Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.64 | 54.16 | 52.77 | 52.93 | 6,218,421 | -0.58(-1.08%) |
Jan 30, 2024 | 53.63 | 54.09 | 53.36 | 53.50 | 3,693,289 | -0.34(-0.63%) |
Jan 29, 2024 | 53.67 | 54.24 | 53.21 | 53.85 | 2,823,713 | +0.04(+0.07%) |
Jan 26, 2024 | 53.90 | 54.80 | 53.46 | 53.81 | 4,523,667 | +0.25(+0.47%) |
Jan 25, 2024 | 53.17 | 53.75 | 52.59 | 53.55 | 4,613,209 | +1.66(+3.20%) |
Jan 24, 2024 | 52.11 | 52.28 | 51.60 | 51.89 | 6,519,225 | +0.27(+0.53%) |
Jan 23, 2024 | 51.75 | 52.17 | 50.85 | 51.62 | 4,308,225 | +0.10(+0.19%) |
Jan 22, 2024 | 52.32 | 52.72 | 51.38 | 51.52 | 3,809,541 | -0.62(-1.18%) |
Jan 19, 2024 | 52.71 | 52.78 | 51.75 | 52.14 | 5,283,981 | -0.58(-1.09%) |
Jan 18, 2024 | 53.21 | 53.52 | 52.27 | 52.71 | 3,066,847 | -0.74(-1.39%) |
Jan 17, 2024 | 54.20 | 55.02 | 53.25 | 53.45 | 2,951,170 | -1.44(-2.63%) |
Jan 16, 2024 | 55.33 | 55.55 | 54.64 | 54.90 | 2,681,698 | -0.62(-1.13%) |
Jan 12, 2024 | 56.12 | 56.29 | 55.28 | 55.52 | 2,248,988 | -0.23(-0.42%) |
Jan 11, 2024 | 56.73 | 56.84 | 54.96 | 55.76 | 2,783,906 | -1.21(-2.12%) |
Jan 10, 2024 | 55.98 | 57.10 | 55.77 | 56.97 | 3,498,339 | +0.35(+0.62%) |
Jan 09, 2024 | 58.35 | 58.35 | 56.58 | 56.62 | 7,607,535 | -4.75(-7.75%) |
Jan 08, 2024 | 60.44 | 61.38 | 60.36 | 61.37 | 1,849,559 | +0.78(+1.29%) |
Jan 05, 2024 | 61.21 | 61.35 | 60.19 | 60.59 | 3,422,169 | -0.80(-1.30%) |
Jan 04, 2024 | 62.80 | 63.09 | 61.32 | 61.39 | 2,408,499 | -1.37(-2.18%) |
Jan 03, 2024 | 61.96 | 63.10 | 61.40 | 62.76 | 2,573,130 | +0.54(+0.86%) |
Jan 02, 2024 | 60.04 | 62.32 | 59.93 | 62.22 | 2,241,394 | +1.97(+3.27%) |
Dec 29, 2023 | 60.07 | 60.39 | 59.68 | 60.25 | 1,522,276 | -0.23(-0.39%) |
Dec 28, 2023 | 59.58 | 60.58 | 59.58 | 60.48 | 960,592 | +0.59(+0.98%) |
Dec 27, 2023 | 59.97 | 60.16 | 59.57 | 59.90 | 1,350,783 | -0.08(-0.13%) |
Dec 26, 2023 | 59.52 | 60.18 | 59.43 | 59.98 | 975,123 | +0.35(+0.59%) |
Dec 22, 2023 | 59.56 | 60.54 | 59.34 | 59.62 | 1,088,141 | +0.17(+0.28%) |
Dec 21, 2023 | 59.39 | 59.92 | 58.97 | 59.46 | 1,133,672 | +0.37(+0.63%) |
Dec 20, 2023 | 60.23 | 60.53 | 59.03 | 59.09 | 2,320,117 | -1.04(-1.74%) |
Dec 19, 2023 | 60.92 | 60.92 | 59.92 | 60.13 | 2,396,688 | -0.37(-0.61%) |
Dec 18, 2023 | 60.23 | 61.11 | 60.13 | 60.50 | 4,370,748 | +0.16(+0.26%) |
Dec 15, 2023 | 60.81 | 61.34 | 59.45 | 60.35 | 6,882,672 | -1.01(-1.65%) |
Dec 14, 2023 | 61.40 | 62.35 | 61.07 | 61.36 | 3,342,006 | +0.42(+0.70%) |
Dec 13, 2023 | 58.11 | 61.05 | 57.68 | 60.93 | 2,441,439 | +2.78(+4.78%) |
Dec 12, 2023 | 58.72 | 58.72 | 57.75 | 58.15 | 1,836,120 | -0.56(-0.95%) |
Dec 11, 2023 | 57.25 | 58.83 | 57.14 | 58.71 | 2,987,510 | +1.10(+1.91%) |
Dec 08, 2023 | 58.38 | 58.60 | 57.44 | 57.61 | 1,991,613 | -0.70(-1.19%) |
Dec 07, 2023 | 58.67 | 58.67 | 57.46 | 58.30 | 2,808,587 | -0.22(-0.38%) |
Dec 06, 2023 | 58.58 | 58.86 | 58.04 | 58.53 | 2,747,026 | +0.40(+0.68%) |
Dec 05, 2023 | 58.53 | 58.79 | 57.58 | 58.13 | 2,101,557 | -0.48(-0.82%) |
Dec 04, 2023 | 58.05 | 59.09 | 57.44 | 58.61 | 2,302,272 | -0.09(-0.15%) |
Dec 01, 2023 | 57.47 | 58.71 | 57.17 | 58.70 | 2,177,822 | +1.32(+2.31%) |
Nov 30, 2023 | 57.93 | 58.01 | 56.89 | 57.38 | 6,575,082 | -0.29(-0.50%) |
Nov 29, 2023 | 58.11 | 58.74 | 57.42 | 57.67 | 2,652,712 | -0.21(-0.37%) |
Nov 28, 2023 | 57.08 | 58.17 | 56.80 | 57.88 | 2,678,466 | +0.86(+1.51%) |
Nov 27, 2023 | 57.30 | 57.42 | 56.60 | 57.02 | 2,436,488 | -0.21(-0.37%) |
Nov 24, 2023 | 57.38 | 57.57 | 56.93 | 57.23 | 980,079 | -0.26(-0.45%) |
Nov 22, 2023 | 57.07 | 57.56 | 56.48 | 57.49 | 3,943,907 | +0.69(+1.21%) |
Nov 21, 2023 | 56.41 | 57.01 | 56.01 | 56.81 | 2,755,071 | +0.50(+0.89%) |
Nov 20, 2023 | 56.07 | 56.59 | 55.17 | 56.31 | 2,752,926 | -0.20(-0.36%) |
Nov 17, 2023 | 55.66 | 56.89 | 55.34 | 56.51 | 5,730,330 | +0.99(+1.79%) |
Nov 16, 2023 | 55.75 | 56.29 | 54.92 | 55.51 | 2,921,571 | +0.22(+0.40%) |
Nov 15, 2023 | 54.29 | 55.65 | 54.12 | 55.29 | 3,282,857 | +0.99(+1.81%) |
Nov 14, 2023 | 52.72 | 54.45 | 52.38 | 54.31 | 3,078,214 | +3.09(+6.03%) |
Nov 13, 2023 | 51.90 | 51.90 | 50.69 | 51.22 | 3,087,178 | -0.74(-1.43%) |
Nov 10, 2023 | 52.70 | 52.88 | 51.79 | 51.96 | 2,483,227 | -0.43(-0.81%) |
Nov 09, 2023 | 54.06 | 54.21 | 52.36 | 52.38 | 2,513,074 | -1.40(-2.60%) |
Nov 08, 2023 | 54.25 | 54.41 | 53.02 | 53.78 | 2,328,834 | -0.64(-1.17%) |
Nov 07, 2023 | 54.44 | 55.67 | 53.73 | 54.42 | 3,249,047 | -0.20(-0.37%) |
Nov 06, 2023 | 52.95 | 54.67 | 52.82 | 54.63 | 5,457,348 | +1.09(+2.04%) |
Nov 03, 2023 | 53.50 | 54.38 | 53.05 | 53.53 | 4,192,814 | +1.11(+2.12%) |
Nov 02, 2023 | 51.68 | 52.77 | 51.62 | 52.42 | 2,896,522 | +1.15(+2.24%) |
Nov 01, 2023 | 51.25 | 51.96 | 50.25 | 51.27 | 3,621,357 | -0.68(-1.30%) |
Oct 31, 2023 | 51.82 | 52.24 | 51.23 | 51.95 | 3,023,132 | +0.39(+0.75%) |
Oct 30, 2023 | 51.61 | 52.12 | 50.65 | 51.56 | 2,745,587 | +0.22(+0.43%) |
Oct 27, 2023 | 52.15 | 52.72 | 51.17 | 51.34 | 2,378,183 | -0.97(-1.85%) |
Oct 26, 2023 | 52.62 | 53.50 | 52.28 | 52.31 | 2,737,821 | -0.06(-0.11%) |
Oct 25, 2023 | 51.40 | 52.50 | 51.34 | 52.37 | 2,456,265 | +0.18(+0.35%) |
Oct 24, 2023 | 51.40 | 52.53 | 51.11 | 52.18 | 2,636,691 | +1.52(+2.99%) |
Oct 23, 2023 | 51.05 | 51.56 | 50.42 | 50.67 | 3,302,638 | -1.00(-1.94%) |
Oct 20, 2023 | 52.09 | 52.94 | 51.54 | 51.67 | 3,008,888 | -0.39(-0.74%) |
Oct 19, 2023 | 52.42 | 53.05 | 51.97 | 52.06 | 2,460,867 | -0.57(-1.08%) |
Oct 18, 2023 | 53.47 | 53.80 | 52.43 | 52.63 | 3,199,443 | -0.94(-1.75%) |
Oct 17, 2023 | 53.66 | 54.61 | 53.35 | 53.56 | 2,178,013 | -0.71(-1.32%) |
Oct 16, 2023 | 53.36 | 54.50 | 52.01 | 54.28 | 3,534,629 | +1.13(+2.13%) |
Oct 13, 2023 | 52.56 | 53.21 | 51.88 | 53.15 | 5,126,346 | +0.45(+0.86%) |
Oct 12, 2023 | 56.78 | 57.23 | 52.29 | 52.69 | 6,520,064 | -4.26(-7.48%) |
Oct 11, 2023 | 56.64 | 57.01 | 55.94 | 56.95 | 2,349,618 | +0.67(+1.18%) |
Oct 10, 2023 | 55.54 | 56.55 | 55.50 | 56.29 | 3,255,809 | +1.00(+1.82%) |
Oct 09, 2023 | 53.90 | 55.31 | 53.70 | 55.28 | 2,869,219 | +1.38(+2.56%) |
Oct 06, 2023 | 52.59 | 54.06 | 51.28 | 53.90 | 3,189,943 | +0.58(+1.09%) |
Oct 05, 2023 | 53.88 | 54.11 | 52.99 | 53.32 | 2,450,795 | -0.87(-1.60%) |
Oct 04, 2023 | 54.19 | 54.38 | 53.19 | 54.19 | 2,865,762 | +0.06(+0.11%) |
Oct 03, 2023 | 53.30 | 54.34 | 52.36 | 54.13 | 3,234,479 | +0.31(+0.57%) |
Oct 02, 2023 | 55.83 | 55.87 | 53.26 | 53.82 | 3,750,067 | -2.34(-4.16%) |
Sep 29, 2023 | 56.03 | 56.82 | 55.64 | 56.16 | 4,056,585 | +0.76(+1.38%) |
Sep 28, 2023 | 57.13 | 57.17 | 55.26 | 55.40 | 2,984,161 | -1.36(-2.40%) |
Sep 27, 2023 | 57.52 | 57.86 | 56.47 | 56.76 | 2,462,692 | -0.91(-1.57%) |
Sep 26, 2023 | 59.56 | 59.56 | 57.63 | 57.67 | 2,313,735 | -2.03(-3.40%) |
Sep 25, 2023 | 59.95 | 59.84 | 59.50 | 59.70 | 2,776,117 | -0.74(-1.23%) |
Sep 22, 2023 | 60.92 | 61.00 | 60.24 | 60.44 | 2,257,501 | -0.73(-1.19%) |
Sep 21, 2023 | 61.02 | 61.95 | 60.57 | 61.17 | 3,240,988 | +0.05(+0.08%) |
Sep 20, 2023 | 61.30 | 61.51 | 60.63 | 61.12 | 2,332,180 | +0.16(+0.27%) |
Sep 19, 2023 | 61.47 | 61.66 | 60.90 | 60.96 | 1,859,601 | -0.48(-0.78%) |
Sep 18, 2023 | 61.40 | 61.62 | 60.55 | 61.44 | 1,938,204 | +0.08(+0.12%) |
Sep 15, 2023 | 61.39 | 61.96 | 61.21 | 61.36 | 4,561,108 | -0.22(-0.36%) |
Sep 14, 2023 | 61.05 | 61.60 | 60.91 | 61.58 | 2,717,077 | +1.04(+1.72%) |
Sep 13, 2023 | 59.85 | 60.82 | 59.82 | 60.54 | 1,971,976 | +0.92(+1.54%) |
Sep 12, 2023 | 59.75 | 59.86 | 58.99 | 59.62 | 1,993,555 | +0.03(+0.05%) |
Sep 11, 2023 | 59.29 | 59.93 | 59.27 | 59.59 | 1,946,390 | +0.27(+0.45%) |
Sep 08, 2023 | 58.88 | 59.35 | 58.44 | 59.32 | 2,491,702 | +0.70(+1.19%) |
Sep 07, 2023 | 58.75 | 59.22 | 58.27 | 58.63 | 2,439,984 | +0.35(+0.61%) |
Sep 06, 2023 | 58.77 | 58.78 | 57.69 | 58.27 | 3,509,997 | -0.38(-0.65%) |
Sep 05, 2023 | 60.07 | 60.16 | 58.43 | 58.66 | 2,469,363 | -1.60(-2.65%) |
Sep 01, 2023 | 61.45 | 61.60 | 59.94 | 60.25 | 1,893,328 | -0.74(-1.21%) |
Aug 31, 2023 | 61.83 | 62.03 | 60.95 | 60.99 | 2,534,281 | -0.57(-0.93%) |
Aug 30, 2023 | 61.89 | 62.33 | 61.34 | 61.56 | 3,096,260 | -0.87(-1.39%) |
Aug 29, 2023 | 62.35 | 62.96 | 62.19 | 62.43 | 1,141,494 | +0.15(+0.25%) |
Aug 28, 2023 | 62.46 | 62.85 | 62.20 | 62.28 | 1,414,123 | +0.00(+0.00%) |
Aug 25, 2023 | 61.35 | 62.78 | 61.20 | 62.28 | 2,377,207 | +1.15(+1.88%) |
Aug 24, 2023 | 61.22 | 61.93 | 60.78 | 61.13 | 2,067,891 | -0.15(-0.25%) |
Aug 23, 2023 | 61.27 | 61.57 | 60.78 | 61.28 | 2,002,562 | +0.25(+0.41%) |
Aug 22, 2023 | 61.01 | 61.37 | 60.70 | 61.03 | 1,330,454 | +0.02(+0.03%) |
Aug 21, 2023 | 61.52 | 61.79 | 60.49 | 61.02 | 1,723,252 | -0.59(-0.96%) |
Aug 18, 2023 | 61.46 | 62.01 | 61.43 | 61.61 | 1,758,705 | +0.09(+0.14%) |
Aug 17, 2023 | 61.53 | 62.32 | 61.42 | 61.52 | 1,573,462 | -0.04(-0.06%) |
Aug 16, 2023 | 61.64 | 61.87 | 61.34 | 61.56 | 1,409,298 | +0.15(+0.25%) |
Aug 15, 2023 | 62.79 | 62.96 | 61.41 | 61.41 | 3,263,287 | -1.99(-3.14%) |
Aug 14, 2023 | 64.03 | 64.03 | 63.01 | 63.39 | 1,781,466 | -0.67(-1.04%) |
Aug 11, 2023 | 63.54 | 64.07 | 63.26 | 64.06 | 1,542,098 | +0.67(+1.06%) |
Aug 10, 2023 | 64.58 | 65.09 | 63.30 | 63.39 | 2,758,067 | -0.91(-1.41%) |
Aug 09, 2023 | 63.76 | 64.89 | 63.67 | 64.30 | 1,617,967 | +0.33(+0.52%) |
Aug 08, 2023 | 64.07 | 64.20 | 63.20 | 63.97 | 1,755,614 | -0.13(-0.21%) |
Aug 07, 2023 | 64.34 | 64.78 | 64.04 | 64.10 | 1,608,352 | -0.15(-0.24%) |
Aug 04, 2023 | 65.29 | 65.77 | 64.04 | 64.25 | 1,812,036 | -0.84(-1.29%) |
Aug 03, 2023 | 66.39 | 66.39 | 65.00 | 65.10 | 1,903,314 | -1.61(-2.41%) |
Aug 02, 2023 | 67.24 | 67.36 | 66.44 | 66.70 | 2,229,645 | -0.53(-0.78%) |
Aug 01, 2023 | 68.77 | 69.12 | 67.04 | 67.23 | 4,349,254 | -1.89(-2.74%) |
Jul 31, 2023 | 69.50 | 69.69 | 68.74 | 69.12 | 7,494,926 | +0.22(+0.32%) |
Jul 28, 2023 | 69.46 | 69.77 | 68.43 | 68.90 | 2,201,325 | -0.16(-0.24%) |
Jul 27, 2023 | 69.89 | 70.59 | 68.85 | 69.06 | 1,864,352 | -1.29(-1.83%) |
Jul 26, 2023 | 70.61 | 71.43 | 70.12 | 70.35 | 1,692,688 | -0.26(-0.37%) |
Jul 25, 2023 | 70.45 | 71.11 | 70.29 | 70.61 | 1,566,989 | +0.18(+0.26%) |
Jul 24, 2023 | 70.97 | 71.13 | 69.97 | 70.43 | 1,915,670 | -0.58(-0.82%) |
Jul 21, 2023 | 70.53 | 71.49 | 70.36 | 71.01 | 1,934,074 | +0.74(+1.05%) |
Jul 20, 2023 | 68.99 | 70.43 | 68.59 | 70.28 | 1,654,645 | +1.33(+1.93%) |
Jul 19, 2023 | 68.77 | 69.72 | 68.58 | 68.95 | 1,671,983 | +0.71(+1.04%) |
Jul 18, 2023 | 69.11 | 69.62 | 67.39 | 68.24 | 2,097,646 | -0.74(-1.07%) |
Jul 17, 2023 | 69.19 | 69.40 | 68.36 | 68.98 | 2,164,590 | -0.61(-0.88%) |
Jul 14, 2023 | 69.66 | 70.06 | 69.11 | 69.59 | 1,617,109 | -0.21(-0.30%) |
Jul 13, 2023 | 69.05 | 69.93 | 68.85 | 69.80 | 2,311,338 | +0.59(+0.86%) |
Jul 12, 2023 | 68.78 | 69.42 | 68.40 | 69.20 | 1,721,310 | +1.01(+1.49%) |
Jul 11, 2023 | 67.23 | 68.21 | 67.13 | 68.19 | 1,437,406 | +0.94(+1.39%) |
Jul 10, 2023 | 67.50 | 67.80 | 66.61 | 67.26 | 1,370,975 | -0.43(-0.64%) |
Jul 07, 2023 | 67.59 | 68.38 | 67.45 | 67.69 | 1,781,784 | -0.53(-0.77%) |
Jul 06, 2023 | 67.89 | 68.36 | 67.11 | 68.21 | 2,109,171 | -0.25(-0.36%) |
Jul 05, 2023 | 67.49 | 69.40 | 67.37 | 68.46 | 3,061,050 | +0.56(+0.83%) |
Jul 03, 2023 | 67.42 | 68.32 | 67.28 | 67.90 | 1,075,452 | +0.12(+0.18%) |
Jun 30, 2023 | 66.66 | 67.82 | 66.62 | 67.77 | 2,703,821 | +1.15(+1.72%) |
Jun 29, 2023 | 65.91 | 66.94 | 65.70 | 66.62 | 1,814,413 | +0.12(+0.19%) |
Jun 28, 2023 | 67.62 | 67.79 | 66.43 | 66.50 | 2,357,353 | -1.64(-2.41%) |
Jun 27, 2023 | 67.93 | 68.36 | 67.64 | 68.14 | 1,990,392 | +0.47(+0.69%) |
Jun 26, 2023 | 66.94 | 67.78 | 66.60 | 67.68 | 1,544,135 | +1.04(+1.56%) |
Jun 23, 2023 | 67.91 | 68.18 | 66.53 | 66.63 | 3,012,598 | -0.97(-1.44%) |
Jun 22, 2023 | 68.65 | 68.78 | 67.22 | 67.61 | 1,658,414 | -0.46(-0.67%) |
Jun 21, 2023 | 67.19 | 68.17 | 66.34 | 68.07 | 1,725,644 | +0.56(+0.84%) |
Jun 20, 2023 | 68.54 | 68.81 | 67.47 | 67.50 | 2,310,214 | -1.38(-2.00%) |
Jun 16, 2023 | 68.16 | 69.13 | 68.16 | 68.88 | 4,468,362 | +1.02(+1.51%) |
Jun 15, 2023 | 67.80 | 68.17 | 67.14 | 67.86 | 2,380,876 | +1.06(+1.59%) |
Jun 14, 2023 | 67.24 | 67.89 | 66.71 | 66.80 | 1,737,592 | -0.15(-0.23%) |
Jun 13, 2023 | 66.47 | 66.95 | 66.28 | 66.95 | 2,471,859 | -0.16(-0.24%) |
Jun 12, 2023 | 67.44 | 67.44 | 66.58 | 67.11 | 1,919,457 | -0.13(-0.20%) |
Jun 09, 2023 | 68.54 | 68.61 | 67.21 | 67.25 | 1,695,433 | -1.17(-1.70%) |
Jun 08, 2023 | 68.30 | 68.66 | 67.61 | 68.41 | 1,938,035 | -0.13(-0.20%) |
Jun 07, 2023 | 66.95 | 68.80 | 66.13 | 68.55 | 2,783,436 | +1.65(+2.47%) |
Jun 06, 2023 | 67.82 | 67.90 | 66.69 | 66.89 | 2,100,996 | -0.49(-0.72%) |
Jun 05, 2023 | 67.05 | 68.32 | 66.90 | 67.38 | 2,319,144 | +0.48(+0.71%) |
Jun 02, 2023 | 65.37 | 67.18 | 65.03 | 66.90 | 2,882,130 | +1.13(+1.71%) |
Jun 01, 2023 | 66.36 | 66.38 | 65.16 | 65.77 | 2,464,487 | -0.38(-0.58%) |
May 31, 2023 | 65.13 | 66.73 | 64.89 | 66.16 | 3,740,839 | +1.25(+1.93%) |
May 30, 2023 | 65.57 | 65.85 | 64.78 | 64.90 | 2,219,453 | -0.74(-1.12%) |
May 26, 2023 | 66.97 | 67.18 | 64.91 | 65.64 | 4,150,009 | -2.07(-3.06%) |
May 25, 2023 | 68.34 | 68.39 | 67.29 | 67.71 | 1,806,402 | -0.90(-1.31%) |
May 24, 2023 | 69.52 | 69.76 | 68.58 | 68.61 | 1,958,441 | -0.91(-1.31%) |
May 23, 2023 | 69.45 | 70.29 | 69.21 | 69.52 | 1,572,264 | +0.00(+0.00%) |
May 22, 2023 | 70.11 | 70.52 | 69.45 | 69.52 | 1,915,176 | -0.40(-0.57%) |
May 19, 2023 | 70.74 | 71.08 | 69.92 | 69.92 | 1,747,845 | -0.43(-0.61%) |
May 18, 2023 | 70.35 | 70.66 | 69.64 | 70.35 | 2,312,981 | -0.45(-0.63%) |
May 17, 2023 | 70.71 | 70.99 | 69.99 | 70.80 | 2,851,699 | +0.23(+0.33%) |
May 16, 2023 | 72.73 | 73.08 | 70.53 | 70.57 | 2,436,060 | -2.20(-3.02%) |
May 15, 2023 | 73.32 | 73.42 | 71.93 | 72.76 | 2,238,433 | -0.23(-0.31%) |
May 12, 2023 | 72.56 | 73.18 | 72.56 | 72.99 | 1,904,548 | +0.79(+1.09%) |
May 11, 2023 | 72.88 | 73.06 | 71.90 | 72.20 | 1,828,990 | -0.69(-0.95%) |
May 10, 2023 | 72.96 | 73.08 | 71.99 | 72.90 | 1,947,860 | +0.50(+0.69%) |
May 09, 2023 | 72.62 | 72.62 | 71.79 | 72.39 | 1,555,886 | -0.28(-0.39%) |
May 08, 2023 | 73.04 | 73.79 | 72.32 | 72.68 | 1,441,319 | -0.65(-0.89%) |
May 05, 2023 | 72.48 | 73.83 | 72.02 | 73.33 | 1,411,276 | +0.68(+0.94%) |
May 04, 2023 | 72.49 | 73.04 | 71.61 | 72.65 | 2,408,286 | +0.08(+0.10%) |
May 03, 2023 | 73.16 | 73.38 | 72.16 | 72.57 | 1,898,538 | +0.19(+0.26%) |
May 02, 2023 | 73.47 | 73.59 | 72.12 | 72.38 | 1,642,700 | -1.21(-1.65%) |
May 01, 2023 | 73.38 | 74.46 | 73.31 | 73.60 | 1,909,330 | +0.10(+0.14%) |
Apr 28, 2023 | 73.48 | 74.17 | 73.02 | 73.49 | 2,452,064 | -0.35(-0.47%) |
Apr 27, 2023 | 73.48 | 74.35 | 72.75 | 73.84 | 1,796,984 | +0.45(+0.61%) |
Apr 26, 2023 | 74.65 | 75.22 | 73.35 | 73.40 | 1,612,056 | -1.95(-2.59%) |
Apr 25, 2023 | 75.28 | 75.68 | 75.06 | 75.35 | 764,198 | +0.22(+0.29%) |
Apr 24, 2023 | 74.77 | 75.24 | 74.20 | 75.13 | 895,067 | +0.47(+0.63%) |
Apr 21, 2023 | 75.07 | 75.36 | 74.22 | 74.66 | 1,179,109 | +0.22(+0.29%) |
Apr 20, 2023 | 74.91 | 74.94 | 74.07 | 74.44 | 1,348,362 | -0.36(-0.48%) |
Apr 19, 2023 | 74.44 | 75.01 | 74.25 | 74.80 | 1,175,121 | +0.58(+0.78%) |
Apr 18, 2023 | 74.75 | 74.95 | 73.90 | 74.22 | 1,720,371 | -0.72(-0.96%) |
Apr 17, 2023 | 74.63 | 75.25 | 74.14 | 74.94 | 1,626,331 | +0.64(+0.87%) |
Apr 14, 2023 | 74.49 | 74.80 | 73.96 | 74.30 | 1,770,752 | -1.10(-1.46%) |
Apr 13, 2023 | 75.05 | 75.69 | 73.98 | 75.40 | 3,353,129 | -0.14(-0.19%) |
Apr 12, 2023 | 76.14 | 76.21 | 75.27 | 75.54 | 1,972,962 | -0.45(-0.60%) |
Apr 11, 2023 | 76.03 | 76.22 | 75.64 | 75.99 | 2,013,944 | -0.20(-0.26%) |
Apr 10, 2023 | 76.14 | 76.26 | 75.23 | 76.19 | 1,245,965 | -0.34(-0.45%) |
Apr 06, 2023 | 76.79 | 77.04 | 75.75 | 76.53 | 1,241,753 | +0.28(+0.37%) |
Apr 05, 2023 | 74.39 | 76.44 | 74.26 | 76.25 | 1,910,224 | +2.34(+3.16%) |
Apr 04, 2023 | 73.45 | 74.07 | 73.21 | 73.91 | 1,132,471 | +0.61(+0.83%) |
Apr 03, 2023 | 73.44 | 73.91 | 72.65 | 73.30 | 1,769,921 | -0.80(-1.09%) |
Mar 31, 2023 | 74.22 | 74.32 | 73.36 | 74.11 | 1,832,102 | +0.14(+0.19%) |
Mar 30, 2023 | 73.63 | 74.08 | 73.24 | 73.97 | 1,153,337 | +0.53(+0.72%) |
Mar 29, 2023 | 72.41 | 73.58 | 72.41 | 73.44 | 1,594,821 | +1.30(+1.80%) |
Mar 28, 2023 | 71.67 | 72.84 | 71.62 | 72.14 | 1,091,341 | +0.30(+0.42%) |
Mar 27, 2023 | 72.11 | 72.64 | 71.36 | 71.84 | 1,870,753 | +0.12(+0.17%) |
Mar 24, 2023 | 69.66 | 71.73 | 69.35 | 71.71 | 2,031,108 | +2.35(+3.39%) |
Mar 23, 2023 | 69.37 | 70.45 | 68.91 | 69.36 | 2,727,189 | -0.26(-0.37%) |
Mar 22, 2023 | 70.66 | 71.43 | 69.61 | 69.62 | 2,417,243 | -1.33(-1.87%) |
Mar 21, 2023 | 72.13 | 72.59 | 69.70 | 70.95 | 2,452,490 | -1.19(-1.65%) |
Mar 20, 2023 | 72.00 | 72.71 | 71.76 | 72.14 | 2,134,535 | +0.26(+0.36%) |
Mar 17, 2023 | 72.38 | 72.85 | 71.37 | 71.88 | 4,958,740 | -0.84(-1.16%) |
Mar 16, 2023 | 72.46 | 73.75 | 72.21 | 72.73 | 2,346,655 | -0.02(-0.03%) |
Mar 15, 2023 | 71.78 | 73.52 | 71.39 | 72.74 | 2,576,257 | +0.84(+1.17%) |
Mar 14, 2023 | 71.13 | 72.52 | 71.13 | 71.90 | 2,747,952 | +1.07(+1.51%) |
Mar 13, 2023 | 69.24 | 72.72 | 68.97 | 70.83 | 3,325,210 | +1.82(+2.63%) |
Mar 10, 2023 | 70.49 | 70.62 | 68.62 | 69.01 | 1,722,368 | -1.32(-1.87%) |
Mar 09, 2023 | 71.20 | 71.86 | 70.08 | 70.33 | 1,404,236 | -0.62(-0.87%) |
Mar 08, 2023 | 70.19 | 71.04 | 69.62 | 70.95 | 2,002,212 | +0.81(+1.16%) |
Mar 07, 2023 | 71.72 | 71.98 | 69.88 | 70.13 | 2,099,187 | -1.54(-2.15%) |
Mar 06, 2023 | 71.55 | 71.88 | 70.98 | 71.67 | 1,867,525 | +0.24(+0.33%) |
Mar 03, 2023 | 70.54 | 71.47 | 69.52 | 71.44 | 3,024,012 | +1.22(+1.74%) |
Mar 02, 2023 | 69.13 | 70.41 | 68.98 | 70.22 | 3,149,908 | +0.93(+1.34%) |
Mar 01, 2023 | 70.09 | 70.71 | 69.06 | 69.29 | 2,225,655 | -1.43(-2.03%) |
Feb 28, 2023 | 72.00 | 72.42 | 70.68 | 70.72 | 2,893,570 | -1.62(-2.24%) |
Feb 27, 2023 | 72.98 | 73.64 | 72.00 | 72.35 | 1,237,494 | -0.27(-0.37%) |
Feb 24, 2023 | 72.50 | 72.90 | 71.94 | 72.62 | 1,285,626 | -0.62(-0.85%) |
Feb 23, 2023 | 74.06 | 74.36 | 72.96 | 73.24 | 1,768,407 | -0.37(-0.50%) |
Feb 22, 2023 | 73.61 | 74.48 | 73.33 | 73.60 | 2,045,419 | +0.07(+0.09%) |
Feb 21, 2023 | 74.60 | 74.78 | 73.44 | 73.54 | 1,718,075 | -1.79(-2.38%) |
Feb 17, 2023 | 74.09 | 75.61 | 73.66 | 75.33 | 1,822,200 | +1.45(+1.97%) |
Feb 16, 2023 | 74.10 | 74.49 | 73.70 | 73.88 | 2,328,288 | -1.09(-1.45%) |
Feb 15, 2023 | 73.68 | 75.24 | 73.58 | 74.96 | 2,021,579 | +0.93(+1.25%) |
Feb 14, 2023 | 76.23 | 76.23 | 73.89 | 74.04 | 2,325,244 | -1.31(-1.74%) |
Feb 13, 2023 | 75.15 | 75.74 | 75.03 | 75.35 | 1,658,687 | +0.21(+0.27%) |
Feb 10, 2023 | 73.65 | 75.19 | 73.26 | 75.14 | 1,537,346 | +1.76(+2.40%) |
Feb 09, 2023 | 74.36 | 74.86 | 73.28 | 73.38 | 1,145,611 | -0.88(-1.19%) |
Feb 08, 2023 | 75.33 | 75.57 | 73.90 | 74.26 | 1,227,860 | -1.45(-1.92%) |
Feb 07, 2023 | 75.77 | 76.03 | 74.59 | 75.72 | 1,553,712 | -0.59(-0.77%) |
Feb 06, 2023 | 75.22 | 76.35 | 74.84 | 76.31 | 1,257,801 | +0.90(+1.19%) |
Feb 03, 2023 | 77.83 | 78.06 | 74.63 | 75.41 | 1,853,695 | -2.86(-3.66%) |
Feb 02, 2023 | 77.95 | 78.83 | 77.17 | 78.27 | 2,414,422 | +0.65(+0.83%) |