Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.32 | 72.37 | 70.66 | 70.92 | 5,070,302 | -1.89(-2.60%) |
Jan 30, 2024 | 72.00 | 73.10 | 71.72 | 72.81 | 3,542,262 | +0.76(+1.05%) |
Jan 29, 2024 | 72.43 | 72.45 | 71.48 | 72.05 | 3,443,544 | -1.05(-1.44%) |
Jan 26, 2024 | 71.98 | 73.19 | 71.13 | 73.10 | 4,822,089 | +0.87(+1.20%) |
Jan 25, 2024 | 71.48 | 72.45 | 71.02 | 72.23 | 4,974,806 | +1.69(+2.40%) |
Jan 24, 2024 | 69.97 | 70.88 | 69.66 | 70.54 | 4,845,159 | +0.88(+1.26%) |
Jan 23, 2024 | 69.34 | 70.33 | 69.12 | 69.66 | 3,162,026 | -0.03(-0.04%) |
Jan 22, 2024 | 68.88 | 70.50 | 68.72 | 69.69 | 4,988,701 | +0.87(+1.26%) |
Jan 19, 2024 | 69.41 | 69.72 | 68.21 | 68.82 | 4,668,868 | -0.24(-0.35%) |
Jan 18, 2024 | 68.36 | 69.31 | 67.79 | 69.06 | 4,672,566 | +1.12(+1.65%) |
Jan 17, 2024 | 66.48 | 67.96 | 66.28 | 67.94 | 4,456,325 | +0.69(+1.03%) |
Jan 16, 2024 | 68.09 | 68.25 | 67.11 | 67.25 | 4,901,609 | -0.77(-1.13%) |
Jan 12, 2024 | 69.38 | 69.81 | 67.57 | 68.02 | 7,198,818 | +0.37(+0.55%) |
Jan 11, 2024 | 68.35 | 68.92 | 67.11 | 67.65 | 7,631,558 | +1.09(+1.64%) |
Jan 10, 2024 | 68.27 | 68.68 | 66.34 | 66.56 | 6,292,607 | -0.83(-1.23%) |
Jan 09, 2024 | 67.30 | 67.95 | 66.71 | 67.39 | 4,388,826 | +0.99(+1.49%) |
Jan 08, 2024 | 66.07 | 66.49 | 65.54 | 66.40 | 6,261,969 | -2.63(-3.81%) |
Jan 05, 2024 | 68.83 | 69.31 | 68.36 | 69.03 | 4,996,551 | +1.46(+2.16%) |
Jan 04, 2024 | 68.19 | 68.39 | 66.40 | 67.57 | 4,991,286 | -0.62(-0.91%) |
Jan 03, 2024 | 66.92 | 68.36 | 66.72 | 68.19 | 7,121,644 | +2.42(+3.68%) |
Jan 02, 2024 | 67.56 | 67.56 | 65.48 | 65.77 | 7,896,262 | -0.88(-1.32%) |
Dec 29, 2023 | 67.68 | 67.75 | 66.63 | 66.65 | 3,305,508 | -0.53(-0.79%) |
Dec 28, 2023 | 68.35 | 68.94 | 66.97 | 67.18 | 5,748,701 | -1.74(-2.52%) |
Dec 27, 2023 | 70.02 | 70.17 | 68.90 | 68.92 | 3,778,196 | -1.29(-1.84%) |
Dec 26, 2023 | 70.52 | 71.10 | 70.11 | 70.21 | 4,993,317 | +1.52(+2.21%) |
Dec 22, 2023 | 69.63 | 69.96 | 68.49 | 68.69 | 4,301,880 | -0.34(-0.49%) |
Dec 21, 2023 | 68.13 | 69.08 | 68.13 | 69.03 | 3,281,895 | +0.24(+0.35%) |
Dec 20, 2023 | 70.15 | 70.30 | 68.66 | 68.79 | 5,213,539 | -0.57(-0.82%) |
Dec 19, 2023 | 68.30 | 69.43 | 68.25 | 69.36 | 4,031,126 | +1.27(+1.87%) |
Dec 18, 2023 | 68.89 | 69.58 | 67.55 | 68.09 | 5,545,758 | +0.94(+1.40%) |
Dec 15, 2023 | 67.19 | 67.32 | 65.88 | 67.15 | 3,642,197 | -0.01(-0.01%) |
Dec 14, 2023 | 66.95 | 67.80 | 66.90 | 67.16 | 5,059,352 | +1.83(+2.80%) |
Dec 13, 2023 | 64.42 | 65.35 | 64.34 | 65.33 | 3,566,078 | +1.08(+1.68%) |
Dec 12, 2023 | 64.93 | 65.06 | 63.84 | 64.25 | 7,095,147 | -2.55(-3.82%) |
Dec 11, 2023 | 66.50 | 67.03 | 65.98 | 66.80 | 2,587,639 | +0.27(+0.41%) |
Dec 08, 2023 | 66.11 | 66.90 | 65.92 | 66.53 | 4,055,470 | +1.42(+2.18%) |
Dec 07, 2023 | 65.65 | 65.74 | 64.35 | 65.11 | 4,554,875 | +0.35(+0.54%) |
Dec 06, 2023 | 65.98 | 66.35 | 64.61 | 64.76 | 9,492,453 | -2.82(-4.17%) |
Dec 05, 2023 | 68.74 | 69.24 | 67.47 | 67.58 | 4,825,522 | -0.89(-1.30%) |
Dec 04, 2023 | 68.66 | 69.77 | 67.87 | 68.47 | 5,095,289 | -0.77(-1.11%) |
Dec 01, 2023 | 70.93 | 71.59 | 69.04 | 69.24 | 4,354,528 | -0.90(-1.28%) |
Nov 30, 2023 | 73.50 | 74.21 | 70.03 | 70.14 | 9,698,298 | -2.38(-3.28%) |
Nov 29, 2023 | 72.12 | 72.87 | 70.60 | 72.52 | 4,567,680 | +1.26(+1.77%) |
Nov 28, 2023 | 70.64 | 71.83 | 70.24 | 71.26 | 2,500,284 | +1.30(+1.86%) |
Nov 27, 2023 | 70.30 | 71.09 | 69.54 | 69.96 | 4,623,232 | -0.86(-1.21%) |
Nov 24, 2023 | 70.95 | 71.86 | 70.75 | 70.82 | 1,453,875 | -0.79(-1.10%) |
Nov 22, 2023 | 69.28 | 71.90 | 68.81 | 71.61 | 5,286,981 | -0.92(-1.27%) |
Nov 21, 2023 | 72.06 | 72.59 | 71.75 | 72.53 | 2,535,524 | +0.23(+0.32%) |
Nov 20, 2023 | 72.18 | 73.07 | 71.94 | 72.30 | 3,985,429 | +1.55(+2.19%) |
Nov 17, 2023 | 69.14 | 70.95 | 69.14 | 70.75 | 5,923,725 | +2.70(+3.97%) |
Nov 16, 2023 | 69.61 | 69.71 | 67.45 | 68.05 | 6,729,674 | -3.29(-4.61%) |
Nov 15, 2023 | 71.81 | 72.38 | 71.17 | 71.34 | 4,994,607 | -1.35(-1.86%) |
Nov 14, 2023 | 73.23 | 74.04 | 72.36 | 72.69 | 2,677,837 | -0.23(-0.32%) |
Nov 13, 2023 | 71.81 | 72.96 | 71.77 | 72.92 | 3,069,429 | +1.13(+1.57%) |
Nov 10, 2023 | 71.31 | 72.22 | 71.12 | 71.79 | 3,754,522 | +1.54(+2.19%) |
Nov 09, 2023 | 70.75 | 71.66 | 70.14 | 70.25 | 4,319,172 | +0.06(+0.09%) |
Nov 08, 2023 | 71.27 | 71.67 | 69.65 | 70.19 | 7,272,663 | -1.61(-2.24%) |
Nov 07, 2023 | 72.99 | 73.15 | 71.61 | 71.80 | 7,379,663 | -3.11(-4.15%) |
Nov 06, 2023 | 75.89 | 76.09 | 74.77 | 74.91 | 2,763,074 | +0.06(+0.08%) |
Nov 03, 2023 | 75.29 | 76.41 | 74.14 | 74.85 | 5,054,497 | -1.33(-1.75%) |
Nov 02, 2023 | 74.91 | 76.53 | 74.79 | 76.18 | 4,189,791 | +1.43(+1.91%) |
Nov 01, 2023 | 76.66 | 76.72 | 74.24 | 74.75 | 4,140,394 | -0.27(-0.36%) |
Oct 31, 2023 | 76.21 | 77.02 | 74.56 | 75.02 | 4,602,167 | -1.03(-1.35%) |
Oct 30, 2023 | 77.24 | 77.58 | 75.36 | 76.05 | 5,924,799 | -2.31(-2.95%) |
Oct 27, 2023 | 77.62 | 78.98 | 76.58 | 78.36 | 5,522,572 | +1.47(+1.91%) |
Oct 26, 2023 | 76.83 | 77.59 | 76.49 | 76.89 | 3,514,923 | -1.57(-2.00%) |
Oct 25, 2023 | 77.11 | 78.73 | 75.64 | 78.46 | 6,115,863 | +1.53(+1.99%) |
Oct 24, 2023 | 78.04 | 78.22 | 76.31 | 76.93 | 6,622,889 | -1.96(-2.48%) |
Oct 23, 2023 | 80.22 | 80.27 | 78.35 | 78.89 | 4,603,873 | -1.81(-2.24%) |
Oct 20, 2023 | 81.59 | 81.98 | 80.17 | 80.70 | 4,664,736 | -0.98(-1.20%) |
Oct 19, 2023 | 79.37 | 81.75 | 78.94 | 81.68 | 5,918,470 | +1.84(+2.30%) |
Oct 18, 2023 | 79.72 | 80.36 | 79.32 | 79.84 | 4,644,168 | +1.04(+1.32%) |
Oct 17, 2023 | 77.98 | 78.88 | 77.40 | 78.80 | 3,896,783 | +0.41(+0.52%) |
Oct 16, 2023 | 78.63 | 78.89 | 77.87 | 78.39 | 5,131,110 | -0.60(-0.76%) |
Oct 13, 2023 | 77.71 | 79.18 | 77.16 | 78.99 | 6,772,288 | +3.57(+4.73%) |
Oct 12, 2023 | 76.58 | 76.61 | 74.62 | 75.42 | 4,242,920 | -0.25(-0.33%) |
Oct 11, 2023 | 76.19 | 76.40 | 74.76 | 75.67 | 6,047,462 | -1.04(-1.36%) |
Oct 10, 2023 | 77.19 | 77.19 | 76.19 | 76.71 | 4,237,274 | -0.42(-0.54%) |
Oct 09, 2023 | 76.76 | 77.40 | 76.23 | 77.13 | 6,888,909 | +2.97(+4.00%) |
Oct 06, 2023 | 74.43 | 74.57 | 73.34 | 74.16 | 3,896,229 | +0.17(+0.23%) |
Oct 05, 2023 | 74.11 | 75.45 | 73.61 | 73.99 | 5,619,880 | -1.60(-2.12%) |
Oct 04, 2023 | 77.97 | 77.97 | 75.22 | 75.59 | 7,851,929 | -4.34(-5.43%) |
Oct 03, 2023 | 79.81 | 80.37 | 79.25 | 79.93 | 2,897,375 | +0.54(+0.68%) |
Oct 02, 2023 | 81.18 | 81.28 | 79.19 | 79.39 | 3,491,155 | -1.47(-1.82%) |
Sep 29, 2023 | 81.90 | 81.94 | 80.47 | 80.86 | 2,399,712 | -0.71(-0.87%) |
Sep 28, 2023 | 82.32 | 82.61 | 81.22 | 81.57 | 3,168,789 | -1.33(-1.60%) |
Sep 27, 2023 | 82.24 | 83.29 | 82.05 | 82.90 | 4,233,578 | +2.02(+2.50%) |
Sep 26, 2023 | 79.97 | 81.05 | 79.89 | 80.88 | 2,521,375 | +0.49(+0.61%) |
Sep 25, 2023 | 80.59 | 80.43 | 80.16 | 80.39 | 1,917,204 | -0.24(-0.30%) |
Sep 22, 2023 | 81.55 | 81.60 | 79.99 | 80.63 | 3,197,557 | +0.22(+0.27%) |
Sep 21, 2023 | 81.25 | 81.51 | 80.39 | 80.41 | 3,099,749 | +0.27(+0.34%) |
Sep 20, 2023 | 80.56 | 81.59 | 80.13 | 80.14 | 4,118,697 | -1.36(-1.67%) |
Sep 19, 2023 | 82.18 | 82.28 | 81.12 | 81.50 | 6,658,406 | +0.05(+0.06%) |
Sep 18, 2023 | 81.79 | 81.94 | 80.80 | 81.45 | 5,935,191 | +0.16(+0.20%) |
Sep 15, 2023 | 80.29 | 81.34 | 80.09 | 81.29 | 2,874,487 | +0.17(+0.21%) |
Sep 14, 2023 | 80.66 | 81.14 | 80.53 | 81.12 | 3,096,831 | +1.44(+1.81%) |
Sep 13, 2023 | 79.86 | 80.04 | 79.23 | 79.68 | 2,782,946 | -0.02(-0.03%) |
Sep 12, 2023 | 79.36 | 80.01 | 79.31 | 79.70 | 3,308,033 | +1.33(+1.70%) |
Sep 11, 2023 | 78.93 | 79.12 | 78.14 | 78.37 | 2,083,270 | +0.07(+0.09%) |
Sep 08, 2023 | 78.14 | 78.73 | 77.88 | 78.30 | 2,039,463 | +0.35(+0.45%) |
Sep 07, 2023 | 78.15 | 78.50 | 77.44 | 77.95 | 2,671,258 | -0.57(-0.73%) |
Sep 06, 2023 | 77.60 | 78.77 | 77.42 | 78.52 | 3,158,423 | +0.76(+0.98%) |
Sep 05, 2023 | 78.07 | 78.74 | 77.39 | 77.76 | 4,781,042 | +0.84(+1.09%) |
Sep 01, 2023 | 76.00 | 76.94 | 75.94 | 76.92 | 4,205,783 | +1.86(+2.48%) |
Aug 31, 2023 | 74.48 | 75.18 | 73.95 | 75.06 | 2,900,800 | +1.40(+1.90%) |
Aug 30, 2023 | 73.73 | 74.01 | 73.06 | 73.66 | 2,227,834 | +0.34(+0.46%) |
Aug 29, 2023 | 72.66 | 73.35 | 71.79 | 73.32 | 2,889,371 | +0.91(+1.26%) |
Aug 28, 2023 | 72.40 | 73.13 | 72.11 | 72.41 | 1,617,975 | -0.04(-0.06%) |
Aug 25, 2023 | 72.62 | 72.66 | 70.82 | 72.45 | 3,105,964 | +1.04(+1.46%) |
Aug 24, 2023 | 70.88 | 71.73 | 70.45 | 71.41 | 2,368,528 | +0.05(+0.07%) |
Aug 23, 2023 | 70.80 | 72.00 | 70.43 | 71.36 | 3,836,696 | -0.92(-1.27%) |
Aug 22, 2023 | 72.76 | 72.87 | 72.06 | 72.28 | 1,875,605 | -0.30(-0.41%) |
Aug 21, 2023 | 73.42 | 73.51 | 72.42 | 72.58 | 2,119,659 | -0.21(-0.29%) |
Aug 18, 2023 | 72.18 | 73.06 | 71.91 | 72.79 | 2,734,937 | +0.81(+1.13%) |
Aug 17, 2023 | 72.57 | 72.82 | 71.92 | 71.98 | 2,644,576 | +0.61(+0.85%) |
Aug 16, 2023 | 72.90 | 73.14 | 71.29 | 71.37 | 3,786,515 | -1.25(-1.72%) |
Aug 15, 2023 | 73.25 | 73.26 | 72.18 | 72.62 | 3,906,651 | -1.19(-1.61%) |
Aug 14, 2023 | 73.69 | 74.22 | 73.35 | 73.81 | 3,542,524 | -0.44(-0.59%) |
Aug 11, 2023 | 74.14 | 74.81 | 73.95 | 74.25 | 3,137,824 | +0.05(+0.07%) |
Aug 10, 2023 | 74.66 | 75.09 | 73.96 | 74.20 | 3,443,410 | -0.90(-1.20%) |
Aug 09, 2023 | 74.78 | 75.36 | 74.21 | 75.10 | 4,776,356 | +1.04(+1.40%) |
Aug 08, 2023 | 72.47 | 74.27 | 72.04 | 74.06 | 4,234,596 | +0.24(+0.33%) |
Aug 07, 2023 | 73.76 | 73.87 | 73.03 | 73.82 | 1,856,507 | +0.03(+0.04%) |
Aug 04, 2023 | 73.22 | 74.29 | 72.94 | 73.79 | 2,016,991 | +0.65(+0.89%) |
Aug 03, 2023 | 71.70 | 73.25 | 71.70 | 73.14 | 3,055,765 | +1.66(+2.32%) |
Aug 02, 2023 | 72.67 | 72.74 | 70.88 | 71.48 | 3,172,286 | -1.48(-2.03%) |
Aug 01, 2023 | 72.68 | 73.19 | 72.17 | 72.96 | 1,485,272 | -0.21(-0.29%) |
Jul 31, 2023 | 72.75 | 73.29 | 72.56 | 73.17 | 2,069,879 | +1.08(+1.50%) |
Jul 28, 2023 | 71.32 | 72.24 | 70.87 | 72.09 | 1,751,601 | +0.66(+0.92%) |
Jul 27, 2023 | 71.16 | 71.99 | 70.72 | 71.43 | 1,805,895 | +0.77(+1.09%) |
Jul 26, 2023 | 70.59 | 71.31 | 70.41 | 70.66 | 1,382,116 | -0.50(-0.70%) |
Jul 25, 2023 | 70.40 | 71.41 | 70.27 | 71.16 | 2,338,952 | +0.47(+0.66%) |
Jul 24, 2023 | 69.61 | 70.93 | 69.29 | 70.69 | 2,415,686 | +1.70(+2.46%) |
Jul 21, 2023 | 68.52 | 69.31 | 68.17 | 68.99 | 2,993,283 | +0.94(+1.38%) |
Jul 20, 2023 | 68.33 | 68.49 | 67.13 | 68.05 | 2,029,992 | +0.36(+0.53%) |
Jul 19, 2023 | 68.39 | 68.92 | 67.49 | 67.69 | 1,934,859 | -0.27(-0.40%) |
Jul 18, 2023 | 66.79 | 68.12 | 66.65 | 67.96 | 2,549,260 | +1.38(+2.07%) |
Jul 17, 2023 | 66.85 | 67.40 | 66.53 | 66.58 | 2,281,475 | -0.89(-1.32%) |
Jul 14, 2023 | 68.53 | 68.57 | 67.36 | 67.47 | 2,400,572 | -1.62(-2.34%) |
Jul 13, 2023 | 67.79 | 69.09 | 67.53 | 69.09 | 3,604,510 | +1.22(+1.80%) |
Jul 12, 2023 | 67.62 | 67.97 | 67.26 | 67.87 | 3,044,193 | +0.84(+1.25%) |
Jul 11, 2023 | 66.03 | 67.05 | 65.89 | 67.03 | 2,346,646 | +1.49(+2.27%) |
Jul 10, 2023 | 65.63 | 66.31 | 65.16 | 65.54 | 2,446,929 | -0.31(-0.47%) |
Jul 07, 2023 | 64.14 | 66.05 | 64.14 | 65.85 | 2,784,599 | +1.41(+2.19%) |
Jul 06, 2023 | 64.33 | 64.56 | 63.12 | 64.44 | 2,368,260 | -0.19(-0.29%) |
Jul 05, 2023 | 64.66 | 64.85 | 63.90 | 64.63 | 2,966,726 | +1.24(+1.96%) |
Jul 03, 2023 | 63.82 | 64.11 | 63.12 | 63.39 | 1,220,819 | -0.16(-0.25%) |
Jun 30, 2023 | 63.35 | 63.97 | 63.15 | 63.55 | 3,133,427 | +0.59(+0.94%) |
Jun 29, 2023 | 62.75 | 63.64 | 62.25 | 62.96 | 1,990,857 | +0.44(+0.70%) |
Jun 28, 2023 | 61.47 | 62.94 | 60.87 | 62.52 | 2,461,402 | +1.22(+1.99%) |
Jun 27, 2023 | 62.33 | 62.63 | 61.10 | 61.30 | 2,608,147 | -1.43(-2.28%) |
Jun 26, 2023 | 62.15 | 63.14 | 62.08 | 62.73 | 2,084,187 | +0.31(+0.50%) |
Jun 23, 2023 | 61.04 | 62.49 | 60.97 | 62.42 | 2,413,607 | -0.10(-0.16%) |
Jun 22, 2023 | 63.15 | 63.65 | 62.14 | 62.52 | 3,877,705 | -2.52(-3.87%) |
Jun 21, 2023 | 63.83 | 65.09 | 63.70 | 65.04 | 2,723,804 | +1.12(+1.75%) |
Jun 20, 2023 | 63.75 | 63.96 | 62.61 | 63.92 | 2,314,724 | -0.43(-0.67%) |
Jun 16, 2023 | 63.48 | 64.53 | 63.28 | 64.35 | 2,973,957 | +0.94(+1.48%) |
Jun 15, 2023 | 62.21 | 63.77 | 62.14 | 63.41 | 3,442,164 | +1.58(+2.56%) |
Jun 14, 2023 | 63.00 | 63.20 | 61.26 | 61.83 | 4,814,818 | -0.31(-0.50%) |
Jun 13, 2023 | 62.09 | 62.65 | 61.99 | 62.14 | 3,473,448 | +1.90(+3.15%) |
Jun 12, 2023 | 61.00 | 61.23 | 60.02 | 60.24 | 5,993,740 | -2.69(-4.27%) |
Jun 09, 2023 | 63.64 | 64.19 | 62.79 | 62.93 | 3,354,974 | -0.53(-0.84%) |
Jun 08, 2023 | 64.89 | 64.94 | 61.82 | 63.46 | 8,583,646 | -1.25(-1.93%) |
Jun 07, 2023 | 64.49 | 65.20 | 64.21 | 64.71 | 3,518,699 | +0.92(+1.44%) |
Jun 06, 2023 | 63.08 | 64.43 | 63.01 | 63.79 | 2,565,362 | -0.24(-0.37%) |
Jun 05, 2023 | 65.04 | 65.41 | 64.02 | 64.03 | 3,744,199 | -0.12(-0.19%) |
Jun 02, 2023 | 64.10 | 64.36 | 63.46 | 64.15 | 6,937,907 | +1.60(+2.56%) |
Jun 01, 2023 | 60.66 | 63.37 | 60.63 | 62.55 | 3,630,304 | +1.92(+3.17%) |
May 31, 2023 | 61.48 | 62.09 | 60.61 | 60.63 | 4,038,637 | -1.67(-2.68%) |
May 30, 2023 | 62.85 | 62.97 | 61.70 | 62.30 | 6,440,054 | -2.50(-3.86%) |
May 26, 2023 | 64.90 | 64.99 | 64.36 | 64.80 | 2,145,281 | +0.71(+1.11%) |
May 25, 2023 | 64.46 | 64.70 | 63.21 | 64.09 | 4,320,647 | -1.57(-2.39%) |
May 24, 2023 | 65.96 | 66.24 | 64.94 | 65.66 | 3,773,139 | +0.79(+1.22%) |
May 23, 2023 | 64.64 | 65.40 | 64.50 | 64.87 | 3,406,264 | +0.96(+1.50%) |
May 22, 2023 | 63.59 | 64.33 | 63.36 | 63.91 | 1,643,465 | +0.01(+0.02%) |
May 19, 2023 | 64.61 | 64.66 | 63.25 | 63.90 | 2,490,179 | -0.14(-0.22%) |
May 18, 2023 | 64.32 | 64.40 | 63.58 | 64.04 | 2,495,928 | -0.56(-0.87%) |
May 17, 2023 | 63.87 | 64.99 | 63.06 | 64.60 | 4,273,237 | +2.06(+3.29%) |
May 16, 2023 | 63.11 | 63.54 | 62.45 | 62.54 | 1,991,724 | -0.45(-0.71%) |
May 15, 2023 | 62.70 | 63.46 | 62.37 | 62.99 | 4,833,327 | +0.92(+1.48%) |
May 12, 2023 | 63.21 | 63.50 | 61.94 | 62.07 | 4,070,774 | -1.18(-1.87%) |
May 11, 2023 | 63.26 | 63.62 | 62.62 | 63.25 | 4,019,302 | -1.14(-1.77%) |
May 10, 2023 | 64.80 | 64.80 | 63.59 | 64.39 | 2,681,268 | -0.48(-0.74%) |
May 09, 2023 | 63.84 | 65.15 | 63.52 | 64.87 | 5,827,049 | +0.61(+0.95%) |
May 08, 2023 | 64.75 | 64.89 | 64.05 | 64.26 | 3,453,938 | +1.23(+1.95%) |
May 05, 2023 | 62.73 | 63.34 | 62.61 | 63.03 | 4,700,050 | +2.33(+3.84%) |
May 04, 2023 | 60.50 | 61.66 | 59.78 | 60.70 | 4,996,091 | +0.39(+0.65%) |
May 03, 2023 | 61.31 | 61.39 | 60.16 | 60.31 | 12,137,721 | -2.74(-4.35%) |
May 02, 2023 | 65.48 | 65.50 | 62.99 | 63.05 | 6,531,494 | -3.50(-5.26%) |
May 01, 2023 | 66.34 | 66.93 | 65.62 | 66.55 | 2,937,524 | -0.95(-1.41%) |
Apr 28, 2023 | 65.85 | 67.60 | 65.53 | 67.50 | 3,043,598 | +1.69(+2.57%) |
Apr 27, 2023 | 65.83 | 66.21 | 65.16 | 65.81 | 2,750,967 | +0.45(+0.69%) |
Apr 26, 2023 | 67.18 | 67.83 | 65.20 | 65.36 | 5,689,358 | -2.26(-3.34%) |
Apr 25, 2023 | 68.54 | 68.57 | 67.26 | 67.62 | 2,261,070 | -1.63(-2.35%) |
Apr 24, 2023 | 68.29 | 69.60 | 68.11 | 69.25 | 1,919,928 | +1.04(+1.52%) |
Apr 21, 2023 | 68.58 | 68.72 | 67.91 | 68.21 | 2,620,317 | +0.61(+0.90%) |
Apr 20, 2023 | 67.86 | 68.34 | 67.51 | 67.60 | 3,484,023 | -1.70(-2.45%) |
Apr 19, 2023 | 69.72 | 69.98 | 68.86 | 69.30 | 3,618,252 | -1.43(-2.02%) |
Apr 18, 2023 | 70.92 | 71.36 | 70.09 | 70.73 | 1,462,495 | -0.11(-0.16%) |
Apr 17, 2023 | 71.66 | 71.85 | 70.48 | 70.84 | 2,978,810 | -1.25(-1.73%) |
Apr 14, 2023 | 72.06 | 72.45 | 71.34 | 72.09 | 3,170,425 | +0.29(+0.40%) |
Apr 13, 2023 | 72.36 | 72.63 | 71.65 | 71.80 | 2,790,404 | -0.63(-0.87%) |
Apr 12, 2023 | 71.74 | 72.65 | 71.61 | 72.43 | 4,469,726 | +1.36(+1.91%) |
Apr 11, 2023 | 70.08 | 71.21 | 69.97 | 71.07 | 3,346,493 | +1.31(+1.88%) |
Apr 10, 2023 | 70.23 | 70.79 | 69.62 | 69.76 | 2,884,557 | -0.50(-0.71%) |
Apr 06, 2023 | 70.35 | 70.49 | 69.77 | 70.26 | 2,839,335 | +0.02(+0.03%) |
Apr 05, 2023 | 70.49 | 70.55 | 69.68 | 70.24 | 3,013,783 | -0.03(-0.04%) |
Apr 04, 2023 | 71.13 | 71.13 | 69.58 | 70.27 | 3,585,768 | +0.00(+0.00%) |
Apr 03, 2023 | 69.93 | 70.70 | 69.63 | 70.27 | 8,375,916 | +3.83(+5.76%) |
Mar 31, 2023 | 65.92 | 66.50 | 65.26 | 66.44 | 2,730,701 | +1.12(+1.71%) |
Mar 30, 2023 | 64.81 | 65.54 | 64.19 | 65.32 | 3,294,148 | +1.17(+1.82%) |
Mar 29, 2023 | 65.01 | 65.35 | 64.00 | 64.15 | 2,591,698 | -0.40(-0.62%) |
Mar 28, 2023 | 63.76 | 64.98 | 63.76 | 64.55 | 4,147,641 | +0.40(+0.62%) |
Mar 27, 2023 | 62.24 | 64.27 | 61.86 | 64.15 | 8,699,222 | +3.19(+5.23%) |
Mar 24, 2023 | 60.31 | 61.25 | 59.84 | 60.96 | 3,723,013 | -0.03(-0.05%) |
Mar 23, 2023 | 62.51 | 63.02 | 60.90 | 60.99 | 2,634,878 | -0.62(-1.01%) |
Mar 22, 2023 | 61.39 | 62.67 | 60.92 | 61.61 | 3,512,226 | +0.38(+0.62%) |
Mar 21, 2023 | 60.54 | 61.32 | 60.11 | 61.23 | 3,974,286 | +1.44(+2.41%) |
Mar 20, 2023 | 58.73 | 59.87 | 58.05 | 59.79 | 5,383,151 | +1.13(+1.93%) |
Mar 17, 2023 | 59.94 | 60.02 | 57.83 | 58.66 | 9,071,710 | -1.39(-2.31%) |
Mar 16, 2023 | 58.72 | 61.09 | 58.04 | 60.05 | 8,443,380 | +0.03(+0.05%) |
Mar 15, 2023 | 60.26 | 60.97 | 57.94 | 60.02 | 13,744,018 | -2.91(-4.62%) |
Mar 14, 2023 | 64.02 | 65.32 | 62.34 | 62.93 | 6,355,103 | -2.32(-3.56%) |
Mar 13, 2023 | 64.51 | 66.82 | 64.07 | 65.25 | 5,202,287 | -1.89(-2.82%) |
Mar 10, 2023 | 66.37 | 67.56 | 66.20 | 67.14 | 2,989,456 | +0.90(+1.36%) |
Mar 09, 2023 | 67.90 | 68.39 | 66.17 | 66.24 | 2,421,321 | -0.86(-1.28%) |
Mar 08, 2023 | 67.13 | 67.85 | 66.78 | 67.10 | 3,003,620 | -0.75(-1.11%) |
Mar 07, 2023 | 70.14 | 70.22 | 67.56 | 67.85 | 5,066,261 | -2.64(-3.75%) |
Mar 06, 2023 | 69.29 | 70.52 | 69.05 | 70.49 | 4,155,334 | +0.63(+0.90%) |
Mar 03, 2023 | 67.19 | 69.91 | 67.14 | 69.86 | 5,179,285 | +1.56(+2.28%) |
Mar 02, 2023 | 68.44 | 68.76 | 67.89 | 68.30 | 1,623,939 | +0.23(+0.34%) |
Mar 01, 2023 | 67.14 | 68.12 | 66.73 | 68.07 | 2,576,886 | +0.86(+1.28%) |
Feb 28, 2023 | 67.80 | 67.93 | 67.16 | 67.21 | 1,884,140 | +0.96(+1.45%) |
Feb 27, 2023 | 66.63 | 66.76 | 65.73 | 66.25 | 3,022,536 | -0.85(-1.27%) |
Feb 24, 2023 | 65.56 | 67.15 | 65.11 | 67.10 | 2,593,435 | +0.72(+1.08%) |
Feb 23, 2023 | 66.22 | 66.65 | 65.70 | 66.38 | 2,131,659 | +1.46(+2.25%) |
Feb 22, 2023 | 66.40 | 66.67 | 64.89 | 64.92 | 3,471,749 | -1.77(-2.65%) |
Feb 21, 2023 | 67.50 | 67.82 | 66.54 | 66.69 | 2,431,348 | -0.33(-0.49%) |
Feb 17, 2023 | 66.36 | 67.26 | 66.01 | 67.02 | 3,851,723 | -1.43(-2.09%) |
Feb 16, 2023 | 68.82 | 69.39 | 68.42 | 68.45 | 2,362,533 | -0.57(-0.83%) |
Feb 15, 2023 | 68.79 | 69.39 | 67.80 | 69.02 | 1,907,601 | -0.38(-0.55%) |
Feb 14, 2023 | 68.22 | 69.63 | 68.01 | 69.40 | 1,594,714 | -0.10(-0.14%) |
Feb 13, 2023 | 69.38 | 70.43 | 69.07 | 69.50 | 3,454,026 | -0.37(-0.53%) |
Feb 10, 2023 | 69.02 | 69.90 | 68.95 | 69.87 | 2,817,209 | +1.95(+2.87%) |
Feb 09, 2023 | 67.88 | 68.50 | 67.12 | 67.92 | 2,430,232 | -0.76(-1.11%) |
Feb 08, 2023 | 68.40 | 68.79 | 67.61 | 68.68 | 2,051,625 | +0.92(+1.36%) |
Feb 07, 2023 | 65.83 | 67.84 | 65.82 | 67.76 | 3,596,063 | +2.26(+3.45%) |
Feb 06, 2023 | 65.07 | 65.53 | 63.67 | 65.50 | 2,687,964 | +1.10(+1.71%) |
Feb 03, 2023 | 66.73 | 68.39 | 64.35 | 64.40 | 4,876,037 | -2.17(-3.26%) |
Feb 02, 2023 | 66.99 | 67.49 | 65.90 | 66.57 | 2,556,727 | -0.79(-1.17%) |