Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 112.92 | 112.11 | 112.11 | 112.00 | 1,521,480 | -1.12(-0.99%) |
Mar 27, 2024 | 114.09 | 114.54 | 112.08 | 113.12 | 1,740,010 | -0.31(-0.27%) |
Mar 26, 2024 | 112.98 | 114.26 | 112.75 | 113.43 | 1,477,385 | +0.47(+0.41%) |
Mar 25, 2024 | 111.78 | 113.39 | 110.94 | 112.97 | 1,619,009 | +0.84(+0.75%) |
Mar 22, 2024 | 113.84 | 114.12 | 112.01 | 112.13 | 1,510,804 | -1.94(-1.70%) |
Mar 21, 2024 | 113.53 | 116.08 | 113.23 | 114.07 | 3,660,201 | +1.88(+1.68%) |
Mar 20, 2024 | 110.04 | 112.25 | 109.56 | 112.19 | 3,440,736 | +1.89(+1.72%) |
Mar 19, 2024 | 109.56 | 111.01 | 109.16 | 110.30 | 2,347,423 | +0.46(+0.42%) |
Mar 18, 2024 | 110.35 | 111.30 | 109.66 | 109.84 | 2,244,862 | -0.13(-0.12%) |
Mar 15, 2024 | 108.78 | 110.55 | 108.62 | 109.97 | 4,324,889 | +0.40(+0.36%) |
Mar 14, 2024 | 109.88 | 109.95 | 108.36 | 109.57 | 1,992,115 | +0.03(+0.03%) |
Mar 13, 2024 | 109.50 | 111.18 | 109.37 | 109.54 | 1,560,062 | +0.04(+0.04%) |
Mar 12, 2024 | 108.56 | 109.93 | 107.87 | 109.50 | 1,551,725 | +1.17(+1.08%) |
Mar 11, 2024 | 108.31 | 108.46 | 106.74 | 108.32 | 2,456,365 | +0.01(+0.01%) |
Mar 08, 2024 | 110.56 | 110.66 | 107.49 | 108.31 | 1,764,468 | -2.15(-1.95%) |
Mar 07, 2024 | 108.61 | 110.77 | 108.02 | 110.47 | 1,646,239 | +2.10(+1.94%) |
Mar 06, 2024 | 109.68 | 110.44 | 108.00 | 108.36 | 2,325,228 | -0.61(-0.56%) |
Mar 05, 2024 | 110.76 | 111.17 | 108.57 | 108.97 | 2,141,448 | -1.94(-1.75%) |
Mar 04, 2024 | 109.62 | 111.74 | 107.94 | 110.91 | 3,312,795 | +0.35(+0.31%) |
Mar 01, 2024 | 111.11 | 113.16 | 109.41 | 110.56 | 3,268,898 | -0.79(-0.71%) |
Feb 29, 2024 | 111.55 | 111.77 | 109.67 | 111.35 | 2,892,791 | +0.01(+0.01%) |
Feb 28, 2024 | 110.17 | 112.02 | 110.06 | 111.34 | 3,977,920 | +0.97(+0.88%) |
Feb 27, 2024 | 110.39 | 110.74 | 109.33 | 110.38 | 2,188,047 | -0.06(-0.05%) |
Feb 26, 2024 | 111.55 | 111.92 | 110.41 | 110.44 | 1,966,789 | -0.73(-0.65%) |
Feb 23, 2024 | 111.62 | 112.02 | 110.32 | 111.16 | 2,616,823 | +0.10(+0.09%) |
Feb 22, 2024 | 111.05 | 111.97 | 109.62 | 111.06 | 2,369,232 | +2.22(+2.04%) |
Feb 21, 2024 | 108.37 | 109.67 | 107.46 | 108.84 | 2,349,352 | -0.32(-0.29%) |
Feb 20, 2024 | 110.80 | 111.55 | 108.65 | 109.16 | 2,663,940 | -3.10(-2.76%) |
Feb 16, 2024 | 113.54 | 114.57 | 112.25 | 112.26 | 3,306,350 | -0.91(-0.80%) |
Feb 15, 2024 | 112.09 | 113.40 | 111.95 | 113.16 | 3,170,071 | +1.47(+1.31%) |
Feb 14, 2024 | 109.54 | 112.20 | 109.54 | 111.70 | 3,069,751 | +2.68(+2.46%) |
Feb 13, 2024 | 106.07 | 110.29 | 106.07 | 109.02 | 3,447,871 | +0.98(+0.91%) |
Feb 12, 2024 | 109.00 | 110.86 | 108.02 | 108.03 | 2,951,889 | -1.04(-0.96%) |
Feb 09, 2024 | 105.93 | 109.37 | 105.34 | 109.08 | 4,110,089 | +2.50(+2.35%) |
Feb 08, 2024 | 103.75 | 108.11 | 103.00 | 106.58 | 3,070,950 | +1.50(+1.43%) |
Feb 07, 2024 | 104.19 | 105.70 | 103.36 | 105.08 | 3,309,453 | +1.42(+1.37%) |
Feb 06, 2024 | 102.45 | 104.03 | 102.02 | 103.66 | 2,180,800 | +1.46(+1.43%) |
Feb 05, 2024 | 101.92 | 102.61 | 101.24 | 102.20 | 1,715,151 | -0.13(-0.13%) |
Feb 02, 2024 | 100.23 | 103.00 | 100.23 | 102.33 | 2,240,662 | +2.56(+2.57%) |
Feb 01, 2024 | 100.00 | 100.87 | 97.24 | 99.77 | 2,839,249 | +0.15(+0.15%) |
Jan 31, 2024 | 100.17 | 101.42 | 99.59 | 99.62 | 3,363,125 | -1.19(-1.18%) |
Jan 30, 2024 | 100.75 | 101.11 | 99.40 | 100.81 | 3,129,251 | +0.39(+0.39%) |
Jan 29, 2024 | 99.33 | 100.54 | 98.81 | 100.42 | 2,138,496 | +0.89(+0.90%) |
Jan 26, 2024 | 99.51 | 99.72 | 98.55 | 99.53 | 2,069,832 | +0.33(+0.33%) |
Jan 25, 2024 | 98.26 | 99.27 | 97.73 | 99.20 | 2,996,676 | +1.89(+1.94%) |
Jan 24, 2024 | 95.37 | 98.03 | 95.11 | 97.32 | 2,296,906 | +2.75(+2.91%) |
Jan 23, 2024 | 96.66 | 96.74 | 94.46 | 94.57 | 2,489,514 | -2.12(-2.20%) |
Jan 22, 2024 | 98.56 | 98.86 | 96.61 | 96.69 | 2,078,781 | -1.48(-1.51%) |
Jan 19, 2024 | 96.37 | 98.17 | 95.08 | 98.17 | 2,674,632 | +2.34(+2.44%) |
Jan 18, 2024 | 95.80 | 96.17 | 94.40 | 95.83 | 1,919,812 | +0.52(+0.54%) |
Jan 17, 2024 | 93.75 | 95.83 | 93.61 | 95.31 | 2,016,321 | +0.60(+0.63%) |
Jan 16, 2024 | 94.26 | 94.73 | 93.46 | 94.72 | 1,290,835 | +0.05(+0.05%) |
Jan 12, 2024 | 95.02 | 95.52 | 94.41 | 94.67 | 1,389,169 | +0.07(+0.07%) |
Jan 11, 2024 | 96.25 | 96.51 | 94.06 | 94.60 | 2,049,826 | -1.37(-1.43%) |
Jan 10, 2024 | 94.94 | 96.41 | 94.57 | 95.97 | 3,260,786 | +1.05(+1.11%) |
Jan 09, 2024 | 94.87 | 95.02 | 93.74 | 94.92 | 1,810,847 | -0.63(-0.65%) |
Jan 08, 2024 | 94.89 | 95.54 | 94.17 | 95.54 | 1,778,323 | +1.35(+1.43%) |
Jan 05, 2024 | 94.06 | 94.71 | 93.34 | 94.19 | 2,434,522 | +0.13(+0.14%) |
Jan 04, 2024 | 92.60 | 95.66 | 92.20 | 94.06 | 4,058,321 | +2.61(+2.85%) |
Jan 03, 2024 | 89.65 | 91.90 | 89.06 | 91.45 | 2,484,365 | +0.83(+0.92%) |
Jan 02, 2024 | 91.77 | 91.86 | 90.13 | 90.62 | 1,970,522 | -1.85(-2.00%) |
Dec 29, 2023 | 93.38 | 93.91 | 92.42 | 92.47 | 2,370,588 | -1.07(-1.15%) |
Dec 28, 2023 | 92.49 | 93.87 | 92.40 | 93.54 | 2,020,296 | +1.10(+1.19%) |
Dec 27, 2023 | 91.98 | 92.84 | 91.54 | 92.44 | 965,118 | +0.57(+0.62%) |
Dec 26, 2023 | 90.95 | 92.45 | 90.72 | 91.87 | 1,485,564 | +1.00(+1.10%) |
Dec 22, 2023 | 91.19 | 91.58 | 90.45 | 90.87 | 1,292,817 | -0.22(-0.24%) |
Dec 21, 2023 | 91.52 | 91.67 | 90.08 | 91.09 | 1,863,553 | +0.13(+0.14%) |
Dec 20, 2023 | 93.47 | 93.93 | 90.74 | 90.96 | 2,155,860 | -3.07(-3.26%) |
Dec 19, 2023 | 94.02 | 95.48 | 93.52 | 94.02 | 2,142,109 | +0.67(+0.72%) |
Dec 18, 2023 | 93.86 | 94.22 | 92.76 | 93.35 | 1,367,306 | -0.40(-0.42%) |
Dec 15, 2023 | 92.44 | 93.94 | 92.27 | 93.75 | 4,010,050 | +1.34(+1.45%) |
Dec 14, 2023 | 92.04 | 93.50 | 90.36 | 92.41 | 4,330,868 | +0.86(+0.94%) |
Dec 13, 2023 | 92.49 | 92.92 | 91.00 | 91.54 | 3,784,744 | -0.96(-1.04%) |
Dec 12, 2023 | 91.38 | 92.57 | 91.08 | 92.51 | 1,333,379 | +1.28(+1.40%) |
Dec 11, 2023 | 91.55 | 92.34 | 90.80 | 91.23 | 1,319,682 | -0.15(-0.16%) |
Dec 08, 2023 | 89.98 | 91.55 | 89.83 | 91.37 | 1,728,966 | +1.28(+1.42%) |
Dec 07, 2023 | 90.09 | 90.35 | 88.76 | 90.09 | 2,022,440 | +0.23(+0.25%) |
Dec 06, 2023 | 91.30 | 91.81 | 89.67 | 89.87 | 2,167,881 | -0.16(-0.18%) |
Dec 05, 2023 | 88.77 | 90.30 | 88.42 | 90.03 | 1,862,619 | +0.86(+0.97%) |
Dec 04, 2023 | 89.97 | 90.54 | 87.90 | 89.16 | 3,558,843 | -2.82(-3.06%) |
Dec 01, 2023 | 90.92 | 92.12 | 90.51 | 91.98 | 3,119,105 | +0.69(+0.76%) |
Nov 30, 2023 | 88.59 | 91.72 | 88.59 | 91.29 | 4,189,578 | -0.27(-0.29%) |
Nov 29, 2023 | 90.10 | 92.71 | 90.08 | 91.55 | 4,907,995 | +1.63(+1.81%) |
Nov 28, 2023 | 89.61 | 91.08 | 89.61 | 89.93 | 3,743,751 | +0.12(+0.13%) |
Nov 27, 2023 | 90.60 | 90.84 | 89.36 | 89.81 | 2,736,202 | -0.63(-0.69%) |
Nov 24, 2023 | 89.55 | 91.44 | 89.55 | 90.43 | 1,752,203 | +0.93(+1.04%) |
Nov 22, 2023 | 88.26 | 89.71 | 87.50 | 89.50 | 2,843,018 | +2.22(+2.55%) |
Nov 21, 2023 | 87.22 | 87.59 | 87.17 | 87.28 | 2,870,599 | -0.36(-0.41%) |
Nov 20, 2023 | 86.17 | 88.06 | 85.54 | 87.63 | 2,719,395 | +1.47(+1.70%) |
Nov 17, 2023 | 85.85 | 86.84 | 85.17 | 86.17 | 1,833,311 | +0.44(+0.51%) |
Nov 16, 2023 | 85.68 | 86.89 | 85.30 | 85.73 | 1,345,530 | -0.14(-0.16%) |
Nov 15, 2023 | 86.57 | 86.93 | 85.43 | 85.87 | 1,722,845 | -0.70(-0.81%) |
Nov 14, 2023 | 86.33 | 87.78 | 85.90 | 86.57 | 2,584,490 | +1.94(+2.29%) |
Nov 13, 2023 | 83.45 | 85.56 | 83.16 | 84.63 | 2,368,041 | +0.75(+0.89%) |
Nov 10, 2023 | 83.89 | 84.21 | 82.87 | 83.88 | 1,958,980 | +0.70(+0.84%) |
Nov 09, 2023 | 84.07 | 84.62 | 82.82 | 83.18 | 2,091,468 | -0.51(-0.61%) |
Nov 08, 2023 | 83.29 | 84.55 | 82.97 | 83.70 | 1,882,500 | +0.41(+0.50%) |
Nov 07, 2023 | 81.90 | 83.44 | 81.66 | 83.28 | 2,312,222 | +1.18(+1.44%) |
Nov 06, 2023 | 83.92 | 84.10 | 81.26 | 82.10 | 2,319,223 | -1.86(-2.21%) |
Nov 03, 2023 | 83.89 | 85.16 | 82.53 | 83.95 | 3,638,054 | +0.90(+1.08%) |
Nov 02, 2023 | 83.32 | 84.42 | 82.55 | 83.05 | 2,892,578 | +0.46(+0.56%) |
Nov 01, 2023 | 82.43 | 85.36 | 79.48 | 82.59 | 5,873,311 | +6.13(+8.02%) |
Oct 31, 2023 | 79.08 | 79.08 | 76.13 | 76.46 | 5,911,323 | -2.69(-3.39%) |
Oct 30, 2023 | 80.22 | 80.43 | 78.71 | 79.14 | 2,767,875 | -0.19(-0.24%) |
Oct 27, 2023 | 80.03 | 80.58 | 78.83 | 79.33 | 1,674,733 | -0.66(-0.83%) |
Oct 26, 2023 | 80.17 | 82.16 | 79.64 | 79.99 | 2,050,430 | -0.38(-0.47%) |
Oct 25, 2023 | 82.45 | 82.87 | 80.22 | 80.37 | 1,765,801 | -2.57(-3.10%) |
Oct 24, 2023 | 82.40 | 83.49 | 82.39 | 82.94 | 1,617,855 | +1.17(+1.42%) |
Oct 23, 2023 | 81.32 | 82.52 | 80.54 | 81.77 | 1,827,534 | +0.45(+0.56%) |
Oct 20, 2023 | 82.18 | 82.46 | 80.28 | 81.32 | 3,043,181 | -1.01(-1.22%) |
Oct 19, 2023 | 85.64 | 86.02 | 82.00 | 82.32 | 2,987,203 | -3.82(-4.44%) |
Oct 18, 2023 | 86.26 | 86.63 | 84.93 | 86.14 | 3,142,887 | -0.85(-0.98%) |
Oct 17, 2023 | 85.75 | 87.97 | 85.75 | 86.99 | 2,712,950 | +0.85(+0.99%) |
Oct 16, 2023 | 86.89 | 87.18 | 84.00 | 86.14 | 3,084,510 | -0.31(-0.35%) |
Oct 13, 2023 | 86.91 | 87.69 | 85.16 | 86.45 | 2,797,797 | -0.38(-0.44%) |
Oct 12, 2023 | 88.37 | 88.47 | 86.50 | 86.84 | 2,147,259 | -1.32(-1.50%) |
Oct 11, 2023 | 89.82 | 89.94 | 87.66 | 88.16 | 2,392,430 | -0.49(-0.56%) |
Oct 10, 2023 | 88.17 | 89.71 | 88.13 | 88.65 | 2,829,383 | +0.60(+0.68%) |
Oct 09, 2023 | 87.67 | 88.74 | 87.24 | 88.05 | 2,276,163 | -1.37(-1.53%) |
Oct 06, 2023 | 87.00 | 89.96 | 86.88 | 89.42 | 2,661,316 | +1.96(+2.25%) |
Oct 05, 2023 | 86.39 | 87.81 | 86.28 | 87.46 | 2,329,905 | +0.60(+0.69%) |
Oct 04, 2023 | 85.86 | 87.43 | 85.61 | 86.86 | 2,041,705 | +1.39(+1.63%) |
Oct 03, 2023 | 88.04 | 88.51 | 85.00 | 85.46 | 2,299,892 | -3.00(-3.39%) |
Oct 02, 2023 | 88.90 | 89.25 | 88.06 | 88.46 | 1,749,768 | -0.16(-0.18%) |
Sep 29, 2023 | 90.34 | 90.51 | 88.42 | 88.62 | 1,763,031 | -1.32(-1.47%) |
Sep 28, 2023 | 88.47 | 90.54 | 88.47 | 89.95 | 1,292,703 | +1.53(+1.73%) |
Sep 27, 2023 | 89.08 | 89.35 | 87.64 | 88.42 | 2,102,718 | -0.33(-0.37%) |
Sep 26, 2023 | 90.02 | 90.83 | 88.67 | 88.74 | 1,672,143 | -2.57(-2.81%) |
Sep 25, 2023 | 89.28 | 91.42 | 90.96 | 91.31 | 1,400,587 | +1.65(+1.84%) |
Sep 22, 2023 | 89.89 | 90.93 | 89.25 | 89.66 | 1,856,486 | +0.39(+0.44%) |
Sep 21, 2023 | 89.82 | 90.59 | 89.00 | 89.26 | 2,070,340 | -1.59(-1.75%) |
Sep 20, 2023 | 90.50 | 92.00 | 90.29 | 90.85 | 2,877,875 | +0.36(+0.39%) |
Sep 19, 2023 | 91.25 | 91.53 | 89.52 | 90.50 | 2,095,765 | -0.39(-0.43%) |
Sep 18, 2023 | 90.28 | 91.16 | 89.72 | 90.89 | 2,101,863 | +0.28(+0.31%) |
Sep 15, 2023 | 90.01 | 91.23 | 89.81 | 90.62 | 3,300,645 | +0.60(+0.67%) |
Sep 14, 2023 | 89.85 | 90.23 | 88.72 | 90.01 | 2,609,643 | +0.56(+0.63%) |
Sep 13, 2023 | 89.05 | 90.54 | 88.82 | 89.45 | 3,151,101 | +0.43(+0.49%) |
Sep 12, 2023 | 87.11 | 89.37 | 87.07 | 89.02 | 2,080,804 | +1.54(+1.76%) |
Sep 11, 2023 | 87.71 | 87.82 | 87.10 | 87.48 | 898,257 | +0.73(+0.84%) |
Sep 08, 2023 | 85.90 | 87.85 | 85.85 | 86.75 | 1,558,973 | +0.73(+0.85%) |
Sep 07, 2023 | 85.25 | 86.31 | 84.46 | 86.02 | 2,050,318 | +0.06(+0.07%) |
Sep 06, 2023 | 86.98 | 87.16 | 85.89 | 85.96 | 1,747,982 | -1.69(-1.93%) |
Sep 05, 2023 | 85.48 | 87.75 | 85.45 | 87.65 | 3,602,751 | +2.30(+2.70%) |
Sep 01, 2023 | 86.57 | 87.08 | 84.78 | 85.34 | 2,731,339 | -0.89(-1.03%) |
Aug 31, 2023 | 84.41 | 86.57 | 84.08 | 86.23 | 3,665,282 | +2.21(+2.63%) |
Aug 30, 2023 | 83.94 | 84.16 | 83.62 | 84.02 | 1,677,549 | +0.14(+0.16%) |
Aug 29, 2023 | 82.35 | 84.28 | 82.30 | 83.88 | 2,466,153 | +1.30(+1.58%) |
Aug 28, 2023 | 82.94 | 83.26 | 82.19 | 82.58 | 1,470,482 | +0.48(+0.59%) |
Aug 25, 2023 | 81.70 | 82.56 | 81.00 | 82.10 | 1,294,508 | +0.62(+0.76%) |
Aug 24, 2023 | 82.64 | 83.40 | 81.31 | 81.47 | 1,512,912 | -0.53(-0.65%) |
Aug 23, 2023 | 80.48 | 82.42 | 80.29 | 82.01 | 2,577,815 | +1.51(+1.88%) |
Aug 22, 2023 | 81.36 | 81.51 | 80.35 | 80.50 | 1,626,230 | -0.02(-0.02%) |
Aug 21, 2023 | 79.94 | 80.91 | 79.62 | 80.52 | 1,981,692 | +0.38(+0.48%) |
Aug 18, 2023 | 77.43 | 80.38 | 77.40 | 80.13 | 1,655,101 | +1.94(+2.47%) |
Aug 17, 2023 | 79.21 | 79.44 | 77.73 | 78.20 | 2,172,673 | -0.62(-0.79%) |
Aug 16, 2023 | 78.94 | 79.55 | 78.77 | 78.82 | 1,405,620 | -0.26(-0.32%) |
Aug 15, 2023 | 80.03 | 80.15 | 79.04 | 79.07 | 1,818,772 | -1.41(-1.76%) |
Aug 14, 2023 | 79.56 | 80.58 | 78.85 | 80.49 | 1,656,737 | +0.54(+0.68%) |
Aug 11, 2023 | 79.60 | 80.53 | 79.23 | 79.95 | 2,085,368 | -0.19(-0.23%) |
Aug 10, 2023 | 80.20 | 81.02 | 79.32 | 80.13 | 3,261,315 | -0.10(-0.12%) |
Aug 09, 2023 | 80.82 | 81.12 | 79.53 | 80.23 | 6,674,087 | -0.77(-0.95%) |
Aug 08, 2023 | 81.00 | 82.48 | 80.82 | 81.00 | 7,154,646 | -3.72(-4.39%) |
Aug 07, 2023 | 84.46 | 85.36 | 84.13 | 84.72 | 1,995,751 | +0.13(+0.15%) |
Aug 04, 2023 | 85.26 | 86.24 | 83.96 | 84.59 | 2,384,156 | +0.21(+0.24%) |
Aug 03, 2023 | 80.53 | 84.92 | 80.50 | 84.39 | 3,159,348 | +4.52(+5.66%) |
Aug 02, 2023 | 79.71 | 80.04 | 78.89 | 79.87 | 2,421,767 | -0.62(-0.77%) |
Aug 01, 2023 | 79.56 | 80.64 | 79.42 | 80.49 | 2,015,525 | +0.25(+0.31%) |
Jul 31, 2023 | 80.29 | 80.68 | 79.69 | 80.24 | 1,767,493 | -0.10(-0.12%) |
Jul 28, 2023 | 80.22 | 80.63 | 79.77 | 80.34 | 1,798,511 | +1.08(+1.36%) |
Jul 27, 2023 | 80.75 | 80.80 | 78.95 | 79.26 | 1,622,768 | -0.72(-0.90%) |
Jul 26, 2023 | 79.70 | 80.38 | 79.29 | 79.98 | 1,719,903 | +0.27(+0.34%) |
Jul 25, 2023 | 79.46 | 80.19 | 79.36 | 79.70 | 2,692,483 | +0.31(+0.40%) |
Jul 24, 2023 | 79.05 | 79.80 | 78.55 | 79.39 | 1,475,158 | +0.05(+0.06%) |
Jul 21, 2023 | 80.34 | 80.34 | 79.23 | 79.34 | 2,107,608 | -0.78(-0.97%) |
Jul 20, 2023 | 79.74 | 80.90 | 79.74 | 80.11 | 1,535,644 | -0.28(-0.35%) |
Jul 19, 2023 | 81.78 | 81.87 | 79.87 | 80.40 | 2,032,936 | -0.58(-0.72%) |
Jul 18, 2023 | 79.98 | 81.08 | 79.61 | 80.98 | 2,256,420 | +1.49(+1.88%) |
Jul 17, 2023 | 77.72 | 79.96 | 77.68 | 79.49 | 2,001,367 | +0.64(+0.81%) |
Jul 14, 2023 | 79.65 | 79.78 | 77.85 | 78.85 | 1,576,023 | -0.26(-0.32%) |
Jul 13, 2023 | 77.40 | 79.52 | 77.05 | 79.10 | 2,293,903 | +2.51(+3.28%) |
Jul 12, 2023 | 77.87 | 77.98 | 76.16 | 76.59 | 1,352,671 | +0.03(+0.04%) |
Jul 11, 2023 | 75.13 | 76.84 | 74.63 | 76.56 | 1,948,778 | +2.12(+2.85%) |
Jul 10, 2023 | 74.48 | 75.05 | 74.04 | 74.44 | 1,569,544 | -0.21(-0.28%) |
Jul 07, 2023 | 72.67 | 74.88 | 72.47 | 74.64 | 1,706,565 | +1.47(+2.01%) |
Jul 06, 2023 | 73.27 | 73.73 | 72.44 | 73.17 | 2,340,254 | -1.49(-2.00%) |
Jul 05, 2023 | 75.02 | 75.32 | 73.86 | 74.66 | 1,904,140 | -1.02(-1.35%) |
Jul 03, 2023 | 75.37 | 76.16 | 75.37 | 75.69 | 1,306,194 | +0.26(+0.34%) |
Jun 30, 2023 | 75.37 | 76.21 | 74.99 | 75.43 | 2,079,365 | +0.98(+1.32%) |
Jun 29, 2023 | 74.27 | 74.96 | 73.77 | 74.45 | 2,273,170 | +0.66(+0.89%) |
Jun 28, 2023 | 73.19 | 74.02 | 72.73 | 73.79 | 2,038,540 | +0.37(+0.51%) |
Jun 27, 2023 | 72.37 | 74.14 | 72.17 | 73.42 | 2,528,872 | +1.07(+1.48%) |
Jun 26, 2023 | 71.50 | 72.67 | 71.46 | 72.35 | 1,722,409 | +0.66(+0.92%) |
Jun 23, 2023 | 72.90 | 72.98 | 71.14 | 71.69 | 8,404,433 | -1.84(-2.50%) |
Jun 22, 2023 | 74.62 | 74.90 | 73.45 | 73.53 | 2,056,221 | -1.51(-2.02%) |
Jun 21, 2023 | 75.03 | 75.37 | 74.63 | 75.04 | 1,428,475 | +0.01(+0.01%) |
Jun 20, 2023 | 74.78 | 75.20 | 74.50 | 75.03 | 2,961,191 | -0.67(-0.88%) |
Jun 16, 2023 | 76.20 | 76.20 | 75.36 | 75.70 | 4,182,785 | -0.30(-0.40%) |
Jun 15, 2023 | 74.77 | 76.11 | 74.67 | 76.00 | 2,990,267 | +1.22(+1.63%) |
Jun 14, 2023 | 74.48 | 75.15 | 74.15 | 74.78 | 2,441,263 | +0.14(+0.18%) |
Jun 13, 2023 | 72.49 | 74.69 | 72.40 | 74.64 | 4,277,826 | +2.33(+3.22%) |
Jun 12, 2023 | 71.58 | 72.51 | 71.38 | 72.32 | 2,142,814 | +0.65(+0.90%) |
Jun 09, 2023 | 71.41 | 71.91 | 71.31 | 71.67 | 2,441,196 | +0.23(+0.32%) |
Jun 08, 2023 | 70.25 | 71.53 | 70.02 | 71.44 | 3,237,279 | +1.15(+1.63%) |
Jun 07, 2023 | 70.05 | 70.53 | 69.66 | 70.29 | 2,659,231 | +0.64(+0.92%) |
Jun 06, 2023 | 68.94 | 70.06 | 68.89 | 69.66 | 3,399,749 | +0.42(+0.61%) |
Jun 05, 2023 | 68.41 | 69.41 | 68.01 | 69.23 | 3,263,936 | +0.79(+1.15%) |
Jun 02, 2023 | 67.46 | 69.01 | 67.15 | 68.45 | 2,939,850 | +1.67(+2.50%) |
Jun 01, 2023 | 65.73 | 67.26 | 65.40 | 66.78 | 3,068,124 | +1.13(+1.72%) |
May 31, 2023 | 66.04 | 66.45 | 65.19 | 65.65 | 3,797,020 | +0.07(+0.10%) |
May 30, 2023 | 65.01 | 65.94 | 64.67 | 65.58 | 3,703,531 | +1.34(+2.08%) |
May 26, 2023 | 63.58 | 65.07 | 63.58 | 64.25 | 2,248,191 | +1.17(+1.85%) |
May 25, 2023 | 62.15 | 63.41 | 61.84 | 63.08 | 2,341,560 | +1.24(+2.00%) |
May 24, 2023 | 62.38 | 62.40 | 61.51 | 61.84 | 1,656,269 | -1.33(-2.10%) |
May 23, 2023 | 64.49 | 65.09 | 63.15 | 63.16 | 1,478,119 | -1.65(-2.55%) |
May 22, 2023 | 63.02 | 65.11 | 63.02 | 64.81 | 3,552,605 | +2.11(+3.37%) |
May 19, 2023 | 62.77 | 63.09 | 61.85 | 62.70 | 1,768,529 | +0.53(+0.85%) |
May 18, 2023 | 61.75 | 62.34 | 61.29 | 62.17 | 2,013,068 | +0.31(+0.50%) |
May 17, 2023 | 61.20 | 62.60 | 60.77 | 61.86 | 2,741,685 | +1.35(+2.22%) |
May 16, 2023 | 61.27 | 61.86 | 60.48 | 60.51 | 1,766,522 | -1.11(-1.80%) |
May 15, 2023 | 61.28 | 62.22 | 60.71 | 61.63 | 1,672,623 | +0.65(+1.07%) |
May 12, 2023 | 62.42 | 62.61 | 60.46 | 60.97 | 1,895,281 | -1.18(-1.90%) |
May 11, 2023 | 61.80 | 62.89 | 61.54 | 62.15 | 2,309,207 | +0.08(+0.13%) |
May 10, 2023 | 62.09 | 63.15 | 61.56 | 62.08 | 3,956,973 | +1.35(+2.22%) |
May 09, 2023 | 59.71 | 61.83 | 58.42 | 60.73 | 4,308,638 | +0.42(+0.70%) |
May 08, 2023 | 59.58 | 60.51 | 59.46 | 60.31 | 2,492,286 | +1.27(+2.15%) |
May 05, 2023 | 56.60 | 59.09 | 56.60 | 59.04 | 2,264,345 | +2.43(+4.29%) |
May 04, 2023 | 59.28 | 59.34 | 56.09 | 56.61 | 4,180,481 | -2.82(-4.74%) |
May 03, 2023 | 59.60 | 61.07 | 59.31 | 59.43 | 2,514,934 | -0.32(-0.54%) |
May 02, 2023 | 61.69 | 61.89 | 58.81 | 59.75 | 3,141,898 | -2.40(-3.86%) |
May 01, 2023 | 61.76 | 62.81 | 61.47 | 62.15 | 2,116,045 | +0.32(+0.52%) |
Apr 28, 2023 | 60.84 | 62.13 | 60.59 | 61.83 | 2,320,027 | +0.68(+1.12%) |
Apr 27, 2023 | 60.44 | 61.25 | 59.62 | 61.15 | 1,105,546 | +1.28(+2.13%) |
Apr 26, 2023 | 60.00 | 60.54 | 59.56 | 59.87 | 1,540,845 | -0.24(-0.41%) |
Apr 25, 2023 | 61.16 | 61.36 | 60.07 | 60.11 | 1,949,628 | -1.63(-2.64%) |
Apr 24, 2023 | 61.94 | 62.12 | 61.13 | 61.74 | 1,676,734 | -0.23(-0.38%) |
Apr 21, 2023 | 62.54 | 62.64 | 61.72 | 61.98 | 1,944,043 | -0.73(-1.17%) |
Apr 20, 2023 | 63.06 | 63.70 | 62.44 | 62.71 | 2,051,549 | -1.47(-2.29%) |
Apr 19, 2023 | 63.32 | 64.45 | 63.06 | 64.18 | 1,390,469 | +0.45(+0.70%) |
Apr 18, 2023 | 64.09 | 64.44 | 63.34 | 63.73 | 3,247,870 | +0.09(+0.14%) |
Apr 17, 2023 | 63.13 | 63.76 | 62.68 | 63.65 | 2,034,730 | +0.23(+0.37%) |
Apr 14, 2023 | 63.77 | 63.85 | 62.48 | 63.41 | 1,659,768 | +0.20(+0.32%) |
Apr 13, 2023 | 61.59 | 63.33 | 61.43 | 63.21 | 1,932,402 | +2.17(+3.55%) |
Apr 12, 2023 | 62.01 | 62.30 | 60.83 | 61.04 | 1,408,671 | -0.54(-0.87%) |
Apr 11, 2023 | 60.67 | 62.06 | 60.24 | 61.58 | 1,745,076 | +1.25(+2.07%) |
Apr 10, 2023 | 59.22 | 60.40 | 58.89 | 60.33 | 1,568,642 | +0.96(+1.61%) |
Apr 06, 2023 | 59.62 | 60.11 | 59.13 | 59.37 | 1,452,923 | -0.52(-0.86%) |
Apr 05, 2023 | 59.96 | 60.63 | 58.59 | 59.89 | 2,800,574 | -0.72(-1.19%) |
Apr 04, 2023 | 61.08 | 61.62 | 59.60 | 60.61 | 2,632,515 | -0.25(-0.42%) |