Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.00 | 63.16 | 61.15 | 61.41 | 16,807,380 | -1.67(-2.65%) |
Dec 28, 2023 | 62.62 | 63.50 | 62.45 | 63.08 | 11,219,299 | +0.40(+0.64%) |
Dec 27, 2023 | 62.67 | 62.83 | 62.11 | 62.68 | 11,096,256 | +0.12(+0.19%) |
Dec 26, 2023 | 61.95 | 62.69 | 61.86 | 62.56 | 9,917,978 | +0.72(+1.16%) |
Dec 22, 2023 | 62.17 | 62.73 | 61.58 | 61.84 | 13,175,460 | -0.22(-0.35%) |
Dec 21, 2023 | 62.21 | 62.45 | 61.59 | 62.06 | 12,174,761 | +0.32(+0.52%) |
Dec 20, 2023 | 62.95 | 63.97 | 61.67 | 61.74 | 17,294,714 | -1.27(-2.02%) |
Dec 19, 2023 | 61.79 | 63.28 | 61.72 | 63.01 | 19,825,908 | +1.54(+2.51%) |
Dec 18, 2023 | 61.42 | 61.73 | 60.85 | 61.47 | 13,789,425 | +0.21(+0.34%) |
Dec 15, 2023 | 62.37 | 62.37 | 60.82 | 61.26 | 24,076,334 | -0.61(-0.99%) |
Dec 14, 2023 | 62.94 | 64.13 | 61.21 | 61.87 | 27,922,864 | +0.14(+0.23%) |
Dec 13, 2023 | 58.73 | 61.89 | 58.54 | 61.73 | 19,063,140 | +2.84(+4.82%) |
Dec 12, 2023 | 59.39 | 59.39 | 58.13 | 58.89 | 13,833,516 | -0.15(-0.25%) |
Dec 11, 2023 | 59.10 | 59.80 | 58.96 | 59.04 | 12,073,021 | +0.10(+0.17%) |
Dec 08, 2023 | 58.26 | 59.74 | 57.40 | 58.94 | 15,467,514 | +0.46(+0.79%) |
Dec 07, 2023 | 59.09 | 59.15 | 58.12 | 58.48 | 17,408,820 | -1.05(-1.76%) |
Dec 06, 2023 | 57.83 | 60.46 | 57.75 | 59.53 | 25,230,640 | +1.61(+2.78%) |
Dec 05, 2023 | 59.31 | 59.47 | 57.32 | 57.92 | 21,471,600 | -1.93(-3.22%) |
Dec 04, 2023 | 59.43 | 60.38 | 59.24 | 59.85 | 14,094,545 | +0.20(+0.34%) |
Dec 01, 2023 | 57.63 | 59.81 | 57.45 | 59.65 | 18,435,708 | +2.04(+3.54%) |
Nov 30, 2023 | 58.05 | 58.10 | 57.05 | 57.61 | 19,032,424 | -0.36(-0.62%) |
Nov 29, 2023 | 59.23 | 60.20 | 57.91 | 57.97 | 19,236,460 | -0.50(-0.86%) |
Nov 28, 2023 | 56.47 | 58.70 | 56.13 | 58.47 | 23,924,100 | +2.08(+3.69%) |
Nov 27, 2023 | 56.00 | 56.97 | 55.71 | 56.39 | 15,173,739 | +0.63(+1.13%) |
Nov 24, 2023 | 56.00 | 56.10 | 55.55 | 55.76 | 6,846,593 | -0.58(-1.03%) |
Nov 22, 2023 | 55.79 | 56.74 | 55.62 | 56.34 | 11,456,895 | +0.94(+1.70%) |
Nov 21, 2023 | 56.55 | 56.63 | 55.27 | 55.40 | 13,713,745 | -1.59(-2.79%) |
Nov 20, 2023 | 56.54 | 57.23 | 56.26 | 56.99 | 11,427,630 | +0.45(+0.80%) |
Nov 17, 2023 | 56.87 | 56.95 | 56.35 | 56.54 | 12,145,872 | -0.28(-0.49%) |
Nov 16, 2023 | 57.96 | 58.27 | 56.55 | 56.82 | 12,748,876 | -1.43(-2.45%) |
Nov 15, 2023 | 57.00 | 58.55 | 56.99 | 58.25 | 15,202,107 | +1.57(+2.77%) |
Nov 14, 2023 | 55.49 | 57.19 | 55.42 | 56.68 | 16,755,745 | +2.29(+4.21%) |
Nov 13, 2023 | 54.44 | 54.72 | 53.98 | 54.39 | 11,852,500 | -0.38(-0.69%) |
Nov 10, 2023 | 54.34 | 54.83 | 53.87 | 54.77 | 9,685,050 | +0.49(+0.90%) |
Nov 09, 2023 | 55.80 | 56.03 | 54.15 | 54.28 | 12,553,931 | -0.80(-1.45%) |
Nov 08, 2023 | 54.33 | 55.83 | 53.55 | 55.08 | 20,498,336 | +0.45(+0.82%) |
Nov 07, 2023 | 54.44 | 55.04 | 54.05 | 54.63 | 13,025,918 | +0.01(+0.02%) |
Nov 06, 2023 | 56.65 | 56.72 | 54.19 | 54.62 | 17,237,372 | -1.48(-2.64%) |
Nov 03, 2023 | 55.42 | 56.27 | 55.38 | 56.10 | 18,748,124 | +1.04(+1.89%) |
Nov 02, 2023 | 55.05 | 55.43 | 52.55 | 55.06 | 35,336,936 | +3.40(+6.58%) |
Nov 01, 2023 | 51.91 | 52.20 | 51.09 | 51.66 | 25,266,136 | -0.14(-0.27%) |
Oct 31, 2023 | 51.09 | 51.89 | 50.80 | 51.80 | 12,987,642 | +0.75(+1.47%) |
Oct 30, 2023 | 50.95 | 51.70 | 50.58 | 51.05 | 13,166,692 | +0.66(+1.31%) |
Oct 27, 2023 | 51.51 | 51.67 | 50.25 | 50.39 | 18,382,726 | -1.36(-2.63%) |
Oct 26, 2023 | 51.50 | 52.25 | 51.06 | 51.75 | 17,033,684 | +0.26(+0.50%) |
Oct 25, 2023 | 52.55 | 52.78 | 51.23 | 51.49 | 22,765,632 | -2.75(-5.07%) |
Oct 24, 2023 | 53.88 | 54.61 | 53.59 | 54.24 | 9,730,446 | +0.79(+1.48%) |
Oct 23, 2023 | 52.92 | 54.12 | 52.65 | 53.45 | 13,621,271 | +0.06(+0.11%) |
Oct 20, 2023 | 53.99 | 54.47 | 53.34 | 53.39 | 20,982,506 | -1.42(-2.59%) |
Oct 19, 2023 | 55.66 | 56.40 | 54.70 | 54.81 | 16,292,459 | -0.99(-1.77%) |
Oct 18, 2023 | 56.53 | 57.10 | 55.70 | 55.80 | 10,506,662 | -1.36(-2.38%) |
Oct 17, 2023 | 56.51 | 57.59 | 56.49 | 57.16 | 10,321,595 | +0.16(+0.28%) |
Oct 16, 2023 | 56.11 | 57.08 | 55.81 | 57.00 | 14,259,282 | +1.25(+2.24%) |
Oct 13, 2023 | 56.50 | 56.88 | 55.53 | 55.75 | 12,064,911 | -0.60(-1.07%) |
Oct 12, 2023 | 58.09 | 58.10 | 56.24 | 56.35 | 13,730,921 | -1.72(-2.95%) |
Oct 11, 2023 | 58.11 | 58.89 | 57.58 | 58.07 | 10,858,809 | +0.35(+0.61%) |
Oct 10, 2023 | 57.96 | 58.50 | 57.41 | 57.72 | 17,449,528 | -0.24(-0.41%) |
Oct 09, 2023 | 56.99 | 58.09 | 56.32 | 57.96 | 10,364,506 | +0.19(+0.33%) |
Oct 06, 2023 | 56.83 | 58.25 | 55.86 | 57.77 | 18,348,624 | +0.29(+0.50%) |
Oct 05, 2023 | 58.39 | 58.66 | 57.26 | 57.48 | 13,032,528 | -1.09(-1.86%) |
Oct 04, 2023 | 58.11 | 58.66 | 57.31 | 58.57 | 11,016,955 | +1.27(+2.22%) |
Oct 03, 2023 | 57.89 | 58.65 | 57.12 | 57.30 | 12,008,064 | -1.26(-2.15%) |
Oct 02, 2023 | 58.62 | 59.64 | 58.01 | 58.56 | 12,959,841 | +0.10(+0.17%) |
Sep 29, 2023 | 58.85 | 59.33 | 58.07 | 58.46 | 10,550,448 | +0.28(+0.48%) |
Sep 28, 2023 | 57.41 | 58.46 | 57.02 | 58.18 | 11,560,019 | +0.84(+1.46%) |
Sep 27, 2023 | 59.05 | 59.57 | 56.53 | 57.34 | 19,165,396 | -1.59(-2.70%) |
Sep 26, 2023 | 58.30 | 59.23 | 58.23 | 58.93 | 11,107,785 | +0.07(+0.12%) |
Sep 25, 2023 | 57.54 | 58.90 | 58.31 | 58.86 | 11,489,414 | +0.98(+1.69%) |
Sep 22, 2023 | 59.02 | 59.19 | 57.84 | 57.88 | 12,756,768 | -0.74(-1.26%) |
Sep 21, 2023 | 59.95 | 60.30 | 58.61 | 58.62 | 15,351,822 | -2.24(-3.68%) |
Sep 20, 2023 | 62.56 | 62.62 | 60.83 | 60.86 | 11,132,675 | -1.33(-2.14%) |
Sep 19, 2023 | 62.10 | 62.42 | 61.45 | 62.19 | 11,444,521 | -0.75(-1.19%) |
Sep 18, 2023 | 63.35 | 63.52 | 62.75 | 62.94 | 14,029,168 | -1.27(-1.98%) |
Sep 15, 2023 | 64.66 | 65.73 | 63.91 | 64.21 | 21,843,552 | -0.23(-0.36%) |
Sep 14, 2023 | 63.89 | 64.60 | 63.31 | 64.44 | 14,561,214 | +1.60(+2.55%) |
Sep 13, 2023 | 62.81 | 63.32 | 62.16 | 62.84 | 9,424,733 | +0.03(+0.05%) |
Sep 12, 2023 | 61.88 | 63.69 | 61.76 | 62.81 | 12,220,779 | +0.88(+1.42%) |
Sep 11, 2023 | 61.73 | 62.26 | 61.27 | 61.93 | 12,292,599 | +0.95(+1.56%) |
Sep 08, 2023 | 61.58 | 61.81 | 60.31 | 60.98 | 15,373,838 | -0.67(-1.09%) |
Sep 07, 2023 | 62.00 | 62.09 | 61.12 | 61.65 | 12,707,305 | -1.15(-1.83%) |
Sep 06, 2023 | 63.12 | 63.84 | 62.68 | 62.80 | 13,618,706 | -0.94(-1.47%) |
Sep 05, 2023 | 63.38 | 64.18 | 63.03 | 63.74 | 12,736,251 | +0.17(+0.27%) |
Sep 01, 2023 | 63.13 | 63.65 | 62.73 | 63.57 | 11,715,382 | +1.06(+1.70%) |
Aug 31, 2023 | 62.72 | 63.41 | 62.45 | 62.51 | 13,837,735 | -0.91(-1.43%) |
Aug 30, 2023 | 62.38 | 63.47 | 62.12 | 63.42 | 12,031,289 | +0.92(+1.47%) |
Aug 29, 2023 | 61.63 | 62.74 | 61.53 | 62.50 | 11,616,580 | +0.83(+1.35%) |
Aug 28, 2023 | 61.59 | 61.96 | 61.03 | 61.67 | 10,455,277 | +0.48(+0.78%) |
Aug 25, 2023 | 60.99 | 61.60 | 60.08 | 61.19 | 11,150,114 | +0.48(+0.79%) |
Aug 24, 2023 | 61.69 | 61.92 | 60.62 | 60.71 | 12,844,437 | -1.05(-1.70%) |
Aug 23, 2023 | 61.28 | 62.37 | 60.93 | 61.76 | 13,193,486 | +0.78(+1.28%) |
Aug 22, 2023 | 59.92 | 61.31 | 59.61 | 60.98 | 17,354,252 | +1.47(+2.47%) |
Aug 21, 2023 | 59.46 | 59.77 | 58.75 | 59.51 | 14,121,554 | +0.09(+0.15%) |
Aug 18, 2023 | 57.39 | 59.80 | 57.29 | 59.42 | 19,038,208 | +0.82(+1.40%) |
Aug 17, 2023 | 59.01 | 59.20 | 58.15 | 58.60 | 20,593,564 | -1.08(-1.81%) |
Aug 16, 2023 | 59.44 | 60.19 | 59.26 | 59.68 | 16,585,112 | +0.21(+0.35%) |
Aug 15, 2023 | 62.76 | 62.77 | 59.40 | 59.47 | 31,966,132 | -3.80(-6.01%) |
Aug 14, 2023 | 62.15 | 63.44 | 61.68 | 63.27 | 22,695,874 | +1.73(+2.81%) |
Aug 11, 2023 | 62.27 | 62.50 | 61.47 | 61.54 | 12,419,309 | -1.25(-1.99%) |
Aug 10, 2023 | 62.60 | 63.05 | 62.08 | 62.79 | 13,109,573 | +0.77(+1.24%) |
Aug 09, 2023 | 63.10 | 63.39 | 61.93 | 62.02 | 13,770,657 | -1.17(-1.85%) |
Aug 08, 2023 | 63.77 | 63.99 | 62.49 | 63.19 | 17,676,544 | -1.23(-1.91%) |
Aug 07, 2023 | 63.02 | 64.75 | 62.20 | 64.42 | 23,744,668 | +1.67(+2.66%) |
Aug 04, 2023 | 64.80 | 64.97 | 62.66 | 62.75 | 25,322,638 | -1.43(-2.23%) |
Aug 03, 2023 | 66.70 | 66.93 | 64.10 | 64.18 | 51,325,000 | -9.02(-12.32%) |
Aug 02, 2023 | 74.38 | 74.99 | 72.50 | 73.20 | 24,446,962 | -2.33(-3.08%) |
Aug 01, 2023 | 76.19 | 76.28 | 74.56 | 75.53 | 14,641,627 | -0.29(-0.38%) |
Jul 31, 2023 | 74.90 | 76.54 | 74.74 | 75.82 | 15,647,575 | +1.84(+2.49%) |
Jul 28, 2023 | 73.04 | 74.19 | 72.96 | 73.98 | 10,191,925 | +1.95(+2.71%) |
Jul 27, 2023 | 74.33 | 75.06 | 71.81 | 72.03 | 11,826,252 | -1.40(-1.91%) |
Jul 26, 2023 | 72.89 | 73.76 | 72.41 | 73.43 | 11,321,886 | +0.47(+0.64%) |
Jul 25, 2023 | 73.68 | 74.30 | 72.94 | 72.96 | 8,526,876 | -0.73(-0.99%) |
Jul 24, 2023 | 73.04 | 73.97 | 73.02 | 73.69 | 8,848,882 | +0.70(+0.96%) |
Jul 21, 2023 | 72.73 | 73.62 | 71.83 | 72.99 | 25,822,606 | -0.03(-0.04%) |
Jul 20, 2023 | 72.82 | 74.68 | 72.80 | 73.02 | 14,216,044 | -1.20(-1.62%) |
Jul 19, 2023 | 74.47 | 75.04 | 73.90 | 74.22 | 12,157,654 | -0.15(-0.20%) |
Jul 18, 2023 | 73.48 | 74.41 | 73.26 | 74.37 | 11,910,511 | +0.88(+1.20%) |
Jul 17, 2023 | 72.52 | 73.78 | 71.96 | 73.49 | 13,164,052 | +1.39(+1.93%) |
Jul 14, 2023 | 72.66 | 72.98 | 71.92 | 72.10 | 12,272,246 | -0.29(-0.40%) |
Jul 13, 2023 | 71.37 | 72.73 | 71.00 | 72.39 | 14,527,781 | +1.80(+2.55%) |
Jul 12, 2023 | 71.72 | 71.87 | 70.28 | 70.59 | 14,445,678 | -0.03(-0.04%) |
Jul 11, 2023 | 69.64 | 70.73 | 69.41 | 70.62 | 14,792,262 | +1.34(+1.93%) |
Jul 10, 2023 | 66.80 | 69.36 | 66.78 | 69.28 | 14,857,131 | +2.49(+3.73%) |
Jul 07, 2023 | 66.19 | 67.66 | 65.98 | 66.79 | 12,341,809 | +0.65(+0.98%) |
Jul 06, 2023 | 67.71 | 67.85 | 65.63 | 66.14 | 17,454,056 | -2.71(-3.94%) |
Jul 05, 2023 | 68.04 | 68.90 | 67.00 | 68.85 | 13,976,686 | +0.75(+1.10%) |
Jul 03, 2023 | 67.12 | 68.63 | 66.84 | 68.10 | 8,617,955 | +1.37(+2.05%) |
Jun 30, 2023 | 66.09 | 66.97 | 65.75 | 66.73 | 16,907,148 | +0.87(+1.32%) |
Jun 29, 2023 | 66.30 | 67.34 | 65.62 | 65.86 | 14,913,154 | -0.17(-0.26%) |
Jun 28, 2023 | 66.05 | 66.48 | 65.62 | 66.03 | 15,593,040 | -0.20(-0.30%) |
Jun 27, 2023 | 66.87 | 67.10 | 65.78 | 66.23 | 16,357,433 | -0.21(-0.32%) |
Jun 26, 2023 | 66.87 | 67.58 | 66.41 | 66.44 | 12,220,312 | -0.50(-0.75%) |
Jun 23, 2023 | 67.42 | 68.16 | 65.85 | 66.94 | 27,876,044 | -1.63(-2.38%) |
Jun 22, 2023 | 67.52 | 68.64 | 67.06 | 68.57 | 16,890,838 | +0.38(+0.56%) |
Jun 21, 2023 | 68.94 | 69.02 | 67.22 | 68.19 | 23,892,834 | -0.70(-1.02%) |
Jun 20, 2023 | 67.13 | 69.20 | 66.78 | 68.89 | 31,369,208 | +2.46(+3.70%) |
Jun 16, 2023 | 65.95 | 67.15 | 65.22 | 66.43 | 29,703,812 | +0.58(+0.88%) |
Jun 15, 2023 | 63.12 | 66.21 | 65.85 | 21,515,992 | -9.67(-12.80%) | |
May 08, 2023 | 75.71 | 76.38 | 74.92 | 75.52 | 22,628,068 | +0.55(+0.73%) |
May 05, 2023 | 72.96 | 75.08 | 72.94 | 74.97 | 11,954,243 | +3.16(+4.40%) |
May 04, 2023 | 71.77 | 73.05 | 71.75 | 71.81 | 10,223,643 | +0.38(+0.53%) |
May 03, 2023 | 72.41 | 72.99 | 71.35 | 71.43 | 11,862,257 | -0.85(-1.18%) |
May 02, 2023 | 74.82 | 75.06 | 71.93 | 72.28 | 12,762,897 | -2.83(-3.77%) |
May 01, 2023 | 76.03 | 76.50 | 74.97 | 75.11 | 6,856,496 | -0.89(-1.17%) |
Apr 28, 2023 | 74.24 | 76.05 | 73.92 | 76.00 | 10,727,091 | +1.73(+2.33%) |
Apr 27, 2023 | 73.00 | 74.37 | 72.96 | 74.27 | 11,419,224 | +2.21(+3.07%) |
Apr 26, 2023 | 71.21 | 72.77 | 71.03 | 72.06 | 9,227,415 | +0.26(+0.36%) |
Apr 25, 2023 | 73.90 | 74.29 | 71.76 | 71.80 | 10,250,705 | -2.49(-3.35%) |
Apr 24, 2023 | 74.41 | 74.87 | 73.38 | 74.29 | 7,459,223 | +0.11(+0.15%) |
Apr 21, 2023 | 73.40 | 74.24 | 72.92 | 74.18 | 8,591,141 | +0.60(+0.82%) |
Apr 20, 2023 | 74.40 | 74.97 | 73.47 | 73.58 | 8,845,329 | -1.74(-2.31%) |
Apr 19, 2023 | 75.30 | 75.94 | 74.10 | 75.32 | 8,884,319 | -1.10(-1.44%) |
Apr 18, 2023 | 77.71 | 77.94 | 76.21 | 76.42 | 7,558,207 | -0.91(-1.18%) |
Apr 17, 2023 | 76.83 | 77.95 | 76.55 | 77.33 | 9,717,003 | +0.80(+1.05%) |
Apr 14, 2023 | 75.20 | 76.73 | 75.15 | 76.53 | 8,902,658 | +0.98(+1.30%) |
Apr 13, 2023 | 73.71 | 75.56 | 73.56 | 75.55 | 8,723,406 | +2.05(+2.79%) |
Apr 12, 2023 | 73.94 | 75.70 | 73.35 | 73.50 | 10,409,947 | -0.08(-0.11%) |
Apr 11, 2023 | 76.03 | 76.44 | 73.21 | 73.58 | 14,185,571 | -0.94(-1.26%) |
Apr 10, 2023 | 74.46 | 74.86 | 73.46 | 74.52 | 7,586,933 | -0.44(-0.59%) |
Apr 06, 2023 | 73.27 | 75.00 | 72.28 | 74.96 | 10,524,573 | +1.35(+1.83%) |
Apr 05, 2023 | 75.11 | 75.11 | 73.11 | 73.61 | 10,809,698 | -1.65(-2.19%) |
Apr 04, 2023 | 75.46 | 75.69 | 74.73 | 75.26 | 8,946,293 | -0.03(-0.04%) |
Apr 03, 2023 | 75.63 | 75.92 | 74.70 | 75.29 | 8,909,629 | -0.65(-0.86%) |
Mar 31, 2023 | 74.51 | 76.03 | 74.12 | 75.94 | 8,378,591 | +1.55(+2.08%) |
Mar 30, 2023 | 74.93 | 75.18 | 73.90 | 74.39 | 8,428,518 | +0.21(+0.28%) |
Mar 29, 2023 | 73.21 | 74.30 | 73.21 | 74.18 | 8,744,562 | +1.48(+2.04%) |
Mar 28, 2023 | 73.10 | 73.59 | 71.86 | 72.70 | 9,246,635 | -0.60(-0.82%) |
Mar 27, 2023 | 74.82 | 75.17 | 73.18 | 73.30 | 11,897,629 | -0.58(-0.79%) |
Mar 24, 2023 | 71.92 | 73.90 | 71.53 | 73.88 | 9,181,929 | +1.32(+1.82%) |
Mar 23, 2023 | 72.95 | 74.51 | 71.71 | 72.56 | 18,558,048 | -1.78(-2.39%) |
Mar 22, 2023 | 76.86 | 77.11 | 74.24 | 74.34 | 11,639,127 | -2.38(-3.10%) |
Mar 21, 2023 | 74.14 | 76.84 | 74.07 | 76.72 | 12,319,711 | +3.51(+4.79%) |
Mar 20, 2023 | 73.00 | 74.14 | 72.02 | 73.21 | 16,886,132 | +0.22(+0.30%) |
Mar 17, 2023 | 73.95 | 75.06 | 72.48 | 72.99 | 27,210,446 | -1.36(-1.83%) |
Mar 16, 2023 | 73.43 | 74.50 | 72.52 | 74.35 | 11,648,762 | +0.44(+0.60%) |
Mar 15, 2023 | 72.11 | 73.94 | 71.77 | 73.91 | 10,792,307 | +0.67(+0.91%) |
Mar 14, 2023 | 74.07 | 74.67 | 72.67 | 73.24 | 12,488,272 | +0.63(+0.87%) |
Mar 13, 2023 | 72.62 | 73.97 | 71.09 | 72.61 | 14,047,609 | -0.82(-1.12%) |
Mar 10, 2023 | 75.94 | 75.94 | 73.10 | 73.43 | 13,123,862 | -2.50(-3.29%) |
Mar 09, 2023 | 76.96 | 79.27 | 75.72 | 75.93 | 17,390,232 | +0.09(+0.12%) |
Mar 08, 2023 | 75.16 | 76.20 | 74.35 | 75.84 | 9,450,549 | +0.93(+1.24%) |
Mar 07, 2023 | 76.54 | 77.38 | 74.79 | 74.91 | 9,673,001 | -1.87(-2.44%) |
Mar 06, 2023 | 76.94 | 77.76 | 76.36 | 76.78 | 9,601,109 | +0.49(+0.64%) |
Mar 03, 2023 | 74.16 | 76.32 | 74.09 | 76.29 | 10,040,074 | +2.19(+2.96%) |
Mar 02, 2023 | 72.62 | 74.37 | 72.60 | 74.10 | 7,729,251 | +0.28(+0.38%) |
Mar 01, 2023 | 73.63 | 74.22 | 73.25 | 73.82 | 7,690,283 | +0.22(+0.30%) |
Feb 28, 2023 | 73.53 | 74.34 | 73.13 | 73.60 | 8,594,492 | -0.17(-0.23%) |
Feb 27, 2023 | 74.32 | 74.56 | 73.46 | 73.77 | 8,577,245 | +0.22(+0.30%) |
Feb 24, 2023 | 73.50 | 74.03 | 72.98 | 73.55 | 12,339,113 | -1.64(-2.18%) |
Feb 23, 2023 | 75.89 | 76.28 | 73.63 | 75.19 | 9,270,873 | -0.29(-0.38%) |
Feb 22, 2023 | 75.36 | 76.28 | 74.89 | 75.48 | 9,511,716 | +0.24(+0.32%) |
Feb 21, 2023 | 73.71 | 75.57 | 73.68 | 75.24 | 14,528,344 | +0.58(+0.78%) |
Feb 17, 2023 | 76.20 | 76.33 | 73.59 | 74.66 | 15,855,755 | -2.07(-2.70%) |
Feb 16, 2023 | 76.87 | 78.72 | 76.54 | 76.73 | 11,436,198 | -1.18(-1.51%) |
Feb 15, 2023 | 76.53 | 78.79 | 76.05 | 77.91 | 14,494,633 | +0.65(+0.84%) |
Feb 14, 2023 | 79.00 | 79.37 | 76.30 | 77.26 | 18,782,500 | -2.19(-2.76%) |
Feb 13, 2023 | 80.65 | 80.71 | 78.44 | 79.45 | 15,878,503 | -1.35(-1.67%) |
Feb 10, 2023 | 79.37 | 82.85 | 78.60 | 80.80 | 37,521,444 | +2.38(+3.03%) |
Feb 09, 2023 | 81.73 | 81.80 | 78.09 | 78.42 | 24,989,904 | -1.30(-1.63%) |
Feb 08, 2023 | 82.35 | 82.61 | 79.62 | 79.72 | 13,538,955 | -3.51(-4.22%) |
Feb 07, 2023 | 82.06 | 83.67 | 80.82 | 83.23 | 13,511,128 | +0.90(+1.09%) |
Feb 06, 2023 | 83.33 | 83.80 | 82.14 | 82.33 | 14,164,739 | -3.19(-3.73%) |
Feb 03, 2023 | 85.39 | 87.84 | 85.20 | 85.52 | 14,786,896 | -1.44(-1.66%) |
Feb 02, 2023 | 86.72 | 88.62 | 84.65 | 86.96 | 16,899,848 | +4.05(+4.88%) |
Feb 01, 2023 | 81.34 | 83.60 | 79.58 | 82.91 | 13,185,269 | +1.42(+1.74%) |
Jan 31, 2023 | 79.70 | 82.47 | 79.61 | 81.49 | 15,723,943 | +1.85(+2.32%) |
Jan 30, 2023 | 80.87 | 81.36 | 79.53 | 79.64 | 10,309,793 | -2.19(-2.68%) |
Jan 27, 2023 | 80.56 | 82.53 | 80.32 | 81.83 | 10,889,155 | +1.02(+1.26%) |
Jan 26, 2023 | 80.08 | 80.90 | 78.56 | 80.81 | 10,555,911 | +1.71(+2.16%) |
Jan 25, 2023 | 78.56 | 79.55 | 77.30 | 79.10 | 9,452,170 | -0.48(-0.60%) |
Jan 24, 2023 | 79.38 | 80.39 | 78.11 | 79.58 | 9,456,735 | +0.08(+0.10%) |
Jan 23, 2023 | 77.83 | 79.72 | 76.66 | 79.50 | 17,403,672 | +0.41(+0.52%) |
Jan 20, 2023 | 77.01 | 79.10 | 75.90 | 79.09 | 12,193,202 | +2.34(+3.05%) |
Jan 19, 2023 | 76.26 | 77.42 | 75.96 | 76.75 | 10,020,927 | -0.56(-0.72%) |
Jan 18, 2023 | 79.80 | 80.75 | 77.12 | 77.31 | 13,593,208 | -2.87(-3.58%) |
Jan 17, 2023 | 80.14 | 80.67 | 78.88 | 80.18 | 11,257,100 | +0.70(+0.88%) |
Jan 13, 2023 | 78.53 | 79.81 | 78.03 | 79.48 | 8,624,766 | -0.30(-0.38%) |
Jan 12, 2023 | 79.01 | 80.30 | 77.10 | 79.78 | 9,403,900 | +1.24(+1.58%) |
Jan 11, 2023 | 78.67 | 79.19 | 77.82 | 78.54 | 10,635,502 | +0.62(+0.80%) |
Jan 10, 2023 | 76.90 | 78.02 | 76.50 | 77.92 | 10,433,559 | +0.84(+1.09%) |
Jan 09, 2023 | 77.00 | 78.77 | 76.53 | 77.08 | 12,962,073 | +0.60(+0.78%) |
Jan 06, 2023 | 76.77 | 77.06 | 73.95 | 76.48 | 14,167,921 | +0.21(+0.28%) |
Jan 05, 2023 | 77.30 | 77.32 | 75.65 | 76.27 | 11,108,291 | -1.42(-1.83%) |
Jan 04, 2023 | 76.11 | 78.48 | 75.43 | 77.69 | 19,137,004 | +3.11(+4.17%) |