Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 90.99 | 93.02 | 90.99 | 92.15 | 269,950 | +1.25(+1.37%) |
Mar 27, 2024 | 90.74 | 90.93 | 89.48 | 90.90 | 151,638 | +0.83(+0.92%) |
Mar 26, 2024 | 89.22 | 90.49 | 88.78 | 90.07 | 401,510 | +1.32(+1.48%) |
Mar 25, 2024 | 87.26 | 88.79 | 86.70 | 88.76 | 200,993 | +1.59(+1.82%) |
Mar 22, 2024 | 87.01 | 87.49 | 86.02 | 87.17 | 197,563 | -0.07(-0.08%) |
Mar 21, 2024 | 86.78 | 88.22 | 86.78 | 87.24 | 165,888 | +1.19(+1.38%) |
Mar 20, 2024 | 85.00 | 86.12 | 84.54 | 86.05 | 245,900 | +0.80(+0.94%) |
Mar 19, 2024 | 84.83 | 86.36 | 84.83 | 85.26 | 169,051 | +0.24(+0.28%) |
Mar 18, 2024 | 84.27 | 85.61 | 83.64 | 85.02 | 183,507 | +0.73(+0.86%) |
Mar 15, 2024 | 83.19 | 85.01 | 83.19 | 84.29 | 509,700 | +0.55(+0.66%) |
Mar 14, 2024 | 84.66 | 84.78 | 83.27 | 83.74 | 196,823 | -1.20(-1.41%) |
Mar 13, 2024 | 84.28 | 85.61 | 84.14 | 84.94 | 176,216 | +0.48(+0.57%) |
Mar 12, 2024 | 83.72 | 84.55 | 83.31 | 84.46 | 186,835 | +0.74(+0.88%) |
Mar 11, 2024 | 83.43 | 83.78 | 82.73 | 83.72 | 153,970 | -0.26(-0.31%) |
Mar 08, 2024 | 84.73 | 85.28 | 83.86 | 83.98 | 139,031 | -0.09(-0.11%) |
Mar 07, 2024 | 84.38 | 85.23 | 84.00 | 84.07 | 203,328 | +0.05(+0.06%) |
Mar 06, 2024 | 83.46 | 84.05 | 82.61 | 84.02 | 182,905 | +1.23(+1.48%) |
Mar 05, 2024 | 82.16 | 83.28 | 81.81 | 82.79 | 227,615 | -0.11(-0.13%) |
Mar 04, 2024 | 82.08 | 83.07 | 81.87 | 82.90 | 236,293 | +0.68(+0.82%) |
Mar 01, 2024 | 82.38 | 83.49 | 82.15 | 82.22 | 237,589 | -0.40(-0.48%) |
Feb 29, 2024 | 81.74 | 86.51 | 80.75 | 82.62 | 556,193 | +3.36(+4.24%) |
Feb 28, 2024 | 79.23 | 80.50 | 79.00 | 79.26 | 308,737 | -0.77(-0.96%) |
Feb 27, 2024 | 79.87 | 80.39 | 79.42 | 80.03 | 210,744 | +0.30(+0.38%) |
Feb 26, 2024 | 81.36 | 82.05 | 79.69 | 79.73 | 208,484 | -2.06(-2.52%) |
Feb 23, 2024 | 80.75 | 82.41 | 80.75 | 81.79 | 187,493 | +0.97(+1.20%) |
Feb 22, 2024 | 81.17 | 81.34 | 80.51 | 80.83 | 260,224 | +0.19(+0.24%) |
Feb 21, 2024 | 80.58 | 81.10 | 80.15 | 80.64 | 582,031 | -0.21(-0.26%) |
Feb 20, 2024 | 79.70 | 80.93 | 79.70 | 80.85 | 210,549 | +0.09(+0.11%) |
Feb 16, 2024 | 81.89 | 82.41 | 80.65 | 80.76 | 176,547 | -1.76(-2.13%) |
Feb 15, 2024 | 82.46 | 82.97 | 81.34 | 82.51 | 213,551 | +0.80(+0.98%) |
Feb 14, 2024 | 80.46 | 81.91 | 79.80 | 81.71 | 172,576 | +2.38(+3.01%) |
Feb 13, 2024 | 79.87 | 81.22 | 78.99 | 79.33 | 299,148 | -3.30(-4.00%) |
Feb 12, 2024 | 82.41 | 82.94 | 82.28 | 82.63 | 176,133 | +0.29(+0.35%) |
Feb 09, 2024 | 81.44 | 82.52 | 81.25 | 82.34 | 200,883 | +1.08(+1.33%) |
Feb 08, 2024 | 79.44 | 81.29 | 79.01 | 81.27 | 185,776 | +2.12(+2.68%) |
Feb 07, 2024 | 80.14 | 80.25 | 79.02 | 79.14 | 126,771 | -0.97(-1.21%) |
Feb 06, 2024 | 78.94 | 80.32 | 78.94 | 80.11 | 307,844 | +0.91(+1.15%) |
Feb 05, 2024 | 79.52 | 79.94 | 78.83 | 79.20 | 145,424 | -1.06(-1.32%) |
Feb 02, 2024 | 81.00 | 81.09 | 79.12 | 80.26 | 220,833 | -1.72(-2.09%) |
Feb 01, 2024 | 80.65 | 82.54 | 80.44 | 81.97 | 198,631 | +1.55(+1.93%) |
Jan 31, 2024 | 81.82 | 82.60 | 80.38 | 80.42 | 295,501 | -1.15(-1.41%) |
Jan 30, 2024 | 81.67 | 82.24 | 81.53 | 81.58 | 120,804 | -0.63(-0.76%) |
Jan 29, 2024 | 82.20 | 82.63 | 81.48 | 82.20 | 153,146 | +0.08(+0.10%) |
Jan 26, 2024 | 82.66 | 83.06 | 81.72 | 82.12 | 164,516 | +0.13(+0.16%) |
Jan 25, 2024 | 82.86 | 82.90 | 80.94 | 81.99 | 203,747 | +0.38(+0.46%) |
Jan 24, 2024 | 83.71 | 83.71 | 81.53 | 81.62 | 146,431 | -0.99(-1.20%) |
Jan 23, 2024 | 83.79 | 84.28 | 82.35 | 82.61 | 211,800 | -0.31(-0.37%) |
Jan 22, 2024 | 82.43 | 83.03 | 81.67 | 82.92 | 166,293 | +1.46(+1.80%) |
Jan 19, 2024 | 81.36 | 81.66 | 80.14 | 81.46 | 146,988 | +0.44(+0.54%) |
Jan 18, 2024 | 80.91 | 81.47 | 80.05 | 81.02 | 178,740 | +0.63(+0.78%) |
Jan 17, 2024 | 78.76 | 80.55 | 78.76 | 80.39 | 159,611 | +0.36(+0.45%) |
Jan 16, 2024 | 79.98 | 80.44 | 79.36 | 80.03 | 177,454 | -0.77(-0.95%) |
Jan 12, 2024 | 82.57 | 82.57 | 80.10 | 80.80 | 217,905 | -0.64(-0.78%) |
Jan 11, 2024 | 81.74 | 81.87 | 80.52 | 81.44 | 216,782 | -0.74(-0.90%) |
Jan 10, 2024 | 81.98 | 82.62 | 81.77 | 82.17 | 138,741 | +0.10(+0.12%) |
Jan 09, 2024 | 82.35 | 82.65 | 81.65 | 82.07 | 158,295 | -1.44(-1.73%) |
Jan 08, 2024 | 82.48 | 83.60 | 82.32 | 83.52 | 182,194 | +1.46(+1.78%) |
Jan 05, 2024 | 81.90 | 83.67 | 81.90 | 82.05 | 190,969 | -0.33(-0.40%) |
Jan 04, 2024 | 82.85 | 83.46 | 82.16 | 82.38 | 204,401 | -0.40(-0.48%) |
Jan 03, 2024 | 85.16 | 85.16 | 82.73 | 82.78 | 234,638 | -3.03(-3.54%) |
Jan 02, 2024 | 87.18 | 87.60 | 85.41 | 85.81 | 204,218 | -1.68(-1.92%) |
Dec 29, 2023 | 88.25 | 88.50 | 87.49 | 87.50 | 200,042 | -0.82(-0.92%) |
Dec 28, 2023 | 88.62 | 88.94 | 88.24 | 88.31 | 111,794 | -0.56(-0.63%) |
Dec 27, 2023 | 88.89 | 89.66 | 88.50 | 88.87 | 194,569 | +0.55(+0.62%) |
Dec 26, 2023 | 87.60 | 88.80 | 87.40 | 88.32 | 154,813 | +0.80(+0.91%) |
Dec 22, 2023 | 88.45 | 89.27 | 87.43 | 87.52 | 276,394 | -0.14(-0.16%) |
Dec 21, 2023 | 88.14 | 88.75 | 87.56 | 87.66 | 245,963 | +0.97(+1.11%) |
Dec 20, 2023 | 86.62 | 88.40 | 86.39 | 86.70 | 312,037 | -0.22(-0.25%) |
Dec 19, 2023 | 86.60 | 87.17 | 85.91 | 86.92 | 271,578 | +1.36(+1.59%) |
Dec 18, 2023 | 87.38 | 87.60 | 85.47 | 85.56 | 387,534 | -0.76(-0.88%) |
Dec 15, 2023 | 87.87 | 88.30 | 85.52 | 86.31 | 833,022 | -1.26(-1.44%) |
Dec 14, 2023 | 87.49 | 88.49 | 86.98 | 87.57 | 339,362 | +1.26(+1.46%) |
Dec 13, 2023 | 84.50 | 86.74 | 83.57 | 86.31 | 266,188 | +2.15(+2.55%) |
Dec 12, 2023 | 84.95 | 85.55 | 84.00 | 84.16 | 158,998 | -0.55(-0.65%) |
Dec 11, 2023 | 84.61 | 85.26 | 84.35 | 84.71 | 273,561 | +0.92(+1.09%) |
Dec 08, 2023 | 84.72 | 85.07 | 83.42 | 83.79 | 260,764 | +0.37(+0.44%) |
Dec 07, 2023 | 83.75 | 84.98 | 82.88 | 83.43 | 290,966 | +0.62(+0.74%) |
Dec 06, 2023 | 83.04 | 84.54 | 82.62 | 82.81 | 263,239 | +0.01(+0.01%) |
Dec 05, 2023 | 82.79 | 83.46 | 82.43 | 82.80 | 222,674 | -0.31(-0.37%) |
Dec 04, 2023 | 81.50 | 83.63 | 81.50 | 83.11 | 323,105 | +1.20(+1.47%) |
Dec 01, 2023 | 78.69 | 82.14 | 78.42 | 81.90 | 406,701 | +3.41(+4.35%) |
Nov 30, 2023 | 78.12 | 78.68 | 77.73 | 78.49 | 178,259 | +0.50(+0.64%) |
Nov 29, 2023 | 78.65 | 78.90 | 77.91 | 77.99 | 179,965 | +0.13(+0.17%) |
Nov 28, 2023 | 78.08 | 78.34 | 77.44 | 77.87 | 156,492 | -0.48(-0.61%) |
Nov 27, 2023 | 77.59 | 78.66 | 77.59 | 78.34 | 195,833 | +0.17(+0.22%) |
Nov 24, 2023 | 76.67 | 78.41 | 76.67 | 78.17 | 135,836 | +0.80(+1.03%) |
Nov 22, 2023 | 77.08 | 77.78 | 76.75 | 77.38 | 160,149 | +0.67(+0.87%) |
Nov 21, 2023 | 77.44 | 77.86 | 76.53 | 76.71 | 158,368 | -0.93(-1.19%) |
Nov 20, 2023 | 76.99 | 77.94 | 76.56 | 77.64 | 177,108 | +0.59(+0.76%) |
Nov 17, 2023 | 75.99 | 77.75 | 75.99 | 77.05 | 272,977 | +1.71(+2.27%) |
Nov 16, 2023 | 75.87 | 75.97 | 75.02 | 75.34 | 172,833 | -0.76(-0.99%) |
Nov 15, 2023 | 76.85 | 77.86 | 75.84 | 76.09 | 292,602 | -0.82(-1.06%) |
Nov 14, 2023 | 75.31 | 77.05 | 75.05 | 76.91 | 251,284 | +3.67(+5.01%) |
Nov 13, 2023 | 73.60 | 74.52 | 72.72 | 73.24 | 177,288 | -0.51(-0.69%) |
Nov 10, 2023 | 72.86 | 74.21 | 72.86 | 73.75 | 164,892 | +0.94(+1.28%) |
Nov 09, 2023 | 73.62 | 74.10 | 72.30 | 72.81 | 234,486 | +0.09(+0.12%) |
Nov 08, 2023 | 73.89 | 74.19 | 72.36 | 72.72 | 260,238 | -2.06(-2.75%) |
Nov 07, 2023 | 71.32 | 76.60 | 70.54 | 74.78 | 619,667 | +4.51(+6.41%) |
Nov 06, 2023 | 70.21 | 71.24 | 69.55 | 70.27 | 301,030 | -0.27(-0.38%) |
Nov 03, 2023 | 69.96 | 71.37 | 68.64 | 70.54 | 264,593 | +3.19(+4.74%) |
Nov 02, 2023 | 66.34 | 67.45 | 66.17 | 67.35 | 217,143 | +1.21(+1.83%) |
Nov 01, 2023 | 65.97 | 66.47 | 65.42 | 66.14 | 168,249 | -0.16(-0.24%) |
Oct 31, 2023 | 66.15 | 66.42 | 65.65 | 66.30 | 122,231 | +0.15(+0.22%) |
Oct 30, 2023 | 65.87 | 66.41 | 65.51 | 66.15 | 152,924 | +0.99(+1.52%) |
Oct 27, 2023 | 65.73 | 65.73 | 64.42 | 65.16 | 231,466 | -0.56(-0.85%) |
Oct 26, 2023 | 67.75 | 67.83 | 65.66 | 65.71 | 267,052 | -1.38(-2.05%) |
Oct 25, 2023 | 67.84 | 68.70 | 67.04 | 67.09 | 202,656 | -1.40(-2.04%) |
Oct 24, 2023 | 67.45 | 68.94 | 67.10 | 68.49 | 222,733 | +1.34(+1.99%) |
Oct 23, 2023 | 67.08 | 67.65 | 66.67 | 67.15 | 184,117 | +0.15(+0.22%) |
Oct 20, 2023 | 68.39 | 68.87 | 66.67 | 67.00 | 228,744 | -1.27(-1.86%) |
Oct 19, 2023 | 69.46 | 70.01 | 68.08 | 68.27 | 229,487 | -1.60(-2.28%) |
Oct 18, 2023 | 70.00 | 71.13 | 69.57 | 69.87 | 162,522 | -0.71(-1.01%) |
Oct 17, 2023 | 71.10 | 72.20 | 70.53 | 70.58 | 230,377 | -0.85(-1.19%) |
Oct 16, 2023 | 71.34 | 72.08 | 70.64 | 71.44 | 230,056 | +1.65(+2.36%) |
Oct 13, 2023 | 70.45 | 70.78 | 69.01 | 69.79 | 219,007 | -0.68(-0.97%) |
Oct 12, 2023 | 70.06 | 70.62 | 69.15 | 70.47 | 299,911 | +1.40(+2.02%) |
Oct 11, 2023 | 72.83 | 74.82 | 63.61 | 69.08 | 1,859,423 | -3.81(-5.22%) |
Oct 10, 2023 | 73.04 | 74.17 | 72.86 | 72.88 | 164,736 | +0.34(+0.46%) |
Oct 09, 2023 | 71.47 | 73.05 | 71.45 | 72.55 | 147,100 | +0.43(+0.59%) |
Oct 06, 2023 | 70.87 | 72.55 | 70.87 | 72.12 | 259,619 | +0.78(+1.10%) |
Oct 05, 2023 | 71.29 | 71.95 | 71.04 | 71.34 | 226,506 | -0.11(-0.15%) |
Oct 04, 2023 | 70.65 | 71.98 | 70.20 | 71.45 | 161,312 | +1.05(+1.49%) |
Oct 03, 2023 | 71.45 | 71.98 | 70.18 | 70.39 | 136,076 | -1.30(-1.81%) |
Oct 02, 2023 | 71.79 | 72.32 | 71.45 | 71.69 | 176,379 | -0.34(-0.47%) |
Sep 29, 2023 | 73.21 | 73.86 | 71.72 | 72.03 | 194,939 | -0.82(-1.13%) |
Sep 28, 2023 | 71.39 | 72.95 | 71.39 | 72.85 | 161,684 | +1.58(+2.21%) |
Sep 27, 2023 | 69.75 | 71.30 | 69.43 | 71.28 | 249,766 | +2.20(+3.19%) |
Sep 26, 2023 | 72.13 | 72.31 | 69.05 | 69.08 | 293,739 | -3.16(-4.38%) |
Sep 25, 2023 | 71.48 | 72.46 | 72.12 | 72.24 | 138,462 | +0.25(+0.34%) |
Sep 22, 2023 | 72.97 | 73.04 | 71.78 | 71.99 | 185,899 | -1.00(-1.37%) |
Sep 21, 2023 | 73.82 | 73.92 | 72.71 | 72.99 | 194,532 | -1.33(-1.79%) |
Sep 20, 2023 | 74.87 | 75.79 | 74.28 | 74.32 | 135,157 | -0.02(-0.03%) |
Sep 19, 2023 | 76.15 | 76.51 | 74.31 | 74.34 | 184,744 | -1.75(-2.29%) |
Sep 18, 2023 | 76.11 | 76.52 | 75.88 | 76.09 | 101,919 | +0.23(+0.30%) |
Sep 15, 2023 | 76.10 | 76.82 | 75.65 | 75.86 | 510,716 | -0.62(-0.82%) |
Sep 14, 2023 | 75.75 | 76.57 | 75.51 | 76.48 | 235,915 | +1.17(+1.55%) |
Sep 13, 2023 | 75.35 | 75.97 | 75.12 | 75.31 | 187,185 | -0.33(-0.43%) |
Sep 12, 2023 | 74.87 | 75.70 | 74.86 | 75.64 | 192,723 | +0.51(+0.67%) |
Sep 11, 2023 | 75.62 | 75.62 | 74.72 | 75.13 | 250,250 | -0.04(-0.05%) |
Sep 08, 2023 | 74.86 | 75.63 | 74.86 | 75.17 | 165,927 | +0.22(+0.29%) |
Sep 07, 2023 | 75.01 | 75.52 | 74.64 | 74.96 | 205,918 | -0.01(-0.01%) |
Sep 06, 2023 | 74.51 | 75.53 | 74.49 | 74.97 | 188,735 | +0.37(+0.49%) |
Sep 05, 2023 | 75.24 | 75.24 | 73.42 | 74.60 | 211,566 | -1.41(-1.85%) |
Sep 01, 2023 | 75.59 | 76.11 | 75.34 | 76.01 | 216,383 | +0.83(+1.11%) |
Aug 31, 2023 | 75.57 | 76.37 | 75.07 | 75.17 | 203,861 | -0.50(-0.66%) |
Aug 30, 2023 | 74.92 | 76.81 | 74.92 | 75.67 | 239,778 | +0.40(+0.53%) |
Aug 29, 2023 | 74.30 | 75.56 | 74.17 | 75.27 | 156,369 | +0.77(+1.04%) |
Aug 28, 2023 | 74.27 | 75.21 | 74.27 | 74.50 | 185,433 | +0.36(+0.48%) |
Aug 25, 2023 | 73.83 | 74.61 | 73.14 | 74.14 | 157,063 | +0.75(+1.03%) |
Aug 24, 2023 | 72.64 | 73.75 | 72.64 | 73.39 | 135,197 | +0.39(+0.53%) |
Aug 23, 2023 | 72.01 | 73.14 | 71.69 | 73.00 | 199,394 | +1.13(+1.57%) |
Aug 22, 2023 | 72.11 | 72.40 | 71.83 | 71.87 | 205,122 | -0.27(-0.37%) |
Aug 21, 2023 | 72.69 | 73.01 | 72.07 | 72.14 | 184,005 | -0.55(-0.75%) |
Aug 18, 2023 | 70.90 | 73.03 | 70.90 | 72.68 | 224,559 | +1.32(+1.85%) |
Aug 17, 2023 | 71.52 | 72.08 | 71.16 | 71.37 | 203,258 | -0.41(-0.57%) |
Aug 16, 2023 | 71.88 | 73.18 | 71.70 | 71.77 | 213,337 | -0.31(-0.43%) |
Aug 15, 2023 | 71.60 | 72.69 | 71.43 | 72.08 | 119,122 | -0.26(-0.36%) |
Aug 14, 2023 | 70.91 | 72.34 | 70.61 | 72.34 | 131,170 | +0.98(+1.38%) |
Aug 11, 2023 | 71.29 | 71.55 | 70.93 | 71.36 | 197,589 | -0.03(-0.04%) |
Aug 10, 2023 | 70.35 | 72.26 | 69.49 | 71.39 | 333,124 | +2.77(+4.03%) |
Aug 09, 2023 | 68.10 | 68.76 | 65.20 | 68.62 | 625,701 | -3.83(-5.28%) |
Aug 08, 2023 | 73.28 | 74.00 | 71.53 | 72.45 | 263,285 | -1.51(-2.04%) |
Aug 07, 2023 | 72.48 | 74.06 | 72.36 | 73.95 | 191,745 | +1.58(+2.18%) |
Aug 04, 2023 | 71.88 | 73.14 | 71.88 | 72.38 | 162,376 | +0.44(+0.61%) |
Aug 03, 2023 | 71.87 | 72.50 | 71.35 | 71.94 | 173,160 | +0.27(+0.37%) |
Aug 02, 2023 | 71.75 | 72.22 | 71.07 | 71.67 | 172,603 | -0.96(-1.32%) |
Aug 01, 2023 | 72.25 | 72.71 | 71.40 | 72.64 | 122,988 | +0.29(+0.40%) |
Jul 31, 2023 | 71.20 | 72.69 | 71.20 | 72.35 | 235,511 | +1.14(+1.60%) |
Jul 28, 2023 | 70.52 | 71.40 | 70.48 | 71.21 | 176,714 | +1.07(+1.53%) |
Jul 27, 2023 | 69.05 | 70.85 | 68.92 | 70.14 | 261,138 | +1.16(+1.68%) |
Jul 26, 2023 | 67.09 | 69.28 | 67.09 | 68.98 | 229,077 | +1.36(+2.02%) |
Jul 25, 2023 | 66.51 | 67.71 | 66.51 | 67.62 | 160,114 | +0.83(+1.24%) |
Jul 24, 2023 | 66.62 | 67.05 | 65.90 | 66.79 | 159,755 | +0.27(+0.40%) |
Jul 21, 2023 | 68.35 | 68.35 | 66.35 | 66.52 | 174,847 | -1.50(-2.21%) |
Jul 20, 2023 | 68.00 | 68.05 | 66.88 | 68.02 | 226,091 | +0.22(+0.32%) |
Jul 19, 2023 | 67.18 | 67.84 | 67.12 | 67.80 | 257,426 | +0.02(+0.03%) |
Jul 18, 2023 | 66.82 | 67.97 | 66.82 | 67.78 | 127,122 | +0.57(+0.85%) |
Jul 17, 2023 | 65.97 | 67.47 | 65.97 | 67.21 | 175,393 | +0.79(+1.19%) |
Jul 14, 2023 | 66.47 | 66.47 | 65.38 | 66.42 | 119,553 | -0.38(-0.56%) |
Jul 13, 2023 | 66.25 | 67.09 | 65.96 | 66.79 | 135,380 | +0.33(+0.49%) |
Jul 12, 2023 | 66.37 | 66.65 | 65.19 | 66.47 | 220,249 | +1.39(+2.14%) |
Jul 11, 2023 | 65.30 | 65.60 | 64.36 | 65.07 | 120,455 | -0.16(-0.24%) |
Jul 10, 2023 | 64.68 | 66.03 | 64.68 | 65.23 | 317,231 | +0.20(+0.30%) |
Jul 07, 2023 | 64.98 | 66.28 | 64.97 | 65.04 | 166,235 | +0.02(+0.03%) |
Jul 06, 2023 | 64.58 | 65.07 | 63.06 | 65.02 | 427,291 | -0.22(-0.33%) |
Jul 05, 2023 | 67.19 | 67.46 | 65.16 | 65.23 | 267,017 | -2.77(-4.07%) |
Jul 03, 2023 | 66.60 | 68.56 | 66.49 | 68.00 | 145,992 | +0.95(+1.42%) |
Jun 30, 2023 | 68.23 | 68.23 | 67.02 | 67.05 | 308,672 | -0.81(-1.19%) |
Jun 29, 2023 | 67.10 | 68.46 | 67.10 | 67.86 | 169,248 | +0.52(+0.78%) |
Jun 28, 2023 | 68.18 | 68.19 | 67.14 | 67.34 | 157,097 | -1.00(-1.46%) |
Jun 27, 2023 | 68.73 | 69.80 | 68.33 | 68.34 | 142,006 | -0.31(-0.45%) |
Jun 26, 2023 | 67.13 | 69.52 | 67.13 | 68.64 | 215,220 | +1.26(+1.86%) |
Jun 23, 2023 | 69.67 | 70.59 | 67.32 | 67.39 | 441,154 | -3.42(-4.83%) |
Jun 22, 2023 | 70.40 | 70.97 | 69.40 | 70.81 | 307,773 | +0.38(+0.53%) |
Jun 21, 2023 | 70.64 | 71.46 | 70.21 | 70.43 | 184,697 | -0.62(-0.88%) |
Jun 20, 2023 | 71.36 | 71.50 | 70.95 | 71.06 | 129,897 | -0.73(-1.02%) |
Jun 16, 2023 | 72.55 | 72.55 | 71.25 | 71.79 | 436,098 | -0.10(-0.14%) |
Jun 15, 2023 | 71.36 | 71.99 | 70.98 | 71.89 | 188,214 | +0.44(+0.61%) |
Jun 14, 2023 | 72.36 | 72.49 | 71.17 | 71.45 | 162,637 | -0.60(-0.84%) |
Jun 13, 2023 | 71.37 | 72.24 | 71.37 | 72.05 | 165,098 | +1.03(+1.45%) |
Jun 12, 2023 | 70.99 | 71.81 | 70.43 | 71.03 | 158,584 | +0.08(+0.11%) |
Jun 09, 2023 | 70.96 | 71.58 | 70.06 | 70.95 | 191,514 | -0.36(-0.50%) |
Jun 08, 2023 | 69.74 | 71.60 | 69.20 | 71.30 | 208,685 | +1.40(+2.01%) |
Jun 07, 2023 | 70.98 | 72.05 | 69.70 | 69.90 | 330,838 | -0.69(-0.98%) |
Jun 06, 2023 | 68.40 | 70.84 | 68.31 | 70.59 | 236,739 | +2.18(+3.19%) |
Jun 05, 2023 | 68.08 | 68.45 | 67.16 | 68.41 | 192,013 | -0.51(-0.75%) |
Jun 02, 2023 | 67.22 | 68.99 | 67.01 | 68.92 | 188,809 | +2.91(+4.40%) |
Jun 01, 2023 | 65.52 | 67.02 | 65.52 | 66.01 | 124,862 | +0.25(+0.38%) |
May 31, 2023 | 65.53 | 66.22 | 64.71 | 65.77 | 203,410 | +0.08(+0.12%) |
May 30, 2023 | 67.59 | 67.76 | 65.26 | 65.69 | 106,355 | -1.85(-2.74%) |
May 26, 2023 | 66.42 | 67.55 | 66.40 | 67.54 | 144,920 | +1.14(+1.71%) |
May 25, 2023 | 65.58 | 66.41 | 64.84 | 66.40 | 130,409 | +0.46(+0.70%) |
May 24, 2023 | 66.52 | 66.79 | 65.82 | 65.93 | 110,989 | -0.79(-1.19%) |
May 23, 2023 | 67.60 | 68.68 | 66.72 | 66.73 | 142,252 | -1.21(-1.78%) |
May 22, 2023 | 66.74 | 67.95 | 66.25 | 67.93 | 192,303 | +1.35(+2.03%) |
May 19, 2023 | 67.91 | 68.03 | 65.85 | 66.58 | 112,793 | -0.79(-1.17%) |
May 18, 2023 | 65.61 | 67.74 | 65.38 | 67.37 | 244,253 | +1.36(+2.07%) |
May 17, 2023 | 65.18 | 66.31 | 64.36 | 66.00 | 203,840 | +1.43(+2.22%) |
May 16, 2023 | 64.65 | 65.05 | 63.85 | 64.57 | 138,433 | -0.33(-0.50%) |
May 15, 2023 | 64.59 | 64.99 | 64.06 | 64.90 | 250,786 | +0.42(+0.64%) |
May 12, 2023 | 64.78 | 65.11 | 63.82 | 64.48 | 160,802 | -0.28(-0.43%) |
May 11, 2023 | 64.71 | 65.05 | 62.99 | 64.76 | 235,442 | -0.33(-0.50%) |
May 10, 2023 | 65.02 | 67.00 | 62.41 | 65.08 | 264,121 | +2.94(+4.72%) |
May 09, 2023 | 62.18 | 62.33 | 61.21 | 62.15 | 223,420 | -0.04(-0.06%) |
May 08, 2023 | 62.72 | 62.73 | 61.31 | 62.19 | 163,585 | -0.17(-0.27%) |
May 05, 2023 | 60.37 | 63.07 | 60.37 | 62.35 | 350,463 | +2.89(+4.85%) |
May 04, 2023 | 59.28 | 59.92 | 58.58 | 59.47 | 213,306 | -0.31(-0.51%) |
May 03, 2023 | 61.45 | 61.70 | 59.72 | 59.77 | 221,828 | -1.30(-2.13%) |
May 02, 2023 | 61.38 | 61.38 | 60.01 | 61.07 | 172,518 | -0.65(-1.05%) |
May 01, 2023 | 61.93 | 62.53 | 61.35 | 61.72 | 128,269 | -0.20(-0.32%) |
Apr 28, 2023 | 61.80 | 62.30 | 61.55 | 61.92 | 179,059 | -0.16(-0.25%) |
Apr 27, 2023 | 61.28 | 62.31 | 61.02 | 62.08 | 226,333 | +1.15(+1.89%) |
Apr 26, 2023 | 61.47 | 62.00 | 60.78 | 60.93 | 174,546 | -1.09(-1.76%) |
Apr 25, 2023 | 63.15 | 63.18 | 61.92 | 62.02 | 238,079 | -1.94(-3.03%) |
Apr 24, 2023 | 63.95 | 64.45 | 63.48 | 63.96 | 203,847 | -0.21(-0.32%) |
Apr 21, 2023 | 64.57 | 64.80 | 63.20 | 64.17 | 227,986 | -0.04(-0.06%) |
Apr 20, 2023 | 64.68 | 65.06 | 64.09 | 64.21 | 88,698 | -0.83(-1.27%) |
Apr 19, 2023 | 65.17 | 65.65 | 64.96 | 65.03 | 93,623 | -0.43(-0.66%) |
Apr 18, 2023 | 65.64 | 65.64 | 64.65 | 65.47 | 123,294 | +0.17(+0.26%) |
Apr 17, 2023 | 64.52 | 65.38 | 64.05 | 65.30 | 166,982 | +1.18(+1.84%) |
Apr 14, 2023 | 65.64 | 65.88 | 63.64 | 64.12 | 170,485 | -1.40(-2.14%) |
Apr 13, 2023 | 64.40 | 65.54 | 63.67 | 65.52 | 190,764 | +1.17(+1.82%) |
Apr 12, 2023 | 64.63 | 64.77 | 63.87 | 64.34 | 73,933 | +0.18(+0.28%) |
Apr 11, 2023 | 64.38 | 64.55 | 63.86 | 64.17 | 113,492 | -0.08(-0.12%) |
Apr 10, 2023 | 63.24 | 64.30 | 63.24 | 64.25 | 234,716 | +0.62(+0.98%) |
Apr 06, 2023 | 63.64 | 63.99 | 63.28 | 63.63 | 123,800 | +0.33(+0.51%) |
Apr 05, 2023 | 63.30 | 63.93 | 62.67 | 63.30 | 136,598 | -0.43(-0.68%) |
Apr 04, 2023 | 65.19 | 65.19 | 63.55 | 63.73 | 198,612 | -1.33(-2.04%) |