Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.87 | 64.12 | 63.50 | 63.64 | 4,223,106 | -0.12(-0.19%) |
Feb 28, 2024 | 63.90 | 63.97 | 63.35 | 63.76 | 2,575,843 | +0.09(+0.14%) |
Feb 27, 2024 | 64.33 | 64.43 | 63.37 | 63.67 | 3,146,632 | -0.78(-1.22%) |
Feb 26, 2024 | 64.73 | 65.01 | 64.44 | 64.45 | 3,672,416 | -0.32(-0.49%) |
Feb 23, 2024 | 64.46 | 65.25 | 64.13 | 64.77 | 2,268,066 | +0.25(+0.38%) |
Feb 22, 2024 | 64.43 | 64.63 | 63.17 | 64.52 | 3,139,776 | -0.54(-0.82%) |
Feb 21, 2024 | 65.59 | 65.96 | 64.56 | 65.06 | 3,770,338 | -0.17(-0.26%) |
Feb 20, 2024 | 64.14 | 65.44 | 63.71 | 65.23 | 6,029,198 | +1.67(+2.62%) |
Feb 16, 2024 | 62.57 | 63.94 | 62.16 | 63.56 | 5,904,624 | +0.80(+1.28%) |
Feb 15, 2024 | 62.13 | 62.89 | 62.02 | 62.76 | 3,123,830 | +0.91(+1.48%) |
Feb 14, 2024 | 62.19 | 62.42 | 60.96 | 61.84 | 4,212,428 | -0.56(-0.89%) |
Feb 13, 2024 | 62.73 | 63.18 | 61.86 | 62.40 | 3,898,817 | -0.15(-0.24%) |
Feb 12, 2024 | 61.63 | 62.58 | 61.47 | 62.55 | 3,427,975 | +0.73(+1.19%) |
Feb 09, 2024 | 63.26 | 63.38 | 61.57 | 61.81 | 4,296,568 | -1.71(-2.68%) |
Feb 08, 2024 | 62.96 | 64.12 | 62.69 | 63.52 | 4,035,678 | +0.35(+0.55%) |
Feb 07, 2024 | 64.46 | 64.61 | 63.09 | 63.17 | 3,680,017 | -1.11(-1.73%) |
Feb 06, 2024 | 63.02 | 64.79 | 62.94 | 64.28 | 4,691,883 | +1.29(+2.05%) |
Feb 05, 2024 | 64.01 | 64.20 | 62.98 | 62.99 | 3,287,175 | -1.26(-1.96%) |
Feb 02, 2024 | 64.44 | 64.78 | 63.85 | 64.25 | 4,421,585 | -0.03(-0.05%) |
Feb 01, 2024 | 64.10 | 64.93 | 63.39 | 64.28 | 3,888,314 | -0.08(-0.12%) |
Jan 31, 2024 | 64.89 | 65.36 | 64.27 | 64.36 | 4,618,527 | -0.44(-0.67%) |
Jan 30, 2024 | 63.84 | 64.84 | 63.76 | 64.80 | 3,046,566 | +1.08(+1.70%) |
Jan 29, 2024 | 64.07 | 64.21 | 63.61 | 63.72 | 3,253,885 | -0.25(-0.39%) |
Jan 26, 2024 | 64.23 | 64.33 | 63.85 | 63.97 | 2,845,291 | +0.04(+0.06%) |
Jan 25, 2024 | 63.32 | 64.04 | 63.04 | 63.93 | 3,096,943 | +0.82(+1.30%) |
Jan 24, 2024 | 64.11 | 64.13 | 63.06 | 63.10 | 3,521,138 | -1.10(-1.71%) |
Jan 23, 2024 | 62.86 | 64.40 | 62.86 | 64.20 | 4,490,550 | +1.56(+2.48%) |
Jan 22, 2024 | 62.50 | 62.91 | 61.96 | 62.65 | 4,365,165 | +0.03(+0.05%) |
Jan 19, 2024 | 62.90 | 62.91 | 62.12 | 62.62 | 3,797,949 | -0.16(-0.25%) |
Jan 18, 2024 | 62.19 | 62.79 | 61.86 | 62.78 | 3,893,372 | +0.22(+0.35%) |
Jan 17, 2024 | 62.16 | 63.13 | 62.03 | 62.56 | 4,870,347 | +0.26(+0.41%) |
Jan 16, 2024 | 63.05 | 63.40 | 62.21 | 62.30 | 4,136,610 | -0.56(-0.88%) |
Jan 12, 2024 | 62.89 | 63.05 | 62.54 | 62.86 | 4,336,120 | +0.33(+0.52%) |
Jan 11, 2024 | 62.54 | 62.90 | 62.09 | 62.53 | 5,775,765 | -0.09(-0.14%) |
Jan 10, 2024 | 63.50 | 63.76 | 62.40 | 62.62 | 4,604,809 | -1.22(-1.91%) |
Jan 09, 2024 | 63.50 | 64.18 | 63.02 | 63.84 | 4,819,753 | +0.33(+0.52%) |
Jan 08, 2024 | 63.79 | 64.00 | 63.39 | 63.51 | 4,101,772 | -0.34(-0.54%) |
Jan 05, 2024 | 64.55 | 64.75 | 63.20 | 63.85 | 4,087,674 | -0.74(-1.14%) |
Jan 04, 2024 | 65.56 | 65.68 | 64.55 | 64.59 | 3,956,905 | -0.97(-1.48%) |
Jan 03, 2024 | 65.95 | 66.50 | 65.48 | 65.56 | 5,575,163 | -0.02(-0.03%) |
Jan 02, 2024 | 63.86 | 65.76 | 63.86 | 65.58 | 5,357,687 | +1.58(+2.47%) |
Dec 29, 2023 | 63.77 | 64.33 | 63.59 | 64.00 | 3,876,483 | +0.17(+0.26%) |
Dec 28, 2023 | 63.52 | 63.95 | 63.52 | 63.83 | 2,412,064 | +0.23(+0.36%) |
Dec 27, 2023 | 63.50 | 63.69 | 63.14 | 63.61 | 2,627,452 | +0.04(+0.06%) |
Dec 26, 2023 | 63.19 | 63.68 | 63.01 | 63.57 | 3,196,039 | +0.19(+0.29%) |
Dec 22, 2023 | 63.23 | 63.88 | 63.05 | 63.38 | 3,268,231 | +0.29(+0.47%) |
Dec 21, 2023 | 63.27 | 64.07 | 62.49 | 63.09 | 4,720,660 | -0.12(-0.19%) |
Dec 20, 2023 | 62.83 | 64.36 | 62.78 | 63.21 | 8,133,676 | -2.34(-3.57%) |
Dec 19, 2023 | 65.47 | 65.66 | 65.01 | 65.54 | 4,905,203 | +0.36(+0.56%) |
Dec 18, 2023 | 64.18 | 65.45 | 63.94 | 65.18 | 5,542,110 | +1.10(+1.72%) |
Dec 15, 2023 | 64.52 | 64.85 | 63.80 | 64.08 | 12,044,074 | -1.08(-1.66%) |
Dec 14, 2023 | 66.88 | 67.05 | 65.13 | 65.16 | 6,193,294 | -1.49(-2.24%) |
Dec 13, 2023 | 65.57 | 66.87 | 65.45 | 66.65 | 4,458,887 | +1.08(+1.65%) |
Dec 12, 2023 | 65.17 | 65.58 | 64.75 | 65.57 | 3,909,545 | +0.65(+1.00%) |
Dec 11, 2023 | 64.26 | 64.98 | 64.24 | 64.92 | 3,490,251 | +0.60(+0.93%) |
Dec 08, 2023 | 65.27 | 65.36 | 64.32 | 64.33 | 2,496,294 | -0.90(-1.39%) |
Dec 07, 2023 | 64.92 | 65.51 | 64.05 | 65.23 | 3,723,298 | +0.49(+0.76%) |
Dec 06, 2023 | 63.39 | 65.08 | 63.32 | 64.74 | 3,631,716 | +1.35(+2.12%) |
Dec 05, 2023 | 64.00 | 64.29 | 63.16 | 63.39 | 3,039,301 | -0.42(-0.66%) |
Dec 04, 2023 | 62.94 | 64.08 | 62.94 | 63.81 | 3,439,416 | +0.81(+1.28%) |
Dec 01, 2023 | 62.46 | 63.04 | 62.21 | 63.01 | 3,408,785 | +0.46(+0.74%) |
Nov 30, 2023 | 61.51 | 62.67 | 61.31 | 62.55 | 6,961,825 | +1.05(+1.71%) |
Nov 29, 2023 | 62.24 | 62.36 | 61.48 | 61.50 | 4,590,552 | -0.82(-1.31%) |
Nov 28, 2023 | 62.39 | 62.67 | 62.03 | 62.31 | 4,653,821 | -0.16(-0.25%) |
Nov 27, 2023 | 63.75 | 63.97 | 62.31 | 62.47 | 4,466,534 | -1.57(-2.45%) |
Nov 24, 2023 | 63.87 | 64.05 | 63.50 | 64.04 | 1,284,955 | +0.30(+0.48%) |
Nov 22, 2023 | 63.88 | 64.15 | 63.48 | 63.74 | 2,796,509 | +0.21(+0.32%) |
Nov 21, 2023 | 63.25 | 63.58 | 62.63 | 63.53 | 2,962,489 | +0.52(+0.83%) |
Nov 20, 2023 | 63.41 | 63.51 | 62.63 | 63.01 | 3,221,343 | -0.62(-0.97%) |
Nov 17, 2023 | 64.13 | 64.19 | 62.67 | 63.63 | 4,705,434 | -0.26(-0.40%) |
Nov 16, 2023 | 63.27 | 64.03 | 63.18 | 63.88 | 9,572,032 | +0.32(+0.51%) |
Nov 15, 2023 | 63.88 | 64.23 | 63.51 | 63.56 | 7,455,140 | -0.45(-0.71%) |
Nov 14, 2023 | 64.01 | 64.38 | 63.91 | 64.01 | 4,738,384 | -0.01(-0.02%) |
Nov 13, 2023 | 63.96 | 64.44 | 63.93 | 64.02 | 3,475,268 | -0.12(-0.18%) |
Nov 10, 2023 | 64.30 | 64.45 | 63.91 | 64.14 | 3,213,565 | -0.25(-0.38%) |
Nov 09, 2023 | 64.30 | 64.56 | 64.03 | 64.38 | 3,629,833 | +0.24(+0.37%) |
Nov 08, 2023 | 63.98 | 64.53 | 63.88 | 64.15 | 3,766,589 | +0.19(+0.29%) |
Nov 07, 2023 | 64.05 | 64.54 | 63.87 | 63.96 | 3,405,291 | -0.12(-0.18%) |
Nov 06, 2023 | 64.55 | 64.74 | 64.04 | 64.08 | 4,016,003 | -0.51(-0.79%) |
Nov 03, 2023 | 65.34 | 65.49 | 64.56 | 64.59 | 3,221,313 | -0.49(-0.75%) |
Nov 02, 2023 | 63.81 | 65.30 | 63.75 | 65.08 | 3,776,010 | +1.12(+1.75%) |
Nov 01, 2023 | 64.30 | 64.63 | 63.95 | 63.96 | 5,313,760 | -0.14(-0.21%) |
Oct 31, 2023 | 64.05 | 64.24 | 63.68 | 64.10 | 3,274,046 | +0.40(+0.63%) |
Oct 30, 2023 | 64.11 | 64.37 | 63.04 | 63.70 | 5,041,006 | -0.46(-0.72%) |
Oct 27, 2023 | 64.25 | 64.86 | 63.79 | 64.16 | 5,387,050 | -0.44(-0.68%) |
Oct 26, 2023 | 64.50 | 65.02 | 64.08 | 64.60 | 6,912,063 | +0.10(+0.15%) |
Oct 25, 2023 | 62.56 | 64.57 | 62.53 | 64.50 | 5,394,074 | +1.96(+3.14%) |
Oct 24, 2023 | 62.11 | 62.87 | 62.09 | 62.54 | 3,227,401 | +0.41(+0.66%) |
Oct 23, 2023 | 61.87 | 62.68 | 61.83 | 62.12 | 3,826,003 | -0.01(-0.02%) |
Oct 20, 2023 | 62.07 | 62.75 | 61.96 | 62.13 | 4,044,441 | +0.37(+0.60%) |
Oct 19, 2023 | 61.89 | 62.35 | 61.64 | 61.76 | 3,457,353 | -0.33(-0.54%) |
Oct 18, 2023 | 62.00 | 62.82 | 61.93 | 62.10 | 4,024,142 | +0.22(+0.35%) |
Oct 17, 2023 | 61.87 | 62.57 | 61.53 | 61.88 | 4,001,140 | -0.27(-0.43%) |
Oct 16, 2023 | 62.24 | 62.53 | 61.78 | 62.14 | 3,558,697 | +0.21(+0.33%) |
Oct 13, 2023 | 60.62 | 61.96 | 60.43 | 61.94 | 4,645,650 | +1.48(+2.45%) |
Oct 12, 2023 | 61.48 | 61.88 | 59.94 | 60.45 | 5,230,501 | -1.18(-1.91%) |
Oct 11, 2023 | 62.23 | 62.47 | 61.59 | 61.63 | 4,181,229 | -0.52(-0.84%) |
Oct 10, 2023 | 63.48 | 63.53 | 61.91 | 62.15 | 6,807,248 | -0.69(-1.09%) |
Oct 09, 2023 | 61.51 | 62.87 | 61.36 | 62.84 | 5,609,250 | +1.44(+2.35%) |
Oct 06, 2023 | 60.37 | 61.55 | 59.28 | 61.40 | 5,815,894 | +0.71(+1.17%) |
Oct 05, 2023 | 61.29 | 61.68 | 60.57 | 60.69 | 5,234,539 | -0.72(-1.17%) |
Oct 04, 2023 | 61.40 | 61.61 | 60.73 | 61.41 | 5,593,170 | +0.16(+0.25%) |
Oct 03, 2023 | 60.56 | 61.49 | 60.56 | 61.25 | 8,140,264 | +0.35(+0.58%) |
Oct 02, 2023 | 62.00 | 62.26 | 60.60 | 60.90 | 6,171,228 | -1.37(-2.20%) |
Sep 29, 2023 | 62.68 | 62.89 | 62.04 | 62.28 | 5,496,676 | -0.12(-0.19%) |
Sep 28, 2023 | 62.51 | 62.72 | 61.93 | 62.39 | 5,393,646 | +0.06(+0.09%) |
Sep 27, 2023 | 63.36 | 63.52 | 61.99 | 62.34 | 4,999,238 | -1.14(-1.79%) |
Sep 26, 2023 | 62.79 | 63.90 | 62.77 | 63.47 | 5,527,313 | +0.43(+0.68%) |
Sep 25, 2023 | 62.78 | 63.15 | 62.74 | 63.05 | 4,542,074 | -0.04(-0.06%) |
Sep 22, 2023 | 63.42 | 63.81 | 62.77 | 63.08 | 6,802,186 | -0.64(-1.01%) |
Sep 21, 2023 | 63.95 | 64.74 | 63.71 | 63.73 | 6,179,958 | -0.38(-0.59%) |
Sep 20, 2023 | 64.73 | 64.88 | 62.80 | 64.11 | 6,968,990 | -0.01(-0.02%) |
Sep 19, 2023 | 64.56 | 64.66 | 63.83 | 64.12 | 5,899,531 | -0.21(-0.33%) |
Sep 18, 2023 | 64.24 | 64.34 | 63.43 | 64.33 | 4,239,963 | +0.24(+0.38%) |
Sep 15, 2023 | 64.52 | 64.95 | 64.00 | 64.09 | 7,845,729 | -0.50(-0.77%) |
Sep 14, 2023 | 63.60 | 64.81 | 63.60 | 64.58 | 3,795,349 | +1.07(+1.69%) |
Sep 13, 2023 | 63.95 | 64.05 | 63.39 | 63.51 | 3,126,345 | -0.22(-0.35%) |
Sep 12, 2023 | 64.30 | 64.66 | 63.31 | 63.74 | 3,322,245 | -0.39(-0.61%) |
Sep 11, 2023 | 64.03 | 64.57 | 63.66 | 64.13 | 3,880,176 | -0.25(-0.39%) |
Sep 08, 2023 | 63.34 | 64.38 | 63.17 | 64.38 | 4,758,874 | +1.13(+1.78%) |
Sep 07, 2023 | 64.10 | 64.59 | 62.97 | 63.25 | 5,454,876 | -0.86(-1.34%) |
Sep 06, 2023 | 65.08 | 65.21 | 64.07 | 64.11 | 4,380,036 | -0.22(-0.35%) |
Sep 05, 2023 | 63.90 | 64.85 | 63.68 | 64.33 | 4,061,028 | -0.15(-0.23%) |
Sep 01, 2023 | 66.05 | 66.17 | 64.14 | 64.48 | 4,525,739 | -1.37(-2.08%) |
Aug 31, 2023 | 66.63 | 66.80 | 65.83 | 65.85 | 5,838,209 | -0.60(-0.91%) |
Aug 30, 2023 | 66.90 | 67.12 | 66.35 | 66.45 | 2,613,373 | -0.20(-0.31%) |
Aug 29, 2023 | 67.11 | 67.18 | 66.21 | 66.66 | 3,318,942 | -0.06(-0.09%) |
Aug 28, 2023 | 66.70 | 67.16 | 66.37 | 66.71 | 3,425,685 | +0.18(+0.26%) |
Aug 25, 2023 | 66.52 | 67.05 | 66.08 | 66.54 | 2,772,294 | +0.35(+0.53%) |
Aug 24, 2023 | 66.43 | 66.96 | 65.96 | 66.19 | 3,901,930 | -0.13(-0.19%) |
Aug 23, 2023 | 66.76 | 66.90 | 66.06 | 66.32 | 4,431,826 | -0.29(-0.44%) |
Aug 22, 2023 | 66.72 | 66.98 | 66.38 | 66.61 | 3,694,632 | -0.30(-0.45%) |
Aug 21, 2023 | 67.76 | 68.09 | 66.37 | 66.91 | 4,871,630 | -1.42(-2.08%) |
Aug 18, 2023 | 68.52 | 69.06 | 68.21 | 68.33 | 5,390,953 | -0.08(-0.11%) |
Aug 17, 2023 | 69.49 | 69.49 | 68.38 | 68.41 | 5,739,585 | -1.02(-1.47%) |
Aug 16, 2023 | 69.68 | 69.98 | 69.27 | 69.43 | 2,781,929 | -0.35(-0.50%) |
Aug 15, 2023 | 70.03 | 70.17 | 69.49 | 69.78 | 2,705,699 | -0.55(-0.79%) |
Aug 14, 2023 | 70.98 | 71.02 | 70.05 | 70.33 | 2,498,888 | -0.39(-0.55%) |
Aug 11, 2023 | 70.57 | 70.76 | 70.35 | 70.72 | 2,549,117 | +0.28(+0.40%) |
Aug 10, 2023 | 70.54 | 70.93 | 70.26 | 70.44 | 3,909,133 | +0.21(+0.30%) |
Aug 09, 2023 | 69.57 | 70.63 | 69.33 | 70.23 | 3,644,292 | +0.78(+1.12%) |
Aug 08, 2023 | 71.53 | 71.64 | 69.29 | 69.45 | 4,903,327 | -2.04(-2.86%) |
Aug 07, 2023 | 71.59 | 71.99 | 71.33 | 71.49 | 2,569,182 | -0.13(-0.18%) |
Aug 04, 2023 | 72.61 | 72.94 | 71.55 | 71.62 | 2,134,967 | -0.91(-1.25%) |
Aug 03, 2023 | 73.38 | 73.74 | 72.45 | 72.52 | 3,669,872 | -0.91(-1.23%) |
Aug 02, 2023 | 72.31 | 73.85 | 72.28 | 73.43 | 4,475,824 | +1.08(+1.49%) |
Aug 01, 2023 | 72.88 | 73.19 | 71.73 | 72.35 | 3,351,124 | -0.39(-0.54%) |
Jul 31, 2023 | 73.39 | 73.39 | 72.36 | 72.74 | 3,471,582 | -0.69(-0.94%) |
Jul 28, 2023 | 73.38 | 73.70 | 73.19 | 73.43 | 3,017,122 | +0.44(+0.60%) |
Jul 27, 2023 | 73.63 | 74.11 | 72.95 | 72.99 | 3,247,636 | -0.72(-0.98%) |
Jul 26, 2023 | 74.73 | 75.02 | 73.68 | 73.71 | 3,561,665 | -1.14(-1.52%) |
Jul 25, 2023 | 75.33 | 75.33 | 74.55 | 74.85 | 2,371,717 | -0.33(-0.44%) |
Jul 24, 2023 | 75.15 | 75.55 | 74.87 | 75.18 | 2,806,566 | +0.24(+0.32%) |
Jul 21, 2023 | 74.17 | 75.00 | 74.12 | 74.94 | 3,646,604 | +0.62(+0.84%) |
Jul 20, 2023 | 73.35 | 74.40 | 73.03 | 74.32 | 3,619,968 | +1.12(+1.53%) |
Jul 19, 2023 | 72.40 | 73.24 | 72.40 | 73.20 | 3,504,079 | +0.88(+1.21%) |
Jul 18, 2023 | 72.57 | 73.16 | 72.05 | 72.32 | 3,427,586 | +0.00(+0.00%) |
Jul 17, 2023 | 72.69 | 72.97 | 72.30 | 72.32 | 2,892,575 | -0.68(-0.93%) |
Jul 14, 2023 | 73.17 | 73.17 | 72.63 | 73.00 | 2,665,635 | +0.21(+0.29%) |
Jul 13, 2023 | 72.90 | 73.33 | 72.60 | 72.79 | 4,404,748 | -0.16(-0.21%) |
Jul 12, 2023 | 73.01 | 73.34 | 72.61 | 72.94 | 3,887,401 | -0.13(-0.17%) |
Jul 11, 2023 | 72.89 | 73.11 | 72.56 | 73.07 | 3,273,985 | +0.28(+0.39%) |
Jul 10, 2023 | 73.23 | 73.57 | 72.68 | 72.79 | 3,043,296 | -0.37(-0.51%) |
Jul 07, 2023 | 73.49 | 73.90 | 73.12 | 73.16 | 4,381,922 | -0.65(-0.88%) |
Jul 06, 2023 | 73.96 | 74.29 | 73.70 | 73.81 | 4,413,374 | -0.85(-1.14%) |
Jul 05, 2023 | 74.14 | 74.70 | 73.80 | 74.66 | 4,956,456 | +0.18(+0.25%) |
Jul 03, 2023 | 73.68 | 74.61 | 73.20 | 74.48 | 2,854,079 | +0.41(+0.55%) |
Jun 30, 2023 | 73.86 | 74.40 | 73.79 | 74.07 | 4,272,491 | +0.39(+0.52%) |
Jun 29, 2023 | 74.11 | 74.22 | 73.48 | 73.68 | 6,043,975 | -0.41(-0.55%) |
Jun 28, 2023 | 76.17 | 76.18 | 73.66 | 74.09 | 12,189,807 | -4.04(-5.17%) |
Jun 27, 2023 | 79.57 | 79.76 | 78.11 | 78.13 | 5,577,922 | -0.93(-1.17%) |
Jun 26, 2023 | 78.44 | 79.17 | 77.58 | 79.05 | 3,670,140 | +0.52(+0.66%) |
Jun 23, 2023 | 78.73 | 79.22 | 78.43 | 78.53 | 4,065,246 | +0.02(+0.02%) |
Jun 22, 2023 | 78.94 | 79.10 | 78.37 | 78.51 | 2,676,477 | -0.08(-0.10%) |
Jun 21, 2023 | 78.01 | 78.60 | 77.52 | 78.59 | 4,954,056 | +0.71(+0.92%) |
Jun 20, 2023 | 78.22 | 78.79 | 77.87 | 77.88 | 3,610,390 | -0.07(-0.09%) |
Jun 16, 2023 | 77.84 | 78.77 | 77.73 | 77.94 | 5,755,536 | +0.00(+0.00%) |
Jun 15, 2023 | 78.11 | 78.64 | 77.76 | 77.94 | 3,643,518 | +0.06(+0.07%) |
Jun 14, 2023 | 77.95 | 78.34 | 77.56 | 77.88 | 3,752,193 | -0.08(-0.10%) |
Jun 13, 2023 | 78.10 | 78.26 | 77.31 | 77.96 | 5,667,841 | -0.82(-1.04%) |
Jun 12, 2023 | 79.72 | 79.81 | 78.33 | 78.78 | 3,991,793 | -0.70(-0.87%) |
Jun 09, 2023 | 79.57 | 79.99 | 79.28 | 79.48 | 2,804,990 | -0.34(-0.42%) |
Jun 08, 2023 | 78.60 | 79.85 | 78.46 | 79.82 | 2,979,714 | +1.11(+1.41%) |
Jun 07, 2023 | 78.48 | 79.34 | 77.35 | 78.71 | 5,369,564 | -2.20(-2.72%) |
Jun 06, 2023 | 82.50 | 82.84 | 80.29 | 80.91 | 2,852,663 | -1.41(-1.71%) |
Jun 05, 2023 | 81.77 | 82.90 | 81.64 | 82.32 | 2,779,593 | +0.63(+0.77%) |
Jun 02, 2023 | 80.76 | 81.71 | 80.35 | 81.69 | 3,524,366 | +0.68(+0.83%) |
Jun 01, 2023 | 81.37 | 82.07 | 80.95 | 81.01 | 2,701,433 | -0.26(-0.32%) |
May 31, 2023 | 80.45 | 81.40 | 80.27 | 81.27 | 8,866,615 | +0.86(+1.07%) |
May 30, 2023 | 80.49 | 80.99 | 79.49 | 80.41 | 4,655,426 | -0.88(-1.08%) |
May 26, 2023 | 81.47 | 82.00 | 80.78 | 81.29 | 2,447,936 | -0.32(-0.39%) |
May 25, 2023 | 81.53 | 81.93 | 80.77 | 81.61 | 2,579,449 | -0.54(-0.66%) |
May 24, 2023 | 82.76 | 82.88 | 81.76 | 82.15 | 2,368,261 | -0.39(-0.47%) |
May 23, 2023 | 82.86 | 82.88 | 81.49 | 82.54 | 3,125,350 | -0.22(-0.27%) |
May 22, 2023 | 84.64 | 84.64 | 82.30 | 82.76 | 3,268,245 | -1.86(-2.20%) |
May 19, 2023 | 85.22 | 85.52 | 83.99 | 84.63 | 4,294,792 | -0.84(-0.98%) |
May 18, 2023 | 86.22 | 86.22 | 85.02 | 85.47 | 3,516,000 | -1.30(-1.50%) |
May 17, 2023 | 87.17 | 87.30 | 85.62 | 86.77 | 2,871,181 | -0.40(-0.45%) |
May 16, 2023 | 87.01 | 87.47 | 86.17 | 87.17 | 2,269,001 | -0.03(-0.03%) |
May 15, 2023 | 87.62 | 87.77 | 86.45 | 87.19 | 2,723,100 | -0.31(-0.35%) |
May 12, 2023 | 86.96 | 87.54 | 86.89 | 87.50 | 2,221,284 | +0.34(+0.39%) |
May 11, 2023 | 86.56 | 87.23 | 85.96 | 87.17 | 1,887,306 | +0.67(+0.77%) |
May 10, 2023 | 86.48 | 86.86 | 85.72 | 86.50 | 2,558,570 | -0.02(-0.02%) |
May 09, 2023 | 86.94 | 87.24 | 86.48 | 86.52 | 2,269,517 | -0.27(-0.31%) |
May 08, 2023 | 86.36 | 87.28 | 86.08 | 86.79 | 2,308,431 | +0.06(+0.07%) |
May 05, 2023 | 86.04 | 86.87 | 85.91 | 86.73 | 2,631,746 | +0.40(+0.46%) |
May 04, 2023 | 85.86 | 86.38 | 85.27 | 86.33 | 2,198,374 | +0.55(+0.64%) |
May 03, 2023 | 86.25 | 86.70 | 85.66 | 85.78 | 3,824,736 | -0.16(-0.19%) |
May 02, 2023 | 86.33 | 86.33 | 85.12 | 85.95 | 3,438,074 | -0.36(-0.41%) |
May 01, 2023 | 85.89 | 86.69 | 85.78 | 86.31 | 2,222,428 | +0.71(+0.83%) |
Apr 28, 2023 | 85.75 | 86.33 | 85.26 | 85.59 | 2,468,088 | -0.15(-0.18%) |
Apr 27, 2023 | 84.75 | 85.76 | 84.60 | 85.75 | 2,281,017 | +0.88(+1.04%) |
Apr 26, 2023 | 84.83 | 85.22 | 84.61 | 84.87 | 2,429,905 | -0.60(-0.70%) |
Apr 25, 2023 | 84.80 | 85.83 | 84.77 | 85.47 | 2,562,611 | +0.85(+1.00%) |
Apr 24, 2023 | 84.47 | 84.96 | 84.29 | 84.62 | 2,199,326 | +0.16(+0.19%) |
Apr 21, 2023 | 84.98 | 85.21 | 84.29 | 84.45 | 1,811,580 | -0.12(-0.14%) |
Apr 20, 2023 | 84.42 | 84.60 | 84.10 | 84.57 | 1,897,759 | +0.42(+0.50%) |
Apr 19, 2023 | 84.84 | 84.91 | 83.85 | 84.14 | 2,276,647 | -0.34(-0.40%) |
Apr 18, 2023 | 84.09 | 84.50 | 83.75 | 84.48 | 1,969,968 | +0.38(+0.45%) |
Apr 17, 2023 | 84.07 | 84.35 | 83.64 | 84.10 | 1,732,328 | +0.51(+0.61%) |
Apr 14, 2023 | 84.04 | 84.26 | 83.34 | 83.59 | 3,615,334 | -0.38(-0.45%) |
Apr 13, 2023 | 83.75 | 84.11 | 83.47 | 83.97 | 2,157,350 | -0.06(-0.07%) |
Apr 12, 2023 | 83.71 | 84.22 | 83.25 | 84.03 | 2,581,315 | -0.05(-0.06%) |
Apr 11, 2023 | 83.75 | 84.54 | 83.60 | 84.07 | 2,912,783 | +0.69(+0.82%) |
Apr 10, 2023 | 83.67 | 83.78 | 82.68 | 83.39 | 2,475,335 | -0.53(-0.63%) |
Apr 06, 2023 | 83.77 | 84.17 | 83.48 | 83.92 | 3,682,493 | +0.37(+0.44%) |
Apr 05, 2023 | 83.01 | 83.80 | 82.80 | 83.55 | 4,818,777 | +0.95(+1.15%) |
Apr 04, 2023 | 82.67 | 83.02 | 82.02 | 82.60 | 5,052,636 | +0.14(+0.17%) |
Apr 03, 2023 | 82.05 | 83.12 | 81.69 | 82.46 | 3,522,264 | +0.44(+0.54%) |
Mar 31, 2023 | 81.82 | 82.09 | 81.43 | 82.02 | 3,198,739 | +0.48(+0.59%) |
Mar 30, 2023 | 81.54 | 81.60 | 80.89 | 81.54 | 3,344,576 | -0.07(-0.08%) |
Mar 29, 2023 | 81.40 | 82.00 | 81.24 | 81.61 | 2,675,104 | +0.25(+0.31%) |
Mar 28, 2023 | 81.62 | 82.68 | 81.12 | 81.36 | 2,923,760 | -0.11(-0.13%) |
Mar 27, 2023 | 81.58 | 82.83 | 81.29 | 81.46 | 4,772,843 | +0.08(+0.09%) |
Mar 24, 2023 | 79.51 | 81.42 | 78.80 | 81.38 | 5,552,527 | +2.54(+3.23%) |
Mar 23, 2023 | 77.74 | 79.96 | 77.74 | 78.84 | 6,337,801 | +2.19(+2.85%) |
Mar 22, 2023 | 77.63 | 78.19 | 76.56 | 76.65 | 3,663,779 | -0.84(-1.09%) |
Mar 21, 2023 | 77.70 | 77.73 | 76.86 | 77.50 | 2,710,598 | +0.10(+0.12%) |
Mar 20, 2023 | 76.78 | 77.89 | 76.64 | 77.40 | 2,969,540 | +0.83(+1.08%) |
Mar 17, 2023 | 77.44 | 77.80 | 76.01 | 76.58 | 8,719,086 | -0.65(-0.85%) |
Mar 16, 2023 | 77.86 | 77.97 | 76.55 | 77.23 | 2,502,879 | -0.46(-0.59%) |
Mar 15, 2023 | 76.79 | 77.80 | 76.29 | 77.69 | 3,454,859 | +0.76(+0.99%) |
Mar 14, 2023 | 76.63 | 77.00 | 76.15 | 76.93 | 3,108,326 | +0.36(+0.46%) |
Mar 13, 2023 | 75.36 | 77.84 | 75.22 | 76.58 | 4,112,444 | +1.22(+1.62%) |
Mar 10, 2023 | 75.57 | 76.23 | 75.07 | 75.36 | 2,775,785 | -0.12(-0.15%) |
Mar 09, 2023 | 76.41 | 76.59 | 75.17 | 75.47 | 2,345,754 | -0.51(-0.67%) |
Mar 08, 2023 | 76.16 | 76.32 | 75.57 | 75.98 | 2,101,670 | +0.12(+0.16%) |
Mar 07, 2023 | 76.02 | 76.15 | 75.13 | 75.86 | 2,383,837 | -0.07(-0.09%) |
Mar 06, 2023 | 76.21 | 76.21 | 75.53 | 75.92 | 2,789,306 | -0.47(-0.62%) |
Mar 03, 2023 | 75.35 | 76.43 | 74.53 | 76.39 | 2,646,620 | +0.62(+0.82%) |
Mar 02, 2023 | 75.81 | 76.23 | 75.36 | 75.77 | 2,486,532 | +0.10(+0.13%) |