Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.56 | 73.69 | 72.89 | 73.04 | 1,636,880 | -0.50(-0.68%) |
Feb 28, 2024 | 72.91 | 73.63 | 72.62 | 73.54 | 949,090 | +0.86(+1.18%) |
Feb 27, 2024 | 71.87 | 72.71 | 71.35 | 72.68 | 885,129 | +1.06(+1.48%) |
Feb 26, 2024 | 71.65 | 72.63 | 71.35 | 71.62 | 1,136,434 | -0.01(-0.01%) |
Feb 23, 2024 | 69.46 | 72.18 | 69.09 | 71.63 | 1,449,689 | +2.19(+3.15%) |
Feb 22, 2024 | 69.05 | 69.86 | 68.53 | 69.44 | 895,111 | +0.32(+0.46%) |
Feb 21, 2024 | 68.58 | 69.33 | 68.42 | 69.12 | 1,050,656 | +0.46(+0.67%) |
Feb 20, 2024 | 68.99 | 69.28 | 68.36 | 68.66 | 1,116,918 | -0.07(-0.10%) |
Feb 16, 2024 | 68.91 | 69.46 | 68.62 | 68.73 | 987,978 | -0.06(-0.09%) |
Feb 15, 2024 | 68.30 | 69.62 | 68.30 | 68.79 | 937,380 | +0.59(+0.87%) |
Feb 14, 2024 | 67.87 | 68.50 | 67.19 | 68.20 | 1,030,105 | +0.52(+0.77%) |
Feb 13, 2024 | 67.39 | 67.92 | 66.97 | 67.68 | 955,364 | +0.01(+0.01%) |
Feb 12, 2024 | 67.06 | 68.26 | 67.01 | 67.67 | 878,712 | +0.53(+0.79%) |
Feb 09, 2024 | 66.75 | 67.26 | 66.61 | 67.14 | 820,686 | +0.48(+0.72%) |
Feb 08, 2024 | 66.15 | 67.55 | 66.15 | 66.66 | 788,389 | +0.65(+0.98%) |
Feb 07, 2024 | 65.50 | 66.96 | 65.50 | 66.01 | 1,035,430 | +0.17(+0.26%) |
Feb 06, 2024 | 65.37 | 66.17 | 65.04 | 65.84 | 953,736 | +0.52(+0.80%) |
Feb 05, 2024 | 64.53 | 65.52 | 64.06 | 65.32 | 1,230,228 | +0.81(+1.26%) |
Feb 02, 2024 | 65.21 | 65.34 | 64.18 | 64.51 | 943,787 | -0.84(-1.29%) |
Feb 01, 2024 | 64.31 | 65.47 | 64.26 | 65.35 | 1,086,101 | +1.01(+1.57%) |
Jan 31, 2024 | 65.59 | 65.59 | 64.22 | 64.34 | 872,688 | -1.06(-1.62%) |
Jan 30, 2024 | 64.60 | 65.61 | 64.27 | 65.40 | 1,720,595 | +0.59(+0.91%) |
Jan 29, 2024 | 64.92 | 65.28 | 64.31 | 64.81 | 1,277,338 | +0.08(+0.12%) |
Jan 26, 2024 | 65.01 | 65.48 | 64.36 | 64.73 | 1,088,334 | -0.11(-0.17%) |
Jan 25, 2024 | 64.55 | 65.00 | 64.13 | 64.84 | 1,398,598 | +0.43(+0.67%) |
Jan 24, 2024 | 64.78 | 65.45 | 64.32 | 64.41 | 899,644 | -0.18(-0.28%) |
Jan 23, 2024 | 65.03 | 65.15 | 64.37 | 64.59 | 1,205,395 | -0.12(-0.19%) |
Jan 22, 2024 | 65.87 | 66.08 | 64.46 | 64.71 | 1,581,677 | -0.98(-1.49%) |
Jan 19, 2024 | 67.08 | 67.35 | 65.63 | 65.69 | 1,074,530 | -1.33(-1.98%) |
Jan 18, 2024 | 67.08 | 67.26 | 66.24 | 67.02 | 806,720 | -0.05(-0.07%) |
Jan 17, 2024 | 67.16 | 67.59 | 66.81 | 67.07 | 894,023 | +0.01(+0.01%) |
Jan 16, 2024 | 65.79 | 67.07 | 65.25 | 67.06 | 1,117,684 | +1.44(+2.19%) |
Jan 12, 2024 | 65.22 | 65.79 | 64.77 | 65.62 | 1,273,309 | +0.36(+0.55%) |
Jan 11, 2024 | 65.66 | 65.89 | 65.02 | 65.26 | 988,367 | -0.51(-0.78%) |
Jan 10, 2024 | 66.72 | 67.22 | 65.76 | 65.77 | 965,133 | -1.05(-1.57%) |
Jan 09, 2024 | 65.38 | 66.86 | 65.38 | 66.82 | 1,062,437 | +1.09(+1.66%) |
Jan 08, 2024 | 65.13 | 66.16 | 65.08 | 65.73 | 1,020,862 | +0.49(+0.75%) |
Jan 05, 2024 | 66.66 | 67.08 | 64.52 | 65.24 | 2,159,651 | -1.20(-1.81%) |
Jan 04, 2024 | 64.65 | 66.64 | 64.53 | 66.44 | 1,571,668 | +0.87(+1.33%) |
Jan 03, 2024 | 67.44 | 67.49 | 65.55 | 65.57 | 1,463,313 | -1.75(-2.60%) |
Jan 02, 2024 | 66.78 | 68.65 | 66.36 | 67.32 | 1,575,469 | +0.66(+0.99%) |
Dec 29, 2023 | 66.88 | 67.11 | 66.38 | 66.66 | 921,915 | -0.38(-0.57%) |
Dec 28, 2023 | 67.22 | 67.77 | 66.81 | 67.04 | 938,218 | -0.45(-0.67%) |
Dec 27, 2023 | 67.20 | 68.37 | 67.20 | 67.49 | 1,090,332 | +0.31(+0.46%) |
Dec 26, 2023 | 66.15 | 67.78 | 66.15 | 67.18 | 959,774 | +0.99(+1.50%) |
Dec 22, 2023 | 65.89 | 66.76 | 65.85 | 66.19 | 703,581 | +0.51(+0.78%) |
Dec 21, 2023 | 66.69 | 66.90 | 64.72 | 65.68 | 1,292,402 | -0.75(-1.13%) |
Dec 20, 2023 | 65.90 | 66.95 | 65.61 | 66.43 | 902,776 | +0.11(+0.17%) |
Dec 19, 2023 | 66.10 | 67.07 | 66.10 | 66.32 | 1,165,811 | +0.27(+0.41%) |
Dec 18, 2023 | 65.90 | 66.69 | 65.42 | 66.05 | 1,026,435 | +0.34(+0.52%) |
Dec 15, 2023 | 66.47 | 66.80 | 65.32 | 65.71 | 2,559,712 | -0.57(-0.86%) |
Dec 14, 2023 | 67.45 | 68.33 | 66.22 | 66.28 | 1,525,007 | -0.87(-1.30%) |
Dec 13, 2023 | 65.97 | 67.27 | 65.44 | 67.15 | 1,448,009 | +1.23(+1.87%) |
Dec 12, 2023 | 65.87 | 66.09 | 65.03 | 65.92 | 1,123,373 | +0.02(+0.03%) |
Dec 11, 2023 | 66.27 | 66.69 | 64.76 | 65.90 | 1,742,805 | -0.02(-0.03%) |
Dec 08, 2023 | 65.08 | 66.11 | 65.06 | 65.92 | 1,194,587 | +0.63(+0.96%) |
Dec 07, 2023 | 64.25 | 65.40 | 63.74 | 65.29 | 2,061,061 | +1.17(+1.82%) |
Dec 06, 2023 | 64.80 | 65.03 | 64.04 | 64.12 | 1,427,728 | -0.53(-0.82%) |
Dec 05, 2023 | 65.00 | 65.12 | 63.73 | 64.65 | 1,665,824 | -0.34(-0.52%) |
Dec 04, 2023 | 65.45 | 66.15 | 64.60 | 64.99 | 1,400,268 | -0.60(-0.91%) |
Dec 01, 2023 | 64.73 | 65.76 | 64.28 | 65.59 | 1,135,664 | +1.01(+1.56%) |
Nov 30, 2023 | 64.93 | 65.00 | 64.03 | 64.58 | 1,384,597 | -0.33(-0.51%) |
Nov 29, 2023 | 65.85 | 66.06 | 64.82 | 64.91 | 1,132,318 | -0.97(-1.47%) |
Nov 28, 2023 | 65.31 | 66.24 | 65.16 | 65.88 | 1,178,570 | +0.42(+0.64%) |
Nov 27, 2023 | 66.20 | 66.49 | 65.41 | 65.46 | 1,369,809 | -0.79(-1.19%) |
Nov 24, 2023 | 65.89 | 66.25 | 65.40 | 66.25 | 603,985 | +0.47(+0.71%) |
Nov 22, 2023 | 64.94 | 65.84 | 64.61 | 65.78 | 1,242,559 | +0.66(+1.01%) |
Nov 21, 2023 | 63.71 | 65.94 | 63.08 | 65.12 | 2,403,204 | +1.52(+2.39%) |
Nov 20, 2023 | 64.53 | 65.03 | 63.41 | 63.60 | 2,322,210 | -0.75(-1.17%) |
Nov 17, 2023 | 64.75 | 67.27 | 64.34 | 64.35 | 5,253,703 | -3.25(-4.81%) |
Nov 16, 2023 | 68.79 | 69.21 | 67.44 | 67.60 | 3,717,850 | -3.83(-5.36%) |
Nov 15, 2023 | 70.30 | 71.92 | 70.01 | 71.43 | 1,908,451 | +1.61(+2.31%) |
Nov 14, 2023 | 69.41 | 70.45 | 69.15 | 69.82 | 1,358,602 | +0.95(+1.38%) |
Nov 13, 2023 | 68.77 | 69.12 | 67.99 | 68.87 | 1,157,687 | +0.57(+0.83%) |
Nov 10, 2023 | 68.60 | 68.60 | 67.20 | 68.30 | 1,256,848 | +0.99(+1.47%) |
Nov 09, 2023 | 68.53 | 68.53 | 66.94 | 67.31 | 1,200,642 | -1.60(-2.32%) |
Nov 08, 2023 | 70.44 | 71.10 | 68.32 | 68.91 | 1,294,767 | -1.26(-1.80%) |
Nov 07, 2023 | 69.71 | 71.08 | 69.47 | 70.17 | 1,327,273 | +1.02(+1.48%) |
Nov 06, 2023 | 68.44 | 70.53 | 68.31 | 69.15 | 1,342,696 | +0.39(+0.57%) |
Nov 03, 2023 | 68.54 | 69.03 | 68.25 | 68.76 | 1,278,923 | +0.35(+0.51%) |
Nov 02, 2023 | 69.10 | 69.49 | 68.31 | 68.41 | 1,095,159 | -0.62(-0.90%) |
Nov 01, 2023 | 68.35 | 69.30 | 66.78 | 69.03 | 1,268,635 | +0.91(+1.34%) |
Oct 31, 2023 | 68.79 | 68.83 | 67.36 | 68.12 | 1,437,771 | -0.63(-0.92%) |
Oct 30, 2023 | 69.13 | 69.47 | 68.27 | 68.75 | 1,770,870 | -0.46(-0.66%) |
Oct 27, 2023 | 70.37 | 70.99 | 68.56 | 69.21 | 1,094,245 | -1.26(-1.79%) |
Oct 26, 2023 | 70.33 | 71.04 | 69.98 | 70.47 | 1,050,093 | +0.59(+0.84%) |
Oct 25, 2023 | 70.27 | 70.69 | 69.23 | 69.88 | 1,131,920 | -0.57(-0.81%) |
Oct 24, 2023 | 69.02 | 70.56 | 68.62 | 70.45 | 1,272,394 | +1.80(+2.62%) |
Oct 23, 2023 | 69.12 | 69.40 | 68.00 | 68.65 | 1,012,982 | -0.62(-0.90%) |
Oct 20, 2023 | 69.86 | 69.94 | 68.75 | 69.27 | 1,122,466 | -0.52(-0.75%) |
Oct 19, 2023 | 70.81 | 71.06 | 69.35 | 69.79 | 1,269,466 | -1.23(-1.73%) |
Oct 18, 2023 | 70.15 | 71.27 | 69.30 | 71.02 | 1,679,522 | +1.51(+2.17%) |
Oct 17, 2023 | 67.75 | 69.75 | 67.23 | 69.51 | 1,575,089 | +1.01(+1.47%) |
Oct 16, 2023 | 69.43 | 69.69 | 68.45 | 68.50 | 1,573,551 | -0.61(-0.88%) |
Oct 13, 2023 | 69.12 | 69.54 | 68.11 | 69.11 | 1,439,347 | -0.03(-0.04%) |
Oct 12, 2023 | 70.41 | 70.41 | 68.94 | 69.14 | 1,026,820 | -1.04(-1.48%) |
Oct 11, 2023 | 70.79 | 71.10 | 69.31 | 70.18 | 1,109,491 | -0.50(-0.71%) |
Oct 10, 2023 | 69.38 | 70.89 | 69.25 | 70.68 | 1,582,637 | +1.22(+1.76%) |
Oct 09, 2023 | 68.09 | 69.50 | 67.99 | 69.46 | 1,307,836 | +1.09(+1.59%) |
Oct 06, 2023 | 68.65 | 68.71 | 66.52 | 68.37 | 2,309,209 | +0.03(+0.04%) |
Oct 05, 2023 | 69.89 | 69.89 | 68.29 | 68.34 | 1,911,519 | -1.81(-2.58%) |
Oct 04, 2023 | 69.46 | 70.44 | 68.88 | 70.15 | 1,851,558 | +1.05(+1.52%) |
Oct 03, 2023 | 71.02 | 71.32 | 69.09 | 69.10 | 2,173,434 | -1.94(-2.73%) |
Oct 02, 2023 | 71.21 | 71.48 | 70.20 | 71.04 | 2,129,188 | -0.33(-0.46%) |
Sep 29, 2023 | 72.47 | 72.81 | 71.33 | 71.37 | 1,623,060 | -0.92(-1.27%) |
Sep 28, 2023 | 73.00 | 73.32 | 72.20 | 72.29 | 1,335,841 | -0.67(-0.92%) |
Sep 27, 2023 | 72.51 | 73.74 | 72.15 | 72.96 | 2,021,767 | +0.04(+0.05%) |
Sep 26, 2023 | 73.67 | 74.06 | 72.62 | 72.92 | 1,437,641 | -0.84(-1.14%) |
Sep 25, 2023 | 72.75 | 73.92 | 73.53 | 73.76 | 1,192,766 | +0.87(+1.19%) |
Sep 22, 2023 | 72.79 | 73.75 | 72.54 | 72.89 | 1,556,694 | +0.67(+0.93%) |
Sep 21, 2023 | 73.60 | 74.77 | 71.91 | 72.22 | 2,526,155 | -1.43(-1.94%) |
Sep 20, 2023 | 71.38 | 73.81 | 70.93 | 73.65 | 2,410,784 | +2.14(+2.99%) |
Sep 19, 2023 | 71.05 | 71.80 | 70.83 | 71.51 | 2,534,958 | +0.36(+0.51%) |
Sep 18, 2023 | 69.44 | 71.16 | 69.08 | 71.15 | 2,683,559 | +1.77(+2.55%) |
Sep 15, 2023 | 69.81 | 69.92 | 68.97 | 69.38 | 1,966,864 | -0.45(-0.64%) |
Sep 14, 2023 | 68.04 | 70.14 | 67.78 | 69.83 | 1,804,603 | +2.37(+3.51%) |
Sep 13, 2023 | 67.69 | 67.95 | 67.11 | 67.46 | 1,174,757 | +0.08(+0.12%) |
Sep 12, 2023 | 67.19 | 67.96 | 66.81 | 67.38 | 1,255,735 | +0.49(+0.73%) |
Sep 11, 2023 | 66.65 | 67.15 | 66.38 | 66.89 | 1,053,097 | +0.10(+0.15%) |
Sep 08, 2023 | 65.77 | 66.87 | 65.48 | 66.79 | 1,106,508 | +1.75(+2.69%) |
Sep 07, 2023 | 65.23 | 65.60 | 64.77 | 65.04 | 1,606,124 | -0.21(-0.32%) |
Sep 06, 2023 | 64.81 | 65.56 | 64.77 | 65.25 | 965,645 | +0.26(+0.40%) |
Sep 05, 2023 | 65.69 | 66.32 | 64.95 | 64.99 | 1,626,751 | -0.72(-1.10%) |
Sep 01, 2023 | 67.69 | 67.74 | 65.23 | 65.71 | 1,603,493 | -1.68(-2.49%) |
Aug 31, 2023 | 66.64 | 67.75 | 66.29 | 67.39 | 1,803,892 | +0.32(+0.48%) |
Aug 30, 2023 | 66.44 | 67.31 | 66.00 | 67.07 | 1,501,560 | +0.70(+1.05%) |
Aug 29, 2023 | 64.72 | 66.47 | 64.56 | 66.37 | 1,734,230 | +1.65(+2.55%) |
Aug 28, 2023 | 64.47 | 65.17 | 64.08 | 64.72 | 2,109,617 | -0.04(-0.06%) |
Aug 25, 2023 | 65.24 | 65.44 | 64.45 | 64.76 | 1,781,425 | -0.38(-0.58%) |
Aug 24, 2023 | 66.18 | 66.75 | 65.12 | 65.14 | 2,020,322 | -1.06(-1.60%) |
Aug 23, 2023 | 66.00 | 66.57 | 64.19 | 66.20 | 3,560,112 | +0.04(+0.06%) |
Aug 22, 2023 | 68.59 | 70.22 | 65.89 | 66.16 | 5,208,259 | -3.58(-5.13%) |
Aug 21, 2023 | 69.16 | 69.84 | 68.91 | 69.74 | 2,289,841 | +0.43(+0.62%) |
Aug 18, 2023 | 68.36 | 69.92 | 68.14 | 69.31 | 1,958,353 | +0.74(+1.08%) |
Aug 17, 2023 | 69.55 | 70.36 | 68.41 | 68.57 | 2,075,999 | -0.64(-0.92%) |
Aug 16, 2023 | 69.57 | 70.14 | 69.06 | 69.21 | 1,391,419 | -0.13(-0.19%) |
Aug 15, 2023 | 68.75 | 69.73 | 68.75 | 69.34 | 1,321,410 | +0.61(+0.89%) |
Aug 14, 2023 | 68.95 | 69.31 | 68.01 | 68.73 | 1,951,161 | -1.02(-1.46%) |
Aug 11, 2023 | 69.09 | 70.04 | 68.98 | 69.75 | 1,215,407 | +0.60(+0.87%) |
Aug 10, 2023 | 69.29 | 69.95 | 68.87 | 69.15 | 1,501,519 | +0.05(+0.07%) |
Aug 09, 2023 | 68.57 | 69.52 | 68.14 | 69.10 | 1,416,500 | +0.75(+1.10%) |
Aug 08, 2023 | 68.52 | 68.57 | 67.29 | 68.35 | 1,475,554 | -0.30(-0.44%) |
Aug 07, 2023 | 67.77 | 68.95 | 67.69 | 68.65 | 2,145,640 | +0.63(+0.93%) |
Aug 04, 2023 | 68.18 | 69.10 | 67.57 | 68.02 | 2,177,538 | +0.14(+0.21%) |
Aug 03, 2023 | 66.90 | 68.48 | 66.80 | 67.88 | 2,062,242 | +1.11(+1.66%) |
Aug 02, 2023 | 66.56 | 67.19 | 66.07 | 66.77 | 1,222,950 | -0.03(-0.04%) |
Aug 01, 2023 | 66.44 | 66.81 | 65.68 | 66.80 | 1,697,246 | +0.49(+0.74%) |
Jul 31, 2023 | 66.13 | 66.52 | 65.83 | 66.31 | 1,106,505 | +0.28(+0.42%) |
Jul 28, 2023 | 65.76 | 66.37 | 65.55 | 66.03 | 1,151,606 | +0.49(+0.75%) |
Jul 27, 2023 | 65.02 | 65.77 | 64.68 | 65.54 | 1,530,549 | +0.55(+0.85%) |
Jul 26, 2023 | 65.20 | 65.56 | 64.81 | 64.99 | 1,312,754 | -0.23(-0.35%) |
Jul 25, 2023 | 64.00 | 65.25 | 63.80 | 65.22 | 2,041,656 | +1.11(+1.73%) |
Jul 24, 2023 | 65.10 | 65.19 | 63.94 | 64.11 | 1,645,557 | -1.00(-1.54%) |
Jul 21, 2023 | 64.26 | 65.17 | 63.72 | 65.11 | 1,572,637 | +0.97(+1.51%) |
Jul 20, 2023 | 63.86 | 64.44 | 63.20 | 64.14 | 1,881,141 | +0.39(+0.61%) |
Jul 19, 2023 | 63.58 | 63.80 | 62.72 | 63.75 | 1,547,711 | +0.75(+1.19%) |
Jul 18, 2023 | 63.80 | 64.40 | 62.90 | 63.00 | 1,934,964 | -0.75(-1.18%) |
Jul 17, 2023 | 62.60 | 63.86 | 62.28 | 63.75 | 1,575,213 | +1.02(+1.63%) |
Jul 14, 2023 | 63.43 | 63.98 | 62.65 | 62.73 | 2,038,261 | -0.42(-0.67%) |
Jul 13, 2023 | 63.90 | 64.25 | 63.09 | 63.15 | 3,988,342 | -2.25(-3.44%) |
Jul 12, 2023 | 65.70 | 65.90 | 65.02 | 65.40 | 2,043,637 | -0.14(-0.21%) |
Jul 11, 2023 | 64.60 | 65.89 | 64.57 | 65.54 | 2,675,703 | +0.88(+1.36%) |
Jul 10, 2023 | 63.84 | 64.69 | 63.74 | 64.66 | 2,275,637 | +0.91(+1.43%) |
Jul 07, 2023 | 63.95 | 64.32 | 63.34 | 63.75 | 2,498,845 | -0.51(-0.79%) |
Jul 06, 2023 | 64.00 | 64.45 | 63.47 | 64.26 | 1,765,453 | +0.26(+0.41%) |
Jul 05, 2023 | 63.45 | 64.06 | 62.60 | 64.00 | 2,041,950 | +1.16(+1.85%) |
Jul 03, 2023 | 62.94 | 63.39 | 62.05 | 62.84 | 1,006,444 | -0.17(-0.27%) |
Jun 30, 2023 | 62.99 | 63.24 | 62.30 | 63.01 | 1,975,774 | +0.46(+0.74%) |
Jun 29, 2023 | 62.48 | 62.72 | 61.85 | 62.55 | 2,084,362 | -0.49(-0.78%) |
Jun 28, 2023 | 62.67 | 63.05 | 61.76 | 63.04 | 2,252,338 | +0.42(+0.67%) |
Jun 27, 2023 | 62.00 | 63.12 | 61.92 | 62.62 | 2,001,536 | +0.30(+0.48%) |
Jun 26, 2023 | 62.71 | 62.84 | 61.93 | 62.32 | 2,241,058 | -0.57(-0.91%) |
Jun 23, 2023 | 62.22 | 62.99 | 61.80 | 62.89 | 3,407,301 | +0.78(+1.26%) |
Jun 22, 2023 | 61.06 | 62.16 | 61.06 | 62.11 | 1,336,605 | +0.90(+1.47%) |
Jun 21, 2023 | 61.02 | 61.45 | 60.45 | 61.21 | 1,522,817 | -0.03(-0.05%) |
Jun 20, 2023 | 60.87 | 61.47 | 60.51 | 61.24 | 2,462,728 | +0.17(+0.28%) |
Jun 16, 2023 | 61.88 | 62.03 | 60.80 | 61.07 | 3,050,367 | -1.06(-1.71%) |
Jun 15, 2023 | 62.34 | 62.68 | 61.75 | 62.13 | 1,966,035 | -0.07(-0.11%) |
Jun 14, 2023 | 61.76 | 62.45 | 61.15 | 62.20 | 2,282,752 | +0.51(+0.83%) |
Jun 13, 2023 | 61.25 | 61.81 | 60.97 | 61.69 | 2,181,448 | +0.59(+0.97%) |
Jun 12, 2023 | 62.24 | 62.24 | 60.81 | 61.10 | 3,100,245 | -1.20(-1.93%) |
Jun 09, 2023 | 62.60 | 62.82 | 62.03 | 62.30 | 1,827,337 | -0.44(-0.70%) |
Jun 08, 2023 | 63.89 | 63.97 | 62.26 | 62.74 | 3,122,853 | -0.46(-0.73%) |
Jun 07, 2023 | 62.89 | 63.60 | 62.11 | 63.20 | 2,605,696 | +0.19(+0.30%) |
Jun 06, 2023 | 62.76 | 63.29 | 62.32 | 63.01 | 3,199,784 | +0.45(+0.72%) |
Jun 05, 2023 | 61.58 | 62.58 | 61.19 | 62.56 | 2,371,528 | +0.51(+0.82%) |
Jun 02, 2023 | 62.01 | 62.66 | 61.64 | 62.05 | 3,154,173 | -0.13(-0.21%) |
Jun 01, 2023 | 62.15 | 62.59 | 61.50 | 62.18 | 3,413,783 | -0.47(-0.75%) |
May 31, 2023 | 61.49 | 63.02 | 61.39 | 62.65 | 4,118,007 | +1.15(+1.87%) |
May 30, 2023 | 61.21 | 61.53 | 60.33 | 61.50 | 2,484,835 | +0.05(+0.08%) |
May 26, 2023 | 62.36 | 62.90 | 61.24 | 61.45 | 3,720,340 | -1.32(-2.10%) |
May 25, 2023 | 63.33 | 63.33 | 62.25 | 62.77 | 3,703,846 | -0.75(-1.18%) |
May 24, 2023 | 64.18 | 65.17 | 63.35 | 63.52 | 4,416,503 | -1.03(-1.60%) |
May 23, 2023 | 65.71 | 66.40 | 63.15 | 64.55 | 7,855,946 | -5.05(-7.26%) |
May 22, 2023 | 69.90 | 70.39 | 68.86 | 69.60 | 3,356,942 | -0.53(-0.76%) |
May 19, 2023 | 70.98 | 70.98 | 69.58 | 70.13 | 2,054,512 | -0.80(-1.13%) |
May 18, 2023 | 71.58 | 71.72 | 70.00 | 70.93 | 2,225,461 | -0.42(-0.59%) |
May 17, 2023 | 70.58 | 71.72 | 69.67 | 71.35 | 2,055,379 | +0.41(+0.58%) |
May 16, 2023 | 70.35 | 71.86 | 69.08 | 70.94 | 1,792,535 | +0.02(+0.03%) |
May 15, 2023 | 70.56 | 71.06 | 69.37 | 70.92 | 2,782,797 | +0.12(+0.17%) |
May 12, 2023 | 72.03 | 72.35 | 69.96 | 70.80 | 2,290,022 | -1.31(-1.82%) |
May 11, 2023 | 72.73 | 72.86 | 71.63 | 72.11 | 1,463,626 | -0.62(-0.85%) |
May 10, 2023 | 73.37 | 73.83 | 71.73 | 72.73 | 2,414,446 | -1.25(-1.69%) |
May 09, 2023 | 75.01 | 75.24 | 73.94 | 73.98 | 920,332 | -0.92(-1.23%) |
May 08, 2023 | 74.75 | 75.67 | 74.74 | 74.90 | 1,219,527 | -0.05(-0.07%) |
May 05, 2023 | 73.52 | 76.07 | 73.52 | 74.95 | 1,441,782 | +1.49(+2.03%) |
May 04, 2023 | 73.30 | 73.80 | 72.54 | 73.46 | 1,730,962 | +0.37(+0.51%) |
May 03, 2023 | 74.58 | 75.22 | 73.05 | 73.09 | 1,443,172 | -1.87(-2.49%) |
May 02, 2023 | 76.44 | 76.44 | 74.45 | 74.96 | 1,129,763 | -1.10(-1.45%) |
May 01, 2023 | 76.30 | 76.82 | 75.70 | 76.06 | 1,521,636 | -0.31(-0.41%) |
Apr 28, 2023 | 77.20 | 77.49 | 75.99 | 76.37 | 880,025 | -0.62(-0.81%) |
Apr 27, 2023 | 76.24 | 77.21 | 76.24 | 76.99 | 1,232,734 | +0.91(+1.20%) |
Apr 26, 2023 | 76.95 | 76.95 | 75.83 | 76.08 | 1,306,129 | -1.16(-1.50%) |
Apr 25, 2023 | 78.27 | 78.30 | 77.18 | 77.24 | 868,904 | -0.83(-1.06%) |
Apr 24, 2023 | 77.16 | 78.25 | 77.10 | 78.07 | 934,808 | +0.56(+0.72%) |
Apr 21, 2023 | 78.12 | 78.61 | 77.50 | 77.51 | 1,285,565 | +0.00(+0.00%) |
Apr 20, 2023 | 76.00 | 77.86 | 75.71 | 77.51 | 1,264,893 | +1.72(+2.27%) |
Apr 19, 2023 | 74.88 | 75.80 | 74.23 | 75.79 | 1,345,924 | +0.97(+1.30%) |
Apr 18, 2023 | 73.95 | 74.87 | 73.69 | 74.82 | 1,184,575 | +1.15(+1.56%) |
Apr 17, 2023 | 74.10 | 74.48 | 73.43 | 73.67 | 832,187 | -0.05(-0.07%) |
Apr 14, 2023 | 74.61 | 75.20 | 73.61 | 73.72 | 978,054 | -1.06(-1.42%) |
Apr 13, 2023 | 74.94 | 75.14 | 74.38 | 74.78 | 1,181,083 | +0.00(+0.00%) |
Apr 12, 2023 | 76.21 | 76.48 | 74.62 | 74.78 | 1,061,958 | -1.35(-1.77%) |
Apr 11, 2023 | 76.36 | 76.73 | 76.06 | 76.13 | 925,442 | +0.15(+0.20%) |
Apr 10, 2023 | 75.07 | 76.19 | 74.73 | 75.98 | 1,108,697 | +0.54(+0.72%) |
Apr 06, 2023 | 74.59 | 75.91 | 73.83 | 75.44 | 1,157,460 | -0.80(-1.05%) |
Apr 05, 2023 | 76.00 | 76.45 | 75.54 | 76.24 | 1,391,003 | +0.49(+0.65%) |
Apr 04, 2023 | 76.76 | 76.98 | 75.64 | 75.75 | 1,065,239 | -0.77(-1.01%) |
Apr 03, 2023 | 76.12 | 76.59 | 75.75 | 76.52 | 1,082,724 | +0.45(+0.59%) |
Mar 31, 2023 | 75.11 | 76.30 | 74.78 | 76.07 | 1,073,644 | +1.33(+1.78%) |
Mar 30, 2023 | 75.26 | 75.68 | 74.51 | 74.74 | 893,591 | -0.43(-0.57%) |
Mar 29, 2023 | 76.00 | 76.14 | 74.83 | 75.17 | 1,132,315 | -0.58(-0.77%) |
Mar 28, 2023 | 75.46 | 77.02 | 75.15 | 75.75 | 1,505,080 | +0.59(+0.78%) |
Mar 27, 2023 | 75.70 | 75.99 | 74.89 | 75.16 | 1,878,745 | -0.02(-0.03%) |
Mar 24, 2023 | 74.83 | 75.43 | 74.31 | 75.18 | 1,170,029 | +0.05(+0.07%) |
Mar 23, 2023 | 75.41 | 75.86 | 74.80 | 75.13 | 909,870 | -0.16(-0.21%) |
Mar 22, 2023 | 75.98 | 76.26 | 75.23 | 75.29 | 1,002,225 | -0.79(-1.04%) |
Mar 21, 2023 | 75.89 | 76.21 | 75.37 | 76.08 | 1,020,490 | +0.23(+0.30%) |
Mar 20, 2023 | 75.40 | 76.37 | 75.02 | 75.85 | 1,762,738 | +0.73(+0.97%) |
Mar 17, 2023 | 75.63 | 75.69 | 74.19 | 75.12 | 3,805,071 | -0.73(-0.96%) |
Mar 16, 2023 | 75.52 | 75.88 | 74.60 | 75.85 | 1,737,849 | +0.07(+0.09%) |
Mar 15, 2023 | 74.78 | 76.16 | 74.16 | 75.78 | 1,993,818 | +0.92(+1.23%) |
Mar 14, 2023 | 74.10 | 75.45 | 74.00 | 74.86 | 1,340,753 | +1.27(+1.73%) |
Mar 13, 2023 | 74.43 | 75.71 | 73.31 | 73.59 | 1,840,240 | -1.19(-1.59%) |
Mar 10, 2023 | 76.67 | 76.70 | 74.43 | 74.78 | 1,918,067 | -1.28(-1.68%) |
Mar 09, 2023 | 77.82 | 78.88 | 75.91 | 76.06 | 4,542,026 | +1.75(+2.35%) |
Mar 08, 2023 | 73.50 | 74.46 | 73.03 | 74.31 | 1,792,451 | +0.70(+0.95%) |
Mar 07, 2023 | 73.69 | 74.62 | 73.42 | 73.61 | 1,235,251 | +0.33(+0.45%) |
Mar 06, 2023 | 74.11 | 74.15 | 72.83 | 73.28 | 2,022,495 | -0.68(-0.92%) |
Mar 03, 2023 | 73.95 | 74.25 | 73.28 | 73.96 | 1,145,281 | -0.18(-0.24%) |
Mar 02, 2023 | 72.05 | 74.27 | 71.65 | 74.14 | 1,332,948 | +2.25(+3.13%) |