Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.87 | 70.35 | 68.76 | 70.07 | 1,464,974 | +1.40(+2.04%) |
Nov 29, 2023 | 69.23 | 69.28 | 68.29 | 68.67 | 991,161 | -0.54(-0.78%) |
Nov 28, 2023 | 69.44 | 69.58 | 68.93 | 69.21 | 1,097,168 | -0.15(-0.21%) |
Nov 27, 2023 | 68.15 | 69.60 | 68.04 | 69.36 | 1,471,348 | +0.98(+1.43%) |
Nov 24, 2023 | 68.90 | 69.70 | 67.73 | 68.38 | 1,018,340 | -0.99(-1.42%) |
Nov 22, 2023 | 69.63 | 69.84 | 69.09 | 69.37 | 721,526 | +0.17(+0.24%) |
Nov 21, 2023 | 70.27 | 70.48 | 68.64 | 69.20 | 1,249,792 | -0.82(-1.17%) |
Nov 20, 2023 | 69.84 | 70.11 | 69.34 | 70.02 | 1,035,242 | -0.09(-0.13%) |
Nov 17, 2023 | 70.31 | 70.43 | 69.86 | 70.11 | 812,133 | +0.31(+0.44%) |
Nov 16, 2023 | 69.27 | 70.01 | 68.90 | 69.80 | 1,358,028 | +0.41(+0.60%) |
Nov 15, 2023 | 69.33 | 69.54 | 68.73 | 69.39 | 1,026,261 | +0.20(+0.29%) |
Nov 14, 2023 | 68.08 | 69.42 | 68.08 | 69.19 | 1,306,107 | +1.59(+2.35%) |
Nov 13, 2023 | 67.74 | 68.20 | 67.34 | 67.60 | 1,055,736 | -0.16(-0.23%) |
Nov 10, 2023 | 67.50 | 67.81 | 66.70 | 67.76 | 1,064,602 | +0.14(+0.20%) |
Nov 09, 2023 | 67.49 | 68.04 | 67.08 | 67.62 | 1,468,783 | +0.42(+0.63%) |
Nov 08, 2023 | 67.77 | 67.82 | 66.65 | 67.20 | 1,826,459 | -0.21(-0.31%) |
Nov 07, 2023 | 66.07 | 67.46 | 65.94 | 67.40 | 1,433,283 | +1.35(+2.04%) |
Nov 06, 2023 | 66.72 | 66.72 | 64.81 | 66.05 | 2,303,748 | -0.78(-1.17%) |
Nov 03, 2023 | 65.50 | 67.54 | 64.58 | 66.83 | 3,587,873 | -1.27(-1.87%) |
Nov 02, 2023 | 67.12 | 68.42 | 66.80 | 68.10 | 2,601,495 | +2.00(+3.03%) |
Nov 01, 2023 | 66.11 | 66.87 | 65.66 | 66.10 | 2,968,563 | -0.14(-0.21%) |
Oct 31, 2023 | 65.62 | 66.78 | 65.48 | 66.24 | 1,805,346 | +0.77(+1.17%) |
Oct 30, 2023 | 65.69 | 66.14 | 64.52 | 65.47 | 1,616,427 | +0.53(+0.82%) |
Oct 27, 2023 | 65.49 | 65.79 | 64.04 | 64.94 | 1,878,835 | -0.55(-0.84%) |
Oct 26, 2023 | 66.35 | 66.69 | 65.44 | 65.49 | 2,422,088 | -0.83(-1.25%) |
Oct 25, 2023 | 65.98 | 67.19 | 65.98 | 66.32 | 1,586,074 | +0.27(+0.40%) |
Oct 24, 2023 | 65.20 | 66.38 | 64.82 | 66.05 | 1,545,041 | +1.33(+2.06%) |
Oct 23, 2023 | 64.31 | 65.69 | 63.98 | 64.72 | 1,719,799 | +0.18(+0.27%) |
Oct 20, 2023 | 64.97 | 66.11 | 64.53 | 64.55 | 3,377,580 | -0.49(-0.76%) |
Oct 19, 2023 | 63.83 | 65.30 | 63.43 | 65.04 | 2,749,394 | +1.65(+2.60%) |
Oct 18, 2023 | 63.21 | 63.74 | 62.69 | 63.39 | 2,010,830 | +0.07(+0.11%) |
Oct 17, 2023 | 62.17 | 63.68 | 61.87 | 63.32 | 1,840,678 | +0.85(+1.36%) |
Oct 16, 2023 | 61.95 | 62.53 | 61.75 | 62.48 | 1,543,382 | +0.70(+1.13%) |
Oct 13, 2023 | 61.82 | 62.16 | 61.33 | 61.78 | 1,405,970 | -0.22(-0.35%) |
Oct 12, 2023 | 63.63 | 63.84 | 61.67 | 61.99 | 1,826,976 | -1.60(-2.51%) |
Oct 11, 2023 | 63.07 | 63.67 | 62.91 | 63.59 | 1,815,936 | +0.65(+1.03%) |
Oct 10, 2023 | 62.36 | 63.64 | 62.01 | 62.94 | 1,740,803 | +1.04(+1.67%) |
Oct 09, 2023 | 61.35 | 62.20 | 61.03 | 61.90 | 1,575,113 | -0.18(-0.29%) |
Oct 06, 2023 | 63.22 | 63.62 | 60.89 | 62.08 | 3,463,272 | -1.34(-2.11%) |
Oct 05, 2023 | 63.20 | 64.00 | 62.99 | 63.42 | 1,437,881 | +0.27(+0.42%) |
Oct 04, 2023 | 63.01 | 63.55 | 62.62 | 63.16 | 1,349,066 | +0.39(+0.63%) |
Oct 03, 2023 | 63.50 | 63.92 | 62.20 | 62.76 | 2,263,699 | -1.33(-2.08%) |
Oct 02, 2023 | 65.38 | 65.70 | 63.98 | 64.09 | 2,438,053 | -1.58(-2.40%) |
Sep 29, 2023 | 67.11 | 67.37 | 65.61 | 65.67 | 1,795,513 | -0.11(-0.16%) |
Sep 28, 2023 | 64.96 | 65.92 | 64.28 | 65.78 | 1,264,973 | +0.80(+1.23%) |
Sep 27, 2023 | 65.29 | 65.59 | 64.23 | 64.98 | 1,206,327 | -0.26(-0.39%) |
Sep 26, 2023 | 65.92 | 66.17 | 64.92 | 65.24 | 1,341,027 | -1.08(-1.63%) |
Sep 25, 2023 | 66.53 | 66.65 | 66.31 | 66.32 | 1,107,611 | -0.53(-0.80%) |
Sep 22, 2023 | 66.36 | 67.18 | 66.22 | 66.85 | 1,255,607 | +0.70(+1.06%) |
Sep 21, 2023 | 67.78 | 67.80 | 66.14 | 66.15 | 1,355,198 | -1.88(-2.77%) |
Sep 20, 2023 | 67.69 | 68.73 | 67.68 | 68.03 | 1,262,442 | +0.47(+0.70%) |
Sep 19, 2023 | 68.09 | 68.56 | 66.88 | 67.56 | 3,622,891 | -0.75(-1.10%) |
Sep 18, 2023 | 67.32 | 68.44 | 67.23 | 68.31 | 3,602,712 | +1.24(+1.85%) |
Sep 15, 2023 | 67.16 | 67.83 | 66.87 | 67.07 | 1,677,985 | -0.44(-0.65%) |
Sep 14, 2023 | 66.13 | 67.86 | 65.93 | 67.51 | 1,262,288 | +1.41(+2.13%) |
Sep 13, 2023 | 65.61 | 66.61 | 65.60 | 66.10 | 828,917 | +0.77(+1.18%) |
Sep 12, 2023 | 64.99 | 65.85 | 64.73 | 65.33 | 968,685 | -0.08(-0.12%) |
Sep 11, 2023 | 66.31 | 66.40 | 64.84 | 65.41 | 1,511,991 | -0.77(-1.17%) |
Sep 08, 2023 | 65.94 | 66.67 | 65.93 | 66.18 | 804,763 | +0.24(+0.37%) |
Sep 07, 2023 | 65.47 | 66.07 | 65.15 | 65.93 | 1,266,262 | +0.48(+0.73%) |
Sep 06, 2023 | 66.84 | 67.04 | 65.17 | 65.46 | 1,645,229 | -1.62(-2.42%) |
Sep 05, 2023 | 68.46 | 68.63 | 66.81 | 67.08 | 1,191,637 | -1.28(-1.87%) |
Sep 01, 2023 | 69.02 | 69.20 | 68.08 | 68.36 | 932,127 | +0.44(+0.65%) |
Aug 31, 2023 | 67.78 | 68.84 | 67.70 | 67.92 | 1,229,636 | +0.27(+0.40%) |
Aug 30, 2023 | 67.12 | 68.06 | 67.12 | 67.65 | 775,947 | +0.48(+0.71%) |
Aug 29, 2023 | 66.05 | 67.19 | 66.03 | 67.17 | 1,261,702 | +0.97(+1.46%) |
Aug 28, 2023 | 66.41 | 66.93 | 66.08 | 66.20 | 1,537,008 | -0.20(-0.29%) |
Aug 25, 2023 | 67.05 | 67.13 | 66.36 | 66.39 | 1,356,419 | -0.38(-0.57%) |
Aug 24, 2023 | 67.96 | 67.97 | 66.76 | 66.78 | 1,173,817 | -1.26(-1.85%) |
Aug 23, 2023 | 67.56 | 68.38 | 67.48 | 68.04 | 961,051 | +0.50(+0.74%) |
Aug 22, 2023 | 68.15 | 68.42 | 67.46 | 67.54 | 1,053,457 | -0.27(-0.40%) |
Aug 21, 2023 | 67.60 | 68.04 | 67.31 | 67.81 | 1,731,207 | +0.64(+0.95%) |
Aug 18, 2023 | 67.84 | 67.97 | 66.97 | 67.18 | 1,458,872 | -0.87(-1.28%) |
Aug 17, 2023 | 69.15 | 69.44 | 68.01 | 68.05 | 3,293,217 | -1.01(-1.46%) |
Aug 16, 2023 | 69.21 | 69.58 | 68.83 | 69.05 | 1,291,941 | -0.35(-0.51%) |
Aug 15, 2023 | 70.55 | 70.78 | 69.36 | 69.41 | 1,115,256 | -1.48(-2.08%) |
Aug 14, 2023 | 71.20 | 71.34 | 70.66 | 70.88 | 842,932 | -0.48(-0.67%) |
Aug 11, 2023 | 71.52 | 71.59 | 71.17 | 71.36 | 967,745 | -0.33(-0.46%) |
Aug 10, 2023 | 71.80 | 72.63 | 71.47 | 71.69 | 879,099 | +0.02(+0.03%) |
Aug 09, 2023 | 73.20 | 73.20 | 70.86 | 71.68 | 1,641,346 | -0.98(-1.35%) |
Aug 08, 2023 | 73.14 | 75.01 | 72.42 | 72.65 | 2,607,409 | -0.25(-0.35%) |
Aug 07, 2023 | 72.08 | 73.02 | 72.08 | 72.91 | 1,257,536 | +1.07(+1.48%) |
Aug 04, 2023 | 71.40 | 72.60 | 71.25 | 71.84 | 1,001,251 | +0.63(+0.88%) |
Aug 03, 2023 | 72.19 | 72.40 | 70.80 | 71.22 | 1,300,151 | -1.32(-1.82%) |
Aug 02, 2023 | 73.36 | 73.63 | 72.42 | 72.54 | 1,106,850 | -1.13(-1.54%) |
Aug 01, 2023 | 74.23 | 74.65 | 73.40 | 73.67 | 950,105 | -1.20(-1.61%) |
Jul 31, 2023 | 75.22 | 75.42 | 74.75 | 74.87 | 652,398 | -0.34(-0.46%) |
Jul 28, 2023 | 75.27 | 75.69 | 74.88 | 75.22 | 397,827 | +0.22(+0.29%) |
Jul 27, 2023 | 75.37 | 75.76 | 74.91 | 75.00 | 793,983 | -0.21(-0.27%) |
Jul 26, 2023 | 74.62 | 75.42 | 74.01 | 75.21 | 815,847 | +0.40(+0.54%) |
Jul 25, 2023 | 74.91 | 75.16 | 74.41 | 74.80 | 780,285 | -0.31(-0.42%) |
Jul 24, 2023 | 76.03 | 76.24 | 74.93 | 75.12 | 901,172 | -0.84(-1.11%) |
Jul 21, 2023 | 76.18 | 76.33 | 75.60 | 75.96 | 1,141,810 | +0.22(+0.28%) |
Jul 20, 2023 | 75.60 | 75.93 | 75.03 | 75.74 | 781,441 | -0.07(-0.09%) |
Jul 19, 2023 | 76.36 | 76.57 | 75.37 | 75.81 | 664,562 | -0.25(-0.33%) |
Jul 18, 2023 | 75.69 | 76.10 | 75.23 | 76.07 | 885,350 | +0.51(+0.67%) |
Jul 17, 2023 | 75.81 | 76.35 | 75.46 | 75.56 | 707,057 | -0.03(-0.04%) |
Jul 14, 2023 | 75.23 | 75.85 | 75.09 | 75.59 | 749,745 | +0.76(+1.02%) |
Jul 13, 2023 | 74.50 | 74.97 | 73.97 | 74.82 | 680,950 | +0.52(+0.70%) |
Jul 12, 2023 | 74.30 | 74.73 | 73.95 | 74.31 | 651,918 | +0.52(+0.70%) |
Jul 11, 2023 | 73.77 | 74.11 | 72.73 | 73.79 | 983,255 | -0.13(-0.17%) |
Jul 10, 2023 | 74.06 | 74.43 | 73.81 | 73.91 | 724,619 | +0.12(+0.16%) |
Jul 07, 2023 | 73.78 | 74.29 | 73.62 | 73.80 | 912,196 | -0.12(-0.16%) |
Jul 06, 2023 | 74.88 | 75.02 | 73.61 | 73.91 | 1,002,534 | -1.40(-1.86%) |
Jul 05, 2023 | 75.28 | 75.72 | 74.68 | 75.31 | 908,090 | -0.24(-0.32%) |
Jul 03, 2023 | 75.53 | 75.97 | 75.18 | 75.56 | 296,812 | -0.25(-0.34%) |
Jun 30, 2023 | 75.34 | 76.12 | 75.34 | 75.81 | 887,321 | +0.55(+0.73%) |
Jun 29, 2023 | 74.40 | 75.32 | 74.18 | 75.26 | 784,644 | +0.92(+1.24%) |
Jun 28, 2023 | 74.27 | 74.64 | 73.82 | 74.35 | 822,003 | +0.24(+0.33%) |
Jun 27, 2023 | 74.34 | 74.49 | 73.17 | 74.10 | 1,204,208 | +0.42(+0.57%) |
Jun 26, 2023 | 73.56 | 73.94 | 73.30 | 73.68 | 846,884 | -0.01(-0.01%) |
Jun 23, 2023 | 73.96 | 74.08 | 73.49 | 73.69 | 1,213,420 | -0.28(-0.38%) |
Jun 22, 2023 | 74.41 | 74.57 | 73.69 | 73.97 | 1,715,908 | -0.42(-0.57%) |
Jun 21, 2023 | 73.94 | 74.46 | 73.27 | 74.39 | 3,426,194 | +0.49(+0.66%) |
Jun 20, 2023 | 73.83 | 74.37 | 73.64 | 73.91 | 3,130,332 | -0.30(-0.41%) |
Jun 16, 2023 | 74.50 | 75.22 | 74.15 | 74.21 | 754,848 | -0.07(-0.09%) |
Jun 15, 2023 | 74.45 | 75.30 | 73.95 | 74.27 | 1,398,760 | +0.26(+0.35%) |
Jun 14, 2023 | 73.23 | 74.17 | 73.16 | 74.01 | 1,037,598 | +0.75(+1.02%) |
Jun 13, 2023 | 73.67 | 74.07 | 72.94 | 73.26 | 676,297 | -0.30(-0.41%) |
Jun 12, 2023 | 73.27 | 73.85 | 72.82 | 73.57 | 958,696 | +0.59(+0.81%) |
Jun 09, 2023 | 72.47 | 73.34 | 72.30 | 72.97 | 1,168,971 | +0.66(+0.91%) |
Jun 08, 2023 | 70.59 | 72.47 | 69.95 | 72.31 | 1,454,127 | +1.46(+2.06%) |
Jun 07, 2023 | 72.66 | 73.01 | 70.60 | 70.86 | 1,576,523 | -1.94(-2.67%) |
Jun 06, 2023 | 73.38 | 73.45 | 72.34 | 72.80 | 870,830 | -0.28(-0.39%) |
Jun 05, 2023 | 73.96 | 74.00 | 73.01 | 73.08 | 1,046,673 | -1.08(-1.45%) |
Jun 02, 2023 | 73.21 | 74.40 | 73.04 | 74.16 | 1,215,961 | +1.05(+1.43%) |
Jun 01, 2023 | 70.56 | 73.20 | 70.56 | 73.11 | 1,551,802 | +2.32(+3.28%) |
May 31, 2023 | 70.26 | 71.27 | 69.33 | 70.79 | 1,486,748 | +0.48(+0.68%) |
May 30, 2023 | 70.58 | 71.25 | 69.39 | 70.31 | 1,554,381 | -0.78(-1.09%) |
May 26, 2023 | 70.79 | 71.60 | 70.45 | 71.09 | 890,357 | +0.77(+1.09%) |
May 25, 2023 | 69.76 | 70.57 | 69.36 | 70.32 | 878,809 | +0.61(+0.88%) |
May 24, 2023 | 69.47 | 70.13 | 69.04 | 69.71 | 1,200,306 | -0.12(-0.17%) |
May 23, 2023 | 70.37 | 70.70 | 69.49 | 69.83 | 1,200,878 | -1.09(-1.53%) |
May 22, 2023 | 71.19 | 71.31 | 70.60 | 70.91 | 683,995 | -0.21(-0.30%) |
May 19, 2023 | 71.25 | 71.52 | 70.76 | 71.13 | 852,207 | -0.10(-0.14%) |
May 18, 2023 | 70.65 | 71.30 | 70.24 | 71.23 | 740,575 | +0.38(+0.53%) |
May 17, 2023 | 71.32 | 71.40 | 70.06 | 70.85 | 900,134 | -0.22(-0.31%) |
May 16, 2023 | 70.90 | 71.45 | 70.27 | 71.07 | 806,644 | +0.14(+0.19%) |
May 15, 2023 | 70.67 | 71.19 | 70.51 | 70.93 | 696,327 | +0.17(+0.25%) |
May 12, 2023 | 70.68 | 71.31 | 70.26 | 70.76 | 816,642 | +0.04(+0.06%) |
May 11, 2023 | 70.72 | 71.31 | 70.41 | 70.72 | 718,140 | -0.16(-0.22%) |
May 10, 2023 | 71.23 | 72.04 | 70.35 | 70.88 | 840,096 | -0.36(-0.50%) |
May 09, 2023 | 70.17 | 71.33 | 70.09 | 71.23 | 1,090,906 | +0.86(+1.23%) |
May 08, 2023 | 69.51 | 70.67 | 69.37 | 70.37 | 974,787 | +0.87(+1.26%) |
May 05, 2023 | 68.85 | 69.67 | 68.22 | 69.50 | 1,114,068 | +0.77(+1.12%) |
May 04, 2023 | 69.13 | 69.77 | 67.95 | 68.73 | 1,375,636 | -0.95(-1.37%) |
May 03, 2023 | 70.44 | 71.11 | 68.74 | 69.68 | 1,876,217 | -0.36(-0.51%) |
May 02, 2023 | 69.61 | 70.85 | 67.90 | 70.04 | 2,802,034 | +1.50(+2.18%) |
May 01, 2023 | 68.01 | 68.94 | 68.01 | 68.55 | 1,623,141 | +0.46(+0.67%) |
Apr 28, 2023 | 67.30 | 68.14 | 67.20 | 68.09 | 720,857 | +0.50(+0.73%) |
Apr 27, 2023 | 67.23 | 67.63 | 66.91 | 67.59 | 656,387 | +0.67(+1.00%) |
Apr 26, 2023 | 66.74 | 67.60 | 65.55 | 66.92 | 714,372 | -0.02(-0.03%) |
Apr 25, 2023 | 67.61 | 67.82 | 66.83 | 66.94 | 1,006,543 | -0.75(-1.10%) |
Apr 24, 2023 | 67.55 | 67.92 | 67.47 | 67.69 | 985,349 | +0.20(+0.30%) |
Apr 21, 2023 | 67.32 | 67.91 | 66.91 | 67.49 | 822,591 | +0.46(+0.68%) |
Apr 20, 2023 | 66.28 | 67.45 | 66.28 | 67.03 | 754,264 | +0.63(+0.95%) |
Apr 19, 2023 | 66.87 | 66.98 | 66.35 | 66.40 | 927,341 | -0.43(-0.64%) |
Apr 18, 2023 | 66.39 | 66.90 | 66.26 | 66.83 | 1,240,920 | +0.70(+1.06%) |
Apr 17, 2023 | 65.75 | 66.26 | 65.59 | 66.13 | 828,267 | +0.59(+0.90%) |
Apr 14, 2023 | 65.06 | 65.99 | 65.03 | 65.54 | 887,228 | +0.38(+0.58%) |
Apr 13, 2023 | 64.84 | 65.21 | 64.69 | 65.16 | 619,980 | +0.53(+0.83%) |
Apr 12, 2023 | 65.18 | 65.42 | 64.59 | 64.62 | 599,470 | -0.40(-0.61%) |
Apr 11, 2023 | 64.49 | 65.09 | 64.38 | 65.02 | 608,847 | +0.63(+0.98%) |
Apr 10, 2023 | 63.74 | 64.90 | 63.74 | 64.39 | 753,309 | +0.30(+0.47%) |
Apr 06, 2023 | 64.21 | 64.31 | 63.71 | 64.09 | 682,826 | +0.02(+0.03%) |
Apr 05, 2023 | 64.19 | 64.70 | 63.97 | 64.07 | 1,009,759 | -0.20(-0.32%) |
Apr 04, 2023 | 65.06 | 65.42 | 64.10 | 64.27 | 1,414,622 | -1.23(-1.88%) |
Apr 03, 2023 | 65.42 | 65.55 | 65.08 | 65.51 | 1,485,581 | +0.32(+0.49%) |
Mar 31, 2023 | 64.30 | 65.88 | 64.11 | 65.19 | 2,521,018 | +1.86(+2.94%) |
Mar 30, 2023 | 62.82 | 63.36 | 62.53 | 63.32 | 875,772 | +0.50(+0.80%) |
Mar 29, 2023 | 62.95 | 63.31 | 62.67 | 62.82 | 1,161,526 | +0.12(+0.19%) |
Mar 28, 2023 | 61.52 | 62.79 | 61.52 | 62.70 | 1,302,186 | +1.32(+2.15%) |
Mar 27, 2023 | 61.02 | 61.51 | 60.54 | 61.38 | 1,140,204 | +0.88(+1.46%) |
Mar 24, 2023 | 60.57 | 60.91 | 60.25 | 60.50 | 1,091,136 | -0.20(-0.34%) |
Mar 23, 2023 | 60.54 | 61.47 | 60.22 | 60.70 | 936,845 | +0.18(+0.30%) |
Mar 22, 2023 | 60.10 | 61.35 | 60.09 | 60.52 | 1,219,015 | +0.42(+0.69%) |
Mar 21, 2023 | 60.24 | 60.63 | 59.88 | 60.10 | 3,543,451 | -0.05(-0.08%) |
Mar 20, 2023 | 58.90 | 60.17 | 58.84 | 60.15 | 4,116,679 | +1.52(+2.59%) |
Mar 17, 2023 | 59.47 | 59.47 | 58.27 | 58.63 | 1,502,785 | -0.93(-1.57%) |
Mar 16, 2023 | 59.13 | 59.70 | 58.43 | 59.56 | 1,314,468 | +0.15(+0.26%) |
Mar 15, 2023 | 58.33 | 59.44 | 57.73 | 59.41 | 2,075,533 | +0.55(+0.93%) |
Mar 14, 2023 | 58.63 | 59.08 | 58.07 | 58.86 | 1,620,127 | +0.60(+1.02%) |
Mar 13, 2023 | 57.98 | 59.58 | 57.98 | 58.26 | 1,711,161 | +0.01(+0.02%) |
Mar 10, 2023 | 59.00 | 59.24 | 58.10 | 58.25 | 2,326,031 | -0.47(-0.80%) |
Mar 09, 2023 | 60.33 | 60.35 | 58.62 | 58.72 | 1,472,213 | -1.52(-2.52%) |
Mar 08, 2023 | 60.48 | 60.58 | 59.61 | 60.24 | 1,402,123 | -0.34(-0.56%) |
Mar 07, 2023 | 62.01 | 62.22 | 60.43 | 60.58 | 1,521,038 | -1.48(-2.39%) |
Mar 06, 2023 | 61.72 | 62.24 | 61.49 | 62.06 | 882,047 | +0.39(+0.64%) |
Mar 03, 2023 | 61.68 | 61.84 | 61.24 | 61.67 | 1,996,139 | +0.13(+0.20%) |
Mar 02, 2023 | 61.30 | 61.91 | 61.11 | 61.54 | 1,279,315 | +0.12(+0.19%) |
Mar 01, 2023 | 62.17 | 62.36 | 61.36 | 61.43 | 1,606,138 | -0.64(-1.02%) |
Feb 28, 2023 | 62.41 | 62.70 | 61.78 | 62.06 | 2,549,029 | -0.78(-1.24%) |
Feb 27, 2023 | 63.03 | 63.30 | 62.66 | 62.84 | 1,872,197 | +0.19(+0.31%) |
Feb 24, 2023 | 62.76 | 62.85 | 62.11 | 62.65 | 1,429,124 | -0.59(-0.93%) |
Feb 23, 2023 | 64.72 | 64.94 | 62.76 | 63.24 | 3,550,042 | -1.48(-2.29%) |
Feb 22, 2023 | 65.44 | 65.46 | 64.38 | 64.72 | 1,671,756 | -0.48(-0.74%) |
Feb 21, 2023 | 64.41 | 65.27 | 64.35 | 65.20 | 1,185,275 | +0.22(+0.34%) |
Feb 17, 2023 | 63.99 | 65.01 | 63.73 | 64.98 | 1,131,932 | +0.98(+1.53%) |
Feb 16, 2023 | 63.72 | 64.01 | 63.16 | 64.00 | 1,624,891 | +0.39(+0.62%) |
Feb 15, 2023 | 63.85 | 64.23 | 63.22 | 63.60 | 1,521,463 | -0.50(-0.78%) |
Feb 14, 2023 | 62.02 | 64.28 | 61.55 | 64.10 | 5,388,501 | -1.80(-2.73%) |
Feb 13, 2023 | 65.11 | 66.30 | 64.98 | 65.90 | 1,631,011 | +0.83(+1.27%) |
Feb 10, 2023 | 64.76 | 65.24 | 64.46 | 65.07 | 1,362,640 | +0.28(+0.43%) |
Feb 09, 2023 | 65.36 | 65.86 | 64.66 | 64.80 | 1,111,987 | -0.05(-0.07%) |
Feb 08, 2023 | 65.29 | 65.57 | 64.55 | 64.84 | 896,401 | -0.72(-1.10%) |
Feb 07, 2023 | 65.37 | 65.66 | 64.69 | 65.57 | 839,031 | +0.09(+0.13%) |
Feb 06, 2023 | 65.10 | 65.58 | 64.74 | 65.48 | 840,506 | +0.38(+0.58%) |
Feb 03, 2023 | 64.72 | 65.11 | 64.21 | 65.10 | 1,046,375 | +0.10(+0.15%) |
Feb 02, 2023 | 64.61 | 65.02 | 64.30 | 65.01 | 1,448,777 | +0.48(+0.75%) |
Feb 01, 2023 | 64.30 | 64.81 | 63.75 | 64.53 | 900,124 | +0.12(+0.18%) |
Jan 31, 2023 | 63.95 | 64.42 | 63.41 | 64.41 | 1,097,420 | +0.33(+0.51%) |
Jan 30, 2023 | 64.20 | 64.63 | 63.79 | 64.08 | 557,212 | -0.38(-0.60%) |
Jan 27, 2023 | 65.00 | 65.00 | 64.27 | 64.47 | 620,951 | -0.39(-0.61%) |
Jan 26, 2023 | 65.73 | 66.07 | 64.04 | 64.86 | 911,020 | -0.44(-0.68%) |
Jan 25, 2023 | 64.81 | 65.76 | 64.63 | 65.31 | 965,209 | +0.11(+0.16%) |
Jan 24, 2023 | 64.62 | 65.25 | 63.53 | 65.20 | 947,549 | +0.83(+1.29%) |
Jan 23, 2023 | 64.40 | 64.48 | 63.97 | 64.37 | 1,097,164 | +0.02(+0.03%) |
Jan 20, 2023 | 64.03 | 64.60 | 63.76 | 64.35 | 1,529,750 | +1.23(+1.95%) |
Jan 19, 2023 | 62.69 | 63.40 | 62.50 | 63.12 | 1,563,966 | +0.57(+0.91%) |
Jan 18, 2023 | 64.16 | 64.19 | 61.83 | 62.55 | 2,328,123 | -1.27(-1.99%) |
Jan 17, 2023 | 63.77 | 64.69 | 63.77 | 63.82 | 1,301,765 | -0.03(-0.05%) |
Jan 13, 2023 | 62.86 | 63.90 | 62.86 | 63.85 | 1,004,747 | +0.64(+1.02%) |
Jan 12, 2023 | 63.41 | 63.47 | 62.81 | 63.21 | 888,888 | -0.19(-0.30%) |
Jan 11, 2023 | 63.53 | 63.89 | 62.82 | 63.40 | 1,033,948 | -0.08(-0.12%) |
Jan 10, 2023 | 62.76 | 63.52 | 62.66 | 63.48 | 833,152 | +0.38(+0.59%) |
Jan 09, 2023 | 63.01 | 63.68 | 62.59 | 63.10 | 1,058,806 | -0.09(-0.14%) |
Jan 06, 2023 | 62.08 | 63.32 | 62.05 | 63.19 | 1,083,529 | +1.22(+1.97%) |
Jan 05, 2023 | 62.43 | 62.72 | 61.84 | 61.97 | 1,172,263 | -0.52(-0.83%) |
Jan 04, 2023 | 62.39 | 63.22 | 62.25 | 62.49 | 1,230,419 | +0.41(+0.67%) |
Jan 03, 2023 | 62.53 | 62.53 | 61.42 | 62.07 | 975,259 | -0.16(-0.26%) |
Dec 30, 2022 | 62.31 | 62.53 | 61.77 | 62.24 | 789,687 | -0.31(-0.49%) |
Dec 29, 2022 | 62.47 | 62.94 | 62.19 | 62.54 | 717,414 | +0.38(+0.62%) |
Dec 28, 2022 | 62.49 | 63.10 | 62.06 | 62.16 | 576,926 | -0.50(-0.80%) |
Dec 27, 2022 | 62.92 | 63.04 | 62.46 | 62.66 | 738,764 | +0.12(+0.18%) |
Dec 23, 2022 | 62.08 | 62.72 | 61.84 | 62.54 | 535,939 | +0.33(+0.53%) |
Dec 22, 2022 | 63.24 | 63.24 | 61.66 | 62.22 | 986,995 | -1.20(-1.90%) |
Dec 21, 2022 | 62.50 | 63.50 | 62.49 | 63.42 | 1,286,781 | +1.19(+1.92%) |
Dec 20, 2022 | 62.17 | 62.54 | 61.61 | 62.23 | 3,259,407 | +0.33(+0.53%) |
Dec 19, 2022 | 62.89 | 63.15 | 61.52 | 61.90 | 3,604,634 | -1.08(-1.71%) |
Dec 16, 2022 | 63.95 | 64.18 | 62.81 | 62.98 | 1,506,863 | -1.44(-2.24%) |
Dec 15, 2022 | 63.80 | 64.44 | 63.17 | 64.42 | 1,149,964 | +0.18(+0.28%) |
Dec 14, 2022 | 64.17 | 64.51 | 63.51 | 64.24 | 908,984 | +0.06(+0.09%) |
Dec 13, 2022 | 65.04 | 65.22 | 63.86 | 64.18 | 878,572 | -0.11(-0.18%) |
Dec 12, 2022 | 63.52 | 64.31 | 63.13 | 64.29 | 1,291,466 | +0.79(+1.25%) |
Dec 09, 2022 | 63.91 | 64.07 | 63.49 | 63.50 | 754,417 | -0.52(-0.82%) |
Dec 08, 2022 | 63.37 | 64.46 | 62.84 | 64.03 | 1,435,579 | +1.11(+1.76%) |
Dec 07, 2022 | 62.37 | 63.18 | 62.21 | 62.92 | 1,092,658 | +0.41(+0.66%) |
Dec 06, 2022 | 63.46 | 63.56 | 62.05 | 62.51 | 1,222,712 | -1.01(-1.59%) |
Dec 05, 2022 | 62.99 | 63.75 | 62.51 | 63.52 | 1,494,625 | +0.12(+0.20%) |
Dec 02, 2022 | 62.93 | 63.58 | 62.72 | 63.40 | 1,119,659 | +0.14(+0.23%) |