Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 88.91 | 89.24 | 88.39 | 88.61 | 263,980 | +0.10(+0.11%) |
Mar 27, 2024 | 88.10 | 88.89 | 87.70 | 88.51 | 198,140 | +0.65(+0.74%) |
Mar 26, 2024 | 88.03 | 88.43 | 86.90 | 87.86 | 372,439 | +0.35(+0.40%) |
Mar 25, 2024 | 85.63 | 87.69 | 85.63 | 87.51 | 374,398 | +2.14(+2.51%) |
Mar 22, 2024 | 86.76 | 87.19 | 85.01 | 85.37 | 367,733 | -1.22(-1.41%) |
Mar 21, 2024 | 85.06 | 86.67 | 84.85 | 86.60 | 269,966 | +1.63(+1.92%) |
Mar 20, 2024 | 85.03 | 85.55 | 84.25 | 84.96 | 353,928 | -0.45(-0.52%) |
Mar 19, 2024 | 83.38 | 85.98 | 83.38 | 85.41 | 427,036 | +2.05(+2.46%) |
Mar 18, 2024 | 82.94 | 84.05 | 82.70 | 83.36 | 478,120 | +0.56(+0.67%) |
Mar 15, 2024 | 82.39 | 83.64 | 82.07 | 82.80 | 1,233,855 | -0.19(-0.23%) |
Mar 14, 2024 | 84.52 | 84.79 | 82.67 | 82.99 | 498,617 | -1.55(-1.84%) |
Mar 13, 2024 | 83.43 | 84.60 | 83.19 | 84.54 | 362,980 | +1.07(+1.28%) |
Mar 12, 2024 | 83.07 | 83.50 | 82.58 | 83.48 | 251,287 | +0.46(+0.55%) |
Mar 11, 2024 | 83.21 | 83.39 | 82.31 | 83.02 | 303,977 | -0.10(-0.12%) |
Mar 08, 2024 | 82.80 | 83.50 | 82.76 | 83.12 | 316,569 | +0.44(+0.53%) |
Mar 07, 2024 | 81.99 | 82.90 | 81.99 | 82.68 | 394,327 | +0.86(+1.05%) |
Mar 06, 2024 | 81.03 | 82.58 | 80.71 | 81.83 | 473,388 | +1.17(+1.46%) |
Mar 05, 2024 | 80.81 | 81.40 | 79.63 | 80.65 | 418,376 | -0.12(-0.15%) |
Mar 04, 2024 | 78.74 | 80.83 | 78.61 | 80.77 | 437,693 | +1.67(+2.11%) |
Mar 01, 2024 | 80.32 | 80.54 | 78.90 | 79.10 | 325,444 | -0.96(-1.19%) |
Feb 29, 2024 | 80.70 | 81.27 | 79.30 | 80.06 | 565,991 | -0.25(-0.31%) |
Feb 28, 2024 | 79.52 | 80.44 | 79.51 | 80.30 | 343,749 | +0.19(+0.24%) |
Feb 27, 2024 | 78.99 | 80.21 | 78.04 | 80.11 | 333,072 | +1.77(+2.26%) |
Feb 26, 2024 | 79.40 | 79.94 | 78.26 | 78.34 | 272,225 | -0.87(-1.09%) |
Feb 23, 2024 | 79.53 | 79.89 | 79.13 | 79.21 | 275,923 | -0.53(-0.66%) |
Feb 22, 2024 | 81.13 | 81.13 | 79.50 | 79.74 | 345,339 | -1.16(-1.44%) |
Feb 21, 2024 | 81.11 | 81.62 | 80.27 | 80.90 | 310,221 | -0.39(-0.48%) |
Feb 20, 2024 | 82.69 | 82.90 | 81.21 | 81.29 | 379,384 | -2.02(-2.43%) |
Feb 16, 2024 | 84.83 | 85.11 | 83.28 | 83.31 | 313,227 | -1.81(-2.13%) |
Feb 15, 2024 | 85.15 | 85.63 | 84.45 | 85.12 | 230,221 | +0.20(+0.23%) |
Feb 14, 2024 | 84.73 | 85.26 | 84.15 | 84.92 | 284,915 | +0.77(+0.92%) |
Feb 13, 2024 | 85.65 | 85.73 | 83.59 | 84.15 | 436,253 | -2.80(-3.22%) |
Feb 12, 2024 | 85.07 | 87.28 | 85.04 | 86.95 | 358,593 | +1.90(+2.24%) |
Feb 09, 2024 | 85.12 | 85.89 | 83.51 | 85.05 | 421,170 | -0.24(-0.28%) |
Feb 08, 2024 | 80.81 | 87.16 | 80.45 | 85.29 | 749,306 | +6.07(+7.67%) |
Feb 07, 2024 | 78.78 | 80.10 | 78.69 | 79.22 | 624,893 | +0.50(+0.63%) |
Feb 06, 2024 | 78.82 | 79.45 | 78.53 | 78.72 | 429,883 | -0.07(-0.09%) |
Feb 05, 2024 | 77.82 | 79.11 | 77.00 | 78.79 | 282,693 | +0.68(+0.88%) |
Feb 02, 2024 | 78.37 | 78.72 | 77.63 | 78.11 | 384,198 | -0.58(-0.74%) |
Feb 01, 2024 | 78.17 | 78.93 | 77.77 | 78.69 | 453,568 | +0.81(+1.04%) |
Jan 31, 2024 | 79.36 | 80.18 | 77.81 | 77.88 | 381,323 | -1.63(-2.06%) |
Jan 30, 2024 | 80.07 | 80.92 | 79.50 | 79.52 | 310,828 | -0.88(-1.10%) |
Jan 29, 2024 | 79.96 | 80.47 | 79.89 | 80.40 | 426,331 | +0.60(+0.76%) |
Jan 26, 2024 | 79.16 | 79.95 | 78.89 | 79.79 | 318,925 | +1.00(+1.27%) |
Jan 25, 2024 | 77.65 | 78.86 | 77.65 | 78.79 | 321,972 | +1.84(+2.39%) |
Jan 24, 2024 | 78.07 | 78.22 | 76.89 | 76.95 | 310,555 | -0.92(-1.18%) |
Jan 23, 2024 | 74.79 | 78.58 | 74.79 | 77.87 | 365,277 | -0.16(-0.20%) |
Jan 22, 2024 | 77.30 | 78.54 | 77.30 | 78.03 | 323,391 | +0.76(+0.99%) |
Jan 19, 2024 | 77.59 | 77.79 | 76.54 | 77.27 | 347,140 | -0.17(-0.22%) |
Jan 18, 2024 | 77.39 | 77.92 | 77.22 | 77.44 | 391,957 | +0.33(+0.42%) |
Jan 17, 2024 | 76.95 | 77.92 | 76.93 | 77.11 | 310,910 | -0.52(-0.66%) |
Jan 16, 2024 | 77.29 | 77.99 | 76.96 | 77.62 | 369,684 | +0.54(+0.69%) |
Jan 12, 2024 | 78.10 | 78.22 | 76.93 | 77.09 | 377,121 | -0.56(-0.73%) |
Jan 11, 2024 | 77.36 | 78.23 | 76.40 | 77.65 | 319,882 | -0.14(-0.18%) |
Jan 10, 2024 | 77.89 | 78.41 | 77.35 | 77.79 | 347,139 | -0.46(-0.58%) |
Jan 09, 2024 | 75.98 | 78.37 | 75.98 | 78.25 | 393,437 | +1.59(+2.08%) |
Jan 08, 2024 | 75.51 | 77.03 | 75.10 | 76.65 | 522,128 | +1.12(+1.48%) |
Jan 05, 2024 | 75.46 | 76.19 | 75.13 | 75.53 | 551,620 | +0.10(+0.13%) |
Jan 04, 2024 | 76.04 | 76.31 | 74.94 | 75.43 | 683,988 | -0.71(-0.94%) |
Jan 03, 2024 | 79.00 | 79.02 | 76.11 | 76.15 | 671,361 | -3.31(-4.16%) |
Jan 02, 2024 | 78.50 | 80.00 | 78.50 | 79.46 | 564,676 | +0.44(+0.55%) |
Dec 29, 2023 | 79.64 | 79.75 | 78.50 | 79.02 | 399,037 | -0.69(-0.87%) |
Dec 28, 2023 | 80.23 | 80.54 | 79.38 | 79.71 | 295,817 | -0.42(-0.52%) |
Dec 27, 2023 | 80.54 | 80.62 | 80.00 | 80.13 | 338,480 | -0.21(-0.26%) |
Dec 26, 2023 | 80.44 | 80.74 | 79.75 | 80.34 | 360,382 | +0.04(+0.05%) |
Dec 22, 2023 | 80.38 | 80.88 | 79.69 | 80.30 | 408,750 | +0.36(+0.45%) |
Dec 21, 2023 | 79.47 | 80.27 | 79.28 | 79.94 | 513,541 | +1.02(+1.29%) |
Dec 20, 2023 | 80.31 | 80.95 | 78.92 | 78.92 | 708,769 | -1.32(-1.64%) |
Dec 19, 2023 | 79.05 | 80.31 | 78.93 | 80.24 | 667,954 | +1.29(+1.63%) |
Dec 18, 2023 | 79.07 | 79.22 | 78.28 | 78.95 | 496,906 | +0.26(+0.33%) |
Dec 15, 2023 | 78.12 | 78.77 | 77.62 | 78.69 | 1,117,135 | +0.52(+0.66%) |
Dec 14, 2023 | 78.03 | 78.94 | 77.89 | 78.18 | 1,203,034 | +0.66(+0.86%) |
Dec 13, 2023 | 75.98 | 77.91 | 75.55 | 77.51 | 897,137 | +1.48(+1.94%) |
Dec 12, 2023 | 75.20 | 76.40 | 74.88 | 76.04 | 1,217,129 | +1.32(+1.76%) |
Dec 11, 2023 | 73.56 | 75.05 | 73.56 | 74.72 | 930,053 | +1.14(+1.55%) |
Dec 08, 2023 | 72.33 | 73.71 | 71.95 | 73.58 | 824,229 | +1.13(+1.56%) |
Dec 07, 2023 | 71.29 | 72.48 | 70.85 | 72.45 | 841,536 | +1.38(+1.94%) |
Dec 06, 2023 | 71.08 | 71.77 | 70.86 | 71.08 | 581,796 | +0.37(+0.52%) |
Dec 05, 2023 | 70.84 | 71.17 | 70.07 | 70.71 | 715,811 | -0.42(-0.58%) |
Dec 04, 2023 | 70.18 | 71.55 | 69.65 | 71.12 | 874,865 | +0.64(+0.91%) |
Dec 01, 2023 | 68.53 | 70.80 | 68.30 | 70.48 | 878,457 | +1.80(+2.62%) |
Nov 30, 2023 | 67.67 | 68.92 | 66.71 | 68.68 | 1,011,251 | +0.92(+1.36%) |
Nov 29, 2023 | 68.49 | 68.60 | 67.40 | 67.76 | 1,024,605 | +0.93(+1.39%) |
Nov 28, 2023 | 65.65 | 66.86 | 65.04 | 66.83 | 1,164,041 | +1.28(+1.95%) |
Nov 27, 2023 | 65.18 | 65.68 | 64.58 | 65.55 | 984,260 | +0.34(+0.53%) |
Nov 24, 2023 | 64.97 | 65.46 | 64.48 | 65.20 | 295,176 | +0.56(+0.87%) |
Nov 22, 2023 | 64.89 | 65.66 | 64.26 | 64.64 | 726,487 | -0.18(-0.27%) |
Nov 21, 2023 | 65.68 | 65.68 | 64.38 | 64.82 | 801,296 | -0.30(-0.45%) |
Nov 20, 2023 | 66.36 | 67.18 | 64.65 | 65.11 | 1,936,600 | -1.65(-2.48%) |
Nov 17, 2023 | 74.41 | 74.73 | 66.18 | 66.77 | 3,261,611 | -8.94(-11.81%) |
Nov 16, 2023 | 75.95 | 76.14 | 74.76 | 75.71 | 1,118,540 | -0.89(-1.16%) |
Nov 15, 2023 | 75.32 | 76.79 | 75.09 | 76.59 | 680,451 | +1.07(+1.42%) |
Nov 14, 2023 | 75.37 | 75.81 | 74.95 | 75.52 | 579,002 | +1.07(+1.44%) |
Nov 13, 2023 | 76.02 | 76.39 | 74.43 | 74.45 | 741,383 | -2.09(-2.73%) |
Nov 10, 2023 | 76.06 | 76.88 | 75.68 | 76.53 | 440,337 | +0.37(+0.49%) |
Nov 09, 2023 | 76.72 | 76.87 | 75.76 | 76.16 | 320,900 | -0.53(-0.69%) |
Nov 08, 2023 | 76.59 | 77.47 | 76.37 | 76.69 | 526,790 | -0.04(-0.05%) |
Nov 07, 2023 | 76.13 | 76.83 | 75.88 | 76.73 | 384,430 | +0.17(+0.22%) |
Nov 06, 2023 | 75.97 | 76.68 | 75.67 | 76.56 | 501,876 | +0.34(+0.45%) |
Nov 03, 2023 | 74.92 | 76.53 | 74.92 | 76.22 | 748,102 | +2.04(+2.75%) |
Nov 02, 2023 | 75.12 | 75.33 | 74.12 | 74.18 | 666,752 | -0.46(-0.62%) |
Nov 01, 2023 | 74.07 | 75.16 | 73.62 | 74.64 | 481,040 | +0.49(+0.66%) |
Oct 31, 2023 | 74.21 | 74.55 | 73.41 | 74.15 | 583,946 | +0.15(+0.20%) |
Oct 30, 2023 | 74.39 | 74.89 | 73.62 | 74.00 | 560,919 | -0.08(-0.11%) |
Oct 27, 2023 | 74.23 | 74.90 | 73.85 | 74.08 | 548,676 | -0.12(-0.16%) |
Oct 26, 2023 | 74.52 | 75.06 | 73.82 | 74.20 | 456,900 | -0.23(-0.30%) |
Oct 25, 2023 | 74.59 | 75.14 | 74.34 | 74.43 | 405,486 | -0.72(-0.96%) |
Oct 24, 2023 | 74.63 | 75.67 | 74.48 | 75.14 | 266,712 | +0.78(+1.05%) |
Oct 23, 2023 | 74.56 | 74.97 | 74.15 | 74.37 | 400,097 | -0.45(-0.61%) |
Oct 20, 2023 | 75.29 | 75.31 | 74.32 | 74.82 | 339,053 | -0.29(-0.38%) |
Oct 19, 2023 | 75.99 | 76.04 | 74.87 | 75.11 | 590,906 | -0.70(-0.92%) |
Oct 18, 2023 | 76.16 | 76.35 | 75.77 | 75.80 | 262,414 | -0.60(-0.79%) |
Oct 17, 2023 | 75.18 | 76.75 | 75.18 | 76.40 | 382,356 | +0.60(+0.79%) |
Oct 16, 2023 | 74.34 | 76.31 | 74.15 | 75.80 | 570,919 | +1.89(+2.56%) |
Oct 13, 2023 | 74.28 | 74.99 | 73.64 | 73.91 | 554,623 | +0.18(+0.24%) |
Oct 12, 2023 | 75.23 | 75.23 | 73.35 | 73.74 | 477,563 | -1.33(-1.77%) |
Oct 11, 2023 | 75.07 | 75.49 | 74.58 | 75.07 | 260,099 | +0.06(+0.08%) |
Oct 10, 2023 | 74.84 | 76.18 | 74.84 | 75.01 | 522,753 | +0.27(+0.36%) |
Oct 09, 2023 | 74.14 | 75.17 | 73.61 | 74.74 | 348,069 | +0.24(+0.32%) |
Oct 06, 2023 | 73.56 | 75.01 | 73.14 | 74.50 | 556,034 | +0.61(+0.83%) |
Oct 05, 2023 | 74.79 | 75.05 | 73.22 | 73.89 | 1,022,164 | -1.20(-1.60%) |
Oct 04, 2023 | 75.18 | 75.59 | 74.63 | 75.10 | 347,774 | -0.17(-0.22%) |
Oct 03, 2023 | 75.72 | 76.42 | 74.83 | 75.26 | 534,909 | -1.22(-1.60%) |
Oct 02, 2023 | 77.08 | 77.29 | 76.30 | 76.48 | 367,830 | -0.65(-0.84%) |
Sep 29, 2023 | 77.15 | 77.76 | 76.86 | 77.13 | 417,119 | +0.16(+0.20%) |
Sep 28, 2023 | 77.23 | 77.83 | 76.69 | 76.98 | 411,084 | -0.02(-0.03%) |
Sep 27, 2023 | 77.66 | 78.15 | 76.72 | 77.00 | 429,085 | -0.43(-0.56%) |
Sep 26, 2023 | 77.29 | 78.34 | 76.86 | 77.43 | 522,678 | -0.36(-0.47%) |
Sep 25, 2023 | 77.10 | 78.17 | 77.52 | 77.79 | 579,921 | -0.16(-0.20%) |
Sep 22, 2023 | 77.66 | 78.59 | 77.66 | 77.95 | 503,379 | +0.48(+0.62%) |
Sep 21, 2023 | 78.18 | 78.27 | 77.35 | 77.47 | 578,140 | -0.83(-1.06%) |
Sep 20, 2023 | 78.72 | 79.53 | 78.13 | 78.29 | 471,527 | +0.16(+0.20%) |
Sep 19, 2023 | 78.00 | 78.57 | 77.68 | 78.14 | 877,826 | +0.19(+0.24%) |
Sep 18, 2023 | 78.76 | 78.76 | 77.83 | 77.95 | 693,822 | -0.77(-0.98%) |
Sep 15, 2023 | 78.37 | 78.99 | 78.21 | 78.72 | 1,315,769 | -0.06(-0.08%) |
Sep 14, 2023 | 79.22 | 79.74 | 78.27 | 78.78 | 697,504 | +0.11(+0.14%) |
Sep 13, 2023 | 79.18 | 79.37 | 78.29 | 78.67 | 609,479 | -0.38(-0.49%) |
Sep 12, 2023 | 79.66 | 79.80 | 78.72 | 79.05 | 654,956 | -0.61(-0.77%) |
Sep 11, 2023 | 80.70 | 81.35 | 79.32 | 79.66 | 628,564 | -0.79(-0.98%) |
Sep 08, 2023 | 80.93 | 81.49 | 79.95 | 80.45 | 426,095 | -0.58(-0.72%) |
Sep 07, 2023 | 80.73 | 81.41 | 80.55 | 81.03 | 543,670 | -0.13(-0.16%) |
Sep 06, 2023 | 80.82 | 81.37 | 80.38 | 81.16 | 503,724 | +0.43(+0.54%) |
Sep 05, 2023 | 82.00 | 82.00 | 80.55 | 80.73 | 590,794 | -1.76(-2.14%) |
Sep 01, 2023 | 81.98 | 83.00 | 81.98 | 82.49 | 316,478 | +0.61(+0.75%) |
Aug 31, 2023 | 83.37 | 83.93 | 81.76 | 81.88 | 604,037 | -0.61(-0.74%) |
Aug 30, 2023 | 81.87 | 82.78 | 81.79 | 82.49 | 347,641 | +0.66(+0.81%) |
Aug 29, 2023 | 81.06 | 81.84 | 80.73 | 81.83 | 398,733 | +0.76(+0.94%) |
Aug 28, 2023 | 80.01 | 81.25 | 80.00 | 81.07 | 409,607 | +1.20(+1.50%) |
Aug 25, 2023 | 80.73 | 81.15 | 79.84 | 79.87 | 583,030 | -0.59(-0.73%) |
Aug 24, 2023 | 80.70 | 81.70 | 79.91 | 80.46 | 683,712 | -0.53(-0.65%) |
Aug 23, 2023 | 80.22 | 81.25 | 80.22 | 80.99 | 634,326 | +0.78(+0.98%) |
Aug 22, 2023 | 79.32 | 80.74 | 79.18 | 80.20 | 1,113,769 | +2.19(+2.81%) |
Aug 21, 2023 | 77.85 | 78.19 | 77.18 | 78.01 | 606,230 | +0.19(+0.24%) |
Aug 18, 2023 | 76.01 | 78.12 | 75.91 | 77.82 | 573,826 | +1.50(+1.96%) |
Aug 17, 2023 | 75.95 | 76.95 | 75.95 | 76.32 | 527,977 | +0.77(+1.02%) |
Aug 16, 2023 | 76.40 | 76.95 | 75.46 | 75.55 | 837,556 | -0.93(-1.22%) |
Aug 15, 2023 | 77.02 | 77.65 | 76.21 | 76.48 | 831,030 | -0.56(-0.72%) |
Aug 14, 2023 | 76.42 | 77.77 | 76.00 | 77.04 | 1,092,296 | +1.29(+1.71%) |
Aug 11, 2023 | 75.80 | 78.77 | 75.53 | 75.75 | 1,247,835 | +2.18(+2.97%) |
Aug 10, 2023 | 74.05 | 74.61 | 73.38 | 73.56 | 830,349 | -0.20(-0.27%) |
Aug 09, 2023 | 73.54 | 74.52 | 73.14 | 73.76 | 483,181 | +0.31(+0.43%) |
Aug 08, 2023 | 72.78 | 73.61 | 72.08 | 73.45 | 553,898 | -0.28(-0.39%) |
Aug 07, 2023 | 74.45 | 75.02 | 73.73 | 73.73 | 554,577 | -0.37(-0.50%) |
Aug 04, 2023 | 74.47 | 75.59 | 74.00 | 74.10 | 522,881 | -0.29(-0.39%) |
Aug 03, 2023 | 74.08 | 75.15 | 73.95 | 74.40 | 678,146 | +0.50(+0.68%) |
Aug 02, 2023 | 74.45 | 74.81 | 73.31 | 73.90 | 865,213 | -1.46(-1.94%) |
Aug 01, 2023 | 76.25 | 76.32 | 75.07 | 75.36 | 622,835 | -1.44(-1.87%) |
Jul 31, 2023 | 76.01 | 76.93 | 75.89 | 76.79 | 569,963 | +0.91(+1.20%) |
Jul 28, 2023 | 76.00 | 76.60 | 75.68 | 75.88 | 640,811 | +0.33(+0.44%) |
Jul 27, 2023 | 77.13 | 77.13 | 75.46 | 75.55 | 475,209 | -1.02(-1.33%) |
Jul 26, 2023 | 76.17 | 76.95 | 76.08 | 76.57 | 543,856 | +0.55(+0.72%) |
Jul 25, 2023 | 75.58 | 76.68 | 75.06 | 76.02 | 906,740 | +0.31(+0.41%) |
Jul 24, 2023 | 75.80 | 76.93 | 75.57 | 75.71 | 571,792 | -0.43(-0.57%) |
Jul 21, 2023 | 77.01 | 77.38 | 76.10 | 76.14 | 668,734 | -0.52(-0.68%) |
Jul 20, 2023 | 76.94 | 77.29 | 75.73 | 76.66 | 525,158 | -0.06(-0.08%) |
Jul 19, 2023 | 76.11 | 76.83 | 75.61 | 76.72 | 1,062,909 | +0.91(+1.20%) |
Jul 18, 2023 | 76.14 | 76.66 | 75.56 | 75.81 | 1,168,768 | -0.43(-0.57%) |
Jul 17, 2023 | 76.16 | 76.88 | 75.74 | 76.24 | 594,323 | +0.07(+0.09%) |
Jul 14, 2023 | 76.20 | 76.59 | 75.44 | 76.17 | 573,147 | -0.03(-0.04%) |
Jul 13, 2023 | 75.64 | 76.81 | 75.22 | 76.20 | 516,322 | +0.33(+0.44%) |
Jul 12, 2023 | 76.34 | 76.67 | 75.37 | 75.86 | 683,594 | +0.03(+0.04%) |
Jul 11, 2023 | 76.28 | 76.88 | 75.82 | 75.83 | 656,560 | +0.00(+0.00%) |
Jul 10, 2023 | 76.34 | 77.18 | 75.55 | 75.83 | 810,507 | -0.46(-0.60%) |
Jul 07, 2023 | 76.15 | 77.33 | 76.08 | 76.30 | 644,029 | +0.07(+0.09%) |
Jul 06, 2023 | 74.49 | 76.33 | 74.29 | 76.23 | 627,759 | +0.81(+1.08%) |
Jul 05, 2023 | 76.23 | 77.07 | 75.40 | 75.41 | 965,921 | -1.39(-1.81%) |
Jul 03, 2023 | 76.51 | 77.37 | 76.03 | 76.80 | 265,528 | +0.36(+0.47%) |
Jun 30, 2023 | 77.23 | 77.23 | 76.23 | 76.44 | 449,479 | -0.21(-0.27%) |
Jun 29, 2023 | 75.73 | 76.69 | 75.73 | 76.65 | 622,023 | +0.44(+0.58%) |
Jun 28, 2023 | 75.73 | 76.23 | 75.38 | 76.21 | 765,253 | +0.41(+0.54%) |
Jun 27, 2023 | 74.30 | 76.01 | 74.07 | 75.80 | 783,883 | +1.63(+2.19%) |
Jun 26, 2023 | 72.90 | 74.78 | 72.43 | 74.17 | 614,973 | +1.18(+1.61%) |
Jun 23, 2023 | 73.89 | 74.25 | 72.89 | 72.99 | 712,767 | -1.62(-2.17%) |
Jun 22, 2023 | 74.68 | 75.53 | 74.32 | 74.61 | 661,428 | -0.07(-0.09%) |
Jun 21, 2023 | 74.98 | 76.57 | 73.99 | 74.68 | 1,800,510 | +1.36(+1.86%) |
Jun 20, 2023 | 73.21 | 73.91 | 71.20 | 73.32 | 1,598,938 | -0.26(-0.36%) |
Jun 16, 2023 | 74.01 | 74.01 | 73.03 | 73.58 | 585,257 | -0.22(-0.29%) |
Jun 15, 2023 | 72.74 | 73.81 | 72.70 | 73.80 | 421,835 | +0.91(+1.25%) |
Jun 14, 2023 | 73.77 | 73.89 | 72.55 | 72.89 | 498,411 | -0.51(-0.69%) |
Jun 13, 2023 | 73.04 | 73.91 | 72.93 | 73.40 | 568,470 | +0.40(+0.55%) |
Jun 12, 2023 | 72.53 | 72.99 | 71.74 | 72.99 | 496,168 | +0.71(+0.99%) |
Jun 09, 2023 | 73.21 | 73.23 | 72.16 | 72.28 | 459,398 | -0.93(-1.27%) |
Jun 08, 2023 | 72.78 | 73.30 | 72.18 | 73.21 | 483,229 | +0.58(+0.80%) |
Jun 07, 2023 | 73.08 | 73.27 | 72.50 | 72.63 | 543,653 | -0.53(-0.72%) |
Jun 06, 2023 | 72.81 | 73.61 | 72.75 | 73.16 | 590,444 | +0.53(+0.73%) |
Jun 05, 2023 | 71.92 | 73.19 | 71.81 | 72.63 | 638,417 | +0.31(+0.43%) |
Jun 02, 2023 | 71.55 | 72.56 | 71.21 | 72.32 | 732,902 | +1.29(+1.82%) |
Jun 01, 2023 | 70.94 | 71.52 | 70.22 | 71.03 | 400,545 | +0.30(+0.43%) |
May 31, 2023 | 71.02 | 71.65 | 69.95 | 70.72 | 704,427 | -1.04(-1.45%) |
May 30, 2023 | 72.87 | 72.93 | 71.53 | 71.76 | 475,452 | -0.78(-1.08%) |
May 26, 2023 | 72.57 | 72.76 | 71.78 | 72.54 | 360,747 | +0.07(+0.09%) |
May 25, 2023 | 71.86 | 72.87 | 70.67 | 72.48 | 1,068,532 | +2.05(+2.91%) |
May 24, 2023 | 70.40 | 70.90 | 69.48 | 70.43 | 353,180 | -0.17(-0.24%) |
May 23, 2023 | 70.90 | 71.50 | 70.02 | 70.60 | 494,789 | -0.67(-0.93%) |
May 22, 2023 | 70.74 | 71.35 | 70.17 | 71.26 | 414,199 | +0.60(+0.85%) |
May 19, 2023 | 69.78 | 70.83 | 69.16 | 70.66 | 717,711 | +0.91(+1.30%) |
May 18, 2023 | 69.84 | 70.34 | 69.18 | 69.76 | 655,994 | -0.18(-0.25%) |
May 17, 2023 | 69.81 | 70.48 | 69.31 | 69.93 | 778,133 | +0.34(+0.49%) |
May 16, 2023 | 71.05 | 71.05 | 69.59 | 69.59 | 820,577 | -1.73(-2.43%) |
May 15, 2023 | 68.72 | 71.80 | 68.72 | 71.33 | 1,776,234 | +2.48(+3.61%) |
May 12, 2023 | 68.28 | 69.59 | 66.94 | 68.84 | 3,596,953 | -0.62(-0.90%) |
May 11, 2023 | 69.57 | 70.40 | 68.80 | 69.47 | 1,400,228 | -0.22(-0.32%) |
May 10, 2023 | 70.72 | 70.88 | 69.31 | 69.69 | 1,017,350 | -0.42(-0.60%) |
May 09, 2023 | 71.36 | 71.77 | 69.38 | 70.11 | 1,106,453 | -1.46(-2.04%) |
May 08, 2023 | 73.61 | 73.82 | 70.27 | 71.57 | 3,576,254 | +3.05(+4.45%) |
May 05, 2023 | 67.22 | 69.01 | 66.90 | 68.52 | 1,324,126 | +2.04(+3.08%) |
May 04, 2023 | 64.27 | 67.52 | 64.27 | 66.48 | 2,038,506 | +2.10(+3.27%) |
May 03, 2023 | 64.02 | 65.85 | 64.02 | 64.37 | 694,476 | +0.22(+0.35%) |
May 02, 2023 | 64.33 | 65.13 | 63.12 | 64.15 | 1,041,489 | -0.42(-0.65%) |
May 01, 2023 | 64.60 | 65.49 | 64.14 | 64.57 | 1,004,087 | -0.19(-0.29%) |
Apr 28, 2023 | 63.74 | 65.60 | 63.74 | 64.75 | 561,717 | +0.74(+1.16%) |
Apr 27, 2023 | 62.36 | 64.28 | 62.36 | 64.01 | 749,695 | +1.92(+3.09%) |
Apr 26, 2023 | 63.50 | 63.92 | 61.97 | 62.09 | 777,574 | -1.73(-2.72%) |
Apr 25, 2023 | 65.30 | 65.96 | 63.62 | 63.83 | 574,776 | -1.93(-2.93%) |
Apr 24, 2023 | 68.10 | 68.43 | 64.80 | 65.76 | 1,439,347 | -2.42(-3.56%) |
Apr 21, 2023 | 67.13 | 68.48 | 66.28 | 68.18 | 931,587 | +1.28(+1.91%) |
Apr 20, 2023 | 66.16 | 67.10 | 65.92 | 66.91 | 439,682 | +0.29(+0.44%) |
Apr 19, 2023 | 66.89 | 66.89 | 65.41 | 66.61 | 479,783 | -0.57(-0.86%) |
Apr 18, 2023 | 67.26 | 67.51 | 66.19 | 67.19 | 371,214 | +0.23(+0.35%) |
Apr 17, 2023 | 66.32 | 67.52 | 66.07 | 66.95 | 591,152 | +0.44(+0.66%) |
Apr 14, 2023 | 66.01 | 66.87 | 65.90 | 66.52 | 515,990 | +0.77(+1.17%) |
Apr 13, 2023 | 65.69 | 66.25 | 64.75 | 65.75 | 355,446 | +0.14(+0.21%) |
Apr 12, 2023 | 66.37 | 66.75 | 64.90 | 65.61 | 403,637 | -0.33(-0.50%) |
Apr 11, 2023 | 64.27 | 66.66 | 64.11 | 65.94 | 961,492 | +2.05(+3.22%) |
Apr 10, 2023 | 63.58 | 64.43 | 63.30 | 63.89 | 334,914 | -0.27(-0.43%) |
Apr 06, 2023 | 63.95 | 64.31 | 62.85 | 64.16 | 388,041 | +0.25(+0.40%) |
Apr 05, 2023 | 64.02 | 64.98 | 63.25 | 63.91 | 325,754 | -0.80(-1.23%) |
Apr 04, 2023 | 65.73 | 65.84 | 64.13 | 64.70 | 419,006 | -0.67(-1.03%) |