Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 129.66 | 130.97 | 129.18 | 129.49 | 2,006,268 | -0.48(-0.37%) |
Dec 28, 2023 | 129.95 | 130.80 | 128.81 | 129.97 | 1,526,865 | +0.05(+0.04%) |
Dec 27, 2023 | 129.00 | 129.95 | 128.10 | 129.92 | 1,700,837 | +0.94(+0.73%) |
Dec 26, 2023 | 127.70 | 129.03 | 126.81 | 128.98 | 2,039,661 | +0.77(+0.60%) |
Dec 22, 2023 | 127.16 | 128.95 | 126.81 | 128.21 | 1,856,275 | +1.09(+0.86%) |
Dec 21, 2023 | 123.00 | 127.20 | 123.00 | 127.12 | 3,087,106 | +6.31(+5.22%) |
Dec 20, 2023 | 123.20 | 124.31 | 120.76 | 120.81 | 1,857,436 | -3.07(-2.48%) |
Dec 19, 2023 | 121.33 | 124.23 | 121.03 | 123.88 | 3,245,001 | +2.78(+2.30%) |
Dec 18, 2023 | 122.68 | 122.74 | 121.08 | 121.10 | 2,209,599 | -1.42(-1.16%) |
Dec 15, 2023 | 120.85 | 123.72 | 120.70 | 122.52 | 4,600,018 | +1.13(+0.93%) |
Dec 14, 2023 | 121.00 | 123.25 | 120.54 | 121.39 | 3,362,354 | +0.92(+0.76%) |
Dec 13, 2023 | 120.30 | 120.80 | 118.46 | 120.47 | 3,284,341 | +0.17(+0.14%) |
Dec 12, 2023 | 120.50 | 120.96 | 119.56 | 120.30 | 2,227,093 | -0.11(-0.09%) |
Dec 11, 2023 | 120.23 | 120.78 | 119.22 | 120.41 | 1,980,681 | -0.06(-0.05%) |
Dec 08, 2023 | 119.30 | 120.58 | 118.85 | 120.47 | 2,650,598 | +0.98(+0.82%) |
Dec 07, 2023 | 118.17 | 119.83 | 117.97 | 119.49 | 2,328,837 | +1.32(+1.12%) |
Dec 06, 2023 | 115.00 | 119.05 | 114.99 | 118.17 | 4,034,585 | +3.88(+3.39%) |
Dec 05, 2023 | 113.12 | 114.34 | 112.66 | 114.29 | 2,203,202 | +0.08(+0.07%) |
Dec 04, 2023 | 110.75 | 114.43 | 110.66 | 114.21 | 4,200,800 | +3.48(+3.14%) |
Dec 01, 2023 | 107.48 | 110.74 | 107.10 | 110.73 | 2,783,349 | +3.27(+3.04%) |
Nov 30, 2023 | 106.51 | 107.93 | 106.12 | 107.46 | 3,218,087 | +1.55(+1.46%) |
Nov 29, 2023 | 106.63 | 108.75 | 105.36 | 105.91 | 2,610,590 | +0.22(+0.21%) |
Nov 28, 2023 | 106.28 | 107.31 | 105.56 | 105.69 | 3,354,783 | -0.74(-0.70%) |
Nov 27, 2023 | 104.14 | 107.13 | 103.99 | 106.43 | 2,368,035 | +1.98(+1.90%) |
Nov 24, 2023 | 104.27 | 105.02 | 103.61 | 104.45 | 969,657 | -0.51(-0.49%) |
Nov 22, 2023 | 106.56 | 107.76 | 104.63 | 104.96 | 2,532,821 | +0.13(+0.12%) |
Nov 21, 2023 | 104.63 | 105.02 | 102.77 | 104.83 | 2,626,731 | -0.98(-0.93%) |
Nov 20, 2023 | 105.42 | 106.28 | 104.68 | 105.81 | 1,769,035 | +0.27(+0.26%) |
Nov 17, 2023 | 104.29 | 105.65 | 103.70 | 105.54 | 2,787,992 | +1.85(+1.78%) |
Nov 16, 2023 | 101.77 | 103.80 | 101.04 | 103.69 | 3,124,511 | +1.59(+1.56%) |
Nov 15, 2023 | 103.37 | 103.97 | 101.00 | 102.10 | 3,309,480 | -0.71(-0.69%) |
Nov 14, 2023 | 100.76 | 103.24 | 100.50 | 102.81 | 3,618,268 | +5.00(+5.11%) |
Nov 13, 2023 | 94.04 | 98.68 | 93.80 | 97.81 | 3,905,040 | +2.90(+3.06%) |
Nov 10, 2023 | 92.97 | 95.07 | 92.55 | 94.91 | 1,607,210 | +2.31(+2.49%) |
Nov 09, 2023 | 95.50 | 96.36 | 92.15 | 92.60 | 2,604,070 | -2.82(-2.96%) |
Nov 08, 2023 | 93.45 | 96.67 | 93.14 | 95.42 | 3,786,684 | +2.46(+2.65%) |
Nov 07, 2023 | 90.32 | 93.06 | 90.00 | 92.96 | 2,191,893 | +2.52(+2.79%) |
Nov 06, 2023 | 92.37 | 93.00 | 89.75 | 90.44 | 2,297,223 | -1.92(-2.08%) |
Nov 03, 2023 | 90.08 | 92.77 | 90.08 | 92.36 | 4,021,353 | +4.04(+4.57%) |
Nov 02, 2023 | 86.93 | 89.15 | 86.75 | 88.32 | 3,181,940 | +3.05(+3.58%) |
Nov 01, 2023 | 84.75 | 85.78 | 84.01 | 85.27 | 3,712,637 | +0.54(+0.64%) |
Oct 31, 2023 | 86.06 | 86.24 | 83.25 | 84.73 | 3,393,556 | -1.13(-1.32%) |
Oct 30, 2023 | 83.66 | 86.15 | 83.56 | 85.86 | 4,435,562 | +3.05(+3.68%) |
Oct 27, 2023 | 84.17 | 85.29 | 82.29 | 82.81 | 5,109,487 | -0.07(-0.08%) |
Oct 26, 2023 | 83.89 | 85.50 | 78.35 | 82.88 | 9,953,655 | +0.66(+0.80%) |
Oct 25, 2023 | 81.51 | 82.50 | 81.17 | 82.22 | 5,233,863 | -0.26(-0.32%) |
Oct 24, 2023 | 82.00 | 83.30 | 81.92 | 82.48 | 3,258,223 | +1.20(+1.48%) |
Oct 23, 2023 | 80.19 | 82.43 | 79.39 | 81.28 | 3,861,745 | +1.24(+1.55%) |
Oct 20, 2023 | 81.75 | 82.31 | 79.90 | 80.04 | 4,008,891 | -2.04(-2.49%) |
Oct 19, 2023 | 82.85 | 83.84 | 81.97 | 82.08 | 4,056,039 | -0.75(-0.91%) |
Oct 18, 2023 | 85.65 | 85.88 | 82.74 | 82.83 | 4,635,189 | -3.67(-4.24%) |
Oct 17, 2023 | 86.50 | 88.08 | 85.77 | 86.50 | 2,335,540 | -0.20(-0.23%) |
Oct 16, 2023 | 86.68 | 87.98 | 86.57 | 86.70 | 2,011,642 | +0.59(+0.69%) |
Oct 13, 2023 | 88.10 | 88.87 | 85.32 | 86.11 | 3,203,866 | -2.76(-3.11%) |
Oct 12, 2023 | 89.41 | 90.27 | 87.59 | 88.87 | 2,326,004 | -0.33(-0.37%) |
Oct 11, 2023 | 89.33 | 90.52 | 87.86 | 89.20 | 1,759,880 | -0.13(-0.15%) |
Oct 10, 2023 | 88.98 | 91.26 | 88.90 | 89.33 | 2,351,422 | +1.10(+1.25%) |
Oct 09, 2023 | 88.00 | 88.73 | 86.42 | 88.23 | 3,089,162 | -2.65(-2.92%) |
Oct 06, 2023 | 88.09 | 91.66 | 87.84 | 90.88 | 2,186,045 | +2.11(+2.38%) |
Oct 05, 2023 | 89.82 | 90.72 | 88.66 | 88.77 | 2,761,749 | -0.59(-0.66%) |
Oct 04, 2023 | 87.16 | 89.55 | 87.16 | 89.36 | 3,435,326 | +2.58(+2.97%) |
Oct 03, 2023 | 90.51 | 90.94 | 86.19 | 86.78 | 5,288,806 | -4.92(-5.37%) |
Oct 02, 2023 | 91.75 | 93.22 | 91.12 | 91.70 | 2,685,606 | -0.44(-0.48%) |
Sep 29, 2023 | 93.81 | 95.96 | 91.15 | 92.14 | 3,993,195 | -1.99(-2.11%) |
Sep 28, 2023 | 91.47 | 94.77 | 91.38 | 94.13 | 2,889,151 | +2.17(+2.36%) |
Sep 27, 2023 | 91.07 | 92.42 | 90.20 | 91.96 | 2,247,175 | +1.50(+1.66%) |
Sep 26, 2023 | 90.00 | 91.68 | 89.87 | 90.46 | 2,405,890 | -0.51(-0.56%) |
Sep 25, 2023 | 90.45 | 91.95 | 90.69 | 90.97 | 3,065,700 | -0.27(-0.30%) |
Sep 22, 2023 | 95.30 | 95.30 | 91.04 | 91.24 | 3,586,002 | -3.08(-3.27%) |
Sep 21, 2023 | 95.00 | 95.44 | 93.58 | 94.32 | 2,314,467 | -1.89(-1.96%) |
Sep 20, 2023 | 98.67 | 98.98 | 96.21 | 96.21 | 1,505,955 | -2.11(-2.15%) |
Sep 19, 2023 | 98.23 | 98.98 | 97.34 | 98.32 | 2,994,758 | +2.40(+2.50%) |
Sep 18, 2023 | 96.67 | 97.38 | 95.89 | 95.92 | 2,522,715 | -1.50(-1.54%) |
Sep 15, 2023 | 98.78 | 99.44 | 96.72 | 97.42 | 5,411,617 | -2.35(-2.36%) |
Sep 14, 2023 | 98.20 | 100.41 | 97.97 | 99.77 | 4,112,002 | +2.42(+2.49%) |
Sep 13, 2023 | 97.77 | 98.66 | 96.80 | 97.35 | 3,310,412 | -1.65(-1.67%) |
Sep 12, 2023 | 97.23 | 100.36 | 97.08 | 99.00 | 2,645,671 | +1.34(+1.37%) |
Sep 11, 2023 | 98.25 | 98.36 | 94.88 | 97.66 | 2,331,604 | +0.31(+0.32%) |
Sep 08, 2023 | 97.15 | 98.60 | 95.91 | 97.35 | 2,783,200 | +0.17(+0.17%) |
Sep 07, 2023 | 98.08 | 98.33 | 95.96 | 97.18 | 3,172,756 | -1.68(-1.70%) |
Sep 06, 2023 | 97.70 | 99.10 | 96.37 | 98.86 | 3,085,685 | -0.10(-0.10%) |
Sep 05, 2023 | 97.71 | 99.20 | 94.56 | 98.96 | 3,053,574 | +1.26(+1.29%) |
Sep 01, 2023 | 99.21 | 99.75 | 97.05 | 97.70 | 1,856,594 | -1.24(-1.25%) |
Aug 31, 2023 | 98.92 | 99.86 | 98.40 | 98.94 | 2,025,397 | +0.00(+0.00%) |
Aug 30, 2023 | 100.50 | 101.00 | 98.72 | 98.94 | 1,793,416 | -1.59(-1.58%) |
Aug 29, 2023 | 98.30 | 101.18 | 96.90 | 100.53 | 2,477,603 | +2.21(+2.25%) |
Aug 28, 2023 | 100.00 | 100.53 | 98.07 | 98.32 | 1,590,764 | -1.45(-1.45%) |
Aug 25, 2023 | 98.90 | 100.37 | 98.18 | 99.77 | 2,328,228 | +0.72(+0.73%) |
Aug 24, 2023 | 101.25 | 101.80 | 99.02 | 99.05 | 2,519,768 | -3.36(-3.28%) |
Aug 23, 2023 | 99.43 | 103.90 | 98.78 | 102.41 | 3,175,620 | +3.05(+3.07%) |
Aug 22, 2023 | 100.00 | 100.21 | 97.59 | 99.36 | 2,677,696 | +0.09(+0.09%) |
Aug 21, 2023 | 99.95 | 100.41 | 97.78 | 99.27 | 1,784,506 | +0.07(+0.07%) |
Aug 18, 2023 | 98.10 | 100.44 | 97.77 | 99.20 | 2,750,760 | -0.33(-0.33%) |
Aug 17, 2023 | 101.77 | 102.24 | 99.50 | 99.53 | 3,102,251 | -1.65(-1.63%) |
Aug 16, 2023 | 102.63 | 104.28 | 101.09 | 101.18 | 2,023,622 | -2.33(-2.25%) |
Aug 15, 2023 | 103.72 | 104.34 | 102.91 | 103.51 | 1,934,576 | -0.24(-0.23%) |
Aug 14, 2023 | 102.68 | 103.76 | 101.51 | 103.75 | 1,708,001 | +0.93(+0.90%) |
Aug 11, 2023 | 102.48 | 103.16 | 101.26 | 102.82 | 1,751,783 | -0.75(-0.72%) |
Aug 10, 2023 | 104.20 | 104.86 | 102.51 | 103.57 | 1,806,466 | +0.40(+0.39%) |
Aug 09, 2023 | 105.93 | 106.41 | 103.07 | 103.17 | 2,085,893 | -2.98(-2.81%) |
Aug 08, 2023 | 106.30 | 106.74 | 105.14 | 106.15 | 1,900,563 | -1.91(-1.77%) |
Aug 07, 2023 | 104.70 | 108.24 | 104.48 | 108.06 | 3,198,353 | +4.14(+3.98%) |
Aug 04, 2023 | 105.00 | 105.75 | 102.70 | 103.92 | 2,127,590 | -0.80(-0.76%) |
Aug 03, 2023 | 104.60 | 107.08 | 104.15 | 104.72 | 2,449,892 | -0.48(-0.46%) |
Aug 02, 2023 | 106.50 | 107.10 | 104.09 | 105.20 | 4,673,466 | -2.24(-2.08%) |
Aug 01, 2023 | 107.06 | 108.70 | 105.56 | 107.44 | 3,248,516 | -1.67(-1.53%) |
Jul 31, 2023 | 109.67 | 110.30 | 107.50 | 109.11 | 3,209,854 | +0.54(+0.50%) |
Jul 28, 2023 | 111.00 | 112.95 | 108.18 | 108.57 | 4,046,294 | -1.11(-1.01%) |
Jul 27, 2023 | 109.00 | 112.08 | 105.75 | 109.68 | 12,691,648 | +8.80(+8.72%) |
Jul 26, 2023 | 102.24 | 102.58 | 99.51 | 100.88 | 3,447,364 | -0.74(-0.73%) |
Jul 25, 2023 | 102.11 | 102.50 | 100.96 | 101.62 | 2,168,147 | -1.31(-1.27%) |
Jul 24, 2023 | 102.17 | 102.94 | 99.94 | 102.93 | 3,169,142 | +0.55(+0.54%) |
Jul 21, 2023 | 102.07 | 102.87 | 101.32 | 102.38 | 3,436,722 | +1.27(+1.26%) |
Jul 20, 2023 | 99.15 | 102.26 | 98.64 | 101.11 | 3,127,545 | +1.70(+1.71%) |
Jul 19, 2023 | 99.17 | 99.48 | 98.16 | 99.41 | 2,527,059 | +0.04(+0.04%) |
Jul 18, 2023 | 98.97 | 100.83 | 98.16 | 99.37 | 3,081,363 | +0.61(+0.62%) |
Jul 17, 2023 | 97.55 | 99.90 | 97.30 | 98.76 | 2,919,193 | +1.00(+1.02%) |
Jul 14, 2023 | 99.36 | 99.55 | 97.38 | 97.76 | 2,858,981 | -1.51(-1.52%) |
Jul 13, 2023 | 100.19 | 100.90 | 98.27 | 99.27 | 3,405,197 | -0.04(-0.04%) |
Jul 12, 2023 | 102.24 | 102.52 | 99.19 | 99.31 | 4,133,232 | -1.97(-1.95%) |
Jul 11, 2023 | 103.27 | 103.41 | 100.52 | 101.28 | 2,390,480 | -1.92(-1.86%) |
Jul 10, 2023 | 101.85 | 103.47 | 100.96 | 103.20 | 2,435,485 | +1.19(+1.17%) |
Jul 07, 2023 | 101.93 | 103.15 | 101.36 | 102.01 | 1,990,845 | +0.24(+0.24%) |
Jul 06, 2023 | 101.38 | 102.32 | 100.67 | 101.77 | 3,050,174 | -1.47(-1.42%) |
Jul 05, 2023 | 102.70 | 104.17 | 102.05 | 103.24 | 3,015,493 | +0.04(+0.04%) |
Jul 03, 2023 | 103.50 | 103.91 | 102.26 | 103.20 | 1,906,738 | -0.54(-0.52%) |
Jun 30, 2023 | 103.03 | 104.75 | 102.63 | 103.74 | 3,653,179 | +2.18(+2.15%) |
Jun 29, 2023 | 103.39 | 103.98 | 101.49 | 101.56 | 3,407,820 | -1.57(-1.52%) |
Jun 28, 2023 | 101.43 | 105.21 | 101.01 | 103.13 | 4,853,988 | +1.70(+1.68%) |
Jun 27, 2023 | 98.22 | 101.72 | 97.91 | 101.43 | 5,630,293 | +4.19(+4.31%) |
Jun 26, 2023 | 94.25 | 98.14 | 93.65 | 97.24 | 5,415,923 | -0.68(-0.69%) |
Jun 23, 2023 | 96.62 | 98.35 | 96.28 | 97.92 | 5,051,824 | +0.51(+0.52%) |
Jun 22, 2023 | 97.21 | 97.69 | 96.65 | 97.41 | 4,790,087 | +0.06(+0.06%) |
Jun 21, 2023 | 96.19 | 97.70 | 95.22 | 97.35 | 3,021,412 | +0.75(+0.78%) |
Jun 20, 2023 | 94.69 | 96.74 | 94.50 | 96.60 | 2,786,730 | +1.30(+1.36%) |
Jun 16, 2023 | 96.55 | 96.67 | 94.83 | 95.30 | 4,042,338 | -0.61(-0.64%) |
Jun 15, 2023 | 93.25 | 96.25 | 95.91 | 3,582,829 | +17.56(+22.41%) | |
May 08, 2023 | 76.58 | 78.38 | 75.09 | 78.35 | 5,374,901 | +2.74(+3.62%) |
May 05, 2023 | 73.19 | 75.99 | 72.44 | 75.61 | 5,907,086 | +3.73(+5.19%) |
May 04, 2023 | 73.20 | 73.44 | 70.58 | 71.88 | 10,164,353 | +4.80(+7.16%) |
May 03, 2023 | 67.88 | 68.94 | 67.05 | 67.08 | 4,285,748 | -0.73(-1.08%) |
May 02, 2023 | 66.50 | 68.00 | 66.01 | 67.81 | 3,732,536 | +0.83(+1.24%) |
May 01, 2023 | 65.52 | 68.74 | 65.10 | 66.98 | 5,463,218 | +1.55(+2.37%) |
Apr 28, 2023 | 62.58 | 66.05 | 62.15 | 65.43 | 5,587,651 | +3.77(+6.11%) |
Apr 27, 2023 | 60.38 | 61.86 | 59.38 | 61.66 | 2,974,237 | +2.10(+3.53%) |
Apr 26, 2023 | 61.28 | 61.49 | 59.37 | 59.56 | 3,569,885 | -0.83(-1.37%) |
Apr 25, 2023 | 61.63 | 62.00 | 60.25 | 60.39 | 2,535,255 | -2.02(-3.24%) |
Apr 24, 2023 | 62.82 | 63.35 | 61.53 | 62.41 | 2,269,998 | -0.61(-0.97%) |
Apr 21, 2023 | 62.09 | 63.05 | 61.16 | 63.02 | 2,556,279 | +0.79(+1.27%) |
Apr 20, 2023 | 63.58 | 63.77 | 61.99 | 62.23 | 2,189,637 | -2.24(-3.47%) |
Apr 19, 2023 | 64.13 | 64.80 | 62.69 | 64.47 | 2,798,822 | +0.02(+0.03%) |
Apr 18, 2023 | 63.28 | 64.46 | 62.96 | 64.45 | 2,414,922 | +1.29(+2.04%) |
Apr 17, 2023 | 61.82 | 63.16 | 61.42 | 63.16 | 2,352,521 | +1.21(+1.95%) |
Apr 14, 2023 | 61.86 | 63.02 | 61.53 | 61.95 | 2,254,423 | +0.04(+0.06%) |
Apr 13, 2023 | 62.07 | 62.26 | 61.12 | 61.91 | 2,786,902 | +0.33(+0.54%) |
Apr 12, 2023 | 63.93 | 64.36 | 61.48 | 61.58 | 2,954,065 | -1.86(-2.93%) |
Apr 11, 2023 | 62.58 | 63.63 | 61.81 | 63.44 | 2,383,761 | +1.09(+1.75%) |
Apr 10, 2023 | 60.72 | 62.46 | 60.55 | 62.35 | 2,820,935 | +1.07(+1.75%) |
Apr 06, 2023 | 62.30 | 62.33 | 60.71 | 61.28 | 3,084,692 | -0.71(-1.15%) |
Apr 05, 2023 | 63.31 | 63.97 | 61.75 | 61.99 | 2,607,430 | -1.81(-2.84%) |
Apr 04, 2023 | 64.95 | 64.95 | 62.06 | 63.80 | 2,602,857 | -0.45(-0.70%) |
Apr 03, 2023 | 64.25 | 65.30 | 63.66 | 64.25 | 2,444,632 | -1.05(-1.61%) |
Mar 31, 2023 | 64.85 | 65.65 | 64.78 | 65.30 | 2,326,347 | +0.58(+0.90%) |
Mar 30, 2023 | 65.10 | 65.58 | 64.43 | 64.72 | 2,669,575 | +0.57(+0.89%) |
Mar 29, 2023 | 63.10 | 64.19 | 62.66 | 64.15 | 4,027,616 | +2.28(+3.69%) |
Mar 28, 2023 | 60.70 | 62.81 | 60.70 | 61.87 | 2,862,982 | +1.38(+2.28%) |
Mar 27, 2023 | 62.30 | 63.50 | 60.09 | 60.49 | 3,670,667 | -0.36(-0.59%) |
Mar 24, 2023 | 60.80 | 61.34 | 59.53 | 60.85 | 3,992,688 | -0.90(-1.46%) |
Mar 23, 2023 | 61.22 | 62.53 | 60.29 | 61.75 | 4,243,016 | +1.00(+1.65%) |
Mar 22, 2023 | 63.01 | 63.59 | 60.71 | 60.75 | 4,377,792 | -2.64(-4.16%) |
Mar 21, 2023 | 63.30 | 64.29 | 63.03 | 63.39 | 4,113,077 | +2.04(+3.33%) |
Mar 20, 2023 | 61.98 | 62.96 | 61.09 | 61.35 | 3,755,086 | -0.53(-0.86%) |
Mar 17, 2023 | 64.35 | 64.77 | 61.76 | 61.88 | 4,867,329 | -2.99(-4.61%) |
Mar 16, 2023 | 60.72 | 65.25 | 60.35 | 64.87 | 4,607,426 | +2.81(+4.53%) |
Mar 15, 2023 | 62.51 | 62.99 | 60.24 | 62.06 | 5,749,187 | -2.51(-3.89%) |
Mar 14, 2023 | 66.47 | 66.67 | 64.24 | 64.57 | 4,133,907 | +0.36(+0.56%) |
Mar 13, 2023 | 64.82 | 65.61 | 63.08 | 64.21 | 5,875,181 | -2.65(-3.96%) |
Mar 10, 2023 | 68.38 | 68.88 | 64.94 | 66.86 | 5,226,820 | -1.39(-2.04%) |
Mar 09, 2023 | 71.75 | 72.00 | 67.90 | 68.25 | 4,246,753 | -3.95(-5.47%) |
Mar 08, 2023 | 73.26 | 73.51 | 71.04 | 72.20 | 2,949,036 | -1.06(-1.45%) |
Mar 07, 2023 | 74.16 | 75.17 | 73.10 | 73.26 | 2,237,300 | -0.90(-1.21%) |
Mar 06, 2023 | 74.08 | 75.83 | 73.73 | 74.16 | 3,287,478 | +0.14(+0.19%) |
Mar 03, 2023 | 72.74 | 74.39 | 72.00 | 74.02 | 3,111,239 | +2.05(+2.85%) |
Mar 02, 2023 | 70.80 | 72.04 | 69.77 | 71.97 | 2,315,832 | +0.47(+0.66%) |
Mar 01, 2023 | 70.84 | 72.22 | 70.62 | 71.50 | 2,329,558 | +0.86(+1.22%) |
Feb 28, 2023 | 71.19 | 71.45 | 69.68 | 70.64 | 3,661,702 | -1.40(-1.94%) |
Feb 27, 2023 | 71.50 | 72.59 | 71.15 | 72.04 | 2,457,524 | +1.87(+2.66%) |
Feb 24, 2023 | 70.17 | 70.65 | 69.10 | 70.17 | 2,875,213 | -1.54(-2.15%) |
Feb 23, 2023 | 72.42 | 72.58 | 70.62 | 71.71 | 2,064,765 | +0.20(+0.28%) |
Feb 22, 2023 | 71.60 | 72.74 | 71.09 | 71.51 | 2,043,991 | -0.25(-0.35%) |
Feb 21, 2023 | 72.00 | 73.60 | 71.38 | 71.76 | 2,982,220 | -1.27(-1.74%) |
Feb 17, 2023 | 73.39 | 73.71 | 72.53 | 73.03 | 2,019,588 | -0.87(-1.18%) |
Feb 16, 2023 | 74.99 | 75.08 | 73.57 | 73.90 | 3,209,439 | -1.85(-2.44%) |
Feb 15, 2023 | 75.00 | 76.00 | 73.86 | 75.75 | 2,610,774 | +0.38(+0.50%) |
Feb 14, 2023 | 73.80 | 75.73 | 73.33 | 75.37 | 3,516,458 | +1.38(+1.87%) |
Feb 13, 2023 | 71.74 | 74.16 | 71.59 | 73.99 | 2,958,347 | +2.35(+3.28%) |
Feb 10, 2023 | 72.73 | 72.96 | 70.86 | 71.64 | 4,147,290 | -1.89(-2.57%) |
Feb 09, 2023 | 75.47 | 76.30 | 72.87 | 73.53 | 5,144,194 | -0.98(-1.32%) |
Feb 08, 2023 | 74.40 | 75.46 | 72.12 | 74.51 | 8,192,349 | +0.50(+0.68%) |
Feb 07, 2023 | 72.40 | 75.78 | 70.13 | 74.01 | 15,192,216 | +4.92(+7.12%) |
Feb 06, 2023 | 67.79 | 69.50 | 67.49 | 69.09 | 3,968,365 | +0.65(+0.95%) |
Feb 03, 2023 | 68.08 | 69.39 | 67.61 | 68.44 | 3,062,856 | -0.90(-1.30%) |
Feb 02, 2023 | 68.14 | 70.18 | 67.60 | 69.34 | 4,230,970 | +2.07(+3.08%) |
Feb 01, 2023 | 65.00 | 67.45 | 64.25 | 67.27 | 3,812,869 | +2.33(+3.59%) |
Jan 31, 2023 | 63.85 | 64.96 | 63.07 | 64.94 | 2,565,892 | +1.93(+3.06%) |
Jan 30, 2023 | 62.90 | 64.72 | 62.55 | 63.01 | 2,637,638 | -0.80(-1.25%) |
Jan 27, 2023 | 64.00 | 64.60 | 63.29 | 63.81 | 3,231,435 | -0.12(-0.19%) |
Jan 26, 2023 | 64.53 | 64.60 | 62.98 | 63.93 | 2,551,041 | +0.05(+0.08%) |
Jan 25, 2023 | 62.89 | 63.95 | 61.84 | 63.88 | 2,534,460 | -0.10(-0.16%) |
Jan 24, 2023 | 62.69 | 64.72 | 62.67 | 63.98 | 3,010,058 | +0.60(+0.95%) |
Jan 23, 2023 | 63.32 | 63.87 | 62.95 | 63.38 | 3,254,263 | +0.39(+0.62%) |
Jan 20, 2023 | 61.54 | 63.41 | 61.16 | 62.99 | 3,573,197 | +2.21(+3.64%) |
Jan 19, 2023 | 61.05 | 61.67 | 59.94 | 60.78 | 4,069,451 | -1.44(-2.31%) |
Jan 18, 2023 | 65.00 | 65.26 | 61.86 | 62.22 | 4,061,621 | -1.94(-3.02%) |
Jan 17, 2023 | 63.55 | 64.49 | 62.76 | 64.16 | 4,212,722 | +0.68(+1.07%) |
Jan 13, 2023 | 61.60 | 63.52 | 61.44 | 63.48 | 4,459,840 | +1.04(+1.67%) |
Jan 12, 2023 | 60.10 | 63.37 | 59.39 | 62.44 | 7,723,310 | +3.24(+5.47%) |
Jan 11, 2023 | 59.22 | 59.68 | 58.50 | 59.20 | 4,075,046 | +0.27(+0.46%) |
Jan 10, 2023 | 57.76 | 59.22 | 57.07 | 58.93 | 4,298,022 | +1.64(+2.86%) |
Jan 09, 2023 | 55.86 | 57.45 | 55.09 | 57.29 | 5,366,453 | +2.30(+4.18%) |
Jan 06, 2023 | 53.77 | 55.14 | 53.31 | 54.99 | 3,117,928 | +1.61(+3.02%) |
Jan 05, 2023 | 50.99 | 53.85 | 50.76 | 53.38 | 4,466,231 | +0.74(+1.41%) |
Jan 04, 2023 | 49.30 | 52.95 | 48.88 | 52.64 | 4,582,092 | +3.93(+8.07%) |