Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 64.12 | 64.24 | 63.74 | 64.08 | 646,340 | -0.02(-0.03%) |
Nov 29, 2023 | 64.22 | 64.46 | 64.03 | 64.10 | 456,944 | -0.40(-0.62%) |
Nov 28, 2023 | 64.25 | 64.58 | 64.21 | 64.50 | 607,195 | +0.45(+0.70%) |
Nov 27, 2023 | 63.94 | 64.12 | 63.86 | 64.05 | 400,619 | -0.35(-0.55%) |
Nov 24, 2023 | 64.12 | 64.40 | 63.87 | 64.40 | 208,428 | -0.03(-0.05%) |
Nov 22, 2023 | 64.44 | 64.57 | 64.17 | 64.43 | 609,253 | -0.10(-0.15%) |
Nov 21, 2023 | 64.72 | 64.90 | 64.42 | 64.53 | 710,103 | -0.42(-0.64%) |
Nov 20, 2023 | 64.40 | 65.04 | 64.40 | 64.95 | 796,594 | +0.78(+1.21%) |
Nov 17, 2023 | 64.18 | 64.29 | 63.97 | 64.17 | 294,195 | +0.11(+0.17%) |
Nov 16, 2023 | 63.93 | 64.40 | 63.83 | 64.06 | 562,443 | -0.72(-1.12%) |
Nov 15, 2023 | 64.52 | 65.16 | 64.52 | 64.78 | 770,523 | +0.61(+0.95%) |
Nov 14, 2023 | 63.52 | 64.28 | 63.52 | 64.18 | 837,424 | +1.48(+2.36%) |
Nov 13, 2023 | 62.41 | 62.94 | 62.38 | 62.70 | 357,772 | +0.14(+0.22%) |
Nov 10, 2023 | 62.22 | 62.60 | 62.08 | 62.56 | 361,824 | +0.32(+0.52%) |
Nov 09, 2023 | 62.78 | 62.98 | 62.19 | 62.24 | 430,675 | -0.57(-0.90%) |
Nov 08, 2023 | 62.89 | 63.09 | 62.71 | 62.81 | 288,822 | -0.45(-0.71%) |
Nov 07, 2023 | 62.93 | 63.31 | 62.72 | 63.26 | 693,419 | -0.22(-0.34%) |
Nov 06, 2023 | 63.78 | 63.86 | 63.39 | 63.47 | 400,944 | +0.54(+0.86%) |
Nov 03, 2023 | 62.48 | 63.00 | 62.40 | 62.93 | 1,758,514 | +1.42(+2.31%) |
Nov 02, 2023 | 61.39 | 61.56 | 61.25 | 61.51 | 738,207 | +0.94(+1.55%) |
Nov 01, 2023 | 60.03 | 60.57 | 59.95 | 60.57 | 673,854 | +0.41(+0.68%) |
Oct 31, 2023 | 60.04 | 60.18 | 59.68 | 60.16 | 531,455 | -0.64(-1.05%) |
Oct 30, 2023 | 60.88 | 61.06 | 60.54 | 60.80 | 373,191 | +0.77(+1.29%) |
Oct 27, 2023 | 60.52 | 60.64 | 59.94 | 60.02 | 643,576 | +0.05(+0.08%) |
Oct 26, 2023 | 59.84 | 60.18 | 59.74 | 59.97 | 523,037 | -0.44(-0.73%) |
Oct 25, 2023 | 60.63 | 60.82 | 60.33 | 60.42 | 744,287 | -0.96(-1.56%) |
Oct 24, 2023 | 60.80 | 61.45 | 60.70 | 61.38 | 731,370 | +0.89(+1.47%) |
Oct 23, 2023 | 60.05 | 60.68 | 59.82 | 60.48 | 293,422 | +0.04(+0.06%) |
Oct 20, 2023 | 60.70 | 60.89 | 60.43 | 60.44 | 591,632 | -0.75(-1.23%) |
Oct 19, 2023 | 61.33 | 61.65 | 61.13 | 61.20 | 622,874 | -0.38(-0.62%) |
Oct 18, 2023 | 61.85 | 62.02 | 61.50 | 61.58 | 349,395 | -0.94(-1.50%) |
Oct 17, 2023 | 62.19 | 62.76 | 62.18 | 62.52 | 507,442 | -0.25(-0.41%) |
Oct 16, 2023 | 62.31 | 62.89 | 62.19 | 62.78 | 296,805 | +0.29(+0.47%) |
Oct 13, 2023 | 62.62 | 62.83 | 62.34 | 62.48 | 562,599 | -0.24(-0.39%) |
Oct 12, 2023 | 63.51 | 63.51 | 62.62 | 62.73 | 538,798 | -0.64(-1.00%) |
Oct 11, 2023 | 63.37 | 63.55 | 63.14 | 63.36 | 596,197 | +0.42(+0.67%) |
Oct 10, 2023 | 62.51 | 63.04 | 62.37 | 62.94 | 352,082 | +0.78(+1.26%) |
Oct 09, 2023 | 61.72 | 62.20 | 61.59 | 62.16 | 250,489 | -0.29(-0.47%) |
Oct 06, 2023 | 61.59 | 62.58 | 61.55 | 62.45 | 304,002 | +0.96(+1.56%) |
Oct 05, 2023 | 61.32 | 61.53 | 61.05 | 61.49 | 421,971 | +0.42(+0.69%) |
Oct 04, 2023 | 61.16 | 61.23 | 60.90 | 61.07 | 853,223 | -0.15(-0.24%) |
Oct 03, 2023 | 61.30 | 61.56 | 61.09 | 61.22 | 2,887,711 | -0.75(-1.22%) |
Oct 02, 2023 | 62.21 | 62.23 | 61.82 | 61.97 | 336,096 | -0.24(-0.38%) |
Sep 29, 2023 | 62.77 | 62.83 | 62.13 | 62.21 | 883,120 | +0.09(+0.14%) |
Sep 28, 2023 | 61.70 | 62.20 | 61.60 | 62.12 | 322,058 | +0.06(+0.09%) |
Sep 27, 2023 | 62.21 | 62.27 | 61.77 | 62.06 | 384,500 | +0.22(+0.35%) |
Sep 26, 2023 | 62.17 | 62.27 | 61.80 | 61.85 | 360,651 | -0.98(-1.56%) |
Sep 25, 2023 | 62.48 | 62.83 | 62.69 | 62.83 | 509,335 | -0.28(-0.45%) |
Sep 22, 2023 | 63.39 | 63.41 | 63.04 | 63.11 | 303,873 | +0.97(+1.56%) |
Sep 21, 2023 | 62.22 | 62.41 | 62.14 | 62.14 | 488,653 | -1.17(-1.84%) |
Sep 20, 2023 | 63.66 | 63.96 | 63.30 | 63.30 | 490,079 | -0.29(-0.46%) |
Sep 19, 2023 | 63.67 | 63.87 | 63.51 | 63.60 | 175,266 | -0.50(-0.78%) |
Sep 18, 2023 | 63.80 | 64.11 | 63.76 | 64.10 | 228,242 | -0.06(-0.09%) |
Sep 15, 2023 | 64.37 | 64.55 | 64.11 | 64.16 | 510,265 | -0.28(-0.44%) |
Sep 14, 2023 | 64.49 | 64.58 | 64.22 | 64.44 | 215,986 | +0.45(+0.70%) |
Sep 13, 2023 | 64.08 | 64.19 | 63.88 | 63.99 | 404,229 | -0.11(-0.17%) |
Sep 12, 2023 | 63.81 | 64.27 | 63.75 | 64.10 | 442,643 | -0.18(-0.27%) |
Sep 11, 2023 | 64.14 | 64.35 | 63.97 | 64.27 | 206,721 | +0.68(+1.06%) |
Sep 08, 2023 | 63.64 | 63.77 | 63.49 | 63.60 | 292,292 | +0.02(+0.03%) |
Sep 07, 2023 | 63.68 | 63.69 | 63.36 | 63.58 | 604,441 | -0.80(-1.25%) |
Sep 06, 2023 | 64.52 | 64.89 | 64.26 | 64.38 | 517,538 | -0.26(-0.41%) |
Sep 05, 2023 | 64.66 | 64.87 | 64.58 | 64.65 | 367,166 | -0.43(-0.66%) |
Sep 01, 2023 | 65.11 | 65.44 | 64.93 | 65.08 | 411,994 | +0.83(+1.30%) |
Aug 31, 2023 | 64.53 | 64.65 | 64.13 | 64.25 | 1,019,292 | -0.61(-0.94%) |
Aug 30, 2023 | 64.61 | 64.97 | 64.61 | 64.85 | 762,787 | -0.27(-0.42%) |
Aug 29, 2023 | 64.36 | 65.15 | 64.22 | 65.13 | 782,763 | +0.99(+1.54%) |
Aug 28, 2023 | 63.79 | 64.23 | 63.75 | 64.14 | 612,945 | +0.66(+1.03%) |
Aug 25, 2023 | 63.43 | 63.55 | 62.93 | 63.48 | 360,897 | +0.10(+0.15%) |
Aug 24, 2023 | 63.98 | 64.09 | 63.38 | 63.38 | 579,389 | -0.22(-0.34%) |
Aug 23, 2023 | 63.23 | 63.71 | 63.14 | 63.60 | 425,671 | +0.90(+1.44%) |
Aug 22, 2023 | 63.10 | 63.10 | 62.54 | 62.70 | 1,823,049 | -0.16(-0.25%) |
Aug 21, 2023 | 62.50 | 62.89 | 62.46 | 62.85 | 870,213 | +0.09(+0.14%) |
Aug 18, 2023 | 62.61 | 62.89 | 62.40 | 62.77 | 1,477,796 | -0.60(-0.94%) |
Aug 17, 2023 | 63.86 | 64.00 | 63.30 | 63.36 | 1,430,474 | +0.18(+0.28%) |
Aug 16, 2023 | 63.30 | 63.61 | 63.14 | 63.19 | 825,408 | -0.63(-0.98%) |
Aug 15, 2023 | 64.21 | 64.21 | 63.73 | 63.81 | 332,340 | -0.86(-1.33%) |
Aug 14, 2023 | 64.33 | 64.75 | 64.10 | 64.68 | 588,437 | -0.33(-0.51%) |
Aug 11, 2023 | 65.18 | 65.43 | 64.78 | 65.01 | 469,501 | -1.11(-1.67%) |
Aug 10, 2023 | 66.33 | 66.97 | 65.98 | 66.12 | 831,194 | +0.10(+0.15%) |
Aug 09, 2023 | 66.26 | 66.31 | 65.80 | 66.02 | 436,325 | +0.20(+0.30%) |
Aug 08, 2023 | 65.66 | 65.86 | 65.35 | 65.82 | 639,384 | -0.91(-1.37%) |
Aug 07, 2023 | 67.02 | 67.02 | 66.48 | 66.73 | 429,892 | -0.05(-0.07%) |
Aug 04, 2023 | 67.15 | 67.42 | 66.74 | 66.78 | 693,378 | -0.25(-0.38%) |
Aug 03, 2023 | 66.72 | 67.27 | 66.70 | 67.04 | 413,991 | +0.52(+0.78%) |
Aug 02, 2023 | 67.03 | 67.52 | 66.42 | 66.52 | 796,324 | -1.76(-2.58%) |
Aug 01, 2023 | 68.53 | 68.55 | 68.13 | 68.28 | 627,052 | -0.81(-1.18%) |
Jul 31, 2023 | 68.70 | 69.19 | 68.70 | 69.09 | 1,587,437 | +0.05(+0.07%) |
Jul 28, 2023 | 68.83 | 69.08 | 68.61 | 69.05 | 461,742 | +1.78(+2.65%) |
Jul 27, 2023 | 68.09 | 68.09 | 67.16 | 67.26 | 248,169 | -0.67(-0.98%) |
Jul 26, 2023 | 67.15 | 68.12 | 67.15 | 67.93 | 513,736 | +0.38(+0.57%) |
Jul 25, 2023 | 67.71 | 67.89 | 67.49 | 67.55 | 530,800 | +0.60(+0.89%) |
Jul 24, 2023 | 66.12 | 67.22 | 66.10 | 66.95 | 731,888 | +0.87(+1.32%) |
Jul 21, 2023 | 66.24 | 66.47 | 66.02 | 66.08 | 350,745 | -0.17(-0.25%) |
Jul 20, 2023 | 66.42 | 66.56 | 66.15 | 66.24 | 396,568 | -0.48(-0.72%) |
Jul 19, 2023 | 67.09 | 67.27 | 66.67 | 66.72 | 491,742 | -0.11(-0.16%) |
Jul 18, 2023 | 67.07 | 67.14 | 66.64 | 66.83 | 217,062 | -0.65(-0.96%) |
Jul 17, 2023 | 67.12 | 67.49 | 66.91 | 67.48 | 381,948 | +0.00(+0.00%) |
Jul 14, 2023 | 67.76 | 67.76 | 67.41 | 67.48 | 486,266 | -0.34(-0.51%) |
Jul 13, 2023 | 67.45 | 67.96 | 67.33 | 67.82 | 1,773,105 | +0.94(+1.41%) |
Jul 12, 2023 | 66.22 | 67.00 | 66.22 | 66.88 | 546,264 | +1.39(+2.12%) |
Jul 11, 2023 | 65.34 | 65.56 | 65.03 | 65.49 | 280,931 | +0.68(+1.04%) |
Jul 10, 2023 | 64.36 | 64.88 | 64.35 | 64.81 | 2,068,043 | +0.11(+0.17%) |
Jul 07, 2023 | 64.24 | 65.03 | 64.21 | 64.71 | 869,349 | +0.59(+0.92%) |
Jul 06, 2023 | 64.14 | 64.47 | 63.81 | 64.12 | 443,899 | -1.22(-1.87%) |
Jul 05, 2023 | 65.47 | 65.54 | 65.28 | 65.34 | 841,592 | -0.52(-0.79%) |
Jul 03, 2023 | 65.85 | 66.20 | 65.77 | 65.86 | 286,215 | +0.77(+1.19%) |
Jun 30, 2023 | 65.05 | 65.38 | 64.98 | 65.09 | 620,374 | +0.52(+0.80%) |
Jun 29, 2023 | 64.49 | 64.65 | 64.46 | 64.57 | 324,082 | -0.53(-0.81%) |
Jun 28, 2023 | 64.89 | 65.16 | 64.82 | 65.10 | 444,178 | -0.36(-0.55%) |
Jun 27, 2023 | 65.03 | 65.51 | 65.03 | 65.46 | 252,617 | +0.79(+1.23%) |
Jun 26, 2023 | 65.00 | 65.00 | 64.64 | 64.67 | 254,686 | +0.21(+0.32%) |
Jun 23, 2023 | 64.78 | 64.78 | 64.25 | 64.46 | 444,608 | -1.06(-1.61%) |
Jun 22, 2023 | 65.24 | 65.61 | 65.19 | 65.52 | 269,532 | -0.08(-0.12%) |
Jun 21, 2023 | 65.64 | 65.82 | 65.42 | 65.60 | 286,212 | -0.37(-0.56%) |
Jun 20, 2023 | 66.50 | 66.54 | 65.85 | 65.97 | 1,254,546 | -1.59(-2.35%) |
Jun 16, 2023 | 67.77 | 67.81 | 67.36 | 67.56 | 541,165 | -0.17(-0.25%) |
Jun 15, 2023 | 67.50 | 67.76 | 67.33 | 67.72 | 470,152 | +0.51(+0.76%) |
Jun 14, 2023 | 66.66 | 67.36 | 66.66 | 67.21 | 559,890 | +0.32(+0.48%) |
Jun 13, 2023 | 66.88 | 67.07 | 66.71 | 66.89 | 525,205 | +0.79(+1.20%) |
Jun 12, 2023 | 65.87 | 66.18 | 65.87 | 66.10 | 410,894 | +0.24(+0.36%) |
Jun 09, 2023 | 65.87 | 66.19 | 65.83 | 65.86 | 341,133 | +0.17(+0.25%) |
Jun 08, 2023 | 65.27 | 65.78 | 65.27 | 65.70 | 710,574 | +0.46(+0.71%) |
Jun 07, 2023 | 65.42 | 65.87 | 65.12 | 65.23 | 324,809 | -0.16(-0.25%) |
Jun 06, 2023 | 64.70 | 65.51 | 64.68 | 65.40 | 576,003 | +0.49(+0.75%) |
Jun 05, 2023 | 64.82 | 64.97 | 64.67 | 64.91 | 246,668 | -0.17(-0.27%) |
Jun 02, 2023 | 64.96 | 65.28 | 64.96 | 65.09 | 538,149 | +1.17(+1.84%) |
Jun 01, 2023 | 62.86 | 63.94 | 62.86 | 63.91 | 707,066 | +0.99(+1.57%) |
May 31, 2023 | 62.85 | 62.94 | 62.39 | 62.92 | 919,640 | -0.46(-0.72%) |
May 30, 2023 | 63.89 | 64.00 | 63.22 | 63.38 | 1,810,868 | -0.80(-1.24%) |
May 26, 2023 | 63.49 | 64.25 | 63.49 | 64.17 | 1,292,753 | +1.16(+1.83%) |
May 25, 2023 | 63.19 | 63.26 | 62.90 | 63.02 | 1,313,157 | -0.14(-0.22%) |
May 24, 2023 | 63.48 | 63.55 | 63.11 | 63.15 | 606,127 | -0.52(-0.82%) |
May 23, 2023 | 64.26 | 64.28 | 63.68 | 63.68 | 774,792 | -1.06(-1.63%) |
May 22, 2023 | 64.45 | 65.01 | 64.45 | 64.74 | 489,596 | +0.55(+0.86%) |
May 19, 2023 | 64.05 | 64.41 | 64.00 | 64.18 | 652,063 | +0.15(+0.23%) |
May 18, 2023 | 64.15 | 64.15 | 63.77 | 64.04 | 512,524 | -0.33(-0.51%) |
May 17, 2023 | 64.00 | 64.40 | 63.94 | 64.37 | 838,409 | +0.20(+0.32%) |
May 16, 2023 | 64.36 | 64.37 | 64.06 | 64.16 | 354,298 | -0.61(-0.94%) |
May 15, 2023 | 64.02 | 64.78 | 64.00 | 64.78 | 1,143,632 | +1.51(+2.39%) |
May 12, 2023 | 63.72 | 63.72 | 63.13 | 63.26 | 605,697 | -0.97(-1.51%) |
May 11, 2023 | 64.22 | 64.27 | 63.79 | 64.23 | 530,122 | -0.28(-0.44%) |
May 10, 2023 | 64.50 | 64.68 | 64.18 | 64.51 | 318,998 | -0.02(-0.03%) |
May 09, 2023 | 64.35 | 64.63 | 64.33 | 64.53 | 303,480 | -0.60(-0.92%) |
May 08, 2023 | 65.36 | 65.36 | 65.02 | 65.13 | 294,212 | +0.02(+0.03%) |
May 05, 2023 | 64.63 | 65.14 | 64.47 | 65.12 | 350,460 | +0.75(+1.16%) |
May 04, 2023 | 64.32 | 64.63 | 64.17 | 64.37 | 3,465,205 | +0.52(+0.82%) |
May 03, 2023 | 63.93 | 64.28 | 63.80 | 63.84 | 351,573 | -0.08(-0.12%) |
May 02, 2023 | 64.31 | 64.32 | 63.75 | 63.92 | 348,357 | -0.61(-0.95%) |
May 01, 2023 | 64.55 | 65.03 | 64.52 | 64.53 | 218,094 | -0.23(-0.36%) |
Apr 28, 2023 | 64.46 | 64.83 | 64.43 | 64.77 | 413,816 | +0.33(+0.51%) |
Apr 27, 2023 | 63.90 | 64.55 | 63.87 | 64.44 | 215,892 | +0.82(+1.28%) |
Apr 26, 2023 | 63.91 | 64.13 | 63.58 | 63.62 | 358,415 | +0.56(+0.89%) |
Apr 25, 2023 | 63.46 | 63.57 | 63.04 | 63.06 | 1,899,992 | -1.39(-2.15%) |
Apr 24, 2023 | 64.61 | 64.73 | 64.27 | 64.45 | 538,945 | -0.33(-0.51%) |
Apr 21, 2023 | 64.80 | 64.85 | 64.45 | 64.78 | 517,900 | -0.63(-0.96%) |
Apr 20, 2023 | 65.45 | 65.87 | 65.23 | 65.41 | 717,585 | -0.17(-0.25%) |
Apr 19, 2023 | 65.40 | 65.68 | 65.35 | 65.57 | 446,092 | -0.60(-0.91%) |
Apr 18, 2023 | 66.46 | 66.47 | 66.06 | 66.17 | 465,710 | -0.11(-0.16%) |
Apr 17, 2023 | 66.31 | 66.36 | 66.04 | 66.28 | 510,659 | +0.41(+0.62%) |
Apr 14, 2023 | 66.04 | 66.28 | 65.62 | 65.87 | 558,099 | -0.56(-0.85%) |
Apr 13, 2023 | 65.99 | 66.48 | 65.99 | 66.44 | 1,247,602 | +1.04(+1.59%) |
Apr 12, 2023 | 66.31 | 66.31 | 65.29 | 65.40 | 471,306 | -0.75(-1.13%) |
Apr 11, 2023 | 66.16 | 66.42 | 66.09 | 66.14 | 318,225 | +0.22(+0.34%) |
Apr 10, 2023 | 65.75 | 65.93 | 65.52 | 65.92 | 839,869 | +0.12(+0.18%) |
Apr 06, 2023 | 65.32 | 65.92 | 65.19 | 65.80 | 378,606 | +0.28(+0.43%) |
Apr 05, 2023 | 65.90 | 66.00 | 65.31 | 65.52 | 261,321 | -0.50(-0.76%) |
Apr 04, 2023 | 66.02 | 66.05 | 65.72 | 66.03 | 334,943 | -0.09(-0.13%) |
Apr 03, 2023 | 65.79 | 66.15 | 65.73 | 66.12 | 405,373 | +0.22(+0.34%) |
Mar 31, 2023 | 65.84 | 66.17 | 65.75 | 65.89 | 312,718 | -0.12(-0.18%) |
Mar 30, 2023 | 65.97 | 66.13 | 65.78 | 66.01 | 225,421 | +0.60(+0.92%) |
Mar 29, 2023 | 65.32 | 65.53 | 65.11 | 65.41 | 353,606 | +0.19(+0.30%) |
Mar 28, 2023 | 64.68 | 65.25 | 64.68 | 65.21 | 614,441 | +0.84(+1.31%) |
Mar 27, 2023 | 64.39 | 64.42 | 64.07 | 64.37 | 264,146 | -0.47(-0.72%) |
Mar 24, 2023 | 64.59 | 64.85 | 64.46 | 64.83 | 249,323 | -0.26(-0.40%) |
Mar 23, 2023 | 64.96 | 65.77 | 64.77 | 65.10 | 857,155 | +1.10(+1.71%) |
Mar 22, 2023 | 64.25 | 64.95 | 63.96 | 64.00 | 1,539,706 | +0.40(+0.63%) |
Mar 21, 2023 | 63.43 | 63.77 | 63.25 | 63.60 | 289,297 | +0.59(+0.94%) |
Mar 20, 2023 | 62.54 | 63.13 | 62.51 | 63.01 | 458,355 | +0.13(+0.20%) |
Mar 17, 2023 | 63.05 | 63.25 | 62.68 | 62.88 | 333,778 | -0.23(-0.37%) |
Mar 16, 2023 | 61.97 | 63.14 | 61.97 | 63.12 | 672,734 | +0.93(+1.50%) |
Mar 15, 2023 | 61.99 | 62.22 | 61.58 | 62.18 | 899,426 | -1.03(-1.63%) |
Mar 14, 2023 | 62.80 | 63.30 | 62.80 | 63.21 | 569,737 | +0.09(+0.14%) |
Mar 13, 2023 | 62.69 | 63.46 | 62.66 | 63.13 | 1,027,186 | +0.40(+0.63%) |
Mar 10, 2023 | 62.88 | 63.32 | 62.67 | 62.73 | 759,911 | -0.32(-0.51%) |
Mar 09, 2023 | 64.11 | 64.11 | 62.93 | 63.05 | 891,698 | -1.50(-2.33%) |
Mar 08, 2023 | 64.46 | 64.66 | 64.33 | 64.55 | 569,328 | +0.07(+0.11%) |
Mar 07, 2023 | 65.39 | 65.39 | 64.47 | 64.48 | 399,563 | -1.02(-1.56%) |
Mar 06, 2023 | 65.86 | 66.02 | 65.50 | 65.50 | 976,732 | -0.36(-0.55%) |
Mar 03, 2023 | 65.44 | 65.95 | 65.39 | 65.86 | 595,651 | +0.47(+0.71%) |
Mar 02, 2023 | 64.70 | 65.46 | 64.58 | 65.40 | 727,301 | +0.48(+0.73%) |
Mar 01, 2023 | 65.29 | 65.32 | 64.84 | 64.92 | 1,656,598 | +1.36(+2.14%) |
Feb 28, 2023 | 63.77 | 63.94 | 63.49 | 63.56 | 419,176 | -0.44(-0.68%) |
Feb 27, 2023 | 64.09 | 64.16 | 63.90 | 64.00 | 305,561 | +0.43(+0.67%) |
Feb 24, 2023 | 63.72 | 63.86 | 63.33 | 63.57 | 580,193 | -1.50(-2.30%) |
Feb 23, 2023 | 65.54 | 65.57 | 64.66 | 65.07 | 566,414 | +0.20(+0.31%) |
Feb 22, 2023 | 65.23 | 65.23 | 64.69 | 64.86 | 743,963 | -0.36(-0.55%) |
Feb 21, 2023 | 65.52 | 65.83 | 65.19 | 65.22 | 828,015 | -0.77(-1.16%) |
Feb 17, 2023 | 65.96 | 66.05 | 65.66 | 65.99 | 937,280 | -0.73(-1.09%) |
Feb 16, 2023 | 66.60 | 67.07 | 66.29 | 66.72 | 629,139 | +0.10(+0.15%) |
Feb 15, 2023 | 66.30 | 66.66 | 66.16 | 66.62 | 549,321 | -0.88(-1.31%) |
Feb 14, 2023 | 67.33 | 67.71 | 66.97 | 67.50 | 469,665 | -0.20(-0.30%) |
Feb 13, 2023 | 67.42 | 67.80 | 67.20 | 67.71 | 530,423 | +0.47(+0.69%) |
Feb 10, 2023 | 67.59 | 67.59 | 67.02 | 67.24 | 694,987 | -0.75(-1.10%) |
Feb 09, 2023 | 68.63 | 68.69 | 67.79 | 67.99 | 424,488 | +0.52(+0.78%) |
Feb 08, 2023 | 67.73 | 67.83 | 67.22 | 67.46 | 1,037,207 | -0.11(-0.16%) |
Feb 07, 2023 | 67.36 | 67.75 | 66.87 | 67.57 | 979,526 | +0.37(+0.55%) |
Feb 06, 2023 | 67.26 | 67.34 | 66.76 | 67.20 | 1,079,579 | -0.99(-1.45%) |
Feb 03, 2023 | 69.00 | 69.05 | 68.12 | 68.19 | 742,413 | -1.26(-1.82%) |
Feb 02, 2023 | 70.12 | 70.12 | 69.13 | 69.46 | 1,253,039 | -0.48(-0.68%) |
Feb 01, 2023 | 69.29 | 70.14 | 68.96 | 69.93 | 621,496 | +1.10(+1.59%) |
Jan 31, 2023 | 68.61 | 68.85 | 68.35 | 68.83 | 610,718 | -0.41(-0.59%) |
Jan 30, 2023 | 69.64 | 69.75 | 69.20 | 69.24 | 893,308 | -1.47(-2.07%) |
Jan 27, 2023 | 70.73 | 70.90 | 70.42 | 70.71 | 1,140,293 | -0.24(-0.34%) |
Jan 26, 2023 | 70.85 | 70.96 | 70.47 | 70.95 | 1,653,302 | +0.77(+1.09%) |
Jan 25, 2023 | 69.89 | 70.18 | 69.36 | 70.18 | 731,829 | +0.06(+0.08%) |
Jan 24, 2023 | 70.12 | 70.21 | 69.80 | 70.12 | 1,532,448 | -0.15(-0.21%) |
Jan 23, 2023 | 69.84 | 70.54 | 69.73 | 70.27 | 908,931 | +0.68(+0.98%) |
Jan 20, 2023 | 69.06 | 69.62 | 68.87 | 69.59 | 492,699 | +1.08(+1.57%) |
Jan 19, 2023 | 68.32 | 68.69 | 68.25 | 68.51 | 579,826 | +0.64(+0.94%) |
Jan 18, 2023 | 68.81 | 69.00 | 67.85 | 67.87 | 944,909 | -0.40(-0.58%) |
Jan 17, 2023 | 68.34 | 68.39 | 68.06 | 68.27 | 859,460 | -0.42(-0.61%) |
Jan 13, 2023 | 68.12 | 68.73 | 68.12 | 68.69 | 971,093 | +0.50(+0.74%) |
Jan 12, 2023 | 68.02 | 68.24 | 67.32 | 68.18 | 1,068,437 | +0.32(+0.47%) |
Jan 11, 2023 | 67.54 | 67.98 | 67.43 | 67.86 | 2,724,147 | +0.17(+0.26%) |
Jan 10, 2023 | 67.33 | 67.70 | 67.08 | 67.69 | 1,009,625 | +0.42(+0.62%) |
Jan 09, 2023 | 67.64 | 67.83 | 67.27 | 67.27 | 2,640,743 | +0.50(+0.76%) |
Jan 06, 2023 | 65.93 | 66.78 | 65.46 | 66.77 | 723,227 | +1.17(+1.79%) |
Jan 05, 2023 | 65.55 | 65.75 | 65.28 | 65.59 | 1,149,213 | -0.35(-0.53%) |
Jan 04, 2023 | 65.10 | 65.99 | 64.77 | 65.94 | 530,704 | +2.18(+3.43%) |
Jan 03, 2023 | 63.86 | 64.33 | 63.51 | 63.76 | 673,923 | +0.85(+1.36%) |
Dec 30, 2022 | 63.39 | 63.57 | 62.74 | 62.90 | 589,777 | -0.90(-1.42%) |
Dec 29, 2022 | 63.12 | 63.86 | 63.12 | 63.80 | 447,712 | +1.26(+2.02%) |
Dec 28, 2022 | 63.49 | 63.56 | 62.54 | 62.54 | 1,116,233 | -1.30(-2.04%) |
Dec 27, 2022 | 63.47 | 64.13 | 63.23 | 63.84 | 360,605 | +1.21(+1.94%) |
Dec 23, 2022 | 62.72 | 62.77 | 62.34 | 62.63 | 422,230 | -0.11(-0.17%) |
Dec 22, 2022 | 63.22 | 63.27 | 62.28 | 62.74 | 574,764 | -0.56(-0.89%) |
Dec 21, 2022 | 62.73 | 63.35 | 62.49 | 63.30 | 1,003,713 | +0.58(+0.93%) |
Dec 20, 2022 | 62.55 | 63.03 | 62.50 | 62.72 | 570,199 | -0.30(-0.48%) |
Dec 19, 2022 | 63.48 | 63.48 | 62.91 | 63.02 | 514,834 | -0.03(-0.05%) |
Dec 16, 2022 | 63.27 | 63.53 | 63.03 | 63.05 | 1,000,540 | +0.06(+0.09%) |
Dec 15, 2022 | 64.13 | 64.24 | 62.89 | 62.99 | 858,711 | -1.54(-2.39%) |
Dec 14, 2022 | 64.56 | 64.85 | 64.12 | 64.53 | 647,033 | +0.06(+0.09%) |
Dec 13, 2022 | 65.14 | 65.46 | 64.28 | 64.47 | 1,832,615 | +0.65(+1.01%) |
Dec 12, 2022 | 63.71 | 63.84 | 63.32 | 63.83 | 1,331,007 | -0.11(-0.17%) |
Dec 09, 2022 | 64.40 | 64.54 | 63.93 | 63.93 | 901,153 | -0.21(-0.33%) |
Dec 08, 2022 | 63.83 | 64.23 | 63.71 | 64.14 | 754,261 | +0.98(+1.55%) |
Dec 07, 2022 | 63.04 | 63.31 | 62.84 | 63.16 | 1,210,038 | -0.44(-0.69%) |
Dec 06, 2022 | 64.00 | 64.00 | 63.46 | 63.61 | 541,530 | -0.09(-0.14%) |
Dec 05, 2022 | 64.38 | 64.41 | 63.54 | 63.69 | 796,026 | -0.47(-0.73%) |
Dec 02, 2022 | 63.07 | 64.35 | 63.07 | 64.16 | 655,713 | +0.23(+0.36%) |