Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.46 | 68.53 | 68.10 | 68.19 | 7,829,725 | -0.03(-0.04%) |
Sep 28, 2023 | 67.92 | 68.23 | 67.79 | 68.21 | 9,215,120 | +0.18(+0.26%) |
Sep 27, 2023 | 68.50 | 68.51 | 67.90 | 68.04 | 7,881,656 | -0.24(-0.36%) |
Sep 26, 2023 | 68.48 | 68.49 | 68.25 | 68.28 | 7,500,689 | -0.07(-0.10%) |
Sep 25, 2023 | 68.51 | 68.48 | 68.34 | 68.35 | 23,276,294 | -0.51(-0.74%) |
Sep 22, 2023 | 68.67 | 68.90 | 68.63 | 68.86 | 8,340,405 | +0.28(+0.41%) |
Sep 21, 2023 | 68.66 | 68.68 | 68.57 | 68.58 | 9,342,165 | -0.43(-0.62%) |
Sep 20, 2023 | 69.22 | 69.30 | 69.01 | 69.01 | 5,647,958 | -0.09(-0.13%) |
Sep 19, 2023 | 69.19 | 69.24 | 69.07 | 69.09 | 4,299,165 | -0.15(-0.22%) |
Sep 18, 2023 | 69.06 | 69.26 | 69.06 | 69.25 | 6,020,039 | +0.07(+0.11%) |
Sep 15, 2023 | 69.28 | 69.30 | 69.15 | 69.17 | 5,061,832 | -0.14(-0.20%) |
Sep 14, 2023 | 69.48 | 69.51 | 69.29 | 69.31 | 5,349,409 | -0.12(-0.17%) |
Sep 13, 2023 | 69.24 | 69.49 | 69.24 | 69.43 | 6,285,892 | +0.11(+0.15%) |
Sep 12, 2023 | 69.31 | 69.34 | 69.23 | 69.32 | 4,345,558 | +0.05(+0.07%) |
Sep 11, 2023 | 69.28 | 69.33 | 69.21 | 69.27 | 4,314,477 | -0.11(-0.15%) |
Sep 08, 2023 | 69.47 | 69.54 | 69.36 | 69.38 | 4,370,537 | +0.02(+0.03%) |
Sep 07, 2023 | 69.27 | 69.37 | 69.20 | 69.36 | 4,853,792 | +0.23(+0.34%) |
Sep 06, 2023 | 69.28 | 69.28 | 69.05 | 69.12 | 7,982,828 | -0.08(-0.11%) |
Sep 05, 2023 | 69.43 | 69.44 | 69.19 | 69.20 | 4,742,762 | -0.38(-0.55%) |
Sep 01, 2023 | 69.92 | 69.93 | 69.51 | 69.58 | 4,032,863 | -0.34(-0.48%) |
Aug 31, 2023 | 69.89 | 70.03 | 69.85 | 69.92 | 4,871,443 | +0.12(+0.17%) |
Aug 30, 2023 | 69.90 | 69.94 | 69.80 | 69.80 | 4,845,094 | -0.03(-0.04%) |
Aug 29, 2023 | 69.32 | 69.85 | 69.30 | 69.83 | 6,377,311 | +0.43(+0.62%) |
Aug 28, 2023 | 69.43 | 69.43 | 69.30 | 69.40 | 4,073,679 | +0.13(+0.18%) |
Aug 25, 2023 | 69.20 | 69.41 | 69.06 | 69.28 | 4,980,293 | +0.00(+0.00%) |
Aug 24, 2023 | 69.33 | 69.43 | 69.26 | 69.28 | 4,296,038 | -0.17(-0.24%) |
Aug 23, 2023 | 69.17 | 69.45 | 69.15 | 69.44 | 5,342,128 | +0.62(+0.91%) |
Aug 22, 2023 | 68.75 | 68.89 | 68.68 | 68.82 | 4,414,814 | +0.09(+0.13%) |
Aug 21, 2023 | 68.81 | 68.84 | 68.65 | 68.73 | 4,392,120 | -0.33(-0.48%) |
Aug 18, 2023 | 68.94 | 69.16 | 68.93 | 69.06 | 5,228,945 | +0.15(+0.21%) |
Aug 17, 2023 | 68.99 | 69.01 | 68.78 | 68.92 | 7,550,447 | -0.07(-0.10%) |
Aug 16, 2023 | 69.18 | 69.30 | 68.95 | 68.98 | 5,284,825 | -0.19(-0.28%) |
Aug 15, 2023 | 69.22 | 69.38 | 69.16 | 69.18 | 5,159,772 | -0.16(-0.22%) |
Aug 14, 2023 | 69.33 | 69.50 | 69.23 | 69.33 | 8,201,694 | -0.09(-0.13%) |
Aug 11, 2023 | 69.44 | 69.64 | 69.41 | 69.42 | 4,697,248 | -0.22(-0.32%) |
Aug 10, 2023 | 70.09 | 70.18 | 69.64 | 69.65 | 5,331,898 | -0.39(-0.56%) |
Aug 09, 2023 | 70.02 | 70.12 | 69.99 | 70.04 | 5,067,111 | +0.02(+0.03%) |
Aug 08, 2023 | 70.04 | 70.14 | 69.96 | 70.02 | 4,452,162 | +0.25(+0.36%) |
Aug 07, 2023 | 69.80 | 69.84 | 69.70 | 69.76 | 5,124,195 | -0.11(-0.15%) |
Aug 04, 2023 | 69.55 | 69.90 | 69.53 | 69.87 | 7,106,597 | +0.58(+0.83%) |
Aug 03, 2023 | 69.32 | 69.38 | 69.22 | 69.30 | 5,536,534 | -0.43(-0.61%) |
Aug 02, 2023 | 69.72 | 69.76 | 69.51 | 69.72 | 6,718,640 | -0.22(-0.32%) |
Aug 01, 2023 | 70.09 | 70.15 | 69.87 | 69.95 | 11,368,076 | -0.44(-0.62%) |
Jul 31, 2023 | 70.27 | 70.45 | 70.27 | 70.38 | 4,741,235 | +0.13(+0.18%) |
Jul 28, 2023 | 70.14 | 70.28 | 70.08 | 70.26 | 5,553,064 | +0.24(+0.35%) |
Jul 27, 2023 | 70.48 | 70.53 | 69.95 | 70.02 | 5,497,243 | -0.60(-0.85%) |
Jul 26, 2023 | 70.55 | 70.64 | 70.38 | 70.62 | 4,607,757 | +0.23(+0.33%) |
Jul 25, 2023 | 70.32 | 70.45 | 70.29 | 70.38 | 4,322,348 | -0.08(-0.11%) |
Jul 24, 2023 | 70.67 | 70.71 | 70.45 | 70.46 | 3,656,205 | -0.12(-0.17%) |
Jul 21, 2023 | 70.66 | 70.70 | 70.55 | 70.58 | 5,320,132 | +0.05(+0.07%) |
Jul 20, 2023 | 70.63 | 70.64 | 70.39 | 70.53 | 5,414,327 | -0.33(-0.47%) |
Jul 19, 2023 | 70.82 | 70.93 | 70.72 | 70.86 | 11,856,063 | +0.17(+0.23%) |
Jul 18, 2023 | 70.83 | 70.88 | 70.69 | 70.70 | 7,972,481 | +0.09(+0.12%) |
Jul 17, 2023 | 70.54 | 70.65 | 70.47 | 70.61 | 6,114,964 | +0.08(+0.11%) |
Jul 14, 2023 | 70.72 | 70.80 | 70.52 | 70.53 | 7,624,329 | -0.33(-0.47%) |
Jul 13, 2023 | 70.71 | 70.90 | 70.66 | 70.86 | 6,038,464 | +0.43(+0.61%) |
Jul 12, 2023 | 70.25 | 70.48 | 70.20 | 70.43 | 6,582,482 | +0.55(+0.79%) |
Jul 11, 2023 | 69.82 | 69.94 | 69.75 | 69.88 | 5,874,464 | +0.15(+0.21%) |
Jul 10, 2023 | 69.55 | 69.81 | 69.54 | 69.73 | 4,580,145 | +0.24(+0.35%) |
Jul 07, 2023 | 69.53 | 69.69 | 69.45 | 69.49 | 5,892,247 | -0.04(-0.06%) |
Jul 06, 2023 | 69.57 | 69.61 | 69.34 | 69.53 | 5,776,619 | -0.45(-0.64%) |
Jul 05, 2023 | 70.24 | 70.26 | 69.92 | 69.98 | 4,577,151 | -0.29(-0.41%) |
Jul 03, 2023 | 70.45 | 70.61 | 70.25 | 70.27 | 3,237,688 | -0.20(-0.28%) |
Jun 30, 2023 | 70.28 | 70.49 | 70.22 | 70.47 | 5,789,336 | +0.24(+0.35%) |
Jun 29, 2023 | 70.26 | 70.29 | 70.10 | 70.23 | 5,985,779 | -0.53(-0.75%) |
Jun 28, 2023 | 70.63 | 70.77 | 70.52 | 70.76 | 5,691,345 | +0.22(+0.32%) |
Jun 27, 2023 | 70.69 | 70.80 | 70.45 | 70.54 | 4,967,976 | -0.14(-0.19%) |
Jun 26, 2023 | 70.68 | 70.75 | 70.61 | 70.67 | 6,486,166 | +0.09(+0.12%) |
Jun 23, 2023 | 70.75 | 70.76 | 70.47 | 70.58 | 4,294,443 | +0.20(+0.29%) |
Jun 22, 2023 | 70.51 | 70.61 | 70.31 | 70.38 | 4,100,894 | -0.34(-0.48%) |
Jun 21, 2023 | 70.47 | 70.76 | 70.36 | 70.72 | 3,794,751 | +0.12(+0.16%) |
Jun 20, 2023 | 70.55 | 70.72 | 70.55 | 70.60 | 5,077,117 | +0.10(+0.14%) |
Jun 16, 2023 | 70.46 | 70.60 | 70.32 | 70.51 | 4,028,521 | -0.16(-0.22%) |
Jun 15, 2023 | 70.54 | 70.68 | 70.45 | 70.66 | 5,220,860 | +0.44(+0.62%) |
Jun 14, 2023 | 70.28 | 70.39 | 69.99 | 70.23 | 6,174,977 | +0.06(+0.08%) |
Jun 13, 2023 | 70.63 | 70.69 | 70.10 | 70.17 | 4,438,333 | -0.31(-0.44%) |
Jun 12, 2023 | 70.41 | 70.49 | 70.19 | 70.48 | 4,779,236 | +0.15(+0.21%) |
Jun 09, 2023 | 70.32 | 70.43 | 70.23 | 70.33 | 13,090,681 | -0.15(-0.21%) |
Jun 08, 2023 | 70.22 | 70.52 | 70.21 | 70.48 | 3,680,589 | +0.35(+0.50%) |
Jun 07, 2023 | 70.48 | 70.53 | 70.08 | 70.13 | 4,462,938 | -0.40(-0.56%) |
Jun 06, 2023 | 70.47 | 70.54 | 70.31 | 70.53 | 5,159,668 | +0.10(+0.14%) |
Jun 05, 2023 | 70.27 | 70.62 | 70.21 | 70.43 | 4,823,059 | +0.01(+0.01%) |
Jun 02, 2023 | 70.78 | 70.79 | 70.42 | 70.42 | 4,741,606 | -0.40(-0.56%) |
Jun 01, 2023 | 70.82 | 70.95 | 70.74 | 70.82 | 4,109,695 | +0.19(+0.27%) |
May 31, 2023 | 70.40 | 70.71 | 70.35 | 70.63 | 5,065,895 | +0.23(+0.33%) |
May 30, 2023 | 70.15 | 70.39 | 70.12 | 70.39 | 3,653,732 | +0.46(+0.66%) |
May 26, 2023 | 69.77 | 69.94 | 69.69 | 69.93 | 3,912,471 | +0.09(+0.12%) |
May 25, 2023 | 70.06 | 70.09 | 69.81 | 69.84 | 4,149,417 | -0.26(-0.37%) |
May 24, 2023 | 70.34 | 70.36 | 70.09 | 70.10 | 4,390,252 | -0.19(-0.28%) |
May 23, 2023 | 70.16 | 70.37 | 70.08 | 70.30 | 4,717,015 | +0.05(+0.07%) |
May 22, 2023 | 70.31 | 70.47 | 70.21 | 70.25 | 5,475,955 | -0.02(-0.03%) |
May 19, 2023 | 70.32 | 70.52 | 70.21 | 70.27 | 4,309,510 | -0.19(-0.27%) |
May 18, 2023 | 70.60 | 70.60 | 70.42 | 70.46 | 3,650,701 | -0.29(-0.41%) |
May 17, 2023 | 70.95 | 70.96 | 70.70 | 70.75 | 4,736,040 | -0.13(-0.18%) |
May 16, 2023 | 70.85 | 70.90 | 70.74 | 70.88 | 3,949,091 | -0.17(-0.25%) |
May 15, 2023 | 71.09 | 71.09 | 71.00 | 71.05 | 3,380,399 | -0.18(-0.26%) |
May 12, 2023 | 71.56 | 71.61 | 71.23 | 71.23 | 3,072,116 | -0.38(-0.53%) |
May 11, 2023 | 71.73 | 71.79 | 71.57 | 71.61 | 4,908,376 | +0.23(+0.33%) |
May 10, 2023 | 71.24 | 71.44 | 71.22 | 71.38 | 5,472,704 | +0.44(+0.61%) |
May 09, 2023 | 71.00 | 71.07 | 70.98 | 70.94 | 3,958,684 | -0.08(-0.11%) |
May 08, 2023 | 71.07 | 71.18 | 70.99 | 71.02 | 10,234,236 | -0.34(-0.47%) |
May 05, 2023 | 71.37 | 71.42 | 71.24 | 71.36 | 3,250,727 | -0.26(-0.36%) |
May 04, 2023 | 71.48 | 71.92 | 71.46 | 71.62 | 11,930,990 | -0.10(-0.13%) |
May 03, 2023 | 71.57 | 71.73 | 71.42 | 71.72 | 4,349,572 | +0.30(+0.42%) |
May 02, 2023 | 70.91 | 71.43 | 70.89 | 71.42 | 4,990,199 | +0.70(+0.98%) |
May 01, 2023 | 71.17 | 71.23 | 70.65 | 70.72 | 4,711,131 | -0.74(-1.03%) |
Apr 28, 2023 | 71.41 | 71.48 | 71.27 | 71.46 | 4,633,538 | +0.40(+0.56%) |
Apr 27, 2023 | 71.20 | 71.22 | 71.03 | 71.06 | 3,191,669 | -0.31(-0.43%) |
Apr 26, 2023 | 71.58 | 71.65 | 71.28 | 71.37 | 6,033,689 | -0.25(-0.35%) |
Apr 25, 2023 | 71.44 | 71.66 | 71.44 | 71.62 | 3,636,936 | +0.46(+0.65%) |
Apr 24, 2023 | 71.01 | 71.19 | 71.01 | 71.16 | 3,102,937 | +0.28(+0.39%) |
Apr 21, 2023 | 71.12 | 71.16 | 70.83 | 70.88 | 3,495,376 | -0.13(-0.18%) |
Apr 20, 2023 | 70.90 | 71.01 | 70.88 | 71.00 | 3,737,949 | +0.31(+0.44%) |
Apr 19, 2023 | 70.70 | 70.72 | 70.56 | 70.70 | 4,780,078 | -0.10(-0.14%) |
Apr 18, 2023 | 70.71 | 70.89 | 70.71 | 70.79 | 3,872,804 | +0.11(+0.15%) |
Apr 17, 2023 | 70.85 | 70.88 | 70.67 | 70.69 | 5,272,281 | -0.39(-0.54%) |
Apr 14, 2023 | 71.14 | 71.19 | 71.00 | 71.07 | 4,509,361 | -0.32(-0.45%) |
Apr 13, 2023 | 71.58 | 71.66 | 71.33 | 71.39 | 5,196,687 | -0.04(-0.05%) |
Apr 12, 2023 | 71.63 | 71.63 | 71.23 | 71.43 | 4,287,293 | +0.08(+0.11%) |
Apr 11, 2023 | 71.40 | 71.41 | 71.20 | 71.35 | 4,563,190 | +0.03(+0.04%) |
Apr 10, 2023 | 71.41 | 71.43 | 71.20 | 71.32 | 4,379,613 | -0.48(-0.67%) |
Apr 06, 2023 | 71.87 | 71.96 | 71.79 | 71.80 | 4,542,528 | -0.02(-0.03%) |
Apr 05, 2023 | 71.81 | 72.25 | 71.75 | 71.82 | 4,505,873 | +0.19(+0.27%) |
Apr 04, 2023 | 71.15 | 71.69 | 71.11 | 71.63 | 4,278,178 | +0.29(+0.41%) |
Apr 03, 2023 | 70.98 | 71.37 | 70.92 | 71.34 | 5,542,394 | +0.30(+0.42%) |
Mar 31, 2023 | 70.81 | 71.08 | 70.69 | 71.04 | 4,728,001 | +0.37(+0.52%) |
Mar 30, 2023 | 70.55 | 70.74 | 70.55 | 70.67 | 3,595,197 | +0.10(+0.14%) |
Mar 29, 2023 | 70.40 | 70.64 | 70.39 | 70.58 | 4,397,456 | +0.08(+0.11%) |
Mar 28, 2023 | 70.49 | 70.59 | 70.43 | 70.50 | 3,609,804 | -0.13(-0.18%) |
Mar 27, 2023 | 70.82 | 70.94 | 70.63 | 70.63 | 5,996,401 | -0.74(-1.04%) |
Mar 24, 2023 | 71.43 | 71.61 | 71.23 | 71.37 | 4,820,381 | +0.14(+0.20%) |
Mar 23, 2023 | 71.01 | 71.31 | 70.90 | 71.22 | 5,603,908 | +0.16(+0.23%) |
Mar 22, 2023 | 70.43 | 71.13 | 70.31 | 71.06 | 5,425,275 | +0.63(+0.89%) |
Mar 21, 2023 | 70.43 | 70.60 | 70.37 | 70.43 | 4,154,721 | -0.19(-0.27%) |
Mar 20, 2023 | 70.99 | 71.05 | 70.59 | 70.63 | 7,196,396 | -0.31(-0.43%) |
Mar 17, 2023 | 70.71 | 71.13 | 70.71 | 70.93 | 4,523,645 | +0.51(+0.72%) |
Mar 16, 2023 | 71.04 | 71.09 | 70.32 | 70.42 | 7,238,754 | -0.34(-0.48%) |
Mar 15, 2023 | 70.83 | 71.06 | 70.44 | 70.76 | 6,938,820 | +0.72(+1.03%) |
Mar 14, 2023 | 70.24 | 70.42 | 69.92 | 70.04 | 5,645,767 | -0.44(-0.63%) |
Mar 13, 2023 | 70.56 | 71.03 | 70.28 | 70.48 | 7,556,103 | +0.56(+0.80%) |
Mar 10, 2023 | 69.77 | 70.08 | 69.67 | 69.92 | 4,967,195 | +0.83(+1.20%) |
Mar 09, 2023 | 68.95 | 69.24 | 68.91 | 69.10 | 4,778,366 | +0.23(+0.34%) |
Mar 08, 2023 | 69.07 | 69.18 | 68.75 | 68.87 | 4,961,756 | -0.06(-0.08%) |
Mar 07, 2023 | 69.12 | 69.13 | 68.81 | 68.92 | 4,420,201 | -0.08(-0.11%) |
Mar 06, 2023 | 69.31 | 69.31 | 68.99 | 69.00 | 4,717,527 | -0.16(-0.24%) |
Mar 03, 2023 | 68.97 | 69.16 | 68.82 | 69.16 | 4,166,178 | +0.53(+0.77%) |
Mar 02, 2023 | 68.52 | 68.65 | 68.48 | 68.63 | 5,161,634 | -0.14(-0.21%) |
Mar 01, 2023 | 68.97 | 69.12 | 68.74 | 68.78 | 4,601,649 | -0.41(-0.59%) |
Feb 28, 2023 | 68.94 | 69.21 | 68.89 | 69.19 | 5,242,080 | +0.02(+0.03%) |
Feb 27, 2023 | 69.17 | 69.29 | 69.09 | 69.17 | 3,479,614 | +0.12(+0.17%) |
Feb 24, 2023 | 69.08 | 69.15 | 68.93 | 69.05 | 4,527,376 | -0.38(-0.55%) |
Feb 23, 2023 | 69.25 | 69.46 | 69.22 | 69.44 | 4,989,803 | +0.25(+0.36%) |
Feb 22, 2023 | 69.22 | 69.36 | 69.16 | 69.19 | 4,568,334 | +0.15(+0.22%) |
Feb 21, 2023 | 69.20 | 69.27 | 69.02 | 69.03 | 16,764,397 | -0.60(-0.87%) |
Feb 17, 2023 | 69.31 | 69.65 | 69.30 | 69.64 | 5,381,030 | +0.15(+0.22%) |
Feb 16, 2023 | 69.53 | 69.65 | 69.41 | 69.49 | 6,157,325 | -0.27(-0.39%) |
Feb 15, 2023 | 69.80 | 69.88 | 69.64 | 69.75 | 4,552,831 | -0.15(-0.22%) |
Feb 14, 2023 | 70.06 | 70.16 | 69.71 | 69.91 | 4,508,237 | -0.24(-0.34%) |
Feb 13, 2023 | 69.98 | 70.15 | 69.96 | 70.15 | 3,950,336 | +0.19(+0.27%) |
Feb 10, 2023 | 70.20 | 70.22 | 69.92 | 69.96 | 3,756,454 | -0.30(-0.42%) |
Feb 09, 2023 | 70.73 | 70.74 | 70.22 | 70.25 | 4,462,082 | -0.29(-0.41%) |
Feb 08, 2023 | 70.46 | 70.65 | 70.31 | 70.54 | 4,487,704 | +0.12(+0.18%) |
Feb 07, 2023 | 70.46 | 70.75 | 70.39 | 70.42 | 4,869,221 | -0.10(-0.14%) |
Feb 06, 2023 | 70.57 | 70.63 | 70.49 | 70.51 | 5,507,611 | -0.44(-0.62%) |
Feb 03, 2023 | 71.06 | 71.14 | 70.84 | 70.95 | 5,555,041 | -0.63(-0.89%) |
Feb 02, 2023 | 71.81 | 71.87 | 71.56 | 71.59 | 4,451,512 | +0.05(+0.07%) |
Feb 01, 2023 | 71.19 | 71.60 | 70.96 | 71.54 | 7,783,764 | +0.46(+0.64%) |
Jan 31, 2023 | 70.99 | 71.08 | 70.74 | 71.08 | 5,745,337 | +0.33(+0.46%) |
Jan 30, 2023 | 70.83 | 70.96 | 70.74 | 70.76 | 6,534,121 | -0.20(-0.28%) |
Jan 27, 2023 | 70.87 | 71.00 | 70.83 | 70.96 | 4,673,030 | -0.08(-0.11%) |
Jan 26, 2023 | 71.12 | 71.20 | 70.92 | 71.04 | 4,037,453 | -0.13(-0.19%) |
Jan 25, 2023 | 71.07 | 71.22 | 70.95 | 71.17 | 4,609,174 | +0.09(+0.12%) |
Jan 24, 2023 | 70.83 | 71.11 | 70.66 | 71.08 | 4,080,127 | +0.32(+0.45%) |
Jan 23, 2023 | 70.76 | 70.93 | 70.73 | 70.77 | 6,385,355 | -0.17(-0.24%) |
Jan 20, 2023 | 71.00 | 71.05 | 70.80 | 70.94 | 4,922,379 | -0.32(-0.44%) |
Jan 19, 2023 | 71.22 | 71.32 | 71.12 | 71.26 | 4,975,540 | -0.14(-0.20%) |
Jan 18, 2023 | 71.45 | 71.50 | 71.14 | 71.40 | 5,337,306 | +0.65(+0.92%) |
Jan 17, 2023 | 70.64 | 70.87 | 70.62 | 70.75 | 7,116,050 | -0.10(-0.14%) |
Jan 13, 2023 | 70.93 | 71.08 | 70.78 | 70.84 | 6,610,930 | -0.24(-0.34%) |
Jan 12, 2023 | 70.76 | 71.08 | 70.49 | 71.08 | 6,189,165 | +0.55(+0.77%) |
Jan 11, 2023 | 70.37 | 70.57 | 70.35 | 70.54 | 8,826,329 | +0.37(+0.53%) |
Jan 10, 2023 | 70.21 | 70.28 | 70.00 | 70.16 | 5,041,151 | -0.28(-0.39%) |
Jan 09, 2023 | 70.21 | 70.53 | 70.17 | 70.44 | 7,723,157 | +0.19(+0.27%) |
Jan 06, 2023 | 69.58 | 70.29 | 69.50 | 70.25 | 5,878,624 | +0.77(+1.10%) |
Jan 05, 2023 | 69.28 | 69.52 | 69.17 | 69.48 | 5,880,919 | -0.08(-0.11%) |
Jan 04, 2023 | 69.63 | 69.69 | 69.43 | 69.56 | 5,489,075 | +0.39(+0.57%) |
Jan 03, 2023 | 69.39 | 69.42 | 69.02 | 69.17 | 9,015,591 | +0.36(+0.53%) |
Dec 30, 2022 | 68.94 | 69.03 | 68.77 | 68.80 | 7,363,122 | -0.29(-0.42%) |
Dec 29, 2022 | 68.93 | 69.12 | 68.91 | 69.09 | 7,717,106 | +0.26(+0.38%) |
Dec 28, 2022 | 69.07 | 69.13 | 68.82 | 68.83 | 8,215,323 | -0.10(-0.14%) |
Dec 27, 2022 | 69.08 | 69.18 | 68.92 | 68.93 | 7,266,947 | -0.54(-0.77%) |
Dec 23, 2022 | 69.44 | 69.55 | 69.39 | 69.47 | 4,900,536 | -0.22(-0.31%) |
Dec 22, 2022 | 69.70 | 69.81 | 69.62 | 69.68 | 7,152,242 | -0.01(-0.01%) |
Dec 21, 2022 | 69.79 | 69.85 | 69.59 | 69.69 | 8,551,176 | +0.16(+0.23%) |
Dec 20, 2022 | 69.56 | 69.65 | 69.46 | 69.53 | 6,416,750 | -0.46(-0.66%) |
Dec 19, 2022 | 70.12 | 70.14 | 69.89 | 69.99 | 6,593,569 | -0.42(-0.60%) |
Dec 16, 2022 | 70.19 | 70.54 | 70.14 | 70.41 | 6,849,645 | -0.18(-0.26%) |
Dec 15, 2022 | 70.59 | 70.67 | 70.43 | 70.59 | 8,164,177 | +0.04(+0.05%) |
Dec 14, 2022 | 70.43 | 70.61 | 70.16 | 70.55 | 10,296,089 | +0.17(+0.24%) |
Dec 13, 2022 | 70.85 | 70.85 | 70.33 | 70.38 | 13,151,660 | +0.48(+0.68%) |
Dec 12, 2022 | 70.19 | 70.23 | 69.80 | 69.90 | 7,885,075 | +0.00(+0.00%) |
Dec 09, 2022 | 70.15 | 70.19 | 69.90 | 69.90 | 12,642,532 | -0.41(-0.58%) |
Dec 08, 2022 | 70.30 | 70.46 | 70.20 | 70.31 | 5,628,089 | -0.20(-0.28%) |
Dec 07, 2022 | 70.21 | 70.55 | 70.18 | 70.51 | 7,810,788 | +0.61(+0.87%) |
Dec 06, 2022 | 69.83 | 69.98 | 69.75 | 69.90 | 7,938,851 | +0.23(+0.33%) |
Dec 05, 2022 | 69.90 | 69.91 | 69.59 | 69.67 | 7,905,360 | -0.55(-0.79%) |
Dec 02, 2022 | 69.70 | 70.24 | 69.55 | 70.23 | 7,146,419 | +0.29(+0.41%) |
Dec 01, 2022 | 69.49 | 69.94 | 69.43 | 69.94 | 7,809,990 | +0.58(+0.83%) |
Nov 30, 2022 | 68.78 | 69.37 | 68.65 | 69.36 | 5,746,109 | +0.53(+0.78%) |
Nov 29, 2022 | 68.83 | 69.00 | 68.79 | 68.83 | 5,703,834 | -0.26(-0.37%) |
Nov 28, 2022 | 69.22 | 69.28 | 69.01 | 69.09 | 6,140,329 | -0.09(-0.12%) |
Nov 25, 2022 | 69.02 | 69.17 | 69.02 | 69.17 | 2,660,623 | +0.00(+0.00%) |
Nov 23, 2022 | 68.86 | 69.17 | 68.86 | 69.17 | 5,092,743 | +0.42(+0.61%) |
Nov 22, 2022 | 68.58 | 68.82 | 68.57 | 68.75 | 10,001,131 | +0.35(+0.52%) |
Nov 21, 2022 | 68.63 | 68.68 | 68.37 | 68.40 | 7,169,375 | +0.00(+0.00%) |
Nov 18, 2022 | 68.57 | 68.67 | 68.38 | 68.40 | 9,067,923 | -0.11(-0.17%) |
Nov 17, 2022 | 68.45 | 68.54 | 68.31 | 68.52 | 6,567,310 | -0.29(-0.42%) |
Nov 16, 2022 | 68.61 | 68.86 | 68.54 | 68.80 | 9,290,396 | +0.39(+0.57%) |
Nov 15, 2022 | 68.31 | 68.42 | 68.20 | 68.41 | 12,533,584 | +0.48(+0.70%) |
Nov 14, 2022 | 67.96 | 68.06 | 67.88 | 67.93 | 7,257,013 | -0.22(-0.32%) |
Nov 11, 2022 | 68.00 | 68.19 | 67.92 | 68.15 | 4,746,961 | +0.00(+0.00%) |
Nov 10, 2022 | 67.59 | 68.15 | 67.58 | 68.15 | 7,357,608 | +1.38(+2.07%) |
Nov 09, 2022 | 66.60 | 66.86 | 66.53 | 66.77 | 7,625,357 | +0.10(+0.14%) |
Nov 08, 2022 | 66.54 | 66.79 | 66.52 | 66.68 | 6,669,422 | +0.30(+0.45%) |
Nov 07, 2022 | 66.65 | 66.67 | 66.38 | 66.38 | 6,552,753 | -0.26(-0.39%) |
Nov 04, 2022 | 66.67 | 66.82 | 66.48 | 66.64 | 9,211,647 | +0.02(+0.03%) |
Nov 03, 2022 | 66.36 | 66.71 | 66.32 | 66.62 | 6,722,058 | -0.26(-0.38%) |
Nov 02, 2022 | 67.07 | 67.43 | 66.73 | 66.88 | 10,725,286 | -0.10(-0.16%) |
Nov 01, 2022 | 67.29 | 67.31 | 66.83 | 66.98 | 7,363,172 | +0.07(+0.10%) |
Oct 31, 2022 | 66.92 | 66.96 | 66.63 | 66.91 | 7,135,072 | -0.21(-0.31%) |
Oct 28, 2022 | 66.96 | 67.25 | 66.94 | 67.12 | 5,077,047 | -0.13(-0.20%) |
Oct 27, 2022 | 67.09 | 67.39 | 66.94 | 67.25 | 5,776,283 | +0.35(+0.53%) |
Oct 26, 2022 | 66.79 | 67.02 | 66.74 | 66.90 | 7,361,049 | +0.27(+0.40%) |
Oct 25, 2022 | 66.52 | 66.78 | 66.49 | 66.63 | 8,180,847 | +0.63(+0.95%) |
Oct 24, 2022 | 66.08 | 66.28 | 65.85 | 66.01 | 7,632,645 | -0.10(-0.14%) |
Oct 21, 2022 | 65.76 | 66.18 | 65.71 | 66.10 | 7,343,423 | +0.11(+0.17%) |
Oct 20, 2022 | 66.30 | 66.44 | 65.95 | 65.99 | 6,582,712 | -0.45(-0.67%) |
Oct 19, 2022 | 66.57 | 66.66 | 66.37 | 66.44 | 6,817,356 | -0.55(-0.82%) |
Oct 18, 2022 | 67.02 | 67.09 | 66.71 | 66.99 | 7,369,069 | +0.15(+0.23%) |
Oct 17, 2022 | 67.10 | 67.22 | 66.83 | 66.83 | 20,612,990 | +0.14(+0.21%) |
Oct 14, 2022 | 67.36 | 67.37 | 66.66 | 66.69 | 6,880,758 | -0.32(-0.48%) |
Oct 13, 2022 | 66.45 | 67.24 | 66.38 | 67.02 | 7,011,963 | -0.24(-0.35%) |
Oct 12, 2022 | 67.10 | 67.35 | 67.06 | 67.25 | 5,721,717 | +0.08(+0.11%) |
Oct 11, 2022 | 67.26 | 67.48 | 67.08 | 67.18 | 9,699,754 | +0.02(+0.03%) |
Oct 10, 2022 | 67.46 | 67.46 | 67.02 | 67.16 | 5,205,191 | -0.30(-0.45%) |
Oct 07, 2022 | 67.54 | 67.64 | 67.41 | 67.46 | 5,281,633 | -0.35(-0.52%) |
Oct 06, 2022 | 68.03 | 68.10 | 67.76 | 67.81 | 7,473,841 | -0.26(-0.38%) |
Oct 05, 2022 | 68.08 | 68.13 | 67.79 | 68.07 | 7,625,502 | -0.36(-0.53%) |
Oct 04, 2022 | 68.51 | 68.71 | 68.36 | 68.43 | 6,439,633 | +0.17(+0.25%) |