Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 68.76 | 68.93 | 68.04 | 68.85 | 2,524,735 | +0.53(+0.78%) |
Oct 30, 2023 | 68.96 | 69.59 | 67.97 | 68.32 | 2,595,893 | -0.23(-0.33%) |
Oct 27, 2023 | 69.16 | 69.57 | 68.25 | 68.55 | 1,972,541 | -1.06(-1.53%) |
Oct 26, 2023 | 69.29 | 70.38 | 69.29 | 69.61 | 2,006,902 | +0.62(+0.90%) |
Oct 25, 2023 | 68.32 | 69.28 | 68.22 | 68.99 | 2,421,160 | +0.38(+0.56%) |
Oct 24, 2023 | 67.64 | 68.83 | 67.53 | 68.61 | 2,997,421 | +1.61(+2.41%) |
Oct 23, 2023 | 66.93 | 68.13 | 66.69 | 66.99 | 2,482,491 | -0.41(-0.61%) |
Oct 20, 2023 | 68.53 | 68.94 | 67.37 | 67.41 | 3,399,381 | -0.97(-1.42%) |
Oct 19, 2023 | 69.14 | 69.45 | 68.16 | 68.38 | 2,749,529 | -0.86(-1.24%) |
Oct 18, 2023 | 69.20 | 69.61 | 68.35 | 69.24 | 2,111,213 | -0.15(-0.21%) |
Oct 17, 2023 | 69.37 | 70.02 | 68.93 | 69.38 | 2,818,774 | -0.33(-0.48%) |
Oct 16, 2023 | 68.60 | 69.97 | 68.26 | 69.72 | 3,217,685 | +1.40(+2.04%) |
Oct 13, 2023 | 67.85 | 68.33 | 67.24 | 68.32 | 2,462,778 | +1.01(+1.50%) |
Oct 12, 2023 | 68.00 | 68.35 | 66.70 | 67.31 | 2,952,168 | -0.80(-1.17%) |
Oct 11, 2023 | 67.67 | 68.28 | 67.11 | 68.10 | 3,296,827 | +0.71(+1.05%) |
Oct 10, 2023 | 67.35 | 67.72 | 66.89 | 67.40 | 3,012,467 | +0.05(+0.07%) |
Oct 09, 2023 | 65.99 | 67.37 | 65.69 | 67.35 | 2,409,504 | +1.35(+2.04%) |
Oct 06, 2023 | 64.28 | 66.33 | 63.21 | 66.00 | 3,340,621 | +0.87(+1.33%) |
Oct 05, 2023 | 65.13 | 65.58 | 64.46 | 65.14 | 2,575,538 | -0.24(-0.36%) |
Oct 04, 2023 | 65.58 | 65.76 | 64.13 | 65.37 | 3,360,682 | +0.15(+0.23%) |
Oct 03, 2023 | 63.49 | 65.56 | 62.68 | 65.22 | 4,307,959 | +1.05(+1.64%) |
Oct 02, 2023 | 66.35 | 66.63 | 63.65 | 64.17 | 4,599,409 | -2.71(-4.06%) |
Sep 29, 2023 | 67.28 | 67.57 | 66.31 | 66.89 | 3,376,086 | +0.26(+0.38%) |
Sep 28, 2023 | 68.51 | 68.59 | 66.52 | 66.63 | 3,007,111 | -1.61(-2.36%) |
Sep 27, 2023 | 68.10 | 69.09 | 67.90 | 68.24 | 3,382,204 | +0.19(+0.27%) |
Sep 26, 2023 | 69.42 | 69.85 | 67.84 | 68.06 | 3,964,053 | -1.81(-2.60%) |
Sep 25, 2023 | 69.31 | 69.93 | 69.51 | 69.87 | 2,115,473 | -0.16(-0.22%) |
Sep 22, 2023 | 69.85 | 70.54 | 69.65 | 70.03 | 2,535,349 | -0.14(-0.19%) |
Sep 21, 2023 | 71.36 | 71.71 | 70.14 | 70.16 | 2,565,583 | -1.34(-1.87%) |
Sep 20, 2023 | 71.95 | 72.66 | 71.45 | 71.50 | 2,602,183 | -0.19(-0.26%) |
Sep 19, 2023 | 71.68 | 72.28 | 71.55 | 71.68 | 2,734,265 | +0.01(+0.01%) |
Sep 18, 2023 | 71.38 | 71.82 | 70.70 | 71.67 | 1,881,521 | +0.40(+0.56%) |
Sep 15, 2023 | 71.44 | 72.01 | 71.22 | 71.27 | 4,278,278 | -0.42(-0.58%) |
Sep 14, 2023 | 70.61 | 71.75 | 70.48 | 71.69 | 2,061,014 | +1.57(+2.24%) |
Sep 13, 2023 | 69.84 | 70.58 | 69.73 | 70.12 | 1,794,845 | +0.61(+0.88%) |
Sep 12, 2023 | 69.42 | 69.86 | 69.13 | 69.51 | 1,988,886 | +0.13(+0.18%) |
Sep 11, 2023 | 69.60 | 70.02 | 69.25 | 69.38 | 1,404,052 | -0.09(-0.13%) |
Sep 08, 2023 | 68.83 | 69.77 | 68.64 | 69.47 | 2,447,849 | +0.77(+1.12%) |
Sep 07, 2023 | 68.25 | 69.27 | 67.86 | 68.70 | 2,222,618 | +0.83(+1.22%) |
Sep 06, 2023 | 67.63 | 67.98 | 67.16 | 67.87 | 2,070,046 | +0.40(+0.59%) |
Sep 05, 2023 | 68.16 | 68.33 | 67.05 | 67.47 | 2,534,630 | -0.84(-1.23%) |
Sep 01, 2023 | 68.96 | 69.14 | 67.77 | 68.31 | 1,850,255 | -0.16(-0.23%) |
Aug 31, 2023 | 69.32 | 69.63 | 68.40 | 68.47 | 3,785,295 | -0.61(-0.89%) |
Aug 30, 2023 | 69.72 | 70.03 | 68.81 | 69.08 | 1,988,433 | -0.84(-1.20%) |
Aug 29, 2023 | 69.95 | 70.29 | 69.42 | 69.92 | 1,822,901 | +0.15(+0.21%) |
Aug 28, 2023 | 69.87 | 70.28 | 69.55 | 69.77 | 1,641,513 | +0.00(+0.00%) |
Aug 25, 2023 | 69.22 | 70.22 | 69.16 | 69.77 | 1,807,964 | +0.76(+1.10%) |
Aug 24, 2023 | 69.95 | 70.89 | 69.00 | 69.01 | 1,847,553 | -1.05(-1.50%) |
Aug 23, 2023 | 70.00 | 70.17 | 68.88 | 70.06 | 2,267,647 | +0.55(+0.79%) |
Aug 22, 2023 | 69.46 | 69.74 | 68.75 | 69.52 | 2,579,904 | +0.19(+0.27%) |
Aug 21, 2023 | 68.95 | 69.58 | 68.50 | 69.33 | 2,124,559 | +0.39(+0.56%) |
Aug 18, 2023 | 68.81 | 69.39 | 68.66 | 68.95 | 2,733,536 | -0.14(-0.20%) |
Aug 17, 2023 | 69.13 | 70.23 | 69.06 | 69.09 | 2,330,156 | +0.20(+0.30%) |
Aug 16, 2023 | 68.27 | 69.19 | 68.13 | 68.88 | 2,603,247 | +0.61(+0.90%) |
Aug 15, 2023 | 69.10 | 69.45 | 68.25 | 68.27 | 2,408,682 | -1.21(-1.74%) |
Aug 14, 2023 | 70.22 | 70.22 | 69.15 | 69.48 | 2,498,389 | -0.89(-1.27%) |
Aug 11, 2023 | 69.70 | 70.42 | 69.43 | 70.37 | 2,051,163 | +0.66(+0.94%) |
Aug 10, 2023 | 70.28 | 70.76 | 69.43 | 69.71 | 2,039,743 | -0.39(-0.55%) |
Aug 09, 2023 | 69.74 | 71.56 | 69.66 | 70.10 | 3,252,084 | +0.23(+0.33%) |
Aug 08, 2023 | 69.23 | 69.89 | 68.69 | 69.86 | 2,116,663 | +0.44(+0.64%) |
Aug 07, 2023 | 69.72 | 70.22 | 69.38 | 69.42 | 2,687,020 | +0.22(+0.32%) |
Aug 04, 2023 | 69.86 | 70.54 | 68.91 | 69.20 | 2,762,875 | -0.67(-0.96%) |
Aug 03, 2023 | 72.36 | 72.36 | 69.41 | 69.86 | 3,072,961 | -1.74(-2.42%) |
Aug 02, 2023 | 71.58 | 72.06 | 71.12 | 71.60 | 2,153,096 | -0.18(-0.25%) |
Aug 01, 2023 | 72.58 | 73.10 | 71.78 | 71.78 | 2,110,436 | -0.87(-1.19%) |
Jul 31, 2023 | 73.19 | 73.30 | 72.33 | 72.65 | 2,481,878 | -0.14(-0.19%) |
Jul 28, 2023 | 73.28 | 73.44 | 72.28 | 72.78 | 1,785,035 | -0.03(-0.04%) |
Jul 27, 2023 | 73.85 | 74.05 | 72.43 | 72.81 | 2,072,974 | -1.26(-1.70%) |
Jul 26, 2023 | 73.76 | 74.58 | 73.61 | 74.08 | 1,237,755 | +0.26(+0.36%) |
Jul 25, 2023 | 73.70 | 74.05 | 73.34 | 73.81 | 1,466,874 | +0.08(+0.11%) |
Jul 24, 2023 | 73.71 | 74.08 | 73.21 | 73.74 | 1,353,366 | +0.09(+0.12%) |
Jul 21, 2023 | 73.13 | 74.05 | 72.97 | 73.65 | 2,013,190 | +0.71(+0.98%) |
Jul 20, 2023 | 71.86 | 73.13 | 71.61 | 72.94 | 1,657,663 | +1.50(+2.10%) |
Jul 19, 2023 | 70.74 | 71.65 | 70.74 | 71.43 | 2,140,290 | +0.72(+1.01%) |
Jul 18, 2023 | 71.12 | 71.89 | 70.21 | 70.72 | 1,552,259 | -0.52(-0.73%) |
Jul 17, 2023 | 72.19 | 72.24 | 71.22 | 71.23 | 1,584,481 | -1.13(-1.56%) |
Jul 14, 2023 | 72.75 | 72.85 | 72.15 | 72.37 | 1,649,702 | -0.55(-0.75%) |
Jul 13, 2023 | 72.56 | 72.92 | 72.21 | 72.91 | 2,586,363 | +0.40(+0.56%) |
Jul 12, 2023 | 72.17 | 72.62 | 71.79 | 72.51 | 2,571,818 | +0.87(+1.22%) |
Jul 11, 2023 | 70.69 | 71.67 | 70.51 | 71.63 | 2,508,450 | +1.21(+1.72%) |
Jul 10, 2023 | 70.12 | 70.47 | 69.49 | 70.42 | 2,329,643 | +0.16(+0.22%) |
Jul 07, 2023 | 70.00 | 70.86 | 69.86 | 70.26 | 2,279,340 | -0.04(-0.06%) |
Jul 06, 2023 | 70.55 | 70.55 | 69.67 | 70.30 | 4,652,747 | -0.98(-1.37%) |
Jul 05, 2023 | 70.45 | 72.05 | 70.21 | 71.28 | 2,828,347 | +0.51(+0.72%) |
Jul 03, 2023 | 70.28 | 71.14 | 70.19 | 70.78 | 622,072 | +0.38(+0.54%) |
Jun 30, 2023 | 70.26 | 70.68 | 69.81 | 70.40 | 2,361,114 | +0.34(+0.48%) |
Jun 29, 2023 | 69.79 | 70.70 | 69.63 | 70.06 | 1,800,553 | -0.12(-0.17%) |
Jun 28, 2023 | 70.75 | 70.75 | 69.72 | 70.17 | 2,321,986 | -0.55(-0.78%) |
Jun 27, 2023 | 70.76 | 70.86 | 70.15 | 70.72 | 2,415,680 | +0.11(+0.15%) |
Jun 26, 2023 | 69.74 | 70.78 | 69.52 | 70.62 | 2,088,994 | +1.11(+1.60%) |
Jun 23, 2023 | 70.95 | 71.38 | 69.34 | 69.51 | 3,258,269 | -1.34(-1.89%) |
Jun 22, 2023 | 71.98 | 72.04 | 70.56 | 70.85 | 2,199,252 | -0.96(-1.33%) |
Jun 21, 2023 | 71.04 | 71.87 | 70.40 | 71.80 | 1,431,978 | +0.52(+0.73%) |
Jun 20, 2023 | 71.45 | 71.90 | 70.82 | 71.29 | 1,803,696 | -0.37(-0.52%) |
Jun 16, 2023 | 72.12 | 72.52 | 71.63 | 71.66 | 4,674,226 | -0.19(-0.26%) |
Jun 15, 2023 | 71.50 | 72.08 | 71.22 | 71.85 | 1,994,459 | +0.63(+0.88%) |
Jun 14, 2023 | 70.96 | 71.95 | 70.89 | 71.22 | 1,717,471 | +0.33(+0.46%) |
Jun 13, 2023 | 70.64 | 71.47 | 70.45 | 70.89 | 1,737,141 | -0.27(-0.38%) |
Jun 12, 2023 | 71.56 | 71.70 | 70.91 | 71.16 | 1,575,696 | -0.26(-0.36%) |
Jun 09, 2023 | 72.24 | 72.26 | 71.20 | 71.42 | 2,163,499 | -0.67(-0.93%) |
Jun 08, 2023 | 72.00 | 72.30 | 71.36 | 72.09 | 1,715,512 | +0.43(+0.59%) |
Jun 07, 2023 | 70.26 | 71.86 | 69.68 | 71.66 | 1,826,163 | +1.52(+2.16%) |
Jun 06, 2023 | 70.19 | 70.72 | 69.57 | 70.14 | 1,894,743 | +0.03(+0.04%) |
Jun 05, 2023 | 69.98 | 71.31 | 69.84 | 70.12 | 1,771,044 | +0.21(+0.30%) |
Jun 02, 2023 | 69.52 | 70.10 | 68.92 | 69.90 | 2,585,490 | +0.19(+0.27%) |
Jun 01, 2023 | 69.67 | 69.82 | 69.05 | 69.71 | 3,950,436 | +0.31(+0.45%) |
May 31, 2023 | 69.65 | 70.00 | 68.68 | 69.40 | 6,265,199 | -0.11(-0.16%) |
May 30, 2023 | 69.61 | 70.22 | 69.12 | 69.51 | 3,401,485 | -0.04(-0.06%) |
May 26, 2023 | 69.38 | 69.56 | 68.61 | 69.55 | 2,972,713 | +0.13(+0.19%) |
May 25, 2023 | 70.53 | 70.58 | 69.14 | 69.42 | 2,134,791 | -1.03(-1.47%) |
May 24, 2023 | 70.48 | 70.93 | 70.36 | 70.46 | 2,166,631 | -0.38(-0.53%) |
May 23, 2023 | 70.50 | 71.27 | 70.25 | 70.84 | 1,704,067 | +0.20(+0.29%) |
May 22, 2023 | 70.54 | 71.10 | 70.18 | 70.63 | 1,789,744 | +0.13(+0.18%) |
May 19, 2023 | 71.48 | 72.03 | 70.49 | 70.51 | 2,117,866 | -0.62(-0.88%) |
May 18, 2023 | 70.56 | 71.34 | 70.44 | 71.13 | 3,334,775 | +0.15(+0.20%) |
May 17, 2023 | 70.50 | 71.02 | 69.96 | 70.99 | 3,507,629 | +0.63(+0.90%) |
May 16, 2023 | 72.74 | 72.74 | 70.32 | 70.35 | 3,301,237 | -2.43(-3.34%) |
May 15, 2023 | 74.30 | 74.33 | 72.48 | 72.78 | 1,946,883 | -1.33(-1.80%) |
May 12, 2023 | 74.66 | 74.94 | 73.79 | 74.12 | 1,839,575 | -0.09(-0.12%) |
May 11, 2023 | 75.26 | 75.44 | 73.77 | 74.21 | 2,390,012 | -1.02(-1.36%) |
May 10, 2023 | 75.93 | 76.11 | 74.72 | 75.23 | 1,972,656 | -0.06(-0.08%) |
May 09, 2023 | 74.86 | 75.52 | 74.59 | 75.29 | 3,007,164 | +0.38(+0.50%) |
May 08, 2023 | 74.81 | 75.52 | 74.72 | 74.91 | 1,921,378 | +0.00(+0.01%) |
May 05, 2023 | 73.98 | 75.28 | 73.74 | 74.91 | 2,675,705 | +0.69(+0.93%) |
May 04, 2023 | 74.50 | 74.98 | 73.79 | 74.22 | 3,297,014 | +0.42(+0.57%) |
May 03, 2023 | 74.59 | 74.78 | 73.62 | 73.80 | 4,184,003 | -0.28(-0.38%) |
May 02, 2023 | 75.60 | 75.89 | 73.61 | 74.08 | 3,341,519 | -1.58(-2.08%) |
May 01, 2023 | 75.03 | 76.68 | 74.90 | 75.65 | 2,875,694 | +0.47(+0.62%) |
Apr 28, 2023 | 75.42 | 75.64 | 74.64 | 75.18 | 2,717,207 | -0.29(-0.38%) |
Apr 27, 2023 | 74.99 | 75.53 | 74.62 | 75.47 | 1,938,346 | +0.85(+1.14%) |
Apr 26, 2023 | 75.79 | 76.37 | 74.22 | 74.62 | 2,434,397 | -1.76(-2.31%) |
Apr 25, 2023 | 76.26 | 76.76 | 76.10 | 76.39 | 1,278,151 | +0.06(+0.08%) |
Apr 24, 2023 | 76.03 | 76.35 | 75.60 | 76.32 | 1,541,870 | +0.51(+0.67%) |
Apr 21, 2023 | 76.39 | 76.45 | 75.31 | 75.82 | 1,624,811 | -0.07(-0.09%) |
Apr 20, 2023 | 76.45 | 76.82 | 75.47 | 75.88 | 3,062,264 | -0.51(-0.66%) |
Apr 19, 2023 | 75.65 | 76.89 | 75.58 | 76.39 | 3,688,481 | +0.95(+1.26%) |
Apr 18, 2023 | 74.74 | 75.58 | 74.74 | 75.44 | 4,292,248 | +0.50(+0.67%) |
Apr 17, 2023 | 74.21 | 74.95 | 73.88 | 74.94 | 2,275,709 | +0.94(+1.27%) |
Apr 14, 2023 | 74.40 | 74.75 | 73.80 | 73.99 | 1,942,333 | -0.84(-1.12%) |
Apr 13, 2023 | 74.10 | 75.15 | 73.38 | 74.83 | 2,028,021 | +0.39(+0.53%) |
Apr 12, 2023 | 75.13 | 75.23 | 74.11 | 74.44 | 2,211,623 | -0.39(-0.52%) |
Apr 11, 2023 | 74.88 | 75.10 | 74.33 | 74.83 | 2,122,089 | -0.26(-0.35%) |
Apr 10, 2023 | 74.47 | 75.25 | 74.28 | 75.09 | 1,463,650 | -0.02(-0.03%) |
Apr 06, 2023 | 74.41 | 75.27 | 74.39 | 75.11 | 2,456,414 | +1.06(+1.44%) |
Apr 05, 2023 | 73.01 | 74.54 | 73.01 | 74.05 | 2,785,727 | +1.39(+1.92%) |
Apr 04, 2023 | 72.49 | 72.90 | 71.98 | 72.65 | 2,150,001 | +0.33(+0.45%) |
Apr 03, 2023 | 72.94 | 73.22 | 72.21 | 72.33 | 3,215,924 | -0.76(-1.05%) |
Mar 31, 2023 | 72.51 | 73.10 | 72.33 | 73.09 | 2,734,466 | +0.77(+1.07%) |
Mar 30, 2023 | 72.15 | 72.95 | 71.90 | 72.32 | 2,279,335 | +0.54(+0.75%) |
Mar 29, 2023 | 70.86 | 72.04 | 70.86 | 71.78 | 2,390,031 | +1.45(+2.06%) |
Mar 28, 2023 | 69.65 | 70.87 | 69.51 | 70.33 | 1,496,449 | +0.55(+0.78%) |
Mar 27, 2023 | 69.75 | 70.24 | 69.26 | 69.78 | 2,238,532 | +0.74(+1.08%) |
Mar 24, 2023 | 67.60 | 69.11 | 67.48 | 69.04 | 2,436,480 | +1.49(+2.21%) |
Mar 23, 2023 | 68.40 | 68.88 | 67.00 | 67.54 | 3,743,895 | -1.12(-1.63%) |
Mar 22, 2023 | 69.91 | 70.27 | 68.66 | 68.66 | 3,152,959 | -1.74(-2.47%) |
Mar 21, 2023 | 71.17 | 71.29 | 69.03 | 70.40 | 5,523,084 | -0.35(-0.50%) |
Mar 20, 2023 | 69.91 | 71.00 | 69.87 | 70.75 | 4,351,951 | +1.04(+1.49%) |
Mar 17, 2023 | 70.94 | 70.99 | 69.63 | 69.71 | 8,339,528 | -1.61(-2.25%) |
Mar 16, 2023 | 69.85 | 71.36 | 69.71 | 71.31 | 3,238,995 | +1.12(+1.59%) |
Mar 15, 2023 | 69.97 | 70.75 | 69.39 | 70.20 | 3,056,370 | -0.23(-0.33%) |
Mar 14, 2023 | 69.85 | 71.37 | 69.85 | 70.43 | 3,687,111 | +1.38(+2.00%) |
Mar 13, 2023 | 68.97 | 71.50 | 68.72 | 69.05 | 4,800,886 | -0.07(-0.10%) |
Mar 10, 2023 | 71.06 | 71.46 | 68.92 | 69.12 | 3,029,803 | -1.68(-2.38%) |
Mar 09, 2023 | 71.34 | 72.12 | 70.58 | 70.80 | 3,020,944 | -0.48(-0.67%) |
Mar 08, 2023 | 71.11 | 71.50 | 70.69 | 71.28 | 2,277,598 | +0.15(+0.22%) |
Mar 07, 2023 | 72.62 | 72.70 | 70.77 | 71.13 | 2,610,350 | -1.32(-1.83%) |
Mar 06, 2023 | 72.35 | 73.04 | 72.16 | 72.45 | 2,226,783 | +0.08(+0.11%) |
Mar 03, 2023 | 71.56 | 72.39 | 70.58 | 72.37 | 2,364,633 | +1.06(+1.48%) |
Mar 02, 2023 | 70.48 | 71.37 | 69.85 | 71.31 | 2,747,078 | +0.40(+0.56%) |
Mar 01, 2023 | 71.55 | 71.74 | 69.95 | 70.92 | 4,017,112 | -1.01(-1.40%) |
Feb 28, 2023 | 73.60 | 73.67 | 71.23 | 71.92 | 7,572,509 | -2.36(-3.18%) |
Feb 27, 2023 | 74.78 | 75.75 | 73.92 | 74.28 | 2,486,755 | -0.19(-0.26%) |
Feb 24, 2023 | 73.98 | 74.73 | 73.42 | 74.48 | 2,245,786 | -0.18(-0.24%) |
Feb 23, 2023 | 74.74 | 75.28 | 74.03 | 74.66 | 2,125,263 | +0.24(+0.32%) |
Feb 22, 2023 | 74.38 | 75.47 | 73.91 | 74.42 | 2,052,725 | -0.12(-0.17%) |
Feb 21, 2023 | 75.53 | 75.53 | 74.42 | 74.54 | 2,356,225 | -1.47(-1.94%) |
Feb 17, 2023 | 75.60 | 76.89 | 75.11 | 76.02 | 3,850,633 | +0.49(+0.65%) |
Feb 16, 2023 | 75.00 | 75.84 | 74.38 | 75.53 | 2,236,770 | -0.44(-0.58%) |
Feb 15, 2023 | 74.84 | 76.05 | 74.69 | 75.97 | 2,165,560 | +0.74(+0.98%) |
Feb 14, 2023 | 75.59 | 76.15 | 75.02 | 75.23 | 1,868,469 | -0.45(-0.59%) |
Feb 13, 2023 | 75.47 | 75.97 | 75.34 | 75.67 | 1,483,712 | +0.31(+0.41%) |
Feb 10, 2023 | 73.52 | 75.41 | 73.31 | 75.36 | 2,279,304 | +2.10(+2.86%) |
Feb 09, 2023 | 74.29 | 74.88 | 73.20 | 73.27 | 2,945,524 | -0.80(-1.08%) |
Feb 08, 2023 | 74.77 | 74.82 | 73.56 | 74.06 | 2,205,506 | -1.29(-1.71%) |
Feb 07, 2023 | 74.92 | 75.49 | 74.15 | 75.35 | 1,889,822 | -0.26(-0.34%) |
Feb 06, 2023 | 74.50 | 75.77 | 74.35 | 75.61 | 1,815,207 | +0.83(+1.12%) |
Feb 03, 2023 | 76.77 | 77.16 | 74.17 | 74.77 | 3,047,853 | -2.51(-3.25%) |
Feb 02, 2023 | 77.11 | 77.70 | 75.88 | 77.28 | 4,045,991 | +0.60(+0.78%) |
Feb 01, 2023 | 76.53 | 77.43 | 76.06 | 76.68 | 2,473,006 | -0.22(-0.28%) |
Jan 31, 2023 | 77.33 | 77.39 | 75.69 | 76.90 | 3,176,619 | -0.44(-0.56%) |
Jan 30, 2023 | 77.19 | 78.02 | 77.11 | 77.33 | 3,204,512 | -0.28(-0.36%) |
Jan 27, 2023 | 76.97 | 78.04 | 76.76 | 77.62 | 2,667,597 | +0.64(+0.83%) |
Jan 26, 2023 | 76.02 | 76.98 | 75.88 | 76.98 | 1,727,692 | +0.73(+0.96%) |
Jan 25, 2023 | 75.75 | 76.31 | 75.31 | 76.25 | 1,381,832 | -0.07(-0.09%) |
Jan 24, 2023 | 75.24 | 76.61 | 75.18 | 76.32 | 1,746,880 | +0.18(+0.24%) |
Jan 23, 2023 | 75.78 | 76.80 | 75.19 | 76.14 | 1,674,287 | +0.36(+0.47%) |
Jan 20, 2023 | 75.05 | 75.88 | 74.13 | 75.78 | 2,850,481 | +1.06(+1.42%) |
Jan 19, 2023 | 75.06 | 75.37 | 73.77 | 74.72 | 3,133,406 | -0.44(-0.58%) |
Jan 18, 2023 | 77.95 | 77.95 | 74.87 | 75.15 | 2,420,557 | -2.44(-3.14%) |
Jan 17, 2023 | 77.32 | 78.48 | 77.24 | 77.59 | 3,072,326 | +0.45(+0.58%) |
Jan 13, 2023 | 76.85 | 77.43 | 76.22 | 77.14 | 2,353,654 | -0.05(-0.06%) |
Jan 12, 2023 | 77.90 | 78.03 | 76.83 | 77.19 | 2,455,755 | -0.54(-0.70%) |
Jan 11, 2023 | 75.78 | 78.05 | 75.78 | 77.73 | 3,243,315 | +2.18(+2.89%) |
Jan 10, 2023 | 75.31 | 75.66 | 74.27 | 75.55 | 2,062,037 | +0.18(+0.24%) |
Jan 09, 2023 | 74.09 | 75.66 | 74.04 | 75.36 | 2,447,173 | +1.24(+1.68%) |
Jan 06, 2023 | 74.02 | 74.99 | 73.93 | 74.12 | 2,660,389 | +0.99(+1.35%) |
Jan 05, 2023 | 73.74 | 74.06 | 72.42 | 73.13 | 2,095,042 | -1.23(-1.65%) |
Jan 04, 2023 | 73.89 | 75.01 | 73.66 | 74.36 | 1,754,740 | +0.64(+0.87%) |
Jan 03, 2023 | 74.01 | 74.73 | 72.20 | 73.72 | 2,768,501 | -0.40(-0.54%) |
Dec 30, 2022 | 74.70 | 75.00 | 73.47 | 74.12 | 2,236,249 | -0.64(-0.86%) |
Dec 29, 2022 | 75.06 | 75.33 | 74.66 | 74.76 | 1,951,072 | -0.21(-0.28%) |
Dec 28, 2022 | 76.22 | 76.39 | 74.70 | 74.97 | 1,655,700 | -1.21(-1.59%) |
Dec 27, 2022 | 75.90 | 76.30 | 75.33 | 76.18 | 1,086,591 | +0.52(+0.69%) |
Dec 23, 2022 | 75.10 | 75.82 | 74.90 | 75.66 | 1,328,669 | +0.34(+0.45%) |
Dec 22, 2022 | 75.06 | 75.39 | 73.58 | 75.32 | 2,436,753 | +0.14(+0.19%) |
Dec 21, 2022 | 74.92 | 75.36 | 74.58 | 75.18 | 1,849,623 | +0.65(+0.87%) |
Dec 20, 2022 | 74.93 | 75.16 | 74.26 | 74.53 | 2,040,534 | -0.36(-0.48%) |
Dec 19, 2022 | 75.09 | 75.57 | 74.11 | 74.88 | 2,073,967 | -0.02(-0.03%) |
Dec 16, 2022 | 76.06 | 76.36 | 74.36 | 74.90 | 6,488,361 | -2.19(-2.83%) |
Dec 15, 2022 | 77.56 | 77.77 | 76.41 | 77.09 | 1,980,771 | -0.88(-1.12%) |
Dec 14, 2022 | 78.60 | 79.29 | 77.54 | 77.96 | 2,239,067 | -0.43(-0.55%) |
Dec 13, 2022 | 79.98 | 80.11 | 77.45 | 78.40 | 2,580,771 | -0.41(-0.53%) |
Dec 12, 2022 | 77.29 | 78.86 | 76.44 | 78.81 | 1,682,638 | +2.09(+2.72%) |
Dec 09, 2022 | 76.79 | 77.71 | 76.61 | 76.73 | 1,864,981 | -0.45(-0.59%) |
Dec 08, 2022 | 77.33 | 77.50 | 76.93 | 77.18 | 2,975,645 | -0.15(-0.20%) |
Dec 07, 2022 | 78.46 | 78.81 | 77.20 | 77.33 | 2,860,881 | -1.40(-1.77%) |
Dec 06, 2022 | 77.94 | 79.19 | 77.67 | 78.73 | 2,624,702 | +0.79(+1.01%) |
Dec 05, 2022 | 78.26 | 79.10 | 77.77 | 77.94 | 1,832,693 | -1.07(-1.35%) |
Dec 02, 2022 | 78.84 | 79.63 | 78.68 | 79.00 | 2,281,752 | -0.61(-0.77%) |
Dec 01, 2022 | 79.51 | 80.10 | 79.04 | 79.62 | 3,068,755 | +0.49(+0.62%) |
Nov 30, 2022 | 76.71 | 79.22 | 76.38 | 79.13 | 4,736,135 | +2.32(+3.02%) |
Nov 29, 2022 | 77.31 | 77.34 | 76.59 | 76.81 | 1,445,712 | -0.84(-1.08%) |
Nov 28, 2022 | 77.18 | 77.66 | 76.73 | 77.64 | 2,481,561 | -0.18(-0.23%) |
Nov 25, 2022 | 78.04 | 78.24 | 77.42 | 77.83 | 844,405 | +0.22(+0.28%) |
Nov 23, 2022 | 76.02 | 77.72 | 76.02 | 77.61 | 2,413,924 | +1.27(+1.67%) |
Nov 22, 2022 | 76.13 | 76.88 | 75.84 | 76.34 | 1,612,584 | +0.74(+0.98%) |
Nov 21, 2022 | 75.08 | 75.83 | 75.08 | 75.59 | 1,641,209 | +0.44(+0.59%) |
Nov 18, 2022 | 74.36 | 75.39 | 74.25 | 75.15 | 3,044,896 | +1.79(+2.44%) |
Nov 17, 2022 | 74.08 | 74.31 | 72.47 | 73.36 | 2,541,648 | -1.59(-2.12%) |
Nov 16, 2022 | 73.80 | 75.70 | 73.58 | 74.94 | 3,303,538 | +0.94(+1.27%) |
Nov 15, 2022 | 74.81 | 75.03 | 73.25 | 74.00 | 2,200,368 | -0.09(-0.12%) |
Nov 14, 2022 | 73.71 | 75.13 | 73.53 | 74.09 | 2,994,231 | +0.46(+0.62%) |
Nov 11, 2022 | 74.37 | 74.43 | 72.57 | 73.63 | 2,502,477 | -0.56(-0.76%) |
Nov 10, 2022 | 73.43 | 74.28 | 72.43 | 74.19 | 2,375,475 | +2.74(+3.84%) |
Nov 09, 2022 | 71.97 | 72.66 | 71.32 | 71.45 | 2,533,030 | -0.79(-1.09%) |
Nov 08, 2022 | 71.70 | 72.70 | 71.36 | 72.24 | 2,343,691 | +0.96(+1.35%) |
Nov 07, 2022 | 73.75 | 73.75 | 70.77 | 71.28 | 2,296,393 | -2.44(-3.31%) |
Nov 04, 2022 | 73.58 | 73.80 | 72.53 | 73.72 | 4,024,244 | +1.06(+1.45%) |
Nov 03, 2022 | 71.15 | 72.88 | 70.04 | 72.66 | 3,946,779 | +0.99(+1.38%) |
Nov 02, 2022 | 71.97 | 71.51 | 71.67 | 3,155,745 | -0.43(-0.60%) |