Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 82.60 | 84.79 | 81.85 | 84.26 | 272,442 | +1.81(+2.20%) |
Mar 27, 2024 | 80.20 | 82.55 | 78.70 | 82.45 | 137,226 | +2.97(+3.74%) |
Mar 26, 2024 | 78.68 | 79.69 | 76.74 | 79.48 | 231,731 | +1.46(+1.87%) |
Mar 25, 2024 | 78.70 | 79.02 | 78.00 | 78.02 | 50,366 | -0.62(-0.79%) |
Mar 22, 2024 | 80.54 | 80.54 | 78.09 | 78.64 | 108,338 | -2.55(-3.14%) |
Mar 21, 2024 | 79.95 | 83.60 | 79.11 | 81.19 | 254,246 | +2.07(+2.62%) |
Mar 20, 2024 | 77.94 | 80.03 | 77.75 | 79.12 | 118,568 | +1.20(+1.54%) |
Mar 19, 2024 | 77.65 | 78.99 | 77.00 | 77.92 | 136,097 | -0.41(-0.52%) |
Mar 18, 2024 | 76.86 | 78.79 | 76.46 | 78.33 | 156,851 | +1.91(+2.50%) |
Mar 15, 2024 | 75.00 | 76.61 | 75.00 | 76.42 | 282,189 | +0.85(+1.12%) |
Mar 14, 2024 | 75.13 | 75.66 | 74.82 | 75.57 | 135,937 | +0.14(+0.19%) |
Mar 13, 2024 | 75.30 | 75.77 | 74.59 | 75.43 | 127,945 | +0.13(+0.17%) |
Mar 12, 2024 | 74.65 | 75.43 | 74.03 | 75.30 | 151,429 | +0.56(+0.75%) |
Mar 11, 2024 | 76.08 | 76.39 | 74.42 | 74.74 | 131,328 | -1.79(-2.34%) |
Mar 08, 2024 | 78.78 | 79.58 | 76.37 | 76.53 | 110,803 | -1.68(-2.15%) |
Mar 07, 2024 | 77.94 | 79.52 | 77.65 | 78.21 | 215,899 | -0.06(-0.08%) |
Mar 06, 2024 | 77.03 | 78.54 | 76.16 | 78.27 | 273,221 | +2.31(+3.04%) |
Mar 05, 2024 | 77.43 | 77.53 | 75.14 | 75.96 | 257,521 | -2.03(-2.60%) |
Mar 04, 2024 | 78.03 | 79.02 | 77.94 | 77.99 | 182,833 | +0.58(+0.75%) |
Mar 01, 2024 | 77.74 | 77.83 | 76.66 | 77.41 | 195,514 | -0.39(-0.50%) |
Feb 29, 2024 | 78.59 | 78.67 | 76.53 | 77.80 | 279,975 | -0.10(-0.13%) |
Feb 28, 2024 | 80.48 | 80.90 | 77.69 | 77.90 | 106,471 | -3.17(-3.91%) |
Feb 27, 2024 | 79.72 | 81.77 | 79.30 | 81.07 | 135,456 | +1.40(+1.76%) |
Feb 26, 2024 | 79.93 | 81.76 | 79.46 | 79.67 | 128,287 | -0.67(-0.83%) |
Feb 23, 2024 | 82.11 | 82.80 | 79.92 | 80.34 | 188,840 | -1.69(-2.06%) |
Feb 22, 2024 | 80.74 | 82.07 | 80.48 | 82.03 | 209,996 | +2.45(+3.08%) |
Feb 21, 2024 | 77.90 | 80.19 | 77.87 | 79.58 | 159,470 | +0.85(+1.08%) |
Feb 20, 2024 | 78.52 | 78.98 | 77.00 | 78.73 | 271,604 | -0.25(-0.32%) |
Feb 16, 2024 | 85.45 | 86.10 | 78.90 | 78.98 | 303,934 | -6.27(-7.35%) |
Feb 15, 2024 | 84.47 | 86.42 | 83.24 | 85.25 | 1,103,587 | -4.42(-4.93%) |
Feb 14, 2024 | 89.00 | 90.55 | 88.22 | 89.67 | 200,692 | +1.79(+2.04%) |
Feb 13, 2024 | 88.24 | 90.47 | 87.27 | 87.88 | 193,893 | -3.52(-3.85%) |
Feb 12, 2024 | 90.27 | 91.55 | 89.87 | 91.40 | 116,731 | +0.89(+0.98%) |
Feb 09, 2024 | 89.37 | 91.49 | 89.37 | 90.51 | 162,885 | +2.07(+2.34%) |
Feb 08, 2024 | 87.18 | 88.76 | 86.75 | 88.44 | 129,558 | +1.12(+1.28%) |
Feb 07, 2024 | 83.68 | 87.51 | 83.56 | 87.32 | 156,624 | +3.88(+4.65%) |
Feb 06, 2024 | 82.86 | 83.91 | 82.30 | 83.44 | 161,941 | +1.05(+1.27%) |
Feb 05, 2024 | 81.52 | 82.76 | 81.15 | 82.39 | 178,689 | -0.15(-0.18%) |
Feb 02, 2024 | 81.19 | 83.48 | 80.31 | 82.54 | 376,480 | +0.94(+1.15%) |
Feb 01, 2024 | 83.86 | 84.93 | 81.49 | 81.60 | 267,737 | -2.11(-2.52%) |
Jan 31, 2024 | 85.91 | 86.43 | 83.48 | 83.71 | 212,738 | -2.41(-2.80%) |
Jan 30, 2024 | 86.08 | 86.88 | 85.36 | 86.12 | 123,306 | -0.41(-0.47%) |
Jan 29, 2024 | 87.67 | 88.60 | 85.03 | 86.53 | 183,035 | -1.83(-2.07%) |
Jan 26, 2024 | 86.16 | 89.80 | 85.70 | 88.36 | 295,579 | +2.60(+3.03%) |
Jan 25, 2024 | 86.77 | 86.77 | 84.80 | 85.76 | 175,380 | +0.04(+0.05%) |
Jan 24, 2024 | 87.56 | 88.39 | 84.93 | 85.72 | 301,417 | -1.07(-1.23%) |
Jan 23, 2024 | 88.40 | 89.94 | 82.80 | 86.79 | 658,752 | +0.08(+0.09%) |
Jan 22, 2024 | 83.65 | 88.61 | 83.08 | 86.71 | 454,898 | +3.87(+4.67%) |
Jan 19, 2024 | 78.99 | 82.93 | 78.80 | 82.84 | 336,731 | +4.01(+5.09%) |
Jan 18, 2024 | 76.59 | 79.58 | 76.13 | 78.83 | 402,326 | +2.47(+3.23%) |
Jan 17, 2024 | 73.52 | 76.70 | 73.52 | 76.36 | 195,308 | +1.76(+2.36%) |
Jan 16, 2024 | 74.90 | 76.03 | 74.00 | 74.60 | 116,172 | -0.92(-1.22%) |
Jan 12, 2024 | 77.01 | 77.65 | 74.81 | 75.52 | 243,911 | -0.65(-0.85%) |
Jan 11, 2024 | 77.14 | 77.80 | 75.92 | 76.17 | 192,745 | -0.63(-0.82%) |
Jan 10, 2024 | 76.80 | 77.20 | 75.38 | 76.80 | 265,672 | +0.20(+0.26%) |
Jan 09, 2024 | 77.36 | 78.45 | 76.50 | 76.60 | 221,073 | -1.40(-1.79%) |
Jan 08, 2024 | 78.29 | 78.98 | 77.97 | 78.00 | 160,981 | +0.22(+0.28%) |
Jan 05, 2024 | 77.36 | 78.86 | 77.08 | 77.78 | 153,870 | -0.38(-0.49%) |
Jan 04, 2024 | 79.56 | 79.61 | 77.62 | 78.16 | 106,490 | -1.23(-1.55%) |
Jan 03, 2024 | 81.70 | 81.71 | 79.02 | 79.39 | 119,695 | -2.58(-3.15%) |
Jan 02, 2024 | 84.00 | 84.31 | 81.60 | 81.97 | 113,097 | -2.85(-3.36%) |
Dec 29, 2023 | 86.38 | 86.55 | 84.75 | 84.82 | 121,773 | -1.65(-1.91%) |
Dec 28, 2023 | 85.89 | 86.50 | 84.63 | 86.47 | 107,959 | +0.60(+0.70%) |
Dec 27, 2023 | 86.05 | 86.65 | 85.77 | 85.87 | 59,688 | -0.34(-0.39%) |
Dec 26, 2023 | 85.23 | 86.28 | 84.84 | 86.21 | 78,209 | +1.02(+1.20%) |
Dec 22, 2023 | 85.65 | 85.80 | 84.84 | 85.19 | 66,917 | +0.32(+0.38%) |
Dec 21, 2023 | 85.49 | 85.49 | 84.30 | 84.87 | 112,973 | +0.19(+0.22%) |
Dec 20, 2023 | 87.12 | 87.41 | 84.31 | 84.68 | 135,153 | -2.31(-2.66%) |
Dec 19, 2023 | 86.95 | 87.85 | 85.62 | 86.99 | 139,867 | +0.84(+0.98%) |
Dec 18, 2023 | 83.89 | 86.92 | 83.65 | 86.15 | 115,082 | +2.50(+2.99%) |
Dec 15, 2023 | 82.03 | 84.66 | 81.15 | 83.65 | 439,188 | +2.35(+2.89%) |
Dec 14, 2023 | 82.97 | 83.22 | 80.47 | 81.30 | 196,105 | -0.54(-0.66%) |
Dec 13, 2023 | 80.15 | 82.45 | 79.20 | 81.84 | 156,367 | +1.69(+2.11%) |
Dec 12, 2023 | 81.80 | 81.97 | 80.01 | 80.15 | 159,438 | -1.52(-1.86%) |
Dec 11, 2023 | 84.10 | 84.54 | 81.52 | 81.67 | 98,456 | -2.40(-2.85%) |
Dec 08, 2023 | 84.30 | 85.22 | 83.34 | 84.07 | 97,387 | -0.26(-0.31%) |
Dec 07, 2023 | 86.65 | 86.67 | 82.82 | 84.33 | 219,494 | -2.58(-2.97%) |
Dec 06, 2023 | 86.04 | 87.29 | 85.50 | 86.91 | 277,528 | +0.54(+0.63%) |
Dec 05, 2023 | 87.67 | 88.32 | 85.45 | 86.37 | 153,523 | -1.50(-1.71%) |
Dec 04, 2023 | 87.43 | 88.59 | 86.91 | 87.87 | 137,336 | -0.03(-0.03%) |
Dec 01, 2023 | 86.24 | 88.28 | 84.85 | 87.90 | 219,023 | +1.81(+2.10%) |
Nov 30, 2023 | 84.62 | 86.30 | 84.47 | 86.09 | 423,162 | +1.19(+1.40%) |
Nov 29, 2023 | 87.04 | 87.94 | 83.74 | 84.90 | 220,940 | -0.96(-1.12%) |
Nov 28, 2023 | 89.32 | 89.48 | 84.42 | 85.86 | 217,053 | -3.21(-3.60%) |
Nov 27, 2023 | 87.92 | 89.17 | 87.32 | 89.07 | 106,985 | +1.17(+1.33%) |
Nov 24, 2023 | 87.70 | 88.78 | 87.14 | 87.90 | 34,171 | -0.26(-0.29%) |
Nov 22, 2023 | 89.11 | 89.84 | 87.91 | 88.16 | 52,595 | -0.08(-0.09%) |
Nov 21, 2023 | 88.66 | 88.78 | 86.99 | 88.24 | 178,676 | -1.35(-1.51%) |
Nov 20, 2023 | 89.20 | 90.71 | 88.69 | 89.59 | 105,803 | +0.39(+0.44%) |
Nov 17, 2023 | 88.73 | 90.70 | 88.62 | 89.20 | 123,476 | +1.14(+1.29%) |
Nov 16, 2023 | 90.10 | 91.61 | 87.98 | 88.06 | 171,802 | -2.79(-3.07%) |
Nov 15, 2023 | 90.04 | 91.55 | 88.84 | 90.85 | 170,629 | +1.21(+1.35%) |
Nov 14, 2023 | 89.26 | 90.56 | 88.68 | 89.64 | 193,207 | +2.42(+2.77%) |
Nov 13, 2023 | 86.55 | 87.23 | 85.52 | 87.22 | 106,786 | +0.43(+0.50%) |
Nov 10, 2023 | 84.20 | 86.83 | 83.28 | 86.79 | 184,232 | +2.59(+3.08%) |
Nov 09, 2023 | 86.17 | 86.40 | 83.90 | 84.20 | 142,514 | -1.97(-2.29%) |
Nov 08, 2023 | 87.10 | 87.39 | 85.44 | 86.17 | 160,136 | -0.93(-1.07%) |
Nov 07, 2023 | 88.16 | 89.74 | 87.01 | 87.10 | 132,297 | -1.06(-1.20%) |
Nov 06, 2023 | 89.81 | 90.87 | 87.32 | 88.16 | 181,614 | -1.90(-2.11%) |
Nov 03, 2023 | 88.88 | 90.73 | 88.88 | 90.06 | 173,623 | +1.10(+1.24%) |
Nov 02, 2023 | 87.23 | 89.25 | 86.71 | 88.96 | 245,903 | +2.12(+2.44%) |
Nov 01, 2023 | 86.00 | 87.42 | 85.72 | 86.84 | 145,962 | +1.05(+1.22%) |
Oct 31, 2023 | 82.89 | 86.72 | 81.00 | 85.79 | 185,302 | +3.18(+3.85%) |
Oct 30, 2023 | 80.89 | 83.26 | 80.50 | 82.61 | 135,731 | +2.15(+2.67%) |
Oct 27, 2023 | 79.49 | 81.17 | 79.20 | 80.46 | 90,395 | +0.29(+0.36%) |
Oct 26, 2023 | 80.67 | 83.49 | 79.31 | 80.17 | 180,506 | -0.63(-0.78%) |
Oct 25, 2023 | 80.00 | 81.31 | 78.74 | 80.80 | 179,467 | +0.70(+0.87%) |
Oct 24, 2023 | 72.97 | 80.97 | 72.06 | 80.10 | 557,804 | +16.20(+25.35%) |
Oct 23, 2023 | 64.27 | 65.65 | 63.78 | 63.90 | 140,065 | -0.55(-0.85%) |
Oct 20, 2023 | 67.06 | 67.34 | 64.20 | 64.45 | 109,772 | -2.31(-3.46%) |
Oct 19, 2023 | 67.16 | 68.17 | 66.50 | 66.76 | 65,759 | -0.66(-0.98%) |
Oct 18, 2023 | 68.29 | 68.42 | 66.40 | 67.42 | 78,176 | -1.54(-2.23%) |
Oct 17, 2023 | 67.69 | 69.45 | 67.69 | 68.96 | 84,074 | +1.18(+1.74%) |
Oct 16, 2023 | 66.89 | 68.65 | 66.40 | 67.78 | 55,119 | +1.31(+1.97%) |
Oct 13, 2023 | 68.40 | 68.40 | 66.08 | 66.47 | 47,601 | -1.86(-2.72%) |
Oct 12, 2023 | 70.50 | 70.50 | 68.16 | 68.33 | 48,743 | -2.29(-3.24%) |
Oct 11, 2023 | 70.72 | 70.89 | 69.76 | 70.62 | 49,671 | -0.15(-0.21%) |
Oct 10, 2023 | 71.88 | 72.67 | 70.56 | 70.77 | 61,431 | -0.71(-0.99%) |
Oct 09, 2023 | 70.67 | 72.01 | 69.84 | 71.48 | 61,811 | +0.63(+0.89%) |
Oct 06, 2023 | 66.63 | 71.58 | 66.63 | 70.85 | 113,126 | +3.86(+5.76%) |
Oct 05, 2023 | 67.16 | 67.89 | 66.73 | 66.99 | 89,515 | -0.14(-0.21%) |
Oct 04, 2023 | 66.03 | 67.23 | 65.34 | 67.13 | 90,034 | +1.11(+1.68%) |
Oct 03, 2023 | 66.03 | 66.33 | 65.60 | 66.02 | 82,294 | -0.11(-0.17%) |
Oct 02, 2023 | 65.95 | 66.50 | 65.74 | 66.13 | 95,871 | -0.03(-0.05%) |
Sep 29, 2023 | 67.55 | 67.55 | 66.00 | 66.16 | 73,100 | -1.12(-1.66%) |
Sep 28, 2023 | 66.59 | 67.78 | 66.00 | 67.28 | 92,557 | +0.78(+1.17%) |
Sep 27, 2023 | 65.07 | 67.00 | 64.82 | 66.50 | 157,025 | +1.68(+2.59%) |
Sep 26, 2023 | 66.32 | 67.02 | 64.59 | 64.82 | 121,415 | -1.67(-2.51%) |
Sep 25, 2023 | 67.85 | 67.20 | 66.40 | 66.49 | 64,847 | -0.06(-0.09%) |
Sep 22, 2023 | 65.97 | 66.92 | 65.85 | 66.55 | 72,200 | +0.61(+0.93%) |
Sep 21, 2023 | 65.93 | 66.56 | 65.33 | 65.94 | 74,445 | -0.42(-0.63%) |
Sep 20, 2023 | 67.45 | 68.07 | 66.23 | 66.36 | 72,163 | -1.03(-1.53%) |
Sep 19, 2023 | 67.92 | 68.52 | 67.12 | 67.39 | 72,946 | -0.55(-0.81%) |
Sep 18, 2023 | 68.75 | 69.46 | 67.85 | 67.94 | 58,768 | -0.84(-1.22%) |
Sep 15, 2023 | 69.26 | 69.26 | 67.86 | 68.78 | 241,414 | -0.41(-0.59%) |
Sep 14, 2023 | 68.03 | 69.50 | 67.33 | 69.19 | 62,278 | +1.39(+2.05%) |
Sep 13, 2023 | 68.52 | 68.87 | 67.59 | 67.80 | 59,531 | -0.73(-1.07%) |
Sep 12, 2023 | 67.15 | 68.89 | 66.84 | 68.53 | 82,906 | +1.41(+2.10%) |
Sep 11, 2023 | 70.14 | 70.31 | 67.02 | 67.12 | 170,340 | -2.32(-3.34%) |
Sep 08, 2023 | 69.74 | 69.74 | 68.83 | 69.44 | 81,391 | -0.22(-0.32%) |
Sep 07, 2023 | 69.79 | 69.79 | 69.09 | 69.66 | 77,506 | -0.34(-0.49%) |
Sep 06, 2023 | 70.88 | 71.24 | 69.30 | 70.00 | 69,580 | -0.89(-1.26%) |
Sep 05, 2023 | 70.56 | 71.58 | 69.67 | 70.89 | 116,165 | -0.18(-0.25%) |
Sep 01, 2023 | 70.88 | 71.68 | 70.55 | 71.07 | 88,325 | +0.52(+0.74%) |
Aug 31, 2023 | 70.92 | 72.09 | 70.17 | 70.55 | 151,654 | -0.47(-0.65%) |
Aug 30, 2023 | 69.67 | 71.65 | 69.40 | 71.01 | 63,718 | +1.00(+1.43%) |
Aug 29, 2023 | 68.06 | 70.19 | 68.02 | 70.01 | 139,471 | +1.66(+2.43%) |
Aug 28, 2023 | 69.34 | 70.31 | 68.22 | 68.35 | 75,631 | -0.45(-0.65%) |
Aug 25, 2023 | 67.56 | 68.87 | 66.51 | 68.80 | 246,917 | +1.24(+1.84%) |
Aug 24, 2023 | 69.56 | 69.56 | 67.21 | 67.56 | 133,708 | -2.00(-2.88%) |
Aug 23, 2023 | 70.32 | 70.66 | 69.47 | 69.56 | 88,413 | -0.80(-1.14%) |
Aug 22, 2023 | 69.24 | 70.58 | 68.94 | 70.36 | 69,674 | +1.59(+2.31%) |
Aug 21, 2023 | 70.11 | 70.96 | 68.71 | 68.77 | 71,735 | -1.28(-1.83%) |
Aug 18, 2023 | 68.73 | 70.79 | 68.23 | 70.05 | 101,931 | +0.70(+1.01%) |
Aug 17, 2023 | 70.84 | 70.84 | 69.28 | 69.35 | 69,692 | -1.48(-2.09%) |
Aug 16, 2023 | 72.46 | 72.95 | 70.66 | 70.83 | 78,405 | -1.79(-2.46%) |
Aug 15, 2023 | 71.34 | 72.67 | 70.72 | 72.62 | 84,649 | +1.06(+1.48%) |
Aug 14, 2023 | 70.58 | 72.06 | 70.14 | 71.56 | 84,471 | +1.48(+2.11%) |
Aug 11, 2023 | 71.49 | 71.57 | 69.90 | 70.08 | 102,449 | -1.42(-1.99%) |
Aug 10, 2023 | 71.50 | 72.44 | 70.81 | 71.50 | 152,144 | +0.00(+0.00%) |
Aug 09, 2023 | 73.43 | 73.43 | 70.67 | 71.50 | 172,011 | -1.91(-2.60%) |
Aug 08, 2023 | 73.85 | 74.27 | 72.90 | 73.41 | 156,114 | -1.14(-1.53%) |
Aug 07, 2023 | 73.91 | 74.85 | 73.17 | 74.55 | 179,501 | +0.64(+0.87%) |
Aug 04, 2023 | 73.18 | 74.42 | 72.52 | 73.91 | 144,390 | +0.76(+1.04%) |
Aug 03, 2023 | 72.70 | 73.59 | 72.70 | 73.15 | 140,835 | -0.13(-0.18%) |
Aug 02, 2023 | 73.16 | 73.43 | 71.79 | 73.28 | 200,242 | -0.94(-1.27%) |
Aug 01, 2023 | 73.27 | 74.33 | 72.55 | 74.22 | 119,070 | +0.59(+0.80%) |
Jul 31, 2023 | 71.97 | 73.79 | 70.99 | 73.63 | 193,366 | +1.71(+2.38%) |
Jul 28, 2023 | 71.38 | 72.51 | 69.48 | 71.92 | 163,696 | +0.74(+1.04%) |
Jul 27, 2023 | 70.11 | 72.22 | 69.86 | 71.18 | 123,765 | +1.36(+1.95%) |
Jul 26, 2023 | 69.03 | 70.22 | 68.59 | 69.82 | 134,680 | +0.74(+1.07%) |
Jul 25, 2023 | 65.66 | 69.34 | 65.00 | 69.08 | 299,785 | +1.26(+1.86%) |
Jul 24, 2023 | 68.28 | 68.68 | 67.20 | 67.82 | 124,709 | -0.38(-0.56%) |
Jul 21, 2023 | 66.28 | 68.34 | 66.28 | 68.20 | 176,305 | +2.53(+3.85%) |
Jul 20, 2023 | 65.72 | 66.73 | 65.04 | 65.67 | 194,396 | +0.04(+0.06%) |
Jul 19, 2023 | 67.57 | 67.57 | 65.56 | 65.63 | 142,242 | -1.69(-2.51%) |
Jul 18, 2023 | 67.44 | 68.38 | 66.59 | 67.32 | 145,643 | -0.47(-0.69%) |
Jul 17, 2023 | 70.38 | 70.56 | 67.68 | 67.79 | 185,648 | -2.43(-3.46%) |
Jul 14, 2023 | 70.09 | 70.64 | 69.00 | 70.22 | 103,660 | +0.05(+0.07%) |
Jul 13, 2023 | 70.58 | 71.66 | 70.07 | 70.17 | 85,666 | -0.30(-0.43%) |
Jul 12, 2023 | 71.01 | 71.01 | 70.22 | 70.47 | 84,889 | +0.21(+0.30%) |
Jul 11, 2023 | 69.00 | 70.47 | 68.61 | 70.26 | 165,644 | +1.39(+2.02%) |
Jul 10, 2023 | 66.40 | 68.91 | 66.40 | 68.87 | 200,629 | +2.62(+3.95%) |
Jul 07, 2023 | 67.92 | 68.62 | 66.14 | 66.25 | 144,838 | -1.67(-2.46%) |
Jul 06, 2023 | 67.49 | 67.97 | 66.31 | 67.92 | 109,843 | -0.22(-0.32%) |
Jul 05, 2023 | 68.06 | 68.24 | 66.65 | 68.14 | 150,236 | -0.06(-0.09%) |
Jul 03, 2023 | 68.67 | 69.56 | 66.87 | 68.20 | 78,527 | -0.44(-0.64%) |
Jun 30, 2023 | 66.76 | 68.82 | 66.08 | 68.64 | 406,464 | +2.76(+4.19%) |
Jun 29, 2023 | 63.94 | 66.60 | 63.85 | 65.88 | 261,952 | +2.11(+3.31%) |
Jun 28, 2023 | 64.18 | 66.06 | 63.08 | 63.77 | 187,041 | -0.45(-0.70%) |
Jun 27, 2023 | 64.29 | 65.28 | 63.38 | 64.22 | 116,510 | +0.21(+0.33%) |
Jun 26, 2023 | 64.81 | 66.01 | 63.68 | 64.01 | 168,955 | -0.82(-1.26%) |
Jun 23, 2023 | 66.28 | 66.95 | 64.61 | 64.83 | 403,177 | -2.05(-3.07%) |
Jun 22, 2023 | 68.07 | 68.71 | 66.78 | 66.88 | 159,851 | -1.19(-1.75%) |
Jun 21, 2023 | 68.35 | 69.82 | 67.82 | 68.07 | 202,908 | -0.47(-0.69%) |
Jun 20, 2023 | 70.67 | 71.42 | 68.42 | 68.54 | 163,678 | -2.50(-3.52%) |
Jun 16, 2023 | 73.29 | 73.29 | 70.28 | 71.04 | 412,336 | -1.34(-1.85%) |
Jun 15, 2023 | 71.85 | 74.76 | 71.85 | 72.38 | 151,213 | +0.37(+0.51%) |
Jun 14, 2023 | 72.59 | 73.03 | 71.58 | 72.01 | 110,686 | -0.83(-1.14%) |
Jun 13, 2023 | 74.56 | 75.35 | 71.82 | 72.84 | 161,232 | -1.44(-1.94%) |
Jun 12, 2023 | 73.27 | 74.92 | 72.50 | 74.28 | 118,959 | +1.40(+1.92%) |
Jun 09, 2023 | 72.39 | 73.34 | 72.21 | 72.88 | 107,928 | +0.49(+0.68%) |
Jun 08, 2023 | 71.61 | 72.81 | 70.35 | 72.39 | 122,805 | +0.65(+0.91%) |
Jun 07, 2023 | 73.06 | 73.88 | 71.30 | 71.74 | 163,694 | -1.02(-1.40%) |
Jun 06, 2023 | 73.17 | 74.15 | 71.68 | 72.76 | 266,087 | -0.78(-1.06%) |
Jun 05, 2023 | 76.86 | 77.16 | 72.65 | 73.54 | 221,438 | -4.02(-5.18%) |
Jun 02, 2023 | 73.37 | 77.60 | 73.03 | 77.56 | 163,192 | +4.41(+6.03%) |
Jun 01, 2023 | 74.09 | 74.90 | 73.04 | 73.15 | 184,878 | -1.19(-1.60%) |
May 31, 2023 | 72.88 | 75.10 | 72.56 | 74.34 | 453,006 | +1.42(+1.95%) |
May 30, 2023 | 71.95 | 73.45 | 71.14 | 72.92 | 143,685 | +1.07(+1.49%) |
May 26, 2023 | 70.91 | 72.71 | 70.91 | 71.85 | 104,145 | +0.99(+1.40%) |
May 25, 2023 | 69.94 | 70.88 | 69.42 | 70.86 | 134,107 | +1.21(+1.74%) |
May 24, 2023 | 69.97 | 70.17 | 68.89 | 69.65 | 133,209 | -0.08(-0.11%) |
May 23, 2023 | 70.24 | 71.05 | 69.10 | 69.73 | 239,455 | -0.69(-0.98%) |
May 22, 2023 | 68.87 | 71.43 | 68.07 | 70.42 | 194,180 | +1.43(+2.07%) |
May 19, 2023 | 70.38 | 70.53 | 67.56 | 68.99 | 288,043 | -0.54(-0.78%) |
May 18, 2023 | 68.20 | 72.56 | 67.66 | 69.53 | 357,756 | +1.04(+1.52%) |
May 17, 2023 | 70.25 | 72.00 | 62.00 | 68.49 | 1,167,706 | -9.30(-11.96%) |
May 16, 2023 | 78.04 | 79.98 | 76.93 | 77.79 | 291,590 | +0.12(+0.15%) |
May 15, 2023 | 77.23 | 78.04 | 76.36 | 77.67 | 233,600 | +0.61(+0.79%) |
May 12, 2023 | 77.02 | 77.87 | 76.21 | 77.06 | 190,804 | -0.01(-0.01%) |
May 11, 2023 | 78.52 | 78.55 | 76.53 | 77.07 | 126,461 | -1.85(-2.34%) |
May 10, 2023 | 79.15 | 79.80 | 77.40 | 78.92 | 71,251 | +0.82(+1.05%) |
May 09, 2023 | 76.13 | 79.10 | 75.46 | 78.10 | 83,649 | +1.96(+2.57%) |
May 08, 2023 | 77.57 | 78.00 | 75.78 | 76.14 | 107,725 | -1.31(-1.69%) |
May 05, 2023 | 77.75 | 78.53 | 77.13 | 77.45 | 62,859 | +0.57(+0.74%) |
May 04, 2023 | 76.95 | 77.34 | 75.69 | 76.88 | 70,390 | -0.17(-0.22%) |
May 03, 2023 | 76.23 | 78.62 | 75.74 | 77.05 | 107,356 | +1.28(+1.69%) |
May 02, 2023 | 78.90 | 78.90 | 75.23 | 75.77 | 144,205 | -3.15(-3.99%) |
May 01, 2023 | 78.00 | 80.74 | 77.49 | 78.92 | 122,507 | +0.88(+1.13%) |
Apr 28, 2023 | 78.08 | 79.15 | 77.00 | 78.04 | 143,562 | -0.20(-0.26%) |
Apr 27, 2023 | 77.35 | 78.88 | 77.10 | 78.24 | 91,677 | +0.61(+0.79%) |
Apr 26, 2023 | 79.78 | 80.64 | 77.10 | 77.63 | 119,689 | -1.98(-2.49%) |
Apr 25, 2023 | 82.27 | 82.74 | 79.31 | 79.61 | 133,742 | -3.79(-4.54%) |
Apr 24, 2023 | 84.50 | 85.48 | 82.77 | 83.40 | 100,446 | -1.31(-1.55%) |
Apr 21, 2023 | 85.21 | 85.24 | 83.26 | 84.71 | 87,325 | -0.60(-0.70%) |
Apr 20, 2023 | 83.16 | 86.50 | 82.90 | 85.31 | 124,868 | +2.63(+3.18%) |
Apr 19, 2023 | 84.21 | 84.45 | 81.03 | 82.68 | 107,787 | -1.73(-2.05%) |
Apr 18, 2023 | 86.00 | 87.00 | 84.36 | 84.41 | 101,984 | -1.12(-1.31%) |
Apr 17, 2023 | 83.84 | 86.55 | 83.20 | 85.53 | 191,141 | +1.74(+2.08%) |
Apr 14, 2023 | 82.91 | 84.00 | 82.40 | 83.79 | 82,392 | +0.63(+0.76%) |
Apr 13, 2023 | 82.11 | 83.66 | 82.11 | 83.16 | 81,878 | +1.25(+1.53%) |
Apr 12, 2023 | 83.36 | 84.11 | 81.82 | 81.91 | 79,408 | -1.02(-1.23%) |
Apr 11, 2023 | 82.52 | 84.08 | 82.52 | 82.93 | 77,543 | +0.36(+0.44%) |
Apr 10, 2023 | 80.50 | 82.89 | 80.00 | 82.57 | 95,347 | +1.60(+1.98%) |
Apr 06, 2023 | 80.93 | 83.35 | 79.59 | 80.97 | 75,335 | -0.19(-0.23%) |
Apr 05, 2023 | 82.98 | 83.10 | 79.67 | 81.16 | 75,958 | -2.19(-2.63%) |
Apr 04, 2023 | 84.38 | 84.88 | 81.96 | 83.35 | 136,284 | -1.01(-1.20%) |