Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.82 | 80.07 | 78.90 | 79.16 | 2,831,762 | -1.05(-1.30%) |
Oct 30, 2023 | 80.34 | 80.94 | 79.42 | 80.21 | 2,311,571 | +0.32(+0.40%) |
Oct 27, 2023 | 80.68 | 81.06 | 79.53 | 79.89 | 2,112,799 | -0.59(-0.74%) |
Oct 26, 2023 | 81.84 | 82.29 | 80.44 | 80.49 | 2,752,348 | -0.59(-0.73%) |
Oct 25, 2023 | 82.28 | 82.52 | 80.72 | 81.08 | 2,886,641 | -0.29(-0.35%) |
Oct 24, 2023 | 79.63 | 81.60 | 78.05 | 81.37 | 4,741,423 | +3.33(+4.26%) |
Oct 23, 2023 | 78.27 | 79.30 | 77.98 | 78.04 | 2,924,304 | -0.21(-0.27%) |
Oct 20, 2023 | 79.18 | 79.49 | 78.00 | 78.25 | 3,374,470 | -0.93(-1.17%) |
Oct 19, 2023 | 80.44 | 80.82 | 78.87 | 79.18 | 2,549,189 | -1.06(-1.32%) |
Oct 18, 2023 | 81.06 | 81.59 | 79.44 | 80.24 | 2,130,776 | -1.29(-1.58%) |
Oct 17, 2023 | 81.23 | 81.99 | 81.03 | 81.52 | 2,095,023 | -0.10(-0.12%) |
Oct 16, 2023 | 81.50 | 82.21 | 80.99 | 81.62 | 2,242,576 | +1.27(+1.58%) |
Oct 13, 2023 | 81.82 | 82.22 | 79.83 | 80.35 | 2,714,313 | -1.47(-1.79%) |
Oct 12, 2023 | 83.15 | 83.21 | 80.96 | 81.82 | 2,040,898 | -1.32(-1.59%) |
Oct 11, 2023 | 83.23 | 83.23 | 81.85 | 83.15 | 3,085,848 | -0.09(-0.10%) |
Oct 10, 2023 | 84.03 | 84.09 | 82.99 | 83.23 | 3,264,649 | -0.64(-0.77%) |
Oct 09, 2023 | 83.74 | 84.15 | 82.75 | 83.87 | 1,419,543 | -0.04(-0.05%) |
Oct 06, 2023 | 82.54 | 84.33 | 81.61 | 83.91 | 2,547,869 | +1.20(+1.45%) |
Oct 05, 2023 | 82.83 | 83.55 | 81.84 | 82.71 | 3,636,119 | -0.42(-0.51%) |
Oct 04, 2023 | 80.75 | 83.36 | 80.65 | 83.14 | 3,369,949 | +2.52(+3.13%) |
Oct 03, 2023 | 80.88 | 81.59 | 80.18 | 80.61 | 2,064,291 | -0.69(-0.85%) |
Oct 02, 2023 | 81.60 | 82.10 | 80.63 | 81.30 | 1,799,442 | -0.25(-0.31%) |
Sep 29, 2023 | 82.48 | 82.48 | 81.03 | 81.55 | 2,092,971 | -0.66(-0.81%) |
Sep 28, 2023 | 81.54 | 82.93 | 81.53 | 82.21 | 1,998,944 | +0.86(+1.06%) |
Sep 27, 2023 | 80.99 | 81.78 | 80.33 | 81.35 | 1,604,455 | +0.91(+1.13%) |
Sep 26, 2023 | 81.41 | 82.04 | 80.27 | 80.44 | 2,048,439 | -1.53(-1.87%) |
Sep 25, 2023 | 81.22 | 81.99 | 81.49 | 81.98 | 1,353,665 | +0.51(+0.62%) |
Sep 22, 2023 | 80.57 | 82.24 | 80.37 | 81.47 | 2,168,559 | +1.07(+1.34%) |
Sep 21, 2023 | 81.45 | 81.45 | 80.20 | 80.39 | 1,902,786 | -1.38(-1.69%) |
Sep 20, 2023 | 81.79 | 83.45 | 81.76 | 81.77 | 1,679,078 | +0.08(+0.09%) |
Sep 19, 2023 | 82.77 | 83.26 | 81.13 | 81.70 | 1,958,175 | -1.07(-1.30%) |
Sep 18, 2023 | 81.82 | 82.81 | 81.64 | 82.77 | 1,363,602 | +1.03(+1.26%) |
Sep 15, 2023 | 82.37 | 82.37 | 81.40 | 81.74 | 3,791,535 | -0.62(-0.76%) |
Sep 14, 2023 | 80.54 | 82.47 | 80.27 | 82.37 | 2,219,689 | +2.48(+3.11%) |
Sep 13, 2023 | 82.19 | 82.78 | 79.29 | 79.88 | 3,099,037 | -1.86(-2.28%) |
Sep 12, 2023 | 81.50 | 82.72 | 81.36 | 81.74 | 1,825,424 | +0.00(+0.00%) |
Sep 11, 2023 | 81.48 | 81.88 | 81.13 | 81.74 | 1,920,903 | +0.68(+0.84%) |
Sep 08, 2023 | 79.83 | 82.08 | 79.64 | 81.06 | 3,151,114 | +1.40(+1.76%) |
Sep 07, 2023 | 79.38 | 80.05 | 78.44 | 79.66 | 2,437,859 | +0.29(+0.36%) |
Sep 06, 2023 | 78.60 | 79.62 | 78.33 | 79.38 | 2,782,631 | +1.05(+1.33%) |
Sep 05, 2023 | 80.16 | 80.49 | 78.25 | 78.33 | 2,731,982 | -1.78(-2.23%) |
Sep 01, 2023 | 79.46 | 80.23 | 79.17 | 80.11 | 2,420,076 | +1.18(+1.49%) |
Aug 31, 2023 | 79.71 | 80.19 | 78.83 | 78.93 | 3,261,804 | -0.41(-0.52%) |
Aug 30, 2023 | 79.26 | 79.52 | 78.39 | 79.35 | 4,179,876 | -0.13(-0.17%) |
Aug 29, 2023 | 81.02 | 81.10 | 78.14 | 79.48 | 3,965,343 | -2.23(-2.72%) |
Aug 28, 2023 | 81.78 | 82.31 | 81.29 | 81.71 | 1,078,213 | +0.38(+0.47%) |
Aug 25, 2023 | 81.01 | 81.59 | 80.37 | 81.32 | 1,620,699 | +0.53(+0.65%) |
Aug 24, 2023 | 81.75 | 82.51 | 80.76 | 80.80 | 1,598,979 | -1.36(-1.66%) |
Aug 23, 2023 | 81.53 | 82.33 | 81.27 | 82.16 | 1,448,832 | +0.69(+0.85%) |
Aug 22, 2023 | 81.44 | 81.56 | 80.83 | 81.47 | 1,667,387 | +0.34(+0.41%) |
Aug 21, 2023 | 81.10 | 81.47 | 80.32 | 81.13 | 1,489,625 | -0.08(-0.09%) |
Aug 18, 2023 | 79.82 | 81.37 | 79.62 | 81.21 | 1,929,447 | +0.87(+1.09%) |
Aug 17, 2023 | 81.81 | 81.85 | 80.29 | 80.33 | 1,484,326 | -0.78(-0.96%) |
Aug 16, 2023 | 81.37 | 82.45 | 81.00 | 81.11 | 1,938,437 | -0.23(-0.28%) |
Aug 15, 2023 | 81.82 | 81.99 | 81.12 | 81.34 | 1,465,170 | -0.89(-1.08%) |
Aug 14, 2023 | 81.71 | 82.31 | 81.08 | 82.23 | 1,433,073 | +0.17(+0.21%) |
Aug 11, 2023 | 81.58 | 82.21 | 81.31 | 82.06 | 1,257,751 | +0.33(+0.40%) |
Aug 10, 2023 | 82.16 | 82.72 | 81.22 | 81.73 | 1,517,039 | +0.06(+0.07%) |
Aug 09, 2023 | 81.75 | 82.59 | 81.54 | 81.68 | 1,844,130 | +0.00(+0.00%) |
Aug 08, 2023 | 80.09 | 81.79 | 79.75 | 81.68 | 2,002,957 | +0.75(+0.92%) |
Aug 07, 2023 | 80.75 | 81.25 | 80.64 | 80.93 | 1,798,436 | +0.71(+0.88%) |
Aug 04, 2023 | 81.35 | 81.76 | 79.80 | 80.22 | 2,817,056 | -0.95(-1.17%) |
Aug 03, 2023 | 81.92 | 82.17 | 80.20 | 81.17 | 3,063,447 | -1.13(-1.37%) |
Aug 02, 2023 | 82.53 | 82.74 | 81.69 | 82.30 | 2,265,983 | -0.34(-0.42%) |
Aug 01, 2023 | 82.08 | 83.40 | 82.01 | 82.64 | 2,058,041 | +0.29(+0.35%) |
Jul 31, 2023 | 81.98 | 82.37 | 81.43 | 82.36 | 2,831,126 | +0.76(+0.93%) |
Jul 28, 2023 | 81.41 | 82.07 | 80.85 | 81.60 | 3,056,686 | -0.01(-0.01%) |
Jul 27, 2023 | 81.31 | 81.79 | 80.29 | 81.61 | 3,198,155 | +0.71(+0.87%) |
Jul 26, 2023 | 82.85 | 83.00 | 80.16 | 80.90 | 3,535,461 | -1.63(-1.97%) |
Jul 25, 2023 | 79.67 | 82.86 | 77.62 | 82.53 | 5,324,207 | -2.29(-2.69%) |
Jul 24, 2023 | 84.23 | 85.07 | 84.19 | 84.81 | 3,650,778 | +0.76(+0.90%) |
Jul 21, 2023 | 84.98 | 85.53 | 83.94 | 84.06 | 10,556,447 | -0.88(-1.04%) |
Jul 20, 2023 | 86.00 | 86.10 | 84.53 | 84.94 | 3,108,824 | -0.17(-0.20%) |
Jul 19, 2023 | 84.31 | 85.26 | 84.01 | 85.11 | 2,817,940 | -0.39(-0.46%) |
Jul 18, 2023 | 83.81 | 85.65 | 83.66 | 85.50 | 2,861,848 | +1.78(+2.12%) |
Jul 17, 2023 | 82.78 | 83.97 | 82.14 | 83.72 | 3,317,822 | +1.82(+2.22%) |
Jul 14, 2023 | 82.18 | 82.18 | 80.91 | 81.91 | 1,938,514 | -0.11(-0.13%) |
Jul 13, 2023 | 82.27 | 82.78 | 81.98 | 82.01 | 2,224,916 | -0.44(-0.53%) |
Jul 12, 2023 | 83.09 | 83.98 | 82.37 | 82.45 | 3,329,876 | +0.10(+0.12%) |
Jul 11, 2023 | 81.28 | 82.56 | 81.15 | 82.36 | 2,604,225 | +1.45(+1.80%) |
Jul 10, 2023 | 79.14 | 81.32 | 79.07 | 80.90 | 4,157,725 | +2.20(+2.79%) |
Jul 07, 2023 | 78.22 | 79.83 | 78.22 | 78.70 | 1,885,180 | +0.47(+0.60%) |
Jul 06, 2023 | 78.07 | 78.52 | 77.36 | 78.23 | 1,885,140 | -0.44(-0.56%) |
Jul 05, 2023 | 79.32 | 79.52 | 78.38 | 78.67 | 2,933,164 | -1.30(-1.63%) |
Jul 03, 2023 | 79.81 | 80.33 | 79.31 | 79.97 | 948,687 | -0.01(-0.01%) |
Jun 30, 2023 | 79.87 | 81.45 | 79.68 | 79.98 | 3,116,953 | +0.99(+1.26%) |
Jun 29, 2023 | 77.44 | 79.62 | 77.11 | 78.99 | 2,360,451 | +1.85(+2.39%) |
Jun 28, 2023 | 76.84 | 77.24 | 76.45 | 77.14 | 1,900,859 | +0.31(+0.40%) |
Jun 27, 2023 | 75.97 | 76.89 | 75.46 | 76.84 | 1,840,112 | +1.10(+1.45%) |
Jun 26, 2023 | 75.40 | 76.26 | 75.14 | 75.74 | 1,864,597 | +0.74(+0.98%) |
Jun 23, 2023 | 74.26 | 75.15 | 73.56 | 75.00 | 2,707,523 | +0.32(+0.42%) |
Jun 22, 2023 | 75.06 | 75.11 | 74.23 | 74.69 | 1,532,808 | -0.39(-0.52%) |
Jun 21, 2023 | 74.25 | 75.38 | 73.71 | 75.08 | 2,397,679 | +0.72(+0.96%) |
Jun 20, 2023 | 74.82 | 74.92 | 73.51 | 74.36 | 2,576,690 | -0.82(-1.09%) |
Jun 16, 2023 | 75.96 | 75.96 | 75.03 | 75.18 | 4,127,681 | -0.40(-0.53%) |
Jun 15, 2023 | 74.85 | 75.76 | 74.31 | 75.59 | 1,874,446 | +0.95(+1.27%) |
Jun 14, 2023 | 76.47 | 76.63 | 74.23 | 74.64 | 2,370,483 | -1.36(-1.79%) |
Jun 13, 2023 | 74.94 | 76.35 | 74.60 | 76.00 | 2,693,399 | +1.64(+2.21%) |
Jun 12, 2023 | 73.46 | 74.55 | 73.00 | 74.35 | 2,032,475 | +0.89(+1.21%) |
Jun 09, 2023 | 73.18 | 73.99 | 73.09 | 73.46 | 1,823,270 | +0.11(+0.16%) |
Jun 08, 2023 | 72.80 | 73.54 | 72.47 | 73.35 | 1,980,160 | +0.50(+0.68%) |
Jun 07, 2023 | 71.55 | 72.94 | 71.03 | 72.85 | 2,242,137 | +1.53(+2.15%) |
Jun 06, 2023 | 70.28 | 71.64 | 69.85 | 71.32 | 2,200,515 | +1.20(+1.72%) |
Jun 05, 2023 | 70.26 | 71.35 | 69.46 | 70.12 | 2,540,503 | +0.03(+0.04%) |
Jun 02, 2023 | 67.73 | 70.18 | 67.29 | 70.09 | 2,759,422 | +3.14(+4.69%) |
Jun 01, 2023 | 65.97 | 66.98 | 65.40 | 66.95 | 2,306,057 | +1.18(+1.80%) |
May 31, 2023 | 67.82 | 67.82 | 65.54 | 65.77 | 5,489,882 | -2.28(-3.34%) |
May 30, 2023 | 68.17 | 68.28 | 67.22 | 68.04 | 1,863,762 | -0.18(-0.27%) |
May 26, 2023 | 68.32 | 68.53 | 67.77 | 68.22 | 1,967,221 | +0.32(+0.46%) |
May 25, 2023 | 67.18 | 67.98 | 66.74 | 67.91 | 2,572,768 | +0.55(+0.82%) |
May 24, 2023 | 68.37 | 68.51 | 67.10 | 67.35 | 2,366,683 | -0.91(-1.33%) |
May 23, 2023 | 68.18 | 68.76 | 67.51 | 68.26 | 2,670,396 | +0.00(+0.00%) |
May 22, 2023 | 68.72 | 69.12 | 68.08 | 68.26 | 2,039,524 | -0.34(-0.50%) |
May 19, 2023 | 69.23 | 69.64 | 68.09 | 68.61 | 2,201,876 | +0.13(+0.20%) |
May 18, 2023 | 68.06 | 68.64 | 67.41 | 68.47 | 2,860,316 | +0.08(+0.11%) |
May 17, 2023 | 68.02 | 68.89 | 67.67 | 68.40 | 2,353,123 | +0.97(+1.43%) |
May 16, 2023 | 69.18 | 69.25 | 67.40 | 67.43 | 3,114,312 | -1.94(-2.80%) |
May 15, 2023 | 69.51 | 69.96 | 68.72 | 69.37 | 2,090,487 | +0.07(+0.10%) |
May 12, 2023 | 69.70 | 69.91 | 68.69 | 69.30 | 1,816,310 | +0.28(+0.40%) |
May 11, 2023 | 68.14 | 69.13 | 67.96 | 69.03 | 1,871,000 | +0.10(+0.15%) |
May 10, 2023 | 70.11 | 70.43 | 67.90 | 68.92 | 2,403,145 | -0.95(-1.36%) |
May 09, 2023 | 69.14 | 69.97 | 68.56 | 69.88 | 2,240,380 | +0.52(+0.76%) |
May 08, 2023 | 69.78 | 69.94 | 68.47 | 69.35 | 2,250,258 | +0.02(+0.03%) |
May 05, 2023 | 68.48 | 69.48 | 68.42 | 69.33 | 2,520,824 | +1.66(+2.45%) |
May 04, 2023 | 68.10 | 68.24 | 66.66 | 67.67 | 2,513,673 | -0.58(-0.85%) |
May 03, 2023 | 69.15 | 70.13 | 68.16 | 68.26 | 3,077,663 | -0.76(-1.10%) |
May 02, 2023 | 70.58 | 70.89 | 68.34 | 69.02 | 4,188,428 | -2.25(-3.16%) |
May 01, 2023 | 71.17 | 72.13 | 71.00 | 71.27 | 2,168,226 | +0.10(+0.13%) |
Apr 28, 2023 | 70.37 | 71.57 | 70.19 | 71.17 | 2,431,468 | +0.97(+1.38%) |
Apr 27, 2023 | 69.83 | 70.33 | 68.38 | 70.20 | 3,087,400 | +0.54(+0.78%) |
Apr 26, 2023 | 70.97 | 71.71 | 69.34 | 69.66 | 4,408,117 | -1.62(-2.27%) |
Apr 25, 2023 | 71.71 | 72.16 | 69.28 | 71.28 | 6,575,932 | +0.98(+1.40%) |
Apr 24, 2023 | 69.93 | 71.11 | 69.93 | 70.29 | 4,665,515 | +0.59(+0.85%) |
Apr 21, 2023 | 68.86 | 69.88 | 68.23 | 69.70 | 10,560,638 | +0.54(+0.79%) |
Apr 20, 2023 | 68.97 | 69.87 | 68.78 | 69.16 | 4,737,081 | -0.31(-0.45%) |
Apr 19, 2023 | 69.61 | 69.84 | 68.73 | 69.48 | 2,290,647 | -0.16(-0.23%) |
Apr 18, 2023 | 70.16 | 70.56 | 69.48 | 69.64 | 2,720,866 | -0.17(-0.25%) |
Apr 17, 2023 | 69.37 | 70.10 | 69.34 | 69.81 | 2,802,687 | +0.49(+0.70%) |
Apr 14, 2023 | 68.28 | 69.40 | 68.27 | 69.32 | 2,462,983 | +1.11(+1.62%) |
Apr 13, 2023 | 68.71 | 69.08 | 67.46 | 68.22 | 2,588,022 | -0.50(-0.72%) |
Apr 12, 2023 | 68.30 | 69.23 | 68.30 | 68.71 | 2,682,217 | +1.02(+1.51%) |
Apr 11, 2023 | 66.65 | 68.22 | 66.57 | 67.69 | 3,318,208 | +1.29(+1.94%) |
Apr 10, 2023 | 65.07 | 66.42 | 64.89 | 66.40 | 1,879,277 | +1.13(+1.74%) |
Apr 06, 2023 | 65.37 | 65.97 | 64.79 | 65.26 | 2,610,604 | +0.01(+0.01%) |
Apr 05, 2023 | 67.04 | 67.14 | 64.30 | 65.25 | 4,235,869 | -2.23(-3.30%) |
Apr 04, 2023 | 69.58 | 69.71 | 67.24 | 67.48 | 2,472,468 | -2.12(-3.04%) |
Apr 03, 2023 | 69.82 | 70.48 | 69.00 | 69.60 | 2,496,872 | -0.15(-0.22%) |
Mar 31, 2023 | 68.76 | 69.87 | 68.63 | 69.75 | 3,157,585 | +0.96(+1.40%) |
Mar 30, 2023 | 69.47 | 69.60 | 68.60 | 68.79 | 1,950,524 | -0.15(-0.22%) |
Mar 29, 2023 | 69.16 | 69.28 | 68.56 | 68.94 | 2,337,190 | +0.49(+0.71%) |
Mar 28, 2023 | 67.60 | 68.51 | 67.55 | 68.46 | 1,886,424 | +0.86(+1.27%) |
Mar 27, 2023 | 67.20 | 67.80 | 66.65 | 67.60 | 2,560,365 | +0.99(+1.49%) |
Mar 24, 2023 | 66.00 | 66.63 | 65.07 | 66.61 | 2,610,869 | +0.11(+0.17%) |
Mar 23, 2023 | 66.92 | 68.34 | 66.15 | 66.49 | 3,293,945 | -0.53(-0.80%) |
Mar 22, 2023 | 67.98 | 68.47 | 66.99 | 67.03 | 2,557,274 | -1.05(-1.54%) |
Mar 21, 2023 | 67.76 | 68.33 | 67.61 | 68.07 | 3,269,752 | +1.04(+1.55%) |
Mar 20, 2023 | 66.40 | 67.12 | 65.98 | 67.04 | 3,234,338 | +1.58(+2.42%) |
Mar 17, 2023 | 66.94 | 67.04 | 65.01 | 65.45 | 6,162,510 | -2.04(-3.02%) |
Mar 16, 2023 | 66.81 | 67.71 | 66.09 | 67.49 | 4,158,788 | +0.13(+0.20%) |
Mar 15, 2023 | 68.29 | 68.33 | 66.31 | 67.36 | 4,872,350 | -1.77(-2.56%) |
Mar 14, 2023 | 68.48 | 69.88 | 68.40 | 69.13 | 3,103,506 | +1.08(+1.58%) |
Mar 13, 2023 | 68.13 | 69.30 | 67.71 | 68.06 | 3,516,608 | -0.86(-1.24%) |
Mar 10, 2023 | 71.09 | 71.18 | 68.73 | 68.91 | 3,191,104 | -1.90(-2.68%) |
Mar 09, 2023 | 72.66 | 72.90 | 70.74 | 70.81 | 2,635,545 | -1.57(-2.17%) |
Mar 08, 2023 | 72.60 | 72.87 | 71.90 | 72.38 | 2,178,496 | +0.16(+0.22%) |
Mar 07, 2023 | 72.64 | 73.10 | 72.11 | 72.22 | 3,902,892 | -0.47(-0.64%) |
Mar 06, 2023 | 72.60 | 73.02 | 72.43 | 72.69 | 5,840,114 | +0.09(+0.12%) |
Mar 03, 2023 | 71.47 | 72.75 | 70.90 | 72.60 | 3,991,910 | +1.33(+1.87%) |
Mar 02, 2023 | 69.46 | 71.45 | 69.21 | 71.27 | 3,391,001 | +1.66(+2.38%) |
Mar 01, 2023 | 68.58 | 69.68 | 68.46 | 69.61 | 4,152,694 | +0.81(+1.18%) |
Feb 28, 2023 | 68.77 | 69.08 | 68.36 | 68.80 | 3,722,635 | +0.09(+0.12%) |
Feb 27, 2023 | 69.36 | 69.36 | 67.93 | 68.71 | 2,851,328 | -0.18(-0.26%) |
Feb 24, 2023 | 68.89 | 69.30 | 68.37 | 68.89 | 2,606,752 | -1.09(-1.55%) |
Feb 23, 2023 | 70.11 | 70.43 | 69.77 | 69.98 | 2,101,974 | +0.32(+0.47%) |
Feb 22, 2023 | 70.73 | 71.45 | 69.43 | 69.66 | 2,500,627 | -0.72(-1.03%) |
Feb 21, 2023 | 71.81 | 72.07 | 70.09 | 70.38 | 2,860,306 | -1.74(-2.42%) |
Feb 17, 2023 | 71.52 | 72.53 | 71.45 | 72.12 | 2,725,619 | +0.78(+1.10%) |
Feb 16, 2023 | 70.84 | 71.82 | 68.91 | 71.34 | 2,248,309 | -0.04(-0.05%) |
Feb 15, 2023 | 69.74 | 71.47 | 69.57 | 71.38 | 2,991,671 | +1.63(+2.34%) |
Feb 14, 2023 | 69.48 | 70.52 | 68.75 | 69.75 | 2,812,108 | +0.19(+0.27%) |
Feb 13, 2023 | 69.20 | 69.85 | 68.79 | 69.56 | 1,979,073 | +0.25(+0.36%) |
Feb 10, 2023 | 69.82 | 69.98 | 68.79 | 69.31 | 2,413,027 | -0.02(-0.03%) |
Feb 09, 2023 | 69.69 | 70.73 | 69.01 | 69.33 | 4,646,619 | +1.01(+1.47%) |
Feb 08, 2023 | 69.80 | 70.08 | 68.29 | 68.33 | 3,190,375 | -1.50(-2.14%) |
Feb 07, 2023 | 69.71 | 70.16 | 68.67 | 69.82 | 3,208,734 | -0.09(-0.14%) |
Feb 06, 2023 | 69.62 | 70.15 | 69.38 | 69.92 | 3,582,800 | +0.16(+0.24%) |
Feb 03, 2023 | 70.18 | 70.51 | 69.63 | 69.75 | 2,551,661 | -0.91(-1.28%) |
Feb 02, 2023 | 70.47 | 70.90 | 69.53 | 70.66 | 3,101,063 | +0.16(+0.22%) |
Feb 01, 2023 | 68.74 | 70.96 | 68.22 | 70.50 | 4,079,045 | +1.30(+1.88%) |
Jan 31, 2023 | 69.18 | 69.42 | 68.50 | 69.20 | 4,402,404 | +0.34(+0.49%) |
Jan 30, 2023 | 69.89 | 70.31 | 68.75 | 68.87 | 4,184,654 | -1.17(-1.67%) |
Jan 27, 2023 | 70.91 | 71.06 | 68.97 | 70.04 | 4,427,767 | -1.01(-1.43%) |
Jan 26, 2023 | 70.84 | 71.47 | 70.01 | 71.05 | 4,221,390 | +0.90(+1.28%) |
Jan 25, 2023 | 70.15 | 70.47 | 69.20 | 70.15 | 4,236,461 | -0.17(-0.24%) |
Jan 24, 2023 | 66.47 | 70.55 | 65.52 | 70.32 | 12,199,819 | +5.59(+8.64%) |
Jan 23, 2023 | 63.19 | 65.25 | 62.71 | 64.73 | 6,280,441 | +1.94(+3.09%) |
Jan 20, 2023 | 61.95 | 62.97 | 61.62 | 62.80 | 3,504,024 | +0.75(+1.20%) |
Jan 19, 2023 | 63.00 | 63.00 | 61.52 | 62.05 | 3,310,862 | -1.10(-1.73%) |
Jan 18, 2023 | 64.61 | 64.92 | 63.07 | 63.14 | 3,728,314 | -1.18(-1.84%) |
Jan 17, 2023 | 65.21 | 65.39 | 64.28 | 64.33 | 3,396,964 | -0.67(-1.03%) |
Jan 13, 2023 | 63.87 | 65.07 | 63.66 | 65.00 | 2,689,753 | +0.81(+1.26%) |
Jan 12, 2023 | 63.61 | 64.51 | 63.48 | 64.19 | 3,061,812 | +0.21(+0.33%) |
Jan 11, 2023 | 63.68 | 64.03 | 62.95 | 63.98 | 3,557,454 | +0.36(+0.57%) |
Jan 10, 2023 | 62.52 | 63.64 | 62.22 | 63.62 | 2,904,431 | +0.44(+0.70%) |
Jan 09, 2023 | 63.47 | 64.05 | 63.01 | 63.18 | 2,854,218 | -0.34(-0.53%) |
Jan 06, 2023 | 62.35 | 63.69 | 62.35 | 63.51 | 2,519,106 | +1.61(+2.60%) |
Jan 05, 2023 | 62.00 | 62.19 | 61.38 | 61.90 | 2,752,070 | -0.27(-0.44%) |
Jan 04, 2023 | 62.72 | 62.90 | 61.90 | 62.18 | 2,790,019 | -0.14(-0.22%) |
Jan 03, 2023 | 62.60 | 62.82 | 61.83 | 62.31 | 3,118,509 | -0.34(-0.54%) |
Dec 30, 2022 | 62.04 | 62.88 | 61.79 | 62.65 | 1,993,895 | +0.23(+0.38%) |
Dec 29, 2022 | 63.22 | 63.30 | 62.26 | 62.42 | 2,170,893 | -0.42(-0.66%) |
Dec 28, 2022 | 63.75 | 63.83 | 62.77 | 62.83 | 1,615,578 | -0.68(-1.07%) |
Dec 27, 2022 | 63.78 | 64.04 | 63.35 | 63.51 | 1,642,905 | -0.15(-0.23%) |
Dec 23, 2022 | 63.16 | 64.00 | 62.87 | 63.66 | 2,427,991 | +0.46(+0.73%) |
Dec 22, 2022 | 63.75 | 63.93 | 62.33 | 63.19 | 4,061,493 | -0.78(-1.22%) |
Dec 21, 2022 | 63.39 | 64.23 | 63.25 | 63.97 | 2,669,948 | +1.04(+1.65%) |
Dec 20, 2022 | 62.90 | 63.50 | 62.64 | 62.94 | 3,422,890 | +0.19(+0.30%) |
Dec 19, 2022 | 62.21 | 63.29 | 62.21 | 62.75 | 3,142,506 | +0.56(+0.90%) |
Dec 16, 2022 | 61.46 | 62.48 | 61.09 | 62.19 | 7,817,134 | +0.19(+0.31%) |
Dec 15, 2022 | 63.30 | 63.30 | 61.70 | 62.00 | 4,394,236 | -1.29(-2.03%) |
Dec 14, 2022 | 64.43 | 64.95 | 62.94 | 63.28 | 3,875,010 | +0.33(+0.53%) |
Dec 13, 2022 | 64.92 | 65.04 | 62.02 | 62.95 | 4,327,369 | -0.46(-0.72%) |
Dec 12, 2022 | 62.66 | 63.67 | 62.11 | 63.41 | 3,408,813 | +1.05(+1.68%) |
Dec 09, 2022 | 63.92 | 64.06 | 62.22 | 62.36 | 5,020,852 | -1.45(-2.27%) |
Dec 08, 2022 | 64.49 | 64.98 | 63.52 | 63.81 | 2,541,039 | -0.54(-0.84%) |
Dec 07, 2022 | 64.02 | 64.80 | 63.98 | 64.35 | 3,237,996 | +0.50(+0.79%) |
Dec 06, 2022 | 63.76 | 64.11 | 63.34 | 63.84 | 3,756,639 | +0.19(+0.30%) |
Dec 05, 2022 | 64.70 | 64.71 | 63.54 | 63.65 | 2,520,396 | -1.50(-2.30%) |
Dec 02, 2022 | 64.30 | 65.35 | 64.09 | 65.15 | 3,313,074 | -0.10(-0.15%) |
Dec 01, 2022 | 65.35 | 65.77 | 65.00 | 65.25 | 2,998,483 | +0.02(+0.04%) |
Nov 30, 2022 | 64.15 | 65.53 | 63.68 | 65.22 | 4,967,409 | +1.02(+1.58%) |
Nov 29, 2022 | 63.91 | 64.63 | 63.78 | 64.21 | 2,690,363 | +0.40(+0.63%) |
Nov 28, 2022 | 64.48 | 64.63 | 63.47 | 63.81 | 3,062,123 | -0.87(-1.35%) |
Nov 25, 2022 | 65.32 | 65.40 | 64.63 | 64.68 | 1,093,406 | -0.53(-0.81%) |
Nov 23, 2022 | 65.42 | 66.01 | 64.75 | 65.21 | 2,997,585 | -0.08(-0.12%) |
Nov 22, 2022 | 64.42 | 65.43 | 64.35 | 65.29 | 3,169,065 | +1.02(+1.59%) |
Nov 21, 2022 | 64.00 | 64.56 | 63.85 | 64.27 | 2,213,343 | +0.30(+0.47%) |
Nov 18, 2022 | 64.42 | 64.64 | 63.63 | 63.97 | 5,057,930 | +0.22(+0.35%) |
Nov 17, 2022 | 62.15 | 63.79 | 61.98 | 63.75 | 3,393,336 | +0.07(+0.11%) |
Nov 16, 2022 | 63.30 | 64.41 | 63.06 | 63.68 | 3,706,354 | +0.38(+0.60%) |
Nov 15, 2022 | 63.41 | 63.99 | 62.76 | 63.30 | 2,936,801 | +0.27(+0.43%) |
Nov 14, 2022 | 63.01 | 63.97 | 62.46 | 63.02 | 2,734,224 | +0.06(+0.09%) |
Nov 11, 2022 | 62.53 | 63.29 | 62.30 | 62.97 | 3,876,300 | +0.44(+0.70%) |
Nov 10, 2022 | 63.02 | 63.10 | 61.56 | 62.53 | 4,963,899 | +1.32(+2.16%) |
Nov 09, 2022 | 61.16 | 62.29 | 60.98 | 61.21 | 4,951,535 | -0.48(-0.79%) |
Nov 08, 2022 | 60.94 | 62.02 | 60.72 | 61.70 | 3,978,632 | +0.87(+1.42%) |
Nov 07, 2022 | 61.10 | 61.29 | 60.44 | 60.83 | 3,627,031 | +0.01(+0.02%) |
Nov 04, 2022 | 60.43 | 61.15 | 60.26 | 60.82 | 3,919,058 | +1.31(+2.21%) |
Nov 03, 2022 | 58.16 | 60.08 | 57.59 | 59.51 | 4,257,825 | +0.79(+1.34%) |
Nov 02, 2022 | 59.19 | 58.59 | 58.72 | 3,282,773 | -0.77(-1.29%) |