Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 72.15 | 72.46 | 72.01 | 72.12 | 2,932,108 | -0.01(-0.01%) |
Oct 30, 2023 | 71.46 | 72.35 | 71.37 | 72.13 | 2,245,777 | +0.73(+1.03%) |
Oct 27, 2023 | 71.73 | 71.90 | 71.00 | 71.39 | 2,496,696 | -0.07(-0.10%) |
Oct 26, 2023 | 71.33 | 72.22 | 71.30 | 71.46 | 1,622,812 | +0.57(+0.81%) |
Oct 25, 2023 | 71.77 | 71.87 | 70.81 | 70.89 | 2,285,871 | -1.15(-1.59%) |
Oct 24, 2023 | 71.94 | 72.56 | 71.50 | 72.04 | 1,612,370 | +0.51(+0.72%) |
Oct 23, 2023 | 71.92 | 72.31 | 71.39 | 71.52 | 2,547,200 | -0.72(-1.00%) |
Oct 20, 2023 | 73.24 | 73.41 | 72.17 | 72.24 | 2,665,841 | -0.96(-1.31%) |
Oct 19, 2023 | 73.22 | 74.50 | 73.12 | 73.20 | 2,934,338 | -0.24(-0.32%) |
Oct 18, 2023 | 74.22 | 74.22 | 73.33 | 73.44 | 1,968,022 | -1.43(-1.92%) |
Oct 17, 2023 | 73.72 | 75.25 | 73.72 | 74.88 | 1,974,465 | +0.38(+0.50%) |
Oct 16, 2023 | 75.30 | 75.68 | 74.45 | 74.50 | 2,379,522 | -0.10(-0.13%) |
Oct 13, 2023 | 75.24 | 75.72 | 74.25 | 74.60 | 2,470,069 | -0.47(-0.63%) |
Oct 12, 2023 | 76.20 | 76.20 | 74.42 | 75.07 | 1,965,432 | -0.54(-0.72%) |
Oct 11, 2023 | 75.54 | 76.01 | 75.04 | 75.62 | 2,423,642 | +0.19(+0.25%) |
Oct 10, 2023 | 74.66 | 76.07 | 74.63 | 75.43 | 2,708,309 | +0.95(+1.28%) |
Oct 09, 2023 | 74.09 | 74.76 | 73.75 | 74.48 | 1,629,489 | -0.03(-0.04%) |
Oct 06, 2023 | 72.58 | 75.01 | 72.58 | 74.51 | 2,823,001 | +1.63(+2.24%) |
Oct 05, 2023 | 72.48 | 73.28 | 72.23 | 72.88 | 3,132,706 | -0.03(-0.04%) |
Oct 04, 2023 | 73.17 | 73.17 | 72.11 | 72.91 | 2,772,676 | +0.19(+0.26%) |
Oct 03, 2023 | 72.09 | 73.71 | 72.05 | 72.72 | 3,107,478 | +0.17(+0.23%) |
Oct 02, 2023 | 73.15 | 73.57 | 71.92 | 72.55 | 2,890,896 | -1.26(-1.70%) |
Sep 29, 2023 | 74.32 | 74.67 | 73.68 | 73.81 | 2,342,108 | +0.05(+0.07%) |
Sep 28, 2023 | 72.69 | 74.07 | 72.69 | 73.76 | 2,145,353 | +1.06(+1.46%) |
Sep 27, 2023 | 72.37 | 73.23 | 72.07 | 72.70 | 2,040,680 | +0.68(+0.95%) |
Sep 26, 2023 | 71.94 | 72.78 | 71.60 | 72.02 | 2,544,244 | -0.57(-0.79%) |
Sep 25, 2023 | 71.64 | 72.72 | 72.41 | 72.59 | 1,809,592 | +0.51(+0.71%) |
Sep 22, 2023 | 72.38 | 72.71 | 71.97 | 72.08 | 1,956,196 | -0.02(-0.03%) |
Sep 21, 2023 | 72.70 | 72.95 | 72.04 | 72.10 | 2,060,631 | -1.13(-1.54%) |
Sep 20, 2023 | 74.30 | 74.57 | 73.17 | 73.22 | 1,572,440 | -0.47(-0.63%) |
Sep 19, 2023 | 73.97 | 74.45 | 73.21 | 73.69 | 3,292,587 | -0.31(-0.41%) |
Sep 18, 2023 | 73.77 | 74.81 | 73.37 | 74.00 | 1,655,606 | +0.22(+0.30%) |
Sep 15, 2023 | 74.32 | 74.73 | 73.50 | 73.78 | 3,686,801 | -0.60(-0.81%) |
Sep 14, 2023 | 74.19 | 74.81 | 73.45 | 74.38 | 1,637,205 | +0.98(+1.33%) |
Sep 13, 2023 | 74.41 | 74.70 | 73.20 | 73.40 | 2,174,022 | -1.00(-1.34%) |
Sep 12, 2023 | 74.22 | 75.18 | 74.13 | 74.40 | 2,123,190 | -0.24(-0.32%) |
Sep 11, 2023 | 75.17 | 75.62 | 74.52 | 74.64 | 1,899,375 | +0.02(+0.03%) |
Sep 08, 2023 | 74.58 | 74.99 | 74.22 | 74.62 | 1,580,021 | -0.15(-0.20%) |
Sep 07, 2023 | 75.22 | 75.57 | 74.10 | 74.77 | 2,601,871 | -0.40(-0.53%) |
Sep 06, 2023 | 74.32 | 75.38 | 74.28 | 75.16 | 1,575,717 | +0.56(+0.76%) |
Sep 05, 2023 | 76.90 | 76.90 | 74.51 | 74.60 | 1,672,145 | -2.55(-3.31%) |
Sep 01, 2023 | 76.51 | 77.26 | 76.45 | 77.15 | 1,971,315 | +1.07(+1.40%) |
Aug 31, 2023 | 76.39 | 76.78 | 76.06 | 76.08 | 2,474,644 | -0.10(-0.13%) |
Aug 30, 2023 | 75.70 | 76.55 | 75.65 | 76.18 | 1,684,165 | +0.28(+0.37%) |
Aug 29, 2023 | 74.95 | 75.93 | 74.76 | 75.91 | 1,703,394 | +1.21(+1.62%) |
Aug 28, 2023 | 74.06 | 74.99 | 73.99 | 74.70 | 1,628,173 | +0.84(+1.14%) |
Aug 25, 2023 | 73.96 | 74.39 | 73.34 | 73.86 | 1,618,395 | +0.39(+0.53%) |
Aug 24, 2023 | 73.57 | 74.49 | 73.46 | 73.47 | 1,882,185 | -0.27(-0.36%) |
Aug 23, 2023 | 73.88 | 74.09 | 73.11 | 73.74 | 1,889,668 | +0.62(+0.85%) |
Aug 22, 2023 | 74.27 | 74.41 | 73.00 | 73.12 | 2,536,022 | -0.90(-1.22%) |
Aug 21, 2023 | 74.96 | 75.13 | 73.61 | 74.02 | 2,187,318 | -0.59(-0.80%) |
Aug 18, 2023 | 73.54 | 74.99 | 73.42 | 74.61 | 3,459,403 | +0.56(+0.76%) |
Aug 17, 2023 | 74.39 | 75.20 | 73.79 | 74.05 | 2,929,133 | +0.07(+0.09%) |
Aug 16, 2023 | 74.24 | 74.87 | 73.93 | 73.98 | 1,522,303 | -0.48(-0.65%) |
Aug 15, 2023 | 75.17 | 75.51 | 74.12 | 74.46 | 1,822,566 | -1.42(-1.88%) |
Aug 14, 2023 | 75.20 | 76.05 | 74.94 | 75.89 | 1,993,929 | +0.37(+0.48%) |
Aug 11, 2023 | 75.11 | 75.87 | 75.05 | 75.52 | 1,867,143 | +0.18(+0.24%) |
Aug 10, 2023 | 76.04 | 76.63 | 75.26 | 75.34 | 1,740,454 | -0.24(-0.31%) |
Aug 09, 2023 | 76.69 | 76.98 | 75.31 | 75.58 | 2,732,365 | -1.20(-1.56%) |
Aug 08, 2023 | 76.49 | 77.61 | 76.10 | 76.78 | 3,102,135 | -0.48(-0.63%) |
Aug 07, 2023 | 76.62 | 77.74 | 76.39 | 77.26 | 2,805,476 | +1.04(+1.36%) |
Aug 04, 2023 | 76.49 | 77.84 | 76.17 | 76.22 | 2,860,220 | -0.10(-0.13%) |
Aug 03, 2023 | 75.49 | 77.28 | 74.62 | 76.32 | 3,519,253 | +0.74(+0.98%) |
Aug 02, 2023 | 76.19 | 76.92 | 74.88 | 75.58 | 4,321,075 | -0.65(-0.86%) |
Aug 01, 2023 | 76.64 | 77.13 | 76.14 | 76.23 | 3,281,527 | -0.58(-0.76%) |
Jul 31, 2023 | 76.69 | 76.86 | 76.04 | 76.82 | 2,436,610 | +0.33(+0.43%) |
Jul 28, 2023 | 77.41 | 77.49 | 75.82 | 76.49 | 3,139,199 | -0.15(-0.19%) |
Jul 27, 2023 | 75.84 | 77.55 | 75.49 | 76.64 | 3,339,373 | +1.16(+1.54%) |
Jul 26, 2023 | 75.36 | 76.05 | 75.06 | 75.48 | 2,271,600 | -0.17(-0.22%) |
Jul 25, 2023 | 74.86 | 75.94 | 74.63 | 75.64 | 2,599,799 | +1.29(+1.74%) |
Jul 24, 2023 | 73.87 | 74.73 | 73.62 | 74.35 | 2,608,464 | +0.35(+0.48%) |
Jul 21, 2023 | 74.28 | 74.52 | 73.59 | 74.00 | 3,885,644 | -0.29(-0.38%) |
Jul 20, 2023 | 74.42 | 74.52 | 73.68 | 74.28 | 2,521,937 | +0.26(+0.35%) |
Jul 19, 2023 | 73.62 | 74.30 | 73.42 | 74.03 | 3,480,754 | +0.60(+0.82%) |
Jul 18, 2023 | 71.99 | 73.52 | 71.24 | 73.43 | 2,829,783 | +1.94(+2.71%) |
Jul 17, 2023 | 71.11 | 71.65 | 71.11 | 71.49 | 2,467,442 | -0.03(-0.04%) |
Jul 14, 2023 | 72.00 | 72.00 | 71.10 | 71.52 | 2,033,345 | -0.58(-0.81%) |
Jul 13, 2023 | 71.76 | 72.46 | 71.46 | 72.10 | 3,383,917 | +0.56(+0.78%) |
Jul 12, 2023 | 70.92 | 71.97 | 70.55 | 71.54 | 4,114,182 | +1.27(+1.81%) |
Jul 11, 2023 | 69.69 | 70.36 | 68.98 | 70.27 | 2,078,088 | +1.00(+1.45%) |
Jul 10, 2023 | 69.45 | 70.32 | 68.81 | 69.26 | 2,901,062 | -0.09(-0.13%) |
Jul 07, 2023 | 68.73 | 70.09 | 68.73 | 69.35 | 3,110,861 | +0.83(+1.21%) |
Jul 06, 2023 | 68.20 | 68.60 | 66.99 | 68.52 | 3,434,045 | -0.22(-0.32%) |
Jul 05, 2023 | 69.71 | 69.76 | 68.70 | 68.74 | 3,383,424 | -1.75(-2.49%) |
Jul 03, 2023 | 70.18 | 70.99 | 70.18 | 70.49 | 1,256,152 | +0.13(+0.18%) |
Jun 30, 2023 | 70.30 | 70.72 | 70.10 | 70.36 | 2,842,346 | +0.57(+0.82%) |
Jun 29, 2023 | 68.35 | 69.89 | 68.35 | 69.79 | 3,405,186 | +1.17(+1.71%) |
Jun 28, 2023 | 67.97 | 68.86 | 67.35 | 68.62 | 3,357,041 | +0.46(+0.68%) |
Jun 27, 2023 | 66.93 | 68.17 | 66.78 | 68.16 | 3,170,662 | +1.38(+2.06%) |
Jun 26, 2023 | 66.74 | 67.64 | 66.68 | 66.78 | 2,585,844 | +0.02(+0.03%) |
Jun 23, 2023 | 66.14 | 66.93 | 65.62 | 66.76 | 3,600,016 | -0.06(-0.09%) |
Jun 22, 2023 | 66.98 | 67.14 | 66.30 | 66.82 | 2,701,280 | -0.57(-0.85%) |
Jun 21, 2023 | 67.11 | 67.83 | 66.44 | 67.39 | 4,369,070 | -0.28(-0.41%) |
Jun 20, 2023 | 67.26 | 67.93 | 66.35 | 67.67 | 5,326,982 | -0.70(-1.02%) |
Jun 16, 2023 | 68.87 | 68.96 | 67.48 | 68.36 | 7,997,771 | -0.30(-0.43%) |
Jun 15, 2023 | 68.52 | 68.96 | 67.57 | 68.66 | 4,986,541 | -0.23(-0.33%) |
Jun 14, 2023 | 69.66 | 69.86 | 68.63 | 68.89 | 4,430,688 | -0.82(-1.17%) |
Jun 13, 2023 | 69.26 | 70.14 | 68.94 | 69.70 | 3,325,065 | +1.03(+1.51%) |
Jun 12, 2023 | 68.55 | 69.32 | 68.29 | 68.67 | 3,048,150 | +0.05(+0.07%) |
Jun 09, 2023 | 69.21 | 69.34 | 68.49 | 68.62 | 2,867,397 | -0.76(-1.09%) |
Jun 08, 2023 | 69.93 | 70.03 | 68.74 | 69.38 | 3,118,607 | -0.58(-0.83%) |
Jun 07, 2023 | 69.76 | 70.84 | 69.63 | 69.96 | 3,489,384 | -0.01(-0.01%) |
Jun 06, 2023 | 70.13 | 71.49 | 69.67 | 69.97 | 3,482,745 | -0.52(-0.74%) |
Jun 05, 2023 | 71.27 | 71.49 | 70.45 | 70.49 | 4,578,830 | -0.79(-1.11%) |
Jun 02, 2023 | 70.42 | 72.20 | 70.03 | 71.28 | 8,385,551 | +4.86(+7.31%) |
Jun 01, 2023 | 66.32 | 67.09 | 66.08 | 66.42 | 4,576,632 | +0.25(+0.37%) |
May 31, 2023 | 67.27 | 67.58 | 66.02 | 66.18 | 6,443,551 | -1.51(-2.23%) |
May 30, 2023 | 66.63 | 67.89 | 66.32 | 67.69 | 4,667,376 | +1.46(+2.20%) |
May 26, 2023 | 65.54 | 66.60 | 65.28 | 66.23 | 4,941,043 | +1.05(+1.61%) |
May 25, 2023 | 64.95 | 65.55 | 64.51 | 65.18 | 2,655,321 | +0.25(+0.39%) |
May 24, 2023 | 65.64 | 65.86 | 64.63 | 64.92 | 4,845,126 | -1.10(-1.66%) |
May 23, 2023 | 65.52 | 66.66 | 65.50 | 66.02 | 2,587,348 | +0.30(+0.46%) |
May 22, 2023 | 65.31 | 66.20 | 64.94 | 65.72 | 1,879,691 | +0.32(+0.49%) |
May 19, 2023 | 65.86 | 66.01 | 65.10 | 65.39 | 3,101,779 | -0.14(-0.21%) |
May 18, 2023 | 64.09 | 65.63 | 63.77 | 65.53 | 4,279,284 | +1.26(+1.97%) |
May 17, 2023 | 63.96 | 64.62 | 63.51 | 64.27 | 2,419,324 | +0.59(+0.92%) |
May 16, 2023 | 63.91 | 64.04 | 63.25 | 63.68 | 2,197,007 | -0.61(-0.94%) |
May 15, 2023 | 63.90 | 64.39 | 63.00 | 64.29 | 3,663,351 | +1.81(+2.90%) |
May 12, 2023 | 62.86 | 63.18 | 61.94 | 62.48 | 1,969,706 | -0.09(-0.14%) |
May 11, 2023 | 62.31 | 62.57 | 62.09 | 62.56 | 2,114,202 | -0.27(-0.44%) |
May 10, 2023 | 63.68 | 63.81 | 61.98 | 62.84 | 2,405,408 | -0.13(-0.20%) |
May 09, 2023 | 62.79 | 63.19 | 62.35 | 62.97 | 2,073,992 | -0.49(-0.77%) |
May 08, 2023 | 64.51 | 64.59 | 63.24 | 63.45 | 2,414,027 | -0.73(-1.13%) |
May 05, 2023 | 63.53 | 64.34 | 63.38 | 64.18 | 2,694,275 | +1.42(+2.26%) |
May 04, 2023 | 62.68 | 63.17 | 61.97 | 62.76 | 3,139,174 | -0.33(-0.53%) |
May 03, 2023 | 63.61 | 64.49 | 62.96 | 63.09 | 4,798,883 | -0.62(-0.97%) |
May 02, 2023 | 62.67 | 63.77 | 61.52 | 63.71 | 10,238,759 | -4.26(-6.27%) |
May 01, 2023 | 68.38 | 69.04 | 67.77 | 67.97 | 2,595,249 | -0.33(-0.49%) |
Apr 28, 2023 | 67.12 | 68.60 | 67.12 | 68.30 | 3,484,375 | +1.00(+1.48%) |
Apr 27, 2023 | 66.21 | 67.48 | 66.04 | 67.31 | 2,778,455 | +1.30(+1.97%) |
Apr 26, 2023 | 66.42 | 66.79 | 65.47 | 66.00 | 3,302,476 | -0.61(-0.91%) |
Apr 25, 2023 | 68.14 | 68.31 | 66.51 | 66.61 | 3,600,436 | -2.51(-3.63%) |
Apr 24, 2023 | 68.55 | 69.15 | 68.41 | 69.12 | 3,012,657 | +0.65(+0.94%) |
Apr 21, 2023 | 68.54 | 68.63 | 67.92 | 68.47 | 3,690,335 | -0.39(-0.57%) |
Apr 20, 2023 | 69.08 | 69.59 | 68.50 | 68.86 | 2,659,200 | -0.90(-1.29%) |
Apr 19, 2023 | 69.89 | 69.97 | 69.45 | 69.76 | 1,662,172 | -0.41(-0.59%) |
Apr 18, 2023 | 70.30 | 70.49 | 69.53 | 70.18 | 3,169,497 | +0.47(+0.67%) |
Apr 17, 2023 | 69.07 | 69.72 | 68.94 | 69.71 | 2,720,683 | +0.68(+0.98%) |
Apr 14, 2023 | 69.80 | 70.39 | 68.64 | 69.03 | 3,086,758 | -0.79(-1.14%) |
Apr 13, 2023 | 69.30 | 69.99 | 68.91 | 69.82 | 2,689,352 | +0.43(+0.62%) |
Apr 12, 2023 | 70.09 | 70.38 | 69.06 | 69.39 | 3,137,031 | +0.15(+0.21%) |
Apr 11, 2023 | 68.79 | 69.61 | 68.66 | 69.24 | 2,050,210 | +0.85(+1.25%) |
Apr 10, 2023 | 67.77 | 68.43 | 67.52 | 68.39 | 2,310,301 | +0.17(+0.24%) |
Apr 06, 2023 | 68.56 | 68.81 | 67.75 | 68.23 | 2,948,227 | -0.71(-1.02%) |
Apr 05, 2023 | 68.10 | 68.99 | 67.89 | 68.93 | 3,398,162 | +0.14(+0.20%) |
Apr 04, 2023 | 70.11 | 70.23 | 68.33 | 68.79 | 3,106,469 | -1.64(-2.32%) |
Apr 03, 2023 | 70.54 | 71.38 | 70.26 | 70.43 | 3,651,051 | +0.12(+0.17%) |
Mar 31, 2023 | 69.28 | 70.39 | 69.23 | 70.31 | 2,551,186 | +1.12(+1.61%) |
Mar 30, 2023 | 69.97 | 70.03 | 69.04 | 69.20 | 2,092,448 | -0.20(-0.28%) |
Mar 29, 2023 | 68.99 | 69.66 | 68.69 | 69.39 | 2,467,787 | +1.22(+1.80%) |
Mar 28, 2023 | 67.60 | 68.28 | 67.44 | 68.17 | 2,104,232 | +0.63(+0.93%) |
Mar 27, 2023 | 67.75 | 68.07 | 67.42 | 67.54 | 1,774,567 | +0.33(+0.50%) |
Mar 24, 2023 | 66.36 | 67.51 | 65.47 | 67.21 | 2,228,612 | +0.24(+0.35%) |
Mar 23, 2023 | 66.92 | 67.89 | 66.14 | 66.97 | 2,553,420 | +0.16(+0.23%) |
Mar 22, 2023 | 67.92 | 68.68 | 66.79 | 66.82 | 2,964,563 | -1.44(-2.11%) |
Mar 21, 2023 | 68.76 | 69.05 | 67.93 | 68.26 | 3,442,417 | +0.73(+1.07%) |
Mar 20, 2023 | 66.63 | 67.94 | 66.62 | 67.53 | 3,586,319 | +1.35(+2.04%) |
Mar 17, 2023 | 67.54 | 67.54 | 66.05 | 66.18 | 14,897,107 | -1.64(-2.41%) |
Mar 16, 2023 | 65.84 | 68.13 | 65.54 | 67.81 | 4,482,596 | +1.35(+2.03%) |
Mar 15, 2023 | 67.18 | 67.36 | 65.69 | 66.46 | 5,074,967 | -2.41(-3.50%) |
Mar 14, 2023 | 69.02 | 69.77 | 68.15 | 68.87 | 3,035,911 | +1.03(+1.52%) |
Mar 13, 2023 | 68.08 | 68.56 | 67.17 | 67.84 | 3,189,632 | -1.07(-1.55%) |
Mar 10, 2023 | 69.12 | 69.76 | 68.14 | 68.91 | 3,588,125 | -0.47(-0.68%) |
Mar 09, 2023 | 71.05 | 71.21 | 69.14 | 69.38 | 3,618,064 | -1.25(-1.78%) |
Mar 08, 2023 | 69.78 | 71.05 | 69.52 | 70.64 | 3,009,276 | +0.95(+1.36%) |
Mar 07, 2023 | 71.05 | 71.05 | 69.20 | 69.69 | 3,796,609 | -1.64(-2.29%) |
Mar 06, 2023 | 72.75 | 72.92 | 71.03 | 71.32 | 3,358,663 | -1.81(-2.48%) |
Mar 03, 2023 | 73.85 | 73.85 | 72.92 | 73.13 | 2,895,214 | -0.25(-0.35%) |
Mar 02, 2023 | 72.01 | 73.46 | 71.52 | 73.39 | 2,358,043 | +1.21(+1.68%) |
Mar 01, 2023 | 71.45 | 72.87 | 71.37 | 72.17 | 2,674,830 | +0.63(+0.88%) |
Feb 28, 2023 | 71.47 | 71.82 | 70.93 | 71.55 | 3,100,357 | +0.00(+0.00%) |
Feb 27, 2023 | 71.83 | 72.16 | 71.48 | 71.55 | 2,421,859 | +0.46(+0.65%) |
Feb 24, 2023 | 70.00 | 71.48 | 69.66 | 71.09 | 2,989,511 | +0.08(+0.11%) |
Feb 23, 2023 | 71.45 | 71.90 | 70.31 | 71.01 | 2,053,440 | -0.07(-0.10%) |
Feb 22, 2023 | 71.22 | 71.81 | 70.84 | 71.08 | 2,449,771 | -0.05(-0.07%) |
Feb 21, 2023 | 72.45 | 72.93 | 70.89 | 71.13 | 3,177,911 | -2.07(-2.82%) |
Feb 17, 2023 | 73.09 | 73.33 | 72.55 | 73.19 | 2,105,307 | -0.38(-0.52%) |
Feb 16, 2023 | 73.29 | 74.57 | 73.14 | 73.57 | 1,995,946 | -0.85(-1.14%) |
Feb 15, 2023 | 74.35 | 74.49 | 73.74 | 74.42 | 1,564,442 | -0.12(-0.16%) |
Feb 14, 2023 | 74.17 | 75.06 | 73.75 | 74.54 | 2,025,821 | +0.09(+0.12%) |
Feb 13, 2023 | 73.91 | 74.67 | 73.54 | 74.45 | 2,501,059 | +0.55(+0.74%) |
Feb 10, 2023 | 73.50 | 73.98 | 73.01 | 73.90 | 2,032,061 | +0.05(+0.07%) |
Feb 09, 2023 | 75.88 | 76.43 | 73.38 | 73.86 | 3,486,933 | -1.11(-1.48%) |
Feb 08, 2023 | 75.27 | 75.64 | 74.82 | 74.97 | 3,338,152 | -0.87(-1.14%) |
Feb 07, 2023 | 73.41 | 75.83 | 73.40 | 75.83 | 8,101,125 | +5.29(+7.50%) |
Feb 06, 2023 | 70.81 | 70.91 | 70.00 | 70.54 | 3,149,291 | -0.60(-0.85%) |
Feb 03, 2023 | 71.66 | 72.32 | 71.01 | 71.15 | 2,909,507 | -1.52(-2.09%) |
Feb 02, 2023 | 72.34 | 72.83 | 71.39 | 72.67 | 2,953,116 | +0.39(+0.54%) |
Feb 01, 2023 | 71.69 | 72.91 | 71.03 | 72.28 | 3,686,141 | +0.19(+0.26%) |
Jan 31, 2023 | 71.08 | 72.14 | 70.45 | 72.09 | 2,806,561 | +1.27(+1.79%) |
Jan 30, 2023 | 71.26 | 71.71 | 70.63 | 70.82 | 2,607,595 | -0.88(-1.22%) |
Jan 27, 2023 | 71.22 | 72.32 | 71.22 | 71.70 | 2,227,266 | -0.18(-0.24%) |
Jan 26, 2023 | 71.33 | 71.93 | 70.29 | 71.88 | 3,216,742 | +0.20(+0.27%) |
Jan 25, 2023 | 71.93 | 72.31 | 71.15 | 71.68 | 3,275,432 | -1.37(-1.88%) |
Jan 24, 2023 | 72.34 | 73.22 | 72.13 | 73.06 | 3,146,144 | -0.35(-0.48%) |
Jan 23, 2023 | 71.97 | 73.45 | 71.59 | 73.41 | 2,172,020 | +1.30(+1.80%) |
Jan 20, 2023 | 71.04 | 72.16 | 70.52 | 72.11 | 3,796,432 | +1.14(+1.61%) |
Jan 19, 2023 | 70.95 | 71.13 | 70.15 | 70.97 | 3,776,644 | -0.37(-0.52%) |
Jan 18, 2023 | 72.97 | 73.28 | 71.19 | 71.34 | 7,678,280 | -1.12(-1.55%) |
Jan 17, 2023 | 72.45 | 72.82 | 72.10 | 72.46 | 3,588,259 | -0.85(-1.16%) |
Jan 13, 2023 | 72.03 | 73.48 | 71.83 | 73.31 | 3,522,730 | +0.44(+0.60%) |
Jan 12, 2023 | 72.72 | 73.48 | 72.21 | 72.87 | 2,669,690 | -0.15(-0.20%) |
Jan 11, 2023 | 72.62 | 73.12 | 72.21 | 73.02 | 2,308,729 | +0.96(+1.33%) |
Jan 10, 2023 | 71.51 | 72.17 | 71.01 | 72.06 | 1,834,472 | +0.43(+0.60%) |
Jan 09, 2023 | 71.00 | 72.31 | 70.86 | 71.63 | 3,357,857 | +0.98(+1.39%) |
Jan 06, 2023 | 69.98 | 70.99 | 69.21 | 70.65 | 3,475,017 | +1.56(+2.26%) |
Jan 05, 2023 | 67.85 | 69.14 | 67.50 | 69.09 | 2,657,318 | +0.33(+0.48%) |
Jan 04, 2023 | 67.93 | 69.20 | 67.68 | 68.76 | 2,624,089 | +1.63(+2.43%) |
Jan 03, 2023 | 67.31 | 67.82 | 66.50 | 67.13 | 1,821,973 | +0.22(+0.34%) |
Dec 30, 2022 | 66.34 | 66.93 | 66.22 | 66.90 | 1,476,979 | +0.05(+0.07%) |
Dec 29, 2022 | 66.29 | 67.34 | 66.29 | 66.86 | 1,181,270 | +0.76(+1.15%) |
Dec 28, 2022 | 67.26 | 67.51 | 66.04 | 66.10 | 1,311,378 | -0.96(-1.42%) |
Dec 27, 2022 | 67.02 | 67.59 | 66.92 | 67.05 | 1,508,081 | +0.05(+0.07%) |
Dec 23, 2022 | 65.76 | 67.06 | 65.71 | 67.00 | 1,548,302 | +1.15(+1.75%) |
Dec 22, 2022 | 65.78 | 65.89 | 64.64 | 65.85 | 2,551,166 | -0.75(-1.13%) |
Dec 21, 2022 | 66.50 | 66.94 | 66.42 | 66.60 | 2,092,918 | +0.79(+1.20%) |
Dec 20, 2022 | 66.15 | 66.82 | 65.78 | 65.81 | 2,190,631 | -0.05(-0.07%) |
Dec 19, 2022 | 66.04 | 66.56 | 65.38 | 65.86 | 4,407,285 | -0.34(-0.52%) |
Dec 16, 2022 | 65.65 | 66.99 | 65.30 | 66.20 | 4,758,882 | +0.10(+0.15%) |
Dec 15, 2022 | 66.94 | 67.04 | 65.84 | 66.11 | 3,309,040 | -1.78(-2.63%) |
Dec 14, 2022 | 68.78 | 69.55 | 67.27 | 67.89 | 2,772,961 | -1.19(-1.72%) |
Dec 13, 2022 | 69.90 | 70.04 | 68.50 | 69.08 | 2,553,538 | +0.97(+1.42%) |
Dec 12, 2022 | 67.09 | 68.14 | 66.93 | 68.11 | 2,449,045 | +0.96(+1.42%) |
Dec 09, 2022 | 67.94 | 68.33 | 67.09 | 67.16 | 1,731,697 | -0.94(-1.37%) |
Dec 08, 2022 | 68.59 | 68.92 | 67.81 | 68.09 | 1,973,532 | +0.15(+0.22%) |
Dec 07, 2022 | 68.08 | 68.97 | 67.69 | 67.95 | 2,381,504 | -0.26(-0.39%) |
Dec 06, 2022 | 68.93 | 69.23 | 67.56 | 68.21 | 2,086,865 | -0.44(-0.64%) |
Dec 05, 2022 | 68.88 | 69.43 | 68.52 | 68.65 | 1,984,457 | -1.11(-1.59%) |
Dec 02, 2022 | 67.85 | 69.82 | 67.51 | 69.76 | 2,566,140 | +1.11(+1.62%) |
Dec 01, 2022 | 68.58 | 69.02 | 67.87 | 68.65 | 4,766,011 | -0.09(-0.13%) |
Nov 30, 2022 | 67.69 | 68.77 | 66.70 | 68.74 | 3,891,324 | +1.02(+1.51%) |
Nov 29, 2022 | 67.48 | 68.33 | 67.30 | 67.71 | 2,599,324 | +0.43(+0.64%) |
Nov 28, 2022 | 68.06 | 68.63 | 67.00 | 67.28 | 2,790,905 | -1.84(-2.67%) |
Nov 25, 2022 | 69.34 | 69.97 | 68.96 | 69.13 | 1,083,335 | -0.54(-0.78%) |
Nov 23, 2022 | 69.02 | 69.76 | 68.80 | 69.67 | 1,542,987 | +0.65(+0.94%) |
Nov 22, 2022 | 68.01 | 69.06 | 68.01 | 69.02 | 2,187,177 | +1.33(+1.96%) |
Nov 21, 2022 | 66.71 | 68.17 | 66.46 | 67.69 | 2,268,346 | +0.38(+0.56%) |
Nov 18, 2022 | 68.12 | 68.20 | 66.56 | 67.31 | 2,922,240 | +0.04(+0.06%) |
Nov 17, 2022 | 66.16 | 67.30 | 64.86 | 67.28 | 3,680,257 | +0.20(+0.30%) |
Nov 16, 2022 | 68.52 | 68.87 | 67.02 | 67.07 | 2,924,309 | -1.49(-2.18%) |
Nov 15, 2022 | 69.14 | 69.45 | 67.88 | 68.57 | 3,285,154 | +0.10(+0.14%) |
Nov 14, 2022 | 68.16 | 70.09 | 68.08 | 68.47 | 3,355,573 | -0.23(-0.34%) |
Nov 11, 2022 | 67.84 | 69.53 | 67.29 | 68.70 | 4,633,759 | +1.13(+1.67%) |
Nov 10, 2022 | 66.83 | 69.10 | 66.56 | 67.58 | 6,164,027 | +2.54(+3.91%) |
Nov 09, 2022 | 64.15 | 65.47 | 63.89 | 65.03 | 6,174,026 | +0.73(+1.13%) |
Nov 08, 2022 | 64.00 | 66.41 | 63.04 | 64.31 | 8,090,392 | +4.40(+7.35%) |
Nov 07, 2022 | 60.21 | 60.39 | 59.03 | 59.90 | 4,496,261 | -0.18(-0.31%) |
Nov 04, 2022 | 59.61 | 60.81 | 58.67 | 60.09 | 4,908,094 | +2.25(+3.89%) |
Nov 03, 2022 | 57.84 | 59.17 | 57.57 | 57.83 | 5,285,318 | -0.90(-1.54%) |
Nov 02, 2022 | 60.46 | 58.63 | 58.74 | 9,141,709 | +1.79(+3.13%) |