1,477,345 | +0.27(+0.40%) |
Apr 06, 2023 | 67.98 | 68.66 | 67.75 | 68.27 | 1,321,604 | +0.60(+0.88%) |
Apr 05, 2023 | 66.74 | 68.01 | 66.74 | 67.68 | 1,685,223 | +0.19(+0.28%) |
Apr 04, 2023 | 69.31 | 69.48 | 66.67 | 67.49 | 1,714,657 | -1.04(-1.51%) |
Apr 03, 2023 | 68.00 | 69.10 | 68.00 | 68.53 | 1,547,961 | +0.42(+0.62%) |
Mar 31, 2023 | 68.08 | 68.23 | 67.48 | 68.11 | 1,849,158 | +0.77(+1.15%) |
Mar 30, 2023 | 68.18 | 68.23 | 66.86 | 67.33 | 2,234,682 | -0.66(-0.98%) |
Mar 29, 2023 | 68.09 | 68.17 | 66.84 | 68.00 | 2,111,289 | +2.52(+3.85%) |
Mar 28, 2023 | 65.05 | 65.70 | 65.05 | 65.48 | 1,225,181 | +0.21(+0.33%) |
Mar 27, 2023 | 65.94 | 66.20 | 65.12 | 65.26 | 1,622,637 | +0.65(+1.00%) |
Mar 24, 2023 | 63.48 | 64.67 | 63.10 | 64.62 | 2,200,645 | +0.32(+0.50%) |
Mar 23, 2023 | 65.47 | 65.69 | 63.44 | 64.29 | 2,756,375 | -1.34(-2.04%) |
Mar 22, 2023 | 67.91 | 68.21 | 65.59 | 65.63 | 2,294,116 | -2.35(-3.45%) |
Mar 21, 2023 | 67.08 | 68.27 | 66.86 | 67.98 | 3,061,634 | +2.46(+3.76%) |
Mar 20, 2023 | 64.98 | 66.20 | 64.85 | 65.52 | 3,659,087 | +1.29(+2.01%) |
Mar 17, 2023 | 65.73 | 66.35 | 63.95 | 64.23 | 18,729,362 | -2.83(-4.23%) |
Mar 16, 2023 | 63.44 | 67.09 | 62.87 | 67.06 | 4,598,151 | +3.22(+5.04%) |
Mar 15, 2023 | 64.39 | 64.95 | 62.79 | 63.84 | 3,341,235 | -2.83(-4.25%) |
Mar 14, 2023 | 67.34 | 67.42 | 65.96 | 66.68 | 4,418,790 | +1.20(+1.84%) |
Mar 13, 2023 | 67.15 | 67.27 | 64.99 | 65.48 | 4,648,122 | -3.13(-4.56%) |
Mar 10, 2023 | 69.72 | 70.42 | 68.34 | 68.60 | 2,507,278 | -1.84(-2.61%) |
Mar 09, 2023 | 72.25 | 72.25 | 70.01 | 70.44 | 1,813,307 | -1.54(-2.15%) |
Mar 08, 2023 | 73.71 | 73.98 | 71.30 | 71.99 | 2,352,677 | -1.50(-2.03%) |
Mar 07, 2023 | 76.07 | 76.07 | 73.45 | 73.48 | 1,727,854 | -2.48(-3.27%) |
Mar 06, 2023 | 75.83 | 76.62 | 75.67 | 75.96 | 2,007,947 | +0.22(+0.28%) |
Mar 03, 2023 | 75.19 | 75.82 | 74.61 | 75.75 | 1,468,305 | +0.57(+0.76%) |
Mar 02, 2023 | 75.21 | 75.39 | 74.40 | 75.18 | 1,758,223 | -0.18(-0.24%) |
Mar 01, 2023 | 75.51 | 76.32 | 75.07 | 75.36 | 3,232,440 | -0.72(-0.95%) |
Feb 28, 2023 | 75.95 | 76.39 | 75.75 | 76.08 | 3,181,601 | +0.43(+0.57%) |
Feb 27, 2023 | 76.18 | 76.60 | 75.47 | 75.65 | 1,295,955 | -0.13(-0.17%) |
Feb 24, 2023 | 74.79 | 75.88 | 74.42 | 75.78 | 1,251,476 | +0.74(+0.98%) |
Feb 23, 2023 | 75.23 | 75.86 | 74.51 | 75.04 | 1,192,109 | +0.06(+0.08%) |
Feb 22, 2023 | 74.63 | 75.77 | 74.54 | 74.98 | 1,750,416 | -0.22(-0.30%) |
Feb 21, 2023 | 75.90 | 76.18 | 74.78 | 75.21 | 1,585,119 | -1.04(-1.36%) |
Feb 17, 2023 | 75.32 | 76.59 | 75.19 | 76.25 | 4,679,496 | +0.93(+1.24%) |
Feb 16, 2023 | 75.33 | 75.84 | 75.21 | 75.31 | 1,056,049 | -0.30(-0.40%) |
Feb 15, 2023 | 75.19 | 75.69 | 74.90 | 75.61 | 1,071,080 | +0.21(+0.28%) |
Feb 14, 2023 | 76.15 | 76.41 | 75.00 | 75.40 | 1,231,963 | -0.87(-1.15%) |
Feb 13, 2023 | 74.98 | 76.29 | 74.98 | 76.27 | 1,291,641 | +1.23(+1.64%) |
Feb 10, 2023 | 74.13 | 75.12 | 74.13 | 75.04 | 1,302,579 | +0.87(+1.17%) |
Feb 09, 2023 | 74.63 | 75.20 | 74.15 | 74.17 | 1,393,509 | +0.05(+0.07%) |
Feb 08, 2023 | 73.96 | 74.98 | 73.77 | 74.13 | 1,664,827 | +0.01(+0.01%) |
Feb 07, 2023 | 72.76 | 74.34 | 72.63 | 74.12 | 2,143,947 | +0.99(+1.36%) |
Feb 06, 2023 | 72.67 | 73.15 | 72.22 | 73.13 | 2,145,983 | +0.46(+0.63%) |
Feb 03, 2023 | 70.49 | 73.50 | 70.37 | 72.67 | 3,028,437 | +0.33(+0.46%) |
Feb 02, 2023 | 73.61 | 73.61 | 71.46 | 72.34 | 3,148,766 | -1.56(-2.10%) |
Feb 01, 2023 | 74.67 | 75.23 | 73.27 | 73.89 | 2,600,947 | -1.54(-2.04%) |
Jan 31, 2023 | 74.50 | 75.48 | 73.91 | 75.43 | 1,621,692 | +1.03(+1.38%) |
Jan 30, 2023 | 74.36 | 75.17 | 74.11 | 74.40 | 1,062,301 | -0.08(-0.10%) |
Jan 27, 2023 | 75.40 | 75.43 | 74.11 | 74.48 | 1,306,057 | -1.02(-1.35%) |
Jan 26, 2023 | 75.13 | 75.60 | 75.02 | 75.50 | 964,595 | +0.57(+0.77%) |
Jan 25, 2023 | 74.00 | 75.15 | 74.00 | 74.92 | 1,135,957 | +0.68(+0.92%) |
Jan 24, 2023 | 74.24 | 74.63 | 73.25 | 74.24 | 1,302,886 | +0.26(+0.35%) |
Jan 23, 2023 | 72.91 | 74.38 | 72.77 | 73.98 | 1,666,041 | +1.04(+1.43%) |
Jan 20, 2023 | 72.35 | 72.98 | 71.39 | 72.94 | 1,496,002 | +0.72(+1.00%) |
Jan 19, 2023 | 72.59 | 72.83 | 71.38 | 72.22 | 2,147,143 | -0.78(-1.07%) |
Jan 18, 2023 | 73.52 | 74.30 | 72.85 | 73.00 | 1,526,756 | -0.83(-1.12%) |
Jan 17, 2023 | 74.35 | 74.35 | 72.82 | 73.83 | 2,454,898 | -0.70(-0.94%) |
Jan 13, 2023 | 73.59 | 74.72 | 73.39 | 74.52 | 1,164,621 | +0.42(+0.56%) |
Jan 12, 2023 | 74.00 | 74.59 | 73.60 | 74.11 | 1,514,363 | +0.26(+0.36%) |
Jan 11, 2023 | 73.97 | 74.29 | 73.44 | 73.84 | 1,835,136 | -0.21(-0.29%) |
Jan 10, 2023 | 74.52 | 74.87 | 73.13 | 74.06 | 1,829,586 | -0.63(-0.85%) |
Jan 09, 2023 | 76.14 | 76.36 | 74.54 | 74.69 | 2,180,758 | -1.99(-2.60%) |
Jan 06, 2023 | 75.44 | 77.21 | 75.44 | 76.68 | 1,937,207 | +1.77(+2.36%) |
Jan 05, 2023 | 74.55 | 75.09 | 73.70 | 74.91 | 1,890,615 | +0.25(+0.34%) |
Jan 04, 2023 | 73.71 | 74.85 | 73.59 | 74.66 | 1,639,970 | +1.43(+1.95%) |
Jan 03, 2023 | 73.56 | 73.63 | 72.60 | 73.23 | 1,502,809 | -0.47(-0.63%) |
Dec 30, 2022 | 73.73 | 74.11 | 73.32 | 73.70 | 843,817 | -0.53(-0.72%) |
Dec 29, 2022 | 73.74 | 74.45 | 73.50 | 74.23 | 810,352 | +0.68(+0.92%) |
Dec 28, 2022 | 74.81 | 74.81 | 73.53 | 73.55 | 779,214 | -0.90(-1.21%) |
Dec 27, 2022 | 74.29 | 74.77 | 73.91 | 74.46 | 982,683 | +0.47(+0.63%) |
Dec 23, 2022 | 73.36 | 74.22 | 73.14 | 73.99 | 877,782 | +0.73(+1.00%) |
Dec 22, 2022 | 73.59 | 73.83 | 72.20 | 73.26 | 1,196,861 | -0.62(-0.84%) |
Dec 21, 2022 | 73.48 | 74.20 | 73.38 | 73.88 | 1,246,752 | +1.14(+1.56%) |
Dec 20, 2022 | 72.03 | 73.21 | 71.93 | 72.75 | 1,400,852 | +1.16(+1.62%) |
Dec 19, 2022 | 72.06 | 72.92 | 70.88 | 71.59 | 1,392,869 | -0.53(-0.74%) |
Dec 16, 2022 | 71.13 | 72.33 | 70.83 | 72.12 | 4,229,650 | +0.25(+0.35%) |
Dec 15, 2022 | 72.10 | 72.32 | 71.36 | 71.87 | 1,582,377 | -1.22(-1.68%) |
Dec 14, 2022 | 73.71 | 74.18 | 72.67 | 73.10 | 1,642,279 | -0.55(-0.75%) |
Dec 13, 2022 | 73.86 | 74.04 | 72.68 | 73.65 | 1,732,866 | +0.74(+1.01%) |
Dec 12, 2022 | 72.60 | 73.21 | 72.01 | 72.91 | 1,630,912 | +0.37(+0.51%) |
Dec 09, 2022 | 72.76 | 73.14 | 72.44 | 72.54 | 1,168,087 | -0.20(-0.28%) |
Dec 08, 2022 | 72.86 | 73.27 | 72.47 | 72.75 | 1,534,303 | +0.28(+0.39%) |
Dec 07, 2022 | 72.82 | 73.62 | 72.38 | 72.46 | 2,119,004 | -0.47(-0.64%) |
Dec 06, 2022 | 72.57 | 73.10 | 72.25 | 72.93 | 1,406,412 | +0.35(+0.48%) |
Dec 05, 2022 | 73.12 | 73.24 | 71.97 | 72.58 | 1,128,222 | -1.13(-1.53%) |
Dec 02, 2022 | 73.14 | 73.90 | 72.90 | 73.71 | 1,772,549 | +0.20(+0.28%) |
Dec 01, 2022 | 74.59 | 74.80 | 73.36 | 73.50 | 2,264,608 | -0.72(-0.97%) |
Nov 30, 2022 | 73.05 | 74.28 | 71.91 | 74.22 | 2,696,036 | +0.94(+1.28%) |
Nov 29, 2022 | 72.72 | 73.34 | 72.37 | 73.29 | 1,485,460 | +0.74(+1.03%) |
Nov 28, 2022 | 72.88 | 73.50 | 72.42 | 72.54 | 1,261,995 | -0.88(-1.20%) |
Nov 25, 2022 | 73.42 | 73.54 | 73.15 | 73.42 | 498,074 | +0.43(+0.58%) |
Nov 23, 2022 | 72.10 | 73.37 | 72.08 | 73.00 | 2,904,118 | +0.75(+1.04%) |
Nov 22, 2022 | 71.58 | 72.49 | 71.29 | 72.24 | 1,823,118 | +1.08(+1.52%) |
Nov 21, 2022 | 71.27 | 71.76 | 70.58 | 71.16 | 1,450,040 | -0.06(-0.08%) |
Nov 18, 2022 | 71.60 | 71.94 | 70.32 | 71.22 | 1,690,600 | +0.59(+0.83%) |
Nov 17, 2022 | 69.87 | 70.82 | 69.76 | 70.63 | 1,290,111 | +0.18(+0.26%) |
Nov 16, 2022 | 70.46 | 70.89 | 70.05 | 70.44 | 1,163,669 | +0.01(+0.01%) |
Nov 15, 2022 | 70.74 | 71.37 | 69.75 | 70.43 | 2,009,942 | +0.55(+0.79%) |
Nov 14, 2022 | 71.35 | 71.84 | 69.86 | 69.88 | 2,410,327 | -1.28(-1.79%) |
Nov 11, 2022 | 72.40 | 72.58 | 70.79 | 71.16 | 2,057,911 | -0.65(-0.90%) |
Nov 10, 2022 | 71.02 | 71.92 | 70.60 | 71.81 | 1,680,661 | +2.31(+3.32%) |
Nov 09, 2022 | 70.84 | 70.91 | 69.26 | 69.50 | 2,010,336 | -1.54(-2.16%) |
Nov 08, 2022 | 71.32 | 71.79 | 70.50 | 71.03 | 1,611,783 | -0.45(-0.64%) |
Nov 07, 2022 | 71.67 | 71.73 | 70.80 | 71.49 | 1,810,692 | +0.17(+0.24%) |
Nov 04, 2022 | 71.25 | 71.65 | 70.43 | 71.31 | 1,290,335 | +0.94(+1.33%) |
Nov 03, 2022 | 69.57 | 70.99 | 69.03 | 70.38 | 1,351,055 | +0.43(+0.62%) |
Nov 02, 2022 | 70.93 | 71.26 | 69.73 | 69.94 | 2,389,575 | -1.32(-1.86%) |