Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 66.25 | 66.55 | 65.83 | 66.52 | 2,127,731 | +0.31(+0.47%) |
Oct 30, 2023 | 65.97 | 66.38 | 65.73 | 66.21 | 1,546,422 | +0.68(+1.03%) |
Oct 27, 2023 | 66.09 | 66.10 | 65.28 | 65.53 | 2,785,107 | -0.26(-0.39%) |
Oct 26, 2023 | 66.63 | 66.76 | 65.62 | 65.79 | 5,015,705 | -1.03(-1.54%) |
Oct 25, 2023 | 67.47 | 67.52 | 66.74 | 66.82 | 7,982,206 | -1.17(-1.71%) |
Oct 24, 2023 | 67.75 | 68.11 | 67.44 | 67.98 | 3,097,426 | +0.48(+0.71%) |
Oct 23, 2023 | 67.26 | 68.08 | 66.90 | 67.50 | 1,857,717 | -0.05(-0.07%) |
Oct 20, 2023 | 68.38 | 68.44 | 67.55 | 67.55 | 2,636,790 | -0.91(-1.32%) |
Oct 19, 2023 | 69.15 | 69.40 | 68.33 | 68.46 | 2,545,356 | -0.71(-1.02%) |
Oct 18, 2023 | 69.70 | 69.95 | 68.97 | 69.17 | 1,684,226 | -0.87(-1.24%) |
Oct 17, 2023 | 69.55 | 70.32 | 69.35 | 70.03 | 1,521,998 | -0.15(-0.21%) |
Oct 16, 2023 | 69.73 | 70.34 | 69.66 | 70.18 | 1,172,157 | +0.67(+0.96%) |
Oct 13, 2023 | 70.18 | 70.28 | 69.27 | 69.51 | 1,592,869 | -0.32(-0.46%) |
Oct 12, 2023 | 70.22 | 70.45 | 69.47 | 69.83 | 1,322,647 | -0.25(-0.36%) |
Oct 11, 2023 | 69.89 | 70.13 | 69.58 | 70.08 | 1,250,531 | +0.33(+0.47%) |
Oct 10, 2023 | 69.56 | 70.21 | 69.48 | 69.75 | 1,440,657 | +0.23(+0.33%) |
Oct 09, 2023 | 68.82 | 69.61 | 68.66 | 69.52 | 1,024,779 | +0.50(+0.72%) |
Oct 06, 2023 | 67.75 | 69.27 | 67.64 | 69.03 | 1,948,334 | +0.85(+1.24%) |
Oct 05, 2023 | 68.10 | 68.33 | 67.63 | 68.18 | 2,002,683 | +0.05(+0.07%) |
Oct 04, 2023 | 67.56 | 68.25 | 67.48 | 68.13 | 1,931,391 | +0.57(+0.84%) |
Oct 03, 2023 | 68.16 | 68.38 | 67.35 | 67.56 | 1,843,012 | -0.91(-1.32%) |
Oct 02, 2023 | 68.12 | 68.64 | 67.99 | 68.47 | 3,171,969 | +0.31(+0.45%) |
Sep 29, 2023 | 68.84 | 68.88 | 67.95 | 68.16 | 1,657,639 | -0.20(-0.29%) |
Sep 28, 2023 | 67.77 | 68.64 | 67.68 | 68.36 | 1,837,532 | +0.46(+0.67%) |
Sep 27, 2023 | 68.03 | 68.17 | 67.31 | 67.90 | 1,362,937 | +0.11(+0.16%) |
Sep 26, 2023 | 68.32 | 68.39 | 67.66 | 67.79 | 1,578,058 | -0.98(-1.43%) |
Sep 25, 2023 | 68.28 | 68.79 | 68.41 | 68.77 | 1,119,389 | +0.34(+0.49%) |
Sep 22, 2023 | 68.73 | 69.06 | 68.35 | 68.44 | 2,070,126 | -0.05(-0.07%) |
Sep 21, 2023 | 69.17 | 69.21 | 68.46 | 68.49 | 1,317,168 | -1.14(-1.64%) |
Sep 20, 2023 | 70.60 | 70.63 | 69.63 | 69.63 | 1,168,373 | -0.79(-1.13%) |
Sep 19, 2023 | 70.35 | 70.52 | 69.98 | 70.42 | 1,440,047 | -0.12(-0.17%) |
Sep 18, 2023 | 70.34 | 70.76 | 70.30 | 70.54 | 893,772 | +0.14(+0.20%) |
Sep 15, 2023 | 71.19 | 71.19 | 70.35 | 70.40 | 1,302,890 | -0.95(-1.34%) |
Sep 14, 2023 | 71.17 | 71.48 | 70.94 | 71.36 | 1,751,795 | +0.50(+0.70%) |
Sep 13, 2023 | 70.65 | 71.05 | 70.54 | 70.86 | 989,508 | +0.20(+0.28%) |
Sep 12, 2023 | 70.93 | 71.07 | 70.56 | 70.66 | 910,677 | -0.53(-0.74%) |
Sep 11, 2023 | 71.20 | 71.27 | 70.82 | 71.19 | 1,195,268 | +0.46(+0.65%) |
Sep 08, 2023 | 70.61 | 71.03 | 70.55 | 70.73 | 2,966,635 | +0.10(+0.14%) |
Sep 07, 2023 | 70.20 | 70.75 | 70.11 | 70.63 | 3,181,961 | -0.31(-0.43%) |
Sep 06, 2023 | 71.56 | 71.59 | 70.59 | 70.94 | 1,548,840 | -0.75(-1.05%) |
Sep 05, 2023 | 71.70 | 71.91 | 71.56 | 71.69 | 957,475 | -0.09(-0.12%) |
Sep 01, 2023 | 72.18 | 72.21 | 71.52 | 71.78 | 1,546,010 | +0.11(+0.15%) |
Aug 31, 2023 | 71.81 | 72.06 | 71.65 | 71.67 | 974,295 | -0.10(-0.14%) |
Aug 30, 2023 | 71.42 | 71.89 | 71.37 | 71.77 | 1,384,418 | +0.41(+0.57%) |
Aug 29, 2023 | 70.17 | 71.40 | 70.14 | 71.37 | 2,213,985 | +1.18(+1.68%) |
Aug 28, 2023 | 70.16 | 70.28 | 69.80 | 70.18 | 1,930,328 | +0.43(+0.61%) |
Aug 25, 2023 | 69.48 | 69.98 | 68.92 | 69.76 | 2,817,962 | +0.54(+0.77%) |
Aug 24, 2023 | 70.66 | 70.75 | 69.22 | 69.22 | 2,574,239 | -1.10(-1.57%) |
Aug 23, 2023 | 69.62 | 70.42 | 69.62 | 70.32 | 1,132,322 | +0.87(+1.26%) |
Aug 22, 2023 | 69.93 | 70.03 | 69.36 | 69.45 | 2,451,734 | -0.13(-0.19%) |
Aug 21, 2023 | 69.06 | 69.69 | 68.88 | 69.58 | 1,384,527 | +0.76(+1.11%) |
Aug 18, 2023 | 68.30 | 68.99 | 68.26 | 68.81 | 1,304,024 | +0.02(+0.03%) |
Aug 17, 2023 | 69.50 | 69.58 | 68.71 | 68.79 | 1,418,334 | -0.45(-0.65%) |
Aug 16, 2023 | 69.71 | 70.04 | 69.24 | 69.24 | 1,341,714 | -0.56(-0.80%) |
Aug 15, 2023 | 70.31 | 70.40 | 69.68 | 69.80 | 1,143,605 | -0.70(-1.00%) |
Aug 14, 2023 | 69.74 | 70.50 | 69.68 | 70.50 | 827,373 | +0.63(+0.90%) |
Aug 11, 2023 | 69.67 | 70.06 | 69.54 | 69.88 | 1,557,555 | -0.07(-0.10%) |
Aug 10, 2023 | 70.34 | 70.93 | 69.76 | 69.95 | 1,487,265 | +0.02(+0.03%) |
Aug 09, 2023 | 70.54 | 70.54 | 69.82 | 69.93 | 978,880 | -0.46(-0.65%) |
Aug 08, 2023 | 70.35 | 70.47 | 69.92 | 70.38 | 1,221,799 | -0.19(-0.27%) |
Aug 07, 2023 | 70.39 | 70.60 | 70.13 | 70.57 | 1,140,794 | +0.46(+0.65%) |
Aug 04, 2023 | 70.83 | 71.13 | 70.03 | 70.12 | 1,570,914 | -0.61(-0.86%) |
Aug 03, 2023 | 70.45 | 71.01 | 70.44 | 70.72 | 1,879,897 | -0.07(-0.10%) |
Aug 02, 2023 | 71.44 | 71.44 | 70.67 | 70.79 | 1,962,799 | -1.12(-1.56%) |
Aug 01, 2023 | 71.91 | 72.07 | 71.77 | 71.91 | 1,837,237 | -0.24(-0.33%) |
Jul 31, 2023 | 72.08 | 72.19 | 71.87 | 72.15 | 1,480,664 | +0.15(+0.21%) |
Jul 28, 2023 | 71.74 | 72.14 | 71.62 | 72.00 | 1,743,853 | +0.79(+1.12%) |
Jul 27, 2023 | 72.26 | 72.36 | 71.05 | 71.21 | 1,794,572 | -0.48(-0.66%) |
Jul 26, 2023 | 71.53 | 71.97 | 71.35 | 71.68 | 2,796,006 | -0.01(-0.01%) |
Jul 25, 2023 | 71.34 | 71.94 | 71.34 | 71.69 | 2,538,947 | +0.32(+0.45%) |
Jul 24, 2023 | 71.25 | 71.50 | 71.09 | 71.38 | 2,499,884 | +0.36(+0.50%) |
Jul 21, 2023 | 71.27 | 71.38 | 71.00 | 71.02 | 5,534,909 | +0.07(+0.10%) |
Jul 20, 2023 | 71.43 | 71.71 | 70.84 | 70.95 | 21,748,776 | -0.68(-0.94%) |
Jul 19, 2023 | 71.83 | 72.01 | 71.55 | 71.62 | 910,564 | -0.01(-0.01%) |
Jul 18, 2023 | 71.12 | 71.81 | 71.00 | 71.63 | 1,042,203 | +0.46(+0.64%) |
Jul 17, 2023 | 70.82 | 71.33 | 70.82 | 71.18 | 938,236 | +0.41(+0.58%) |
Jul 14, 2023 | 70.77 | 71.13 | 70.62 | 70.77 | 1,319,736 | +0.20(+0.28%) |
Jul 13, 2023 | 70.24 | 70.70 | 70.17 | 70.57 | 1,069,011 | +0.71(+1.01%) |
Jul 12, 2023 | 69.90 | 70.18 | 69.69 | 69.87 | 1,299,606 | +0.56(+0.80%) |
Jul 11, 2023 | 69.18 | 69.40 | 68.90 | 69.31 | 1,290,699 | +0.24(+0.34%) |
Jul 10, 2023 | 68.95 | 69.16 | 68.74 | 69.07 | 945,966 | -0.02(-0.03%) |
Jul 07, 2023 | 69.23 | 69.78 | 69.06 | 69.09 | 1,727,986 | -0.29(-0.42%) |
Jul 06, 2023 | 69.26 | 69.47 | 68.97 | 69.38 | 1,537,411 | -0.55(-0.78%) |
Jul 05, 2023 | 69.74 | 70.11 | 69.74 | 69.93 | 1,715,116 | -0.07(-0.10%) |
Jul 03, 2023 | 70.01 | 70.04 | 69.87 | 70.00 | 1,232,746 | +0.01(+0.01%) |
Jun 30, 2023 | 69.59 | 70.14 | 69.58 | 69.99 | 1,246,193 | +0.91(+1.32%) |
Jun 29, 2023 | 68.78 | 69.07 | 68.70 | 69.07 | 1,072,652 | +0.25(+0.36%) |
Jun 28, 2023 | 68.54 | 69.05 | 68.44 | 68.82 | 1,332,686 | +0.08(+0.12%) |
Jun 27, 2023 | 68.20 | 68.84 | 68.05 | 68.75 | 1,163,099 | +0.74(+1.10%) |
Jun 26, 2023 | 68.48 | 68.75 | 67.99 | 68.00 | 1,927,591 | -0.55(-0.80%) |
Jun 23, 2023 | 68.55 | 68.91 | 68.45 | 68.55 | 1,228,295 | -0.59(-0.85%) |
Jun 22, 2023 | 68.37 | 69.16 | 68.36 | 69.13 | 1,696,648 | +0.53(+0.77%) |
Jun 21, 2023 | 68.86 | 68.97 | 68.51 | 68.61 | 1,497,361 | -0.42(-0.60%) |
Jun 20, 2023 | 68.89 | 69.21 | 68.64 | 69.02 | 1,372,434 | -0.17(-0.24%) |
Jun 16, 2023 | 69.90 | 69.90 | 69.14 | 69.19 | 1,563,618 | -0.27(-0.39%) |
Jun 15, 2023 | 68.56 | 69.72 | 68.54 | 69.46 | 1,831,735 | +0.77(+1.13%) |
Jun 14, 2023 | 68.52 | 68.86 | 67.99 | 68.69 | 2,206,880 | +0.04(+0.06%) |
Jun 13, 2023 | 68.48 | 68.74 | 68.27 | 68.65 | 3,465,605 | +0.45(+0.66%) |
Jun 12, 2023 | 67.64 | 68.21 | 67.49 | 68.20 | 921,956 | +0.73(+1.09%) |
Jun 09, 2023 | 67.53 | 67.92 | 67.36 | 67.46 | 1,007,932 | +0.19(+0.28%) |
Jun 08, 2023 | 66.75 | 67.37 | 66.75 | 67.28 | 1,323,996 | +0.56(+0.83%) |
Jun 07, 2023 | 67.29 | 67.61 | 66.66 | 66.72 | 1,281,169 | -0.55(-0.82%) |
Jun 06, 2023 | 67.20 | 67.35 | 67.03 | 67.27 | 997,045 | -0.02(-0.03%) |
Jun 05, 2023 | 67.43 | 67.83 | 67.16 | 67.29 | 1,520,568 | -0.08(-0.12%) |
Jun 02, 2023 | 67.01 | 67.48 | 66.82 | 67.37 | 1,243,713 | +0.80(+1.21%) |
Jun 01, 2023 | 65.91 | 66.74 | 65.75 | 66.56 | 1,404,432 | +0.69(+1.05%) |
May 31, 2023 | 65.94 | 66.13 | 65.69 | 65.87 | 1,156,357 | -0.38(-0.57%) |
May 30, 2023 | 66.57 | 66.70 | 66.02 | 66.25 | 1,106,172 | +0.06(+0.09%) |
May 26, 2023 | 65.48 | 66.33 | 65.44 | 66.19 | 1,167,812 | +0.83(+1.27%) |
May 25, 2023 | 65.29 | 65.61 | 64.92 | 65.36 | 1,566,682 | +1.01(+1.57%) |
May 24, 2023 | 64.44 | 64.60 | 64.14 | 64.34 | 1,338,378 | -0.39(-0.60%) |
May 23, 2023 | 65.21 | 65.30 | 64.65 | 64.73 | 1,616,535 | -0.74(-1.13%) |
May 22, 2023 | 65.39 | 65.75 | 65.33 | 65.47 | 946,831 | -0.02(-0.03%) |
May 19, 2023 | 65.60 | 65.78 | 65.31 | 65.49 | 1,011,050 | +0.04(+0.06%) |
May 18, 2023 | 64.77 | 65.52 | 64.76 | 65.45 | 972,498 | +0.67(+1.04%) |
May 17, 2023 | 64.38 | 64.89 | 64.09 | 64.78 | 1,023,748 | +0.66(+1.04%) |
May 16, 2023 | 64.19 | 64.43 | 64.12 | 64.12 | 620,917 | -0.23(-0.35%) |
May 15, 2023 | 64.31 | 64.40 | 64.00 | 64.34 | 816,239 | +0.06(+0.09%) |
May 12, 2023 | 64.46 | 64.57 | 63.88 | 64.29 | 1,430,096 | -0.03(-0.05%) |
May 11, 2023 | 64.28 | 64.34 | 63.94 | 64.32 | 1,067,304 | +0.06(+0.09%) |
May 10, 2023 | 64.28 | 64.43 | 63.65 | 64.26 | 1,198,578 | +0.40(+0.62%) |
May 09, 2023 | 63.92 | 64.13 | 63.82 | 63.86 | 711,433 | -0.31(-0.48%) |
May 08, 2023 | 64.08 | 64.23 | 63.94 | 64.17 | 767,802 | +0.08(+0.12%) |
May 05, 2023 | 63.42 | 64.29 | 63.40 | 64.09 | 1,038,590 | +1.32(+2.10%) |
May 04, 2023 | 63.00 | 63.10 | 62.61 | 62.77 | 2,554,271 | -0.41(-0.64%) |
May 03, 2023 | 63.57 | 64.06 | 63.16 | 63.18 | 1,866,522 | -0.39(-0.61%) |
May 02, 2023 | 64.14 | 64.15 | 63.14 | 63.56 | 1,303,734 | -0.66(-1.03%) |
May 01, 2023 | 64.15 | 64.49 | 64.12 | 64.23 | 1,256,290 | -0.02(-0.03%) |
Apr 28, 2023 | 63.57 | 64.25 | 63.55 | 64.25 | 1,470,749 | +0.55(+0.87%) |
Apr 27, 2023 | 62.86 | 63.76 | 62.80 | 63.69 | 1,470,184 | +1.06(+1.69%) |
Apr 26, 2023 | 62.98 | 63.13 | 62.52 | 62.63 | 1,410,830 | -0.20(-0.32%) |
Apr 25, 2023 | 63.55 | 63.64 | 62.80 | 62.83 | 1,525,889 | -0.94(-1.48%) |
Apr 24, 2023 | 63.59 | 63.82 | 63.44 | 63.77 | 2,678,899 | +0.11(+0.17%) |
Apr 21, 2023 | 63.74 | 63.76 | 63.40 | 63.66 | 1,414,801 | +0.01(+0.02%) |
Apr 20, 2023 | 63.40 | 63.96 | 63.38 | 63.65 | 3,531,997 | -0.33(-0.51%) |
Apr 19, 2023 | 63.70 | 64.12 | 63.66 | 63.98 | 1,590,630 | -0.04(-0.06%) |
Apr 18, 2023 | 64.23 | 64.30 | 63.85 | 64.02 | 1,423,596 | +0.06(+0.09%) |
Apr 17, 2023 | 63.82 | 64.00 | 63.56 | 63.96 | 966,769 | +0.00(+0.00%) |
Apr 14, 2023 | 63.96 | 64.33 | 63.56 | 63.96 | 1,436,249 | -0.18(-0.28%) |
Apr 13, 2023 | 63.38 | 64.23 | 63.38 | 64.14 | 1,070,449 | +1.00(+1.59%) |
Apr 12, 2023 | 63.68 | 63.78 | 63.05 | 63.14 | 1,758,258 | -0.25(-0.39%) |
Apr 11, 2023 | 63.55 | 63.63 | 63.30 | 63.38 | 1,555,689 | -0.10(-0.16%) |
Apr 10, 2023 | 63.10 | 63.50 | 62.88 | 63.48 | 2,127,072 | -0.05(-0.08%) |
Apr 06, 2023 | 63.09 | 63.60 | 62.90 | 63.53 | 1,894,587 | +0.30(+0.47%) |
Apr 05, 2023 | 63.31 | 63.41 | 62.94 | 63.24 | 6,498,235 | -0.19(-0.30%) |
Apr 04, 2023 | 63.83 | 63.94 | 63.25 | 63.42 | 1,725,145 | -0.32(-0.50%) |
Apr 03, 2023 | 63.29 | 63.80 | 63.23 | 63.74 | 4,000,245 | +0.44(+0.69%) |
Mar 31, 2023 | 62.53 | 63.37 | 62.52 | 63.30 | 1,527,956 | +0.91(+1.46%) |
Mar 30, 2023 | 62.38 | 62.44 | 62.13 | 62.39 | 1,373,500 | +0.39(+0.62%) |
Mar 29, 2023 | 61.85 | 62.08 | 61.65 | 62.01 | 2,241,523 | +0.78(+1.28%) |
Mar 28, 2023 | 61.33 | 61.36 | 60.92 | 61.22 | 3,379,379 | -0.19(-0.31%) |
Mar 27, 2023 | 61.73 | 61.91 | 61.32 | 61.41 | 6,896,165 | -0.08(-0.13%) |
Mar 24, 2023 | 61.00 | 61.51 | 60.62 | 61.49 | 1,094,681 | +0.31(+0.50%) |
Mar 23, 2023 | 61.44 | 62.07 | 60.75 | 61.18 | 1,191,326 | +0.32(+0.52%) |
Mar 22, 2023 | 61.71 | 62.45 | 60.87 | 60.87 | 1,504,629 | -0.86(-1.39%) |
Mar 21, 2023 | 61.25 | 61.81 | 61.11 | 61.73 | 1,185,414 | +0.87(+1.43%) |
Mar 20, 2023 | 60.31 | 60.94 | 60.18 | 60.86 | 1,355,911 | +0.55(+0.92%) |
Mar 17, 2023 | 60.77 | 60.98 | 60.03 | 60.31 | 1,963,477 | -0.43(-0.72%) |
Mar 16, 2023 | 59.33 | 60.81 | 59.21 | 60.74 | 2,663,095 | +1.11(+1.86%) |
Mar 15, 2023 | 59.19 | 59.69 | 58.80 | 59.63 | 3,372,139 | -0.26(-0.43%) |
Mar 14, 2023 | 59.49 | 60.09 | 59.15 | 59.89 | 1,809,627 | +1.03(+1.75%) |
Mar 13, 2023 | 58.17 | 59.66 | 58.10 | 58.86 | 3,639,468 | +0.17(+0.29%) |
Mar 10, 2023 | 59.52 | 59.77 | 58.50 | 58.70 | 2,739,446 | -0.84(-1.41%) |
Mar 09, 2023 | 60.59 | 60.98 | 59.37 | 59.54 | 1,978,539 | -0.95(-1.57%) |
Mar 08, 2023 | 60.41 | 60.61 | 60.13 | 60.48 | 1,673,284 | +0.10(+0.16%) |
Mar 07, 2023 | 61.19 | 61.26 | 60.28 | 60.38 | 1,139,024 | -0.87(-1.42%) |
Mar 06, 2023 | 61.17 | 61.71 | 61.17 | 61.25 | 917,849 | +0.23(+0.37%) |
Mar 03, 2023 | 60.30 | 61.08 | 60.21 | 61.03 | 1,714,376 | +1.00(+1.66%) |
Mar 02, 2023 | 59.21 | 60.21 | 59.16 | 60.03 | 1,093,732 | +0.42(+0.71%) |
Mar 01, 2023 | 59.73 | 59.89 | 59.39 | 59.60 | 1,150,519 | -0.22(-0.36%) |
Feb 28, 2023 | 60.02 | 60.30 | 59.80 | 59.82 | 1,151,533 | -0.27(-0.44%) |
Feb 27, 2023 | 60.34 | 60.56 | 59.98 | 60.09 | 1,152,742 | +0.27(+0.45%) |
Feb 24, 2023 | 59.83 | 59.96 | 59.46 | 59.82 | 1,188,596 | -0.79(-1.30%) |
Feb 23, 2023 | 60.71 | 60.81 | 59.91 | 60.61 | 1,800,454 | +0.49(+0.82%) |
Feb 22, 2023 | 60.25 | 60.53 | 59.90 | 60.12 | 1,884,816 | -0.04(-0.07%) |
Feb 21, 2023 | 60.71 | 60.93 | 60.14 | 60.16 | 1,209,879 | -1.18(-1.92%) |
Feb 17, 2023 | 61.22 | 61.37 | 60.82 | 61.33 | 1,056,103 | -0.24(-0.39%) |
Feb 16, 2023 | 61.75 | 62.41 | 61.56 | 61.57 | 1,154,756 | -0.98(-1.56%) |
Feb 15, 2023 | 62.04 | 62.56 | 61.88 | 62.55 | 2,744,629 | +0.18(+0.29%) |
Feb 14, 2023 | 62.02 | 62.65 | 61.67 | 62.37 | 2,581,847 | +0.09(+0.14%) |
Feb 13, 2023 | 61.71 | 62.32 | 61.64 | 62.28 | 1,527,733 | +0.64(+1.04%) |
Feb 10, 2023 | 61.30 | 61.72 | 61.20 | 61.64 | 940,877 | +0.15(+0.24%) |
Feb 09, 2023 | 62.49 | 62.54 | 61.30 | 61.49 | 1,200,667 | -0.42(-0.69%) |
Feb 08, 2023 | 62.32 | 62.57 | 61.79 | 61.92 | 1,372,761 | -0.74(-1.18%) |
Feb 07, 2023 | 61.61 | 62.87 | 61.44 | 62.66 | 1,645,479 | +1.00(+1.62%) |
Feb 06, 2023 | 61.60 | 61.95 | 61.43 | 61.66 | 1,162,191 | -0.35(-0.56%) |
Feb 03, 2023 | 61.70 | 62.81 | 61.67 | 62.00 | 2,397,904 | -0.44(-0.71%) |
Feb 02, 2023 | 62.34 | 62.61 | 61.87 | 62.45 | 5,668,209 | +0.74(+1.20%) |
Feb 01, 2023 | 60.91 | 62.17 | 60.41 | 61.71 | 2,418,477 | +0.68(+1.12%) |
Jan 31, 2023 | 60.18 | 61.04 | 60.18 | 61.03 | 1,440,509 | +0.88(+1.46%) |
Jan 30, 2023 | 60.65 | 60.93 | 60.11 | 60.15 | 1,882,578 | -0.94(-1.54%) |
Jan 27, 2023 | 60.77 | 61.48 | 60.73 | 61.09 | 1,664,679 | +0.19(+0.31%) |
Jan 26, 2023 | 60.65 | 60.94 | 60.18 | 60.90 | 4,075,572 | +0.79(+1.31%) |
Jan 25, 2023 | 59.51 | 60.18 | 59.07 | 60.11 | 2,340,132 | -0.08(-0.13%) |
Jan 24, 2023 | 59.98 | 60.28 | 59.77 | 60.19 | 1,930,203 | -0.04(-0.07%) |
Jan 23, 2023 | 59.67 | 60.56 | 59.54 | 60.23 | 2,291,283 | +0.74(+1.25%) |
Jan 20, 2023 | 58.58 | 59.53 | 58.37 | 59.49 | 1,912,663 | +1.13(+1.93%) |
Jan 19, 2023 | 58.33 | 58.73 | 58.14 | 58.36 | 3,554,634 | -0.29(-0.49%) |
Jan 18, 2023 | 59.68 | 59.95 | 58.61 | 58.65 | 2,717,627 | -0.80(-1.35%) |
Jan 17, 2023 | 59.40 | 59.83 | 59.33 | 59.45 | 1,604,019 | +0.04(+0.07%) |
Jan 13, 2023 | 58.70 | 59.49 | 58.68 | 59.41 | 1,335,423 | +0.25(+0.42%) |
Jan 12, 2023 | 59.12 | 59.37 | 58.41 | 59.16 | 1,709,466 | +0.20(+0.34%) |
Jan 11, 2023 | 58.40 | 58.99 | 58.32 | 58.96 | 1,416,439 | +0.79(+1.36%) |
Jan 10, 2023 | 57.70 | 58.19 | 57.54 | 58.17 | 1,872,694 | +0.36(+0.62%) |
Jan 09, 2023 | 58.28 | 58.79 | 57.77 | 57.82 | 2,029,793 | -0.02(-0.03%) |
Jan 06, 2023 | 56.97 | 58.02 | 56.52 | 57.84 | 1,932,420 | +1.28(+2.27%) |
Jan 05, 2023 | 56.96 | 57.06 | 56.49 | 56.55 | 1,738,124 | -0.67(-1.17%) |
Jan 04, 2023 | 57.34 | 57.57 | 56.72 | 57.22 | 2,717,252 | +0.16(+0.28%) |
Jan 03, 2023 | 57.96 | 58.19 | 56.68 | 57.07 | 2,466,270 | -0.72(-1.25%) |
Dec 30, 2022 | 57.51 | 57.81 | 57.14 | 57.79 | 2,522,378 | -0.10(-0.17%) |
Dec 29, 2022 | 57.34 | 58.07 | 57.30 | 57.89 | 2,462,123 | +1.01(+1.77%) |
Dec 28, 2022 | 57.62 | 57.95 | 56.83 | 56.88 | 2,575,926 | -0.76(-1.32%) |
Dec 27, 2022 | 58.03 | 58.05 | 57.48 | 57.64 | 2,029,062 | -0.41(-0.71%) |
Dec 23, 2022 | 57.63 | 58.10 | 57.33 | 58.05 | 2,398,529 | +0.30(+0.51%) |
Dec 22, 2022 | 58.29 | 58.38 | 56.93 | 57.76 | 2,685,489 | -1.03(-1.75%) |
Dec 21, 2022 | 58.28 | 58.99 | 58.18 | 58.78 | 2,873,024 | +0.85(+1.47%) |
Dec 20, 2022 | 57.74 | 58.22 | 57.52 | 57.94 | 2,991,211 | -0.02(-0.03%) |
Dec 19, 2022 | 58.56 | 58.60 | 57.68 | 57.95 | 3,091,631 | -0.52(-0.90%) |
Dec 16, 2022 | 59.09 | 59.30 | 58.17 | 58.48 | 3,544,568 | -0.78(-1.32%) |
Dec 15, 2022 | 60.21 | 60.38 | 59.00 | 59.26 | 2,294,868 | -1.91(-3.12%) |
Dec 14, 2022 | 61.48 | 62.22 | 60.54 | 61.17 | 2,540,321 | -0.42(-0.69%) |
Dec 13, 2022 | 63.05 | 63.22 | 61.06 | 61.59 | 4,529,332 | +0.73(+1.20%) |
Dec 12, 2022 | 60.14 | 60.86 | 60.03 | 60.86 | 1,830,499 | +0.79(+1.31%) |
Dec 09, 2022 | 60.27 | 60.83 | 60.05 | 60.07 | 2,089,939 | -0.42(-0.70%) |
Dec 08, 2022 | 60.17 | 60.66 | 59.72 | 60.50 | 2,692,158 | +0.68(+1.14%) |
Dec 07, 2022 | 59.83 | 60.32 | 59.56 | 59.82 | 2,944,640 | -0.23(-0.38%) |
Dec 06, 2022 | 61.24 | 61.24 | 59.69 | 60.04 | 2,801,337 | -1.22(-1.99%) |
Dec 05, 2022 | 61.93 | 62.21 | 60.96 | 61.27 | 1,774,421 | -1.19(-1.91%) |
Dec 02, 2022 | 61.70 | 62.63 | 61.63 | 62.46 | 1,466,683 | -0.19(-0.30%) |
Dec 01, 2022 | 62.69 | 62.97 | 62.03 | 62.65 | 2,216,878 | +0.09(+0.14%) |
Nov 30, 2022 | 59.95 | 62.56 | 59.82 | 62.56 | 2,801,341 | +2.64(+4.41%) |
Nov 29, 2022 | 60.36 | 60.44 | 59.64 | 59.92 | 1,651,583 | -0.42(-0.70%) |
Nov 28, 2022 | 60.92 | 61.22 | 60.16 | 60.34 | 1,484,771 | -1.04(-1.70%) |
Nov 25, 2022 | 61.34 | 61.51 | 61.24 | 61.38 | 766,294 | -0.21(-0.34%) |
Nov 23, 2022 | 61.06 | 61.74 | 61.01 | 61.59 | 1,442,673 | +0.59(+0.97%) |
Nov 22, 2022 | 60.33 | 61.05 | 59.99 | 61.00 | 1,422,579 | +0.87(+1.44%) |
Nov 21, 2022 | 60.42 | 60.64 | 59.98 | 60.13 | 1,845,976 | -0.59(-0.97%) |
Nov 18, 2022 | 61.26 | 61.30 | 60.20 | 60.72 | 1,875,571 | +0.07(+0.11%) |
Nov 17, 2022 | 60.02 | 60.94 | 60.00 | 60.65 | 3,033,014 | -0.28(-0.45%) |
Nov 16, 2022 | 61.13 | 61.35 | 60.73 | 60.93 | 2,700,330 | -0.60(-0.98%) |
Nov 15, 2022 | 62.12 | 62.28 | 60.87 | 61.53 | 3,887,259 | +0.68(+1.12%) |
Nov 14, 2022 | 61.03 | 61.63 | 60.67 | 60.85 | 2,584,242 | -0.66(-1.07%) |
Nov 11, 2022 | 60.54 | 61.66 | 60.30 | 61.51 | 3,963,857 | +1.03(+1.69%) |
Nov 10, 2022 | 58.89 | 60.56 | 58.59 | 60.49 | 5,788,105 | +4.18(+7.42%) |
Nov 09, 2022 | 57.25 | 57.51 | 56.23 | 56.31 | 2,103,502 | -1.35(-2.34%) |
Nov 08, 2022 | 57.61 | 58.28 | 56.92 | 57.66 | 7,505,905 | +0.30(+0.52%) |
Nov 07, 2022 | 56.94 | 57.47 | 56.53 | 57.36 | 2,185,027 | +0.59(+1.04%) |
Nov 04, 2022 | 56.99 | 57.18 | 55.56 | 56.77 | 3,203,535 | +0.86(+1.53%) |
Nov 03, 2022 | 56.31 | 56.64 | 55.81 | 55.91 | 3,543,295 | -1.04(-1.83%) |
Nov 02, 2022 | 58.85 | 56.95 | 56.96 | 3,497,129 | -1.96(-3.33%) |