Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 69.86 | 72.86 | 69.83 | 70.02 | 45,161,040 | +0.18(+0.26%) |
Oct 30, 2023 | 69.80 | 69.95 | 69.73 | 69.83 | 30,164,114 | +0.02(+0.03%) |
Oct 27, 2023 | 69.97 | 70.05 | 69.69 | 69.81 | 37,099,648 | -0.09(-0.12%) |
Oct 26, 2023 | 69.67 | 70.03 | 69.56 | 69.90 | 46,923,664 | +0.24(+0.35%) |
Oct 25, 2023 | 69.86 | 69.92 | 69.58 | 69.66 | 44,069,172 | -0.38(-0.54%) |
Oct 24, 2023 | 69.86 | 70.06 | 69.78 | 70.04 | 48,121,332 | +0.36(+0.51%) |
Oct 23, 2023 | 69.24 | 69.87 | 69.16 | 69.68 | 49,261,336 | +0.28(+0.40%) |
Oct 20, 2023 | 69.33 | 69.55 | 69.29 | 69.40 | 67,582,992 | +0.14(+0.21%) |
Oct 19, 2023 | 69.50 | 69.85 | 69.25 | 69.25 | 73,684,920 | -0.25(-0.36%) |
Oct 18, 2023 | 69.77 | 69.91 | 69.46 | 69.50 | 60,432,840 | -0.34(-0.48%) |
Oct 17, 2023 | 69.87 | 70.05 | 69.75 | 69.84 | 52,827,824 | -0.33(-0.47%) |
Oct 16, 2023 | 70.16 | 70.34 | 70.11 | 70.17 | 40,788,340 | -0.02(-0.03%) |
Oct 13, 2023 | 70.44 | 70.66 | 70.12 | 70.19 | 56,167,864 | -0.06(-0.08%) |
Oct 12, 2023 | 70.60 | 70.60 | 70.04 | 70.25 | 62,582,388 | -0.38(-0.53%) |
Oct 11, 2023 | 70.77 | 70.85 | 70.32 | 70.62 | 55,415,384 | -0.01(-0.01%) |
Oct 10, 2023 | 70.47 | 70.86 | 70.38 | 70.63 | 53,089,924 | -0.02(-0.03%) |
Oct 09, 2023 | 70.14 | 70.66 | 70.14 | 70.65 | 28,272,268 | +0.52(+0.74%) |
Oct 06, 2023 | 69.76 | 70.26 | 69.56 | 70.13 | 54,665,396 | +0.10(+0.14%) |
Oct 05, 2023 | 69.92 | 70.12 | 69.85 | 70.04 | 58,216,060 | +0.07(+0.10%) |
Oct 04, 2023 | 69.78 | 70.07 | 69.58 | 69.97 | 144,040,336 | +0.36(+0.51%) |
Oct 03, 2023 | 70.05 | 70.23 | 69.58 | 69.61 | 80,679,344 | -0.71(-1.02%) |
Oct 02, 2023 | 70.53 | 70.66 | 70.24 | 70.33 | 71,779,384 | -0.43(-0.61%) |
Sep 29, 2023 | 71.16 | 71.22 | 70.74 | 70.75 | 54,438,452 | -0.11(-0.15%) |
Sep 28, 2023 | 70.40 | 70.89 | 70.36 | 70.86 | 47,837,120 | +0.34(+0.48%) |
Sep 27, 2023 | 70.82 | 70.88 | 70.40 | 70.52 | 47,440,832 | -0.10(-0.14%) |
Sep 26, 2023 | 70.87 | 70.92 | 70.57 | 70.62 | 41,512,584 | -0.31(-0.43%) |
Sep 25, 2023 | 70.84 | 70.97 | 70.86 | 70.93 | 31,463,272 | -0.10(-0.14%) |
Sep 22, 2023 | 71.04 | 71.28 | 71.01 | 71.02 | 38,194,232 | +0.12(+0.18%) |
Sep 21, 2023 | 71.12 | 71.18 | 70.90 | 70.90 | 45,143,884 | -0.51(-0.71%) |
Sep 20, 2023 | 71.63 | 71.75 | 71.40 | 71.41 | 27,834,942 | -0.06(-0.08%) |
Sep 19, 2023 | 71.53 | 71.64 | 71.42 | 71.46 | 35,365,264 | -0.22(-0.31%) |
Sep 18, 2023 | 71.55 | 71.76 | 71.55 | 71.69 | 20,369,196 | +0.05(+0.07%) |
Sep 15, 2023 | 71.69 | 71.84 | 71.64 | 71.64 | 45,152,328 | -0.27(-0.37%) |
Sep 14, 2023 | 71.90 | 71.98 | 71.82 | 71.91 | 30,912,520 | +0.09(+0.12%) |
Sep 13, 2023 | 71.60 | 71.90 | 71.60 | 71.82 | 28,651,658 | +0.19(+0.27%) |
Sep 12, 2023 | 71.56 | 71.75 | 71.56 | 71.63 | 22,576,950 | -0.12(-0.16%) |
Sep 11, 2023 | 71.71 | 71.74 | 71.57 | 71.74 | 31,173,574 | +0.12(+0.17%) |
Sep 08, 2023 | 71.79 | 71.87 | 71.56 | 71.62 | 27,642,750 | -0.03(-0.04%) |
Sep 07, 2023 | 71.29 | 71.69 | 71.29 | 71.65 | 29,962,646 | +0.24(+0.34%) |
Sep 06, 2023 | 71.51 | 71.55 | 71.26 | 71.41 | 32,088,502 | -0.17(-0.24%) |
Sep 05, 2023 | 71.94 | 71.94 | 71.52 | 71.58 | 30,737,194 | -0.47(-0.65%) |
Sep 01, 2023 | 72.17 | 72.21 | 71.84 | 72.05 | 34,605,284 | +0.14(+0.19%) |
Aug 31, 2023 | 71.91 | 72.01 | 71.80 | 71.91 | 32,332,024 | -0.05(-0.07%) |
Aug 30, 2023 | 71.99 | 72.11 | 71.90 | 71.96 | 30,836,674 | -0.03(-0.04%) |
Aug 29, 2023 | 71.47 | 71.99 | 71.43 | 71.99 | 44,151,888 | +0.45(+0.63%) |
Aug 28, 2023 | 71.55 | 71.58 | 71.35 | 71.54 | 22,465,960 | +0.27(+0.38%) |
Aug 25, 2023 | 71.00 | 71.36 | 70.94 | 71.27 | 32,606,884 | +0.30(+0.42%) |
Aug 24, 2023 | 71.38 | 71.38 | 70.90 | 70.98 | 35,943,528 | -0.39(-0.55%) |
Aug 23, 2023 | 71.07 | 71.47 | 71.07 | 71.37 | 34,940,004 | +0.57(+0.81%) |
Aug 22, 2023 | 70.91 | 70.94 | 70.74 | 70.80 | 18,984,000 | +0.04(+0.05%) |
Aug 21, 2023 | 70.77 | 70.83 | 70.54 | 70.76 | 32,208,464 | -0.02(-0.03%) |
Aug 18, 2023 | 70.59 | 71.00 | 70.56 | 70.78 | 46,195,532 | +0.05(+0.07%) |
Aug 17, 2023 | 71.06 | 71.09 | 70.56 | 70.73 | 40,765,528 | -0.30(-0.42%) |
Aug 16, 2023 | 71.22 | 71.41 | 71.03 | 71.03 | 33,245,906 | -0.22(-0.31%) |
Aug 15, 2023 | 71.28 | 71.45 | 71.22 | 71.25 | 34,511,368 | -0.23(-0.32%) |
Aug 14, 2023 | 71.36 | 71.58 | 71.23 | 71.48 | 30,247,258 | -0.01(-0.01%) |
Aug 11, 2023 | 71.34 | 71.51 | 71.25 | 71.48 | 24,420,652 | -0.11(-0.15%) |
Aug 10, 2023 | 71.66 | 71.98 | 71.40 | 71.59 | 46,264,904 | -0.02(-0.03%) |
Aug 09, 2023 | 71.61 | 71.70 | 71.46 | 71.61 | 28,859,370 | +0.01(+0.01%) |
Aug 08, 2023 | 71.40 | 71.65 | 71.32 | 71.60 | 34,520,252 | +0.15(+0.21%) |
Aug 07, 2023 | 71.45 | 71.49 | 71.27 | 71.45 | 20,321,048 | +0.13(+0.19%) |
Aug 04, 2023 | 71.31 | 71.59 | 71.24 | 71.31 | 39,162,488 | +0.42(+0.59%) |
Aug 03, 2023 | 70.89 | 71.03 | 70.78 | 70.89 | 31,768,228 | -0.23(-0.32%) |
Aug 02, 2023 | 71.12 | 71.19 | 70.94 | 71.12 | 40,128,088 | -0.31(-0.43%) |
Aug 01, 2023 | 71.61 | 71.61 | 71.34 | 71.43 | 36,156,352 | -0.36(-0.50%) |
Jul 31, 2023 | 71.71 | 71.88 | 71.67 | 71.78 | 32,336,752 | +0.17(+0.24%) |
Jul 28, 2023 | 71.51 | 71.67 | 71.45 | 71.61 | 29,017,390 | +0.41(+0.57%) |
Jul 27, 2023 | 71.91 | 71.96 | 71.05 | 71.20 | 51,196,248 | -0.57(-0.79%) |
Jul 26, 2023 | 71.46 | 71.84 | 71.42 | 71.77 | 34,780,584 | +0.29(+0.40%) |
Jul 25, 2023 | 71.46 | 71.56 | 71.36 | 71.49 | 31,624,568 | -0.05(-0.07%) |
Jul 24, 2023 | 71.72 | 71.82 | 71.52 | 71.54 | 22,009,224 | -0.12(-0.17%) |
Jul 21, 2023 | 71.50 | 71.77 | 71.50 | 71.66 | 39,386,908 | +0.18(+0.25%) |
Jul 20, 2023 | 71.51 | 71.59 | 71.29 | 71.48 | 28,428,028 | -0.31(-0.44%) |
Jul 19, 2023 | 71.87 | 71.93 | 71.75 | 71.79 | 28,182,220 | +0.06(+0.08%) |
Jul 18, 2023 | 71.59 | 71.83 | 71.56 | 71.74 | 29,227,898 | +0.20(+0.28%) |
Jul 17, 2023 | 71.36 | 71.65 | 71.31 | 71.54 | 30,434,974 | +0.13(+0.19%) |
Jul 14, 2023 | 71.85 | 71.91 | 71.36 | 71.40 | 37,950,084 | -0.52(-0.73%) |
Jul 13, 2023 | 71.78 | 72.00 | 71.70 | 71.93 | 35,712,412 | +0.43(+0.60%) |
Jul 12, 2023 | 71.39 | 71.60 | 71.33 | 71.50 | 45,037,932 | +0.55(+0.78%) |
Jul 11, 2023 | 70.75 | 70.95 | 70.63 | 70.95 | 33,710,264 | +0.38(+0.54%) |
Jul 10, 2023 | 70.28 | 70.64 | 70.27 | 70.57 | 49,450,988 | +0.35(+0.50%) |
Jul 07, 2023 | 70.13 | 70.67 | 70.10 | 70.21 | 44,457,808 | +0.07(+0.09%) |
Jul 06, 2023 | 70.15 | 70.22 | 69.96 | 70.15 | 54,956,624 | -0.51(-0.73%) |
Jul 05, 2023 | 70.85 | 70.87 | 70.55 | 70.66 | 39,911,968 | -0.22(-0.31%) |
Jul 03, 2023 | 71.00 | 71.01 | 70.85 | 70.88 | 13,722,073 | -0.11(-0.16%) |
Jun 30, 2023 | 70.89 | 71.15 | 70.82 | 70.99 | 37,925,276 | +0.34(+0.48%) |
Jun 29, 2023 | 70.58 | 70.66 | 70.39 | 70.65 | 44,298,872 | -0.19(-0.27%) |
Jun 28, 2023 | 70.42 | 70.84 | 70.38 | 70.84 | 41,584,036 | +0.41(+0.58%) |
Jun 27, 2023 | 70.27 | 70.50 | 70.25 | 70.43 | 33,529,368 | +0.24(+0.34%) |
Jun 26, 2023 | 70.17 | 70.29 | 70.06 | 70.20 | 38,186,776 | +0.04(+0.05%) |
Jun 23, 2023 | 70.18 | 70.23 | 69.98 | 70.16 | 35,753,672 | -0.12(-0.18%) |
Jun 22, 2023 | 70.33 | 70.43 | 70.26 | 70.28 | 33,314,824 | -0.21(-0.30%) |
Jun 21, 2023 | 70.53 | 70.64 | 70.35 | 70.49 | 42,035,872 | -0.18(-0.25%) |
Jun 20, 2023 | 70.75 | 70.85 | 70.67 | 70.67 | 33,768,076 | -0.19(-0.27%) |
Jun 16, 2023 | 71.01 | 71.03 | 70.83 | 70.86 | 51,745,344 | -0.18(-0.25%) |
Jun 15, 2023 | 70.79 | 71.06 | 70.75 | 71.04 | 45,092,524 | +0.87(+1.24%) |
May 08, 2023 | 70.31 | 70.31 | 70.01 | 70.17 | 19,757,254 | -0.20(-0.28%) |
May 05, 2023 | 70.19 | 70.46 | 70.10 | 70.36 | 33,565,504 | +0.38(+0.54%) |
May 04, 2023 | 70.01 | 70.03 | 69.73 | 69.99 | 48,032,336 | -0.21(-0.29%) |
May 03, 2023 | 70.31 | 70.63 | 70.17 | 70.19 | 35,251,136 | -0.04(-0.05%) |
May 02, 2023 | 70.30 | 70.34 | 70.00 | 70.23 | 41,536,564 | -0.07(-0.09%) |
May 01, 2023 | 70.52 | 70.59 | 70.15 | 70.30 | 40,237,120 | -0.32(-0.46%) |
Apr 28, 2023 | 70.34 | 70.73 | 70.34 | 70.62 | 37,084,344 | +0.30(+0.43%) |
Apr 27, 2023 | 70.22 | 70.52 | 70.10 | 70.32 | 42,350,592 | +0.23(+0.33%) |
Apr 26, 2023 | 70.34 | 70.39 | 69.98 | 70.09 | 36,028,072 | -0.27(-0.39%) |
Apr 25, 2023 | 70.43 | 70.56 | 70.29 | 70.36 | 36,895,184 | -0.11(-0.16%) |
Apr 24, 2023 | 70.31 | 70.53 | 70.24 | 70.47 | 26,316,310 | +0.20(+0.28%) |
Apr 21, 2023 | 70.17 | 70.31 | 70.00 | 70.27 | 36,118,168 | +0.22(+0.31%) |
Apr 20, 2023 | 69.96 | 70.17 | 69.86 | 70.06 | 32,230,664 | -0.07(-0.09%) |
Apr 19, 2023 | 70.12 | 70.27 | 70.08 | 70.12 | 28,928,408 | -0.28(-0.40%) |
Apr 18, 2023 | 70.53 | 70.62 | 70.27 | 70.41 | 30,229,666 | +0.05(+0.07%) |
Apr 17, 2023 | 70.35 | 70.43 | 70.11 | 70.36 | 28,162,012 | -0.19(-0.27%) |
Apr 14, 2023 | 70.66 | 70.80 | 70.36 | 70.55 | 46,704,272 | -0.13(-0.19%) |
Apr 13, 2023 | 70.32 | 70.87 | 70.32 | 70.68 | 102,296,232 | +0.48(+0.68%) |
Apr 12, 2023 | 70.57 | 70.64 | 70.14 | 70.20 | 44,239,248 | -0.02(-0.03%) |
Apr 11, 2023 | 70.07 | 70.38 | 70.01 | 70.22 | 30,996,246 | +0.15(+0.21%) |
Apr 10, 2023 | 69.89 | 70.11 | 69.73 | 70.07 | 31,054,114 | -0.07(-0.09%) |
Apr 06, 2023 | 69.71 | 70.25 | 69.62 | 70.13 | 38,388,660 | +0.31(+0.44%) |
Apr 05, 2023 | 70.17 | 70.24 | 69.74 | 69.82 | 40,203,940 | -0.39(-0.56%) |
Apr 04, 2023 | 70.42 | 70.53 | 70.14 | 70.22 | 49,486,136 | -0.21(-0.29%) |
Apr 03, 2023 | 70.42 | 70.57 | 70.26 | 70.42 | 46,208,484 | -0.05(-0.08%) |
Mar 31, 2023 | 69.94 | 70.57 | 69.92 | 70.48 | 58,187,244 | +0.76(+1.08%) |
Mar 30, 2023 | 69.47 | 69.73 | 69.29 | 69.72 | 39,801,608 | +0.41(+0.59%) |
Mar 29, 2023 | 68.71 | 69.32 | 68.71 | 69.31 | 47,655,868 | +0.86(+1.25%) |
Mar 28, 2023 | 68.36 | 68.54 | 68.23 | 68.45 | 41,031,092 | -0.04(-0.05%) |
Mar 27, 2023 | 68.80 | 68.90 | 68.49 | 68.49 | 33,128,628 | -0.17(-0.24%) |
Mar 24, 2023 | 68.52 | 68.74 | 68.46 | 68.66 | 47,407,452 | -0.14(-0.20%) |
Mar 23, 2023 | 69.06 | 69.38 | 68.59 | 68.80 | 58,593,588 | -0.27(-0.39%) |
Mar 22, 2023 | 69.01 | 69.77 | 68.76 | 69.07 | 59,550,344 | +0.07(+0.09%) |
Mar 21, 2023 | 68.71 | 69.10 | 68.56 | 69.01 | 40,952,128 | +0.75(+1.09%) |
Mar 20, 2023 | 68.31 | 68.62 | 68.17 | 68.26 | 41,313,312 | -0.19(-0.27%) |
Mar 17, 2023 | 68.51 | 68.82 | 68.32 | 68.45 | 59,098,744 | -0.41(-0.60%) |
Mar 16, 2023 | 68.22 | 68.99 | 68.12 | 68.86 | 69,496,536 | +0.45(+0.65%) |
Mar 15, 2023 | 67.92 | 68.47 | 67.74 | 68.41 | 87,315,064 | -0.22(-0.33%) |
Mar 14, 2023 | 68.74 | 68.95 | 68.35 | 68.63 | 71,172,608 | +0.49(+0.73%) |
Mar 13, 2023 | 68.28 | 69.01 | 67.94 | 68.14 | 85,043,992 | -0.37(-0.54%) |
Mar 10, 2023 | 68.55 | 68.99 | 68.26 | 68.51 | 88,479,480 | +0.01(+0.01%) |
Mar 09, 2023 | 68.95 | 69.24 | 68.43 | 68.50 | 56,458,712 | -0.38(-0.56%) |
Mar 08, 2023 | 69.26 | 69.37 | 68.74 | 68.88 | 58,210,832 | -0.33(-0.47%) |
Mar 07, 2023 | 69.71 | 69.75 | 69.20 | 69.21 | 43,115,576 | -0.49(-0.71%) |
Mar 06, 2023 | 69.86 | 69.96 | 69.65 | 69.70 | 36,157,400 | +0.00(+0.00%) |
Mar 03, 2023 | 69.30 | 69.79 | 69.19 | 69.70 | 53,783,112 | +0.71(+1.03%) |
Mar 02, 2023 | 68.55 | 69.08 | 68.55 | 69.00 | 40,644,668 | +0.08(+0.12%) |
Mar 01, 2023 | 69.11 | 69.13 | 68.74 | 68.91 | 48,798,152 | -0.20(-0.28%) |
Feb 28, 2023 | 69.21 | 69.21 | 69.01 | 69.11 | 36,179,064 | -0.13(-0.19%) |
Feb 27, 2023 | 69.10 | 69.33 | 68.97 | 69.24 | 43,452,732 | +0.46(+0.67%) |
Feb 24, 2023 | 68.62 | 68.91 | 68.54 | 68.77 | 51,309,068 | -0.42(-0.60%) |
Feb 23, 2023 | 68.83 | 69.29 | 68.74 | 69.19 | 52,734,308 | +0.68(+0.99%) |
Feb 22, 2023 | 68.25 | 68.79 | 68.25 | 68.51 | 76,106,496 | +0.45(+0.65%) |
Feb 21, 2023 | 68.48 | 68.64 | 67.79 | 68.07 | 107,070,648 | -1.07(-1.54%) |
Feb 17, 2023 | 68.76 | 69.25 | 68.50 | 69.14 | 82,461,712 | +0.27(+0.39%) |
Feb 16, 2023 | 69.12 | 69.16 | 68.83 | 68.87 | 97,414,472 | -0.56(-0.80%) |
Feb 15, 2023 | 69.28 | 69.43 | 69.15 | 69.42 | 48,742,284 | -0.11(-0.16%) |
Feb 14, 2023 | 69.39 | 69.72 | 69.09 | 69.53 | 58,575,248 | +0.02(+0.03%) |
Feb 13, 2023 | 69.39 | 69.74 | 69.31 | 69.52 | 41,833,412 | +0.18(+0.25%) |
Feb 10, 2023 | 69.57 | 69.78 | 69.25 | 69.34 | 72,564,976 | -0.54(-0.77%) |
Feb 09, 2023 | 70.57 | 70.57 | 69.81 | 69.88 | 45,960,300 | -0.45(-0.65%) |
Feb 08, 2023 | 70.53 | 70.62 | 70.18 | 70.33 | 36,861,812 | -0.30(-0.42%) |
Feb 07, 2023 | 70.31 | 70.81 | 70.27 | 70.63 | 40,969,484 | +0.25(+0.36%) |
Feb 06, 2023 | 70.53 | 70.56 | 70.28 | 70.38 | 44,963,328 | -0.45(-0.64%) |
Feb 03, 2023 | 71.03 | 71.27 | 70.78 | 70.83 | 42,949,828 | -0.75(-1.05%) |
Feb 02, 2023 | 71.70 | 71.71 | 71.46 | 71.58 | 60,904,660 | +0.41(+0.57%) |
Feb 01, 2023 | 70.45 | 71.38 | 70.26 | 71.18 | 50,579,220 | +0.74(+1.05%) |
Jan 31, 2023 | 70.08 | 70.46 | 70.06 | 70.44 | 45,555,364 | +0.54(+0.78%) |
Jan 30, 2023 | 70.02 | 70.15 | 69.87 | 69.89 | 34,679,964 | -0.39(-0.55%) |
Jan 27, 2023 | 70.38 | 70.47 | 70.17 | 70.28 | 38,810,468 | -0.21(-0.30%) |
Jan 26, 2023 | 70.46 | 70.56 | 70.21 | 70.49 | 27,647,274 | +0.18(+0.25%) |
Jan 25, 2023 | 70.09 | 70.39 | 70.02 | 70.32 | 28,021,628 | -0.01(-0.01%) |
Jan 24, 2023 | 70.14 | 70.36 | 70.02 | 70.32 | 30,267,816 | +0.05(+0.07%) |
Jan 23, 2023 | 70.22 | 70.47 | 70.10 | 70.28 | 28,716,262 | -0.01(-0.01%) |
Jan 20, 2023 | 70.13 | 70.29 | 69.88 | 70.29 | 39,690,456 | +0.14(+0.20%) |
Jan 19, 2023 | 70.32 | 70.44 | 70.08 | 70.15 | 54,764,940 | -0.42(-0.59%) |
Jan 18, 2023 | 70.92 | 71.12 | 70.55 | 70.56 | 57,423,968 | +0.08(+0.12%) |
Jan 17, 2023 | 70.61 | 70.64 | 70.40 | 70.48 | 33,500,784 | -0.24(-0.34%) |
Jan 13, 2023 | 70.37 | 70.84 | 70.33 | 70.72 | 28,502,466 | +0.00(+0.00%) |
Jan 12, 2023 | 70.50 | 70.78 | 70.18 | 70.72 | 31,863,614 | +0.40(+0.56%) |
Jan 11, 2023 | 70.13 | 70.36 | 69.99 | 70.32 | 33,844,048 | +0.46(+0.66%) |
Jan 10, 2023 | 69.91 | 70.01 | 69.70 | 69.86 | 38,831,020 | -0.08(-0.12%) |
Jan 09, 2023 | 69.90 | 70.09 | 69.80 | 69.95 | 39,257,120 | +0.25(+0.36%) |
Jan 06, 2023 | 69.09 | 69.93 | 68.93 | 69.70 | 65,183,396 | +0.98(+1.42%) |
Jan 05, 2023 | 68.62 | 68.78 | 68.45 | 68.72 | 38,225,384 | -0.14(-0.20%) |
Jan 04, 2023 | 68.53 | 68.89 | 68.28 | 68.86 | 40,225,612 | +0.78(+1.15%) |
Jan 03, 2023 | 68.39 | 68.46 | 67.97 | 68.07 | 31,196,754 | +0.13(+0.19%) |
Dec 30, 2022 | 67.66 | 67.98 | 67.62 | 67.94 | 16,439,871 | +0.06(+0.08%) |
Dec 29, 2022 | 67.29 | 67.94 | 67.13 | 67.89 | 36,287,404 | +0.87(+1.29%) |
Dec 28, 2022 | 68.05 | 68.13 | 66.98 | 67.02 | 44,501,104 | -0.91(-1.34%) |
Dec 27, 2022 | 68.58 | 68.63 | 67.90 | 67.94 | 23,957,368 | -0.71(-1.04%) |
Dec 23, 2022 | 68.36 | 68.70 | 68.24 | 68.65 | 14,301,103 | +0.18(+0.26%) |
Dec 22, 2022 | 68.63 | 68.73 | 68.21 | 68.47 | 29,176,866 | -0.42(-0.62%) |
Dec 21, 2022 | 68.65 | 69.02 | 68.60 | 68.89 | 25,271,652 | +0.58(+0.85%) |
Dec 20, 2022 | 68.15 | 68.46 | 68.00 | 68.31 | 35,671,728 | -0.18(-0.26%) |
Dec 19, 2022 | 68.57 | 68.71 | 68.34 | 68.49 | 26,237,450 | -0.35(-0.51%) |
Dec 16, 2022 | 68.81 | 69.03 | 68.66 | 68.84 | 46,387,908 | -0.37(-0.53%) |
Dec 15, 2022 | 69.13 | 69.31 | 68.87 | 69.21 | 45,261,672 | -0.26(-0.38%) |
Dec 14, 2022 | 69.77 | 69.96 | 69.04 | 69.47 | 62,289,052 | -0.39(-0.57%) |
Dec 13, 2022 | 70.32 | 70.41 | 69.48 | 69.86 | 50,090,068 | +0.72(+1.04%) |
Dec 12, 2022 | 69.04 | 69.21 | 68.93 | 69.15 | 24,462,984 | +0.27(+0.39%) |
Dec 09, 2022 | 68.68 | 69.14 | 68.68 | 68.88 | 22,591,086 | +0.00(+0.00%) |
Dec 08, 2022 | 68.91 | 68.97 | 68.66 | 68.88 | 26,180,296 | +0.06(+0.08%) |
Dec 07, 2022 | 68.43 | 68.91 | 68.43 | 68.83 | 26,907,188 | +0.38(+0.55%) |
Dec 06, 2022 | 68.73 | 68.85 | 68.32 | 68.45 | 27,209,634 | -0.25(-0.36%) |
Dec 05, 2022 | 69.10 | 69.12 | 68.56 | 68.70 | 32,393,936 | -0.66(-0.95%) |
Dec 02, 2022 | 68.84 | 69.39 | 68.83 | 69.36 | 30,237,350 | -0.06(-0.08%) |
Dec 01, 2022 | 69.37 | 69.45 | 69.01 | 69.42 | 45,900,668 | +0.26(+0.37%) |
Nov 30, 2022 | 68.19 | 69.19 | 68.00 | 69.16 | 45,649,632 | +1.02(+1.50%) |
Nov 29, 2022 | 67.84 | 68.19 | 67.71 | 68.14 | 29,715,394 | +0.29(+0.43%) |
Nov 28, 2022 | 68.37 | 68.49 | 67.82 | 67.84 | 34,645,928 | -0.72(-1.05%) |
Nov 25, 2022 | 68.69 | 68.72 | 68.46 | 68.56 | 10,355,988 | -0.14(-0.20%) |
Nov 23, 2022 | 68.26 | 68.83 | 68.24 | 68.70 | 33,209,954 | +0.38(+0.56%) |
Nov 22, 2022 | 67.95 | 68.36 | 67.87 | 68.32 | 26,805,104 | +0.49(+0.73%) |
Nov 21, 2022 | 67.78 | 67.96 | 67.66 | 67.82 | 20,862,492 | -0.03(-0.04%) |
Nov 18, 2022 | 68.06 | 68.06 | 67.66 | 67.85 | 34,640,364 | +0.15(+0.22%) |
Nov 17, 2022 | 67.47 | 67.80 | 67.39 | 67.71 | 37,730,128 | -0.29(-0.43%) |
Nov 16, 2022 | 68.09 | 68.16 | 67.92 | 68.00 | 34,261,264 | -0.15(-0.21%) |
Nov 15, 2022 | 68.23 | 68.28 | 67.71 | 68.14 | 55,984,236 | +0.59(+0.88%) |
Nov 14, 2022 | 67.87 | 67.91 | 67.52 | 67.55 | 42,220,708 | -0.50(-0.74%) |
Nov 11, 2022 | 67.84 | 68.27 | 67.58 | 68.05 | 22,902,750 | +0.24(+0.35%) |
Nov 10, 2022 | 67.62 | 67.89 | 67.15 | 67.82 | 73,479,784 | +2.05(+3.11%) |
Nov 09, 2022 | 66.36 | 66.49 | 65.65 | 65.77 | 50,027,632 | -0.80(-1.19%) |
Nov 08, 2022 | 66.68 | 66.79 | 66.35 | 66.56 | 43,874,164 | -0.06(-0.10%) |
Nov 07, 2022 | 66.77 | 66.83 | 66.43 | 66.63 | 27,253,930 | -0.01(-0.01%) |
Nov 04, 2022 | 66.61 | 66.91 | 66.17 | 66.64 | 44,415,624 | +0.46(+0.69%) |
Nov 03, 2022 | 65.97 | 66.39 | 65.71 | 66.18 | 41,033,140 | -0.48(-0.71%) |
Nov 02, 2022 | 67.24 | 67.91 | 66.62 | 66.65 | 55,422,724 | -0.61(-0.91%) |