Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 139.61 | 140.75 | 139.16 | 140.61 | 897,795 | +1.21(+0.87%) |
Mar 27, 2024 | 138.66 | 139.46 | 136.63 | 139.40 | 897,784 | +2.41(+1.76%) |
Mar 26, 2024 | 136.54 | 137.89 | 135.55 | 136.99 | 738,127 | +2.22(+1.65%) |
Mar 25, 2024 | 133.76 | 136.70 | 133.76 | 134.77 | 811,464 | +0.42(+0.31%) |
Mar 22, 2024 | 136.65 | 136.74 | 134.03 | 134.35 | 740,336 | -3.60(-2.61%) |
Mar 21, 2024 | 138.48 | 138.70 | 136.53 | 137.95 | 610,710 | +0.55(+0.40%) |
Mar 20, 2024 | 132.40 | 137.90 | 131.78 | 137.40 | 1,006,578 | +4.95(+3.74%) |
Mar 19, 2024 | 128.32 | 132.49 | 128.18 | 132.45 | 1,174,162 | +3.64(+2.83%) |
Mar 18, 2024 | 130.97 | 131.71 | 128.50 | 128.81 | 965,350 | -2.11(-1.61%) |
Mar 15, 2024 | 130.89 | 131.93 | 130.36 | 130.92 | 1,237,010 | -0.36(-0.27%) |
Mar 14, 2024 | 132.25 | 132.25 | 129.50 | 131.28 | 1,095,732 | -0.72(-0.55%) |
Mar 13, 2024 | 132.29 | 133.47 | 131.35 | 132.00 | 1,612,641 | -0.37(-0.28%) |
Mar 12, 2024 | 130.99 | 132.84 | 130.00 | 132.37 | 750,086 | +1.81(+1.39%) |
Mar 11, 2024 | 132.57 | 132.69 | 128.82 | 130.56 | 1,126,431 | -3.77(-2.81%) |
Mar 08, 2024 | 136.36 | 137.13 | 133.24 | 134.33 | 640,564 | -1.17(-0.86%) |
Mar 07, 2024 | 136.07 | 136.33 | 133.86 | 135.50 | 737,962 | +0.08(+0.06%) |
Mar 06, 2024 | 138.75 | 138.78 | 134.74 | 135.42 | 638,365 | -2.59(-1.88%) |
Mar 05, 2024 | 136.59 | 139.32 | 136.59 | 138.01 | 363,759 | +0.41(+0.30%) |
Mar 04, 2024 | 138.69 | 139.55 | 137.06 | 137.60 | 434,327 | -0.20(-0.15%) |
Mar 01, 2024 | 137.06 | 138.24 | 134.73 | 137.80 | 498,030 | +1.17(+0.86%) |
Feb 29, 2024 | 137.18 | 137.69 | 135.15 | 136.63 | 724,772 | -0.27(-0.20%) |
Feb 28, 2024 | 135.01 | 137.31 | 133.79 | 136.90 | 461,095 | -0.19(-0.14%) |
Feb 27, 2024 | 137.72 | 139.14 | 136.51 | 137.09 | 638,695 | +1.11(+0.82%) |
Feb 26, 2024 | 135.95 | 137.77 | 134.82 | 135.98 | 521,479 | +0.07(+0.05%) |
Feb 23, 2024 | 134.96 | 136.67 | 134.73 | 135.91 | 342,616 | +1.28(+0.95%) |
Feb 22, 2024 | 134.62 | 136.32 | 133.32 | 134.63 | 506,364 | +3.47(+2.64%) |
Feb 21, 2024 | 128.59 | 131.30 | 127.86 | 131.16 | 492,326 | +2.04(+1.58%) |
Feb 20, 2024 | 130.19 | 131.18 | 127.98 | 129.12 | 531,048 | -2.50(-1.90%) |
Feb 16, 2024 | 130.62 | 132.05 | 128.25 | 131.62 | 622,721 | +3.58(+2.80%) |
Feb 15, 2024 | 129.38 | 129.62 | 127.82 | 128.04 | 594,386 | -0.44(-0.34%) |
Feb 14, 2024 | 129.03 | 129.21 | 126.29 | 128.49 | 564,750 | +1.22(+0.96%) |
Feb 13, 2024 | 126.40 | 127.53 | 124.85 | 127.27 | 538,442 | -2.31(-1.78%) |
Feb 12, 2024 | 127.72 | 130.90 | 127.61 | 129.57 | 737,128 | +1.85(+1.45%) |
Feb 09, 2024 | 126.39 | 127.91 | 125.73 | 127.72 | 656,713 | +0.70(+0.55%) |
Feb 08, 2024 | 123.28 | 128.66 | 122.27 | 127.03 | 933,754 | +7.27(+6.07%) |
Feb 07, 2024 | 120.35 | 121.07 | 118.69 | 119.76 | 670,508 | -0.93(-0.77%) |
Feb 06, 2024 | 121.07 | 122.47 | 120.59 | 120.69 | 448,171 | -0.10(-0.08%) |
Feb 05, 2024 | 119.97 | 121.02 | 118.44 | 120.79 | 583,394 | -0.56(-0.46%) |
Feb 02, 2024 | 121.11 | 122.63 | 118.85 | 121.35 | 861,708 | -1.86(-1.51%) |
Feb 01, 2024 | 121.50 | 123.58 | 119.83 | 123.21 | 935,759 | +2.98(+2.48%) |
Jan 31, 2024 | 123.28 | 123.42 | 119.24 | 120.23 | 1,025,556 | -3.69(-2.98%) |
Jan 30, 2024 | 125.47 | 125.65 | 123.48 | 123.92 | 760,792 | -2.08(-1.65%) |
Jan 29, 2024 | 123.10 | 126.27 | 122.34 | 126.00 | 768,232 | +2.67(+2.16%) |
Jan 26, 2024 | 121.21 | 124.11 | 120.47 | 123.33 | 1,008,454 | +3.98(+3.33%) |
Jan 25, 2024 | 117.97 | 120.68 | 117.97 | 119.35 | 819,882 | +1.82(+1.55%) |
Jan 24, 2024 | 120.64 | 120.75 | 117.47 | 117.53 | 648,047 | -1.58(-1.33%) |
Jan 23, 2024 | 121.09 | 121.86 | 118.21 | 119.11 | 753,742 | -0.52(-0.43%) |
Jan 22, 2024 | 120.90 | 121.64 | 118.19 | 119.63 | 938,091 | -1.12(-0.93%) |
Jan 19, 2024 | 117.89 | 121.02 | 116.97 | 120.75 | 885,897 | +2.88(+2.44%) |
Jan 18, 2024 | 117.97 | 118.03 | 115.45 | 117.87 | 933,745 | +1.21(+1.04%) |
Jan 17, 2024 | 117.49 | 118.53 | 115.46 | 116.66 | 1,155,187 | -2.29(-1.93%) |
Jan 16, 2024 | 118.65 | 119.08 | 117.02 | 118.95 | 1,038,419 | -0.98(-0.82%) |
Jan 12, 2024 | 123.12 | 123.12 | 118.91 | 119.93 | 655,866 | -3.11(-2.53%) |
Jan 11, 2024 | 122.11 | 123.19 | 119.97 | 123.04 | 923,992 | +0.43(+0.35%) |
Jan 10, 2024 | 121.11 | 123.16 | 120.37 | 122.61 | 635,882 | +1.74(+1.44%) |
Jan 09, 2024 | 119.28 | 121.67 | 119.28 | 120.87 | 652,246 | +0.14(+0.12%) |
Jan 08, 2024 | 118.09 | 121.31 | 117.09 | 120.73 | 764,084 | +3.76(+3.21%) |
Jan 05, 2024 | 117.20 | 120.63 | 116.68 | 116.97 | 913,081 | -0.25(-0.21%) |
Jan 04, 2024 | 118.31 | 118.73 | 117.00 | 117.22 | 779,396 | -0.38(-0.32%) |
Jan 03, 2024 | 118.79 | 120.65 | 117.48 | 117.60 | 1,100,177 | -4.20(-3.45%) |
Jan 02, 2024 | 120.93 | 122.81 | 120.10 | 121.80 | 872,221 | -0.29(-0.24%) |
Dec 29, 2023 | 122.97 | 123.87 | 121.84 | 122.09 | 524,807 | -1.16(-0.94%) |
Dec 28, 2023 | 122.93 | 123.43 | 122.18 | 123.25 | 592,374 | +0.19(+0.15%) |
Dec 27, 2023 | 122.26 | 123.12 | 121.90 | 123.06 | 636,522 | +1.34(+1.10%) |
Dec 26, 2023 | 121.90 | 122.10 | 120.91 | 121.72 | 473,321 | +0.77(+0.64%) |
Dec 22, 2023 | 119.54 | 121.75 | 118.59 | 120.95 | 1,072,107 | -0.74(-0.61%) |
Dec 21, 2023 | 121.23 | 122.33 | 119.89 | 121.69 | 862,129 | +1.92(+1.60%) |
Dec 20, 2023 | 121.03 | 122.89 | 119.65 | 119.77 | 1,084,552 | -2.48(-2.03%) |
Dec 19, 2023 | 119.17 | 122.40 | 119.17 | 122.25 | 1,270,199 | +3.60(+3.03%) |
Dec 18, 2023 | 117.41 | 119.59 | 117.37 | 118.65 | 1,251,949 | +0.18(+0.15%) |
Dec 15, 2023 | 116.52 | 118.61 | 116.12 | 118.47 | 2,177,873 | +1.56(+1.33%) |
Dec 14, 2023 | 114.94 | 118.83 | 114.94 | 116.91 | 1,611,626 | +4.01(+3.55%) |
Dec 13, 2023 | 110.13 | 113.50 | 109.91 | 112.90 | 1,379,103 | +1.66(+1.49%) |
Dec 12, 2023 | 112.26 | 112.54 | 110.72 | 111.24 | 1,145,584 | +0.78(+0.71%) |
Dec 11, 2023 | 109.36 | 111.84 | 108.69 | 110.46 | 1,180,382 | +2.23(+2.06%) |
Dec 08, 2023 | 106.07 | 108.92 | 105.28 | 108.23 | 752,023 | +1.90(+1.79%) |
Dec 07, 2023 | 104.48 | 106.61 | 103.97 | 106.33 | 955,310 | +2.00(+1.92%) |
Dec 06, 2023 | 104.52 | 106.20 | 104.21 | 104.33 | 979,773 | +0.44(+0.42%) |
Dec 05, 2023 | 103.28 | 104.80 | 102.58 | 103.89 | 1,175,924 | -0.35(-0.34%) |
Dec 04, 2023 | 99.53 | 104.77 | 99.42 | 104.24 | 1,861,142 | +4.71(+4.73%) |
Dec 01, 2023 | 96.97 | 99.97 | 96.04 | 99.53 | 1,531,274 | +1.78(+1.82%) |
Nov 30, 2023 | 89.88 | 99.02 | 89.08 | 97.75 | 2,383,493 | +6.28(+6.86%) |
Nov 29, 2023 | 91.43 | 91.92 | 90.56 | 91.48 | 1,848,522 | +1.43(+1.59%) |
Nov 28, 2023 | 88.90 | 90.55 | 88.13 | 90.05 | 1,326,273 | +1.26(+1.42%) |
Nov 27, 2023 | 87.44 | 88.91 | 86.34 | 88.79 | 1,192,353 | +1.76(+2.02%) |
Nov 24, 2023 | 86.28 | 87.50 | 85.43 | 87.03 | 355,838 | +0.85(+0.99%) |
Nov 22, 2023 | 86.09 | 87.18 | 85.40 | 86.18 | 782,907 | +0.48(+0.56%) |
Nov 21, 2023 | 85.40 | 86.98 | 85.27 | 85.70 | 760,159 | -0.74(-0.86%) |
Nov 20, 2023 | 84.55 | 86.73 | 84.37 | 86.44 | 825,859 | +1.65(+1.94%) |
Nov 17, 2023 | 84.17 | 85.25 | 83.65 | 84.79 | 878,352 | +1.99(+2.40%) |
Nov 16, 2023 | 82.35 | 83.43 | 81.87 | 82.80 | 700,153 | -0.32(-0.38%) |
Nov 15, 2023 | 82.06 | 86.01 | 82.06 | 83.12 | 1,228,340 | +1.83(+2.25%) |
Nov 14, 2023 | 78.52 | 82.18 | 78.52 | 81.29 | 769,942 | +5.14(+6.74%) |
Nov 13, 2023 | 75.99 | 76.56 | 75.18 | 76.16 | 749,004 | -0.27(-0.35%) |
Nov 10, 2023 | 75.39 | 76.70 | 74.76 | 76.43 | 676,943 | +0.54(+0.71%) |
Nov 09, 2023 | 78.15 | 78.61 | 75.59 | 75.89 | 770,954 | -1.42(-1.84%) |
Nov 08, 2023 | 76.71 | 78.85 | 76.33 | 77.31 | 805,688 | +0.63(+0.82%) |
Nov 07, 2023 | 75.61 | 77.09 | 75.30 | 76.68 | 598,129 | +1.00(+1.32%) |
Nov 06, 2023 | 77.00 | 77.00 | 75.37 | 75.68 | 940,597 | -1.47(-1.90%) |
Nov 03, 2023 | 76.47 | 77.93 | 75.62 | 77.15 | 860,435 | +2.56(+3.43%) |
Nov 02, 2023 | 74.08 | 74.95 | 74.04 | 74.59 | 691,089 | +1.67(+2.29%) |
Nov 01, 2023 | 73.50 | 74.03 | 71.27 | 72.92 | 878,794 | -1.38(-1.86%) |
Oct 31, 2023 | 73.00 | 74.36 | 72.64 | 74.30 | 604,529 | +0.18(+0.24%) |
Oct 30, 2023 | 73.27 | 74.26 | 72.47 | 74.12 | 976,203 | +1.86(+2.57%) |
Oct 27, 2023 | 75.19 | 75.37 | 72.00 | 72.26 | 841,926 | -2.69(-3.59%) |
Oct 26, 2023 | 74.93 | 76.05 | 74.05 | 74.95 | 656,046 | +0.02(+0.03%) |
Oct 25, 2023 | 75.48 | 76.19 | 74.49 | 74.93 | 921,479 | -1.22(-1.60%) |
Oct 24, 2023 | 76.30 | 77.15 | 75.13 | 76.15 | 1,211,889 | +2.63(+3.57%) |
Oct 23, 2023 | 72.18 | 74.08 | 71.49 | 73.52 | 857,442 | +0.71(+0.97%) |
Oct 20, 2023 | 74.12 | 74.25 | 72.77 | 72.81 | 608,560 | -1.06(-1.43%) |
Oct 19, 2023 | 74.75 | 75.41 | 73.35 | 73.87 | 633,992 | -0.94(-1.26%) |
Oct 18, 2023 | 75.56 | 76.07 | 74.57 | 74.81 | 797,755 | -1.82(-2.37%) |
Oct 17, 2023 | 72.44 | 76.91 | 71.90 | 76.63 | 1,143,718 | +3.78(+5.19%) |
Oct 16, 2023 | 70.84 | 72.95 | 70.75 | 72.85 | 688,420 | +2.71(+3.86%) |
Oct 13, 2023 | 71.02 | 71.37 | 70.08 | 70.14 | 753,746 | -1.26(-1.76%) |
Oct 12, 2023 | 74.19 | 74.50 | 71.14 | 71.40 | 987,525 | -2.75(-3.71%) |
Oct 11, 2023 | 73.65 | 74.86 | 73.11 | 74.15 | 560,499 | +0.71(+0.97%) |
Oct 10, 2023 | 74.93 | 75.67 | 73.34 | 73.44 | 894,604 | -1.01(-1.36%) |
Oct 09, 2023 | 72.95 | 74.94 | 72.62 | 74.45 | 1,006,384 | +0.76(+1.03%) |
Oct 06, 2023 | 70.78 | 74.12 | 69.22 | 73.69 | 972,950 | +2.11(+2.95%) |
Oct 05, 2023 | 72.41 | 73.08 | 71.29 | 71.58 | 645,230 | -1.01(-1.39%) |
Oct 04, 2023 | 71.49 | 73.09 | 71.06 | 72.59 | 683,511 | +1.15(+1.61%) |
Oct 03, 2023 | 74.00 | 74.60 | 70.98 | 71.44 | 1,002,130 | -3.73(-4.96%) |
Oct 02, 2023 | 76.21 | 76.92 | 74.98 | 75.17 | 836,387 | -1.29(-1.69%) |
Sep 29, 2023 | 76.78 | 77.40 | 76.00 | 76.46 | 464,599 | +1.34(+1.78%) |
Sep 28, 2023 | 73.68 | 75.53 | 73.68 | 75.12 | 514,515 | +1.65(+2.24%) |
Sep 27, 2023 | 73.87 | 74.18 | 72.65 | 73.47 | 661,215 | -0.18(-0.24%) |
Sep 26, 2023 | 75.45 | 75.78 | 73.63 | 73.65 | 632,648 | -2.47(-3.24%) |
Sep 25, 2023 | 74.68 | 76.42 | 75.65 | 76.12 | 1,140,496 | +0.81(+1.07%) |
Sep 22, 2023 | 76.26 | 76.30 | 75.21 | 75.31 | 439,959 | -0.38(-0.50%) |
Sep 21, 2023 | 76.70 | 76.78 | 75.50 | 75.69 | 635,626 | -1.59(-2.06%) |
Sep 20, 2023 | 78.21 | 79.48 | 77.26 | 77.28 | 631,289 | -0.56(-0.72%) |
Sep 19, 2023 | 76.99 | 78.11 | 76.08 | 77.84 | 901,535 | +0.67(+0.87%) |
Sep 18, 2023 | 79.12 | 79.12 | 77.12 | 77.17 | 756,042 | -2.15(-2.71%) |
Sep 15, 2023 | 79.52 | 79.87 | 78.80 | 79.31 | 979,341 | -0.42(-0.53%) |
Sep 14, 2023 | 79.54 | 80.21 | 78.55 | 79.73 | 805,805 | +0.93(+1.18%) |
Sep 13, 2023 | 79.11 | 79.90 | 77.78 | 78.81 | 942,049 | -0.52(-0.66%) |
Sep 12, 2023 | 77.99 | 80.13 | 77.66 | 79.32 | 665,544 | +0.72(+0.92%) |
Sep 11, 2023 | 80.02 | 80.73 | 78.57 | 78.61 | 594,416 | -1.08(-1.35%) |
Sep 08, 2023 | 79.97 | 80.39 | 78.92 | 79.68 | 503,670 | +0.07(+0.09%) |
Sep 07, 2023 | 79.27 | 79.64 | 77.61 | 79.61 | 1,249,138 | -0.22(-0.28%) |
Sep 06, 2023 | 80.19 | 80.73 | 78.69 | 79.83 | 762,654 | -0.61(-0.76%) |
Sep 05, 2023 | 82.69 | 83.12 | 79.80 | 80.44 | 854,326 | -2.96(-3.55%) |
Sep 01, 2023 | 84.02 | 84.02 | 82.19 | 83.40 | 887,006 | -0.10(-0.12%) |
Aug 31, 2023 | 82.43 | 83.78 | 80.69 | 83.50 | 1,154,685 | +1.23(+1.49%) |
Aug 30, 2023 | 81.99 | 84.24 | 79.91 | 82.28 | 2,037,170 | +1.55(+1.92%) |
Aug 29, 2023 | 78.59 | 80.77 | 78.11 | 80.73 | 1,390,688 | +2.44(+3.11%) |
Aug 28, 2023 | 78.41 | 80.36 | 77.72 | 78.29 | 1,916,236 | +0.32(+0.41%) |
Aug 25, 2023 | 79.58 | 80.50 | 77.65 | 77.97 | 1,076,017 | -1.19(-1.50%) |
Aug 24, 2023 | 81.00 | 81.65 | 79.13 | 79.16 | 705,868 | -1.26(-1.57%) |
Aug 23, 2023 | 79.45 | 80.69 | 78.82 | 80.42 | 629,115 | +0.32(+0.40%) |
Aug 22, 2023 | 79.15 | 80.57 | 78.80 | 80.10 | 733,560 | -0.40(-0.50%) |
Aug 21, 2023 | 82.56 | 82.56 | 79.81 | 80.50 | 619,610 | -1.68(-2.04%) |
Aug 18, 2023 | 80.09 | 82.40 | 79.65 | 82.18 | 833,854 | +1.06(+1.31%) |
Aug 17, 2023 | 82.54 | 82.85 | 80.73 | 81.12 | 531,004 | -0.45(-0.55%) |
Aug 16, 2023 | 82.19 | 83.29 | 81.49 | 81.57 | 551,341 | -0.64(-0.78%) |
Aug 15, 2023 | 81.82 | 82.33 | 80.73 | 82.21 | 699,607 | -0.99(-1.19%) |
Aug 14, 2023 | 82.91 | 83.76 | 82.37 | 83.19 | 817,387 | -0.69(-0.82%) |
Aug 11, 2023 | 84.83 | 85.48 | 83.44 | 83.88 | 740,055 | -1.79(-2.09%) |
Aug 10, 2023 | 86.07 | 88.62 | 85.10 | 85.67 | 1,020,771 | +0.93(+1.10%) |
Aug 09, 2023 | 84.35 | 85.36 | 83.22 | 84.74 | 634,995 | +0.24(+0.28%) |
Aug 08, 2023 | 85.55 | 85.76 | 84.44 | 84.50 | 959,713 | -2.51(-2.88%) |
Aug 07, 2023 | 86.71 | 87.91 | 86.37 | 87.01 | 527,029 | +0.48(+0.55%) |
Aug 04, 2023 | 87.46 | 89.40 | 86.42 | 86.53 | 588,941 | -0.53(-0.61%) |
Aug 03, 2023 | 86.54 | 87.77 | 85.37 | 87.06 | 635,814 | +0.70(+0.81%) |
Aug 02, 2023 | 86.94 | 87.60 | 85.93 | 86.36 | 582,757 | -1.92(-2.17%) |
Aug 01, 2023 | 88.88 | 89.67 | 87.94 | 88.28 | 589,203 | -1.26(-1.41%) |
Jul 31, 2023 | 88.28 | 89.59 | 88.28 | 89.54 | 695,914 | +1.42(+1.61%) |
Jul 28, 2023 | 85.39 | 88.15 | 85.04 | 88.12 | 628,093 | +3.57(+4.22%) |
Jul 27, 2023 | 87.66 | 87.93 | 84.16 | 84.55 | 721,932 | -2.48(-2.85%) |
Jul 26, 2023 | 85.10 | 87.22 | 84.10 | 87.03 | 589,930 | +1.59(+1.86%) |
Jul 25, 2023 | 86.49 | 86.61 | 84.02 | 85.44 | 878,819 | -0.75(-0.87%) |
Jul 24, 2023 | 85.81 | 87.09 | 84.98 | 86.19 | 815,591 | +0.37(+0.43%) |
Jul 21, 2023 | 87.89 | 87.89 | 85.68 | 85.82 | 508,509 | -1.65(-1.88%) |
Jul 20, 2023 | 87.84 | 88.08 | 86.25 | 87.47 | 588,336 | -0.10(-0.11%) |
Jul 19, 2023 | 88.31 | 88.75 | 87.05 | 87.57 | 721,313 | -0.77(-0.87%) |
Jul 18, 2023 | 87.15 | 90.16 | 87.15 | 88.34 | 680,085 | +1.00(+1.14%) |
Jul 17, 2023 | 86.73 | 88.08 | 85.90 | 87.34 | 637,782 | -0.76(-0.86%) |
Jul 14, 2023 | 92.37 | 92.52 | 87.98 | 88.10 | 1,124,803 | -4.06(-4.40%) |
Jul 13, 2023 | 90.96 | 92.90 | 90.61 | 92.15 | 1,142,533 | +1.28(+1.41%) |
Jul 12, 2023 | 89.46 | 90.89 | 88.73 | 90.88 | 1,227,139 | +2.69(+3.05%) |
Jul 11, 2023 | 87.64 | 88.76 | 86.32 | 88.19 | 847,536 | +1.31(+1.51%) |
Jul 10, 2023 | 83.78 | 87.08 | 83.61 | 86.88 | 1,077,001 | +3.29(+3.93%) |
Jul 07, 2023 | 83.14 | 85.14 | 82.13 | 83.59 | 871,347 | -0.35(-0.42%) |
Jul 06, 2023 | 82.91 | 84.17 | 81.38 | 83.94 | 868,719 | -0.13(-0.15%) |
Jul 05, 2023 | 86.16 | 86.42 | 83.71 | 84.07 | 915,554 | -3.20(-3.66%) |
Jul 03, 2023 | 85.00 | 87.67 | 84.69 | 87.27 | 571,213 | +2.40(+2.82%) |
Jun 30, 2023 | 83.85 | 85.46 | 83.09 | 84.87 | 836,974 | +1.34(+1.60%) |
Jun 29, 2023 | 83.00 | 85.15 | 82.58 | 83.53 | 837,246 | +0.93(+1.12%) |
Jun 28, 2023 | 82.67 | 83.25 | 81.82 | 82.61 | 720,879 | -0.58(-0.70%) |
Jun 27, 2023 | 81.06 | 84.59 | 80.56 | 83.18 | 1,057,246 | +2.02(+2.49%) |
Jun 26, 2023 | 81.35 | 83.96 | 81.12 | 81.17 | 839,147 | +0.41(+0.51%) |
Jun 23, 2023 | 80.83 | 81.63 | 80.06 | 80.76 | 710,859 | -1.48(-1.80%) |
Jun 22, 2023 | 82.17 | 82.74 | 81.26 | 82.24 | 414,476 | +0.27(+0.33%) |
Jun 21, 2023 | 82.27 | 83.43 | 81.63 | 81.97 | 755,756 | -0.28(-0.34%) |
Jun 20, 2023 | 83.58 | 84.11 | 81.73 | 82.25 | 743,286 | -2.00(-2.37%) |
Jun 16, 2023 | 85.01 | 85.53 | 83.63 | 84.24 | 1,415,170 | +0.16(+0.19%) |
Jun 15, 2023 | 83.67 | 84.40 | 82.84 | 84.08 | 741,139 | -0.10(-0.12%) |
Jun 14, 2023 | 84.76 | 86.33 | 83.23 | 84.18 | 830,319 | +0.03(+0.04%) |
Jun 13, 2023 | 81.23 | 84.74 | 80.76 | 84.15 | 940,709 | +3.01(+3.71%) |
Jun 12, 2023 | 82.31 | 82.55 | 80.48 | 81.15 | 751,110 | -1.09(-1.32%) |
Jun 09, 2023 | 84.66 | 84.96 | 81.98 | 82.24 | 812,102 | -2.19(-2.59%) |
Jun 08, 2023 | 84.84 | 85.36 | 82.51 | 84.42 | 811,392 | -0.93(-1.09%) |
Jun 07, 2023 | 82.92 | 85.65 | 82.92 | 85.35 | 1,380,741 | +2.72(+3.29%) |
Jun 06, 2023 | 76.27 | 83.09 | 76.27 | 82.64 | 1,635,900 | +5.80(+7.55%) |
Jun 05, 2023 | 76.96 | 77.68 | 75.46 | 76.83 | 1,353,025 | -0.68(-0.88%) |
Jun 02, 2023 | 78.70 | 80.40 | 76.33 | 77.51 | 3,056,867 | -0.18(-0.23%) |
Jun 01, 2023 | 80.87 | 81.65 | 76.03 | 77.69 | 3,857,789 | -8.19(-9.53%) |
May 31, 2023 | 87.44 | 87.79 | 84.78 | 85.88 | 2,151,671 | -2.98(-3.35%) |
May 30, 2023 | 89.35 | 89.55 | 87.63 | 88.85 | 1,314,466 | -0.01(-0.01%) |
May 26, 2023 | 86.53 | 89.28 | 86.33 | 88.86 | 686,649 | +2.06(+2.37%) |
May 25, 2023 | 87.33 | 89.17 | 85.37 | 86.81 | 1,629,173 | +1.44(+1.68%) |
May 24, 2023 | 83.46 | 85.57 | 83.01 | 85.37 | 1,172,263 | +1.81(+2.16%) |
May 23, 2023 | 85.11 | 86.06 | 83.42 | 83.56 | 793,280 | -2.21(-2.57%) |
May 22, 2023 | 85.29 | 86.56 | 84.25 | 85.77 | 571,545 | +0.44(+0.51%) |
May 19, 2023 | 86.12 | 86.46 | 84.10 | 85.33 | 1,109,486 | -1.43(-1.65%) |
May 18, 2023 | 85.27 | 87.35 | 85.09 | 86.76 | 650,625 | +1.63(+1.91%) |
May 17, 2023 | 82.86 | 85.29 | 82.84 | 85.13 | 547,599 | +2.08(+2.50%) |
May 16, 2023 | 84.66 | 85.11 | 83.01 | 83.05 | 728,304 | -2.89(-3.36%) |
May 15, 2023 | 84.23 | 86.46 | 83.60 | 85.94 | 971,748 | +2.40(+2.87%) |
May 12, 2023 | 83.12 | 84.40 | 82.70 | 83.54 | 870,784 | +0.81(+0.98%) |
May 11, 2023 | 81.25 | 83.53 | 81.18 | 82.73 | 863,791 | +1.89(+2.33%) |
May 10, 2023 | 82.47 | 82.47 | 79.37 | 80.85 | 620,997 | -0.22(-0.27%) |
May 09, 2023 | 81.50 | 81.62 | 80.36 | 81.07 | 504,229 | -1.52(-1.84%) |
May 08, 2023 | 84.30 | 84.74 | 82.53 | 82.59 | 446,249 | -0.89(-1.06%) |
May 05, 2023 | 81.59 | 83.51 | 80.72 | 83.47 | 758,421 | +3.54(+4.43%) |
May 04, 2023 | 82.72 | 83.01 | 79.87 | 79.93 | 685,123 | -2.51(-3.04%) |
May 03, 2023 | 83.16 | 84.83 | 82.34 | 82.44 | 908,259 | -1.54(-1.83%) |
May 02, 2023 | 83.42 | 84.01 | 81.74 | 83.97 | 682,470 | -0.06(-0.07%) |
May 01, 2023 | 85.22 | 86.46 | 83.79 | 84.03 | 706,444 | -1.64(-1.91%) |
Apr 28, 2023 | 82.96 | 85.85 | 82.73 | 85.67 | 733,264 | +2.25(+2.69%) |
Apr 27, 2023 | 83.46 | 83.58 | 81.87 | 83.42 | 765,718 | +0.44(+0.53%) |
Apr 26, 2023 | 83.24 | 83.83 | 82.27 | 82.98 | 836,292 | -0.20(-0.24%) |
Apr 25, 2023 | 86.07 | 86.76 | 83.17 | 83.18 | 927,812 | -4.56(-5.20%) |
Apr 24, 2023 | 86.35 | 87.96 | 86.12 | 87.75 | 910,973 | +0.89(+1.02%) |
Apr 21, 2023 | 86.23 | 87.09 | 85.23 | 86.86 | 846,686 | +0.58(+0.67%) |
Apr 20, 2023 | 86.41 | 88.33 | 86.11 | 86.28 | 533,251 | -0.16(-0.18%) |
Apr 19, 2023 | 85.96 | 86.92 | 85.63 | 86.44 | 482,880 | -0.04(-0.05%) |
Apr 18, 2023 | 86.32 | 87.51 | 86.32 | 86.48 | 562,550 | +0.21(+0.24%) |
Apr 17, 2023 | 87.28 | 88.07 | 85.85 | 86.27 | 887,987 | -1.79(-2.03%) |
Apr 14, 2023 | 88.68 | 89.77 | 87.44 | 88.06 | 1,110,951 | +0.48(+0.55%) |
Apr 13, 2023 | 88.35 | 88.35 | 87.33 | 87.58 | 794,815 | -0.08(-0.09%) |
Apr 12, 2023 | 89.67 | 89.72 | 87.07 | 87.66 | 852,058 | -0.74(-0.84%) |
Apr 11, 2023 | 86.98 | 88.71 | 86.62 | 88.40 | 815,014 | +1.66(+1.91%) |
Apr 10, 2023 | 83.43 | 87.01 | 83.40 | 86.74 | 966,933 | +3.08(+3.68%) |
Apr 06, 2023 | 85.47 | 85.69 | 82.99 | 83.66 | 758,440 | -2.42(-2.81%) |
Apr 05, 2023 | 86.57 | 87.07 | 84.61 | 86.08 | 1,095,990 | -1.55(-1.77%) |
Apr 04, 2023 | 89.89 | 90.50 | 87.31 | 87.63 | 755,142 | -1.14(-1.28%) |