Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.78 | 52.06 | 50.51 | 52.02 | 4,309,457 | +1.43(+2.82%) |
Nov 29, 2023 | 51.05 | 51.17 | 50.56 | 50.59 | 2,340,042 | -0.61(-1.19%) |
Nov 28, 2023 | 51.23 | 51.35 | 51.00 | 51.20 | 2,259,311 | -0.22(-0.42%) |
Nov 27, 2023 | 52.28 | 52.34 | 51.28 | 51.41 | 2,292,268 | -0.95(-1.81%) |
Nov 24, 2023 | 51.90 | 52.41 | 51.90 | 52.36 | 933,032 | +0.48(+0.92%) |
Nov 22, 2023 | 51.74 | 52.27 | 51.66 | 51.88 | 2,340,889 | +0.16(+0.30%) |
Nov 21, 2023 | 51.58 | 52.04 | 51.34 | 51.73 | 3,046,576 | +0.29(+0.57%) |
Nov 20, 2023 | 51.53 | 51.93 | 51.41 | 51.43 | 3,107,630 | -0.27(-0.53%) |
Nov 17, 2023 | 51.31 | 51.93 | 50.46 | 51.71 | 3,255,543 | +0.59(+1.15%) |
Nov 16, 2023 | 51.18 | 51.58 | 50.97 | 51.12 | 2,796,527 | -0.10(-0.19%) |
Nov 15, 2023 | 51.49 | 51.80 | 51.18 | 51.22 | 2,696,896 | -0.27(-0.53%) |
Nov 14, 2023 | 51.30 | 51.77 | 51.13 | 51.49 | 3,191,821 | +0.36(+0.71%) |
Nov 13, 2023 | 50.62 | 51.50 | 50.50 | 51.13 | 2,618,386 | +0.38(+0.75%) |
Nov 10, 2023 | 51.01 | 51.18 | 50.48 | 50.75 | 2,054,920 | -0.18(-0.35%) |
Nov 09, 2023 | 51.20 | 51.22 | 50.30 | 50.92 | 2,507,378 | +0.01(+0.02%) |
Nov 08, 2023 | 51.53 | 52.88 | 50.38 | 50.91 | 4,222,326 | +1.07(+2.14%) |
Nov 07, 2023 | 50.09 | 50.35 | 49.76 | 49.85 | 2,668,665 | -0.43(-0.86%) |
Nov 06, 2023 | 50.81 | 50.97 | 50.26 | 50.28 | 1,845,023 | -0.71(-1.38%) |
Nov 03, 2023 | 50.92 | 51.18 | 50.48 | 50.98 | 3,051,542 | +0.32(+0.64%) |
Nov 02, 2023 | 49.78 | 50.81 | 49.77 | 50.66 | 3,011,208 | +1.11(+2.23%) |
Nov 01, 2023 | 49.61 | 49.81 | 49.43 | 49.55 | 2,746,143 | +0.13(+0.26%) |
Oct 31, 2023 | 49.44 | 49.65 | 49.10 | 49.42 | 2,417,052 | +0.26(+0.54%) |
Oct 30, 2023 | 49.68 | 49.74 | 48.76 | 49.16 | 2,444,741 | -0.20(-0.40%) |
Oct 27, 2023 | 49.59 | 50.08 | 49.29 | 49.36 | 1,877,487 | -0.46(-0.92%) |
Oct 26, 2023 | 49.98 | 50.33 | 49.52 | 49.82 | 2,247,873 | -0.09(-0.18%) |
Oct 25, 2023 | 49.26 | 49.98 | 49.09 | 49.90 | 2,168,550 | +0.69(+1.39%) |
Oct 24, 2023 | 48.48 | 49.29 | 48.39 | 49.22 | 2,136,809 | +0.87(+1.80%) |
Oct 23, 2023 | 48.72 | 49.09 | 48.26 | 48.35 | 3,198,408 | -0.73(-1.50%) |
Oct 20, 2023 | 48.99 | 49.78 | 48.99 | 49.08 | 2,982,029 | +0.23(+0.46%) |
Oct 19, 2023 | 49.08 | 49.42 | 48.57 | 48.86 | 3,857,300 | -0.41(-0.83%) |
Oct 18, 2023 | 49.57 | 50.07 | 49.20 | 49.27 | 2,596,435 | -0.30(-0.61%) |
Oct 17, 2023 | 49.00 | 49.80 | 49.00 | 49.57 | 2,667,943 | +0.32(+0.66%) |
Oct 16, 2023 | 49.01 | 49.52 | 48.54 | 49.25 | 2,832,029 | +0.42(+0.86%) |
Oct 13, 2023 | 47.70 | 48.98 | 47.46 | 48.83 | 3,410,514 | +1.21(+2.55%) |
Oct 12, 2023 | 48.43 | 48.43 | 46.64 | 47.61 | 4,594,451 | -0.89(-1.84%) |
Oct 11, 2023 | 49.76 | 49.88 | 48.27 | 48.50 | 2,691,569 | -1.16(-2.33%) |
Oct 10, 2023 | 49.87 | 50.05 | 49.37 | 49.66 | 3,448,548 | +0.21(+0.42%) |
Oct 09, 2023 | 49.32 | 49.71 | 48.38 | 49.45 | 3,435,426 | +0.07(+0.14%) |
Oct 06, 2023 | 49.22 | 49.44 | 47.34 | 49.39 | 5,080,810 | -0.21(-0.41%) |
Oct 05, 2023 | 51.56 | 51.64 | 49.57 | 49.59 | 3,765,655 | -2.28(-4.40%) |
Oct 04, 2023 | 51.94 | 52.18 | 51.16 | 51.87 | 3,903,703 | -0.02(-0.04%) |
Oct 03, 2023 | 51.29 | 52.35 | 50.98 | 51.89 | 5,328,920 | +0.48(+0.93%) |
Oct 02, 2023 | 54.55 | 54.66 | 50.75 | 51.41 | 7,512,481 | -6.86(-11.78%) |
Sep 29, 2023 | 58.22 | 58.42 | 57.94 | 58.28 | 3,502,843 | +0.30(+0.52%) |
Sep 28, 2023 | 58.02 | 58.15 | 57.49 | 57.97 | 2,310,381 | +0.08(+0.14%) |
Sep 27, 2023 | 57.87 | 58.09 | 57.22 | 57.90 | 2,445,857 | -0.06(-0.10%) |
Sep 26, 2023 | 58.12 | 58.40 | 57.91 | 57.95 | 2,355,625 | -0.30(-0.52%) |
Sep 25, 2023 | 58.69 | 58.41 | 58.07 | 58.26 | 2,911,813 | -0.71(-1.20%) |
Sep 22, 2023 | 59.12 | 59.45 | 58.95 | 58.96 | 2,414,269 | -0.24(-0.41%) |
Sep 21, 2023 | 59.47 | 59.82 | 59.04 | 59.21 | 2,562,348 | -0.28(-0.48%) |
Sep 20, 2023 | 59.25 | 59.79 | 58.67 | 59.49 | 1,985,298 | +0.45(+0.76%) |
Sep 19, 2023 | 58.88 | 59.37 | 58.68 | 59.04 | 2,693,232 | +0.13(+0.22%) |
Sep 18, 2023 | 58.92 | 58.97 | 58.15 | 58.91 | 2,214,927 | +0.20(+0.33%) |
Sep 15, 2023 | 58.57 | 59.12 | 58.52 | 58.72 | 5,842,155 | +0.05(+0.08%) |
Sep 14, 2023 | 57.78 | 58.78 | 57.75 | 58.67 | 2,677,348 | +0.97(+1.68%) |
Sep 13, 2023 | 58.57 | 58.74 | 57.60 | 57.70 | 3,074,872 | -0.67(-1.14%) |
Sep 12, 2023 | 58.86 | 58.90 | 57.92 | 58.37 | 2,869,491 | -0.24(-0.42%) |
Sep 11, 2023 | 58.35 | 58.72 | 58.06 | 58.61 | 2,174,087 | +0.42(+0.72%) |
Sep 08, 2023 | 58.14 | 58.23 | 57.66 | 58.19 | 2,360,987 | +0.05(+0.08%) |
Sep 07, 2023 | 58.37 | 58.89 | 57.88 | 58.14 | 2,362,531 | +0.07(+0.12%) |
Sep 06, 2023 | 58.39 | 58.58 | 57.98 | 58.07 | 2,015,763 | -0.17(-0.29%) |
Sep 05, 2023 | 58.51 | 59.02 | 58.23 | 58.24 | 2,684,091 | -0.41(-0.70%) |
Sep 01, 2023 | 59.84 | 60.17 | 58.49 | 58.65 | 2,651,995 | -1.11(-1.85%) |
Aug 31, 2023 | 60.01 | 60.22 | 59.62 | 59.76 | 3,100,201 | -0.09(-0.15%) |
Aug 30, 2023 | 59.64 | 60.30 | 59.64 | 59.84 | 2,864,059 | +0.21(+0.36%) |
Aug 29, 2023 | 59.86 | 59.92 | 59.04 | 59.63 | 1,786,395 | +0.12(+0.20%) |
Aug 28, 2023 | 59.39 | 59.82 | 59.35 | 59.51 | 1,755,923 | +0.13(+0.21%) |
Aug 25, 2023 | 59.34 | 59.73 | 59.03 | 59.39 | 1,685,134 | +0.40(+0.67%) |
Aug 24, 2023 | 59.07 | 59.59 | 58.74 | 58.99 | 1,814,542 | -0.02(-0.03%) |
Aug 23, 2023 | 58.98 | 59.43 | 58.70 | 59.01 | 1,850,921 | +0.10(+0.16%) |
Aug 22, 2023 | 59.21 | 59.34 | 58.87 | 58.91 | 2,225,320 | -0.36(-0.61%) |
Aug 21, 2023 | 59.81 | 59.93 | 58.92 | 59.27 | 2,132,146 | -0.71(-1.18%) |
Aug 18, 2023 | 59.55 | 60.23 | 59.55 | 59.98 | 1,992,788 | +0.41(+0.68%) |
Aug 17, 2023 | 60.14 | 60.30 | 59.56 | 59.57 | 2,013,736 | -0.61(-1.02%) |
Aug 16, 2023 | 61.10 | 61.32 | 60.10 | 60.18 | 2,193,916 | -1.04(-1.69%) |
Aug 15, 2023 | 61.85 | 61.89 | 61.20 | 61.22 | 2,287,019 | -0.77(-1.24%) |
Aug 14, 2023 | 62.29 | 62.36 | 61.79 | 61.99 | 2,517,281 | -0.06(-0.09%) |
Aug 11, 2023 | 61.81 | 62.16 | 61.61 | 62.05 | 2,069,329 | +0.38(+0.61%) |
Aug 10, 2023 | 61.66 | 62.33 | 61.46 | 61.67 | 2,420,585 | +0.00(+0.00%) |
Aug 09, 2023 | 61.52 | 62.42 | 61.12 | 61.67 | 3,274,281 | +0.13(+0.20%) |
Aug 08, 2023 | 63.03 | 63.03 | 61.49 | 61.54 | 2,648,931 | -1.31(-2.08%) |
Aug 07, 2023 | 62.84 | 63.39 | 62.80 | 62.85 | 2,071,680 | +0.01(+0.02%) |
Aug 04, 2023 | 64.02 | 64.26 | 62.74 | 62.84 | 2,351,550 | -1.41(-2.19%) |
Aug 03, 2023 | 64.69 | 65.74 | 63.84 | 64.25 | 3,553,153 | -0.38(-0.59%) |
Aug 02, 2023 | 64.11 | 65.34 | 64.02 | 64.63 | 2,776,703 | +0.44(+0.68%) |
Aug 01, 2023 | 64.98 | 65.12 | 63.84 | 64.19 | 3,095,220 | -0.68(-1.05%) |
Jul 31, 2023 | 65.54 | 65.55 | 64.56 | 64.87 | 4,388,435 | -0.67(-1.02%) |
Jul 28, 2023 | 65.48 | 65.75 | 65.17 | 65.54 | 1,748,930 | +0.44(+0.67%) |
Jul 27, 2023 | 65.45 | 65.76 | 64.93 | 65.10 | 2,234,657 | -0.40(-0.61%) |
Jul 26, 2023 | 65.83 | 66.17 | 65.47 | 65.50 | 1,663,864 | -0.41(-0.62%) |
Jul 25, 2023 | 65.94 | 66.05 | 65.32 | 65.91 | 1,787,636 | +0.11(+0.16%) |
Jul 24, 2023 | 65.89 | 66.06 | 65.59 | 65.80 | 1,660,820 | +0.07(+0.10%) |
Jul 21, 2023 | 65.65 | 65.92 | 65.42 | 65.73 | 1,870,836 | +0.05(+0.07%) |
Jul 20, 2023 | 65.30 | 65.88 | 64.92 | 65.68 | 2,372,007 | +0.53(+0.82%) |
Jul 19, 2023 | 64.69 | 65.19 | 64.47 | 65.15 | 2,204,586 | +0.54(+0.84%) |
Jul 18, 2023 | 64.86 | 65.28 | 64.35 | 64.61 | 1,371,256 | -0.10(-0.15%) |
Jul 17, 2023 | 65.33 | 65.39 | 64.66 | 64.70 | 1,301,916 | -0.81(-1.24%) |
Jul 14, 2023 | 65.69 | 65.72 | 65.18 | 65.52 | 1,920,746 | -0.07(-0.10%) |
Jul 13, 2023 | 65.90 | 65.94 | 65.15 | 65.59 | 2,295,108 | -0.27(-0.41%) |
Jul 12, 2023 | 65.38 | 66.00 | 65.20 | 65.86 | 2,087,763 | +0.44(+0.67%) |
Jul 11, 2023 | 65.14 | 65.43 | 64.86 | 65.42 | 1,612,293 | +0.46(+0.70%) |
Jul 10, 2023 | 65.42 | 65.77 | 64.72 | 64.96 | 1,688,497 | -0.19(-0.30%) |
Jul 07, 2023 | 66.15 | 66.24 | 65.13 | 65.16 | 1,909,533 | -1.15(-1.74%) |
Jul 06, 2023 | 66.20 | 66.53 | 65.83 | 66.31 | 2,302,271 | -0.02(-0.03%) |
Jul 05, 2023 | 66.24 | 66.61 | 65.90 | 66.33 | 2,129,251 | -0.15(-0.22%) |
Jul 03, 2023 | 65.16 | 66.48 | 64.89 | 66.48 | 1,430,343 | +1.12(+1.71%) |
Jun 30, 2023 | 64.93 | 65.57 | 64.81 | 65.36 | 2,418,390 | +0.56(+0.87%) |
Jun 29, 2023 | 63.37 | 64.83 | 63.15 | 64.80 | 3,066,843 | +1.23(+1.94%) |
Jun 28, 2023 | 63.47 | 63.66 | 62.41 | 63.57 | 4,953,271 | -1.12(-1.72%) |
Jun 27, 2023 | 66.04 | 66.33 | 64.58 | 64.68 | 3,796,928 | +1.07(+1.68%) |
Jun 26, 2023 | 63.03 | 63.65 | 62.24 | 63.62 | 2,220,078 | +0.43(+0.68%) |
Jun 23, 2023 | 63.93 | 64.11 | 63.14 | 63.19 | 4,849,266 | -0.38(-0.59%) |
Jun 22, 2023 | 63.73 | 63.86 | 63.40 | 63.57 | 3,364,539 | +0.30(+0.48%) |
Jun 21, 2023 | 63.60 | 63.82 | 63.02 | 63.27 | 3,138,732 | -0.31(-0.49%) |
Jun 20, 2023 | 64.31 | 64.32 | 63.57 | 63.58 | 2,148,697 | -0.71(-1.10%) |
Jun 16, 2023 | 63.68 | 64.34 | 63.68 | 64.29 | 4,037,602 | +0.34(+0.53%) |
Jun 15, 2023 | 64.04 | 63.95 | 2,737,862 | -4.46(-6.52%) | ||
May 08, 2023 | 67.31 | 68.49 | 66.97 | 68.41 | 3,275,105 | +0.75(+1.11%) |
May 05, 2023 | 68.11 | 68.45 | 67.48 | 67.66 | 2,805,968 | -0.03(-0.04%) |
May 04, 2023 | 68.27 | 68.37 | 66.25 | 67.69 | 3,866,814 | -1.11(-1.61%) |
May 03, 2023 | 68.75 | 69.53 | 68.15 | 68.79 | 4,253,476 | +0.34(+0.49%) |
May 02, 2023 | 67.88 | 68.67 | 67.24 | 68.46 | 2,517,478 | +0.38(+0.55%) |
May 01, 2023 | 67.31 | 68.21 | 67.21 | 68.08 | 3,017,260 | +0.98(+1.46%) |
Apr 28, 2023 | 66.71 | 67.22 | 66.47 | 67.10 | 2,520,689 | +0.46(+0.69%) |
Apr 27, 2023 | 65.74 | 66.66 | 65.62 | 66.64 | 1,304,135 | +0.80(+1.21%) |
Apr 26, 2023 | 65.45 | 66.01 | 65.36 | 65.84 | 1,706,587 | -0.09(-0.13%) |
Apr 25, 2023 | 65.20 | 66.03 | 65.14 | 65.93 | 1,846,848 | +0.89(+1.38%) |
Apr 24, 2023 | 64.88 | 65.14 | 64.64 | 65.03 | 1,745,735 | +0.26(+0.40%) |
Apr 21, 2023 | 65.18 | 65.39 | 64.44 | 64.77 | 1,246,196 | +0.11(+0.16%) |
Apr 20, 2023 | 64.89 | 64.96 | 64.32 | 64.67 | 1,549,294 | -0.11(-0.16%) |
Apr 19, 2023 | 65.42 | 65.54 | 64.66 | 64.77 | 1,301,666 | -0.39(-0.61%) |
Apr 18, 2023 | 64.86 | 65.21 | 64.75 | 65.17 | 1,401,705 | +0.13(+0.21%) |
Apr 17, 2023 | 64.61 | 65.11 | 64.55 | 65.03 | 1,178,134 | +0.60(+0.93%) |
Apr 14, 2023 | 65.03 | 65.14 | 64.16 | 64.44 | 1,620,974 | -0.82(-1.25%) |
Apr 13, 2023 | 65.46 | 65.64 | 65.04 | 65.25 | 2,151,787 | -0.50(-0.76%) |
Apr 12, 2023 | 65.49 | 66.15 | 65.37 | 65.75 | 1,578,046 | -0.01(-0.01%) |
Apr 11, 2023 | 65.19 | 65.95 | 65.02 | 65.76 | 1,967,958 | +0.58(+0.89%) |
Apr 10, 2023 | 65.18 | 65.28 | 64.63 | 65.19 | 1,405,518 | -0.20(-0.31%) |
Apr 06, 2023 | 65.70 | 66.00 | 65.08 | 65.39 | 1,621,678 | -0.04(-0.06%) |
Apr 05, 2023 | 65.01 | 65.61 | 64.71 | 65.43 | 1,939,220 | +0.71(+1.10%) |
Apr 04, 2023 | 64.63 | 64.90 | 64.33 | 64.71 | 1,564,613 | +0.17(+0.27%) |
Apr 03, 2023 | 64.56 | 65.02 | 64.18 | 64.54 | 2,563,782 | +0.14(+0.22%) |
Mar 31, 2023 | 64.44 | 64.58 | 64.07 | 64.40 | 2,010,010 | +0.29(+0.45%) |
Mar 30, 2023 | 63.91 | 64.15 | 63.74 | 64.11 | 1,525,050 | +0.16(+0.26%) |
Mar 29, 2023 | 63.89 | 64.19 | 63.61 | 63.94 | 1,686,319 | +0.19(+0.30%) |
Mar 28, 2023 | 63.42 | 64.13 | 63.13 | 63.75 | 1,575,831 | +0.44(+0.70%) |
Mar 27, 2023 | 63.51 | 63.86 | 63.19 | 63.31 | 1,576,593 | +0.35(+0.55%) |
Mar 24, 2023 | 62.40 | 62.97 | 62.15 | 62.96 | 2,154,498 | +0.84(+1.35%) |
Mar 23, 2023 | 61.94 | 62.60 | 61.93 | 62.13 | 1,985,289 | +0.11(+0.17%) |
Mar 22, 2023 | 62.73 | 62.98 | 62.00 | 62.02 | 1,723,317 | -0.63(-1.01%) |
Mar 21, 2023 | 62.62 | 62.66 | 62.07 | 62.66 | 1,616,576 | +0.12(+0.20%) |
Mar 20, 2023 | 62.36 | 63.19 | 62.36 | 62.53 | 2,651,396 | +0.27(+0.43%) |
Mar 17, 2023 | 62.51 | 62.54 | 61.44 | 62.26 | 9,836,779 | -0.22(-0.35%) |
Mar 16, 2023 | 62.92 | 63.09 | 61.86 | 62.48 | 2,031,037 | -0.28(-0.44%) |
Mar 15, 2023 | 62.10 | 62.88 | 61.68 | 62.76 | 2,374,438 | +0.59(+0.94%) |
Mar 14, 2023 | 62.11 | 62.23 | 61.51 | 62.18 | 2,340,044 | +0.38(+0.61%) |
Mar 13, 2023 | 61.66 | 63.40 | 61.66 | 61.80 | 2,834,806 | +0.36(+0.58%) |
Mar 10, 2023 | 61.72 | 62.15 | 61.30 | 61.44 | 1,896,993 | -0.22(-0.36%) |
Mar 09, 2023 | 62.52 | 62.74 | 61.48 | 61.67 | 1,756,012 | -0.58(-0.93%) |
Mar 08, 2023 | 62.38 | 62.38 | 61.72 | 62.24 | 1,679,263 | +0.17(+0.28%) |
Mar 07, 2023 | 62.75 | 62.90 | 61.74 | 62.07 | 1,668,885 | -0.54(-0.86%) |
Mar 06, 2023 | 62.73 | 62.91 | 62.44 | 62.61 | 1,868,365 | -0.23(-0.37%) |
Mar 03, 2023 | 62.94 | 63.09 | 62.37 | 62.84 | 2,031,825 | -0.27(-0.43%) |
Mar 02, 2023 | 62.87 | 63.29 | 62.61 | 63.11 | 2,293,439 | +0.35(+0.55%) |
Mar 01, 2023 | 63.18 | 63.27 | 62.08 | 62.76 | 1,922,444 | -0.65(-1.03%) |
Feb 28, 2023 | 64.27 | 64.43 | 63.33 | 63.42 | 3,588,398 | -0.94(-1.46%) |
Feb 27, 2023 | 64.63 | 64.95 | 64.03 | 64.36 | 2,086,868 | -0.16(-0.25%) |
Feb 24, 2023 | 65.04 | 65.04 | 64.32 | 64.52 | 1,610,514 | -0.51(-0.78%) |
Feb 23, 2023 | 65.27 | 65.40 | 64.76 | 65.03 | 1,600,015 | +0.01(+0.01%) |
Feb 22, 2023 | 65.92 | 66.23 | 64.77 | 65.02 | 2,140,812 | -0.68(-1.03%) |
Feb 21, 2023 | 65.22 | 65.97 | 64.88 | 65.69 | 3,080,703 | +0.51(+0.78%) |
Feb 17, 2023 | 63.83 | 65.26 | 63.68 | 65.19 | 2,384,387 | +1.47(+2.30%) |
Feb 16, 2023 | 63.84 | 64.01 | 63.41 | 63.72 | 2,385,628 | -0.32(-0.51%) |
Feb 15, 2023 | 64.09 | 64.25 | 63.54 | 64.04 | 2,942,926 | -0.02(-0.03%) |
Feb 14, 2023 | 65.23 | 65.23 | 64.02 | 64.06 | 2,119,041 | -1.12(-1.73%) |
Feb 13, 2023 | 64.55 | 65.22 | 64.00 | 65.19 | 2,192,035 | +0.66(+1.02%) |
Feb 10, 2023 | 64.32 | 64.85 | 64.04 | 64.53 | 2,551,529 | +0.53(+0.83%) |
Feb 09, 2023 | 64.81 | 65.95 | 63.58 | 64.00 | 3,301,001 | -0.07(-0.10%) |
Feb 08, 2023 | 64.53 | 64.63 | 63.86 | 64.06 | 3,120,871 | -0.76(-1.18%) |
Feb 07, 2023 | 65.22 | 65.40 | 64.30 | 64.83 | 2,181,457 | -0.96(-1.46%) |
Feb 06, 2023 | 64.56 | 65.83 | 64.10 | 65.79 | 2,978,801 | +1.33(+2.07%) |
Feb 03, 2023 | 64.66 | 64.81 | 63.35 | 64.45 | 2,615,142 | -0.02(-0.03%) |
Feb 02, 2023 | 64.37 | 64.70 | 63.94 | 64.47 | 2,661,659 | -0.60(-0.92%) |
Feb 01, 2023 | 65.20 | 65.45 | 64.79 | 65.07 | 2,181,790 | -0.31(-0.47%) |
Jan 31, 2023 | 65.10 | 65.39 | 64.34 | 65.38 | 2,487,684 | +0.47(+0.72%) |
Jan 30, 2023 | 64.65 | 65.40 | 64.61 | 64.91 | 1,636,800 | +0.47(+0.72%) |
Jan 27, 2023 | 64.27 | 64.57 | 63.85 | 64.44 | 1,729,900 | +0.08(+0.12%) |
Jan 26, 2023 | 64.67 | 64.67 | 64.11 | 64.37 | 1,520,622 | -0.48(-0.73%) |
Jan 25, 2023 | 64.51 | 65.24 | 64.20 | 64.84 | 1,852,370 | +0.33(+0.52%) |
Jan 24, 2023 | 64.60 | 64.73 | 63.66 | 64.51 | 1,680,019 | +0.36(+0.56%) |
Jan 23, 2023 | 64.42 | 65.02 | 64.02 | 64.15 | 2,348,287 | -0.20(-0.31%) |
Jan 20, 2023 | 64.29 | 64.49 | 63.58 | 64.35 | 2,392,296 | +0.18(+0.28%) |
Jan 19, 2023 | 64.36 | 64.71 | 64.12 | 64.17 | 1,964,458 | -0.02(-0.03%) |
Jan 18, 2023 | 66.27 | 66.37 | 64.05 | 64.19 | 3,393,834 | -2.28(-3.43%) |
Jan 17, 2023 | 66.78 | 66.97 | 66.21 | 66.47 | 2,041,274 | -0.27(-0.40%) |
Jan 13, 2023 | 66.73 | 67.16 | 66.68 | 66.73 | 1,529,380 | -0.23(-0.34%) |
Jan 12, 2023 | 67.66 | 67.77 | 66.85 | 66.96 | 1,722,007 | -0.55(-0.82%) |
Jan 11, 2023 | 67.64 | 68.03 | 66.91 | 67.51 | 1,829,596 | +0.07(+0.10%) |
Jan 10, 2023 | 68.34 | 68.48 | 67.18 | 67.45 | 1,838,314 | -0.60(-0.88%) |
Jan 09, 2023 | 68.97 | 69.28 | 67.93 | 68.05 | 2,598,513 | -1.02(-1.48%) |
Jan 06, 2023 | 67.96 | 69.17 | 67.96 | 69.07 | 2,466,976 | +1.71(+2.53%) |
Jan 05, 2023 | 67.55 | 67.80 | 66.64 | 67.36 | 3,405,503 | -0.07(-0.10%) |
Jan 04, 2023 | 67.94 | 68.37 | 67.24 | 67.43 | 2,132,579 | -0.51(-0.76%) |
Jan 03, 2023 | 67.76 | 67.98 | 67.23 | 67.94 | 1,947,714 | +0.03(+0.04%) |
Dec 30, 2022 | 68.18 | 68.31 | 67.33 | 67.91 | 1,305,097 | -0.22(-0.32%) |
Dec 29, 2022 | 68.47 | 68.50 | 67.90 | 68.13 | 1,268,281 | -0.24(-0.35%) |
Dec 28, 2022 | 69.45 | 69.64 | 68.32 | 68.37 | 1,108,869 | -0.91(-1.31%) |
Dec 27, 2022 | 68.95 | 69.35 | 68.80 | 69.28 | 1,166,458 | +0.47(+0.68%) |
Dec 23, 2022 | 68.34 | 68.82 | 68.25 | 68.81 | 965,033 | +0.49(+0.71%) |
Dec 22, 2022 | 68.38 | 68.53 | 67.83 | 68.32 | 1,302,502 | -0.13(-0.20%) |
Dec 21, 2022 | 67.89 | 68.83 | 67.64 | 68.46 | 1,231,089 | +0.79(+1.17%) |
Dec 20, 2022 | 67.87 | 68.30 | 66.82 | 67.67 | 2,054,115 | -0.51(-0.74%) |
Dec 19, 2022 | 67.99 | 68.96 | 67.81 | 68.17 | 2,316,437 | +0.21(+0.31%) |
Dec 16, 2022 | 68.59 | 68.72 | 67.41 | 67.96 | 4,816,853 | -1.16(-1.68%) |
Dec 15, 2022 | 69.98 | 70.08 | 68.70 | 69.12 | 2,294,660 | -1.15(-1.64%) |
Dec 14, 2022 | 70.15 | 70.80 | 69.80 | 70.28 | 1,709,065 | +0.06(+0.08%) |
Dec 13, 2022 | 70.70 | 70.70 | 69.43 | 70.22 | 2,169,343 | -0.36(-0.51%) |
Dec 12, 2022 | 69.65 | 70.61 | 69.21 | 70.58 | 1,969,467 | +1.62(+2.35%) |
Dec 09, 2022 | 70.02 | 70.17 | 68.81 | 68.96 | 2,658,749 | -1.07(-1.52%) |
Dec 08, 2022 | 70.31 | 70.51 | 69.48 | 70.03 | 1,767,752 | -0.41(-0.58%) |
Dec 07, 2022 | 70.02 | 70.62 | 69.79 | 70.44 | 2,080,796 | +0.78(+1.12%) |
Dec 06, 2022 | 69.93 | 70.56 | 69.13 | 69.66 | 1,480,793 | -0.27(-0.38%) |
Dec 05, 2022 | 69.71 | 70.05 | 69.29 | 69.93 | 1,459,340 | -0.46(-0.65%) |
Dec 02, 2022 | 69.62 | 70.42 | 69.51 | 70.38 | 1,486,393 | +0.60(+0.86%) |