Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.36 | 73.59 | 72.53 | 72.68 | 57,196 | -0.34(-0.47%) |
Jan 30, 2024 | 72.94 | 73.06 | 72.75 | 73.02 | 46,364 | -0.07(-0.10%) |
Jan 29, 2024 | 72.74 | 73.18 | 72.60 | 73.09 | 68,347 | +0.37(+0.51%) |
Jan 26, 2024 | 72.77 | 72.92 | 72.69 | 72.72 | 81,266 | +0.32(+0.44%) |
Jan 25, 2024 | 72.43 | 72.43 | 72.06 | 72.40 | 52,801 | +0.11(+0.15%) |
Jan 24, 2024 | 72.57 | 72.73 | 72.23 | 72.29 | 56,476 | +0.52(+0.72%) |
Jan 23, 2024 | 71.64 | 71.85 | 71.44 | 71.77 | 62,762 | -0.21(-0.29%) |
Jan 22, 2024 | 71.94 | 72.18 | 71.88 | 71.98 | 39,771 | +0.19(+0.26%) |
Jan 19, 2024 | 71.44 | 71.95 | 71.28 | 71.79 | 79,429 | +0.05(+0.07%) |
Jan 18, 2024 | 71.47 | 71.75 | 71.34 | 71.74 | 137,559 | +0.44(+0.62%) |
Jan 17, 2024 | 71.14 | 71.42 | 70.91 | 71.30 | 81,292 | -0.64(-0.89%) |
Jan 16, 2024 | 72.31 | 72.39 | 71.85 | 71.94 | 80,208 | -1.15(-1.57%) |
Jan 12, 2024 | 73.20 | 73.40 | 72.96 | 73.09 | 87,876 | +0.31(+0.43%) |
Jan 11, 2024 | 72.87 | 72.98 | 72.20 | 72.78 | 73,983 | -0.01(-0.01%) |
Jan 10, 2024 | 72.58 | 73.00 | 72.58 | 72.79 | 50,829 | +0.38(+0.52%) |
Jan 09, 2024 | 72.36 | 72.59 | 72.29 | 72.41 | 68,939 | -0.56(-0.77%) |
Jan 08, 2024 | 72.43 | 73.05 | 72.42 | 72.97 | 127,372 | +0.68(+0.94%) |
Jan 05, 2024 | 72.19 | 72.88 | 72.19 | 72.29 | 129,839 | -0.01(-0.01%) |
Jan 04, 2024 | 72.17 | 72.62 | 72.17 | 72.30 | 56,728 | +0.19(+0.26%) |
Jan 03, 2024 | 71.89 | 72.49 | 71.75 | 72.11 | 66,169 | -0.28(-0.39%) |
Jan 02, 2024 | 72.39 | 72.78 | 72.33 | 72.39 | 49,528 | -0.69(-0.94%) |
Dec 29, 2023 | 73.24 | 73.36 | 72.96 | 73.08 | 36,491 | +0.09(+0.13%) |
Dec 28, 2023 | 73.33 | 73.40 | 72.97 | 72.99 | 141,287 | -0.19(-0.26%) |
Dec 27, 2023 | 72.87 | 73.25 | 72.86 | 73.18 | 42,786 | +0.23(+0.32%) |
Dec 26, 2023 | 72.54 | 72.95 | 72.54 | 72.95 | 48,216 | +0.44(+0.61%) |
Dec 22, 2023 | 72.65 | 72.82 | 72.35 | 72.51 | 87,441 | +0.05(+0.07%) |
Dec 21, 2023 | 71.99 | 72.46 | 71.85 | 72.46 | 36,251 | +1.30(+1.83%) |
Dec 20, 2023 | 71.84 | 72.03 | 71.16 | 71.16 | 48,998 | -0.74(-1.03%) |
Dec 19, 2023 | 71.61 | 72.03 | 71.61 | 71.90 | 48,050 | +0.55(+0.77%) |
Dec 18, 2023 | 71.51 | 71.69 | 71.22 | 71.35 | 48,824 | +0.22(+0.31%) |
Dec 15, 2023 | 71.47 | 71.64 | 71.13 | 71.13 | 114,524 | -0.73(-1.02%) |
Dec 14, 2023 | 71.81 | 72.18 | 71.66 | 71.86 | 117,554 | +0.42(+0.58%) |
Dec 13, 2023 | 70.63 | 71.69 | 70.31 | 71.45 | 31,750 | +0.95(+1.35%) |
Dec 12, 2023 | 70.34 | 70.61 | 70.22 | 70.50 | 164,183 | +0.08(+0.11%) |
Dec 11, 2023 | 70.12 | 70.52 | 70.09 | 70.42 | 79,370 | +0.06(+0.08%) |
Dec 08, 2023 | 69.90 | 70.36 | 69.90 | 70.36 | 37,319 | +0.29(+0.41%) |
Dec 07, 2023 | 69.87 | 70.28 | 69.70 | 70.07 | 78,515 | +0.30(+0.43%) |
Dec 06, 2023 | 70.10 | 70.45 | 69.72 | 69.77 | 108,544 | +0.26(+0.37%) |
Dec 05, 2023 | 69.61 | 69.72 | 69.48 | 69.52 | 57,103 | -0.28(-0.40%) |
Dec 04, 2023 | 69.61 | 69.94 | 69.57 | 69.79 | 166,432 | -0.43(-0.61%) |
Dec 01, 2023 | 69.53 | 70.33 | 69.53 | 70.22 | 30,058 | +0.64(+0.92%) |
Nov 30, 2023 | 69.57 | 69.72 | 69.34 | 69.58 | 57,401 | -0.07(-0.10%) |
Nov 29, 2023 | 69.71 | 69.82 | 69.49 | 69.65 | 41,614 | +0.08(+0.11%) |
Nov 28, 2023 | 69.31 | 69.73 | 69.23 | 69.57 | 32,005 | +0.00(+0.00%) |
Nov 27, 2023 | 69.55 | 69.65 | 69.39 | 69.57 | 45,457 | -0.29(-0.41%) |
Nov 24, 2023 | 69.36 | 69.85 | 69.36 | 69.85 | 7,967 | +0.62(+0.90%) |
Nov 22, 2023 | 69.17 | 69.29 | 68.89 | 69.23 | 79,213 | +0.17(+0.24%) |
Nov 21, 2023 | 69.23 | 69.36 | 68.90 | 69.06 | 376,872 | -0.06(-0.09%) |
Nov 20, 2023 | 68.87 | 69.25 | 68.87 | 69.12 | 48,504 | +0.24(+0.34%) |
Nov 17, 2023 | 68.68 | 68.97 | 68.58 | 68.88 | 258,960 | +0.85(+1.25%) |
Nov 16, 2023 | 68.06 | 68.23 | 67.86 | 68.03 | 103,071 | -0.02(-0.03%) |
Nov 15, 2023 | 68.25 | 68.37 | 68.04 | 68.05 | 63,305 | -0.27(-0.39%) |
Nov 14, 2023 | 67.84 | 68.40 | 67.67 | 68.32 | 55,869 | +1.59(+2.38%) |
Nov 13, 2023 | 66.35 | 66.84 | 66.25 | 66.73 | 51,518 | +0.21(+0.31%) |
Nov 10, 2023 | 66.25 | 66.56 | 65.78 | 66.53 | 37,110 | +0.35(+0.53%) |
Nov 09, 2023 | 66.80 | 66.91 | 66.17 | 66.17 | 101,081 | +0.04(+0.06%) |
Nov 08, 2023 | 66.24 | 66.38 | 65.99 | 66.14 | 58,604 | -0.19(-0.28%) |
Nov 07, 2023 | 66.32 | 66.43 | 66.15 | 66.32 | 42,742 | -0.43(-0.64%) |
Nov 06, 2023 | 66.90 | 66.97 | 66.61 | 66.75 | 159,696 | -0.40(-0.59%) |
Nov 03, 2023 | 67.12 | 67.28 | 66.96 | 67.14 | 197,234 | +0.61(+0.92%) |
Nov 02, 2023 | 66.36 | 66.57 | 66.15 | 66.53 | 45,350 | +1.21(+1.85%) |
Nov 01, 2023 | 64.92 | 65.40 | 64.83 | 65.32 | 74,847 | +0.60(+0.93%) |
Oct 31, 2023 | 64.64 | 64.84 | 64.41 | 64.72 | 91,901 | +0.18(+0.28%) |
Oct 30, 2023 | 64.43 | 64.58 | 64.24 | 64.54 | 54,542 | +0.84(+1.32%) |
Oct 27, 2023 | 64.28 | 64.28 | 63.60 | 63.70 | 92,349 | -0.26(-0.40%) |
Oct 26, 2023 | 64.22 | 64.32 | 63.75 | 63.96 | 111,102 | -0.39(-0.60%) |
Oct 25, 2023 | 64.55 | 64.78 | 64.28 | 64.35 | 126,399 | -0.38(-0.59%) |
Oct 24, 2023 | 64.54 | 64.76 | 64.45 | 64.73 | 45,869 | +0.34(+0.53%) |
Oct 23, 2023 | 64.17 | 64.76 | 63.93 | 64.39 | 39,084 | +0.06(+0.09%) |
Oct 20, 2023 | 64.65 | 64.82 | 64.31 | 64.33 | 57,257 | -0.59(-0.91%) |
Oct 19, 2023 | 65.28 | 65.63 | 64.80 | 64.92 | 50,127 | -0.53(-0.82%) |
Oct 18, 2023 | 66.02 | 66.02 | 65.42 | 65.45 | 47,821 | -1.01(-1.52%) |
Oct 17, 2023 | 66.00 | 66.74 | 66.00 | 66.46 | 160,009 | +0.03(+0.04%) |
Oct 16, 2023 | 66.13 | 66.50 | 66.00 | 66.43 | 49,156 | +0.41(+0.61%) |
Oct 13, 2023 | 66.35 | 66.56 | 65.93 | 66.03 | 56,114 | -0.45(-0.68%) |
Oct 12, 2023 | 67.09 | 67.09 | 66.32 | 66.48 | 67,297 | -0.61(-0.91%) |
Oct 11, 2023 | 67.24 | 67.27 | 66.75 | 67.09 | 55,896 | +0.21(+0.31%) |
Oct 10, 2023 | 66.65 | 67.10 | 66.63 | 66.89 | 58,079 | +0.91(+1.38%) |
Oct 09, 2023 | 65.54 | 66.07 | 65.48 | 65.98 | 40,230 | -0.09(-0.13%) |
Oct 06, 2023 | 65.21 | 66.25 | 64.93 | 66.07 | 93,164 | +0.70(+1.07%) |
Oct 05, 2023 | 65.26 | 65.57 | 65.08 | 65.36 | 183,157 | +0.47(+0.73%) |
Oct 04, 2023 | 64.91 | 65.02 | 64.32 | 64.89 | 183,912 | +0.23(+0.35%) |
Oct 03, 2023 | 64.93 | 65.05 | 64.51 | 64.66 | 357,430 | -0.81(-1.23%) |
Oct 02, 2023 | 65.93 | 65.93 | 65.24 | 65.47 | 65,305 | -0.83(-1.25%) |
Sep 29, 2023 | 67.09 | 67.10 | 66.14 | 66.29 | 51,727 | -0.22(-0.33%) |
Sep 28, 2023 | 66.16 | 66.72 | 66.05 | 66.51 | 71,039 | +0.53(+0.81%) |
Sep 27, 2023 | 66.44 | 66.44 | 65.59 | 65.98 | 55,030 | -0.26(-0.39%) |
Sep 26, 2023 | 66.54 | 66.68 | 66.15 | 66.23 | 48,006 | -0.79(-1.18%) |
Sep 25, 2023 | 66.74 | 67.03 | 66.84 | 67.03 | 28,191 | -0.21(-0.31%) |
Sep 22, 2023 | 67.58 | 67.70 | 67.13 | 67.23 | 41,499 | -0.16(-0.23%) |
Sep 21, 2023 | 67.76 | 67.81 | 67.37 | 67.39 | 41,851 | -0.89(-1.30%) |
Sep 20, 2023 | 68.83 | 69.13 | 68.26 | 68.28 | 117,972 | -0.15(-0.22%) |
Sep 19, 2023 | 68.55 | 68.74 | 68.32 | 68.43 | 41,079 | +0.05(+0.07%) |
Sep 18, 2023 | 68.36 | 68.53 | 68.16 | 68.38 | 31,093 | -0.19(-0.27%) |
Sep 15, 2023 | 68.90 | 69.00 | 68.54 | 68.57 | 114,365 | -0.14(-0.20%) |
Sep 14, 2023 | 68.46 | 68.81 | 68.46 | 68.71 | 93,871 | +0.79(+1.16%) |
Sep 13, 2023 | 67.91 | 68.14 | 67.77 | 67.92 | 50,418 | -0.23(-0.33%) |
Sep 12, 2023 | 68.00 | 68.31 | 68.00 | 68.14 | 16,363 | -0.19(-0.27%) |
Sep 11, 2023 | 68.15 | 68.46 | 68.03 | 68.33 | 31,596 | +0.68(+1.00%) |
Sep 08, 2023 | 67.58 | 67.85 | 67.50 | 67.65 | 67,307 | -0.02(-0.04%) |
Sep 07, 2023 | 67.64 | 67.84 | 67.51 | 67.68 | 24,287 | -0.16(-0.23%) |
Sep 06, 2023 | 67.94 | 67.99 | 67.64 | 67.84 | 153,185 | +0.00(+0.00%) |
Sep 05, 2023 | 68.24 | 68.24 | 67.84 | 67.84 | 116,201 | -0.67(-0.98%) |
Sep 01, 2023 | 69.07 | 69.11 | 68.39 | 68.51 | 21,106 | -0.06(-0.09%) |
Aug 31, 2023 | 68.86 | 68.91 | 68.41 | 68.57 | 28,038 | -0.32(-0.46%) |
Aug 30, 2023 | 68.97 | 69.15 | 68.78 | 68.88 | 33,505 | -0.05(-0.07%) |
Aug 29, 2023 | 67.94 | 68.98 | 67.94 | 68.93 | 39,307 | +0.89(+1.31%) |
Aug 28, 2023 | 67.80 | 68.08 | 67.80 | 68.04 | 62,588 | +0.67(+1.00%) |
Aug 25, 2023 | 67.37 | 67.56 | 66.90 | 67.37 | 35,863 | +0.39(+0.58%) |
Aug 24, 2023 | 67.51 | 67.68 | 66.96 | 66.99 | 39,141 | -0.82(-1.21%) |
Aug 23, 2023 | 67.49 | 67.94 | 67.49 | 67.81 | 34,044 | +0.69(+1.03%) |
Aug 22, 2023 | 67.48 | 67.48 | 67.05 | 67.11 | 42,371 | -0.11(-0.16%) |
Aug 21, 2023 | 67.13 | 67.33 | 66.93 | 67.22 | 89,590 | +0.21(+0.31%) |
Aug 18, 2023 | 66.62 | 67.11 | 66.62 | 67.02 | 64,605 | -0.03(-0.04%) |
Aug 17, 2023 | 67.60 | 67.68 | 66.96 | 67.05 | 45,728 | -0.44(-0.66%) |
Aug 16, 2023 | 67.76 | 68.00 | 67.44 | 67.49 | 38,066 | -0.48(-0.71%) |
Aug 15, 2023 | 68.33 | 68.33 | 67.84 | 67.97 | 59,379 | -0.70(-1.02%) |
Aug 14, 2023 | 68.38 | 68.81 | 68.18 | 68.68 | 17,610 | -0.29(-0.42%) |
Aug 11, 2023 | 68.99 | 69.19 | 68.83 | 68.96 | 21,737 | -0.42(-0.61%) |
Aug 10, 2023 | 69.80 | 70.24 | 69.36 | 69.39 | 50,857 | +0.15(+0.21%) |
Aug 09, 2023 | 69.27 | 69.42 | 69.12 | 69.24 | 35,362 | +0.10(+0.14%) |
Aug 08, 2023 | 68.89 | 69.23 | 68.77 | 69.14 | 493,390 | -0.28(-0.40%) |
Aug 07, 2023 | 69.27 | 69.42 | 69.04 | 69.42 | 99,828 | +0.49(+0.72%) |
Aug 04, 2023 | 69.06 | 69.46 | 68.80 | 68.92 | 81,282 | +0.14(+0.21%) |
Aug 03, 2023 | 68.54 | 68.96 | 68.45 | 68.78 | 299,621 | -0.20(-0.30%) |
Aug 02, 2023 | 69.40 | 69.46 | 68.88 | 68.98 | 450,954 | -1.18(-1.68%) |
Aug 01, 2023 | 70.28 | 70.43 | 70.01 | 70.16 | 37,105 | -0.76(-1.07%) |
Jul 31, 2023 | 71.06 | 71.22 | 70.86 | 70.92 | 81,489 | -0.10(-0.14%) |
Jul 28, 2023 | 71.13 | 71.34 | 70.89 | 71.02 | 133,523 | +0.36(+0.50%) |
Jul 27, 2023 | 71.24 | 71.24 | 70.55 | 70.66 | 54,727 | -0.04(-0.05%) |
Jul 26, 2023 | 70.25 | 70.89 | 70.25 | 70.70 | 45,188 | +0.09(+0.13%) |
Jul 25, 2023 | 70.36 | 70.71 | 70.23 | 70.61 | 92,755 | +0.20(+0.28%) |
Jul 24, 2023 | 70.24 | 70.59 | 70.24 | 70.41 | 38,843 | -0.19(-0.27%) |
Jul 21, 2023 | 70.59 | 70.74 | 70.46 | 70.60 | 86,743 | +0.13(+0.18%) |
Jul 20, 2023 | 70.62 | 70.82 | 70.31 | 70.47 | 49,135 | -0.27(-0.39%) |
Jul 19, 2023 | 70.84 | 70.84 | 70.55 | 70.74 | 31,941 | -0.01(-0.02%) |
Jul 18, 2023 | 70.48 | 70.87 | 70.45 | 70.75 | 52,518 | +0.41(+0.59%) |
Jul 17, 2023 | 70.16 | 70.45 | 70.08 | 70.34 | 29,870 | -0.06(-0.08%) |
Jul 14, 2023 | 70.75 | 70.76 | 70.40 | 70.40 | 25,909 | -0.36(-0.50%) |
Jul 13, 2023 | 70.50 | 70.85 | 70.50 | 70.75 | 37,134 | +1.06(+1.52%) |
Jul 12, 2023 | 69.36 | 69.79 | 69.32 | 69.70 | 89,261 | +1.28(+1.87%) |
Jul 11, 2023 | 68.12 | 68.42 | 67.98 | 68.42 | 68,869 | +0.52(+0.77%) |
Jul 10, 2023 | 67.63 | 68.00 | 67.63 | 67.90 | 48,389 | +0.18(+0.26%) |
Jul 07, 2023 | 67.35 | 68.13 | 67.34 | 67.72 | 194,892 | +0.41(+0.60%) |
Jul 06, 2023 | 67.52 | 67.52 | 66.99 | 67.31 | 49,617 | -1.07(-1.56%) |
Jul 05, 2023 | 68.75 | 68.75 | 68.33 | 68.38 | 381,617 | -0.78(-1.12%) |
Jul 03, 2023 | 69.08 | 69.24 | 69.07 | 69.16 | 45,350 | +0.01(+0.02%) |
Jun 30, 2023 | 68.90 | 69.24 | 68.90 | 69.14 | 41,973 | +0.80(+1.17%) |
Jun 29, 2023 | 68.17 | 68.45 | 68.17 | 68.34 | 52,838 | -0.19(-0.27%) |
Jun 28, 2023 | 68.48 | 68.66 | 68.35 | 68.53 | 31,987 | +0.03(+0.04%) |
Jun 27, 2023 | 68.14 | 68.59 | 67.99 | 68.50 | 43,038 | +0.46(+0.67%) |
Jun 26, 2023 | 68.00 | 68.14 | 67.87 | 68.04 | 56,066 | +0.07(+0.10%) |
Jun 23, 2023 | 67.80 | 68.11 | 67.80 | 67.97 | 40,244 | -0.82(-1.19%) |
Jun 22, 2023 | 68.65 | 68.87 | 68.64 | 68.80 | 47,110 | -0.46(-0.67%) |
Jun 21, 2023 | 68.89 | 69.38 | 68.87 | 69.26 | 160,547 | +0.27(+0.39%) |
Jun 20, 2023 | 69.22 | 69.29 | 68.88 | 68.99 | 79,807 | -0.96(-1.37%) |
Jun 16, 2023 | 70.30 | 70.40 | 69.83 | 69.95 | 52,395 | -0.19(-0.27%) |
Jun 15, 2023 | 69.38 | 70.15 | 69.38 | 70.14 | 59,392 | +0.72(+1.04%) |
Jun 14, 2023 | 69.51 | 69.73 | 69.08 | 69.42 | 53,778 | +0.14(+0.20%) |
Jun 13, 2023 | 69.05 | 69.35 | 69.05 | 69.28 | 69,650 | +0.72(+1.05%) |
Jun 12, 2023 | 68.49 | 68.67 | 68.37 | 68.56 | 56,522 | +0.21(+0.30%) |
Jun 09, 2023 | 68.43 | 68.56 | 68.28 | 68.35 | 107,321 | -0.30(-0.43%) |
Jun 08, 2023 | 68.09 | 68.65 | 68.04 | 68.65 | 203,790 | +0.82(+1.21%) |
Jun 07, 2023 | 68.18 | 68.33 | 67.75 | 67.83 | 116,502 | -0.61(-0.90%) |
Jun 06, 2023 | 68.04 | 68.60 | 68.04 | 68.44 | 397,060 | +0.50(+0.74%) |
Jun 05, 2023 | 68.14 | 68.22 | 67.85 | 67.94 | 83,444 | -0.33(-0.48%) |
Jun 02, 2023 | 68.13 | 68.29 | 68.05 | 68.26 | 350,324 | +0.87(+1.29%) |
Jun 01, 2023 | 66.82 | 67.52 | 66.82 | 67.39 | 88,460 | +0.89(+1.33%) |
May 31, 2023 | 66.43 | 66.59 | 66.03 | 66.50 | 104,157 | -0.54(-0.81%) |
May 30, 2023 | 67.47 | 67.47 | 66.93 | 67.05 | 26,162 | -0.76(-1.12%) |
May 26, 2023 | 67.51 | 67.86 | 67.51 | 67.81 | 60,337 | +0.59(+0.88%) |
May 25, 2023 | 67.34 | 67.36 | 66.98 | 67.21 | 38,836 | -0.12(-0.17%) |
May 24, 2023 | 67.65 | 67.78 | 67.29 | 67.33 | 88,957 | -0.87(-1.28%) |
May 23, 2023 | 68.61 | 68.63 | 68.19 | 68.20 | 288,691 | -0.98(-1.42%) |
May 22, 2023 | 69.16 | 69.34 | 69.10 | 69.18 | 171,931 | +0.02(+0.03%) |
May 19, 2023 | 69.10 | 69.24 | 69.05 | 69.16 | 139,702 | +0.32(+0.47%) |
May 18, 2023 | 68.86 | 68.87 | 68.50 | 68.84 | 217,374 | -0.20(-0.30%) |
May 17, 2023 | 68.88 | 69.17 | 68.70 | 69.05 | 284,742 | +0.15(+0.21%) |
May 16, 2023 | 69.24 | 69.27 | 68.90 | 68.90 | 74,503 | -0.61(-0.88%) |
May 15, 2023 | 69.23 | 69.57 | 69.20 | 69.51 | 33,352 | +0.44(+0.64%) |
May 12, 2023 | 69.25 | 69.29 | 68.83 | 69.07 | 51,125 | -0.17(-0.24%) |
May 11, 2023 | 68.98 | 69.26 | 68.76 | 69.23 | 56,963 | -0.16(-0.22%) |
May 10, 2023 | 69.41 | 69.46 | 68.97 | 69.39 | 30,804 | -0.19(-0.28%) |
May 09, 2023 | 69.25 | 69.67 | 69.25 | 69.58 | 24,606 | -0.17(-0.24%) |
May 08, 2023 | 69.80 | 69.88 | 69.66 | 69.75 | 57,624 | +0.02(+0.03%) |
May 05, 2023 | 69.08 | 69.86 | 69.07 | 69.72 | 711,478 | +0.95(+1.38%) |
May 04, 2023 | 68.64 | 69.10 | 68.62 | 68.78 | 32,447 | -0.15(-0.21%) |
May 03, 2023 | 68.95 | 69.46 | 68.92 | 68.92 | 66,628 | +0.24(+0.35%) |
May 02, 2023 | 68.57 | 68.76 | 68.29 | 68.68 | 665,225 | -0.66(-0.95%) |
May 01, 2023 | 69.32 | 69.54 | 69.22 | 69.34 | 86,940 | +0.01(+0.01%) |
Apr 28, 2023 | 68.92 | 69.35 | 68.84 | 69.33 | 75,356 | +0.00(+0.00%) |
Apr 27, 2023 | 68.87 | 69.39 | 68.80 | 69.33 | 23,435 | +0.71(+1.03%) |
Apr 26, 2023 | 69.06 | 69.06 | 68.49 | 68.62 | 40,242 | -0.05(-0.08%) |
Apr 25, 2023 | 69.32 | 69.32 | 68.64 | 68.67 | 98,427 | -0.93(-1.33%) |
Apr 24, 2023 | 69.44 | 69.60 | 69.32 | 69.60 | 48,768 | +0.23(+0.34%) |
Apr 21, 2023 | 69.20 | 69.51 | 68.89 | 69.37 | 201,892 | +0.39(+0.56%) |
Apr 20, 2023 | 68.87 | 69.19 | 68.81 | 68.98 | 68,143 | +0.00(+0.00%) |
Apr 19, 2023 | 68.85 | 69.06 | 68.73 | 68.98 | 253,442 | -0.19(-0.28%) |
Apr 18, 2023 | 69.15 | 69.25 | 69.06 | 69.17 | 37,540 | +0.31(+0.45%) |
Apr 17, 2023 | 68.85 | 68.88 | 68.59 | 68.86 | 27,644 | -0.05(-0.07%) |
Apr 14, 2023 | 69.16 | 69.32 | 68.68 | 68.91 | 35,421 | -0.43(-0.62%) |
Apr 13, 2023 | 68.96 | 69.35 | 68.90 | 69.34 | 97,927 | +0.90(+1.32%) |
Apr 12, 2023 | 68.58 | 68.75 | 68.32 | 68.44 | 59,724 | +0.50(+0.73%) |
Apr 11, 2023 | 67.95 | 68.14 | 67.85 | 67.94 | 57,381 | +0.19(+0.29%) |
Apr 10, 2023 | 67.35 | 67.79 | 67.29 | 67.75 | 26,411 | -0.07(-0.10%) |
Apr 06, 2023 | 67.54 | 68.10 | 67.54 | 67.81 | 65,669 | +0.23(+0.34%) |
Apr 05, 2023 | 67.64 | 67.79 | 67.31 | 67.58 | 443,773 | -0.35(-0.51%) |
Apr 04, 2023 | 67.77 | 68.06 | 67.72 | 67.93 | 33,815 | +0.09(+0.13%) |
Apr 03, 2023 | 67.38 | 67.84 | 67.38 | 67.84 | 142,703 | +0.52(+0.78%) |
Mar 31, 2023 | 67.18 | 67.48 | 67.18 | 67.32 | 46,000 | +0.31(+0.46%) |
Mar 30, 2023 | 66.97 | 67.14 | 66.90 | 67.01 | 28,664 | +0.62(+0.94%) |
Mar 29, 2023 | 66.26 | 66.46 | 66.18 | 66.39 | 30,066 | +0.63(+0.95%) |
Mar 28, 2023 | 65.71 | 65.82 | 65.57 | 65.76 | 20,754 | +0.05(+0.08%) |
Mar 27, 2023 | 65.54 | 65.74 | 65.33 | 65.71 | 12,690 | +0.59(+0.91%) |
Mar 24, 2023 | 64.85 | 65.19 | 64.63 | 65.12 | 19,303 | -0.18(-0.28%) |
Mar 23, 2023 | 65.58 | 66.06 | 64.96 | 65.30 | 47,962 | +0.14(+0.21%) |
Mar 22, 2023 | 65.38 | 66.07 | 65.16 | 65.16 | 25,464 | -0.08(-0.12%) |
Mar 21, 2023 | 65.25 | 65.34 | 65.03 | 65.24 | 58,401 | +0.73(+1.13%) |
Mar 20, 2023 | 64.27 | 64.64 | 64.20 | 64.51 | 39,910 | +0.97(+1.52%) |
Mar 17, 2023 | 63.68 | 63.77 | 63.29 | 63.54 | 43,997 | -0.61(-0.95%) |
Mar 16, 2023 | 63.03 | 64.18 | 63.03 | 64.15 | 58,212 | +0.88(+1.40%) |
Mar 15, 2023 | 62.80 | 63.28 | 62.52 | 63.27 | 41,142 | -1.62(-2.50%) |
Mar 14, 2023 | 64.74 | 64.90 | 64.45 | 64.89 | 66,479 | +0.73(+1.14%) |
Mar 13, 2023 | 63.93 | 64.60 | 63.93 | 64.16 | 75,909 | -0.33(-0.51%) |
Mar 10, 2023 | 65.10 | 65.23 | 64.39 | 64.49 | 108,427 | -0.52(-0.81%) |
Mar 09, 2023 | 65.64 | 65.72 | 64.85 | 65.02 | 40,063 | -0.38(-0.58%) |
Mar 08, 2023 | 65.21 | 65.53 | 65.20 | 65.40 | 44,145 | +0.25(+0.39%) |
Mar 07, 2023 | 66.03 | 66.10 | 64.99 | 65.14 | 96,525 | -0.96(-1.45%) |
Mar 06, 2023 | 66.11 | 66.40 | 66.08 | 66.11 | 46,154 | -0.20(-0.31%) |
Mar 03, 2023 | 65.79 | 66.40 | 65.74 | 66.31 | 41,958 | +0.84(+1.29%) |
Mar 02, 2023 | 64.97 | 65.56 | 64.97 | 65.46 | 31,572 | +0.13(+0.19%) |
Mar 01, 2023 | 65.43 | 65.60 | 65.13 | 65.34 | 115,833 | +0.41(+0.63%) |
Feb 28, 2023 | 65.29 | 65.38 | 64.93 | 64.93 | 38,648 | -0.65(-0.99%) |
Feb 27, 2023 | 65.39 | 65.71 | 65.36 | 65.58 | 27,911 | +0.75(+1.15%) |
Feb 24, 2023 | 64.78 | 64.88 | 64.60 | 64.83 | 63,126 | -1.03(-1.56%) |
Feb 23, 2023 | 65.80 | 65.94 | 65.37 | 65.86 | 35,678 | +0.24(+0.37%) |
Feb 22, 2023 | 66.08 | 66.13 | 65.57 | 65.62 | 48,071 | -0.25(-0.38%) |
Feb 21, 2023 | 66.22 | 66.31 | 65.87 | 65.87 | 32,848 | -0.71(-1.06%) |
Feb 17, 2023 | 66.13 | 66.67 | 66.05 | 66.58 | 93,120 | +0.25(+0.38%) |
Feb 16, 2023 | 66.06 | 66.67 | 66.06 | 66.33 | 34,095 | -0.19(-0.29%) |
Feb 15, 2023 | 66.16 | 66.58 | 66.16 | 66.52 | 105,783 | -0.36(-0.54%) |
Feb 14, 2023 | 66.57 | 67.21 | 66.44 | 66.88 | 61,336 | +0.11(+0.16%) |
Feb 13, 2023 | 66.28 | 66.81 | 66.28 | 66.78 | 70,436 | +0.60(+0.91%) |
Feb 10, 2023 | 66.23 | 66.23 | 65.88 | 66.17 | 40,334 | -0.25(-0.38%) |
Feb 09, 2023 | 67.21 | 67.42 | 66.38 | 66.43 | 63,169 | -0.05(-0.08%) |
Feb 08, 2023 | 66.74 | 66.82 | 66.42 | 66.48 | 54,909 | -0.49(-0.73%) |
Feb 07, 2023 | 66.08 | 67.01 | 66.01 | 66.97 | 293,199 | +0.62(+0.94%) |
Feb 06, 2023 | 66.28 | 66.42 | 66.04 | 66.35 | 27,614 | -0.56(-0.84%) |
Feb 03, 2023 | 66.89 | 67.28 | 66.74 | 66.91 | 35,511 | -0.66(-0.98%) |
Feb 02, 2023 | 67.71 | 67.71 | 67.21 | 67.57 | 81,720 | -0.05(-0.07%) |