Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 68.31 | 68.34 | 67.73 | 68.03 | 2,492,097 | -0.62(-0.91%) |
Nov 29, 2023 | 68.27 | 68.65 | 68.06 | 68.65 | 2,454,470 | +0.85(+1.25%) |
Nov 28, 2023 | 67.44 | 67.84 | 67.33 | 67.81 | 555,866 | +0.19(+0.29%) |
Nov 27, 2023 | 67.06 | 67.61 | 66.91 | 67.61 | 572,652 | +0.74(+1.11%) |
Nov 24, 2023 | 66.91 | 67.00 | 66.73 | 66.87 | 153,064 | -0.46(-0.68%) |
Nov 22, 2023 | 67.45 | 67.55 | 67.00 | 67.33 | 302,400 | +0.26(+0.39%) |
Nov 21, 2023 | 67.04 | 67.17 | 66.66 | 67.07 | 385,095 | +0.01(+0.01%) |
Nov 20, 2023 | 66.55 | 67.11 | 66.45 | 67.06 | 396,043 | +0.45(+0.67%) |
Nov 17, 2023 | 66.72 | 66.86 | 66.40 | 66.61 | 471,715 | +0.28(+0.43%) |
Nov 16, 2023 | 65.99 | 66.44 | 65.99 | 66.33 | 609,115 | +0.72(+1.10%) |
Nov 15, 2023 | 65.92 | 65.96 | 65.41 | 65.60 | 492,160 | -0.68(-1.03%) |
Nov 14, 2023 | 66.32 | 66.48 | 66.02 | 66.29 | 556,655 | +1.37(+2.12%) |
Nov 13, 2023 | 64.71 | 65.02 | 64.43 | 64.91 | 365,535 | -0.12(-0.18%) |
Nov 10, 2023 | 65.18 | 65.23 | 64.83 | 65.03 | 375,623 | +0.45(+0.69%) |
Nov 09, 2023 | 65.55 | 65.55 | 64.22 | 64.58 | 498,961 | -1.18(-1.79%) |
Nov 08, 2023 | 65.27 | 65.87 | 65.24 | 65.76 | 334,933 | +0.70(+1.08%) |
Nov 07, 2023 | 64.68 | 65.27 | 64.68 | 65.06 | 439,190 | +0.87(+1.35%) |
Nov 06, 2023 | 64.51 | 64.56 | 64.10 | 64.19 | 518,860 | -0.50(-0.77%) |
Nov 03, 2023 | 65.48 | 65.67 | 64.67 | 64.69 | 661,953 | +0.32(+0.50%) |
Nov 02, 2023 | 64.10 | 64.47 | 63.88 | 64.37 | 840,862 | +1.28(+2.02%) |
Nov 01, 2023 | 62.34 | 63.14 | 62.30 | 63.09 | 585,428 | +1.24(+2.01%) |
Oct 31, 2023 | 62.28 | 62.55 | 61.85 | 61.85 | 622,509 | -0.24(-0.39%) |
Oct 30, 2023 | 62.01 | 62.33 | 61.66 | 62.09 | 577,485 | -0.19(-0.31%) |
Oct 27, 2023 | 62.23 | 62.45 | 61.95 | 62.29 | 375,520 | -0.20(-0.33%) |
Oct 26, 2023 | 61.85 | 62.60 | 61.79 | 62.49 | 481,867 | +0.64(+1.04%) |
Oct 25, 2023 | 62.21 | 62.21 | 61.61 | 61.85 | 425,942 | -0.99(-1.57%) |
Oct 24, 2023 | 62.41 | 62.88 | 62.15 | 62.84 | 593,665 | +0.55(+0.89%) |
Oct 23, 2023 | 61.30 | 62.59 | 61.07 | 62.29 | 677,320 | +0.76(+1.23%) |
Oct 20, 2023 | 61.38 | 61.67 | 61.28 | 61.53 | 640,272 | +0.31(+0.51%) |
Oct 19, 2023 | 62.01 | 62.28 | 61.22 | 61.22 | 723,303 | -1.05(-1.68%) |
Oct 18, 2023 | 62.36 | 62.54 | 61.97 | 62.27 | 2,258,109 | -0.58(-0.93%) |
Oct 17, 2023 | 62.74 | 63.16 | 62.45 | 62.85 | 411,168 | -0.73(-1.14%) |
Oct 16, 2023 | 63.65 | 63.81 | 63.41 | 63.58 | 330,286 | -0.74(-1.15%) |
Oct 13, 2023 | 64.41 | 64.56 | 64.09 | 64.31 | 536,542 | +0.77(+1.21%) |
Oct 12, 2023 | 64.67 | 64.78 | 63.40 | 63.55 | 407,247 | -1.33(-2.05%) |
Oct 11, 2023 | 64.63 | 64.89 | 64.36 | 64.88 | 253,769 | +0.96(+1.50%) |
Oct 10, 2023 | 63.46 | 64.26 | 63.22 | 63.92 | 432,301 | +0.01(+0.02%) |
Oct 09, 2023 | 63.06 | 63.94 | 62.90 | 63.91 | 391,864 | +1.14(+1.81%) |
Oct 06, 2023 | 62.21 | 63.10 | 62.09 | 62.77 | 1,107,009 | -0.50(-0.80%) |
Oct 05, 2023 | 63.47 | 63.52 | 63.07 | 63.28 | 416,341 | -0.17(-0.28%) |
Oct 04, 2023 | 63.10 | 63.50 | 62.86 | 63.45 | 445,231 | +0.77(+1.22%) |
Oct 03, 2023 | 63.49 | 63.65 | 62.56 | 62.69 | 896,969 | -1.15(-1.81%) |
Oct 02, 2023 | 64.29 | 64.45 | 63.74 | 63.84 | 446,055 | -0.98(-1.51%) |
Sep 29, 2023 | 65.26 | 65.43 | 64.45 | 64.82 | 630,830 | -0.07(-0.10%) |
Sep 28, 2023 | 64.32 | 64.89 | 63.91 | 64.89 | 507,945 | +0.14(+0.22%) |
Sep 27, 2023 | 65.55 | 65.61 | 64.48 | 64.74 | 1,318,442 | -0.33(-0.50%) |
Sep 26, 2023 | 65.52 | 65.59 | 65.01 | 65.07 | 700,193 | -0.27(-0.41%) |
Sep 25, 2023 | 65.67 | 65.60 | 65.34 | 65.34 | 455,176 | -1.25(-1.87%) |
Sep 22, 2023 | 66.22 | 66.71 | 66.11 | 66.59 | 529,729 | +0.44(+0.67%) |
Sep 21, 2023 | 66.40 | 66.40 | 66.02 | 66.14 | 726,344 | -1.27(-1.88%) |
Sep 20, 2023 | 67.62 | 67.78 | 67.41 | 67.41 | 299,403 | +0.14(+0.20%) |
Sep 19, 2023 | 67.38 | 67.56 | 67.26 | 67.27 | 409,080 | -0.35(-0.51%) |
Sep 18, 2023 | 67.21 | 67.64 | 67.21 | 67.62 | 340,609 | +0.31(+0.46%) |
Sep 15, 2023 | 67.52 | 67.57 | 67.26 | 67.31 | 314,830 | -0.29(-0.43%) |
Sep 14, 2023 | 67.88 | 67.96 | 67.53 | 67.60 | 365,132 | -0.33(-0.48%) |
Sep 13, 2023 | 67.65 | 68.07 | 67.64 | 67.93 | 260,044 | +0.14(+0.21%) |
Sep 12, 2023 | 67.76 | 67.82 | 67.53 | 67.79 | 215,772 | +0.15(+0.21%) |
Sep 11, 2023 | 67.67 | 67.80 | 67.55 | 67.64 | 336,412 | -0.41(-0.60%) |
Sep 08, 2023 | 68.02 | 68.34 | 67.91 | 68.05 | 385,574 | +0.22(+0.33%) |
Sep 07, 2023 | 67.72 | 67.83 | 67.55 | 67.83 | 376,105 | +0.25(+0.37%) |
Sep 06, 2023 | 67.80 | 67.80 | 67.30 | 67.57 | 330,365 | +0.09(+0.13%) |
Sep 05, 2023 | 67.89 | 67.95 | 67.44 | 67.49 | 432,861 | -0.79(-1.16%) |
Sep 01, 2023 | 68.95 | 68.95 | 68.12 | 68.28 | 416,022 | -0.91(-1.31%) |
Aug 31, 2023 | 69.04 | 69.38 | 69.04 | 69.19 | 293,933 | +0.33(+0.48%) |
Aug 30, 2023 | 68.98 | 69.04 | 68.81 | 68.86 | 304,995 | -0.13(-0.18%) |
Aug 29, 2023 | 68.16 | 69.09 | 68.11 | 68.99 | 409,305 | +0.71(+1.04%) |
Aug 28, 2023 | 68.39 | 68.50 | 68.07 | 68.27 | 240,802 | +0.13(+0.18%) |
Aug 25, 2023 | 67.96 | 68.33 | 67.66 | 68.15 | 452,994 | +0.20(+0.30%) |
Aug 24, 2023 | 68.13 | 68.31 | 67.94 | 67.94 | 316,141 | -0.40(-0.59%) |
Aug 23, 2023 | 67.61 | 68.35 | 67.61 | 68.35 | 308,230 | +1.49(+2.23%) |
Aug 22, 2023 | 66.56 | 66.90 | 66.43 | 66.86 | 298,442 | +0.40(+0.61%) |
Aug 21, 2023 | 66.60 | 66.64 | 66.28 | 66.45 | 1,042,149 | -0.75(-1.12%) |
Aug 18, 2023 | 66.90 | 67.34 | 66.78 | 67.20 | 673,653 | +0.36(+0.53%) |
Aug 17, 2023 | 67.00 | 67.04 | 66.64 | 66.85 | 530,912 | -0.34(-0.50%) |
Aug 16, 2023 | 67.49 | 67.80 | 67.09 | 67.18 | 748,079 | -0.45(-0.67%) |
Aug 15, 2023 | 67.96 | 68.06 | 67.64 | 67.64 | 623,391 | -0.48(-0.71%) |
Aug 14, 2023 | 68.09 | 68.52 | 67.91 | 68.12 | 704,047 | -0.04(-0.06%) |
Aug 11, 2023 | 68.15 | 68.50 | 68.10 | 68.16 | 558,975 | -0.30(-0.44%) |
Aug 10, 2023 | 69.26 | 69.47 | 68.39 | 68.46 | 502,211 | -0.88(-1.26%) |
Aug 09, 2023 | 69.18 | 69.33 | 69.05 | 69.33 | 312,761 | +0.31(+0.45%) |
Aug 08, 2023 | 69.16 | 69.33 | 68.84 | 69.02 | 561,826 | +0.59(+0.86%) |
Aug 07, 2023 | 68.65 | 68.73 | 68.30 | 68.44 | 597,829 | -0.43(-0.63%) |
Aug 04, 2023 | 68.12 | 68.98 | 68.12 | 68.87 | 1,876,471 | +1.00(+1.48%) |
Aug 03, 2023 | 68.07 | 68.07 | 67.62 | 67.87 | 600,013 | -1.22(-1.77%) |
Aug 02, 2023 | 69.19 | 69.19 | 68.67 | 69.09 | 630,859 | -0.68(-0.98%) |
Aug 01, 2023 | 70.25 | 70.26 | 69.62 | 69.77 | 628,531 | -1.07(-1.51%) |
Jul 31, 2023 | 70.52 | 70.98 | 70.50 | 70.84 | 452,013 | +0.24(+0.34%) |
Jul 28, 2023 | 70.30 | 70.60 | 70.20 | 70.60 | 346,315 | +0.51(+0.73%) |
Jul 27, 2023 | 71.16 | 71.25 | 69.90 | 70.09 | 411,498 | -1.27(-1.78%) |
Jul 26, 2023 | 71.48 | 71.48 | 71.08 | 71.36 | 623,801 | +0.19(+0.27%) |
Jul 25, 2023 | 71.00 | 71.35 | 70.99 | 71.17 | 716,135 | -0.09(-0.12%) |
Jul 24, 2023 | 71.58 | 71.67 | 71.23 | 71.25 | 322,617 | -0.21(-0.30%) |
Jul 21, 2023 | 71.69 | 71.75 | 71.36 | 71.47 | 343,867 | +0.18(+0.26%) |
Jul 20, 2023 | 71.85 | 71.85 | 71.06 | 71.28 | 634,033 | -0.87(-1.21%) |
Jul 19, 2023 | 71.66 | 72.16 | 71.48 | 72.16 | 380,396 | +0.74(+1.03%) |
Jul 18, 2023 | 71.45 | 71.61 | 71.32 | 71.42 | 567,618 | +0.29(+0.40%) |
Jul 17, 2023 | 71.06 | 71.21 | 70.85 | 71.13 | 463,384 | +0.11(+0.15%) |
Jul 14, 2023 | 71.45 | 71.57 | 71.02 | 71.02 | 476,029 | -0.57(-0.79%) |
Jul 13, 2023 | 71.20 | 71.60 | 71.09 | 71.59 | 328,435 | +0.74(+1.04%) |
Jul 12, 2023 | 70.49 | 71.00 | 70.36 | 70.85 | 698,807 | +0.79(+1.12%) |
Jul 11, 2023 | 69.97 | 70.22 | 69.78 | 70.06 | 402,552 | +0.34(+0.48%) |
Jul 10, 2023 | 69.41 | 69.86 | 69.39 | 69.73 | 513,726 | +0.25(+0.36%) |
Jul 07, 2023 | 69.54 | 69.81 | 69.40 | 69.48 | 620,916 | -0.16(-0.23%) |
Jul 06, 2023 | 69.98 | 70.13 | 68.14 | 69.64 | 3,981,404 | -0.96(-1.36%) |
Jul 05, 2023 | 71.14 | 71.17 | 70.39 | 70.60 | 601,131 | -0.78(-1.09%) |
Jul 03, 2023 | 71.70 | 72.02 | 71.33 | 71.38 | 278,459 | -0.28(-0.39%) |
Jun 30, 2023 | 71.12 | 71.71 | 70.98 | 71.66 | 542,671 | +0.75(+1.05%) |
Jun 29, 2023 | 71.07 | 71.12 | 70.64 | 70.92 | 533,714 | -0.91(-1.27%) |
Jun 28, 2023 | 71.74 | 71.93 | 71.31 | 71.82 | 484,407 | +0.29(+0.40%) |
Jun 27, 2023 | 71.74 | 71.93 | 71.31 | 71.54 | 473,622 | -0.04(-0.05%) |
Jun 26, 2023 | 71.76 | 71.88 | 71.57 | 71.58 | 827,696 | -0.02(-0.03%) |
Jun 23, 2023 | 71.89 | 71.93 | 71.36 | 71.59 | 368,955 | +0.50(+0.70%) |
Jun 22, 2023 | 71.31 | 71.51 | 70.99 | 71.10 | 226,369 | -0.73(-1.01%) |
Jun 21, 2023 | 71.34 | 71.83 | 71.03 | 71.82 | 502,995 | +0.14(+0.20%) |
Jun 20, 2023 | 71.58 | 71.88 | 71.58 | 71.68 | 284,889 | +0.32(+0.44%) |
Jun 16, 2023 | 71.28 | 71.46 | 71.01 | 71.37 | 525,407 | -0.14(-0.20%) |
Jun 15, 2023 | 71.37 | 71.69 | 71.11 | 71.51 | 860,275 | +0.24(+0.33%) |
May 08, 2023 | 71.41 | 71.49 | 71.15 | 71.27 | 370,617 | -0.80(-1.11%) |
May 05, 2023 | 71.97 | 72.10 | 71.80 | 72.07 | 242,150 | -0.41(-0.57%) |
May 04, 2023 | 72.35 | 72.89 | 72.21 | 72.48 | 525,674 | -0.41(-0.56%) |
May 03, 2023 | 72.80 | 73.04 | 72.38 | 72.89 | 528,426 | +0.27(+0.37%) |
May 02, 2023 | 71.65 | 72.67 | 71.58 | 72.63 | 537,172 | +1.37(+1.93%) |
May 01, 2023 | 72.43 | 72.51 | 71.08 | 71.25 | 2,289,695 | -1.81(-2.47%) |
Apr 28, 2023 | 72.95 | 73.18 | 72.70 | 73.06 | 404,164 | +0.87(+1.21%) |
Apr 27, 2023 | 72.39 | 72.40 | 72.07 | 72.19 | 445,994 | -0.45(-0.61%) |
Apr 26, 2023 | 73.21 | 73.35 | 72.56 | 72.63 | 537,405 | -0.55(-0.75%) |
Apr 25, 2023 | 72.97 | 73.35 | 72.94 | 73.18 | 369,532 | +0.76(+1.05%) |
Apr 24, 2023 | 72.25 | 72.50 | 72.13 | 72.42 | 226,840 | +0.51(+0.71%) |
Apr 21, 2023 | 72.35 | 72.39 | 71.79 | 71.91 | 222,444 | -0.16(-0.22%) |
Apr 20, 2023 | 71.93 | 72.21 | 71.88 | 72.07 | 281,633 | +0.45(+0.62%) |
Apr 19, 2023 | 71.70 | 71.74 | 71.38 | 71.63 | 195,216 | -0.31(-0.44%) |
Apr 18, 2023 | 71.72 | 72.08 | 71.72 | 71.94 | 233,757 | +0.38(+0.53%) |
Apr 17, 2023 | 71.89 | 72.05 | 71.51 | 71.56 | 1,149,493 | -0.69(-0.96%) |
Apr 14, 2023 | 72.47 | 72.58 | 72.04 | 72.25 | 640,868 | -0.55(-0.76%) |
Apr 13, 2023 | 73.22 | 73.33 | 72.68 | 72.80 | 316,701 | -0.13(-0.18%) |
Apr 12, 2023 | 73.39 | 73.39 | 72.50 | 72.94 | 472,312 | -0.23(-0.31%) |
Apr 11, 2023 | 73.21 | 73.30 | 72.97 | 73.16 | 372,762 | -0.01(-0.01%) |
Apr 10, 2023 | 73.43 | 73.45 | 72.88 | 73.17 | 408,323 | -0.73(-0.99%) |
Apr 06, 2023 | 73.95 | 74.10 | 73.84 | 73.91 | 2,152,108 | +0.09(+0.12%) |
Apr 05, 2023 | 73.49 | 73.93 | 73.36 | 73.82 | 1,657,782 | +0.62(+0.84%) |
Apr 04, 2023 | 72.61 | 73.45 | 72.42 | 73.20 | 537,701 | +0.19(+0.26%) |
Apr 03, 2023 | 72.59 | 73.16 | 72.41 | 73.01 | 994,711 | +0.44(+0.60%) |
Mar 31, 2023 | 71.93 | 72.66 | 71.85 | 72.58 | 355,611 | +0.91(+1.27%) |
Mar 30, 2023 | 71.47 | 71.78 | 71.46 | 71.67 | 402,609 | +0.27(+0.38%) |
Mar 29, 2023 | 71.00 | 71.39 | 70.93 | 71.39 | 429,481 | +0.15(+0.21%) |
Mar 28, 2023 | 71.15 | 71.36 | 71.00 | 71.24 | 590,609 | +0.00(+0.00%) |
Mar 27, 2023 | 71.78 | 72.08 | 71.18 | 71.24 | 541,530 | -1.27(-1.75%) |
Mar 24, 2023 | 72.71 | 72.92 | 72.35 | 72.51 | 203,486 | +0.23(+0.31%) |
Mar 23, 2023 | 71.81 | 72.30 | 71.53 | 72.28 | 205,924 | +0.15(+0.21%) |
Mar 22, 2023 | 71.37 | 72.33 | 71.14 | 72.13 | 200,793 | +0.64(+0.90%) |
Mar 21, 2023 | 71.42 | 71.58 | 71.16 | 71.49 | 2,118,286 | -0.21(-0.29%) |
Mar 20, 2023 | 72.16 | 72.29 | 71.54 | 71.70 | 542,757 | -0.45(-0.63%) |
Mar 17, 2023 | 71.98 | 72.59 | 71.89 | 72.15 | 227,886 | +0.62(+0.86%) |
Mar 16, 2023 | 72.52 | 72.73 | 71.29 | 71.54 | 476,016 | -0.32(-0.45%) |
Mar 15, 2023 | 71.69 | 72.60 | 71.33 | 71.86 | 661,790 | +1.12(+1.58%) |
Mar 14, 2023 | 71.35 | 71.55 | 70.68 | 70.74 | 523,098 | -0.70(-0.98%) |
Mar 13, 2023 | 72.10 | 72.90 | 71.12 | 71.44 | 487,142 | +0.12(+0.17%) |
Mar 10, 2023 | 70.56 | 71.46 | 70.49 | 71.32 | 505,652 | +1.87(+2.69%) |
Mar 09, 2023 | 69.37 | 69.81 | 69.26 | 69.45 | 252,924 | +0.01(+0.01%) |
Mar 08, 2023 | 69.89 | 70.15 | 69.23 | 69.44 | 383,060 | -0.03(-0.04%) |
Mar 07, 2023 | 69.59 | 69.93 | 69.13 | 69.47 | 353,004 | +0.13(+0.19%) |
Mar 06, 2023 | 70.11 | 70.11 | 69.32 | 69.34 | 275,070 | -0.44(-0.62%) |
Mar 03, 2023 | 69.22 | 69.80 | 69.08 | 69.77 | 267,320 | +1.37(+2.01%) |
Mar 02, 2023 | 68.30 | 68.44 | 67.98 | 68.40 | 962,987 | -0.31(-0.45%) |
Mar 01, 2023 | 69.00 | 69.09 | 68.53 | 68.71 | 512,044 | -0.66(-0.95%) |
Feb 28, 2023 | 68.78 | 69.38 | 68.65 | 69.37 | 438,099 | +0.20(+0.29%) |
Feb 27, 2023 | 69.33 | 69.55 | 69.14 | 69.17 | 737,671 | -0.02(-0.03%) |
Feb 24, 2023 | 69.58 | 69.62 | 68.95 | 69.19 | 1,037,297 | -0.69(-0.99%) |
Feb 23, 2023 | 69.54 | 70.04 | 69.44 | 69.88 | 618,066 | +0.69(+1.00%) |
Feb 22, 2023 | 69.28 | 69.52 | 69.11 | 69.19 | 3,941,502 | +0.37(+0.54%) |
Feb 21, 2023 | 69.33 | 69.34 | 68.78 | 68.82 | 236,982 | -1.28(-1.83%) |
Feb 17, 2023 | 69.28 | 70.14 | 69.28 | 70.11 | 234,451 | +0.41(+0.58%) |
Feb 16, 2023 | 70.12 | 70.14 | 69.59 | 69.70 | 368,043 | -0.88(-1.24%) |
Feb 15, 2023 | 70.90 | 70.99 | 70.33 | 70.58 | 352,331 | -0.57(-0.80%) |
Feb 14, 2023 | 71.30 | 71.58 | 70.55 | 71.14 | 338,615 | -0.07(-0.09%) |
Feb 13, 2023 | 70.86 | 71.30 | 70.86 | 71.21 | 497,172 | +0.39(+0.55%) |
Feb 10, 2023 | 71.37 | 71.40 | 70.68 | 70.82 | 419,549 | -0.63(-0.89%) |
Feb 09, 2023 | 72.80 | 72.80 | 71.43 | 71.46 | 633,948 | -0.78(-1.08%) |
Feb 08, 2023 | 72.07 | 72.33 | 71.65 | 72.24 | 620,182 | +0.21(+0.29%) |
Feb 07, 2023 | 72.18 | 72.89 | 71.98 | 72.03 | 934,884 | -0.53(-0.73%) |
Feb 06, 2023 | 72.52 | 72.67 | 72.36 | 72.56 | 2,737,850 | -0.55(-0.75%) |
Feb 03, 2023 | 73.21 | 73.31 | 72.77 | 73.11 | 661,421 | -1.09(-1.48%) |
Feb 02, 2023 | 74.63 | 74.77 | 74.01 | 74.20 | 1,027,763 | +0.14(+0.19%) |
Feb 01, 2023 | 73.62 | 74.23 | 72.88 | 74.06 | 487,499 | +0.94(+1.28%) |
Jan 31, 2023 | 73.08 | 73.12 | 72.36 | 73.12 | 296,562 | +0.56(+0.78%) |
Jan 30, 2023 | 72.61 | 73.12 | 72.50 | 72.56 | 502,947 | -0.30(-0.41%) |
Jan 27, 2023 | 72.62 | 73.03 | 72.58 | 72.86 | 378,628 | -0.25(-0.35%) |
Jan 26, 2023 | 73.23 | 73.36 | 72.71 | 73.11 | 370,328 | -0.08(-0.12%) |
Jan 25, 2023 | 73.25 | 73.46 | 72.74 | 73.20 | 1,304,941 | -0.03(-0.04%) |
Jan 24, 2023 | 72.55 | 73.33 | 72.22 | 73.23 | 2,294,462 | +0.87(+1.20%) |
Jan 23, 2023 | 72.33 | 72.68 | 72.27 | 72.36 | 464,334 | -0.38(-0.52%) |
Jan 20, 2023 | 73.02 | 73.08 | 72.51 | 72.74 | 1,788,349 | -0.78(-1.06%) |
Jan 19, 2023 | 73.41 | 73.66 | 73.19 | 73.52 | 1,116,502 | -0.26(-0.36%) |
Jan 18, 2023 | 73.93 | 74.12 | 73.16 | 73.78 | 546,398 | +1.36(+1.87%) |
Jan 17, 2023 | 72.29 | 72.72 | 72.26 | 72.43 | 3,332,881 | -0.45(-0.62%) |
Jan 13, 2023 | 72.87 | 73.35 | 72.71 | 72.88 | 178,461 | -0.40(-0.54%) |
Jan 12, 2023 | 72.24 | 73.32 | 71.54 | 73.27 | 509,761 | +1.26(+1.75%) |
Jan 11, 2023 | 71.75 | 72.03 | 71.55 | 72.01 | 464,222 | +0.79(+1.11%) |
Jan 10, 2023 | 71.23 | 71.48 | 70.85 | 71.22 | 2,643,073 | -0.59(-0.83%) |
Jan 09, 2023 | 71.12 | 71.98 | 71.01 | 71.81 | 1,687,452 | +0.36(+0.50%) |
Jan 06, 2023 | 69.98 | 71.56 | 69.95 | 71.46 | 322,770 | +1.37(+1.96%) |
Jan 05, 2023 | 69.44 | 70.10 | 69.32 | 70.08 | 249,543 | +0.20(+0.28%) |
Jan 04, 2023 | 70.04 | 70.17 | 69.57 | 69.89 | 363,863 | +0.84(+1.21%) |
Jan 03, 2023 | 69.68 | 69.68 | 68.75 | 69.05 | 472,681 | +0.88(+1.28%) |
Dec 30, 2022 | 68.45 | 68.63 | 68.09 | 68.17 | 353,576 | -0.66(-0.96%) |
Dec 29, 2022 | 68.42 | 68.97 | 68.39 | 68.83 | 257,274 | +0.66(+0.97%) |
Dec 28, 2022 | 68.73 | 68.95 | 68.14 | 68.17 | 507,223 | -0.33(-0.48%) |
Dec 27, 2022 | 68.91 | 69.15 | 68.47 | 68.50 | 381,093 | -1.32(-1.89%) |
Dec 23, 2022 | 69.91 | 70.13 | 69.66 | 69.82 | 435,908 | -0.66(-0.93%) |
Dec 22, 2022 | 70.34 | 70.63 | 70.22 | 70.48 | 586,657 | +0.05(+0.07%) |
Dec 21, 2022 | 70.58 | 70.73 | 70.00 | 70.43 | 360,261 | +0.46(+0.66%) |
Dec 20, 2022 | 70.16 | 70.21 | 69.80 | 69.97 | 725,160 | -1.24(-1.74%) |
Dec 19, 2022 | 71.58 | 71.64 | 70.98 | 71.21 | 702,704 | -1.13(-1.56%) |
Dec 16, 2022 | 72.00 | 72.56 | 71.83 | 72.33 | 492,521 | -0.66(-0.90%) |
Dec 15, 2022 | 72.97 | 73.26 | 72.71 | 72.99 | 561,672 | +0.18(+0.24%) |
Dec 14, 2022 | 72.52 | 72.88 | 71.97 | 72.81 | 486,712 | +0.29(+0.40%) |
Dec 13, 2022 | 73.09 | 73.51 | 72.39 | 72.52 | 343,276 | +0.71(+0.99%) |
Dec 12, 2022 | 72.64 | 72.75 | 71.67 | 71.81 | 546,288 | -0.04(-0.05%) |
Dec 09, 2022 | 72.49 | 72.56 | 71.78 | 71.85 | 470,839 | -1.23(-1.68%) |
Dec 08, 2022 | 72.88 | 73.29 | 72.72 | 73.07 | 308,597 | -0.14(-0.19%) |
Dec 07, 2022 | 72.50 | 73.32 | 72.50 | 73.21 | 615,972 | +1.25(+1.73%) |
Dec 06, 2022 | 71.85 | 72.13 | 71.58 | 71.97 | 409,010 | +0.66(+0.92%) |
Dec 05, 2022 | 71.45 | 71.52 | 70.90 | 71.31 | 1,319,030 | -0.82(-1.13%) |
Dec 02, 2022 | 70.97 | 72.17 | 70.73 | 72.13 | 217,750 | +0.72(+1.01%) |