Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.69 | 70.10 | 68.17 | 70.03 | 150,035 | +1.42(+2.07%) |
Feb 28, 2024 | 67.49 | 69.29 | 67.49 | 68.61 | 125,898 | +0.60(+0.89%) |
Feb 27, 2024 | 67.93 | 68.24 | 67.57 | 68.00 | 107,003 | +0.36(+0.53%) |
Feb 26, 2024 | 68.13 | 68.49 | 67.64 | 67.65 | 107,588 | -0.83(-1.22%) |
Feb 23, 2024 | 68.42 | 69.22 | 68.15 | 68.48 | 110,142 | +0.36(+0.52%) |
Feb 22, 2024 | 68.27 | 68.31 | 67.55 | 68.12 | 198,030 | +0.19(+0.28%) |
Feb 21, 2024 | 66.79 | 68.32 | 66.69 | 67.94 | 193,077 | +0.74(+1.11%) |
Feb 20, 2024 | 66.74 | 67.72 | 66.69 | 67.19 | 146,412 | -0.24(-0.35%) |
Feb 16, 2024 | 68.23 | 68.44 | 67.30 | 67.43 | 109,634 | -0.96(-1.41%) |
Feb 15, 2024 | 67.90 | 68.65 | 67.40 | 68.39 | 171,608 | -0.04(-0.06%) |
Feb 14, 2024 | 68.34 | 68.93 | 67.67 | 68.43 | 100,227 | +0.44(+0.64%) |
Feb 13, 2024 | 68.14 | 69.09 | 67.40 | 68.00 | 97,696 | -1.65(-2.36%) |
Feb 12, 2024 | 69.58 | 70.25 | 69.12 | 69.64 | 100,186 | -0.26(-0.37%) |
Feb 09, 2024 | 70.31 | 70.47 | 69.34 | 69.90 | 128,716 | -0.28(-0.40%) |
Feb 08, 2024 | 68.95 | 70.24 | 68.88 | 70.18 | 107,333 | +1.60(+2.33%) |
Feb 07, 2024 | 68.48 | 68.99 | 68.08 | 68.58 | 42,039 | +0.08(+0.12%) |
Feb 06, 2024 | 67.81 | 68.97 | 67.35 | 68.50 | 47,989 | +0.25(+0.36%) |
Feb 05, 2024 | 68.10 | 68.49 | 67.40 | 68.25 | 71,332 | -0.55(-0.79%) |
Feb 02, 2024 | 68.20 | 68.97 | 68.08 | 68.80 | 95,305 | -0.06(-0.09%) |
Feb 01, 2024 | 68.85 | 68.92 | 67.66 | 68.86 | 101,692 | +0.54(+0.78%) |
Jan 31, 2024 | 68.95 | 69.98 | 67.92 | 68.32 | 132,646 | -0.51(-0.73%) |
Jan 30, 2024 | 68.50 | 69.30 | 68.30 | 68.83 | 86,909 | -0.12(-0.17%) |
Jan 29, 2024 | 68.82 | 68.98 | 68.09 | 68.95 | 66,839 | +0.35(+0.51%) |
Jan 26, 2024 | 68.85 | 68.92 | 68.05 | 68.60 | 100,088 | +0.21(+0.30%) |
Jan 25, 2024 | 69.38 | 69.38 | 67.56 | 68.39 | 91,035 | +0.19(+0.28%) |
Jan 24, 2024 | 69.28 | 69.38 | 67.82 | 68.20 | 88,117 | -0.28(-0.41%) |
Jan 23, 2024 | 68.59 | 68.92 | 67.29 | 68.48 | 118,836 | +0.56(+0.83%) |
Jan 22, 2024 | 67.96 | 68.25 | 67.44 | 67.92 | 88,515 | +0.49(+0.72%) |
Jan 19, 2024 | 66.95 | 67.55 | 66.01 | 67.43 | 85,501 | +0.71(+1.07%) |
Jan 18, 2024 | 65.68 | 66.88 | 65.68 | 66.72 | 68,901 | +1.05(+1.60%) |
Jan 17, 2024 | 65.91 | 66.59 | 65.38 | 65.67 | 78,840 | -0.52(-0.78%) |
Jan 16, 2024 | 65.15 | 66.51 | 65.07 | 66.18 | 108,810 | +0.52(+0.79%) |
Jan 12, 2024 | 66.97 | 67.69 | 65.39 | 65.67 | 49,089 | -0.54(-0.81%) |
Jan 11, 2024 | 65.47 | 66.51 | 64.51 | 66.20 | 98,474 | +0.78(+1.20%) |
Jan 10, 2024 | 64.99 | 65.71 | 64.72 | 65.42 | 79,160 | +0.24(+0.36%) |
Jan 09, 2024 | 64.57 | 65.29 | 64.34 | 65.18 | 62,735 | -0.09(-0.14%) |
Jan 08, 2024 | 64.82 | 65.56 | 64.77 | 65.27 | 66,235 | +0.72(+1.12%) |
Jan 05, 2024 | 64.91 | 65.53 | 64.34 | 64.55 | 90,993 | -1.51(-2.28%) |
Jan 04, 2024 | 66.22 | 66.45 | 65.26 | 66.05 | 90,245 | +0.01(+0.01%) |
Jan 03, 2024 | 67.71 | 67.98 | 66.04 | 66.04 | 64,869 | -2.02(-2.97%) |
Jan 02, 2024 | 68.72 | 69.00 | 67.40 | 68.06 | 160,985 | -0.48(-0.69%) |
Dec 29, 2023 | 69.17 | 69.17 | 68.23 | 68.54 | 47,475 | -0.47(-0.68%) |
Dec 28, 2023 | 69.06 | 69.12 | 68.61 | 69.01 | 45,455 | +0.26(+0.37%) |
Dec 27, 2023 | 68.74 | 68.80 | 67.82 | 68.75 | 45,800 | +0.23(+0.33%) |
Dec 26, 2023 | 68.37 | 68.87 | 67.42 | 68.52 | 46,995 | +0.49(+0.71%) |
Dec 22, 2023 | 68.03 | 69.16 | 67.50 | 68.03 | 40,850 | +0.51(+0.75%) |
Dec 21, 2023 | 67.65 | 67.98 | 67.27 | 67.53 | 41,738 | +0.16(+0.24%) |
Dec 20, 2023 | 68.75 | 69.55 | 67.37 | 67.37 | 103,257 | -1.19(-1.73%) |
Dec 19, 2023 | 67.45 | 68.79 | 67.45 | 68.56 | 82,418 | +1.21(+1.80%) |
Dec 18, 2023 | 67.57 | 67.82 | 66.70 | 67.35 | 116,567 | +0.02(+0.03%) |
Dec 15, 2023 | 67.91 | 67.95 | 66.98 | 67.33 | 198,305 | -0.41(-0.60%) |
Dec 14, 2023 | 66.67 | 68.14 | 66.52 | 67.74 | 96,847 | +1.19(+1.79%) |
Dec 13, 2023 | 65.30 | 66.58 | 64.55 | 66.55 | 228,030 | +1.55(+2.38%) |
Dec 12, 2023 | 64.48 | 65.10 | 63.80 | 65.00 | 52,401 | +0.52(+0.80%) |
Dec 11, 2023 | 64.14 | 65.13 | 63.75 | 64.49 | 59,905 | +0.18(+0.28%) |
Dec 08, 2023 | 63.25 | 64.62 | 63.25 | 64.31 | 52,319 | +0.82(+1.30%) |
Dec 07, 2023 | 62.97 | 63.73 | 62.95 | 63.49 | 49,458 | +0.44(+0.69%) |
Dec 06, 2023 | 63.06 | 64.06 | 62.89 | 63.05 | 127,772 | +0.55(+0.89%) |
Dec 05, 2023 | 63.67 | 63.67 | 62.38 | 62.49 | 34,508 | -1.43(-2.23%) |
Dec 04, 2023 | 63.83 | 64.84 | 63.47 | 63.92 | 79,010 | +0.10(+0.16%) |
Dec 01, 2023 | 62.40 | 64.07 | 61.74 | 63.82 | 66,209 | +1.50(+2.40%) |
Nov 30, 2023 | 62.31 | 62.80 | 61.48 | 62.33 | 59,242 | -0.06(-0.10%) |
Nov 29, 2023 | 63.09 | 63.85 | 61.99 | 62.38 | 63,770 | -0.24(-0.38%) |
Nov 28, 2023 | 63.07 | 63.53 | 62.53 | 62.62 | 29,952 | -0.29(-0.45%) |
Nov 27, 2023 | 63.64 | 63.64 | 62.91 | 62.91 | 65,204 | -0.63(-0.99%) |
Nov 24, 2023 | 64.07 | 64.17 | 63.32 | 63.54 | 126,140 | -0.18(-0.28%) |
Nov 22, 2023 | 63.84 | 64.30 | 63.53 | 63.72 | 38,294 | +0.18(+0.29%) |
Nov 21, 2023 | 63.60 | 63.60 | 63.29 | 63.53 | 31,678 | -0.19(-0.30%) |
Nov 20, 2023 | 63.60 | 63.94 | 63.32 | 63.73 | 42,943 | +0.21(+0.33%) |
Nov 17, 2023 | 63.45 | 63.76 | 63.08 | 63.52 | 75,856 | +0.56(+0.89%) |
Nov 16, 2023 | 62.71 | 63.04 | 62.20 | 62.96 | 54,964 | -0.10(-0.16%) |
Nov 15, 2023 | 63.81 | 64.56 | 62.98 | 63.06 | 47,094 | -0.37(-0.59%) |
Nov 14, 2023 | 62.47 | 63.52 | 62.47 | 63.43 | 78,836 | +2.25(+3.68%) |
Nov 13, 2023 | 61.85 | 61.99 | 61.12 | 61.18 | 113,181 | -0.89(-1.43%) |
Nov 10, 2023 | 61.82 | 62.22 | 61.55 | 62.07 | 52,532 | +0.39(+0.64%) |
Nov 09, 2023 | 62.38 | 62.38 | 61.23 | 61.67 | 61,702 | -0.50(-0.81%) |
Nov 08, 2023 | 62.27 | 62.73 | 61.56 | 62.18 | 59,406 | -0.07(-0.11%) |
Nov 07, 2023 | 61.94 | 62.33 | 60.65 | 62.25 | 48,450 | -0.01(-0.02%) |
Nov 06, 2023 | 62.03 | 62.44 | 61.34 | 62.26 | 64,900 | +0.51(+0.83%) |
Nov 03, 2023 | 60.66 | 62.00 | 60.54 | 61.74 | 63,644 | +1.60(+2.66%) |
Nov 02, 2023 | 59.98 | 60.32 | 59.37 | 60.15 | 98,056 | +0.40(+0.68%) |
Nov 01, 2023 | 59.68 | 59.99 | 59.42 | 59.74 | 83,555 | +0.37(+0.61%) |
Oct 31, 2023 | 59.63 | 59.63 | 58.77 | 59.38 | 80,806 | -0.02(-0.03%) |
Oct 30, 2023 | 58.83 | 59.57 | 58.58 | 59.40 | 84,278 | +0.96(+1.64%) |
Oct 27, 2023 | 58.27 | 59.33 | 57.10 | 58.44 | 123,046 | +0.09(+0.15%) |
Oct 26, 2023 | 58.54 | 58.95 | 57.79 | 58.35 | 122,550 | +0.13(+0.22%) |
Oct 25, 2023 | 58.40 | 59.51 | 58.19 | 58.22 | 104,923 | -0.73(-1.24%) |
Oct 24, 2023 | 59.27 | 59.76 | 58.23 | 58.95 | 107,501 | -0.24(-0.40%) |
Oct 23, 2023 | 57.93 | 59.69 | 57.93 | 59.19 | 134,618 | +0.96(+1.64%) |
Oct 20, 2023 | 59.59 | 59.59 | 56.84 | 58.23 | 164,978 | +1.03(+1.79%) |
Oct 19, 2023 | 55.49 | 58.65 | 55.49 | 57.21 | 194,595 | -3.44(-5.67%) |
Oct 18, 2023 | 61.57 | 62.03 | 60.60 | 60.64 | 96,379 | -1.12(-1.81%) |
Oct 17, 2023 | 61.08 | 62.40 | 61.08 | 61.76 | 63,249 | +0.37(+0.59%) |
Oct 16, 2023 | 61.23 | 62.72 | 60.60 | 61.40 | 54,937 | +0.81(+1.34%) |
Oct 13, 2023 | 61.07 | 61.19 | 60.03 | 60.59 | 99,878 | -0.72(-1.17%) |
Oct 12, 2023 | 62.00 | 62.36 | 60.79 | 61.31 | 57,666 | -0.71(-1.15%) |
Oct 11, 2023 | 62.56 | 62.79 | 61.84 | 62.02 | 41,190 | -0.39(-0.63%) |
Oct 10, 2023 | 61.73 | 62.53 | 61.73 | 62.41 | 69,414 | +0.68(+1.10%) |
Oct 09, 2023 | 61.32 | 61.83 | 60.52 | 61.73 | 47,046 | +0.20(+0.32%) |
Oct 06, 2023 | 60.45 | 61.92 | 60.29 | 61.54 | 69,783 | +0.64(+1.05%) |
Oct 05, 2023 | 61.95 | 62.14 | 60.76 | 60.90 | 76,239 | -0.70(-1.14%) |
Oct 04, 2023 | 62.24 | 62.73 | 61.24 | 61.60 | 76,638 | -0.78(-1.25%) |
Oct 03, 2023 | 61.70 | 63.07 | 61.29 | 62.38 | 135,526 | +0.49(+0.80%) |
Oct 02, 2023 | 60.83 | 62.30 | 60.57 | 61.88 | 123,000 | +0.62(+1.01%) |
Sep 29, 2023 | 62.15 | 63.29 | 61.04 | 61.26 | 60,208 | -0.64(-1.04%) |
Sep 28, 2023 | 61.69 | 62.36 | 61.56 | 61.90 | 82,119 | +0.28(+0.45%) |
Sep 27, 2023 | 61.47 | 63.19 | 61.33 | 61.63 | 39,261 | +0.25(+0.40%) |
Sep 26, 2023 | 61.90 | 62.39 | 61.14 | 61.38 | 68,490 | -0.67(-1.08%) |
Sep 25, 2023 | 62.06 | 62.28 | 61.70 | 62.05 | 50,305 | -0.10(-0.16%) |
Sep 22, 2023 | 62.85 | 62.85 | 61.94 | 62.15 | 105,686 | -0.65(-1.04%) |
Sep 21, 2023 | 62.85 | 62.94 | 61.93 | 62.80 | 119,145 | -0.44(-0.70%) |
Sep 20, 2023 | 63.74 | 64.42 | 63.17 | 63.24 | 58,215 | -0.07(-0.11%) |
Sep 19, 2023 | 64.40 | 64.56 | 63.13 | 63.31 | 61,435 | -1.31(-2.03%) |
Sep 18, 2023 | 65.42 | 65.42 | 64.27 | 64.62 | 80,331 | -0.63(-0.97%) |
Sep 15, 2023 | 66.20 | 66.20 | 64.94 | 65.26 | 296,143 | -0.75(-1.14%) |
Sep 14, 2023 | 65.04 | 66.10 | 64.49 | 66.01 | 155,119 | +1.35(+2.09%) |
Sep 13, 2023 | 64.41 | 65.11 | 63.75 | 64.65 | 101,079 | +0.19(+0.29%) |
Sep 12, 2023 | 62.57 | 64.52 | 61.33 | 64.47 | 97,741 | +1.05(+1.65%) |
Sep 11, 2023 | 63.70 | 63.93 | 63.11 | 63.42 | 75,339 | -0.12(-0.19%) |
Sep 08, 2023 | 63.10 | 63.75 | 62.91 | 63.54 | 70,110 | +0.36(+0.56%) |
Sep 07, 2023 | 63.63 | 63.78 | 62.77 | 63.18 | 117,316 | -0.72(-1.13%) |
Sep 06, 2023 | 64.22 | 64.89 | 63.55 | 63.90 | 64,708 | -0.44(-0.69%) |
Sep 05, 2023 | 66.41 | 66.41 | 63.57 | 64.35 | 94,028 | -2.11(-3.18%) |
Sep 01, 2023 | 66.97 | 67.18 | 66.37 | 66.46 | 59,950 | -0.03(-0.04%) |
Aug 31, 2023 | 66.58 | 67.11 | 66.44 | 66.49 | 51,195 | -0.10(-0.15%) |
Aug 30, 2023 | 66.27 | 66.99 | 66.26 | 66.59 | 46,900 | +0.07(+0.10%) |
Aug 29, 2023 | 65.57 | 66.66 | 65.57 | 66.52 | 27,505 | +0.90(+1.38%) |
Aug 28, 2023 | 65.43 | 66.10 | 65.26 | 65.61 | 101,186 | +0.27(+0.42%) |
Aug 25, 2023 | 65.72 | 65.92 | 64.97 | 65.34 | 36,567 | -0.31(-0.48%) |
Aug 24, 2023 | 65.95 | 66.46 | 65.57 | 65.65 | 82,985 | -0.28(-0.43%) |
Aug 23, 2023 | 65.23 | 66.05 | 64.71 | 65.94 | 41,246 | +0.84(+1.30%) |
Aug 22, 2023 | 65.09 | 65.38 | 64.83 | 65.09 | 64,105 | +0.40(+0.62%) |
Aug 21, 2023 | 64.69 | 65.03 | 64.42 | 64.69 | 49,106 | -0.10(-0.15%) |
Aug 18, 2023 | 64.38 | 65.26 | 64.38 | 64.79 | 100,385 | -0.19(-0.29%) |
Aug 17, 2023 | 65.52 | 66.49 | 64.70 | 64.98 | 43,900 | -0.54(-0.82%) |
Aug 16, 2023 | 65.68 | 66.49 | 65.49 | 65.52 | 43,178 | -0.45(-0.68%) |
Aug 15, 2023 | 66.40 | 66.57 | 65.75 | 65.97 | 50,821 | -0.83(-1.24%) |
Aug 14, 2023 | 67.17 | 67.17 | 66.19 | 66.79 | 46,370 | -0.58(-0.86%) |
Aug 11, 2023 | 67.20 | 67.50 | 66.83 | 67.37 | 43,364 | -0.23(-0.33%) |
Aug 10, 2023 | 67.30 | 67.77 | 66.72 | 67.60 | 63,930 | +0.44(+0.66%) |
Aug 09, 2023 | 67.01 | 67.70 | 66.87 | 67.16 | 48,391 | +0.30(+0.46%) |
Aug 08, 2023 | 66.41 | 66.85 | 65.76 | 66.85 | 45,267 | -0.25(-0.37%) |
Aug 07, 2023 | 66.79 | 67.72 | 66.79 | 67.10 | 50,620 | +0.26(+0.38%) |
Aug 04, 2023 | 67.51 | 67.61 | 66.68 | 66.84 | 34,944 | -0.44(-0.66%) |
Aug 03, 2023 | 66.64 | 67.77 | 66.13 | 67.28 | 65,151 | +0.07(+0.10%) |
Aug 02, 2023 | 67.23 | 68.09 | 67.14 | 67.22 | 40,277 | -0.70(-1.03%) |
Aug 01, 2023 | 67.28 | 68.20 | 67.28 | 67.91 | 38,222 | -0.17(-0.25%) |
Jul 31, 2023 | 67.46 | 68.28 | 67.46 | 68.08 | 50,684 | +0.58(+0.86%) |
Jul 28, 2023 | 69.08 | 69.38 | 67.38 | 67.50 | 58,944 | -1.32(-1.91%) |
Jul 27, 2023 | 69.54 | 69.67 | 68.60 | 68.82 | 59,707 | -0.47(-0.68%) |
Jul 26, 2023 | 68.85 | 69.88 | 68.84 | 69.29 | 81,614 | +0.31(+0.46%) |
Jul 25, 2023 | 69.09 | 69.43 | 68.20 | 68.97 | 67,122 | -0.09(-0.13%) |
Jul 24, 2023 | 69.44 | 69.53 | 68.35 | 69.06 | 85,342 | -0.48(-0.69%) |
Jul 21, 2023 | 69.16 | 71.44 | 69.01 | 69.54 | 116,926 | +0.85(+1.24%) |
Jul 20, 2023 | 70.77 | 71.03 | 67.30 | 68.69 | 211,527 | -3.59(-4.97%) |
Jul 19, 2023 | 71.95 | 72.75 | 71.95 | 72.28 | 82,264 | -0.08(-0.11%) |
Jul 18, 2023 | 71.27 | 72.65 | 71.27 | 72.36 | 73,425 | +1.24(+1.74%) |
Jul 17, 2023 | 69.75 | 71.32 | 69.75 | 71.12 | 76,905 | +0.98(+1.40%) |
Jul 14, 2023 | 69.40 | 70.21 | 68.91 | 70.14 | 56,578 | +0.56(+0.80%) |
Jul 13, 2023 | 69.86 | 70.56 | 69.42 | 69.58 | 83,285 | -0.11(-0.15%) |
Jul 12, 2023 | 70.04 | 70.45 | 69.60 | 69.69 | 105,543 | +0.60(+0.87%) |
Jul 11, 2023 | 68.73 | 69.36 | 68.73 | 69.09 | 45,307 | +0.76(+1.11%) |
Jul 10, 2023 | 67.59 | 68.93 | 67.59 | 68.34 | 66,089 | +0.86(+1.28%) |
Jul 07, 2023 | 66.02 | 67.74 | 66.02 | 67.47 | 77,904 | +1.42(+2.16%) |
Jul 06, 2023 | 65.82 | 66.42 | 65.14 | 66.05 | 73,212 | -0.41(-0.62%) |
Jul 05, 2023 | 69.15 | 69.15 | 65.88 | 66.46 | 161,682 | -2.74(-3.96%) |
Jul 03, 2023 | 68.99 | 69.59 | 68.99 | 69.20 | 37,383 | +0.01(+0.01%) |
Jun 30, 2023 | 69.62 | 69.90 | 68.89 | 69.19 | 85,448 | +0.01(+0.01%) |
Jun 29, 2023 | 67.86 | 69.33 | 67.41 | 69.18 | 63,817 | +1.54(+2.28%) |
Jun 28, 2023 | 68.99 | 69.02 | 67.44 | 67.64 | 74,926 | -1.18(-1.71%) |
Jun 27, 2023 | 68.40 | 68.99 | 68.08 | 68.82 | 65,913 | +0.87(+1.29%) |
Jun 26, 2023 | 67.51 | 68.64 | 67.51 | 67.94 | 78,628 | +0.14(+0.20%) |
Jun 23, 2023 | 67.81 | 68.33 | 67.08 | 67.81 | 250,885 | -0.82(-1.19%) |
Jun 22, 2023 | 69.49 | 69.62 | 68.47 | 68.62 | 137,052 | -0.97(-1.40%) |
Jun 21, 2023 | 69.12 | 70.37 | 69.04 | 69.59 | 70,234 | +0.28(+0.41%) |
Jun 20, 2023 | 68.72 | 69.53 | 68.07 | 69.31 | 89,743 | +0.36(+0.53%) |
Jun 16, 2023 | 69.53 | 69.85 | 68.59 | 68.94 | 270,092 | +0.04(+0.06%) |
Jun 15, 2023 | 68.21 | 69.46 | 67.55 | 68.91 | 124,324 | +0.39(+0.57%) |
Jun 14, 2023 | 68.06 | 69.04 | 67.95 | 68.51 | 135,074 | +0.60(+0.88%) |
Jun 13, 2023 | 68.33 | 68.81 | 67.68 | 67.91 | 81,692 | -0.05(-0.07%) |
Jun 12, 2023 | 67.93 | 68.24 | 67.50 | 67.96 | 65,199 | +0.25(+0.36%) |
Jun 09, 2023 | 68.87 | 69.24 | 67.62 | 67.72 | 38,995 | -1.05(-1.53%) |
Jun 08, 2023 | 68.70 | 68.90 | 67.94 | 68.77 | 97,304 | +0.18(+0.26%) |
Jun 07, 2023 | 67.99 | 69.72 | 67.80 | 68.59 | 135,454 | +0.75(+1.10%) |
Jun 06, 2023 | 66.72 | 69.03 | 66.72 | 67.84 | 117,770 | +1.29(+1.93%) |
Jun 05, 2023 | 67.31 | 67.35 | 65.96 | 66.56 | 74,716 | -1.44(-2.12%) |
Jun 02, 2023 | 65.63 | 68.13 | 65.63 | 68.00 | 77,759 | +3.19(+4.93%) |
Jun 01, 2023 | 63.62 | 65.33 | 63.06 | 64.81 | 70,756 | +1.08(+1.70%) |
May 31, 2023 | 63.65 | 64.01 | 62.76 | 63.73 | 80,482 | +0.08(+0.12%) |
May 30, 2023 | 64.41 | 65.23 | 63.65 | 63.65 | 58,820 | -0.70(-1.09%) |
May 26, 2023 | 64.08 | 64.60 | 64.00 | 64.35 | 45,213 | +0.12(+0.18%) |
May 25, 2023 | 64.38 | 64.84 | 63.99 | 64.24 | 70,144 | -0.06(-0.09%) |
May 24, 2023 | 64.37 | 64.48 | 63.30 | 64.30 | 152,002 | -0.30(-0.47%) |
May 23, 2023 | 65.99 | 66.30 | 64.39 | 64.60 | 161,607 | -1.41(-2.13%) |
May 22, 2023 | 66.48 | 66.78 | 65.32 | 66.01 | 64,276 | -0.15(-0.22%) |
May 19, 2023 | 66.52 | 66.52 | 65.73 | 66.15 | 137,413 | +0.30(+0.46%) |
May 18, 2023 | 64.67 | 65.85 | 64.67 | 65.85 | 57,985 | +1.14(+1.77%) |
May 17, 2023 | 64.26 | 65.51 | 64.18 | 64.71 | 60,667 | +0.62(+0.96%) |
May 16, 2023 | 64.79 | 66.17 | 63.82 | 64.09 | 124,110 | -0.78(-1.21%) |
May 15, 2023 | 64.18 | 64.99 | 64.16 | 64.87 | 112,715 | +0.68(+1.07%) |
May 12, 2023 | 64.85 | 65.58 | 63.95 | 64.19 | 44,255 | -0.37(-0.58%) |
May 11, 2023 | 65.26 | 65.88 | 63.98 | 64.56 | 66,528 | -1.20(-1.83%) |
May 10, 2023 | 66.52 | 67.81 | 64.47 | 65.76 | 87,038 | -0.03(-0.04%) |
May 09, 2023 | 65.31 | 66.45 | 64.29 | 65.79 | 74,132 | +0.30(+0.46%) |
May 08, 2023 | 66.66 | 66.96 | 64.92 | 65.49 | 55,294 | -0.78(-1.18%) |
May 05, 2023 | 67.28 | 67.63 | 65.88 | 66.27 | 111,015 | +0.01(+0.01%) |
May 04, 2023 | 67.60 | 67.60 | 65.89 | 66.26 | 84,225 | -1.87(-2.74%) |
May 03, 2023 | 68.76 | 69.32 | 68.04 | 68.13 | 79,608 | -0.39(-0.57%) |
May 02, 2023 | 68.21 | 68.83 | 67.20 | 68.52 | 86,030 | +0.48(+0.70%) |
May 01, 2023 | 67.55 | 69.02 | 67.41 | 68.04 | 49,817 | +0.23(+0.35%) |
Apr 28, 2023 | 67.56 | 68.73 | 67.07 | 67.81 | 66,545 | +0.20(+0.29%) |
Apr 27, 2023 | 66.78 | 67.75 | 66.78 | 67.61 | 74,703 | +1.07(+1.60%) |
Apr 26, 2023 | 67.21 | 67.77 | 66.08 | 66.54 | 82,446 | -1.14(-1.69%) |
Apr 25, 2023 | 69.00 | 69.00 | 67.47 | 67.69 | 95,147 | -2.03(-2.92%) |
Apr 24, 2023 | 70.96 | 71.41 | 69.44 | 69.72 | 79,798 | -1.28(-1.80%) |
Apr 21, 2023 | 71.15 | 71.89 | 70.46 | 71.00 | 129,300 | -0.34(-0.48%) |
Apr 20, 2023 | 71.95 | 73.83 | 69.61 | 71.34 | 224,605 | -3.61(-4.81%) |
Apr 19, 2023 | 74.00 | 75.46 | 73.53 | 74.95 | 131,673 | +1.04(+1.40%) |
Apr 18, 2023 | 74.19 | 74.68 | 73.44 | 73.92 | 108,713 | +0.26(+0.36%) |
Apr 17, 2023 | 73.95 | 74.29 | 73.40 | 73.65 | 57,384 | -0.27(-0.37%) |
Apr 14, 2023 | 74.63 | 74.86 | 73.19 | 73.93 | 54,247 | -0.45(-0.60%) |
Apr 13, 2023 | 74.22 | 74.77 | 73.66 | 74.38 | 76,011 | +0.73(+1.00%) |
Apr 12, 2023 | 74.88 | 75.09 | 73.60 | 73.64 | 79,656 | -0.82(-1.10%) |
Apr 11, 2023 | 73.71 | 75.90 | 73.71 | 74.46 | 128,783 | +1.14(+1.56%) |
Apr 10, 2023 | 71.79 | 73.42 | 71.79 | 73.32 | 157,048 | +1.18(+1.64%) |
Apr 06, 2023 | 71.22 | 72.27 | 70.04 | 72.14 | 81,521 | +0.93(+1.30%) |
Apr 05, 2023 | 71.89 | 71.89 | 69.76 | 71.21 | 98,075 | -0.67(-0.94%) |
Apr 04, 2023 | 74.04 | 74.26 | 71.13 | 71.88 | 128,884 | -2.04(-2.76%) |
Apr 03, 2023 | 72.64 | 74.23 | 72.10 | 73.93 | 221,822 | +1.44(+1.98%) |
Mar 31, 2023 | 71.29 | 72.60 | 71.29 | 72.49 | 135,220 | +1.38(+1.94%) |
Mar 30, 2023 | 71.25 | 71.46 | 70.70 | 71.11 | 95,855 | +0.22(+0.30%) |
Mar 29, 2023 | 71.07 | 71.07 | 70.18 | 70.89 | 99,872 | +0.25(+0.36%) |
Mar 28, 2023 | 70.10 | 70.79 | 69.98 | 70.64 | 83,002 | +0.17(+0.24%) |
Mar 27, 2023 | 70.63 | 70.88 | 69.86 | 70.47 | 80,953 | +0.61(+0.87%) |
Mar 24, 2023 | 68.81 | 70.05 | 67.90 | 69.87 | 93,670 | +0.43(+0.62%) |
Mar 23, 2023 | 70.91 | 71.53 | 68.91 | 69.44 | 64,204 | -1.05(-1.48%) |
Mar 22, 2023 | 71.91 | 72.03 | 70.48 | 70.48 | 78,612 | -1.43(-1.98%) |
Mar 21, 2023 | 72.36 | 73.53 | 71.75 | 71.91 | 80,411 | +0.64(+0.89%) |
Mar 20, 2023 | 71.27 | 72.32 | 71.26 | 71.28 | 91,091 | +0.28(+0.40%) |
Mar 17, 2023 | 70.78 | 72.06 | 69.90 | 70.99 | 330,453 | -0.09(-0.12%) |
Mar 16, 2023 | 69.49 | 72.27 | 69.49 | 71.08 | 64,480 | +0.62(+0.87%) |
Mar 15, 2023 | 69.25 | 70.46 | 68.57 | 70.46 | 73,992 | -0.32(-0.46%) |
Mar 14, 2023 | 70.02 | 70.98 | 69.54 | 70.79 | 104,689 | +2.22(+3.24%) |
Mar 13, 2023 | 69.30 | 69.54 | 67.94 | 68.57 | 124,233 | -1.73(-2.46%) |
Mar 10, 2023 | 71.71 | 71.82 | 69.44 | 70.30 | 102,620 | -1.80(-2.49%) |
Mar 09, 2023 | 73.48 | 73.66 | 71.64 | 72.10 | 101,921 | -1.39(-1.89%) |
Mar 08, 2023 | 72.57 | 73.61 | 71.95 | 73.49 | 83,268 | +0.82(+1.13%) |
Mar 07, 2023 | 73.34 | 73.56 | 72.38 | 72.66 | 125,854 | -0.51(-0.69%) |
Mar 06, 2023 | 73.64 | 73.79 | 72.14 | 73.17 | 90,959 | -0.34(-0.47%) |
Mar 03, 2023 | 72.64 | 73.58 | 72.33 | 73.51 | 130,812 | +1.30(+1.80%) |
Mar 02, 2023 | 72.30 | 73.06 | 71.51 | 72.21 | 140,372 | -0.61(-0.83%) |