Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.74 | 67.74 | 66.56 | 66.70 | 3,750,839 | +0.30(+0.45%) |
Sep 28, 2023 | 66.26 | 66.82 | 65.70 | 66.40 | 4,516,131 | -0.51(-0.77%) |
Sep 27, 2023 | 67.61 | 67.68 | 66.38 | 66.91 | 3,905,338 | -0.28(-0.41%) |
Sep 26, 2023 | 67.92 | 68.13 | 67.05 | 67.19 | 4,280,925 | -0.71(-1.04%) |
Sep 25, 2023 | 67.25 | 67.94 | 67.59 | 67.90 | 5,046,724 | +1.09(+1.64%) |
Sep 22, 2023 | 67.34 | 67.47 | 66.71 | 66.80 | 5,358,113 | +0.80(+1.21%) |
Sep 21, 2023 | 67.06 | 67.08 | 66.01 | 66.01 | 4,706,189 | -0.93(-1.38%) |
Sep 20, 2023 | 66.94 | 67.46 | 66.74 | 66.93 | 6,087,997 | +1.27(+1.93%) |
Sep 19, 2023 | 65.18 | 65.67 | 64.82 | 65.66 | 4,087,712 | +0.04(+0.06%) |
Sep 18, 2023 | 66.72 | 66.83 | 65.48 | 65.62 | 3,914,857 | -1.62(-2.40%) |
Sep 15, 2023 | 67.60 | 67.86 | 67.17 | 67.24 | 5,261,943 | +0.48(+0.72%) |
Sep 14, 2023 | 65.85 | 67.01 | 65.77 | 66.75 | 4,899,620 | +1.31(+2.00%) |
Sep 13, 2023 | 66.17 | 66.39 | 65.42 | 65.44 | 4,845,258 | -0.88(-1.32%) |
Sep 12, 2023 | 66.14 | 66.59 | 65.98 | 66.32 | 4,433,886 | +0.73(+1.11%) |
Sep 11, 2023 | 64.96 | 65.62 | 64.72 | 65.59 | 6,527,093 | -1.60(-2.37%) |
Sep 08, 2023 | 67.30 | 67.46 | 67.03 | 67.19 | 4,439,353 | +0.22(+0.32%) |
Sep 07, 2023 | 66.32 | 67.22 | 66.27 | 66.97 | 2,953,157 | +0.98(+1.49%) |
Sep 06, 2023 | 66.26 | 66.32 | 65.60 | 65.99 | 5,093,157 | -0.63(-0.95%) |
Sep 05, 2023 | 67.32 | 67.33 | 66.56 | 66.62 | 2,605,857 | -0.49(-0.73%) |
Sep 01, 2023 | 67.36 | 67.47 | 66.85 | 67.11 | 2,614,616 | +0.32(+0.47%) |
Aug 31, 2023 | 67.95 | 67.95 | 66.73 | 66.79 | 4,414,597 | -1.02(-1.51%) |
Aug 30, 2023 | 68.41 | 68.53 | 67.75 | 67.82 | 3,026,562 | -0.28(-0.41%) |
Aug 29, 2023 | 67.34 | 68.12 | 67.31 | 68.09 | 2,813,158 | +0.49(+0.73%) |
Aug 28, 2023 | 67.57 | 67.70 | 67.28 | 67.60 | 2,001,109 | +0.38(+0.57%) |
Aug 25, 2023 | 67.01 | 67.41 | 66.24 | 67.22 | 3,798,352 | +0.35(+0.53%) |
Aug 24, 2023 | 67.79 | 68.10 | 66.86 | 66.86 | 3,927,527 | -1.19(-1.75%) |
Aug 23, 2023 | 67.62 | 68.16 | 67.35 | 68.05 | 4,256,776 | +0.33(+0.48%) |
Aug 22, 2023 | 67.77 | 67.93 | 67.35 | 67.73 | 4,397,294 | -0.11(-0.16%) |
Aug 21, 2023 | 67.94 | 68.09 | 67.48 | 67.84 | 4,145,077 | +0.41(+0.61%) |
Aug 18, 2023 | 67.34 | 67.74 | 67.07 | 67.42 | 7,741,870 | -0.65(-0.95%) |
Aug 17, 2023 | 68.19 | 68.71 | 68.07 | 68.07 | 6,531,102 | -0.58(-0.85%) |
Aug 16, 2023 | 67.91 | 68.97 | 67.89 | 68.66 | 5,656,993 | +0.20(+0.29%) |
Aug 15, 2023 | 68.88 | 69.06 | 68.29 | 68.46 | 4,308,994 | -1.31(-1.88%) |
Aug 14, 2023 | 68.97 | 69.83 | 68.88 | 69.77 | 3,902,202 | +0.46(+0.67%) |
Aug 11, 2023 | 68.65 | 69.51 | 68.48 | 69.31 | 3,604,252 | +0.03(+0.04%) |
Aug 10, 2023 | 69.97 | 70.42 | 69.27 | 69.28 | 3,936,222 | -0.47(-0.67%) |
Aug 09, 2023 | 69.36 | 70.02 | 69.30 | 69.74 | 4,418,442 | +0.78(+1.14%) |
Aug 08, 2023 | 68.22 | 69.11 | 68.19 | 68.96 | 5,562,251 | +0.54(+0.79%) |
Aug 07, 2023 | 68.00 | 68.48 | 67.80 | 68.42 | 4,977,242 | +0.50(+0.73%) |
Aug 04, 2023 | 67.71 | 68.40 | 67.68 | 67.92 | 4,153,435 | -0.24(-0.36%) |
Aug 03, 2023 | 67.14 | 68.27 | 67.12 | 68.17 | 6,335,613 | -0.81(-1.18%) |
Aug 02, 2023 | 68.81 | 69.43 | 68.65 | 68.98 | 5,488,638 | -0.93(-1.33%) |
Aug 01, 2023 | 69.79 | 70.14 | 69.73 | 69.91 | 3,961,113 | -0.24(-0.35%) |
Jul 31, 2023 | 70.16 | 70.52 | 69.78 | 70.15 | 3,921,570 | +0.36(+0.52%) |
Jul 28, 2023 | 69.85 | 70.32 | 69.41 | 69.79 | 7,789,074 | +3.12(+4.68%) |
Jul 27, 2023 | 67.25 | 67.62 | 66.65 | 66.67 | 5,372,128 | -1.21(-1.79%) |
Jul 26, 2023 | 66.98 | 68.04 | 66.80 | 67.88 | 4,781,837 | +0.18(+0.26%) |
Jul 25, 2023 | 66.72 | 67.77 | 66.69 | 67.71 | 4,306,900 | +0.27(+0.41%) |
Jul 24, 2023 | 67.47 | 67.74 | 67.31 | 67.43 | 3,687,724 | -0.41(-0.61%) |
Jul 21, 2023 | 67.13 | 68.15 | 67.13 | 67.85 | 9,135,236 | +0.76(+1.14%) |
Jul 20, 2023 | 66.94 | 67.40 | 66.93 | 67.08 | 7,291,068 | +0.99(+1.50%) |
Jul 19, 2023 | 66.31 | 66.81 | 66.09 | 66.09 | 8,623,082 | +0.76(+1.17%) |
Jul 18, 2023 | 65.50 | 65.85 | 65.14 | 65.33 | 9,111,133 | -0.27(-0.42%) |
Jul 17, 2023 | 65.39 | 65.70 | 65.15 | 65.60 | 3,549,786 | -0.32(-0.49%) |
Jul 14, 2023 | 67.43 | 67.43 | 65.80 | 65.93 | 7,754,521 | -0.32(-0.49%) |
Jul 13, 2023 | 66.00 | 66.34 | 65.90 | 66.25 | 7,224,443 | +1.21(+1.87%) |
Jul 12, 2023 | 64.22 | 65.28 | 64.12 | 65.04 | 8,939,221 | +1.58(+2.48%) |
Jul 11, 2023 | 63.61 | 63.77 | 63.33 | 63.46 | 6,621,253 | -0.32(-0.51%) |
Jul 10, 2023 | 63.57 | 64.08 | 63.48 | 63.78 | 4,500,877 | +0.33(+0.52%) |
Jul 07, 2023 | 63.92 | 64.10 | 63.16 | 63.45 | 5,326,249 | -0.55(-0.86%) |
Jul 06, 2023 | 64.72 | 64.85 | 63.91 | 64.00 | 6,155,913 | -1.61(-2.46%) |
Jul 05, 2023 | 65.42 | 66.19 | 65.08 | 65.61 | 13,843,422 | +1.77(+2.77%) |
Jul 03, 2023 | 65.64 | 65.86 | 63.72 | 63.84 | 16,710,073 | -6.18(-8.83%) |
Jun 30, 2023 | 70.21 | 70.35 | 69.93 | 70.03 | 4,883,559 | +0.70(+1.02%) |
Jun 29, 2023 | 68.85 | 69.46 | 68.61 | 69.32 | 3,388,305 | -0.11(-0.16%) |
Jun 28, 2023 | 69.92 | 70.01 | 69.31 | 69.43 | 3,473,650 | -0.69(-0.99%) |
Jun 27, 2023 | 70.04 | 70.33 | 69.57 | 70.12 | 3,666,598 | -0.06(-0.08%) |
Jun 26, 2023 | 70.75 | 70.77 | 69.85 | 70.18 | 4,230,775 | -0.38(-0.54%) |
Jun 23, 2023 | 71.03 | 71.74 | 70.44 | 70.57 | 6,052,611 | -1.79(-2.47%) |
Jun 22, 2023 | 71.66 | 72.51 | 71.60 | 72.36 | 5,490,614 | +0.56(+0.78%) |
Jun 21, 2023 | 71.86 | 72.29 | 71.53 | 71.80 | 4,496,746 | -0.56(-0.77%) |
Jun 20, 2023 | 72.89 | 73.02 | 72.35 | 72.36 | 3,629,922 | -1.24(-1.69%) |
Jun 16, 2023 | 73.79 | 74.12 | 73.56 | 73.60 | 5,007,802 | +0.59(+0.80%) |
Jun 15, 2023 | 72.40 | 73.12 | 71.99 | 73.01 | 4,548,402 | +1.81(+2.54%) |
Jun 14, 2023 | 72.16 | 72.37 | 70.96 | 71.20 | 3,905,126 | -1.33(-1.83%) |
Jun 13, 2023 | 72.36 | 72.87 | 72.23 | 72.53 | 5,220,958 | +0.27(+0.38%) |
Jun 12, 2023 | 72.05 | 72.45 | 71.86 | 72.26 | 7,461,893 | -0.21(-0.28%) |
Jun 09, 2023 | 72.34 | 72.68 | 71.97 | 72.46 | 3,881,975 | -0.19(-0.26%) |
Jun 08, 2023 | 71.56 | 72.87 | 71.46 | 72.65 | 3,663,850 | +0.92(+1.28%) |
Jun 07, 2023 | 72.30 | 72.30 | 71.23 | 71.73 | 5,597,887 | -0.09(-0.12%) |
Jun 06, 2023 | 72.19 | 72.39 | 71.46 | 71.82 | 4,820,396 | +0.20(+0.27%) |
Jun 05, 2023 | 71.30 | 71.85 | 71.00 | 71.62 | 4,542,463 | +0.60(+0.84%) |
Jun 02, 2023 | 71.35 | 71.84 | 71.01 | 71.03 | 8,217,867 | -0.24(-0.34%) |
Jun 01, 2023 | 70.72 | 71.55 | 70.34 | 71.27 | 3,371,327 | -0.23(-0.33%) |
May 31, 2023 | 70.78 | 71.66 | 70.20 | 71.50 | 4,925,822 | +1.61(+2.31%) |
May 30, 2023 | 71.27 | 71.29 | 69.69 | 69.89 | 4,161,041 | -1.07(-1.50%) |
May 26, 2023 | 70.99 | 71.33 | 70.75 | 70.96 | 3,557,193 | +0.71(+1.02%) |
May 25, 2023 | 70.49 | 70.62 | 69.89 | 70.24 | 4,486,969 | -0.60(-0.84%) |
May 24, 2023 | 71.35 | 71.52 | 70.81 | 70.84 | 6,541,791 | -1.63(-2.25%) |
May 23, 2023 | 73.55 | 73.55 | 72.41 | 72.47 | 4,079,327 | -0.37(-0.51%) |
May 22, 2023 | 73.18 | 73.70 | 72.71 | 72.84 | 3,049,129 | -0.33(-0.45%) |
May 19, 2023 | 72.76 | 73.68 | 72.67 | 73.18 | 3,240,883 | +0.57(+0.78%) |
May 18, 2023 | 73.30 | 73.53 | 72.29 | 72.61 | 4,236,153 | -0.48(-0.66%) |
May 17, 2023 | 73.71 | 73.73 | 72.36 | 73.09 | 3,648,232 | -0.57(-0.77%) |
May 16, 2023 | 73.70 | 74.02 | 73.41 | 73.66 | 2,824,138 | +0.28(+0.39%) |
May 15, 2023 | 73.57 | 73.60 | 73.18 | 73.37 | 2,496,342 | +0.25(+0.35%) |
May 12, 2023 | 73.33 | 73.93 | 72.93 | 73.12 | 2,556,667 | +0.00(+0.00%) |
May 11, 2023 | 73.02 | 73.20 | 72.63 | 73.12 | 2,283,343 | -0.14(-0.19%) |
May 10, 2023 | 73.07 | 73.44 | 72.69 | 73.26 | 3,356,072 | -0.21(-0.28%) |
May 09, 2023 | 73.11 | 73.69 | 73.11 | 73.46 | 2,816,876 | -0.24(-0.33%) |
May 08, 2023 | 73.67 | 73.99 | 73.40 | 73.71 | 2,173,033 | +0.06(+0.08%) |
May 05, 2023 | 72.76 | 73.86 | 72.53 | 73.65 | 3,483,042 | +0.87(+1.19%) |
May 04, 2023 | 72.86 | 73.01 | 72.53 | 72.78 | 3,113,833 | -0.20(-0.27%) |
May 03, 2023 | 72.65 | 73.36 | 72.49 | 72.98 | 3,633,438 | +0.87(+1.21%) |
May 02, 2023 | 71.41 | 72.18 | 71.41 | 72.11 | 3,743,669 | +0.20(+0.27%) |
May 01, 2023 | 71.77 | 72.18 | 71.30 | 71.92 | 2,664,354 | +0.27(+0.38%) |
Apr 28, 2023 | 71.45 | 72.17 | 71.26 | 71.64 | 4,348,430 | -0.55(-0.76%) |
Apr 27, 2023 | 71.96 | 72.37 | 71.56 | 72.19 | 4,800,516 | +0.13(+0.18%) |
Apr 26, 2023 | 73.61 | 73.61 | 71.87 | 72.06 | 5,234,783 | -1.98(-2.68%) |
Apr 25, 2023 | 74.85 | 74.91 | 74.02 | 74.04 | 4,570,912 | -0.13(-0.18%) |
Apr 24, 2023 | 74.06 | 74.20 | 73.72 | 74.18 | 3,164,121 | +0.21(+0.28%) |
Apr 21, 2023 | 73.98 | 74.27 | 73.70 | 73.97 | 5,212,655 | +1.03(+1.41%) |
Apr 20, 2023 | 73.27 | 73.34 | 72.76 | 72.94 | 3,999,972 | -0.28(-0.39%) |
Apr 19, 2023 | 72.94 | 73.29 | 72.81 | 73.23 | 4,586,874 | -0.18(-0.24%) |
Apr 18, 2023 | 73.74 | 74.20 | 72.87 | 73.40 | 7,732,373 | +1.36(+1.89%) |
Apr 17, 2023 | 72.17 | 72.23 | 71.43 | 72.04 | 4,505,992 | -0.23(-0.31%) |
Apr 14, 2023 | 72.73 | 72.86 | 71.98 | 72.27 | 4,069,167 | -0.88(-1.20%) |
Apr 13, 2023 | 72.45 | 73.22 | 72.45 | 73.15 | 3,877,761 | +0.97(+1.34%) |
Apr 12, 2023 | 72.01 | 72.52 | 71.68 | 72.18 | 4,415,533 | +1.56(+2.20%) |
Apr 11, 2023 | 70.84 | 70.94 | 70.51 | 70.62 | 2,995,781 | +0.11(+0.15%) |
Apr 10, 2023 | 70.64 | 70.64 | 69.64 | 70.52 | 2,839,206 | -0.26(-0.37%) |
Apr 06, 2023 | 70.85 | 71.22 | 70.63 | 70.78 | 4,435,752 | +0.28(+0.40%) |
Apr 05, 2023 | 70.45 | 70.92 | 70.25 | 70.50 | 6,002,687 | +1.76(+2.56%) |
Apr 04, 2023 | 68.47 | 69.05 | 68.31 | 68.74 | 4,480,021 | +0.33(+0.49%) |
Apr 03, 2023 | 68.03 | 68.44 | 67.86 | 68.40 | 4,853,864 | +0.49(+0.72%) |
Mar 31, 2023 | 68.37 | 68.42 | 67.75 | 67.91 | 3,577,542 | +0.21(+0.30%) |
Mar 30, 2023 | 67.56 | 67.73 | 67.15 | 67.71 | 4,750,500 | +0.53(+0.79%) |
Mar 29, 2023 | 67.36 | 67.38 | 66.83 | 67.17 | 4,425,714 | +0.05(+0.08%) |
Mar 28, 2023 | 67.66 | 67.71 | 66.89 | 67.12 | 4,223,903 | -0.13(-0.19%) |
Mar 27, 2023 | 67.41 | 67.77 | 67.13 | 67.25 | 5,879,527 | +0.80(+1.21%) |
Mar 24, 2023 | 66.27 | 66.53 | 65.63 | 66.45 | 4,103,308 | +0.64(+0.97%) |
Mar 23, 2023 | 66.15 | 66.38 | 65.48 | 65.81 | 4,406,701 | +0.68(+1.04%) |
Mar 22, 2023 | 65.28 | 65.93 | 65.12 | 65.13 | 4,259,868 | -0.40(-0.60%) |
Mar 21, 2023 | 65.13 | 65.61 | 64.97 | 65.53 | 3,566,481 | +0.23(+0.35%) |
Mar 20, 2023 | 64.50 | 65.33 | 64.37 | 65.30 | 4,079,563 | +1.11(+1.72%) |
Mar 17, 2023 | 64.17 | 64.42 | 63.92 | 64.20 | 5,522,016 | -0.36(-0.56%) |
Mar 16, 2023 | 63.41 | 64.60 | 63.02 | 64.56 | 4,690,364 | +1.37(+2.17%) |
Mar 15, 2023 | 63.24 | 63.33 | 62.51 | 63.19 | 5,382,773 | -0.50(-0.78%) |
Mar 14, 2023 | 63.39 | 63.73 | 63.08 | 63.69 | 5,004,369 | -0.09(-0.14%) |
Mar 13, 2023 | 63.58 | 64.38 | 63.39 | 63.77 | 8,346,671 | +0.97(+1.54%) |
Mar 10, 2023 | 62.55 | 63.44 | 62.54 | 62.81 | 5,865,172 | +0.09(+0.14%) |
Mar 09, 2023 | 63.57 | 63.61 | 62.59 | 62.72 | 3,017,185 | -0.02(-0.03%) |
Mar 08, 2023 | 63.04 | 63.12 | 62.40 | 62.74 | 3,226,833 | -0.17(-0.26%) |
Mar 07, 2023 | 63.74 | 63.91 | 62.71 | 62.90 | 3,376,364 | -0.26(-0.42%) |
Mar 06, 2023 | 63.15 | 63.52 | 63.00 | 63.17 | 3,578,275 | -0.63(-0.98%) |
Mar 03, 2023 | 63.31 | 63.81 | 63.19 | 63.79 | 3,855,480 | +0.10(+0.15%) |
Mar 02, 2023 | 62.89 | 63.74 | 62.86 | 63.70 | 3,427,737 | -0.11(-0.17%) |
Mar 01, 2023 | 63.76 | 63.92 | 63.31 | 63.80 | 3,496,749 | +0.03(+0.05%) |
Feb 28, 2023 | 64.28 | 64.66 | 63.73 | 63.77 | 4,379,450 | -1.58(-2.43%) |
Feb 27, 2023 | 65.46 | 65.62 | 65.10 | 65.36 | 3,763,446 | +0.42(+0.65%) |
Feb 24, 2023 | 65.30 | 65.41 | 64.66 | 64.94 | 4,629,864 | -1.01(-1.53%) |
Feb 23, 2023 | 66.14 | 66.42 | 65.65 | 65.95 | 3,738,461 | -0.45(-0.69%) |
Feb 22, 2023 | 67.14 | 67.17 | 66.28 | 66.40 | 3,746,877 | -0.71(-1.06%) |
Feb 21, 2023 | 67.77 | 67.77 | 66.94 | 67.12 | 5,551,360 | +0.60(+0.90%) |
Feb 17, 2023 | 65.81 | 66.78 | 65.66 | 66.52 | 3,684,110 | +0.98(+1.50%) |
Feb 16, 2023 | 65.43 | 66.23 | 65.27 | 65.53 | 4,950,383 | -1.68(-2.50%) |
Feb 15, 2023 | 66.97 | 67.35 | 66.81 | 67.21 | 4,505,556 | -0.63(-0.92%) |
Feb 14, 2023 | 67.43 | 68.07 | 67.31 | 67.84 | 5,145,581 | +0.61(+0.90%) |
Feb 13, 2023 | 66.09 | 67.29 | 66.06 | 67.23 | 5,188,033 | +0.80(+1.21%) |
Feb 10, 2023 | 66.17 | 66.54 | 65.78 | 66.43 | 6,136,728 | +1.41(+2.17%) |
Feb 09, 2023 | 65.88 | 66.15 | 64.89 | 65.02 | 8,676,503 | +2.95(+4.75%) |
Feb 08, 2023 | 62.95 | 62.96 | 61.92 | 62.07 | 5,221,876 | +0.07(+0.11%) |
Feb 07, 2023 | 61.01 | 62.11 | 60.94 | 62.00 | 4,821,684 | +0.74(+1.21%) |
Feb 06, 2023 | 61.32 | 61.57 | 60.96 | 61.26 | 4,870,288 | +0.08(+0.13%) |
Feb 03, 2023 | 61.39 | 61.81 | 60.95 | 61.18 | 5,009,865 | +0.28(+0.46%) |
Feb 02, 2023 | 61.11 | 61.14 | 60.29 | 60.90 | 9,117,531 | -0.40(-0.65%) |
Feb 01, 2023 | 62.15 | 62.18 | 60.59 | 61.30 | 9,888,604 | -1.75(-2.77%) |
Jan 31, 2023 | 62.73 | 63.06 | 62.54 | 63.05 | 5,985,499 | -0.45(-0.71%) |
Jan 30, 2023 | 64.02 | 64.06 | 63.38 | 63.50 | 5,360,758 | +0.30(+0.47%) |
Jan 27, 2023 | 63.07 | 63.44 | 62.87 | 63.20 | 3,293,471 | -0.44(-0.70%) |
Jan 26, 2023 | 64.47 | 64.47 | 63.31 | 63.64 | 5,659,363 | -0.62(-0.96%) |
Jan 25, 2023 | 63.50 | 64.53 | 63.50 | 64.26 | 5,510,222 | +0.34(+0.53%) |
Jan 24, 2023 | 63.80 | 64.01 | 63.19 | 63.92 | 11,267,877 | -1.28(-1.97%) |
Jan 23, 2023 | 66.27 | 66.64 | 65.15 | 65.21 | 8,146,916 | -1.49(-2.23%) |
Jan 20, 2023 | 67.04 | 67.15 | 66.15 | 66.69 | 10,481,173 | -1.29(-1.90%) |
Jan 19, 2023 | 68.07 | 68.43 | 67.77 | 67.98 | 7,545,468 | -0.39(-0.56%) |
Jan 18, 2023 | 69.15 | 69.38 | 68.31 | 68.37 | 6,802,983 | +0.14(+0.21%) |
Jan 17, 2023 | 69.07 | 69.09 | 68.13 | 68.22 | 4,139,347 | -0.33(-0.48%) |
Jan 13, 2023 | 68.45 | 68.98 | 68.24 | 68.55 | 4,185,700 | +0.96(+1.43%) |
Jan 12, 2023 | 67.34 | 67.87 | 66.00 | 67.59 | 6,998,571 | -0.36(-0.53%) |
Jan 11, 2023 | 68.82 | 68.92 | 67.93 | 67.95 | 6,077,255 | -1.11(-1.61%) |
Jan 10, 2023 | 69.13 | 69.56 | 68.88 | 69.05 | 4,977,355 | +0.68(+0.99%) |
Jan 09, 2023 | 68.52 | 69.11 | 68.21 | 68.38 | 6,829,241 | +0.10(+0.14%) |
Jan 06, 2023 | 67.37 | 68.66 | 67.14 | 68.28 | 7,612,215 | +0.95(+1.42%) |
Jan 05, 2023 | 66.70 | 67.80 | 66.44 | 67.33 | 5,205,350 | +0.30(+0.45%) |
Jan 04, 2023 | 67.98 | 68.03 | 66.66 | 67.03 | 5,117,146 | +0.16(+0.25%) |
Jan 03, 2023 | 66.21 | 66.96 | 66.16 | 66.86 | 3,602,107 | +1.48(+2.26%) |
Dec 30, 2022 | 65.38 | 65.63 | 64.74 | 65.39 | 3,738,370 | -0.29(-0.44%) |
Dec 29, 2022 | 65.74 | 66.04 | 65.61 | 65.68 | 2,674,038 | +0.52(+0.80%) |
Dec 28, 2022 | 65.43 | 65.85 | 65.11 | 65.16 | 2,384,205 | -0.36(-0.54%) |
Dec 27, 2022 | 66.06 | 66.11 | 65.31 | 65.51 | 2,165,985 | -0.05(-0.07%) |
Dec 23, 2022 | 65.19 | 65.57 | 65.06 | 65.56 | 2,408,373 | -0.10(-0.15%) |
Dec 22, 2022 | 65.46 | 65.67 | 65.04 | 65.66 | 2,585,125 | +0.17(+0.27%) |
Dec 21, 2022 | 64.91 | 65.75 | 64.77 | 65.49 | 2,960,517 | +0.17(+0.27%) |
Dec 20, 2022 | 64.97 | 65.39 | 64.75 | 65.31 | 2,578,196 | +0.24(+0.37%) |
Dec 19, 2022 | 65.48 | 65.49 | 64.80 | 65.07 | 3,913,460 | -0.41(-0.63%) |
Dec 16, 2022 | 65.54 | 65.83 | 65.25 | 65.49 | 6,626,941 | -1.77(-2.64%) |
Dec 15, 2022 | 67.54 | 67.62 | 66.77 | 67.26 | 4,841,470 | -0.68(-0.99%) |
Dec 14, 2022 | 67.62 | 68.32 | 67.20 | 67.94 | 4,517,131 | +0.83(+1.24%) |
Dec 13, 2022 | 67.74 | 68.20 | 66.91 | 67.11 | 5,379,038 | +0.29(+0.43%) |
Dec 12, 2022 | 67.05 | 67.21 | 66.71 | 66.82 | 4,298,963 | -0.26(-0.39%) |
Dec 09, 2022 | 67.24 | 67.51 | 66.95 | 67.08 | 4,654,143 | +0.37(+0.55%) |
Dec 08, 2022 | 66.49 | 67.00 | 66.38 | 66.71 | 3,023,064 | +0.31(+0.46%) |
Dec 07, 2022 | 66.42 | 66.85 | 65.94 | 66.40 | 4,528,257 | +0.28(+0.42%) |
Dec 06, 2022 | 65.67 | 66.71 | 65.40 | 66.12 | 7,398,126 | +0.13(+0.20%) |
Dec 05, 2022 | 66.16 | 66.52 | 65.86 | 65.99 | 4,312,733 | -0.05(-0.07%) |
Dec 02, 2022 | 65.76 | 66.28 | 65.62 | 66.04 | 3,690,843 | +0.13(+0.19%) |
Dec 01, 2022 | 66.06 | 66.35 | 65.85 | 65.91 | 4,103,757 | +0.36(+0.54%) |
Nov 30, 2022 | 64.95 | 65.57 | 64.03 | 65.55 | 5,846,536 | +1.82(+2.86%) |
Nov 29, 2022 | 63.99 | 64.09 | 63.55 | 63.73 | 3,489,049 | -0.13(-0.20%) |
Nov 28, 2022 | 63.89 | 64.52 | 63.80 | 63.86 | 2,998,721 | +0.04(+0.06%) |
Nov 25, 2022 | 63.59 | 63.98 | 63.38 | 63.82 | 1,929,877 | +0.05(+0.08%) |
Nov 23, 2022 | 63.91 | 64.07 | 63.45 | 63.77 | 3,445,715 | +0.12(+0.18%) |
Nov 22, 2022 | 62.90 | 63.74 | 62.88 | 63.65 | 4,323,771 | +0.55(+0.87%) |
Nov 21, 2022 | 63.18 | 63.40 | 62.81 | 63.10 | 4,360,389 | +0.35(+0.55%) |
Nov 18, 2022 | 62.89 | 62.96 | 62.26 | 62.76 | 6,344,037 | +0.97(+1.58%) |
Nov 17, 2022 | 61.14 | 61.92 | 61.00 | 61.78 | 6,314,165 | +0.25(+0.41%) |
Nov 16, 2022 | 61.84 | 62.01 | 61.21 | 61.53 | 3,868,066 | -0.14(-0.23%) |
Nov 15, 2022 | 62.28 | 62.51 | 60.81 | 61.68 | 7,949,110 | +0.04(+0.06%) |
Nov 14, 2022 | 61.69 | 62.23 | 61.28 | 61.64 | 5,319,426 | +1.10(+1.82%) |
Nov 11, 2022 | 61.50 | 61.66 | 59.74 | 60.54 | 8,838,623 | -2.24(-3.56%) |
Nov 10, 2022 | 63.05 | 63.58 | 61.90 | 62.78 | 12,043,832 | +3.90(+6.62%) |
Nov 09, 2022 | 59.13 | 59.68 | 58.79 | 58.88 | 5,770,428 | -0.27(-0.46%) |
Nov 08, 2022 | 59.04 | 59.61 | 58.81 | 59.15 | 5,265,297 | +0.22(+0.38%) |
Nov 07, 2022 | 58.89 | 59.18 | 58.64 | 58.93 | 5,361,747 | +0.11(+0.18%) |
Nov 04, 2022 | 58.21 | 58.97 | 58.00 | 58.82 | 5,591,673 | +1.02(+1.77%) |
Nov 03, 2022 | 56.83 | 57.95 | 56.76 | 57.80 | 4,720,093 | +0.22(+0.39%) |
Nov 02, 2022 | 58.16 | 57.56 | 57.58 | 6,279,230 | -0.14(-0.25%) | |
Nov 01, 2022 | 57.77 | 57.89 | 56.86 | 57.72 | 5,587,606 | +1.00(+1.77%) |
Oct 31, 2022 | 56.29 | 57.23 | 56.28 | 56.72 | 6,339,077 | +0.10(+0.17%) |
Oct 28, 2022 | 56.32 | 56.76 | 55.94 | 56.62 | 5,368,486 | +1.06(+1.91%) |
Oct 27, 2022 | 55.63 | 55.94 | 55.37 | 55.56 | 3,611,271 | -0.34(-0.60%) |
Oct 26, 2022 | 55.47 | 56.26 | 55.38 | 55.90 | 7,914,711 | +1.99(+3.69%) |
Oct 25, 2022 | 53.74 | 54.22 | 53.53 | 53.91 | 6,057,604 | +0.69(+1.30%) |
Oct 24, 2022 | 53.10 | 53.70 | 53.04 | 53.22 | 4,660,191 | +0.20(+0.38%) |
Oct 21, 2022 | 52.07 | 53.11 | 51.87 | 53.02 | 4,166,289 | +0.60(+1.14%) |
Oct 20, 2022 | 51.76 | 52.83 | 51.62 | 52.42 | 6,012,567 | -0.15(-0.29%) |
Oct 19, 2022 | 53.95 | 54.02 | 52.41 | 52.57 | 6,471,192 | -1.41(-2.61%) |
Oct 18, 2022 | 54.55 | 54.58 | 53.65 | 53.98 | 4,643,070 | -0.20(-0.37%) |
Oct 17, 2022 | 54.50 | 54.72 | 54.12 | 54.18 | 4,859,101 | +1.17(+2.20%) |
Oct 14, 2022 | 54.21 | 54.49 | 52.87 | 53.02 | 7,741,715 | -0.54(-1.01%) |
Oct 13, 2022 | 52.25 | 53.99 | 52.07 | 53.56 | 6,777,632 | +0.44(+0.84%) |
Oct 12, 2022 | 52.98 | 53.48 | 52.76 | 53.11 | 6,393,867 | -0.22(-0.42%) |
Oct 11, 2022 | 52.41 | 54.39 | 52.20 | 53.33 | 10,554,619 | +1.05(+2.01%) |
Oct 10, 2022 | 52.93 | 53.03 | 52.24 | 52.28 | 6,450,869 | -1.15(-2.15%) |
Oct 07, 2022 | 53.78 | 54.20 | 53.25 | 53.43 | 8,519,245 | +0.47(+0.89%) |
Oct 06, 2022 | 53.37 | 53.66 | 52.75 | 52.96 | 9,243,233 | -1.76(-3.21%) |
Oct 05, 2022 | 54.06 | 54.89 | 53.99 | 54.71 | 9,598,041 | -0.30(-0.54%) |
Oct 04, 2022 | 54.34 | 55.08 | 54.12 | 55.01 | 7,687,931 | +1.44(+2.68%) |