Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 70.83 | 70.89 | 70.42 | 70.43 | 54,692,380 | -0.11(-0.15%) |
Sep 28, 2023 | 70.07 | 70.56 | 70.03 | 70.53 | 48,060,256 | +0.33(+0.48%) |
Sep 27, 2023 | 70.49 | 70.55 | 70.07 | 70.20 | 47,662,120 | -0.10(-0.14%) |
Sep 26, 2023 | 70.54 | 70.59 | 70.24 | 70.29 | 41,706,220 | -0.31(-0.43%) |
Sep 25, 2023 | 70.51 | 70.65 | 70.53 | 70.60 | 31,610,032 | -0.10(-0.14%) |
Sep 22, 2023 | 70.71 | 70.95 | 70.68 | 70.69 | 38,372,388 | +0.12(+0.18%) |
Sep 21, 2023 | 70.79 | 70.85 | 70.57 | 70.57 | 45,354,456 | -0.51(-0.71%) |
Sep 20, 2023 | 71.30 | 71.42 | 71.07 | 71.08 | 27,964,778 | -0.06(-0.08%) |
Sep 19, 2023 | 71.20 | 71.30 | 71.08 | 71.13 | 35,530,228 | -0.22(-0.31%) |
Sep 18, 2023 | 71.22 | 71.42 | 71.22 | 71.35 | 20,464,208 | +0.05(+0.07%) |
Sep 15, 2023 | 71.36 | 71.51 | 71.30 | 71.30 | 45,362,940 | -0.27(-0.37%) |
Sep 14, 2023 | 71.56 | 71.65 | 71.49 | 71.57 | 31,056,710 | +0.09(+0.12%) |
Sep 13, 2023 | 71.27 | 71.56 | 71.27 | 71.49 | 28,785,304 | +0.19(+0.27%) |
Sep 12, 2023 | 71.23 | 71.41 | 71.23 | 71.30 | 22,682,260 | -0.11(-0.16%) |
Sep 11, 2023 | 71.38 | 71.41 | 71.24 | 71.41 | 31,318,982 | +0.12(+0.17%) |
Sep 08, 2023 | 71.46 | 71.53 | 71.23 | 71.29 | 27,771,688 | -0.03(-0.04%) |
Sep 07, 2023 | 70.96 | 71.35 | 70.96 | 71.31 | 30,102,406 | +0.24(+0.34%) |
Sep 06, 2023 | 71.18 | 71.22 | 70.93 | 71.08 | 32,238,178 | -0.17(-0.24%) |
Sep 05, 2023 | 71.61 | 71.61 | 71.19 | 71.25 | 30,880,568 | -0.47(-0.65%) |
Sep 01, 2023 | 71.83 | 71.88 | 71.51 | 71.72 | 34,766,700 | +0.13(+0.19%) |
Aug 31, 2023 | 71.57 | 71.68 | 71.46 | 71.58 | 32,482,836 | -0.05(-0.07%) |
Aug 30, 2023 | 71.66 | 71.77 | 71.56 | 71.63 | 30,980,510 | -0.03(-0.04%) |
Aug 29, 2023 | 71.13 | 71.66 | 71.10 | 71.66 | 44,357,836 | +0.45(+0.63%) |
Aug 28, 2023 | 71.22 | 71.25 | 71.03 | 71.21 | 22,570,754 | +0.27(+0.38%) |
Aug 25, 2023 | 70.67 | 71.03 | 70.61 | 70.94 | 32,758,980 | +0.29(+0.42%) |
Aug 24, 2023 | 71.05 | 71.05 | 70.57 | 70.65 | 36,111,184 | -0.39(-0.55%) |
Aug 23, 2023 | 70.74 | 71.14 | 70.74 | 71.04 | 35,102,980 | +0.57(+0.81%) |
Aug 22, 2023 | 70.58 | 70.61 | 70.41 | 70.47 | 19,072,552 | +0.04(+0.05%) |
Aug 21, 2023 | 70.44 | 70.50 | 70.21 | 70.43 | 32,358,702 | -0.02(-0.03%) |
Aug 18, 2023 | 70.26 | 70.67 | 70.23 | 70.45 | 46,411,008 | +0.05(+0.07%) |
Aug 17, 2023 | 70.73 | 70.76 | 70.23 | 70.40 | 40,955,680 | -0.29(-0.42%) |
Aug 16, 2023 | 70.89 | 71.08 | 70.70 | 70.70 | 33,400,982 | -0.22(-0.31%) |
Aug 15, 2023 | 70.95 | 71.11 | 70.89 | 70.92 | 34,672,348 | -0.23(-0.32%) |
Aug 14, 2023 | 71.03 | 71.25 | 70.90 | 71.14 | 30,388,346 | -0.01(-0.01%) |
Aug 11, 2023 | 71.01 | 71.18 | 70.92 | 71.15 | 24,534,564 | -0.10(-0.15%) |
Aug 10, 2023 | 71.32 | 71.65 | 71.07 | 71.26 | 46,480,708 | -0.02(-0.03%) |
Aug 09, 2023 | 71.28 | 71.36 | 71.12 | 71.28 | 28,993,984 | +0.01(+0.01%) |
Aug 08, 2023 | 71.07 | 71.31 | 70.99 | 71.27 | 34,681,272 | +0.15(+0.21%) |
Aug 07, 2023 | 71.11 | 71.16 | 70.93 | 71.11 | 20,415,836 | +0.13(+0.19%) |
Aug 04, 2023 | 70.98 | 71.26 | 70.91 | 70.98 | 39,345,164 | +0.42(+0.59%) |
Aug 03, 2023 | 70.56 | 70.70 | 70.45 | 70.56 | 31,916,410 | -0.23(-0.32%) |
Aug 02, 2023 | 70.79 | 70.86 | 70.62 | 70.79 | 40,315,268 | -0.30(-0.43%) |
Aug 01, 2023 | 71.28 | 71.28 | 71.01 | 71.10 | 36,325,004 | -0.35(-0.50%) |
Jul 31, 2023 | 71.37 | 71.54 | 71.34 | 71.45 | 32,487,586 | +0.17(+0.24%) |
Jul 28, 2023 | 71.18 | 71.34 | 71.11 | 71.28 | 29,152,742 | +0.41(+0.57%) |
Jul 27, 2023 | 71.57 | 71.63 | 70.72 | 70.87 | 51,435,052 | -0.57(-0.79%) |
Jul 26, 2023 | 71.13 | 71.51 | 71.09 | 71.44 | 34,942,820 | +0.28(+0.40%) |
Jul 25, 2023 | 71.13 | 71.23 | 71.03 | 71.16 | 31,772,080 | -0.05(-0.07%) |
Jul 24, 2023 | 71.38 | 71.49 | 71.18 | 71.20 | 22,111,884 | -0.12(-0.17%) |
Jul 21, 2023 | 71.17 | 71.44 | 71.17 | 71.33 | 39,570,628 | +0.18(+0.25%) |
Jul 20, 2023 | 71.18 | 71.26 | 70.96 | 71.15 | 28,560,630 | -0.31(-0.44%) |
Jul 19, 2023 | 71.54 | 71.59 | 71.41 | 71.46 | 28,313,676 | +0.06(+0.08%) |
Jul 18, 2023 | 71.26 | 71.50 | 71.23 | 71.40 | 29,364,230 | +0.20(+0.28%) |
Jul 17, 2023 | 71.03 | 71.32 | 70.98 | 71.20 | 30,576,936 | +0.13(+0.19%) |
Jul 14, 2023 | 71.52 | 71.57 | 71.02 | 71.07 | 38,127,104 | -0.52(-0.73%) |
Jul 13, 2023 | 71.45 | 71.67 | 71.36 | 71.59 | 35,878,992 | +0.43(+0.60%) |
Jul 12, 2023 | 71.06 | 71.27 | 71.00 | 71.17 | 45,248,008 | +0.55(+0.78%) |
Jul 11, 2023 | 70.42 | 70.62 | 70.30 | 70.62 | 33,867,508 | +0.38(+0.54%) |
Jul 10, 2023 | 69.95 | 70.31 | 69.95 | 70.24 | 49,681,648 | +0.35(+0.50%) |
Jul 07, 2023 | 69.80 | 70.34 | 69.77 | 69.89 | 44,665,180 | +0.07(+0.09%) |
Jul 06, 2023 | 69.82 | 69.90 | 69.63 | 69.82 | 55,212,968 | -0.51(-0.73%) |
Jul 05, 2023 | 70.52 | 70.54 | 70.22 | 70.33 | 40,098,136 | -0.22(-0.31%) |
Jul 03, 2023 | 70.67 | 70.68 | 70.52 | 70.55 | 13,786,080 | -0.11(-0.16%) |
Jun 30, 2023 | 70.56 | 70.82 | 70.49 | 70.66 | 38,102,180 | +0.34(+0.48%) |
Jun 29, 2023 | 70.26 | 70.33 | 70.06 | 70.32 | 44,505,504 | -0.19(-0.27%) |
Jun 28, 2023 | 70.10 | 70.51 | 70.05 | 70.51 | 41,778,004 | +0.40(+0.58%) |
Jun 27, 2023 | 69.95 | 70.17 | 69.93 | 70.11 | 33,685,768 | +0.24(+0.34%) |
Jun 26, 2023 | 69.84 | 69.97 | 69.74 | 69.87 | 38,364,896 | +0.04(+0.05%) |
Jun 23, 2023 | 69.85 | 69.90 | 69.65 | 69.83 | 35,920,444 | -0.12(-0.17%) |
Jun 22, 2023 | 70.00 | 70.11 | 69.94 | 69.96 | 33,470,222 | -0.21(-0.30%) |
Jun 21, 2023 | 70.20 | 70.31 | 70.02 | 70.16 | 42,231,948 | -0.18(-0.25%) |
Jun 20, 2023 | 70.42 | 70.53 | 70.34 | 70.34 | 33,925,588 | -0.19(-0.27%) |
Jun 16, 2023 | 70.68 | 70.70 | 70.50 | 70.53 | 51,986,712 | -0.18(-0.25%) |
Jun 15, 2023 | 70.46 | 70.73 | 70.42 | 70.71 | 45,302,860 | +0.34(+0.48%) |
Jun 14, 2023 | 70.41 | 70.59 | 70.04 | 70.37 | 34,914,992 | +0.03(+0.04%) |
Jun 13, 2023 | 70.44 | 70.54 | 70.24 | 70.34 | 41,885,536 | +0.08(+0.12%) |
Jun 12, 2023 | 70.40 | 70.41 | 70.11 | 70.26 | 32,540,354 | -0.08(-0.11%) |
Jun 09, 2023 | 70.37 | 70.47 | 70.30 | 70.33 | 28,702,274 | +0.02(+0.03%) |
Jun 08, 2023 | 69.87 | 70.35 | 69.87 | 70.31 | 36,108,124 | +0.44(+0.63%) |
Jun 07, 2023 | 70.31 | 70.40 | 69.79 | 69.87 | 34,358,448 | -0.39(-0.55%) |
Jun 06, 2023 | 70.08 | 70.28 | 69.96 | 70.26 | 24,974,736 | +0.11(+0.16%) |
Jun 05, 2023 | 70.14 | 70.17 | 69.97 | 70.14 | 28,932,892 | -0.06(-0.08%) |
Jun 02, 2023 | 70.09 | 70.37 | 69.94 | 70.20 | 53,321,260 | +0.36(+0.51%) |
Jun 01, 2023 | 69.47 | 69.95 | 69.45 | 69.84 | 45,072,480 | +0.42(+0.60%) |
May 31, 2023 | 69.45 | 69.55 | 69.28 | 69.43 | 46,321,360 | -0.22(-0.31%) |
May 30, 2023 | 69.65 | 69.65 | 69.41 | 69.64 | 29,336,828 | +0.30(+0.43%) |
May 26, 2023 | 68.99 | 69.43 | 68.97 | 69.34 | 25,188,462 | +0.42(+0.61%) |
May 25, 2023 | 69.22 | 69.23 | 68.90 | 68.92 | 22,905,640 | -0.05(-0.07%) |
May 24, 2023 | 69.26 | 69.34 | 68.83 | 68.97 | 40,652,616 | -0.49(-0.70%) |
May 23, 2023 | 69.69 | 69.77 | 69.39 | 69.45 | 34,606,908 | -0.37(-0.52%) |
May 22, 2023 | 69.53 | 69.95 | 69.53 | 69.82 | 37,252,296 | +0.31(+0.44%) |
May 19, 2023 | 69.50 | 69.66 | 69.39 | 69.51 | 38,688,664 | +0.08(+0.11%) |
May 18, 2023 | 69.19 | 69.50 | 69.14 | 69.44 | 31,094,532 | +0.04(+0.05%) |
May 17, 2023 | 69.29 | 69.64 | 69.26 | 69.40 | 41,158,172 | +0.19(+0.27%) |
May 16, 2023 | 69.57 | 70.37 | 69.14 | 69.21 | 44,246,456 | -0.49(-0.70%) |
May 15, 2023 | 69.73 | 69.78 | 69.60 | 69.70 | 21,098,138 | -0.02(-0.03%) |
May 12, 2023 | 69.96 | 70.06 | 69.59 | 69.72 | 29,412,518 | -0.25(-0.36%) |
May 11, 2023 | 70.02 | 70.04 | 69.89 | 69.97 | 26,970,174 | -0.11(-0.16%) |
May 10, 2023 | 70.04 | 70.18 | 69.82 | 70.08 | 37,780,632 | +0.42(+0.61%) |
May 09, 2023 | 69.65 | 69.77 | 69.58 | 69.66 | 23,199,236 | -0.18(-0.25%) |
May 08, 2023 | 69.98 | 69.98 | 69.68 | 69.84 | 19,849,972 | -0.20(-0.28%) |
May 05, 2023 | 69.87 | 70.13 | 69.77 | 70.03 | 33,723,020 | +0.37(+0.54%) |
May 04, 2023 | 69.68 | 69.71 | 69.41 | 69.66 | 48,257,744 | -0.21(-0.29%) |
May 03, 2023 | 69.98 | 70.30 | 69.84 | 69.87 | 35,416,568 | -0.04(-0.05%) |
May 02, 2023 | 69.97 | 70.02 | 69.67 | 69.90 | 41,731,492 | -0.07(-0.09%) |
May 01, 2023 | 70.19 | 70.26 | 69.82 | 69.97 | 40,425,948 | -0.32(-0.46%) |
Apr 28, 2023 | 70.01 | 70.40 | 70.01 | 70.29 | 37,258,376 | +0.30(+0.43%) |
Apr 27, 2023 | 69.89 | 70.19 | 69.77 | 69.99 | 42,549,340 | +0.23(+0.33%) |
Apr 26, 2023 | 70.01 | 70.06 | 69.66 | 69.76 | 36,197,148 | -0.27(-0.39%) |
Apr 25, 2023 | 70.11 | 70.23 | 69.97 | 70.03 | 37,068,328 | -0.11(-0.16%) |
Apr 24, 2023 | 69.98 | 70.20 | 69.91 | 70.14 | 26,439,810 | +0.20(+0.28%) |
Apr 21, 2023 | 69.84 | 69.98 | 69.67 | 69.95 | 36,287,664 | +0.21(+0.31%) |
Apr 20, 2023 | 69.63 | 69.84 | 69.54 | 69.73 | 32,381,918 | -0.07(-0.09%) |
Apr 19, 2023 | 69.80 | 69.95 | 69.75 | 69.80 | 29,064,164 | -0.28(-0.40%) |
Apr 18, 2023 | 70.20 | 70.29 | 69.94 | 70.08 | 30,371,528 | +0.05(+0.07%) |
Apr 17, 2023 | 70.02 | 70.11 | 69.78 | 70.03 | 28,294,172 | -0.19(-0.27%) |
Apr 14, 2023 | 70.33 | 70.47 | 70.03 | 70.22 | 46,923,448 | -0.13(-0.19%) |
Apr 13, 2023 | 69.99 | 70.53 | 69.99 | 70.35 | 102,776,296 | +0.48(+0.68%) |
Apr 12, 2023 | 70.25 | 70.31 | 69.81 | 69.87 | 44,446,860 | -0.02(-0.03%) |
Apr 11, 2023 | 69.74 | 70.05 | 69.69 | 69.89 | 31,141,708 | +0.15(+0.21%) |
Apr 10, 2023 | 69.56 | 69.78 | 69.41 | 69.74 | 31,199,846 | -0.07(-0.09%) |
Apr 06, 2023 | 69.39 | 69.92 | 69.29 | 69.81 | 38,568,812 | +0.31(+0.44%) |
Apr 05, 2023 | 69.84 | 69.91 | 69.41 | 69.50 | 40,392,608 | -0.39(-0.56%) |
Apr 04, 2023 | 70.10 | 70.20 | 69.81 | 69.89 | 49,718,368 | -0.21(-0.29%) |
Apr 03, 2023 | 70.09 | 70.24 | 69.93 | 70.10 | 46,425,336 | -0.05(-0.08%) |
Mar 31, 2023 | 69.61 | 70.24 | 69.59 | 70.15 | 58,460,312 | +0.75(+1.08%) |
Mar 30, 2023 | 69.15 | 69.41 | 68.96 | 69.40 | 39,988,392 | +0.41(+0.59%) |
Mar 29, 2023 | 68.39 | 69.00 | 68.39 | 68.99 | 47,879,512 | +0.85(+1.25%) |
Mar 28, 2023 | 68.04 | 68.22 | 67.91 | 68.14 | 41,223,648 | -0.04(-0.05%) |
Mar 27, 2023 | 68.48 | 68.58 | 68.17 | 68.17 | 33,284,098 | -0.17(-0.24%) |
Mar 24, 2023 | 68.20 | 68.42 | 68.14 | 68.34 | 47,629,932 | -0.14(-0.20%) |
Mar 23, 2023 | 68.74 | 69.05 | 68.27 | 68.48 | 58,868,564 | -0.27(-0.39%) |
Mar 22, 2023 | 68.69 | 69.44 | 68.44 | 68.75 | 59,829,812 | +0.06(+0.09%) |
Mar 21, 2023 | 68.39 | 68.78 | 68.24 | 68.68 | 41,144,312 | +0.74(+1.09%) |
Mar 20, 2023 | 68.00 | 68.30 | 67.85 | 67.94 | 41,507,192 | -0.19(-0.27%) |
Mar 17, 2023 | 68.19 | 68.50 | 68.00 | 68.13 | 59,376,092 | -0.41(-0.60%) |
Mar 16, 2023 | 67.90 | 68.66 | 67.80 | 68.53 | 69,822,680 | +0.45(+0.65%) |
Mar 15, 2023 | 67.61 | 68.15 | 67.42 | 68.09 | 87,724,832 | -0.22(-0.33%) |
Mar 14, 2023 | 68.42 | 68.63 | 68.03 | 68.31 | 71,506,616 | +0.49(+0.73%) |
Mar 13, 2023 | 67.96 | 68.69 | 67.62 | 67.82 | 85,443,096 | -0.37(-0.54%) |
Mar 10, 2023 | 68.23 | 68.66 | 67.94 | 68.19 | 88,894,712 | +0.01(+0.01%) |
Mar 09, 2023 | 68.63 | 68.92 | 68.11 | 68.18 | 56,723,668 | -0.38(-0.56%) |
Mar 08, 2023 | 68.93 | 69.05 | 68.42 | 68.56 | 58,484,012 | -0.33(-0.47%) |
Mar 07, 2023 | 69.39 | 69.43 | 68.88 | 68.89 | 43,317,912 | -0.49(-0.71%) |
Mar 06, 2023 | 69.54 | 69.63 | 69.32 | 69.38 | 36,327,088 | +0.00(+0.00%) |
Mar 03, 2023 | 68.98 | 69.46 | 68.87 | 69.38 | 54,035,516 | +0.71(+1.03%) |
Mar 02, 2023 | 68.23 | 68.76 | 68.23 | 68.67 | 40,835,408 | +0.08(+0.12%) |
Mar 01, 2023 | 68.79 | 68.80 | 68.42 | 68.59 | 49,027,160 | -0.20(-0.28%) |
Feb 28, 2023 | 68.89 | 68.89 | 68.68 | 68.79 | 36,348,856 | -0.13(-0.19%) |
Feb 27, 2023 | 68.78 | 69.01 | 68.65 | 68.91 | 43,656,660 | +0.46(+0.67%) |
Feb 24, 2023 | 68.30 | 68.59 | 68.22 | 68.45 | 51,549,868 | -0.42(-0.60%) |
Feb 23, 2023 | 68.51 | 68.97 | 68.42 | 68.87 | 52,981,796 | +0.67(+0.99%) |
Feb 22, 2023 | 67.93 | 68.47 | 67.93 | 68.19 | 76,463,672 | +0.44(+0.65%) |
Feb 21, 2023 | 68.16 | 68.32 | 67.47 | 67.75 | 107,573,136 | -1.06(-1.54%) |
Feb 17, 2023 | 68.43 | 68.92 | 68.18 | 68.81 | 82,848,712 | +0.27(+0.39%) |
Feb 16, 2023 | 68.79 | 68.84 | 68.51 | 68.55 | 97,871,640 | -0.55(-0.80%) |
Feb 15, 2023 | 68.96 | 69.11 | 68.83 | 69.10 | 48,971,036 | -0.11(-0.16%) |
Feb 14, 2023 | 69.06 | 69.39 | 68.77 | 69.21 | 58,850,148 | +0.02(+0.03%) |
Feb 13, 2023 | 69.06 | 69.42 | 68.99 | 69.19 | 42,029,740 | +0.18(+0.25%) |
Feb 10, 2023 | 69.25 | 69.45 | 68.93 | 69.02 | 72,905,528 | -0.54(-0.77%) |
Feb 09, 2023 | 70.24 | 70.24 | 69.49 | 69.55 | 46,175,996 | -0.45(-0.65%) |
Feb 08, 2023 | 70.20 | 70.29 | 69.86 | 70.00 | 37,034,808 | -0.30(-0.42%) |
Feb 07, 2023 | 69.99 | 70.47 | 69.94 | 70.30 | 41,161,756 | +0.25(+0.36%) |
Feb 06, 2023 | 70.20 | 70.23 | 69.95 | 70.05 | 45,174,344 | -0.45(-0.64%) |
Feb 03, 2023 | 70.70 | 70.94 | 70.45 | 70.50 | 43,151,396 | -0.75(-1.05%) |
Feb 02, 2023 | 71.36 | 71.38 | 71.13 | 71.25 | 61,190,488 | +0.41(+0.57%) |
Feb 01, 2023 | 70.12 | 71.05 | 69.93 | 70.84 | 50,816,592 | +0.74(+1.05%) |
Jan 31, 2023 | 69.75 | 70.13 | 69.73 | 70.11 | 45,769,148 | +0.54(+0.78%) |
Jan 30, 2023 | 69.69 | 69.83 | 69.55 | 69.56 | 34,842,712 | -0.39(-0.55%) |
Jan 27, 2023 | 70.05 | 70.14 | 69.84 | 69.95 | 38,992,600 | -0.21(-0.30%) |
Jan 26, 2023 | 70.13 | 70.24 | 69.89 | 70.16 | 27,777,018 | +0.17(+0.25%) |
Jan 25, 2023 | 69.77 | 70.06 | 69.69 | 69.99 | 28,153,128 | -0.01(-0.01%) |
Jan 24, 2023 | 69.81 | 70.03 | 69.69 | 70.00 | 30,409,858 | +0.05(+0.07%) |
Jan 23, 2023 | 69.90 | 70.14 | 69.78 | 69.95 | 28,851,022 | -0.01(-0.01%) |
Jan 20, 2023 | 69.80 | 69.96 | 69.56 | 69.96 | 39,876,716 | +0.14(+0.20%) |
Jan 19, 2023 | 70.00 | 70.11 | 69.76 | 69.82 | 55,021,940 | -0.41(-0.59%) |
Jan 18, 2023 | 70.58 | 70.79 | 70.22 | 70.24 | 57,693,448 | +0.08(+0.12%) |
Jan 17, 2023 | 70.28 | 70.31 | 70.07 | 70.15 | 33,657,996 | -0.24(-0.34%) |
Jan 13, 2023 | 70.04 | 70.51 | 70.00 | 70.39 | 28,636,222 | +0.00(+0.00%) |
Jan 12, 2023 | 70.17 | 70.45 | 69.85 | 70.39 | 32,013,144 | +0.39(+0.56%) |
Jan 11, 2023 | 69.80 | 70.03 | 69.67 | 70.00 | 34,002,868 | +0.46(+0.66%) |
Jan 10, 2023 | 69.58 | 69.68 | 69.37 | 69.54 | 39,013,248 | -0.08(-0.12%) |
Jan 09, 2023 | 69.57 | 69.76 | 69.47 | 69.62 | 39,441,348 | +0.25(+0.36%) |
Jan 06, 2023 | 68.77 | 69.60 | 68.61 | 69.37 | 65,489,288 | +0.97(+1.42%) |
Jan 05, 2023 | 68.30 | 68.46 | 68.13 | 68.40 | 38,404,768 | -0.14(-0.20%) |
Jan 04, 2023 | 68.21 | 68.57 | 67.96 | 68.54 | 40,414,384 | +0.78(+1.15%) |
Jan 03, 2023 | 68.07 | 68.14 | 67.65 | 67.76 | 31,343,154 | +0.13(+0.19%) |
Dec 30, 2022 | 67.34 | 67.66 | 67.31 | 67.63 | 16,517,020 | +0.06(+0.08%) |
Dec 29, 2022 | 66.97 | 67.62 | 66.82 | 67.57 | 36,457,692 | +0.86(+1.29%) |
Dec 28, 2022 | 67.73 | 67.81 | 66.67 | 66.71 | 44,709,940 | -0.91(-1.34%) |
Dec 27, 2022 | 68.26 | 68.31 | 67.58 | 67.62 | 24,069,794 | -0.71(-1.04%) |
Dec 23, 2022 | 68.04 | 68.38 | 67.92 | 68.32 | 14,368,215 | +0.17(+0.26%) |
Dec 22, 2022 | 68.31 | 68.41 | 67.89 | 68.15 | 29,313,786 | -0.42(-0.62%) |
Dec 21, 2022 | 68.33 | 68.70 | 68.28 | 68.57 | 25,390,248 | +0.58(+0.85%) |
Dec 20, 2022 | 67.83 | 68.14 | 67.69 | 67.99 | 35,839,128 | -0.17(-0.26%) |
Dec 19, 2022 | 68.25 | 68.39 | 68.02 | 68.17 | 26,360,576 | -0.35(-0.51%) |
Dec 16, 2022 | 68.49 | 68.71 | 68.34 | 68.52 | 46,605,596 | -0.37(-0.53%) |
Dec 15, 2022 | 68.80 | 68.99 | 68.55 | 68.89 | 45,474,076 | -0.26(-0.38%) |
Dec 14, 2022 | 69.45 | 69.63 | 68.72 | 69.15 | 62,581,376 | -0.39(-0.57%) |
Dec 13, 2022 | 70.00 | 70.08 | 69.15 | 69.54 | 50,325,140 | +0.71(+1.04%) |
Dec 12, 2022 | 68.72 | 68.89 | 68.61 | 68.83 | 24,577,790 | +0.27(+0.39%) |
Dec 09, 2022 | 68.36 | 68.82 | 68.36 | 68.56 | 22,697,108 | +0.00(+0.00%) |
Dec 08, 2022 | 68.59 | 68.65 | 68.34 | 68.56 | 26,303,162 | +0.05(+0.08%) |
Dec 07, 2022 | 68.11 | 68.59 | 68.11 | 68.51 | 27,033,466 | +0.37(+0.55%) |
Dec 06, 2022 | 68.41 | 68.52 | 68.00 | 68.13 | 27,337,330 | -0.25(-0.36%) |
Dec 05, 2022 | 68.78 | 68.79 | 68.24 | 68.38 | 32,545,962 | -0.66(-0.95%) |
Dec 02, 2022 | 68.52 | 69.06 | 68.51 | 69.04 | 30,379,256 | -0.05(-0.08%) |
Dec 01, 2022 | 69.05 | 69.13 | 68.69 | 69.09 | 46,116,084 | +0.26(+0.37%) |
Nov 30, 2022 | 67.87 | 68.86 | 67.68 | 68.84 | 45,863,860 | +1.02(+1.50%) |
Nov 29, 2022 | 67.53 | 67.87 | 67.40 | 67.82 | 29,854,846 | +0.29(+0.43%) |
Nov 28, 2022 | 68.05 | 68.17 | 67.50 | 67.53 | 34,808,516 | -0.72(-1.05%) |
Nov 25, 2022 | 68.37 | 68.39 | 68.14 | 68.24 | 10,404,587 | -0.14(-0.20%) |
Nov 23, 2022 | 67.94 | 68.50 | 67.93 | 68.38 | 33,365,804 | +0.38(+0.56%) |
Nov 22, 2022 | 67.63 | 68.04 | 67.56 | 68.00 | 26,930,896 | +0.49(+0.73%) |
Nov 21, 2022 | 67.46 | 67.64 | 67.34 | 67.51 | 20,960,396 | -0.03(-0.04%) |
Nov 18, 2022 | 67.74 | 67.74 | 67.34 | 67.53 | 34,802,928 | +0.15(+0.22%) |
Nov 17, 2022 | 67.15 | 67.48 | 67.08 | 67.39 | 37,907,192 | -0.29(-0.43%) |
Nov 16, 2022 | 67.77 | 67.84 | 67.61 | 67.68 | 34,422,048 | -0.15(-0.21%) |
Nov 15, 2022 | 67.91 | 67.96 | 67.39 | 67.83 | 56,246,964 | +0.59(+0.88%) |
Nov 14, 2022 | 67.55 | 67.59 | 67.21 | 67.23 | 42,418,844 | -0.50(-0.74%) |
Nov 11, 2022 | 67.53 | 67.95 | 67.26 | 67.73 | 23,010,230 | +0.24(+0.35%) |
Nov 10, 2022 | 67.31 | 67.57 | 66.83 | 67.50 | 73,824,616 | +2.04(+3.11%) |
Nov 09, 2022 | 66.05 | 66.17 | 65.34 | 65.46 | 50,262,408 | -0.79(-1.19%) |
Nov 08, 2022 | 66.37 | 66.47 | 66.04 | 66.25 | 44,080,060 | -0.06(-0.10%) |
Nov 07, 2022 | 66.46 | 66.52 | 66.12 | 66.32 | 27,381,830 | -0.01(-0.01%) |
Nov 04, 2022 | 66.30 | 66.60 | 65.87 | 66.32 | 44,624,064 | +0.45(+0.69%) |
Nov 03, 2022 | 65.66 | 66.08 | 65.40 | 65.87 | 41,225,700 | -0.47(-0.71%) |
Nov 02, 2022 | 66.93 | 67.59 | 66.31 | 66.34 | 55,682,816 | -0.61(-0.91%) |
Nov 01, 2022 | 67.27 | 67.28 | 66.61 | 66.95 | 43,511,292 | +0.40(+0.60%) |
Oct 31, 2022 | 67.22 | 67.23 | 66.54 | 66.55 | 66,498,280 | -1.02(-1.50%) |
Oct 28, 2022 | 67.30 | 67.69 | 67.18 | 67.57 | 136,206,128 | +0.52(+0.77%) |
Oct 27, 2022 | 66.72 | 67.20 | 66.49 | 67.05 | 54,595,184 | +0.49(+0.74%) |
Oct 26, 2022 | 66.22 | 66.81 | 66.12 | 66.56 | 55,785,344 | +0.18(+0.27%) |
Oct 25, 2022 | 65.91 | 66.39 | 65.89 | 66.38 | 41,330,208 | +0.63(+0.96%) |
Oct 24, 2022 | 65.76 | 65.92 | 65.40 | 65.75 | 32,605,164 | +0.05(+0.07%) |
Oct 21, 2022 | 64.88 | 65.78 | 64.86 | 65.70 | 66,433,784 | +0.63(+0.96%) |
Oct 20, 2022 | 65.45 | 65.93 | 65.01 | 65.07 | 55,031,680 | -0.36(-0.55%) |
Oct 19, 2022 | 65.62 | 65.83 | 65.24 | 65.44 | 38,301,496 | -0.63(-0.96%) |
Oct 18, 2022 | 66.28 | 66.44 | 65.78 | 66.07 | 41,549,772 | +0.46(+0.70%) |
Oct 17, 2022 | 65.39 | 65.80 | 65.38 | 65.61 | 37,370,232 | +0.80(+1.23%) |
Oct 14, 2022 | 65.43 | 65.59 | 64.65 | 64.81 | 41,019,676 | -0.21(-0.32%) |
Oct 13, 2022 | 63.87 | 65.17 | 63.81 | 65.02 | 53,988,940 | +0.14(+0.22%) |
Oct 12, 2022 | 64.72 | 65.12 | 64.72 | 64.88 | 36,724,704 | +0.11(+0.17%) |
Oct 11, 2022 | 64.69 | 65.27 | 64.61 | 64.77 | 53,650,036 | +0.20(+0.31%) |
Oct 10, 2022 | 65.32 | 65.36 | 64.28 | 64.57 | 41,662,984 | -0.80(-1.22%) |
Oct 07, 2022 | 65.77 | 65.95 | 65.35 | 65.36 | 37,494,984 | -0.81(-1.22%) |
Oct 06, 2022 | 66.30 | 66.58 | 66.07 | 66.17 | 41,038,812 | -0.20(-0.30%) |
Oct 05, 2022 | 66.09 | 66.52 | 65.80 | 66.37 | 52,776,928 | -0.26(-0.39%) |
Oct 04, 2022 | 66.07 | 66.64 | 65.95 | 66.63 | 51,388,996 | +1.40(+2.15%) |