Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.00 | 67.06 | 65.00 | 66.55 | 3,340 | +2.57(+4.02%) |
Mar 27, 2024 | 61.49 | 63.98 | 61.49 | 63.98 | 2,132 | +0.06(+0.09%) |
Mar 26, 2024 | 64.16 | 64.16 | 63.60 | 63.92 | 5,969 | -0.66(-1.02%) |
Mar 25, 2024 | 64.64 | 66.44 | 62.26 | 64.58 | 2,453 | -0.70(-1.06%) |
Mar 22, 2024 | 65.17 | 65.49 | 65.02 | 65.28 | 2,100 | -1.94(-2.89%) |
Mar 21, 2024 | 67.55 | 67.87 | 66.87 | 67.22 | 1,450 | -1.68(-2.44%) |
Mar 20, 2024 | 67.77 | 69.39 | 67.77 | 68.90 | 17,690 | +3.59(+5.49%) |
Mar 19, 2024 | 66.92 | 66.92 | 64.14 | 65.31 | 2,803 | +2.17(+3.44%) |
Mar 18, 2024 | 63.81 | 63.81 | 63.13 | 63.14 | 1,901 | -3.04(-4.59%) |
Mar 15, 2024 | 65.00 | 66.54 | 65.00 | 66.18 | 1,138 | -1.38(-2.04%) |
Mar 14, 2024 | 68.02 | 68.11 | 67.39 | 67.56 | 5,230 | -0.87(-1.27%) |
Mar 13, 2024 | 70.57 | 70.57 | 68.19 | 68.43 | 680 | -1.68(-2.40%) |
Mar 12, 2024 | 69.82 | 70.36 | 69.72 | 70.11 | 4,078 | +4.14(+6.28%) |
Mar 11, 2024 | 67.29 | 67.29 | 63.05 | 65.97 | 10,636 | +4.26(+6.90%) |
Mar 08, 2024 | 60.72 | 61.82 | 60.72 | 61.71 | 1,794 | +1.40(+2.32%) |
Mar 07, 2024 | 59.97 | 60.50 | 59.83 | 60.31 | 3,679 | -1.66(-2.68%) |
Mar 06, 2024 | 61.35 | 62.62 | 61.35 | 61.97 | 5,344 | +2.17(+3.64%) |
Mar 05, 2024 | 59.94 | 61.77 | 59.69 | 59.80 | 19,891 | -1.82(-2.96%) |
Mar 04, 2024 | 61.69 | 62.13 | 61.10 | 61.62 | 11,448 | -3.41(-5.24%) |
Mar 01, 2024 | 63.35 | 65.12 | 61.94 | 65.03 | 3,380 | +3.11(+5.02%) |
Feb 29, 2024 | 64.38 | 64.38 | 61.53 | 61.92 | 23,259 | +0.36(+0.58%) |
Feb 28, 2024 | 64.59 | 64.59 | 61.14 | 61.56 | 3,757 | -4.62(-6.98%) |
Feb 27, 2024 | 65.00 | 66.31 | 65.00 | 66.18 | 2,698 | +1.53(+2.37%) |
Feb 26, 2024 | 63.74 | 65.36 | 61.73 | 64.65 | 9,216 | -2.35(-3.51%) |
Feb 23, 2024 | 66.70 | 68.93 | 64.18 | 67.00 | 2,891 | +1.74(+2.67%) |
Feb 22, 2024 | 64.77 | 65.48 | 64.77 | 65.26 | 8,645 | +1.40(+2.19%) |
Feb 21, 2024 | 63.45 | 64.09 | 63.12 | 63.86 | 13,403 | +3.22(+5.31%) |
Feb 20, 2024 | 61.64 | 62.02 | 60.14 | 60.64 | 40,956 | -7.11(-10.49%) |
Feb 16, 2024 | 68.11 | 68.38 | 67.14 | 67.75 | 9,434 | +2.38(+3.64%) |
Feb 15, 2024 | 64.79 | 66.33 | 64.73 | 65.37 | 11,249 | +3.89(+6.33%) |
Feb 14, 2024 | 61.30 | 61.91 | 61.29 | 61.48 | 12,629 | +1.63(+2.72%) |
Feb 13, 2024 | 62.20 | 62.20 | 59.28 | 59.85 | 5,098 | -2.13(-3.44%) |
Feb 12, 2024 | 61.33 | 62.19 | 60.57 | 61.98 | 4,717 | +2.18(+3.65%) |
Feb 09, 2024 | 60.37 | 60.37 | 57.97 | 59.80 | 2,904 | +1.33(+2.27%) |
Feb 08, 2024 | 58.70 | 59.70 | 57.08 | 58.47 | 11,834 | -1.05(-1.76%) |
Feb 07, 2024 | 59.08 | 60.10 | 58.90 | 59.52 | 6,386 | -2.01(-3.27%) |
Feb 06, 2024 | 59.66 | 62.07 | 59.66 | 61.53 | 11,550 | +3.45(+5.94%) |
Feb 05, 2024 | 57.26 | 58.20 | 56.57 | 58.08 | 9,880 | +2.42(+4.35%) |
Feb 02, 2024 | 55.28 | 56.54 | 55.28 | 55.66 | 7,744 | -1.18(-2.08%) |
Feb 01, 2024 | 55.82 | 56.90 | 55.82 | 56.84 | 9,007 | +3.77(+7.11%) |
Jan 31, 2024 | 54.91 | 54.91 | 51.26 | 53.07 | 7,162 | -1.40(-2.57%) |
Jan 30, 2024 | 54.93 | 54.93 | 54.05 | 54.47 | 2,009 | -0.40(-0.73%) |
Jan 29, 2024 | 56.92 | 56.92 | 54.60 | 54.87 | 34,462 | -0.52(-0.94%) |
Jan 26, 2024 | 54.41 | 55.50 | 54.41 | 55.39 | 9,017 | +0.78(+1.43%) |
Jan 25, 2024 | 54.89 | 55.41 | 54.29 | 54.61 | 8,094 | +0.36(+0.66%) |
Jan 24, 2024 | 54.78 | 54.94 | 53.97 | 54.25 | 9,617 | +3.15(+6.15%) |
Jan 23, 2024 | 49.89 | 51.15 | 49.89 | 51.10 | 2,738 | +2.01(+4.10%) |
Jan 22, 2024 | 48.56 | 49.11 | 48.37 | 49.09 | 19,915 | -3.83(-7.23%) |
Jan 19, 2024 | 51.78 | 52.92 | 51.34 | 52.92 | 5,339 | +1.36(+2.64%) |
Jan 18, 2024 | 51.95 | 51.95 | 51.11 | 51.56 | 9,006 | -0.81(-1.55%) |
Jan 17, 2024 | 52.15 | 52.51 | 51.23 | 52.37 | 3,065 | -2.49(-4.54%) |
Jan 16, 2024 | 55.50 | 56.18 | 54.78 | 54.86 | 21,903 | -2.66(-4.62%) |
Jan 12, 2024 | 58.30 | 58.30 | 57.52 | 57.52 | 4,658 | +0.82(+1.45%) |
Jan 11, 2024 | 56.98 | 57.77 | 54.69 | 56.70 | 22,617 | +0.19(+0.34%) |
Jan 10, 2024 | 56.42 | 57.03 | 55.37 | 56.51 | 1,157 | +0.69(+1.23%) |
Jan 09, 2024 | 58.00 | 58.00 | 55.53 | 55.82 | 2,999 | -2.49(-4.28%) |
Jan 08, 2024 | 58.99 | 59.75 | 56.70 | 58.32 | 19,678 | -1.32(-2.22%) |
Jan 05, 2024 | 60.56 | 60.80 | 59.43 | 59.64 | 10,694 | -1.16(-1.91%) |
Jan 04, 2024 | 59.85 | 61.39 | 59.85 | 60.80 | 9,964 | -1.46(-2.35%) |
Jan 03, 2024 | 58.65 | 62.26 | 58.65 | 62.26 | 17,088 | -0.32(-0.51%) |
Jan 02, 2024 | 64.50 | 64.50 | 60.55 | 62.58 | 11,321 | -4.45(-6.64%) |
Dec 29, 2023 | 66.03 | 67.13 | 66.03 | 67.03 | 6,210 | +0.12(+0.18%) |
Dec 28, 2023 | 66.03 | 67.09 | 66.03 | 66.91 | 14,158 | +3.54(+5.59%) |
Dec 27, 2023 | 60.66 | 65.45 | 60.66 | 63.37 | 9,398 | -1.09(-1.68%) |
Dec 26, 2023 | 65.89 | 65.89 | 63.86 | 64.45 | 14,019 | +0.41(+0.63%) |
Dec 22, 2023 | 62.56 | 64.43 | 61.54 | 64.05 | 8,081 | -0.40(-0.62%) |
Dec 21, 2023 | 63.51 | 64.50 | 63.36 | 64.45 | 37,924 | +4.10(+6.79%) |
Dec 20, 2023 | 59.28 | 61.44 | 59.28 | 60.35 | 5,290 | -1.00(-1.63%) |
Dec 19, 2023 | 58.71 | 61.85 | 58.71 | 61.35 | 5,776 | +2.00(+3.37%) |
Dec 18, 2023 | 61.57 | 61.57 | 58.88 | 59.35 | 45,322 | -0.72(-1.20%) |
Dec 15, 2023 | 60.42 | 61.08 | 60.07 | 60.07 | 4,230 | -2.56(-4.09%) |
Dec 14, 2023 | 59.37 | 62.86 | 59.37 | 62.63 | 26,092 | +1.75(+2.87%) |
Dec 13, 2023 | 59.70 | 60.98 | 59.40 | 60.88 | 6,609 | -0.13(-0.21%) |
Dec 12, 2023 | 60.34 | 61.30 | 58.88 | 61.01 | 6,825 | +1.88(+3.18%) |
Dec 11, 2023 | 61.18 | 61.18 | 58.70 | 59.13 | 28,252 | -8.63(-12.74%) |
Dec 08, 2023 | 65.83 | 70.28 | 65.83 | 67.76 | 6,576 | -3.17(-4.47%) |
Dec 07, 2023 | 70.75 | 71.28 | 70.51 | 70.93 | 12,970 | +0.90(+1.29%) |
Dec 06, 2023 | 73.02 | 73.02 | 70.03 | 70.03 | 3,565 | +1.97(+2.89%) |
Dec 05, 2023 | 65.44 | 68.23 | 65.44 | 68.06 | 6,116 | +1.95(+2.95%) |
Dec 04, 2023 | 65.18 | 68.50 | 65.18 | 66.11 | 15,093 | -3.88(-5.54%) |
Dec 01, 2023 | 69.44 | 69.99 | 68.72 | 69.99 | 5,909 | +0.37(+0.52%) |
Nov 30, 2023 | 68.07 | 69.63 | 68.07 | 69.62 | 9,130 | +1.43(+2.10%) |
Nov 29, 2023 | 67.83 | 70.55 | 67.83 | 68.19 | 4,288 | -2.60(-3.67%) |
Nov 28, 2023 | 68.56 | 73.17 | 68.56 | 70.79 | 6,680 | -0.20(-0.28%) |
Nov 27, 2023 | 70.11 | 73.27 | 70.11 | 70.99 | 9,457 | -2.55(-3.47%) |
Nov 24, 2023 | 74.85 | 74.85 | 72.00 | 73.54 | 7,411 | -1.14(-1.53%) |
Nov 22, 2023 | 75.50 | 75.50 | 74.15 | 74.68 | 16,286 | -0.45(-0.60%) |
Nov 21, 2023 | 73.83 | 77.00 | 73.83 | 75.13 | 5,403 | -1.96(-2.54%) |
Nov 20, 2023 | 75.10 | 77.86 | 74.13 | 77.09 | 20,495 | +2.37(+3.17%) |
Nov 17, 2023 | 73.70 | 75.31 | 73.70 | 74.72 | 4,417 | +0.69(+0.93%) |
Nov 16, 2023 | 74.46 | 76.38 | 73.80 | 74.03 | 15,282 | -6.51(-8.08%) |
Nov 15, 2023 | 81.38 | 81.38 | 79.60 | 80.54 | 5,087 | +1.25(+1.58%) |
Nov 14, 2023 | 75.93 | 79.56 | 75.93 | 79.29 | 2,652 | +1.09(+1.39%) |
Nov 13, 2023 | 75.13 | 78.79 | 75.13 | 78.20 | 8,486 | -1.41(-1.77%) |
Nov 10, 2023 | 77.62 | 79.61 | 77.62 | 79.61 | 3,389 | +0.82(+1.04%) |
Nov 09, 2023 | 78.63 | 80.29 | 78.56 | 78.79 | 4,457 | -4.53(-5.44%) |
Nov 08, 2023 | 84.94 | 84.94 | 82.05 | 83.32 | 5,924 | -0.87(-1.03%) |
Nov 07, 2023 | 82.74 | 84.19 | 82.74 | 84.19 | 2,779 | -2.01(-2.33%) |
Nov 06, 2023 | 85.00 | 86.97 | 85.00 | 86.20 | 19,811 | -2.89(-3.24%) |
Nov 03, 2023 | 88.64 | 89.30 | 86.04 | 89.09 | 6,445 | +5.16(+6.15%) |
Nov 02, 2023 | 81.41 | 84.60 | 81.41 | 83.93 | 9,763 | +3.57(+4.44%) |
Nov 01, 2023 | 79.87 | 81.15 | 79.87 | 80.36 | 4,946 | +3.47(+4.52%) |
Oct 31, 2023 | 77.00 | 77.00 | 75.63 | 76.89 | 4,162 | -1.07(-1.38%) |
Oct 30, 2023 | 76.62 | 78.90 | 76.62 | 77.96 | 9,989 | +0.22(+0.28%) |
Oct 27, 2023 | 76.89 | 79.77 | 76.89 | 77.74 | 48,566 | +0.63(+0.82%) |
Oct 26, 2023 | 78.89 | 78.89 | 76.12 | 77.11 | 8,432 | -17.59(-18.58%) |
Oct 25, 2023 | 99.17 | 99.17 | 94.24 | 94.70 | 6,336 | -6.02(-5.97%) |
Oct 24, 2023 | 94.42 | 101.18 | 94.42 | 100.72 | 13,400 | +4.17(+4.32%) |
Oct 23, 2023 | 97.87 | 97.87 | 95.27 | 96.55 | 7,966 | +0.38(+0.40%) |
Oct 20, 2023 | 94.65 | 97.51 | 94.65 | 96.17 | 2,184 | -3.98(-3.97%) |
Oct 19, 2023 | 100.33 | 101.62 | 100.15 | 100.15 | 10,761 | -3.41(-3.29%) |
Oct 18, 2023 | 108.25 | 108.25 | 103.46 | 103.56 | 2,251 | -2.42(-2.28%) |
Oct 17, 2023 | 105.12 | 107.19 | 104.40 | 105.98 | 3,936 | -4.08(-3.70%) |
Oct 16, 2023 | 111.24 | 110.71 | 107.30 | 110.06 | 30,661 | -0.49(-0.45%) |
Oct 13, 2023 | 110.55 | 114.88 | 109.82 | 110.55 | 4,157 | +1.37(+1.25%) |
Oct 12, 2023 | 111.81 | 111.81 | 108.50 | 109.18 | 13,847 | +0.67(+0.62%) |
Oct 11, 2023 | 107.29 | 109.47 | 107.29 | 108.51 | 7,876 | +3.51(+3.34%) |
Oct 10, 2023 | 100.11 | 105.00 | 100.11 | 105.00 | 6,879 | +3.07(+3.01%) |
Oct 09, 2023 | 104.02 | 104.02 | 100.21 | 101.93 | 2,716 | +0.42(+0.41%) |
Oct 06, 2023 | 99.75 | 101.79 | 99.09 | 101.52 | 6,580 | +1.95(+1.95%) |
Oct 05, 2023 | 101.59 | 101.59 | 99.07 | 99.57 | 19,814 | +0.61(+0.62%) |
Oct 04, 2023 | 100.10 | 101.22 | 98.82 | 98.96 | 3,525 | -1.98(-1.96%) |
Oct 03, 2023 | 100.00 | 101.68 | 100.00 | 100.94 | 3,440 | -1.82(-1.77%) |
Oct 02, 2023 | 103.34 | 103.89 | 102.64 | 102.76 | 10,428 | -1.14(-1.10%) |
Sep 29, 2023 | 104.68 | 105.47 | 103.58 | 103.90 | 4,962 | +2.13(+2.09%) |
Sep 28, 2023 | 100.77 | 101.77 | 100.32 | 101.77 | 5,549 | +0.09(+0.09%) |
Sep 27, 2023 | 101.52 | 101.97 | 101.06 | 101.68 | 3,665 | -0.63(-0.62%) |
Sep 26, 2023 | 102.89 | 103.14 | 101.87 | 102.31 | 5,462 | -5.97(-5.51%) |
Sep 25, 2023 | 106.20 | 108.28 | 107.81 | 108.28 | 3,801 | -1.58(-1.43%) |
Sep 22, 2023 | 113.75 | 113.75 | 109.60 | 109.86 | 4,467 | +1.90(+1.76%) |
Sep 21, 2023 | 111.20 | 111.20 | 106.20 | 107.96 | 45,245 | -2.49(-2.25%) |
Sep 20, 2023 | 110.41 | 112.09 | 110.41 | 110.45 | 24,735 | -1.49(-1.33%) |
Sep 19, 2023 | 110.56 | 112.34 | 108.29 | 111.94 | 5,698 | -2.29(-2.00%) |
Sep 18, 2023 | 112.60 | 114.56 | 112.60 | 114.23 | 10,687 | +0.84(+0.74%) |
Sep 15, 2023 | 110.76 | 114.31 | 110.76 | 113.39 | 13,760 | -1.74(-1.51%) |
Sep 14, 2023 | 117.70 | 117.70 | 114.03 | 115.13 | 6,697 | -2.97(-2.51%) |
Sep 13, 2023 | 113.90 | 118.60 | 113.90 | 118.09 | 2,423 | -3.70(-3.04%) |
Sep 12, 2023 | 116.00 | 121.80 | 116.00 | 121.80 | 3,989 | +1.69(+1.41%) |
Sep 11, 2023 | 118.24 | 120.77 | 118.24 | 120.11 | 5,826 | +3.40(+2.91%) |
Sep 08, 2023 | 116.80 | 117.66 | 116.17 | 116.71 | 2,906 | -0.64(-0.55%) |
Sep 07, 2023 | 114.75 | 119.66 | 114.75 | 117.35 | 4,206 | -4.00(-3.30%) |
Sep 06, 2023 | 122.25 | 122.92 | 120.83 | 121.35 | 4,884 | -0.90(-0.73%) |
Sep 05, 2023 | 118.75 | 123.28 | 118.75 | 122.25 | 9,540 | -0.34(-0.28%) |
Sep 01, 2023 | 116.71 | 124.19 | 116.71 | 122.59 | 8,998 | +3.93(+3.32%) |
Aug 31, 2023 | 122.75 | 122.75 | 117.70 | 118.66 | 6,486 | -3.81(-3.11%) |
Aug 30, 2023 | 121.78 | 122.93 | 121.78 | 122.47 | 1,320 | +0.38(+0.31%) |
Aug 29, 2023 | 117.34 | 122.55 | 117.34 | 122.09 | 2,076 | +2.53(+2.12%) |
Aug 28, 2023 | 118.35 | 119.89 | 118.10 | 119.56 | 4,832 | +1.49(+1.26%) |
Aug 25, 2023 | 114.60 | 118.46 | 114.60 | 118.06 | 3,296 | +1.04(+0.89%) |
Aug 24, 2023 | 114.75 | 117.83 | 114.50 | 117.03 | 9,178 | -0.17(-0.15%) |
Aug 23, 2023 | 111.97 | 118.34 | 111.97 | 117.19 | 3,339 | +0.14(+0.12%) |
Aug 22, 2023 | 119.21 | 119.21 | 115.79 | 117.05 | 62,509 | -6.45(-5.23%) |
Aug 21, 2023 | 124.33 | 124.33 | 122.21 | 123.50 | 17,120 | -0.04(-0.03%) |
Aug 18, 2023 | 120.00 | 124.31 | 120.00 | 123.54 | 2,295 | -4.34(-3.39%) |
Aug 17, 2023 | 127.00 | 129.66 | 127.00 | 127.88 | 7,963 | +5.50(+4.49%) |
Aug 16, 2023 | 125.00 | 125.00 | 122.10 | 122.38 | 8,886 | -6.16(-4.80%) |
Aug 15, 2023 | 134.90 | 134.90 | 126.44 | 128.54 | 5,376 | -4.41(-3.31%) |
Aug 14, 2023 | 131.39 | 134.14 | 131.06 | 132.95 | 10,025 | -4.09(-2.98%) |
Aug 11, 2023 | 136.47 | 137.55 | 135.85 | 137.03 | 33,186 | -0.09(-0.06%) |
Aug 10, 2023 | 134.38 | 140.42 | 134.38 | 137.12 | 8,661 | +1.13(+0.83%) |
Aug 09, 2023 | 132.29 | 136.81 | 132.29 | 135.99 | 2,175 | +1.28(+0.95%) |
Aug 08, 2023 | 134.04 | 134.71 | 132.24 | 134.71 | 5,620 | -3.71(-2.68%) |
Aug 07, 2023 | 139.76 | 140.03 | 137.91 | 138.42 | 12,166 | -2.83(-2.00%) |
Aug 04, 2023 | 142.52 | 143.65 | 140.47 | 141.25 | 7,490 | -3.09(-2.14%) |
Aug 03, 2023 | 143.24 | 145.15 | 142.57 | 144.34 | 4,426 | +4.19(+2.99%) |
Aug 02, 2023 | 141.50 | 141.88 | 139.55 | 140.15 | 2,010 | -2.69(-1.88%) |
Aug 01, 2023 | 143.58 | 144.73 | 142.27 | 142.84 | 2,018 | -9.47(-6.22%) |
Jul 31, 2023 | 151.75 | 153.34 | 150.24 | 152.31 | 6,760 | +1.79(+1.19%) |
Jul 28, 2023 | 143.04 | 151.43 | 143.04 | 150.52 | 1,886 | +15.37(+11.37%) |
Jul 27, 2023 | 136.27 | 137.44 | 135.11 | 135.16 | 8,354 | +2.25(+1.70%) |
Jul 26, 2023 | 130.00 | 132.90 | 130.00 | 132.90 | 3,052 | +0.00(+0.00%) |
Jul 25, 2023 | 130.00 | 136.09 | 130.00 | 132.90 | 2,818 | +1.26(+0.96%) |
Jul 24, 2023 | 130.67 | 132.80 | 127.37 | 131.64 | 13,763 | +3.73(+2.92%) |
Jul 21, 2023 | 124.15 | 132.46 | 124.15 | 127.91 | 4,476 | -1.46(-1.13%) |
Jul 20, 2023 | 129.52 | 130.21 | 124.81 | 129.37 | 23,025 | -1.64(-1.25%) |
Jul 19, 2023 | 136.03 | 136.03 | 126.02 | 131.01 | 24,932 | +1.31(+1.01%) |
Jul 18, 2023 | 130.40 | 132.01 | 129.36 | 129.70 | 2,555 | -1.98(-1.51%) |
Jul 17, 2023 | 136.97 | 136.97 | 128.68 | 131.68 | 7,159 | -0.63(-0.47%) |
Jul 14, 2023 | 135.84 | 135.84 | 132.08 | 132.31 | 14,045 | -1.35(-1.01%) |
Jul 13, 2023 | 128.24 | 133.89 | 128.24 | 133.66 | 3,740 | +0.38(+0.29%) |
Jul 12, 2023 | 131.13 | 133.79 | 131.10 | 133.28 | 2,165 | +1.87(+1.42%) |
Jul 11, 2023 | 132.17 | 132.17 | 130.28 | 131.41 | 1,796 | +2.64(+2.05%) |
Jul 10, 2023 | 129.06 | 129.18 | 127.20 | 128.76 | 5,169 | +0.57(+0.44%) |
Jul 07, 2023 | 127.00 | 128.43 | 124.19 | 128.20 | 7,579 | +0.62(+0.48%) |
Jul 06, 2023 | 130.10 | 130.12 | 127.48 | 127.58 | 8,919 | -5.07(-3.82%) |
Jul 05, 2023 | 133.52 | 133.52 | 128.50 | 132.65 | 4,010 | -4.04(-2.96%) |
Jul 03, 2023 | 136.49 | 138.13 | 136.49 | 136.69 | 8,239 | +0.91(+0.67%) |
Jun 30, 2023 | 132.44 | 135.85 | 132.41 | 135.78 | 14,082 | +5.17(+3.96%) |
Jun 29, 2023 | 130.85 | 134.99 | 130.04 | 130.61 | 6,036 | -8.99(-6.44%) |
Jun 28, 2023 | 138.92 | 140.21 | 138.69 | 139.60 | 3,035 | +1.02(+0.73%) |
Jun 27, 2023 | 137.64 | 138.95 | 137.64 | 138.58 | 9,059 | +2.80(+2.06%) |
Jun 26, 2023 | 135.26 | 136.30 | 135.00 | 135.78 | 7,343 | +0.44(+0.32%) |
Jun 23, 2023 | 135.35 | 137.52 | 134.47 | 135.35 | 2,472 | -4.54(-3.25%) |
Jun 22, 2023 | 139.35 | 139.98 | 138.28 | 139.89 | 5,694 | -0.09(-0.06%) |
Jun 21, 2023 | 141.92 | 141.92 | 138.48 | 139.98 | 4,557 | -5.08(-3.50%) |
Jun 20, 2023 | 148.49 | 148.49 | 144.25 | 145.06 | 5,739 | -12.05(-7.67%) |
Jun 16, 2023 | 158.49 | 158.67 | 156.47 | 157.11 | 2,270 | -3.03(-1.89%) |
Jun 15, 2023 | 164.10 | 164.16 | 158.31 | 160.14 | 10,398 | +11.72(+7.90%) |
Jun 14, 2023 | 143.71 | 150.03 | 143.71 | 148.42 | 8,594 | +0.59(+0.40%) |
Jun 13, 2023 | 148.58 | 148.58 | 147.15 | 147.83 | 182,343 | -1.02(-0.69%) |
Jun 12, 2023 | 149.23 | 149.64 | 148.56 | 148.85 | 94,156 | +2.00(+1.36%) |
Jun 09, 2023 | 148.86 | 148.86 | 144.79 | 146.85 | 75,501 | -1.94(-1.30%) |
Jun 08, 2023 | 145.46 | 149.17 | 145.46 | 148.79 | 119,690 | +0.27(+0.18%) |
Jun 07, 2023 | 150.31 | 151.52 | 145.94 | 148.52 | 145,534 | -0.99(-0.66%) |
Jun 06, 2023 | 147.50 | 150.09 | 146.80 | 149.51 | 94,810 | +1.58(+1.07%) |
Jun 05, 2023 | 148.10 | 149.92 | 147.23 | 147.93 | 149,657 | -0.25(-0.17%) |
Jun 02, 2023 | 148.25 | 151.57 | 147.85 | 148.18 | 264,005 | +11.38(+8.32%) |
Jun 01, 2023 | 131.74 | 136.85 | 131.74 | 136.80 | 145,425 | +1.68(+1.24%) |
May 31, 2023 | 131.15 | 135.12 | 131.15 | 135.12 | 134,269 | -3.64(-2.62%) |
May 30, 2023 | 138.57 | 141.61 | 135.10 | 138.76 | 14,145 | -7.28(-4.98%) |
May 26, 2023 | 144.04 | 146.30 | 143.78 | 146.04 | 6,861 | +3.69(+2.59%) |
May 25, 2023 | 144.51 | 144.52 | 142.35 | 142.35 | 9,432 | -6.46(-4.34%) |
May 24, 2023 | 150.63 | 150.63 | 148.43 | 148.81 | 2,818 | -3.38(-2.22%) |
May 23, 2023 | 152.00 | 156.73 | 152.00 | 152.19 | 2,810 | -7.29(-4.57%) |
May 22, 2023 | 161.87 | 161.87 | 156.40 | 159.48 | 5,193 | +6.16(+4.02%) |
May 19, 2023 | 155.28 | 155.28 | 152.92 | 153.32 | 4,687 | +0.82(+0.54%) |
May 18, 2023 | 153.24 | 154.57 | 151.61 | 152.50 | 5,653 | -3.66(-2.34%) |
May 17, 2023 | 156.86 | 156.91 | 154.87 | 156.16 | 1,632 | -3.66(-2.29%) |
May 16, 2023 | 162.50 | 162.50 | 159.38 | 159.82 | 1,079 | -6.52(-3.92%) |
May 15, 2023 | 164.68 | 167.25 | 161.10 | 166.34 | 7,171 | +6.15(+3.84%) |
May 12, 2023 | 160.92 | 162.68 | 159.87 | 160.19 | 2,586 | -2.48(-1.52%) |
May 11, 2023 | 159.48 | 163.35 | 159.48 | 162.67 | 4,070 | -0.36(-0.22%) |
May 10, 2023 | 163.19 | 163.78 | 161.91 | 163.03 | 1,705 | -5.31(-3.15%) |
May 09, 2023 | 167.66 | 168.33 | 167.41 | 168.33 | 1,393 | -5.62(-3.23%) |
May 08, 2023 | 175.00 | 175.83 | 173.35 | 173.95 | 3,763 | -3.92(-2.21%) |
May 05, 2023 | 177.02 | 180.06 | 174.48 | 177.88 | 2,325 | +3.66(+2.10%) |
May 04, 2023 | 172.41 | 176.15 | 172.41 | 174.22 | 3,541 | +2.72(+1.59%) |
May 03, 2023 | 169.95 | 175.88 | 169.95 | 171.50 | 17,350 | +0.30(+0.18%) |
May 02, 2023 | 173.18 | 173.18 | 169.77 | 171.20 | 2,977 | -7.48(-4.19%) |
May 01, 2023 | 179.90 | 180.20 | 177.35 | 178.68 | 3,101 | +0.12(+0.07%) |
Apr 28, 2023 | 181.72 | 181.72 | 178.09 | 178.56 | 1,852 | -0.60(-0.34%) |
Apr 27, 2023 | 177.37 | 180.00 | 177.19 | 179.16 | 2,762 | +1.04(+0.58%) |
Apr 26, 2023 | 176.86 | 180.31 | 176.86 | 178.12 | 2,209 | +3.73(+2.14%) |
Apr 25, 2023 | 173.34 | 175.99 | 173.21 | 174.39 | 1,356 | -4.74(-2.65%) |
Apr 24, 2023 | 179.78 | 182.35 | 178.83 | 179.13 | 9,105 | -8.18(-4.37%) |
Apr 21, 2023 | 186.97 | 187.87 | 186.15 | 187.31 | 2,096 | +5.81(+3.20%) |
Apr 20, 2023 | 181.27 | 184.23 | 180.68 | 181.50 | 4,877 | -0.84(-0.46%) |
Apr 19, 2023 | 185.70 | 185.70 | 180.90 | 182.34 | 3,093 | -3.64(-1.96%) |
Apr 18, 2023 | 189.35 | 189.35 | 185.35 | 185.98 | 2,753 | -0.36(-0.19%) |
Apr 17, 2023 | 188.06 | 188.19 | 186.07 | 186.34 | 7,174 | -1.86(-0.99%) |
Apr 14, 2023 | 190.13 | 190.20 | 187.71 | 188.20 | 2,436 | -1.51(-0.80%) |
Apr 13, 2023 | 193.14 | 193.14 | 189.42 | 189.71 | 7,124 | +7.99(+4.40%) |
Apr 12, 2023 | 182.96 | 185.88 | 180.97 | 181.72 | 4,050 | -5.31(-2.84%) |
Apr 11, 2023 | 180.25 | 188.24 | 180.25 | 187.03 | 1,625 | +1.28(+0.69%) |
Apr 10, 2023 | 187.36 | 188.04 | 185.31 | 185.75 | 7,581 | -2.36(-1.25%) |
Apr 06, 2023 | 184.16 | 188.77 | 184.16 | 188.11 | 2,481 | +4.59(+2.50%) |
Apr 05, 2023 | 182.83 | 185.15 | 181.94 | 183.52 | 1,260 | -2.17(-1.17%) |
Apr 04, 2023 | 184.93 | 186.44 | 184.58 | 185.69 | 2,592 | -7.96(-4.11%) |