Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.13 | 55.50 | 54.61 | 54.83 | 20,135,482 | +0.15(+0.27%) |
Feb 28, 2024 | 54.99 | 55.36 | 54.36 | 54.69 | 13,398,631 | -0.52(-0.94%) |
Feb 27, 2024 | 55.08 | 55.62 | 54.44 | 55.20 | 12,520,332 | +0.41(+0.74%) |
Feb 26, 2024 | 55.54 | 55.57 | 54.51 | 54.80 | 12,831,953 | -1.11(-1.98%) |
Feb 23, 2024 | 55.92 | 56.57 | 55.64 | 55.90 | 10,729,694 | +0.11(+0.19%) |
Feb 22, 2024 | 55.91 | 56.19 | 55.45 | 55.79 | 10,587,880 | -0.42(-0.75%) |
Feb 21, 2024 | 56.14 | 56.45 | 55.77 | 56.22 | 9,468,405 | +0.48(+0.87%) |
Feb 20, 2024 | 55.86 | 56.43 | 55.18 | 55.74 | 13,217,569 | -0.41(-0.74%) |
Feb 16, 2024 | 55.98 | 56.53 | 55.46 | 56.15 | 10,105,775 | -0.24(-0.42%) |
Feb 15, 2024 | 55.43 | 56.77 | 55.35 | 56.39 | 10,057,465 | +1.24(+2.25%) |
Feb 14, 2024 | 54.53 | 55.20 | 54.24 | 55.14 | 8,995,804 | +0.75(+1.38%) |
Feb 13, 2024 | 56.00 | 56.26 | 53.82 | 54.40 | 12,958,178 | -2.26(-4.00%) |
Feb 12, 2024 | 55.72 | 56.74 | 55.63 | 56.66 | 9,772,241 | +0.95(+1.71%) |
Feb 09, 2024 | 55.12 | 55.76 | 54.85 | 55.71 | 8,129,136 | +0.29(+0.52%) |
Feb 08, 2024 | 55.55 | 55.55 | 54.53 | 55.42 | 8,270,747 | -0.09(-0.16%) |
Feb 07, 2024 | 55.45 | 55.79 | 54.77 | 55.51 | 7,881,961 | +0.15(+0.27%) |
Feb 06, 2024 | 55.13 | 55.71 | 54.65 | 55.36 | 10,467,085 | +0.26(+0.46%) |
Feb 05, 2024 | 56.48 | 56.54 | 55.02 | 55.11 | 14,516,168 | -2.15(-3.75%) |
Feb 02, 2024 | 57.98 | 58.12 | 57.08 | 57.25 | 15,187,473 | -1.58(-2.68%) |
Feb 01, 2024 | 57.49 | 58.91 | 57.11 | 58.83 | 8,823,327 | +1.10(+1.91%) |
Jan 31, 2024 | 58.78 | 59.05 | 57.52 | 57.72 | 11,299,137 | -0.64(-1.10%) |
Jan 30, 2024 | 58.58 | 58.83 | 57.66 | 58.36 | 7,930,339 | -0.29(-0.49%) |
Jan 29, 2024 | 57.57 | 58.87 | 57.31 | 58.65 | 10,260,767 | +1.07(+1.86%) |
Jan 26, 2024 | 57.43 | 58.10 | 57.32 | 57.58 | 11,832,767 | +0.49(+0.86%) |
Jan 25, 2024 | 58.04 | 58.44 | 56.18 | 57.08 | 15,948,225 | +0.95(+1.70%) |
Jan 24, 2024 | 57.20 | 57.51 | 55.87 | 56.13 | 14,686,019 | -0.36(-0.64%) |
Jan 23, 2024 | 56.40 | 56.62 | 56.01 | 56.49 | 16,362,861 | +0.52(+0.93%) |
Jan 22, 2024 | 56.48 | 56.90 | 55.78 | 55.97 | 13,162,690 | -0.40(-0.72%) |
Jan 19, 2024 | 56.83 | 56.89 | 55.70 | 56.38 | 12,962,849 | -0.38(-0.68%) |
Jan 18, 2024 | 57.06 | 57.18 | 56.34 | 56.76 | 9,772,839 | -0.61(-1.06%) |
Jan 17, 2024 | 58.54 | 59.08 | 56.91 | 57.37 | 11,718,810 | -2.05(-3.45%) |
Jan 16, 2024 | 59.72 | 60.25 | 59.28 | 59.42 | 11,815,114 | -0.68(-1.13%) |
Jan 12, 2024 | 60.23 | 60.71 | 59.97 | 60.10 | 7,922,043 | +0.32(+0.53%) |
Jan 11, 2024 | 61.04 | 61.23 | 59.66 | 59.78 | 10,852,984 | -1.54(-2.50%) |
Jan 10, 2024 | 61.06 | 61.76 | 60.94 | 61.32 | 8,226,268 | +0.27(+0.44%) |
Jan 09, 2024 | 61.97 | 62.07 | 60.93 | 61.05 | 7,029,173 | -0.90(-1.45%) |
Jan 08, 2024 | 60.83 | 62.08 | 60.64 | 61.95 | 7,888,452 | +0.83(+1.35%) |
Jan 05, 2024 | 60.70 | 61.59 | 60.32 | 61.12 | 7,926,249 | +0.28(+0.45%) |
Jan 04, 2024 | 61.21 | 61.79 | 60.77 | 60.85 | 10,733,252 | -0.19(-0.31%) |
Jan 03, 2024 | 60.17 | 61.16 | 59.53 | 61.03 | 10,467,373 | +0.41(+0.68%) |
Jan 02, 2024 | 59.61 | 61.19 | 59.25 | 60.62 | 10,245,707 | +0.82(+1.37%) |
Dec 29, 2023 | 59.86 | 60.11 | 59.33 | 59.80 | 6,921,562 | -0.28(-0.46%) |
Dec 28, 2023 | 59.19 | 60.16 | 59.19 | 60.08 | 6,073,154 | +0.43(+0.73%) |
Dec 27, 2023 | 58.98 | 59.73 | 58.73 | 59.64 | 6,893,680 | +0.36(+0.61%) |
Dec 26, 2023 | 58.76 | 59.62 | 58.70 | 59.28 | 6,897,812 | +0.45(+0.77%) |
Dec 22, 2023 | 59.03 | 59.93 | 58.75 | 58.83 | 9,953,391 | +0.15(+0.25%) |
Dec 21, 2023 | 59.20 | 59.71 | 58.15 | 58.68 | 12,802,974 | -0.24(-0.40%) |
Dec 20, 2023 | 60.60 | 60.77 | 58.86 | 58.92 | 10,248,850 | -1.70(-2.81%) |
Dec 19, 2023 | 60.41 | 60.87 | 59.93 | 60.62 | 11,689,792 | +0.56(+0.93%) |
Dec 18, 2023 | 60.65 | 61.14 | 59.91 | 60.06 | 10,924,399 | -0.49(-0.81%) |
Dec 15, 2023 | 61.14 | 61.94 | 60.08 | 60.55 | 29,622,412 | -1.26(-2.04%) |
Dec 14, 2023 | 62.67 | 63.59 | 61.40 | 61.81 | 17,071,466 | +0.27(+0.43%) |
Dec 13, 2023 | 58.68 | 61.63 | 58.42 | 61.54 | 13,211,315 | +2.94(+5.02%) |
Dec 12, 2023 | 58.74 | 58.84 | 57.18 | 58.60 | 10,091,772 | -0.19(-0.32%) |
Dec 11, 2023 | 57.63 | 59.01 | 56.90 | 58.79 | 11,234,446 | +0.01(+0.02%) |
Dec 08, 2023 | 58.65 | 59.02 | 58.19 | 58.78 | 9,556,011 | -0.15(-0.25%) |
Dec 07, 2023 | 59.45 | 59.62 | 58.52 | 58.93 | 12,419,360 | -0.34(-0.58%) |
Dec 06, 2023 | 57.71 | 59.33 | 57.71 | 59.27 | 13,442,638 | +1.94(+3.38%) |
Dec 05, 2023 | 57.77 | 57.95 | 56.98 | 57.33 | 12,741,666 | -0.43(-0.75%) |
Dec 04, 2023 | 57.68 | 58.61 | 57.68 | 57.76 | 10,399,407 | -0.49(-0.85%) |
Dec 01, 2023 | 57.65 | 58.62 | 56.78 | 58.26 | 10,675,130 | +0.65(+1.13%) |
Nov 30, 2023 | 57.58 | 57.77 | 57.08 | 57.61 | 15,662,930 | +0.15(+0.26%) |
Nov 29, 2023 | 57.63 | 58.31 | 57.08 | 57.46 | 17,311,134 | +0.20(+0.34%) |
Nov 28, 2023 | 56.67 | 57.68 | 56.37 | 57.26 | 9,621,964 | +0.57(+1.01%) |
Nov 27, 2023 | 56.61 | 56.81 | 55.99 | 56.69 | 9,931,347 | +0.03(+0.05%) |
Nov 24, 2023 | 56.26 | 56.72 | 56.05 | 56.66 | 4,702,070 | +0.08(+0.14%) |
Nov 22, 2023 | 57.08 | 57.41 | 56.10 | 56.58 | 9,777,990 | -0.04(-0.07%) |
Nov 21, 2023 | 55.98 | 56.93 | 55.45 | 56.62 | 12,340,817 | +0.63(+1.12%) |
Nov 20, 2023 | 55.67 | 56.33 | 54.99 | 56.00 | 8,709,226 | -0.03(-0.05%) |
Nov 17, 2023 | 55.68 | 56.04 | 55.17 | 56.03 | 10,379,207 | +0.75(+1.36%) |
Nov 16, 2023 | 56.08 | 56.42 | 55.26 | 55.28 | 11,421,108 | -0.39(-0.70%) |
Nov 15, 2023 | 56.14 | 57.36 | 55.65 | 55.67 | 11,564,579 | -0.54(-0.96%) |
Nov 14, 2023 | 54.77 | 56.38 | 54.15 | 56.20 | 13,719,696 | +2.98(+5.60%) |
Nov 13, 2023 | 53.76 | 53.77 | 52.55 | 53.23 | 9,163,816 | -0.62(-1.16%) |
Nov 10, 2023 | 53.71 | 54.07 | 53.24 | 53.85 | 13,083,583 | +0.41(+0.77%) |
Nov 09, 2023 | 55.78 | 55.93 | 53.34 | 53.44 | 17,578,180 | -2.71(-4.83%) |
Nov 08, 2023 | 56.81 | 56.81 | 54.59 | 56.16 | 13,116,577 | -0.94(-1.64%) |
Nov 07, 2023 | 57.67 | 58.16 | 57.03 | 57.09 | 9,845,210 | -0.57(-0.98%) |
Nov 06, 2023 | 58.01 | 58.48 | 57.48 | 57.66 | 9,522,185 | -0.33(-0.57%) |
Nov 03, 2023 | 59.79 | 60.05 | 57.98 | 57.99 | 14,271,807 | -0.52(-0.88%) |
Nov 02, 2023 | 57.15 | 59.05 | 57.13 | 58.51 | 15,438,316 | +1.45(+2.53%) |
Nov 01, 2023 | 56.74 | 57.42 | 55.84 | 57.06 | 13,750,467 | +0.13(+0.22%) |
Oct 31, 2023 | 56.21 | 57.12 | 56.05 | 56.94 | 20,456,308 | +1.07(+1.92%) |
Oct 30, 2023 | 55.09 | 56.13 | 54.47 | 55.86 | 11,281,607 | +0.94(+1.71%) |
Oct 27, 2023 | 56.02 | 56.66 | 54.62 | 54.92 | 12,206,671 | -1.30(-2.31%) |
Oct 26, 2023 | 55.44 | 56.88 | 55.35 | 56.22 | 17,772,330 | +1.08(+1.97%) |
Oct 25, 2023 | 54.31 | 55.61 | 53.63 | 55.14 | 19,748,380 | +1.31(+2.43%) |
Oct 24, 2023 | 53.17 | 54.13 | 51.87 | 53.83 | 20,539,554 | +3.52(+6.99%) |
Oct 23, 2023 | 50.07 | 51.33 | 49.76 | 50.32 | 15,564,531 | -0.43(-0.85%) |
Oct 20, 2023 | 50.74 | 51.46 | 50.48 | 50.74 | 18,225,144 | -0.42(-0.82%) |
Oct 19, 2023 | 52.03 | 52.73 | 51.16 | 51.16 | 11,857,517 | -0.83(-1.60%) |
Oct 18, 2023 | 52.82 | 53.49 | 51.83 | 51.99 | 13,917,945 | -0.91(-1.72%) |
Oct 17, 2023 | 52.33 | 53.55 | 52.30 | 52.90 | 13,684,776 | -0.21(-0.39%) |
Oct 16, 2023 | 53.22 | 53.75 | 52.31 | 53.11 | 17,564,790 | -0.11(-0.20%) |
Oct 13, 2023 | 52.28 | 53.96 | 52.25 | 53.22 | 22,856,484 | +1.46(+2.81%) |
Oct 12, 2023 | 51.83 | 52.71 | 51.01 | 51.76 | 28,640,088 | -0.53(-1.01%) |
Oct 11, 2023 | 50.83 | 52.32 | 50.49 | 52.29 | 22,936,056 | +1.91(+3.80%) |
Oct 10, 2023 | 48.52 | 50.41 | 48.36 | 50.37 | 23,717,366 | +2.21(+4.58%) |
Oct 09, 2023 | 48.53 | 49.24 | 47.25 | 48.17 | 21,138,762 | -0.90(-1.83%) |
Oct 06, 2023 | 47.91 | 49.30 | 46.04 | 49.07 | 25,310,442 | +0.77(+1.60%) |
Oct 05, 2023 | 48.65 | 48.96 | 47.11 | 48.29 | 30,626,286 | -1.14(-2.31%) |
Oct 04, 2023 | 52.45 | 52.69 | 49.36 | 49.44 | 29,167,368 | -2.11(-4.09%) |
Oct 03, 2023 | 50.85 | 51.87 | 49.31 | 51.55 | 37,263,928 | +0.62(+1.21%) |
Oct 02, 2023 | 54.77 | 55.06 | 49.02 | 50.93 | 55,318,220 | -5.02(-8.97%) |
Sep 29, 2023 | 56.32 | 57.38 | 55.65 | 55.95 | 19,509,914 | +0.21(+0.37%) |
Sep 28, 2023 | 58.89 | 59.28 | 55.65 | 55.75 | 31,898,148 | -2.81(-4.80%) |
Sep 27, 2023 | 63.19 | 63.41 | 58.14 | 58.56 | 26,221,984 | -5.25(-8.23%) |
Sep 26, 2023 | 65.55 | 65.62 | 63.74 | 63.81 | 9,258,785 | -2.08(-3.16%) |
Sep 25, 2023 | 65.65 | 65.91 | 65.47 | 65.89 | 8,863,532 | -0.22(-0.34%) |
Sep 22, 2023 | 64.94 | 66.79 | 64.79 | 66.12 | 12,079,169 | +0.77(+1.18%) |
Sep 21, 2023 | 65.54 | 66.13 | 65.21 | 65.35 | 9,685,852 | -0.43(-0.65%) |
Sep 20, 2023 | 66.48 | 66.54 | 65.67 | 65.77 | 5,943,215 | -0.23(-0.36%) |
Sep 19, 2023 | 66.46 | 66.57 | 65.77 | 66.01 | 8,412,523 | -0.63(-0.95%) |
Sep 18, 2023 | 67.20 | 67.25 | 66.32 | 66.64 | 7,714,400 | -0.39(-0.58%) |
Sep 15, 2023 | 67.72 | 68.26 | 67.00 | 67.03 | 18,831,826 | -0.62(-0.92%) |
Sep 14, 2023 | 67.29 | 67.73 | 66.82 | 67.66 | 8,134,973 | +0.83(+1.24%) |
Sep 13, 2023 | 66.29 | 67.16 | 66.29 | 66.83 | 9,139,434 | +0.68(+1.03%) |
Sep 12, 2023 | 65.92 | 66.44 | 65.54 | 66.15 | 7,362,335 | +0.20(+0.30%) |
Sep 11, 2023 | 65.43 | 66.30 | 65.38 | 65.95 | 8,172,741 | +0.68(+1.05%) |
Sep 08, 2023 | 64.71 | 65.43 | 64.52 | 65.27 | 7,665,126 | +0.57(+0.88%) |
Sep 07, 2023 | 64.73 | 65.40 | 64.33 | 64.70 | 10,220,097 | +0.55(+0.85%) |
Sep 06, 2023 | 64.49 | 64.86 | 63.83 | 64.15 | 9,471,490 | -0.50(-0.77%) |
Sep 05, 2023 | 65.26 | 65.70 | 64.27 | 64.65 | 10,242,356 | -0.65(-1.00%) |
Sep 01, 2023 | 65.77 | 65.99 | 64.90 | 65.31 | 8,495,352 | +0.07(+0.10%) |
Aug 31, 2023 | 65.92 | 66.20 | 65.17 | 65.24 | 12,080,581 | -0.28(-0.43%) |
Aug 30, 2023 | 65.78 | 66.15 | 65.26 | 65.52 | 7,639,618 | -0.41(-0.62%) |
Aug 29, 2023 | 66.19 | 66.26 | 65.54 | 65.93 | 11,477,690 | -0.04(-0.06%) |
Aug 28, 2023 | 66.20 | 66.53 | 65.94 | 65.97 | 7,372,170 | +0.06(+0.09%) |
Aug 25, 2023 | 65.27 | 66.16 | 65.21 | 65.91 | 10,428,138 | +0.72(+1.10%) |
Aug 24, 2023 | 65.85 | 66.35 | 65.06 | 65.20 | 10,946,928 | -0.65(-0.99%) |
Aug 23, 2023 | 66.02 | 66.09 | 65.27 | 65.85 | 7,960,788 | +0.36(+0.55%) |
Aug 22, 2023 | 65.09 | 65.78 | 64.75 | 65.49 | 7,599,280 | +0.43(+0.66%) |
Aug 21, 2023 | 65.71 | 65.76 | 64.67 | 65.06 | 7,068,473 | -0.73(-1.11%) |
Aug 18, 2023 | 65.31 | 66.01 | 65.30 | 65.79 | 6,486,539 | +0.31(+0.47%) |
Aug 17, 2023 | 65.31 | 66.10 | 65.26 | 65.48 | 6,884,802 | -0.05(-0.07%) |
Aug 16, 2023 | 65.68 | 65.90 | 65.28 | 65.53 | 6,632,682 | +0.20(+0.31%) |
Aug 15, 2023 | 66.10 | 66.18 | 65.15 | 65.32 | 7,943,164 | -1.17(-1.76%) |
Aug 14, 2023 | 66.78 | 66.86 | 66.24 | 66.50 | 8,269,506 | -0.35(-0.52%) |
Aug 11, 2023 | 66.24 | 66.86 | 66.11 | 66.85 | 6,726,689 | +0.61(+0.92%) |
Aug 10, 2023 | 67.21 | 67.56 | 66.10 | 66.23 | 8,210,632 | -0.61(-0.91%) |
Aug 09, 2023 | 66.72 | 67.49 | 66.45 | 66.85 | 7,684,022 | +0.20(+0.31%) |
Aug 08, 2023 | 66.28 | 66.87 | 65.87 | 66.64 | 9,165,564 | +0.07(+0.10%) |
Aug 07, 2023 | 67.41 | 67.63 | 66.54 | 66.57 | 8,656,807 | -0.51(-0.77%) |
Aug 04, 2023 | 68.43 | 68.56 | 66.94 | 67.09 | 9,424,261 | -0.90(-1.33%) |
Aug 03, 2023 | 69.06 | 69.35 | 67.95 | 67.99 | 9,357,539 | -1.76(-2.52%) |
Aug 02, 2023 | 69.35 | 70.17 | 69.31 | 69.75 | 6,794,822 | -0.25(-0.36%) |
Aug 01, 2023 | 71.11 | 71.59 | 69.92 | 70.00 | 6,932,483 | -1.10(-1.54%) |
Jul 31, 2023 | 71.19 | 72.23 | 70.84 | 71.09 | 11,310,557 | +0.44(+0.62%) |
Jul 28, 2023 | 71.53 | 72.14 | 70.30 | 70.66 | 6,424,575 | -0.41(-0.57%) |
Jul 27, 2023 | 71.71 | 72.64 | 70.99 | 71.06 | 10,501,689 | -1.07(-1.48%) |
Jul 26, 2023 | 72.64 | 73.90 | 71.66 | 72.13 | 7,469,322 | -1.04(-1.42%) |
Jul 25, 2023 | 73.48 | 73.65 | 72.37 | 73.17 | 9,122,266 | -0.06(-0.08%) |
Jul 24, 2023 | 73.60 | 74.36 | 73.10 | 73.23 | 8,898,799 | -0.39(-0.53%) |
Jul 21, 2023 | 72.18 | 73.97 | 72.06 | 73.62 | 12,272,890 | +1.75(+2.43%) |
Jul 20, 2023 | 69.93 | 71.90 | 69.49 | 71.87 | 9,510,032 | +1.94(+2.77%) |
Jul 19, 2023 | 70.18 | 70.73 | 69.88 | 69.93 | 7,696,227 | +0.05(+0.07%) |
Jul 18, 2023 | 70.58 | 70.88 | 69.15 | 69.88 | 7,464,080 | -0.59(-0.84%) |
Jul 17, 2023 | 70.76 | 71.21 | 70.27 | 70.47 | 5,308,759 | -0.52(-0.74%) |
Jul 14, 2023 | 71.27 | 71.53 | 70.60 | 71.00 | 6,664,338 | -0.49(-0.69%) |
Jul 13, 2023 | 71.31 | 71.70 | 71.17 | 71.49 | 6,246,399 | +0.23(+0.33%) |
Jul 12, 2023 | 70.36 | 71.35 | 70.02 | 71.26 | 10,013,295 | +1.24(+1.77%) |
Jul 11, 2023 | 69.48 | 70.06 | 68.72 | 70.02 | 6,828,796 | +0.47(+0.67%) |
Jul 10, 2023 | 69.64 | 70.31 | 68.96 | 69.55 | 7,951,869 | -0.33(-0.47%) |
Jul 07, 2023 | 70.35 | 70.53 | 69.73 | 69.88 | 7,744,780 | -0.94(-1.33%) |
Jul 06, 2023 | 72.05 | 72.05 | 70.81 | 70.82 | 7,496,935 | -1.87(-2.58%) |
Jul 05, 2023 | 71.75 | 73.31 | 71.70 | 72.69 | 8,712,487 | +0.55(+0.77%) |
Jul 03, 2023 | 71.65 | 72.23 | 71.29 | 72.14 | 2,561,561 | +0.17(+0.24%) |
Jun 30, 2023 | 70.74 | 72.07 | 70.64 | 71.97 | 9,599,264 | +1.35(+1.91%) |
Jun 29, 2023 | 70.49 | 71.38 | 70.33 | 70.62 | 7,416,355 | -0.61(-0.86%) |
Jun 28, 2023 | 71.72 | 71.98 | 71.02 | 71.23 | 9,005,943 | -0.46(-0.64%) |
Jun 27, 2023 | 72.32 | 72.55 | 71.01 | 71.69 | 6,174,990 | -0.37(-0.51%) |
Jun 26, 2023 | 71.86 | 72.53 | 71.59 | 72.05 | 5,845,907 | +0.12(+0.16%) |
Jun 23, 2023 | 73.02 | 73.70 | 71.77 | 71.94 | 9,365,068 | -0.93(-1.28%) |
Jun 22, 2023 | 73.78 | 74.09 | 72.74 | 72.87 | 7,192,967 | -0.63(-0.86%) |
Jun 21, 2023 | 72.21 | 73.74 | 71.50 | 73.50 | 7,398,792 | +0.99(+1.36%) |
Jun 20, 2023 | 73.35 | 73.88 | 72.26 | 72.51 | 8,056,640 | -0.81(-1.10%) |
Jun 16, 2023 | 72.50 | 74.12 | 72.47 | 73.31 | 23,769,014 | +1.19(+1.65%) |
Jun 15, 2023 | 71.52 | 72.28 | 71.20 | 72.12 | 10,410,988 | +0.93(+1.31%) |
Jun 14, 2023 | 72.65 | 72.69 | 71.08 | 71.19 | 9,169,625 | -0.92(-1.28%) |
Jun 13, 2023 | 71.68 | 72.44 | 71.53 | 72.11 | 8,845,620 | +0.36(+0.50%) |
Jun 12, 2023 | 72.17 | 72.23 | 71.47 | 71.75 | 7,799,277 | -0.09(-0.12%) |
Jun 09, 2023 | 72.61 | 72.94 | 71.77 | 71.84 | 6,198,750 | -0.81(-1.11%) |
Jun 08, 2023 | 72.24 | 72.86 | 71.84 | 72.65 | 10,297,616 | +0.71(+0.98%) |
Jun 07, 2023 | 71.42 | 72.26 | 71.07 | 71.94 | 6,689,425 | +0.77(+1.08%) |
Jun 06, 2023 | 71.56 | 71.92 | 71.15 | 71.17 | 5,828,403 | -0.20(-0.29%) |
Jun 05, 2023 | 71.92 | 72.64 | 71.13 | 71.38 | 5,743,848 | -0.25(-0.35%) |
Jun 02, 2023 | 70.84 | 71.97 | 70.34 | 71.63 | 7,398,074 | +0.86(+1.22%) |
Jun 01, 2023 | 70.85 | 71.22 | 70.28 | 70.76 | 6,947,423 | -0.48(-0.68%) |
May 31, 2023 | 70.45 | 71.55 | 69.71 | 71.25 | 11,457,042 | +0.75(+1.06%) |
May 30, 2023 | 72.11 | 72.50 | 70.37 | 70.50 | 7,087,066 | -1.19(-1.66%) |
May 26, 2023 | 70.93 | 72.31 | 70.41 | 71.70 | 7,396,671 | +0.97(+1.37%) |
May 25, 2023 | 71.49 | 71.49 | 69.84 | 70.73 | 8,029,999 | -0.82(-1.14%) |
May 24, 2023 | 71.46 | 71.72 | 70.99 | 71.55 | 7,138,411 | +0.08(+0.11%) |
May 23, 2023 | 71.41 | 72.47 | 71.23 | 71.47 | 9,080,670 | -0.40(-0.56%) |
May 22, 2023 | 72.19 | 72.44 | 71.77 | 71.87 | 4,433,177 | +0.10(+0.13%) |
May 19, 2023 | 72.81 | 73.03 | 71.77 | 71.78 | 6,577,869 | -0.60(-0.83%) |
May 18, 2023 | 72.04 | 72.52 | 71.52 | 72.38 | 7,273,146 | -0.23(-0.32%) |
May 17, 2023 | 73.41 | 73.51 | 72.46 | 72.61 | 5,612,229 | -0.48(-0.66%) |
May 16, 2023 | 74.69 | 74.69 | 72.95 | 73.09 | 6,449,993 | -1.64(-2.19%) |
May 15, 2023 | 75.62 | 75.68 | 74.03 | 74.73 | 5,634,201 | -0.40(-0.54%) |
May 12, 2023 | 74.10 | 75.16 | 73.80 | 75.13 | 8,628,030 | +1.79(+2.44%) |
May 11, 2023 | 73.81 | 74.05 | 72.80 | 73.34 | 6,788,941 | -0.76(-1.03%) |
May 10, 2023 | 73.37 | 74.36 | 73.18 | 74.10 | 5,910,387 | +1.26(+1.73%) |
May 09, 2023 | 73.45 | 73.46 | 72.46 | 72.84 | 5,798,413 | -0.46(-0.63%) |
May 08, 2023 | 72.79 | 73.90 | 72.55 | 73.30 | 7,005,878 | +0.53(+0.73%) |
May 05, 2023 | 72.87 | 73.79 | 72.46 | 72.77 | 6,449,586 | +0.00(+0.00%) |
May 04, 2023 | 72.65 | 72.92 | 71.86 | 72.77 | 6,269,898 | +0.12(+0.16%) |
May 03, 2023 | 73.49 | 73.78 | 72.54 | 72.66 | 6,501,778 | -0.53(-0.72%) |
May 02, 2023 | 73.88 | 74.23 | 72.77 | 73.19 | 7,963,026 | -0.83(-1.12%) |
May 01, 2023 | 73.70 | 74.57 | 73.59 | 74.01 | 5,411,070 | +0.16(+0.22%) |
Apr 28, 2023 | 72.67 | 73.92 | 72.67 | 73.85 | 10,382,496 | +0.75(+1.03%) |
Apr 27, 2023 | 71.61 | 73.74 | 71.23 | 73.10 | 8,472,307 | +1.72(+2.40%) |
Apr 26, 2023 | 73.99 | 74.16 | 71.34 | 71.38 | 13,414,247 | -3.61(-4.82%) |
Apr 25, 2023 | 74.91 | 76.23 | 74.69 | 75.00 | 8,715,923 | -1.18(-1.54%) |
Apr 24, 2023 | 75.66 | 76.38 | 75.65 | 76.17 | 5,940,623 | +0.05(+0.06%) |
Apr 21, 2023 | 76.56 | 76.88 | 75.71 | 76.12 | 5,388,078 | +0.23(+0.30%) |
Apr 20, 2023 | 75.86 | 76.23 | 75.39 | 75.89 | 4,514,153 | -0.18(-0.24%) |
Apr 19, 2023 | 75.47 | 76.29 | 75.45 | 76.08 | 3,956,825 | +0.62(+0.82%) |
Apr 18, 2023 | 75.87 | 76.20 | 75.12 | 75.46 | 8,454,218 | -0.23(-0.31%) |
Apr 17, 2023 | 75.34 | 75.70 | 74.97 | 75.69 | 4,558,712 | +0.50(+0.67%) |
Apr 14, 2023 | 75.55 | 75.63 | 74.75 | 75.19 | 5,106,101 | -0.80(-1.05%) |
Apr 13, 2023 | 75.58 | 76.25 | 74.67 | 75.99 | 5,113,079 | +0.25(+0.33%) |
Apr 12, 2023 | 75.84 | 76.56 | 75.42 | 75.74 | 7,042,035 | +0.24(+0.32%) |
Apr 11, 2023 | 75.55 | 75.75 | 75.07 | 75.50 | 6,246,173 | -0.09(-0.11%) |
Apr 10, 2023 | 75.51 | 75.65 | 74.51 | 75.58 | 5,860,124 | -0.52(-0.68%) |
Apr 06, 2023 | 75.94 | 76.13 | 75.13 | 76.11 | 5,632,089 | +0.62(+0.82%) |
Apr 05, 2023 | 75.07 | 76.09 | 74.92 | 75.49 | 8,508,589 | +1.13(+1.52%) |
Apr 04, 2023 | 74.06 | 74.87 | 73.66 | 74.36 | 6,398,279 | +0.47(+0.64%) |
Apr 03, 2023 | 74.25 | 74.25 | 73.05 | 73.89 | 5,996,169 | -0.40(-0.53%) |
Mar 31, 2023 | 73.98 | 74.32 | 73.22 | 74.28 | 10,505,537 | +0.47(+0.64%) |
Mar 30, 2023 | 73.59 | 74.23 | 73.41 | 73.81 | 6,419,749 | +0.46(+0.63%) |
Mar 29, 2023 | 72.73 | 73.54 | 72.73 | 73.35 | 5,894,364 | +0.84(+1.16%) |
Mar 28, 2023 | 72.76 | 73.48 | 72.11 | 72.51 | 6,179,658 | -0.19(-0.27%) |
Mar 27, 2023 | 73.12 | 73.30 | 72.23 | 72.70 | 5,728,881 | -0.24(-0.33%) |
Mar 24, 2023 | 71.31 | 73.00 | 71.04 | 72.94 | 5,493,403 | +1.81(+2.55%) |
Mar 23, 2023 | 71.09 | 72.97 | 70.71 | 71.13 | 7,835,263 | -0.31(-0.43%) |
Mar 22, 2023 | 72.58 | 73.22 | 71.40 | 71.44 | 7,303,070 | -1.19(-1.63%) |
Mar 21, 2023 | 73.58 | 73.58 | 71.58 | 72.63 | 6,456,629 | -0.59(-0.80%) |
Mar 20, 2023 | 72.86 | 74.21 | 72.58 | 73.21 | 7,442,218 | +0.29(+0.40%) |
Mar 17, 2023 | 73.52 | 73.52 | 72.03 | 72.92 | 14,669,563 | -0.54(-0.73%) |
Mar 16, 2023 | 72.92 | 73.73 | 72.12 | 73.46 | 9,230,931 | +0.68(+0.94%) |
Mar 15, 2023 | 71.75 | 73.09 | 71.25 | 72.78 | 12,483,028 | +0.93(+1.30%) |
Mar 14, 2023 | 71.31 | 72.13 | 70.77 | 71.85 | 8,960,776 | +1.21(+1.72%) |
Mar 13, 2023 | 70.41 | 72.45 | 70.35 | 70.63 | 8,724,699 | +0.27(+0.38%) |
Mar 10, 2023 | 71.31 | 71.58 | 69.74 | 70.36 | 10,549,779 | -0.72(-1.02%) |
Mar 09, 2023 | 71.80 | 72.27 | 70.72 | 71.08 | 7,966,553 | -0.47(-0.66%) |
Mar 08, 2023 | 70.72 | 71.68 | 70.39 | 71.56 | 6,135,842 | +0.48(+0.68%) |
Mar 07, 2023 | 71.26 | 71.79 | 70.37 | 71.07 | 7,620,179 | -0.63(-0.87%) |
Mar 06, 2023 | 70.87 | 71.89 | 70.57 | 71.70 | 7,160,809 | +0.55(+0.77%) |
Mar 03, 2023 | 70.25 | 71.19 | 69.56 | 71.15 | 11,128,504 | +1.56(+2.24%) |
Mar 02, 2023 | 67.81 | 69.60 | 67.58 | 69.59 | 16,749,714 | +2.26(+3.35%) |