Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 84.74 | 85.03 | 83.77 | 84.10 | 236,715 | -0.64(-0.76%) |
Dec 28, 2023 | 86.07 | 87.55 | 84.59 | 84.74 | 233,739 | -1.71(-1.98%) |
Dec 27, 2023 | 87.44 | 87.73 | 86.13 | 86.45 | 195,865 | -0.96(-1.10%) |
Dec 26, 2023 | 86.66 | 87.98 | 86.42 | 87.41 | 480,863 | +0.79(+0.91%) |
Dec 22, 2023 | 86.04 | 87.51 | 85.85 | 86.62 | 210,622 | +1.40(+1.64%) |
Dec 21, 2023 | 83.26 | 85.65 | 83.26 | 85.23 | 279,503 | +2.33(+2.81%) |
Dec 20, 2023 | 82.62 | 84.54 | 81.95 | 82.90 | 511,720 | +0.23(+0.28%) |
Dec 19, 2023 | 80.26 | 83.08 | 79.80 | 82.67 | 324,268 | +2.99(+3.75%) |
Dec 18, 2023 | 78.47 | 79.68 | 77.87 | 79.68 | 230,473 | +1.60(+2.05%) |
Dec 15, 2023 | 77.86 | 78.72 | 77.05 | 78.08 | 745,794 | +0.52(+0.68%) |
Dec 14, 2023 | 78.61 | 79.36 | 77.06 | 77.56 | 240,439 | -0.08(-0.10%) |
Dec 13, 2023 | 76.04 | 77.74 | 75.27 | 77.63 | 283,203 | +1.71(+2.26%) |
Dec 12, 2023 | 75.62 | 76.26 | 74.56 | 75.92 | 151,372 | -0.12(-0.16%) |
Dec 11, 2023 | 74.92 | 76.22 | 74.38 | 76.04 | 191,374 | +0.86(+1.15%) |
Dec 08, 2023 | 75.65 | 76.54 | 74.87 | 75.18 | 198,869 | -0.45(-0.59%) |
Dec 07, 2023 | 76.13 | 76.41 | 75.04 | 75.62 | 218,841 | -0.74(-0.97%) |
Dec 06, 2023 | 75.91 | 76.99 | 75.59 | 76.37 | 192,255 | +0.93(+1.23%) |
Dec 05, 2023 | 76.48 | 76.48 | 74.69 | 75.44 | 216,769 | -0.97(-1.27%) |
Dec 04, 2023 | 75.49 | 76.77 | 75.41 | 76.41 | 220,490 | +0.38(+0.49%) |
Dec 01, 2023 | 75.20 | 76.50 | 75.06 | 76.03 | 191,929 | +0.50(+0.67%) |
Nov 30, 2023 | 73.79 | 75.79 | 73.53 | 75.53 | 223,344 | +1.75(+2.37%) |
Nov 29, 2023 | 74.69 | 74.96 | 73.33 | 73.77 | 212,467 | -0.19(-0.25%) |
Nov 28, 2023 | 74.45 | 75.13 | 73.73 | 73.96 | 97,377 | -0.68(-0.91%) |
Nov 27, 2023 | 75.68 | 75.76 | 74.60 | 74.65 | 110,369 | -1.22(-1.60%) |
Nov 24, 2023 | 75.32 | 76.20 | 75.14 | 75.86 | 61,188 | +0.90(+1.20%) |
Nov 22, 2023 | 74.80 | 75.42 | 74.29 | 74.96 | 159,372 | +0.38(+0.50%) |
Nov 21, 2023 | 76.12 | 76.69 | 74.52 | 74.59 | 273,860 | -1.72(-2.26%) |
Nov 20, 2023 | 77.67 | 77.67 | 76.11 | 76.31 | 155,081 | -1.59(-2.05%) |
Nov 17, 2023 | 78.37 | 78.74 | 77.58 | 77.90 | 188,741 | +0.33(+0.42%) |
Nov 16, 2023 | 78.08 | 78.74 | 77.39 | 77.57 | 88,765 | -0.39(-0.49%) |
Nov 15, 2023 | 78.76 | 79.70 | 77.74 | 77.96 | 148,411 | -0.80(-1.02%) |
Nov 14, 2023 | 78.19 | 79.05 | 77.80 | 78.76 | 182,056 | +2.91(+3.83%) |
Nov 13, 2023 | 76.03 | 76.95 | 75.63 | 75.86 | 118,558 | -0.55(-0.72%) |
Nov 10, 2023 | 75.02 | 76.45 | 74.45 | 76.41 | 147,078 | +1.59(+2.13%) |
Nov 09, 2023 | 75.42 | 75.87 | 74.54 | 74.81 | 121,899 | -0.08(-0.11%) |
Nov 08, 2023 | 79.41 | 79.41 | 74.54 | 74.89 | 259,884 | -4.49(-5.65%) |
Nov 07, 2023 | 79.94 | 80.44 | 79.05 | 79.38 | 173,673 | -0.91(-1.13%) |
Nov 06, 2023 | 81.58 | 81.58 | 80.18 | 80.28 | 212,435 | -1.29(-1.58%) |
Nov 03, 2023 | 81.37 | 82.37 | 81.03 | 81.57 | 209,338 | +1.62(+2.03%) |
Nov 02, 2023 | 78.63 | 80.03 | 77.27 | 79.95 | 214,082 | +1.69(+2.16%) |
Nov 01, 2023 | 75.84 | 78.53 | 75.68 | 78.26 | 320,574 | +2.54(+3.35%) |
Oct 31, 2023 | 73.94 | 78.80 | 73.76 | 75.72 | 482,106 | +7.07(+10.29%) |
Oct 30, 2023 | 69.62 | 69.91 | 68.39 | 68.65 | 226,374 | -0.61(-0.88%) |
Oct 27, 2023 | 70.24 | 70.55 | 68.70 | 69.26 | 359,093 | -0.76(-1.08%) |
Oct 26, 2023 | 69.30 | 70.55 | 68.95 | 70.02 | 241,884 | +0.62(+0.89%) |
Oct 25, 2023 | 69.17 | 69.57 | 68.68 | 69.40 | 333,795 | -0.01(-0.01%) |
Oct 24, 2023 | 69.78 | 69.84 | 67.86 | 69.41 | 325,368 | +0.28(+0.40%) |
Oct 23, 2023 | 69.17 | 70.29 | 69.11 | 69.13 | 373,601 | -0.05(-0.07%) |
Oct 20, 2023 | 70.56 | 70.58 | 68.43 | 69.18 | 342,689 | -1.28(-1.82%) |
Oct 19, 2023 | 72.24 | 72.39 | 70.31 | 70.46 | 166,347 | -1.78(-2.47%) |
Oct 18, 2023 | 73.92 | 74.28 | 71.97 | 72.24 | 170,745 | -1.69(-2.29%) |
Oct 17, 2023 | 73.79 | 74.96 | 73.69 | 73.94 | 212,364 | -0.09(-0.12%) |
Oct 16, 2023 | 74.00 | 74.34 | 73.51 | 74.02 | 140,465 | +0.72(+0.98%) |
Oct 13, 2023 | 74.85 | 75.32 | 73.20 | 73.31 | 116,184 | -1.36(-1.82%) |
Oct 12, 2023 | 74.97 | 74.97 | 73.85 | 74.66 | 99,900 | -0.31(-0.41%) |
Oct 11, 2023 | 74.21 | 75.13 | 73.64 | 74.97 | 171,441 | +1.11(+1.51%) |
Oct 10, 2023 | 74.54 | 75.30 | 73.77 | 73.86 | 161,980 | -0.31(-0.41%) |
Oct 09, 2023 | 73.00 | 74.89 | 72.54 | 74.16 | 141,353 | +1.04(+1.43%) |
Oct 06, 2023 | 72.71 | 73.57 | 71.82 | 73.12 | 202,756 | +0.17(+0.23%) |
Oct 05, 2023 | 73.19 | 74.16 | 72.87 | 72.95 | 219,232 | -0.72(-0.98%) |
Oct 04, 2023 | 73.25 | 73.90 | 72.71 | 73.67 | 181,496 | +0.43(+0.59%) |
Oct 03, 2023 | 72.29 | 73.69 | 71.90 | 73.24 | 232,368 | +0.53(+0.73%) |
Oct 02, 2023 | 74.42 | 74.42 | 71.72 | 72.71 | 331,007 | -2.01(-2.69%) |
Sep 29, 2023 | 77.19 | 77.28 | 74.22 | 74.71 | 274,407 | -1.98(-2.58%) |
Sep 28, 2023 | 77.67 | 78.53 | 76.49 | 76.69 | 324,077 | -1.10(-1.42%) |
Sep 27, 2023 | 76.03 | 78.62 | 76.03 | 77.79 | 304,430 | +1.98(+2.61%) |
Sep 26, 2023 | 74.85 | 76.25 | 73.81 | 75.82 | 271,841 | +0.85(+1.13%) |
Sep 25, 2023 | 75.53 | 75.36 | 74.81 | 74.97 | 119,049 | -0.76(-1.00%) |
Sep 22, 2023 | 75.99 | 76.63 | 75.66 | 75.73 | 128,295 | -0.21(-0.27%) |
Sep 21, 2023 | 77.05 | 77.45 | 75.93 | 75.93 | 129,035 | -1.61(-2.08%) |
Sep 20, 2023 | 78.26 | 78.72 | 77.40 | 77.55 | 151,484 | -0.45(-0.58%) |
Sep 19, 2023 | 77.64 | 78.39 | 77.37 | 78.00 | 162,526 | +0.69(+0.89%) |
Sep 18, 2023 | 75.43 | 77.34 | 75.37 | 77.31 | 191,672 | +2.14(+2.84%) |
Sep 15, 2023 | 75.49 | 75.54 | 74.19 | 75.18 | 800,469 | -0.35(-0.47%) |
Sep 14, 2023 | 75.29 | 76.43 | 74.81 | 75.53 | 245,511 | +0.80(+1.07%) |
Sep 13, 2023 | 74.58 | 75.33 | 74.45 | 74.73 | 196,052 | -0.07(-0.09%) |
Sep 12, 2023 | 74.03 | 75.10 | 74.03 | 74.80 | 208,650 | +0.70(+0.94%) |
Sep 11, 2023 | 74.36 | 75.33 | 73.43 | 74.10 | 251,975 | -0.33(-0.45%) |
Sep 08, 2023 | 74.34 | 75.21 | 73.48 | 74.44 | 225,900 | +0.14(+0.19%) |
Sep 07, 2023 | 77.71 | 77.71 | 73.46 | 74.30 | 559,968 | -3.34(-4.30%) |
Sep 06, 2023 | 79.66 | 80.90 | 77.56 | 77.64 | 417,397 | -1.81(-2.28%) |
Sep 05, 2023 | 80.70 | 80.84 | 76.18 | 79.45 | 237,515 | -1.57(-1.94%) |
Sep 01, 2023 | 81.70 | 82.09 | 80.64 | 81.02 | 178,545 | -0.04(-0.05%) |
Aug 31, 2023 | 82.45 | 82.88 | 80.91 | 81.06 | 162,781 | -1.39(-1.68%) |
Aug 30, 2023 | 82.45 | 82.99 | 81.90 | 82.45 | 147,396 | -0.11(-0.13%) |
Aug 29, 2023 | 82.08 | 82.57 | 81.60 | 82.56 | 136,127 | +0.65(+0.79%) |
Aug 28, 2023 | 82.43 | 83.44 | 81.75 | 81.91 | 94,136 | -0.46(-0.56%) |
Aug 25, 2023 | 80.83 | 82.82 | 80.82 | 82.37 | 114,986 | +1.54(+1.90%) |
Aug 24, 2023 | 80.48 | 81.65 | 80.48 | 80.83 | 231,329 | +0.58(+0.72%) |
Aug 23, 2023 | 81.33 | 81.39 | 80.10 | 80.25 | 304,901 | -0.89(-1.09%) |
Aug 22, 2023 | 80.99 | 81.68 | 80.96 | 81.14 | 154,838 | +0.09(+0.11%) |
Aug 21, 2023 | 81.44 | 81.66 | 80.24 | 81.05 | 184,237 | -0.65(-0.79%) |
Aug 18, 2023 | 82.66 | 82.84 | 81.44 | 81.70 | 206,415 | -1.16(-1.40%) |
Aug 17, 2023 | 85.35 | 85.35 | 82.77 | 82.86 | 214,002 | -2.59(-3.03%) |
Aug 16, 2023 | 86.75 | 87.03 | 85.45 | 85.45 | 197,714 | -1.26(-1.45%) |
Aug 15, 2023 | 88.86 | 89.10 | 86.53 | 86.71 | 104,840 | -2.57(-2.88%) |
Aug 14, 2023 | 89.81 | 89.81 | 87.61 | 89.28 | 135,573 | -0.63(-0.70%) |
Aug 11, 2023 | 89.74 | 90.35 | 88.28 | 89.91 | 100,772 | +0.17(+0.19%) |
Aug 10, 2023 | 89.05 | 90.03 | 89.05 | 89.74 | 196,017 | +0.67(+0.75%) |
Aug 09, 2023 | 90.11 | 90.43 | 88.25 | 89.08 | 154,467 | -1.50(-1.65%) |
Aug 08, 2023 | 88.46 | 90.83 | 88.13 | 90.58 | 154,772 | +1.52(+1.70%) |
Aug 07, 2023 | 87.83 | 89.25 | 86.65 | 89.06 | 165,930 | +1.22(+1.39%) |
Aug 04, 2023 | 87.61 | 88.97 | 87.15 | 87.83 | 151,526 | +0.30(+0.35%) |
Aug 03, 2023 | 87.85 | 87.95 | 85.99 | 87.53 | 188,303 | -0.29(-0.33%) |
Aug 02, 2023 | 87.03 | 88.68 | 86.22 | 87.82 | 291,774 | +0.87(+1.00%) |
Aug 01, 2023 | 84.23 | 87.69 | 83.44 | 86.95 | 506,165 | +7.61(+9.59%) |
Jul 31, 2023 | 79.23 | 80.06 | 78.63 | 79.34 | 270,761 | +0.13(+0.16%) |
Jul 28, 2023 | 80.34 | 80.89 | 78.49 | 79.22 | 230,247 | -0.95(-1.19%) |
Jul 27, 2023 | 81.85 | 81.87 | 79.55 | 80.17 | 236,184 | -1.66(-2.03%) |
Jul 26, 2023 | 82.14 | 82.79 | 81.49 | 81.83 | 228,777 | -0.65(-0.78%) |
Jul 25, 2023 | 82.21 | 82.54 | 81.78 | 82.48 | 127,265 | -0.36(-0.44%) |
Jul 24, 2023 | 82.57 | 83.08 | 81.87 | 82.84 | 102,573 | +0.50(+0.61%) |
Jul 21, 2023 | 83.08 | 83.22 | 82.16 | 82.34 | 135,228 | -0.34(-0.41%) |
Jul 20, 2023 | 82.62 | 82.76 | 81.99 | 82.68 | 130,366 | +0.47(+0.57%) |
Jul 19, 2023 | 81.95 | 82.56 | 81.61 | 82.21 | 133,427 | +0.39(+0.48%) |
Jul 18, 2023 | 80.80 | 81.98 | 80.76 | 81.82 | 153,289 | +0.99(+1.22%) |
Jul 17, 2023 | 79.80 | 81.26 | 79.30 | 80.83 | 146,475 | +1.11(+1.39%) |
Jul 14, 2023 | 79.58 | 79.81 | 78.77 | 79.72 | 95,885 | +0.28(+0.36%) |
Jul 13, 2023 | 79.31 | 79.71 | 78.85 | 79.44 | 121,102 | +0.28(+0.36%) |
Jul 12, 2023 | 78.35 | 79.59 | 78.07 | 79.16 | 144,199 | +1.13(+1.44%) |
Jul 11, 2023 | 77.18 | 78.11 | 77.08 | 78.03 | 109,820 | +1.23(+1.61%) |
Jul 10, 2023 | 75.96 | 77.52 | 75.96 | 76.80 | 134,452 | +0.83(+1.10%) |
Jul 07, 2023 | 75.99 | 76.74 | 75.58 | 75.96 | 139,111 | -0.03(-0.04%) |
Jul 06, 2023 | 76.37 | 76.37 | 75.32 | 75.99 | 111,186 | -0.95(-1.23%) |
Jul 05, 2023 | 76.87 | 77.83 | 76.51 | 76.94 | 164,427 | -0.32(-0.42%) |
Jul 03, 2023 | 77.22 | 77.96 | 76.86 | 77.27 | 102,746 | -0.07(-0.09%) |
Jun 30, 2023 | 76.57 | 78.04 | 76.07 | 77.33 | 295,362 | +1.10(+1.44%) |
Jun 29, 2023 | 74.65 | 76.72 | 74.60 | 76.24 | 152,111 | +1.59(+2.13%) |
Jun 28, 2023 | 74.07 | 74.65 | 73.39 | 74.65 | 112,166 | +0.65(+0.87%) |
Jun 27, 2023 | 73.01 | 74.33 | 73.01 | 74.00 | 102,518 | +1.11(+1.52%) |
Jun 26, 2023 | 72.38 | 73.42 | 72.36 | 72.90 | 129,898 | +0.52(+0.72%) |
Jun 23, 2023 | 73.54 | 74.39 | 72.19 | 72.38 | 488,639 | -1.29(-1.75%) |
Jun 22, 2023 | 75.08 | 75.08 | 73.22 | 73.67 | 146,611 | -1.05(-1.40%) |
Jun 21, 2023 | 73.61 | 74.80 | 72.98 | 74.72 | 130,580 | +0.80(+1.09%) |
Jun 20, 2023 | 74.29 | 74.93 | 73.67 | 73.92 | 160,773 | -0.26(-0.36%) |
Jun 16, 2023 | 74.64 | 74.69 | 73.34 | 74.18 | 616,973 | +0.29(+0.40%) |
Jun 15, 2023 | 73.91 | 74.46 | 73.27 | 73.89 | 165,557 | -2.53(-3.31%) |
May 08, 2023 | 76.46 | 76.86 | 75.65 | 76.42 | 110,084 | -0.04(-0.05%) |
May 05, 2023 | 75.38 | 76.88 | 75.25 | 76.46 | 160,959 | +1.27(+1.68%) |
May 04, 2023 | 74.83 | 75.69 | 73.41 | 75.19 | 245,973 | +0.40(+0.53%) |
May 03, 2023 | 73.63 | 75.57 | 73.46 | 74.79 | 367,015 | -0.34(-0.45%) |
May 02, 2023 | 72.07 | 75.52 | 71.64 | 75.13 | 459,167 | +4.50(+6.37%) |
May 01, 2023 | 69.75 | 71.16 | 69.75 | 70.63 | 224,999 | +0.56(+0.79%) |
Apr 28, 2023 | 69.75 | 70.96 | 69.75 | 70.08 | 137,008 | +0.16(+0.22%) |
Apr 27, 2023 | 69.25 | 70.21 | 68.22 | 69.92 | 141,808 | +0.90(+1.30%) |
Apr 26, 2023 | 70.47 | 70.47 | 68.91 | 69.02 | 167,241 | -1.92(-2.70%) |
Apr 25, 2023 | 71.38 | 71.93 | 70.67 | 70.94 | 141,034 | -0.67(-0.94%) |
Apr 24, 2023 | 71.83 | 72.31 | 71.56 | 71.62 | 117,386 | -0.45(-0.62%) |
Apr 21, 2023 | 72.18 | 72.49 | 71.43 | 72.06 | 136,972 | +0.19(+0.27%) |
Apr 20, 2023 | 71.42 | 71.97 | 71.26 | 71.87 | 124,328 | +0.26(+0.37%) |
Apr 19, 2023 | 70.92 | 71.68 | 70.86 | 71.61 | 97,481 | +0.83(+1.17%) |
Apr 18, 2023 | 71.22 | 71.61 | 70.50 | 70.78 | 131,692 | -0.43(-0.60%) |
Apr 17, 2023 | 71.99 | 72.31 | 70.57 | 71.21 | 145,081 | -0.56(-0.77%) |
Apr 14, 2023 | 72.27 | 72.47 | 71.25 | 71.76 | 146,007 | -0.70(-0.97%) |
Apr 13, 2023 | 72.00 | 72.55 | 71.04 | 72.46 | 185,259 | +0.36(+0.50%) |
Apr 12, 2023 | 71.71 | 72.62 | 71.44 | 72.10 | 188,199 | +0.83(+1.16%) |
Apr 11, 2023 | 70.11 | 71.52 | 69.90 | 71.27 | 198,883 | +1.33(+1.91%) |
Apr 10, 2023 | 67.99 | 70.19 | 67.99 | 69.94 | 236,879 | +1.36(+1.99%) |
Apr 06, 2023 | 69.00 | 69.30 | 67.99 | 68.58 | 213,503 | -0.04(-0.06%) |
Apr 05, 2023 | 67.88 | 68.70 | 67.30 | 68.62 | 145,345 | +0.79(+1.16%) |
Apr 04, 2023 | 69.09 | 69.09 | 67.48 | 67.83 | 169,020 | -1.02(-1.49%) |
Apr 03, 2023 | 70.20 | 70.20 | 68.69 | 68.85 | 199,948 | -1.54(-2.19%) |
Mar 31, 2023 | 70.78 | 70.89 | 69.90 | 70.39 | 241,711 | +0.24(+0.35%) |
Mar 30, 2023 | 70.21 | 70.53 | 69.89 | 70.14 | 101,028 | +0.44(+0.63%) |
Mar 29, 2023 | 69.75 | 70.02 | 69.29 | 69.71 | 152,304 | +0.36(+0.52%) |
Mar 28, 2023 | 69.66 | 69.84 | 68.79 | 69.35 | 125,565 | -0.27(-0.39%) |
Mar 27, 2023 | 69.15 | 69.96 | 68.49 | 69.62 | 171,404 | +1.19(+1.74%) |
Mar 24, 2023 | 66.68 | 68.43 | 66.39 | 68.43 | 220,239 | +1.66(+2.48%) |
Mar 23, 2023 | 66.86 | 67.79 | 66.32 | 66.77 | 159,547 | -0.06(-0.09%) |
Mar 22, 2023 | 68.34 | 68.43 | 66.76 | 66.83 | 255,808 | -1.73(-2.53%) |
Mar 21, 2023 | 69.44 | 69.49 | 67.54 | 68.57 | 277,040 | -0.45(-0.65%) |
Mar 20, 2023 | 68.42 | 69.94 | 68.42 | 69.01 | 281,110 | +0.93(+1.36%) |
Mar 17, 2023 | 67.60 | 68.25 | 67.10 | 68.09 | 1,213,758 | -0.12(-0.17%) |
Mar 16, 2023 | 66.76 | 68.34 | 66.39 | 68.21 | 226,794 | +0.94(+1.39%) |
Mar 15, 2023 | 67.05 | 67.78 | 66.41 | 67.27 | 301,957 | -0.45(-0.66%) |
Mar 14, 2023 | 67.38 | 68.85 | 67.13 | 67.72 | 200,130 | +1.51(+2.28%) |
Mar 13, 2023 | 66.83 | 68.26 | 65.79 | 66.21 | 372,778 | -0.98(-1.46%) |
Mar 10, 2023 | 69.05 | 69.65 | 66.77 | 67.19 | 323,452 | -1.64(-2.38%) |
Mar 09, 2023 | 69.45 | 70.03 | 68.77 | 68.83 | 247,513 | -0.87(-1.24%) |
Mar 08, 2023 | 69.59 | 70.09 | 69.14 | 69.70 | 233,832 | +0.11(+0.15%) |
Mar 07, 2023 | 70.29 | 70.71 | 69.02 | 69.59 | 308,198 | -0.45(-0.64%) |
Mar 06, 2023 | 70.81 | 70.81 | 69.42 | 70.04 | 311,973 | -0.77(-1.09%) |
Mar 03, 2023 | 70.68 | 71.15 | 69.38 | 70.81 | 334,061 | +0.76(+1.08%) |
Mar 02, 2023 | 68.32 | 70.41 | 68.13 | 70.05 | 339,427 | +1.48(+2.16%) |
Mar 01, 2023 | 68.61 | 69.06 | 67.71 | 68.57 | 442,308 | -0.48(-0.69%) |
Feb 28, 2023 | 68.81 | 70.40 | 68.58 | 69.04 | 428,900 | -0.16(-0.23%) |
Feb 27, 2023 | 68.98 | 69.98 | 68.40 | 69.20 | 339,924 | +0.12(+0.17%) |
Feb 24, 2023 | 68.27 | 69.71 | 67.75 | 69.08 | 530,438 | +0.31(+0.45%) |
Feb 23, 2023 | 69.85 | 70.31 | 68.23 | 68.77 | 1,211,415 | -1.35(-1.93%) |
Feb 22, 2023 | 68.11 | 71.04 | 67.55 | 70.12 | 10,194,517 | +2.28(+3.36%) |
Feb 21, 2023 | 68.77 | 70.46 | 66.77 | 67.85 | 1,224,695 | -1.52(-2.19%) |
Feb 17, 2023 | 66.21 | 71.09 | 65.39 | 69.37 | 1,755,938 | +8.25(+13.50%) |
Feb 16, 2023 | 59.33 | 61.15 | 59.11 | 61.12 | 210,150 | +1.23(+2.05%) |
Feb 15, 2023 | 59.28 | 60.40 | 58.63 | 59.89 | 166,816 | +0.31(+0.52%) |
Feb 14, 2023 | 61.93 | 61.97 | 59.46 | 59.58 | 206,112 | -2.89(-4.63%) |
Feb 13, 2023 | 61.99 | 62.65 | 61.46 | 62.47 | 137,691 | +0.55(+0.89%) |
Feb 10, 2023 | 61.06 | 62.10 | 60.89 | 61.92 | 161,480 | +0.86(+1.41%) |
Feb 09, 2023 | 61.84 | 62.23 | 60.88 | 61.06 | 145,914 | -0.39(-0.63%) |
Feb 08, 2023 | 62.31 | 62.62 | 61.20 | 61.44 | 132,179 | -1.11(-1.78%) |
Feb 07, 2023 | 62.87 | 63.12 | 61.96 | 62.56 | 174,955 | -0.72(-1.13%) |
Feb 06, 2023 | 63.95 | 64.12 | 62.27 | 63.27 | 160,715 | -0.68(-1.06%) |
Feb 03, 2023 | 63.45 | 64.09 | 62.11 | 63.95 | 193,539 | -0.03(-0.05%) |
Feb 02, 2023 | 63.12 | 64.04 | 62.93 | 63.98 | 172,878 | +1.02(+1.61%) |
Feb 01, 2023 | 61.22 | 63.67 | 61.22 | 62.96 | 138,919 | +0.91(+1.47%) |
Jan 31, 2023 | 60.48 | 62.21 | 60.45 | 62.05 | 139,520 | +1.58(+2.61%) |
Jan 30, 2023 | 60.53 | 61.41 | 60.28 | 60.48 | 89,766 | -0.15(-0.26%) |
Jan 27, 2023 | 59.90 | 60.77 | 59.70 | 60.63 | 108,680 | +0.73(+1.21%) |
Jan 26, 2023 | 60.48 | 60.48 | 59.54 | 59.90 | 189,038 | -0.28(-0.47%) |
Jan 25, 2023 | 59.75 | 60.22 | 59.36 | 60.19 | 134,653 | +0.22(+0.37%) |
Jan 24, 2023 | 59.65 | 60.61 | 59.13 | 59.96 | 92,960 | +0.31(+0.52%) |
Jan 23, 2023 | 59.81 | 60.59 | 59.29 | 59.65 | 98,318 | -0.05(-0.08%) |
Jan 20, 2023 | 59.53 | 59.72 | 58.74 | 59.70 | 159,672 | +0.38(+0.64%) |
Jan 19, 2023 | 59.25 | 59.96 | 59.09 | 59.32 | 168,570 | +0.10(+0.16%) |
Jan 18, 2023 | 60.14 | 60.62 | 58.94 | 59.23 | 178,146 | -0.74(-1.23%) |
Jan 17, 2023 | 61.05 | 61.82 | 59.96 | 59.96 | 136,400 | -0.97(-1.59%) |
Jan 13, 2023 | 61.03 | 61.45 | 60.49 | 60.93 | 108,140 | -0.11(-0.17%) |
Jan 12, 2023 | 61.31 | 61.77 | 60.56 | 61.04 | 149,007 | +0.06(+0.10%) |
Jan 11, 2023 | 59.57 | 61.13 | 59.39 | 60.98 | 134,958 | +1.87(+3.16%) |
Jan 10, 2023 | 58.37 | 59.62 | 58.17 | 59.11 | 165,112 | +0.43(+0.73%) |
Jan 09, 2023 | 58.15 | 58.96 | 57.82 | 58.69 | 230,084 | +0.49(+0.85%) |
Jan 06, 2023 | 57.21 | 59.00 | 57.05 | 58.19 | 177,906 | +1.58(+2.78%) |
Jan 05, 2023 | 56.66 | 56.77 | 55.42 | 56.62 | 215,374 | -0.50(-0.88%) |
Jan 04, 2023 | 57.42 | 58.14 | 56.44 | 57.12 | 157,643 | +0.04(+0.07%) |