Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.19 | 86.38 | 85.81 | 85.97 | 669,308 | +0.05(+0.06%) |
Feb 28, 2024 | 85.72 | 86.14 | 85.67 | 85.92 | 573,455 | +0.04(+0.05%) |
Feb 27, 2024 | 85.84 | 85.95 | 85.63 | 85.88 | 587,248 | +0.22(+0.25%) |
Feb 26, 2024 | 86.18 | 86.30 | 85.61 | 85.67 | 603,226 | -0.46(-0.53%) |
Feb 23, 2024 | 85.99 | 86.31 | 85.86 | 86.12 | 451,446 | +0.29(+0.33%) |
Feb 22, 2024 | 85.48 | 86.00 | 85.24 | 85.83 | 505,322 | +0.59(+0.70%) |
Feb 21, 2024 | 84.92 | 85.28 | 84.74 | 85.24 | 518,278 | +0.37(+0.43%) |
Feb 20, 2024 | 84.86 | 85.18 | 84.69 | 84.87 | 469,119 | -0.07(-0.08%) |
Feb 16, 2024 | 85.05 | 85.36 | 84.71 | 84.94 | 534,567 | -0.20(-0.23%) |
Feb 15, 2024 | 84.33 | 85.27 | 84.32 | 85.14 | 2,223,602 | +1.11(+1.32%) |
Feb 14, 2024 | 83.90 | 84.09 | 83.53 | 84.03 | 398,469 | +0.50(+0.59%) |
Feb 13, 2024 | 83.95 | 84.20 | 82.93 | 83.54 | 459,974 | -1.24(-1.46%) |
Feb 12, 2024 | 84.26 | 84.95 | 84.22 | 84.78 | 444,779 | +0.55(+0.66%) |
Feb 09, 2024 | 84.23 | 84.23 | 83.81 | 84.22 | 594,668 | +0.02(+0.02%) |
Feb 08, 2024 | 84.03 | 84.23 | 83.78 | 84.20 | 551,323 | +0.07(+0.08%) |
Feb 07, 2024 | 84.26 | 84.32 | 83.89 | 84.13 | 500,247 | +0.17(+0.20%) |
Feb 06, 2024 | 83.60 | 84.05 | 83.41 | 83.96 | 525,748 | +0.57(+0.69%) |
Feb 05, 2024 | 83.88 | 83.88 | 83.22 | 83.39 | 504,082 | -0.78(-0.93%) |
Feb 02, 2024 | 84.04 | 84.57 | 83.62 | 84.17 | 567,449 | -0.19(-0.22%) |
Feb 01, 2024 | 83.74 | 84.37 | 83.24 | 84.36 | 791,040 | +0.75(+0.90%) |
Jan 31, 2024 | 84.44 | 84.54 | 83.56 | 83.61 | 1,708,730 | -0.84(-1.00%) |
Jan 30, 2024 | 84.09 | 84.56 | 83.92 | 84.45 | 527,144 | +0.27(+0.32%) |
Jan 29, 2024 | 83.70 | 84.19 | 83.60 | 84.18 | 793,832 | +0.36(+0.43%) |
Jan 26, 2024 | 83.69 | 83.94 | 83.64 | 83.82 | 563,569 | +0.08(+0.09%) |
Jan 25, 2024 | 83.47 | 83.75 | 83.12 | 83.75 | 538,262 | +0.77(+0.93%) |
Jan 24, 2024 | 83.65 | 83.76 | 82.96 | 82.97 | 440,519 | -0.43(-0.51%) |
Jan 23, 2024 | 83.42 | 83.53 | 83.15 | 83.40 | 500,650 | +0.19(+0.23%) |
Jan 22, 2024 | 83.16 | 83.47 | 83.04 | 83.21 | 709,942 | +0.24(+0.29%) |
Jan 19, 2024 | 82.51 | 83.12 | 82.06 | 82.97 | 476,002 | +0.69(+0.84%) |
Jan 18, 2024 | 82.08 | 82.36 | 81.62 | 82.28 | 1,071,176 | +0.21(+0.25%) |
Jan 17, 2024 | 82.10 | 82.55 | 81.75 | 82.07 | 426,768 | -0.51(-0.61%) |
Jan 16, 2024 | 82.86 | 82.86 | 82.36 | 82.58 | 823,421 | -0.62(-0.75%) |
Jan 12, 2024 | 83.47 | 83.72 | 82.96 | 83.20 | 502,874 | +0.03(+0.04%) |
Jan 11, 2024 | 83.56 | 83.56 | 82.72 | 83.17 | 1,070,359 | -0.35(-0.42%) |
Jan 10, 2024 | 83.47 | 83.66 | 83.20 | 83.52 | 406,425 | +0.01(+0.01%) |
Jan 09, 2024 | 83.49 | 83.66 | 83.33 | 83.51 | 435,212 | -0.45(-0.53%) |
Jan 08, 2024 | 83.19 | 83.98 | 83.05 | 83.95 | 841,517 | +0.57(+0.69%) |
Jan 05, 2024 | 83.11 | 83.78 | 83.07 | 83.38 | 736,736 | +0.19(+0.23%) |
Jan 04, 2024 | 83.37 | 83.72 | 83.17 | 83.19 | 512,850 | -0.05(-0.06%) |
Jan 03, 2024 | 83.69 | 83.69 | 83.17 | 83.24 | 554,184 | -0.79(-0.94%) |
Jan 02, 2024 | 83.29 | 84.21 | 83.18 | 84.03 | 1,534,167 | +0.51(+0.62%) |
Dec 29, 2023 | 83.71 | 83.78 | 83.30 | 83.52 | 434,779 | -0.28(-0.33%) |
Dec 28, 2023 | 83.51 | 83.86 | 83.51 | 83.79 | 485,514 | +0.13(+0.15%) |
Dec 27, 2023 | 83.52 | 83.69 | 83.30 | 83.67 | 525,529 | +0.16(+0.19%) |
Dec 26, 2023 | 83.05 | 83.69 | 83.05 | 83.51 | 472,931 | +0.49(+0.58%) |
Dec 22, 2023 | 82.86 | 83.37 | 82.74 | 83.02 | 799,564 | +0.32(+0.38%) |
Dec 21, 2023 | 82.40 | 82.75 | 82.06 | 82.71 | 566,597 | +0.78(+0.96%) |
Dec 20, 2023 | 83.08 | 83.29 | 81.90 | 81.92 | 582,189 | -1.34(-1.61%) |
Dec 19, 2023 | 82.84 | 83.30 | 82.78 | 83.26 | 581,021 | +0.61(+0.74%) |
Dec 18, 2023 | 82.74 | 82.88 | 82.63 | 82.65 | 881,222 | +0.17(+0.20%) |
Dec 15, 2023 | 82.56 | 82.80 | 82.27 | 82.48 | 819,716 | -0.28(-0.33%) |
Dec 14, 2023 | 82.47 | 83.06 | 82.38 | 82.76 | 870,889 | +0.74(+0.90%) |
Dec 13, 2023 | 80.80 | 82.06 | 80.62 | 82.02 | 707,734 | +1.33(+1.65%) |
Dec 12, 2023 | 80.31 | 80.75 | 80.13 | 80.69 | 601,474 | +0.34(+0.43%) |
Dec 11, 2023 | 79.90 | 80.40 | 79.86 | 80.34 | 1,388,854 | +0.50(+0.63%) |
Dec 08, 2023 | 79.42 | 79.95 | 79.33 | 79.84 | 524,982 | +0.38(+0.48%) |
Dec 07, 2023 | 79.12 | 79.58 | 79.10 | 79.46 | 701,417 | +0.47(+0.60%) |
Dec 06, 2023 | 79.45 | 79.69 | 78.89 | 78.98 | 612,965 | -0.14(-0.17%) |
Dec 05, 2023 | 79.19 | 79.30 | 78.93 | 79.12 | 556,956 | -0.42(-0.53%) |
Dec 04, 2023 | 79.10 | 79.60 | 79.10 | 79.54 | 1,287,258 | -0.18(-0.22%) |
Dec 01, 2023 | 78.86 | 79.75 | 78.83 | 79.72 | 639,829 | +0.80(+1.01%) |
Nov 30, 2023 | 78.69 | 78.99 | 78.41 | 78.92 | 618,652 | +0.48(+0.62%) |
Nov 29, 2023 | 78.69 | 79.01 | 78.38 | 78.44 | 536,061 | +0.11(+0.14%) |
Nov 28, 2023 | 78.22 | 78.59 | 78.09 | 78.33 | 751,746 | +0.04(+0.05%) |
Nov 27, 2023 | 78.32 | 78.45 | 78.18 | 78.29 | 876,804 | -0.10(-0.13%) |
Nov 24, 2023 | 78.30 | 78.43 | 78.18 | 78.39 | 400,343 | +0.13(+0.16%) |
Nov 22, 2023 | 78.12 | 78.46 | 78.07 | 78.26 | 599,571 | +0.43(+0.56%) |
Nov 21, 2023 | 77.81 | 77.94 | 77.66 | 77.83 | 1,756,874 | -0.24(-0.30%) |
Nov 20, 2023 | 77.50 | 78.24 | 77.50 | 78.07 | 770,791 | +0.46(+0.60%) |
Nov 17, 2023 | 77.58 | 77.66 | 77.38 | 77.60 | 598,874 | +0.26(+0.33%) |
Nov 16, 2023 | 77.12 | 77.39 | 77.02 | 77.35 | 650,921 | -0.04(-0.05%) |
Nov 15, 2023 | 77.31 | 77.67 | 77.25 | 77.39 | 460,284 | +0.35(+0.46%) |
Nov 14, 2023 | 76.21 | 77.25 | 76.21 | 77.03 | 641,979 | +1.85(+2.46%) |
Nov 13, 2023 | 75.03 | 75.42 | 74.97 | 75.18 | 791,219 | -0.17(-0.22%) |
Nov 10, 2023 | 74.56 | 75.39 | 74.37 | 75.35 | 973,865 | +1.04(+1.41%) |
Nov 09, 2023 | 75.13 | 75.13 | 74.25 | 74.30 | 965,746 | -0.56(-0.75%) |
Nov 08, 2023 | 75.03 | 75.09 | 74.54 | 74.86 | 486,022 | -0.07(-0.09%) |
Nov 07, 2023 | 74.92 | 75.14 | 74.64 | 74.93 | 568,126 | +0.06(+0.08%) |
Nov 06, 2023 | 75.19 | 75.19 | 74.62 | 74.87 | 744,155 | -0.14(-0.18%) |
Nov 03, 2023 | 74.70 | 75.38 | 74.70 | 75.01 | 629,386 | +0.96(+1.29%) |
Nov 02, 2023 | 73.22 | 74.07 | 73.22 | 74.05 | 768,101 | +1.40(+1.93%) |
Nov 01, 2023 | 72.10 | 72.77 | 71.97 | 72.65 | 947,802 | +0.62(+0.86%) |
Oct 31, 2023 | 71.52 | 72.09 | 71.36 | 72.03 | 787,994 | +0.62(+0.87%) |
Oct 30, 2023 | 70.97 | 71.61 | 70.76 | 71.41 | 970,712 | +0.97(+1.37%) |
Oct 27, 2023 | 71.20 | 71.23 | 70.24 | 70.45 | 749,542 | -0.45(-0.64%) |
Oct 26, 2023 | 71.29 | 71.51 | 70.75 | 70.90 | 893,740 | -0.46(-0.65%) |
Oct 25, 2023 | 72.10 | 72.15 | 71.29 | 71.36 | 603,445 | -0.81(-1.12%) |
Oct 24, 2023 | 72.18 | 72.41 | 71.80 | 72.17 | 696,247 | +0.58(+0.81%) |
Oct 23, 2023 | 71.68 | 72.36 | 71.34 | 71.59 | 1,012,986 | -0.23(-0.32%) |
Oct 20, 2023 | 72.51 | 72.68 | 71.81 | 71.82 | 728,760 | -0.82(-1.13%) |
Oct 19, 2023 | 73.53 | 73.86 | 72.56 | 72.64 | 1,460,937 | -0.55(-0.75%) |
Oct 18, 2023 | 74.07 | 74.12 | 73.07 | 73.19 | 374,431 | -1.17(-1.58%) |
Oct 17, 2023 | 73.71 | 74.74 | 73.71 | 74.36 | 459,061 | +0.27(+0.36%) |
Oct 16, 2023 | 73.84 | 74.32 | 73.62 | 74.09 | 974,788 | +0.87(+1.18%) |
Oct 13, 2023 | 73.79 | 74.06 | 72.95 | 73.23 | 364,456 | -0.40(-0.55%) |
Oct 12, 2023 | 74.47 | 74.47 | 73.21 | 73.63 | 403,155 | -0.74(-0.99%) |
Oct 11, 2023 | 74.38 | 74.49 | 73.83 | 74.37 | 442,774 | +0.27(+0.36%) |
Oct 10, 2023 | 73.83 | 74.53 | 73.66 | 74.10 | 468,650 | +0.56(+0.76%) |
Oct 09, 2023 | 72.80 | 73.64 | 72.68 | 73.54 | 448,257 | +0.39(+0.54%) |
Oct 06, 2023 | 72.00 | 73.46 | 71.58 | 73.15 | 529,960 | +0.81(+1.12%) |
Oct 05, 2023 | 72.41 | 72.50 | 71.84 | 72.34 | 584,784 | -0.15(-0.20%) |
Oct 04, 2023 | 72.24 | 72.61 | 71.76 | 72.49 | 572,104 | +0.41(+0.57%) |
Oct 03, 2023 | 72.72 | 72.94 | 71.83 | 72.07 | 1,116,393 | -0.99(-1.35%) |
Oct 02, 2023 | 73.41 | 73.48 | 72.65 | 73.06 | 834,069 | -0.48(-0.66%) |
Sep 29, 2023 | 74.31 | 74.34 | 73.31 | 73.54 | 549,709 | -0.19(-0.25%) |
Sep 28, 2023 | 73.14 | 74.01 | 73.14 | 73.73 | 594,624 | +0.42(+0.58%) |
Sep 27, 2023 | 73.51 | 73.64 | 72.70 | 73.31 | 774,614 | -0.07(-0.09%) |
Sep 26, 2023 | 74.06 | 74.14 | 73.26 | 73.37 | 595,381 | -1.17(-1.57%) |
Sep 25, 2023 | 74.07 | 74.54 | 74.18 | 74.54 | 469,578 | +0.26(+0.36%) |
Sep 22, 2023 | 74.67 | 74.85 | 74.24 | 74.28 | 889,519 | -0.31(-0.42%) |
Sep 21, 2023 | 75.41 | 75.41 | 74.56 | 74.59 | 1,222,939 | -1.22(-1.62%) |
Sep 20, 2023 | 76.56 | 76.77 | 75.80 | 75.82 | 591,103 | -0.50(-0.65%) |
Sep 19, 2023 | 76.49 | 76.51 | 75.91 | 76.32 | 1,374,231 | -0.21(-0.27%) |
Sep 18, 2023 | 76.58 | 76.76 | 76.37 | 76.52 | 423,616 | -0.09(-0.12%) |
Sep 15, 2023 | 77.19 | 77.19 | 76.54 | 76.61 | 907,541 | -0.81(-1.05%) |
Sep 14, 2023 | 77.13 | 77.53 | 77.00 | 77.43 | 465,679 | +0.80(+1.05%) |
Sep 13, 2023 | 76.78 | 76.89 | 76.41 | 76.62 | 315,529 | -0.06(-0.08%) |
Sep 12, 2023 | 76.68 | 77.10 | 76.61 | 76.68 | 334,354 | -0.25(-0.32%) |
Sep 11, 2023 | 76.81 | 77.00 | 76.68 | 76.93 | 323,483 | +0.45(+0.59%) |
Sep 08, 2023 | 76.42 | 76.65 | 76.32 | 76.47 | 755,739 | +0.12(+0.15%) |
Sep 07, 2023 | 76.22 | 76.52 | 76.20 | 76.36 | 280,847 | -0.15(-0.19%) |
Sep 06, 2023 | 76.58 | 76.69 | 76.07 | 76.50 | 322,257 | -0.18(-0.23%) |
Sep 05, 2023 | 77.34 | 77.36 | 76.67 | 76.68 | 300,596 | -0.70(-0.90%) |
Sep 01, 2023 | 77.55 | 77.73 | 77.16 | 77.38 | 291,981 | +0.24(+0.32%) |
Aug 31, 2023 | 77.47 | 77.59 | 77.13 | 77.13 | 333,190 | -0.13(-0.16%) |
Aug 30, 2023 | 77.19 | 77.44 | 76.98 | 77.26 | 990,153 | +0.15(+0.19%) |
Aug 29, 2023 | 76.13 | 77.15 | 76.13 | 77.11 | 557,876 | +0.92(+1.21%) |
Aug 28, 2023 | 75.98 | 76.38 | 75.94 | 76.19 | 599,219 | +0.52(+0.69%) |
Aug 25, 2023 | 75.57 | 75.94 | 74.89 | 75.67 | 318,309 | +0.42(+0.56%) |
Aug 24, 2023 | 76.15 | 76.56 | 75.25 | 75.25 | 323,860 | -0.84(-1.11%) |
Aug 23, 2023 | 75.51 | 76.20 | 75.48 | 76.09 | 378,261 | +0.71(+0.94%) |
Aug 22, 2023 | 75.84 | 75.95 | 75.29 | 75.39 | 318,434 | -0.28(-0.38%) |
Aug 21, 2023 | 75.61 | 75.82 | 75.06 | 75.67 | 534,195 | +0.12(+0.16%) |
Aug 18, 2023 | 75.01 | 75.75 | 74.88 | 75.55 | 426,550 | +0.03(+0.04%) |
Aug 17, 2023 | 76.37 | 76.48 | 75.48 | 75.52 | 352,154 | -0.70(-0.91%) |
Aug 16, 2023 | 76.66 | 77.00 | 76.21 | 76.22 | 338,181 | -0.61(-0.79%) |
Aug 15, 2023 | 77.43 | 77.45 | 76.72 | 76.83 | 406,764 | -1.00(-1.28%) |
Aug 14, 2023 | 77.59 | 77.83 | 77.37 | 77.83 | 345,409 | +0.12(+0.15%) |
Aug 11, 2023 | 77.39 | 77.88 | 77.31 | 77.71 | 325,968 | -0.02(-0.03%) |
Aug 10, 2023 | 78.12 | 78.65 | 77.55 | 77.73 | 308,950 | +0.03(+0.04%) |
Aug 09, 2023 | 78.29 | 78.29 | 77.59 | 77.70 | 315,252 | -0.53(-0.68%) |
Aug 08, 2023 | 78.01 | 78.30 | 77.52 | 78.23 | 340,821 | -0.49(-0.62%) |
Aug 07, 2023 | 78.20 | 78.76 | 78.20 | 78.72 | 317,857 | +0.81(+1.04%) |
Aug 04, 2023 | 78.39 | 78.86 | 77.80 | 77.91 | 417,978 | -0.01(-0.01%) |
Aug 03, 2023 | 77.91 | 78.21 | 77.65 | 77.92 | 311,932 | -0.35(-0.45%) |
Aug 02, 2023 | 78.69 | 78.73 | 78.14 | 78.27 | 460,291 | -0.91(-1.15%) |
Aug 01, 2023 | 79.09 | 79.29 | 79.00 | 79.18 | 406,236 | -0.23(-0.28%) |
Jul 31, 2023 | 79.41 | 79.51 | 79.09 | 79.40 | 501,642 | +0.18(+0.22%) |
Jul 28, 2023 | 79.16 | 79.39 | 78.93 | 79.23 | 481,953 | +0.62(+0.79%) |
Jul 27, 2023 | 79.63 | 79.80 | 78.46 | 78.61 | 398,909 | -0.53(-0.67%) |
Jul 26, 2023 | 78.96 | 79.33 | 78.81 | 79.14 | 365,580 | +0.04(+0.05%) |
Jul 25, 2023 | 78.90 | 79.30 | 78.88 | 79.10 | 494,892 | +0.09(+0.11%) |
Jul 24, 2023 | 78.92 | 79.18 | 78.83 | 79.01 | 334,229 | +0.24(+0.30%) |
Jul 21, 2023 | 79.13 | 79.13 | 78.74 | 78.78 | 1,330,330 | -0.05(-0.06%) |
Jul 20, 2023 | 78.98 | 79.04 | 78.71 | 78.83 | 395,110 | -0.24(-0.31%) |
Jul 19, 2023 | 78.79 | 79.19 | 78.79 | 79.07 | 471,942 | +0.39(+0.50%) |
Jul 18, 2023 | 78.08 | 78.76 | 77.95 | 78.68 | 731,503 | +0.63(+0.80%) |
Jul 17, 2023 | 77.87 | 78.25 | 77.71 | 78.05 | 338,923 | +0.06(+0.08%) |
Jul 14, 2023 | 78.49 | 78.56 | 77.86 | 77.99 | 1,571,024 | -0.37(-0.48%) |
Jul 13, 2023 | 78.12 | 78.48 | 78.08 | 78.37 | 367,373 | +0.51(+0.65%) |
Jul 12, 2023 | 77.89 | 78.10 | 77.75 | 77.86 | 459,093 | +0.54(+0.70%) |
Jul 11, 2023 | 76.63 | 77.38 | 76.63 | 77.32 | 297,810 | +0.77(+1.01%) |
Jul 10, 2023 | 76.12 | 76.55 | 75.98 | 76.54 | 371,518 | +0.47(+0.62%) |
Jul 07, 2023 | 75.98 | 76.74 | 75.94 | 76.07 | 400,605 | +0.01(+0.01%) |
Jul 06, 2023 | 76.03 | 76.11 | 75.58 | 76.06 | 472,382 | -0.65(-0.84%) |
Jul 05, 2023 | 76.61 | 76.91 | 76.49 | 76.71 | 736,016 | -0.21(-0.27%) |
Jul 03, 2023 | 76.64 | 76.95 | 76.54 | 76.92 | 918,454 | +0.24(+0.31%) |
Jun 30, 2023 | 76.38 | 76.85 | 76.38 | 76.68 | 575,085 | +0.71(+0.93%) |
Jun 29, 2023 | 75.45 | 75.98 | 75.42 | 75.98 | 399,999 | +0.43(+0.57%) |
Jun 28, 2023 | 75.46 | 75.66 | 75.23 | 75.54 | 490,029 | -0.05(-0.06%) |
Jun 27, 2023 | 74.91 | 75.70 | 74.85 | 75.59 | 400,323 | +0.88(+1.18%) |
Jun 26, 2023 | 74.54 | 74.97 | 74.54 | 74.71 | 444,928 | +0.09(+0.12%) |
Jun 23, 2023 | 74.54 | 74.87 | 74.46 | 74.62 | 311,766 | -0.51(-0.68%) |
Jun 22, 2023 | 75.08 | 75.23 | 74.89 | 75.13 | 403,045 | -0.14(-0.18%) |
Jun 21, 2023 | 75.48 | 75.57 | 75.16 | 75.27 | 401,483 | -0.33(-0.44%) |
Jun 20, 2023 | 75.87 | 75.87 | 75.28 | 75.60 | 425,097 | -0.59(-0.77%) |
Jun 16, 2023 | 76.69 | 76.78 | 76.13 | 76.19 | 451,846 | -0.24(-0.31%) |
Jun 15, 2023 | 75.25 | 76.57 | 75.23 | 76.43 | 473,617 | +1.00(+1.33%) |
Jun 14, 2023 | 75.49 | 75.94 | 74.93 | 75.43 | 341,208 | +0.07(+0.09%) |
Jun 13, 2023 | 75.12 | 75.45 | 74.99 | 75.36 | 643,890 | +0.61(+0.81%) |
Jun 12, 2023 | 74.44 | 74.82 | 74.27 | 74.75 | 425,452 | +0.51(+0.69%) |
Jun 09, 2023 | 74.29 | 74.52 | 74.04 | 74.24 | 353,391 | +0.00(+0.00%) |
Jun 08, 2023 | 73.95 | 74.30 | 73.74 | 74.24 | 551,516 | +0.17(+0.22%) |
Jun 07, 2023 | 74.02 | 74.12 | 73.81 | 74.07 | 386,357 | +0.24(+0.33%) |
Jun 06, 2023 | 73.24 | 73.91 | 73.24 | 73.83 | 364,556 | +0.50(+0.68%) |
Jun 05, 2023 | 73.68 | 73.68 | 73.24 | 73.33 | 576,540 | -0.29(-0.40%) |
Jun 02, 2023 | 72.82 | 73.78 | 72.64 | 73.63 | 521,213 | +1.35(+1.86%) |
Jun 01, 2023 | 71.77 | 72.48 | 71.49 | 72.28 | 1,007,874 | +0.64(+0.90%) |
May 31, 2023 | 71.87 | 71.87 | 71.31 | 71.64 | 438,400 | -0.45(-0.62%) |
May 30, 2023 | 72.37 | 72.53 | 71.87 | 72.08 | 500,217 | -0.06(-0.08%) |
May 26, 2023 | 71.28 | 72.23 | 71.28 | 72.14 | 432,629 | +0.94(+1.32%) |
May 25, 2023 | 71.31 | 71.41 | 70.76 | 71.21 | 377,969 | +0.03(+0.04%) |
May 24, 2023 | 71.46 | 71.49 | 71.00 | 71.18 | 426,620 | -0.61(-0.84%) |
May 23, 2023 | 72.28 | 72.64 | 71.78 | 71.78 | 391,816 | -0.79(-1.09%) |
May 22, 2023 | 72.56 | 72.86 | 72.28 | 72.57 | 478,350 | +0.05(+0.07%) |
May 19, 2023 | 72.89 | 72.96 | 72.28 | 72.52 | 431,802 | -0.28(-0.39%) |
May 18, 2023 | 72.04 | 72.87 | 72.00 | 72.81 | 478,324 | +0.62(+0.87%) |
May 17, 2023 | 71.57 | 72.27 | 71.32 | 72.18 | 820,048 | +1.04(+1.47%) |
May 16, 2023 | 71.62 | 71.72 | 71.12 | 71.14 | 393,253 | -0.71(-0.99%) |
May 15, 2023 | 71.56 | 71.97 | 71.31 | 71.85 | 419,981 | +0.39(+0.55%) |
May 12, 2023 | 71.74 | 71.80 | 70.99 | 71.46 | 347,623 | -0.17(-0.23%) |
May 11, 2023 | 71.56 | 71.65 | 71.26 | 71.63 | 1,903,324 | -0.27(-0.38%) |
May 10, 2023 | 72.25 | 72.39 | 71.24 | 71.90 | 331,950 | +0.15(+0.20%) |
May 09, 2023 | 71.67 | 71.98 | 71.56 | 71.75 | 349,321 | -0.30(-0.42%) |
May 08, 2023 | 72.12 | 72.26 | 71.84 | 72.06 | 452,788 | -0.01(-0.01%) |
May 05, 2023 | 71.56 | 72.25 | 71.51 | 72.07 | 294,092 | +1.14(+1.61%) |
May 04, 2023 | 71.40 | 71.43 | 70.65 | 70.92 | 373,539 | -0.64(-0.90%) |
May 03, 2023 | 72.14 | 72.55 | 71.52 | 71.57 | 466,672 | -0.54(-0.74%) |
May 02, 2023 | 72.87 | 72.87 | 71.50 | 72.10 | 382,931 | -0.89(-1.22%) |
May 01, 2023 | 73.19 | 73.45 | 72.96 | 72.99 | 774,378 | -0.14(-0.19%) |
Apr 28, 2023 | 72.42 | 73.14 | 72.42 | 73.13 | 480,197 | +0.62(+0.86%) |
Apr 27, 2023 | 71.51 | 72.55 | 71.51 | 72.50 | 335,969 | +1.57(+2.22%) |
Apr 26, 2023 | 71.50 | 71.58 | 70.82 | 70.93 | 574,362 | -0.40(-0.56%) |
Apr 25, 2023 | 72.08 | 72.16 | 71.31 | 71.33 | 488,658 | -1.20(-1.66%) |
Apr 24, 2023 | 72.49 | 72.67 | 72.24 | 72.53 | 399,575 | +0.00(+0.00%) |
Apr 21, 2023 | 72.48 | 72.60 | 72.14 | 72.53 | 500,637 | +0.12(+0.16%) |
Apr 20, 2023 | 72.35 | 72.74 | 72.18 | 72.42 | 354,595 | -0.46(-0.63%) |
Apr 19, 2023 | 72.43 | 73.00 | 72.43 | 72.88 | 367,383 | +0.04(+0.05%) |
Apr 18, 2023 | 73.01 | 73.05 | 72.53 | 72.84 | 367,270 | +0.06(+0.08%) |
Apr 17, 2023 | 72.34 | 72.79 | 72.24 | 72.78 | 1,518,135 | +0.51(+0.70%) |
Apr 14, 2023 | 72.47 | 72.81 | 71.89 | 72.27 | 373,027 | -0.15(-0.20%) |
Apr 13, 2023 | 71.85 | 72.45 | 71.60 | 72.42 | 416,969 | +0.71(+0.99%) |
Apr 12, 2023 | 72.30 | 72.45 | 71.56 | 71.70 | 576,419 | -0.29(-0.41%) |
Apr 11, 2023 | 71.88 | 72.23 | 71.83 | 72.00 | 559,765 | +0.13(+0.18%) |
Apr 10, 2023 | 71.25 | 71.87 | 71.13 | 71.87 | 456,759 | +0.30(+0.42%) |
Apr 06, 2023 | 71.16 | 71.59 | 71.06 | 71.57 | 498,484 | +0.22(+0.31%) |
Apr 05, 2023 | 71.30 | 71.57 | 71.08 | 71.34 | 646,971 | -0.20(-0.29%) |
Apr 04, 2023 | 72.18 | 72.18 | 71.22 | 71.55 | 1,018,851 | -0.49(-0.68%) |
Apr 03, 2023 | 71.85 | 72.28 | 71.69 | 72.04 | 1,563,418 | +0.01(+0.01%) |
Mar 31, 2023 | 71.29 | 72.05 | 71.28 | 72.03 | 359,021 | +0.99(+1.39%) |
Mar 30, 2023 | 71.23 | 71.26 | 70.69 | 71.04 | 789,413 | +0.43(+0.61%) |
Mar 29, 2023 | 70.28 | 70.69 | 70.15 | 70.61 | 1,589,733 | +1.03(+1.49%) |
Mar 28, 2023 | 69.37 | 69.76 | 69.23 | 69.58 | 559,273 | +0.03(+0.04%) |
Mar 27, 2023 | 69.85 | 69.90 | 69.33 | 69.55 | 684,066 | +0.35(+0.51%) |
Mar 24, 2023 | 68.30 | 69.21 | 67.96 | 69.20 | 534,505 | +0.58(+0.84%) |
Mar 23, 2023 | 69.14 | 69.82 | 68.19 | 68.62 | 534,855 | -0.07(-0.10%) |
Mar 22, 2023 | 70.07 | 70.50 | 68.68 | 68.69 | 550,555 | -1.41(-2.01%) |
Mar 21, 2023 | 69.91 | 70.23 | 69.69 | 70.10 | 733,268 | +0.83(+1.19%) |
Mar 20, 2023 | 68.79 | 69.47 | 68.79 | 69.27 | 613,376 | +0.67(+0.98%) |
Mar 17, 2023 | 69.44 | 69.44 | 68.35 | 68.60 | 437,171 | -1.16(-1.66%) |
Mar 16, 2023 | 68.19 | 69.88 | 68.08 | 69.76 | 1,663,955 | +1.12(+1.63%) |
Mar 15, 2023 | 68.27 | 68.66 | 67.65 | 68.64 | 554,375 | -0.67(-0.97%) |
Mar 14, 2023 | 69.31 | 69.73 | 68.54 | 69.31 | 543,283 | +1.11(+1.62%) |
Mar 13, 2023 | 67.84 | 69.10 | 67.40 | 68.20 | 633,217 | -0.52(-0.76%) |
Mar 10, 2023 | 69.67 | 70.08 | 68.36 | 68.73 | 407,289 | -1.16(-1.65%) |
Mar 09, 2023 | 71.52 | 71.70 | 69.74 | 69.88 | 384,904 | -1.51(-2.11%) |
Mar 08, 2023 | 71.21 | 71.53 | 70.99 | 71.39 | 790,766 | +0.08(+0.11%) |
Mar 07, 2023 | 72.45 | 72.57 | 71.20 | 71.31 | 428,306 | -1.20(-1.66%) |
Mar 06, 2023 | 72.86 | 73.18 | 72.45 | 72.52 | 455,560 | -0.21(-0.29%) |
Mar 03, 2023 | 72.04 | 72.79 | 71.84 | 72.73 | 415,682 | +1.11(+1.55%) |
Mar 02, 2023 | 70.79 | 71.73 | 70.71 | 71.62 | 305,216 | +0.53(+0.75%) |