Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.25 | 68.32 | 67.89 | 67.98 | 7,853,730 | -0.03(-0.04%) |
Sep 28, 2023 | 67.71 | 68.03 | 67.59 | 68.01 | 9,243,372 | +0.18(+0.26%) |
Sep 27, 2023 | 68.29 | 68.30 | 67.69 | 67.83 | 7,905,819 | -0.24(-0.36%) |
Sep 26, 2023 | 68.27 | 68.28 | 68.05 | 68.07 | 7,523,684 | -0.07(-0.10%) |
Sep 25, 2023 | 68.30 | 68.27 | 68.13 | 68.14 | 23,347,656 | -0.51(-0.74%) |
Sep 22, 2023 | 68.46 | 68.69 | 68.42 | 68.65 | 8,365,975 | +0.28(+0.41%) |
Sep 21, 2023 | 68.45 | 68.47 | 68.36 | 68.37 | 9,370,806 | -0.43(-0.62%) |
Sep 20, 2023 | 69.01 | 69.09 | 68.80 | 68.80 | 5,665,274 | -0.09(-0.13%) |
Sep 19, 2023 | 68.98 | 69.02 | 68.86 | 68.88 | 4,312,346 | -0.15(-0.22%) |
Sep 18, 2023 | 68.84 | 69.05 | 68.84 | 69.03 | 6,038,496 | +0.07(+0.11%) |
Sep 15, 2023 | 69.07 | 69.09 | 68.94 | 68.96 | 5,077,350 | -0.14(-0.20%) |
Sep 14, 2023 | 69.26 | 69.30 | 69.08 | 69.10 | 5,365,809 | -0.12(-0.17%) |
Sep 13, 2023 | 69.03 | 69.28 | 69.03 | 69.21 | 6,305,163 | +0.11(+0.15%) |
Sep 12, 2023 | 69.10 | 69.13 | 69.02 | 69.11 | 4,358,881 | +0.05(+0.07%) |
Sep 11, 2023 | 69.07 | 69.12 | 69.00 | 69.06 | 4,327,704 | -0.11(-0.15%) |
Sep 08, 2023 | 69.25 | 69.33 | 69.15 | 69.17 | 4,383,936 | +0.02(+0.03%) |
Sep 07, 2023 | 69.06 | 69.16 | 68.98 | 69.15 | 4,868,673 | +0.23(+0.34%) |
Sep 06, 2023 | 69.07 | 69.07 | 68.83 | 68.91 | 8,007,302 | -0.08(-0.11%) |
Sep 05, 2023 | 69.21 | 69.22 | 68.98 | 68.99 | 4,757,303 | -0.38(-0.55%) |
Sep 01, 2023 | 69.70 | 69.72 | 69.29 | 69.37 | 4,045,227 | -0.34(-0.48%) |
Aug 31, 2023 | 69.68 | 69.81 | 69.64 | 69.71 | 4,886,378 | +0.12(+0.17%) |
Aug 30, 2023 | 69.69 | 69.72 | 69.58 | 69.59 | 4,859,949 | -0.03(-0.04%) |
Aug 29, 2023 | 69.10 | 69.64 | 69.09 | 69.62 | 6,396,863 | +0.43(+0.62%) |
Aug 28, 2023 | 69.22 | 69.22 | 69.08 | 69.19 | 4,086,169 | +0.13(+0.18%) |
Aug 25, 2023 | 68.99 | 69.20 | 68.85 | 69.06 | 4,995,562 | +0.00(+0.00%) |
Aug 24, 2023 | 69.12 | 69.22 | 69.05 | 69.06 | 4,309,209 | -0.17(-0.24%) |
Aug 23, 2023 | 68.96 | 69.24 | 68.94 | 69.23 | 5,358,506 | +0.62(+0.91%) |
Aug 22, 2023 | 68.54 | 68.68 | 68.47 | 68.61 | 4,428,349 | +0.09(+0.13%) |
Aug 21, 2023 | 68.60 | 68.63 | 68.44 | 68.52 | 4,405,585 | -0.33(-0.48%) |
Aug 18, 2023 | 68.73 | 68.95 | 68.71 | 68.85 | 5,244,977 | +0.15(+0.21%) |
Aug 17, 2023 | 68.78 | 68.80 | 68.57 | 68.70 | 7,573,596 | -0.07(-0.10%) |
Aug 16, 2023 | 68.97 | 69.09 | 68.74 | 68.77 | 5,301,028 | -0.19(-0.28%) |
Aug 15, 2023 | 69.01 | 69.17 | 68.95 | 68.97 | 5,175,592 | -0.16(-0.22%) |
Aug 14, 2023 | 69.12 | 69.28 | 69.02 | 69.12 | 8,226,839 | -0.09(-0.13%) |
Aug 11, 2023 | 69.23 | 69.43 | 69.20 | 69.21 | 4,711,649 | -0.22(-0.32%) |
Aug 10, 2023 | 69.88 | 69.97 | 69.42 | 69.43 | 5,348,245 | -0.39(-0.56%) |
Aug 09, 2023 | 69.80 | 69.91 | 69.77 | 69.82 | 5,082,646 | +0.02(+0.03%) |
Aug 08, 2023 | 69.82 | 69.93 | 69.74 | 69.80 | 4,465,811 | +0.25(+0.36%) |
Aug 07, 2023 | 69.59 | 69.62 | 69.49 | 69.55 | 5,139,905 | -0.11(-0.15%) |
Aug 04, 2023 | 69.34 | 69.69 | 69.32 | 69.66 | 7,128,385 | +0.57(+0.83%) |
Aug 03, 2023 | 69.10 | 69.17 | 69.01 | 69.08 | 5,553,508 | -0.43(-0.62%) |
Aug 02, 2023 | 69.51 | 69.55 | 69.30 | 69.51 | 6,739,239 | -0.22(-0.32%) |
Aug 01, 2023 | 69.88 | 69.93 | 69.66 | 69.73 | 11,402,929 | -0.43(-0.62%) |
Jul 31, 2023 | 70.05 | 70.24 | 70.05 | 70.17 | 4,755,771 | +0.13(+0.18%) |
Jul 28, 2023 | 69.93 | 70.06 | 69.87 | 70.04 | 5,570,089 | +0.24(+0.35%) |
Jul 27, 2023 | 70.27 | 70.31 | 69.73 | 69.80 | 5,514,096 | -0.60(-0.85%) |
Jul 26, 2023 | 70.33 | 70.42 | 70.17 | 70.40 | 4,621,884 | +0.23(+0.33%) |
Jul 25, 2023 | 70.10 | 70.24 | 70.07 | 70.17 | 4,335,600 | -0.08(-0.11%) |
Jul 24, 2023 | 70.45 | 70.50 | 70.24 | 70.25 | 3,667,415 | -0.12(-0.17%) |
Jul 21, 2023 | 70.44 | 70.48 | 70.33 | 70.36 | 5,336,443 | +0.05(+0.07%) |
Jul 20, 2023 | 70.41 | 70.42 | 70.18 | 70.31 | 5,430,927 | -0.33(-0.47%) |
Jul 19, 2023 | 70.61 | 70.71 | 70.51 | 70.64 | 11,892,412 | +0.16(+0.23%) |
Jul 18, 2023 | 70.61 | 70.66 | 70.47 | 70.48 | 7,996,923 | +0.09(+0.12%) |
Jul 17, 2023 | 70.32 | 70.43 | 70.26 | 70.39 | 6,133,712 | +0.08(+0.11%) |
Jul 14, 2023 | 70.51 | 70.59 | 70.31 | 70.31 | 7,647,704 | -0.33(-0.47%) |
Jul 13, 2023 | 70.49 | 70.68 | 70.44 | 70.64 | 6,056,977 | +0.43(+0.61%) |
Jul 12, 2023 | 70.03 | 70.27 | 69.99 | 70.22 | 6,602,663 | +0.55(+0.79%) |
Jul 11, 2023 | 69.61 | 69.72 | 69.54 | 69.67 | 5,892,475 | +0.15(+0.21%) |
Jul 10, 2023 | 69.34 | 69.60 | 69.33 | 69.52 | 4,594,187 | +0.24(+0.35%) |
Jul 07, 2023 | 69.32 | 69.48 | 69.23 | 69.28 | 5,910,312 | -0.04(-0.06%) |
Jul 06, 2023 | 69.36 | 69.40 | 69.13 | 69.32 | 5,794,330 | -0.45(-0.64%) |
Jul 05, 2023 | 70.02 | 70.04 | 69.71 | 69.76 | 4,591,184 | -0.29(-0.41%) |
Jul 03, 2023 | 70.24 | 70.39 | 70.03 | 70.05 | 3,247,614 | -0.20(-0.28%) |
Jun 30, 2023 | 70.07 | 70.27 | 70.00 | 70.25 | 5,807,085 | +0.24(+0.35%) |
Jun 29, 2023 | 70.05 | 70.08 | 69.89 | 70.01 | 6,004,130 | -0.53(-0.75%) |
Jun 28, 2023 | 70.42 | 70.55 | 70.30 | 70.54 | 5,708,794 | +0.22(+0.32%) |
Jun 27, 2023 | 70.47 | 70.58 | 70.23 | 70.32 | 4,983,207 | -0.14(-0.19%) |
Jun 26, 2023 | 70.46 | 70.53 | 70.39 | 70.46 | 6,506,052 | +0.09(+0.12%) |
Jun 23, 2023 | 70.53 | 70.54 | 70.25 | 70.37 | 4,307,609 | +0.20(+0.29%) |
Jun 22, 2023 | 70.29 | 70.40 | 70.10 | 70.17 | 4,113,466 | -0.34(-0.48%) |
Jun 21, 2023 | 70.25 | 70.54 | 70.15 | 70.50 | 3,806,385 | +0.12(+0.16%) |
Jun 20, 2023 | 70.34 | 70.50 | 70.33 | 70.39 | 5,092,682 | +0.10(+0.14%) |
Jun 16, 2023 | 70.24 | 70.39 | 70.10 | 70.29 | 4,040,872 | -0.15(-0.22%) |
Jun 15, 2023 | 70.32 | 70.46 | 70.23 | 70.45 | 5,236,866 | +0.43(+0.62%) |
Jun 14, 2023 | 70.07 | 70.17 | 69.78 | 70.01 | 6,193,909 | +0.06(+0.08%) |
Jun 13, 2023 | 70.42 | 70.47 | 69.89 | 69.95 | 4,451,940 | -0.31(-0.44%) |
Jun 12, 2023 | 70.19 | 70.27 | 69.98 | 70.26 | 4,793,888 | +0.14(+0.21%) |
Jun 09, 2023 | 70.11 | 70.21 | 70.02 | 70.12 | 13,130,815 | -0.14(-0.21%) |
Jun 08, 2023 | 70.00 | 70.30 | 69.99 | 70.26 | 3,691,873 | +0.35(+0.50%) |
Jun 07, 2023 | 70.26 | 70.32 | 69.87 | 69.91 | 4,476,621 | -0.40(-0.56%) |
Jun 06, 2023 | 70.25 | 70.32 | 70.10 | 70.31 | 5,175,487 | +0.10(+0.14%) |
Jun 05, 2023 | 70.06 | 70.40 | 69.99 | 70.21 | 4,837,846 | +0.01(+0.01%) |
Jun 02, 2023 | 70.56 | 70.57 | 70.20 | 70.20 | 4,756,143 | -0.40(-0.56%) |
Jun 01, 2023 | 70.60 | 70.73 | 70.52 | 70.60 | 4,122,294 | +0.19(+0.27%) |
May 31, 2023 | 70.19 | 70.50 | 70.14 | 70.41 | 5,081,426 | +0.23(+0.33%) |
May 30, 2023 | 69.94 | 70.18 | 69.90 | 70.18 | 3,664,934 | +0.46(+0.66%) |
May 26, 2023 | 69.56 | 69.73 | 69.47 | 69.72 | 3,924,466 | +0.09(+0.12%) |
May 25, 2023 | 69.85 | 69.88 | 69.60 | 69.63 | 4,162,139 | -0.26(-0.37%) |
May 24, 2023 | 70.12 | 70.14 | 69.87 | 69.89 | 4,403,712 | -0.19(-0.28%) |
May 23, 2023 | 69.95 | 70.16 | 69.87 | 70.08 | 4,731,477 | +0.05(+0.07%) |
May 22, 2023 | 70.09 | 70.25 | 70.00 | 70.03 | 5,492,744 | -0.02(-0.03%) |
May 19, 2023 | 70.10 | 70.31 | 70.00 | 70.05 | 4,322,723 | -0.19(-0.27%) |
May 18, 2023 | 70.38 | 70.38 | 70.21 | 70.25 | 3,661,893 | -0.29(-0.41%) |
May 17, 2023 | 70.74 | 70.75 | 70.49 | 70.54 | 4,750,560 | -0.13(-0.18%) |
May 16, 2023 | 70.63 | 70.68 | 70.53 | 70.66 | 3,961,198 | -0.17(-0.24%) |
May 15, 2023 | 70.87 | 70.88 | 70.79 | 70.83 | 3,390,763 | -0.18(-0.26%) |
May 12, 2023 | 71.34 | 71.39 | 71.01 | 71.02 | 3,081,535 | -0.38(-0.53%) |
May 11, 2023 | 71.51 | 71.57 | 71.35 | 71.39 | 4,923,425 | +0.23(+0.33%) |
May 10, 2023 | 71.03 | 71.22 | 71.00 | 71.16 | 5,489,482 | +0.43(+0.61%) |
May 09, 2023 | 70.79 | 70.85 | 70.76 | 70.73 | 3,970,821 | -0.08(-0.11%) |
May 08, 2023 | 70.85 | 70.96 | 70.78 | 70.81 | 10,265,612 | -0.34(-0.47%) |
May 05, 2023 | 71.15 | 71.21 | 71.02 | 71.14 | 3,260,693 | -0.26(-0.36%) |
May 04, 2023 | 71.26 | 71.70 | 71.24 | 71.40 | 11,967,568 | -0.10(-0.13%) |
May 03, 2023 | 71.35 | 71.51 | 71.21 | 71.50 | 4,362,907 | +0.30(+0.42%) |
May 02, 2023 | 70.69 | 71.21 | 70.67 | 71.20 | 5,005,498 | +0.69(+0.98%) |
May 01, 2023 | 70.95 | 71.01 | 70.43 | 70.51 | 4,725,574 | -0.73(-1.03%) |
Apr 28, 2023 | 71.19 | 71.26 | 71.05 | 71.24 | 4,647,744 | +0.39(+0.56%) |
Apr 27, 2023 | 70.98 | 71.00 | 70.81 | 70.84 | 3,201,454 | -0.31(-0.43%) |
Apr 26, 2023 | 71.36 | 71.43 | 71.06 | 71.15 | 6,052,187 | -0.25(-0.35%) |
Apr 25, 2023 | 71.22 | 71.44 | 71.22 | 71.40 | 3,648,086 | +0.46(+0.65%) |
Apr 24, 2023 | 70.80 | 70.97 | 70.80 | 70.94 | 3,112,450 | +0.28(+0.39%) |
Apr 21, 2023 | 70.90 | 70.94 | 70.61 | 70.66 | 3,506,092 | -0.12(-0.18%) |
Apr 20, 2023 | 70.68 | 70.79 | 70.67 | 70.79 | 3,749,409 | +0.31(+0.44%) |
Apr 19, 2023 | 70.48 | 70.51 | 70.34 | 70.48 | 4,794,733 | -0.10(-0.14%) |
Apr 18, 2023 | 70.50 | 70.67 | 70.49 | 70.58 | 3,884,677 | +0.11(+0.15%) |
Apr 17, 2023 | 70.63 | 70.66 | 70.45 | 70.47 | 5,288,445 | -0.38(-0.54%) |
Apr 14, 2023 | 70.92 | 70.97 | 70.79 | 70.85 | 4,523,186 | -0.32(-0.45%) |
Apr 13, 2023 | 71.36 | 71.44 | 71.11 | 71.17 | 5,212,619 | -0.04(-0.05%) |
Apr 12, 2023 | 71.41 | 71.41 | 71.01 | 71.21 | 4,300,437 | +0.08(+0.11%) |
Apr 11, 2023 | 71.18 | 71.19 | 70.98 | 71.13 | 4,577,180 | +0.03(+0.04%) |
Apr 10, 2023 | 71.19 | 71.21 | 70.98 | 71.10 | 4,393,040 | -0.48(-0.67%) |
Apr 06, 2023 | 71.65 | 71.74 | 71.57 | 71.59 | 4,556,455 | -0.02(-0.03%) |
Apr 05, 2023 | 71.59 | 72.03 | 71.53 | 71.60 | 4,519,687 | +0.19(+0.27%) |
Apr 04, 2023 | 70.93 | 71.47 | 70.89 | 71.41 | 4,291,294 | +0.29(+0.41%) |
Apr 03, 2023 | 70.76 | 71.15 | 70.70 | 71.12 | 5,559,386 | +0.30(+0.42%) |
Mar 31, 2023 | 70.59 | 70.86 | 70.48 | 70.82 | 4,742,496 | +0.36(+0.52%) |
Mar 30, 2023 | 70.33 | 70.53 | 70.33 | 70.46 | 3,606,219 | +0.10(+0.14%) |
Mar 29, 2023 | 70.18 | 70.43 | 70.17 | 70.36 | 4,410,938 | +0.08(+0.11%) |
Mar 28, 2023 | 70.28 | 70.38 | 70.22 | 70.29 | 3,620,871 | -0.12(-0.18%) |
Mar 27, 2023 | 70.60 | 70.73 | 70.41 | 70.41 | 6,014,785 | -0.74(-1.04%) |
Mar 24, 2023 | 71.22 | 71.39 | 71.01 | 71.15 | 4,835,159 | +0.14(+0.20%) |
Mar 23, 2023 | 70.79 | 71.09 | 70.68 | 71.01 | 5,621,089 | +0.16(+0.23%) |
Mar 22, 2023 | 70.22 | 70.91 | 70.09 | 70.84 | 5,441,908 | +0.62(+0.89%) |
Mar 21, 2023 | 70.22 | 70.38 | 70.15 | 70.22 | 4,167,459 | -0.19(-0.27%) |
Mar 20, 2023 | 70.78 | 70.83 | 70.37 | 70.41 | 7,218,458 | -0.31(-0.43%) |
Mar 17, 2023 | 70.50 | 70.91 | 70.50 | 70.72 | 4,537,513 | +0.51(+0.72%) |
Mar 16, 2023 | 70.82 | 70.87 | 70.10 | 70.21 | 7,260,947 | -0.34(-0.48%) |
Mar 15, 2023 | 70.61 | 70.84 | 70.23 | 70.54 | 6,960,093 | +0.72(+1.03%) |
Mar 14, 2023 | 70.03 | 70.21 | 69.70 | 69.83 | 5,663,076 | -0.44(-0.63%) |
Mar 13, 2023 | 70.34 | 70.81 | 70.07 | 70.27 | 7,579,269 | +0.56(+0.80%) |
Mar 10, 2023 | 69.56 | 69.86 | 69.46 | 69.71 | 4,982,423 | +0.83(+1.20%) |
Mar 09, 2023 | 68.74 | 69.03 | 68.70 | 68.89 | 4,793,016 | +0.23(+0.34%) |
Mar 08, 2023 | 68.86 | 68.97 | 68.54 | 68.66 | 4,976,968 | -0.06(-0.08%) |
Mar 07, 2023 | 68.90 | 68.92 | 68.60 | 68.71 | 4,433,752 | -0.08(-0.11%) |
Mar 06, 2023 | 69.10 | 69.10 | 68.78 | 68.79 | 4,731,990 | -0.16(-0.24%) |
Mar 03, 2023 | 68.76 | 68.95 | 68.61 | 68.95 | 4,178,951 | +0.53(+0.77%) |
Mar 02, 2023 | 68.31 | 68.44 | 68.27 | 68.42 | 5,177,459 | -0.14(-0.21%) |
Mar 01, 2023 | 68.76 | 68.90 | 68.53 | 68.57 | 4,615,757 | -0.41(-0.59%) |
Feb 28, 2023 | 68.73 | 69.00 | 68.68 | 68.98 | 5,258,151 | +0.02(+0.03%) |
Feb 27, 2023 | 68.96 | 69.08 | 68.88 | 68.96 | 3,490,282 | +0.11(+0.17%) |
Feb 24, 2023 | 68.87 | 68.93 | 68.72 | 68.84 | 4,541,256 | -0.38(-0.55%) |
Feb 23, 2023 | 69.03 | 69.25 | 69.01 | 69.23 | 5,005,101 | +0.25(+0.36%) |
Feb 22, 2023 | 69.01 | 69.15 | 68.94 | 68.98 | 4,582,340 | +0.15(+0.22%) |
Feb 21, 2023 | 68.99 | 69.05 | 68.80 | 68.82 | 16,815,794 | -0.60(-0.87%) |
Feb 17, 2023 | 69.10 | 69.44 | 69.09 | 69.43 | 5,397,528 | +0.15(+0.22%) |
Feb 16, 2023 | 69.32 | 69.44 | 69.20 | 69.27 | 6,176,202 | -0.27(-0.39%) |
Feb 15, 2023 | 69.59 | 69.66 | 69.43 | 69.54 | 4,566,789 | -0.15(-0.22%) |
Feb 14, 2023 | 69.85 | 69.94 | 69.49 | 69.69 | 4,522,059 | -0.24(-0.34%) |
Feb 13, 2023 | 69.76 | 69.93 | 69.74 | 69.93 | 3,962,447 | +0.19(+0.27%) |
Feb 10, 2023 | 69.98 | 70.00 | 69.70 | 69.74 | 3,767,970 | -0.30(-0.42%) |
Feb 09, 2023 | 70.52 | 70.53 | 70.00 | 70.04 | 4,475,762 | -0.29(-0.41%) |
Feb 08, 2023 | 70.24 | 70.43 | 70.10 | 70.33 | 4,501,463 | +0.12(+0.18%) |
Feb 07, 2023 | 70.24 | 70.54 | 70.17 | 70.20 | 4,884,149 | -0.10(-0.14%) |
Feb 06, 2023 | 70.36 | 70.41 | 70.28 | 70.30 | 5,524,497 | -0.44(-0.62%) |
Feb 03, 2023 | 70.84 | 70.92 | 70.62 | 70.74 | 5,572,071 | -0.63(-0.89%) |
Feb 02, 2023 | 71.59 | 71.65 | 71.35 | 71.37 | 4,465,160 | +0.05(+0.07%) |
Feb 01, 2023 | 70.98 | 71.38 | 70.74 | 71.32 | 7,807,628 | +0.46(+0.64%) |
Jan 31, 2023 | 70.77 | 70.87 | 70.52 | 70.87 | 5,762,951 | +0.32(+0.46%) |
Jan 30, 2023 | 70.62 | 70.74 | 70.53 | 70.54 | 6,554,153 | -0.20(-0.28%) |
Jan 27, 2023 | 70.66 | 70.78 | 70.61 | 70.74 | 4,687,357 | -0.08(-0.11%) |
Jan 26, 2023 | 70.90 | 70.99 | 70.70 | 70.82 | 4,049,831 | -0.13(-0.19%) |
Jan 25, 2023 | 70.86 | 71.00 | 70.73 | 70.95 | 4,623,305 | +0.09(+0.12%) |
Jan 24, 2023 | 70.61 | 70.90 | 70.45 | 70.87 | 4,092,636 | +0.32(+0.45%) |
Jan 23, 2023 | 70.54 | 70.71 | 70.51 | 70.55 | 6,404,932 | -0.17(-0.24%) |
Jan 20, 2023 | 70.78 | 70.84 | 70.58 | 70.72 | 4,937,470 | -0.32(-0.44%) |
Jan 19, 2023 | 71.00 | 71.11 | 70.90 | 71.04 | 4,990,795 | -0.14(-0.20%) |
Jan 18, 2023 | 71.23 | 71.28 | 70.93 | 71.18 | 5,353,669 | +0.65(+0.92%) |
Jan 17, 2023 | 70.42 | 70.65 | 70.41 | 70.53 | 7,137,867 | -0.10(-0.14%) |
Jan 13, 2023 | 70.71 | 70.87 | 70.56 | 70.63 | 6,631,198 | -0.24(-0.34%) |
Jan 12, 2023 | 70.54 | 70.87 | 70.28 | 70.87 | 6,208,140 | +0.54(+0.77%) |
Jan 11, 2023 | 70.15 | 70.36 | 70.13 | 70.32 | 8,853,389 | +0.37(+0.53%) |
Jan 10, 2023 | 70.00 | 70.06 | 69.79 | 69.95 | 5,056,606 | -0.28(-0.39%) |
Jan 09, 2023 | 70.00 | 70.32 | 69.96 | 70.23 | 7,746,835 | +0.19(+0.27%) |
Jan 06, 2023 | 69.37 | 70.07 | 69.29 | 70.04 | 5,896,647 | +0.76(+1.10%) |
Jan 05, 2023 | 69.07 | 69.31 | 68.96 | 69.27 | 5,898,949 | -0.08(-0.11%) |
Jan 04, 2023 | 69.42 | 69.47 | 69.21 | 69.35 | 5,505,904 | +0.39(+0.57%) |
Jan 03, 2023 | 69.18 | 69.20 | 68.81 | 68.96 | 9,043,231 | +0.36(+0.53%) |
Dec 30, 2022 | 68.73 | 68.82 | 68.56 | 68.59 | 7,385,696 | -0.29(-0.42%) |
Dec 29, 2022 | 68.72 | 68.91 | 68.70 | 68.88 | 7,740,766 | +0.26(+0.38%) |
Dec 28, 2022 | 68.86 | 68.92 | 68.61 | 68.62 | 8,240,509 | -0.10(-0.14%) |
Dec 27, 2022 | 68.87 | 68.97 | 68.71 | 68.72 | 7,289,226 | -0.53(-0.77%) |
Dec 23, 2022 | 69.22 | 69.34 | 69.18 | 69.25 | 4,915,560 | -0.22(-0.31%) |
Dec 22, 2022 | 69.49 | 69.60 | 69.40 | 69.47 | 7,174,170 | -0.01(-0.01%) |
Dec 21, 2022 | 69.57 | 69.63 | 69.37 | 69.48 | 8,577,393 | +0.16(+0.23%) |
Dec 20, 2022 | 69.35 | 69.44 | 69.24 | 69.32 | 6,436,422 | -0.46(-0.66%) |
Dec 19, 2022 | 69.91 | 69.93 | 69.68 | 69.78 | 6,613,784 | -0.42(-0.60%) |
Dec 16, 2022 | 69.97 | 70.33 | 69.92 | 70.19 | 6,870,645 | -0.18(-0.26%) |
Dec 15, 2022 | 70.38 | 70.45 | 70.21 | 70.38 | 8,189,207 | +0.04(+0.05%) |
Dec 14, 2022 | 70.21 | 70.39 | 69.95 | 70.34 | 10,327,655 | +0.17(+0.24%) |
Dec 13, 2022 | 70.63 | 70.63 | 70.12 | 70.17 | 13,191,980 | +0.48(+0.68%) |
Dec 12, 2022 | 69.97 | 70.02 | 69.58 | 69.69 | 7,909,249 | +0.00(+0.00%) |
Dec 09, 2022 | 69.94 | 69.97 | 69.68 | 69.69 | 12,681,292 | -0.41(-0.58%) |
Dec 08, 2022 | 70.09 | 70.24 | 69.99 | 70.10 | 5,645,344 | -0.20(-0.28%) |
Dec 07, 2022 | 69.99 | 70.33 | 69.96 | 70.30 | 7,834,734 | +0.61(+0.87%) |
Dec 06, 2022 | 69.61 | 69.77 | 69.53 | 69.69 | 7,963,190 | +0.23(+0.33%) |
Dec 05, 2022 | 69.69 | 69.69 | 69.37 | 69.46 | 7,929,596 | -0.55(-0.79%) |
Dec 02, 2022 | 69.49 | 70.02 | 69.34 | 70.01 | 7,168,328 | +0.29(+0.41%) |
Dec 01, 2022 | 69.28 | 69.73 | 69.21 | 69.73 | 7,833,934 | +0.58(+0.83%) |
Nov 30, 2022 | 68.57 | 69.16 | 68.44 | 69.15 | 5,763,726 | +0.53(+0.78%) |
Nov 29, 2022 | 68.62 | 68.79 | 68.58 | 68.62 | 5,721,321 | -0.26(-0.37%) |
Nov 28, 2022 | 69.01 | 69.07 | 68.80 | 68.88 | 6,159,154 | -0.09(-0.12%) |
Nov 25, 2022 | 68.81 | 68.96 | 68.81 | 68.96 | 2,668,780 | +0.00(+0.00%) |
Nov 23, 2022 | 68.65 | 68.96 | 68.65 | 68.96 | 5,108,356 | +0.42(+0.61%) |
Nov 22, 2022 | 68.37 | 68.61 | 68.36 | 68.54 | 10,031,793 | +0.35(+0.52%) |
Nov 21, 2022 | 68.42 | 68.47 | 68.16 | 68.19 | 7,191,355 | +0.00(+0.00%) |
Nov 18, 2022 | 68.36 | 68.46 | 68.17 | 68.19 | 9,095,723 | -0.11(-0.17%) |
Nov 17, 2022 | 68.24 | 68.33 | 68.11 | 68.31 | 6,587,445 | -0.29(-0.42%) |
Nov 16, 2022 | 68.40 | 68.65 | 68.33 | 68.59 | 9,318,879 | +0.39(+0.57%) |
Nov 15, 2022 | 68.11 | 68.21 | 67.99 | 68.20 | 12,572,010 | +0.48(+0.70%) |
Nov 14, 2022 | 67.75 | 67.85 | 67.67 | 67.73 | 7,279,262 | -0.22(-0.32%) |
Nov 11, 2022 | 67.79 | 67.98 | 67.72 | 67.94 | 4,761,515 | +0.00(+0.00%) |
Nov 10, 2022 | 67.38 | 67.94 | 67.37 | 67.94 | 7,380,165 | +1.38(+2.07%) |
Nov 09, 2022 | 66.40 | 66.66 | 66.33 | 66.57 | 7,648,735 | +0.09(+0.14%) |
Nov 08, 2022 | 66.34 | 66.59 | 66.32 | 66.47 | 6,689,869 | +0.29(+0.45%) |
Nov 07, 2022 | 66.44 | 66.46 | 66.18 | 66.18 | 6,572,842 | -0.26(-0.39%) |
Nov 04, 2022 | 66.46 | 66.62 | 66.28 | 66.43 | 9,239,888 | +0.02(+0.03%) |
Nov 03, 2022 | 66.16 | 66.51 | 66.11 | 66.41 | 6,742,667 | -0.26(-0.38%) |
Nov 02, 2022 | 66.86 | 67.22 | 66.53 | 66.67 | 10,758,168 | -0.10(-0.16%) |
Nov 01, 2022 | 67.08 | 67.11 | 66.62 | 66.78 | 7,385,746 | +0.07(+0.10%) |
Oct 31, 2022 | 66.72 | 66.75 | 66.43 | 66.71 | 7,156,947 | -0.21(-0.31%) |
Oct 28, 2022 | 66.75 | 67.04 | 66.73 | 66.91 | 5,092,612 | -0.13(-0.20%) |
Oct 27, 2022 | 66.89 | 67.19 | 66.74 | 67.05 | 5,793,992 | +0.35(+0.53%) |
Oct 26, 2022 | 66.58 | 66.82 | 66.54 | 66.70 | 7,383,617 | +0.27(+0.40%) |
Oct 25, 2022 | 66.32 | 66.57 | 66.29 | 66.43 | 8,205,928 | +0.63(+0.95%) |
Oct 24, 2022 | 65.88 | 66.08 | 65.64 | 65.81 | 7,656,046 | -0.09(-0.14%) |
Oct 21, 2022 | 65.56 | 65.98 | 65.51 | 65.90 | 7,365,936 | +0.11(+0.17%) |
Oct 20, 2022 | 66.10 | 66.23 | 65.75 | 65.79 | 6,602,893 | -0.45(-0.67%) |
Oct 19, 2022 | 66.36 | 66.46 | 66.17 | 66.23 | 6,838,257 | -0.55(-0.82%) |
Oct 18, 2022 | 66.81 | 66.89 | 66.51 | 66.78 | 7,391,661 | +0.15(+0.23%) |
Oct 17, 2022 | 66.90 | 67.02 | 66.63 | 66.63 | 20,676,186 | +0.14(+0.21%) |
Oct 14, 2022 | 67.15 | 67.16 | 66.46 | 66.49 | 6,901,853 | -0.32(-0.48%) |
Oct 13, 2022 | 66.25 | 67.04 | 66.18 | 66.81 | 7,033,461 | -0.24(-0.35%) |
Oct 12, 2022 | 66.90 | 67.15 | 66.86 | 67.05 | 5,739,259 | +0.08(+0.11%) |
Oct 11, 2022 | 67.06 | 67.28 | 66.88 | 66.97 | 9,729,492 | +0.02(+0.03%) |
Oct 10, 2022 | 67.26 | 67.26 | 66.81 | 66.95 | 5,221,149 | -0.30(-0.45%) |
Oct 07, 2022 | 67.33 | 67.43 | 67.20 | 67.26 | 5,297,826 | -0.35(-0.52%) |
Oct 06, 2022 | 67.83 | 67.89 | 67.55 | 67.61 | 7,496,754 | -0.26(-0.38%) |
Oct 05, 2022 | 67.87 | 67.92 | 67.58 | 67.86 | 7,648,881 | -0.36(-0.53%) |
Oct 04, 2022 | 68.30 | 68.50 | 68.15 | 68.22 | 6,459,376 | +0.17(+0.25%) |