Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.71 | 79.00 | 77.71 | 78.72 | 221,002 | +1.19(+1.53%) |
Mar 27, 2024 | 76.97 | 78.70 | 76.86 | 77.53 | 1,315,837 | +0.99(+1.29%) |
Mar 26, 2024 | 78.27 | 78.27 | 76.14 | 76.54 | 471,455 | -0.71(-0.92%) |
Mar 25, 2024 | 77.01 | 77.58 | 76.50 | 77.25 | 256,018 | +0.20(+0.26%) |
Mar 22, 2024 | 77.25 | 77.42 | 76.38 | 77.05 | 345,432 | +0.50(+0.65%) |
Mar 21, 2024 | 75.19 | 76.96 | 75.08 | 76.55 | 402,296 | +1.26(+1.67%) |
Mar 20, 2024 | 73.63 | 75.67 | 73.33 | 75.29 | 350,079 | +1.24(+1.67%) |
Mar 19, 2024 | 74.26 | 75.31 | 73.69 | 74.05 | 292,931 | -0.30(-0.40%) |
Mar 18, 2024 | 74.68 | 76.08 | 73.65 | 74.35 | 671,884 | -0.74(-0.99%) |
Mar 15, 2024 | 74.86 | 76.81 | 74.51 | 75.09 | 7,619,358 | +0.00(+0.00%) |
Mar 14, 2024 | 75.92 | 76.58 | 74.47 | 75.09 | 619,875 | -1.41(-1.84%) |
Mar 13, 2024 | 77.74 | 78.66 | 74.57 | 76.50 | 768,080 | -1.08(-1.39%) |
Mar 12, 2024 | 78.87 | 79.40 | 77.48 | 77.58 | 746,711 | -1.52(-1.92%) |
Mar 11, 2024 | 80.20 | 81.10 | 78.73 | 79.10 | 612,748 | -1.77(-2.19%) |
Mar 08, 2024 | 79.89 | 81.66 | 79.46 | 80.87 | 438,168 | +0.92(+1.15%) |
Mar 07, 2024 | 80.73 | 81.97 | 79.82 | 79.95 | 651,052 | -0.68(-0.84%) |
Mar 06, 2024 | 78.74 | 82.38 | 78.49 | 80.63 | 851,661 | +1.89(+2.40%) |
Mar 05, 2024 | 75.33 | 79.79 | 75.30 | 78.74 | 863,211 | +3.41(+4.53%) |
Mar 04, 2024 | 66.91 | 75.62 | 66.57 | 75.33 | 1,351,886 | +12.14(+19.21%) |
Mar 01, 2024 | 63.21 | 63.52 | 61.94 | 63.19 | 185,867 | +0.00(+0.00%) |
Feb 29, 2024 | 64.01 | 64.13 | 62.97 | 63.19 | 155,838 | -0.02(-0.04%) |
Feb 28, 2024 | 62.84 | 63.74 | 62.46 | 63.21 | 149,680 | -0.04(-0.06%) |
Feb 27, 2024 | 63.03 | 63.57 | 62.69 | 63.25 | 124,544 | +0.45(+0.71%) |
Feb 26, 2024 | 63.74 | 63.74 | 62.47 | 62.81 | 159,352 | -1.25(-1.95%) |
Feb 23, 2024 | 64.03 | 64.43 | 63.94 | 64.06 | 116,885 | +0.03(+0.05%) |
Feb 22, 2024 | 64.48 | 64.91 | 63.28 | 64.03 | 150,909 | -1.11(-1.71%) |
Feb 21, 2024 | 65.04 | 65.55 | 64.83 | 65.14 | 162,909 | +0.58(+0.89%) |
Feb 20, 2024 | 64.29 | 66.01 | 64.29 | 64.56 | 192,568 | -0.30(-0.46%) |
Feb 16, 2024 | 65.29 | 65.59 | 64.71 | 64.86 | 166,776 | -0.43(-0.65%) |
Feb 15, 2024 | 64.38 | 65.50 | 64.38 | 65.29 | 125,160 | +0.97(+1.51%) |
Feb 14, 2024 | 64.29 | 64.37 | 63.68 | 64.31 | 125,985 | +0.50(+0.78%) |
Feb 13, 2024 | 64.71 | 65.10 | 63.62 | 63.82 | 200,909 | -1.83(-2.78%) |
Feb 12, 2024 | 64.98 | 65.79 | 64.52 | 65.65 | 156,750 | +0.67(+1.02%) |
Feb 09, 2024 | 63.81 | 64.99 | 63.81 | 64.98 | 166,336 | +0.82(+1.28%) |
Feb 08, 2024 | 63.88 | 64.21 | 63.27 | 64.16 | 144,651 | +0.29(+0.45%) |
Feb 07, 2024 | 63.07 | 64.19 | 62.59 | 63.87 | 182,985 | +0.97(+1.55%) |
Feb 06, 2024 | 61.67 | 63.04 | 61.67 | 62.89 | 272,470 | +1.12(+1.82%) |
Feb 05, 2024 | 63.14 | 63.14 | 61.70 | 61.77 | 176,603 | -2.10(-3.28%) |
Feb 02, 2024 | 64.41 | 65.04 | 63.26 | 63.87 | 132,219 | -1.32(-2.03%) |
Feb 01, 2024 | 64.08 | 65.23 | 63.83 | 65.19 | 203,539 | +1.13(+1.77%) |
Jan 31, 2024 | 66.00 | 66.19 | 63.92 | 64.06 | 301,933 | -1.34(-2.05%) |
Jan 30, 2024 | 65.65 | 65.86 | 65.06 | 65.40 | 115,835 | -0.11(-0.17%) |
Jan 29, 2024 | 65.20 | 65.72 | 64.67 | 65.51 | 217,027 | +0.31(+0.47%) |
Jan 26, 2024 | 65.94 | 66.22 | 65.15 | 65.20 | 119,378 | -0.26(-0.39%) |
Jan 25, 2024 | 65.83 | 65.99 | 65.19 | 65.46 | 157,596 | +0.22(+0.33%) |
Jan 24, 2024 | 67.40 | 67.47 | 65.18 | 65.24 | 168,136 | -1.66(-2.48%) |
Jan 23, 2024 | 68.00 | 68.23 | 66.43 | 66.90 | 174,037 | -1.30(-1.91%) |
Jan 22, 2024 | 68.81 | 69.13 | 67.64 | 68.20 | 145,725 | -0.51(-0.74%) |
Jan 19, 2024 | 69.43 | 69.43 | 68.62 | 68.71 | 128,080 | -0.46(-0.66%) |
Jan 18, 2024 | 69.85 | 69.85 | 68.50 | 69.16 | 206,073 | -0.88(-1.26%) |
Jan 17, 2024 | 68.94 | 70.13 | 68.81 | 70.05 | 179,503 | +0.60(+0.86%) |
Jan 16, 2024 | 70.18 | 70.85 | 69.28 | 69.45 | 189,863 | -1.23(-1.74%) |
Jan 12, 2024 | 70.58 | 70.88 | 70.34 | 70.68 | 116,708 | +0.68(+0.96%) |
Jan 11, 2024 | 70.48 | 70.57 | 69.24 | 70.01 | 185,509 | -1.10(-1.55%) |
Jan 10, 2024 | 71.24 | 71.24 | 70.36 | 71.11 | 145,753 | -0.21(-0.29%) |
Jan 09, 2024 | 71.64 | 71.64 | 70.81 | 71.32 | 145,174 | -0.31(-0.43%) |
Jan 08, 2024 | 70.94 | 71.83 | 70.30 | 71.63 | 147,031 | +0.51(+0.71%) |
Jan 05, 2024 | 70.95 | 72.20 | 70.73 | 71.12 | 142,822 | -0.53(-0.73%) |
Jan 04, 2024 | 72.80 | 73.12 | 71.60 | 71.65 | 114,104 | -0.76(-1.06%) |
Jan 03, 2024 | 71.94 | 73.35 | 71.89 | 72.41 | 181,194 | +0.12(+0.16%) |
Jan 02, 2024 | 71.33 | 72.62 | 71.33 | 72.29 | 169,956 | +0.47(+0.65%) |
Dec 29, 2023 | 72.26 | 72.26 | 71.27 | 71.82 | 156,512 | -0.13(-0.18%) |
Dec 28, 2023 | 72.45 | 72.97 | 71.49 | 71.95 | 1,404,595 | -0.56(-0.77%) |
Dec 27, 2023 | 71.68 | 72.68 | 70.96 | 72.51 | 356,022 | +0.38(+0.52%) |
Dec 26, 2023 | 71.33 | 72.69 | 70.96 | 72.13 | 157,551 | +1.14(+1.61%) |
Dec 22, 2023 | 71.11 | 71.64 | 70.84 | 70.99 | 146,576 | +0.40(+0.56%) |
Dec 21, 2023 | 70.46 | 71.03 | 69.39 | 70.59 | 257,620 | +0.38(+0.54%) |
Dec 20, 2023 | 71.55 | 72.06 | 70.05 | 70.22 | 293,546 | -1.49(-2.08%) |
Dec 19, 2023 | 72.03 | 72.13 | 70.81 | 71.71 | 236,281 | +0.11(+0.15%) |
Dec 18, 2023 | 73.17 | 73.17 | 71.22 | 71.60 | 198,029 | -1.35(-1.85%) |
Dec 15, 2023 | 73.93 | 74.58 | 72.77 | 72.94 | 359,529 | -0.67(-0.91%) |
Dec 14, 2023 | 74.55 | 75.21 | 73.32 | 73.61 | 182,218 | -0.44(-0.59%) |
Dec 13, 2023 | 71.56 | 74.11 | 70.90 | 74.05 | 249,944 | +2.85(+4.00%) |
Dec 12, 2023 | 72.47 | 72.47 | 70.97 | 71.20 | 165,199 | -0.98(-1.36%) |
Dec 11, 2023 | 71.87 | 72.50 | 71.70 | 72.18 | 179,202 | +0.07(+0.10%) |
Dec 08, 2023 | 72.63 | 72.77 | 71.20 | 72.11 | 142,381 | -0.89(-1.22%) |
Dec 07, 2023 | 74.20 | 74.37 | 72.75 | 73.01 | 117,755 | -0.96(-1.30%) |
Dec 06, 2023 | 74.23 | 74.54 | 73.16 | 73.97 | 127,925 | +0.15(+0.20%) |
Dec 05, 2023 | 74.09 | 74.09 | 73.16 | 73.82 | 84,567 | -0.21(-0.28%) |
Dec 04, 2023 | 73.58 | 74.22 | 73.25 | 74.03 | 119,591 | +0.33(+0.44%) |
Dec 01, 2023 | 73.15 | 74.12 | 72.99 | 73.70 | 121,702 | +0.45(+0.61%) |
Nov 30, 2023 | 73.09 | 73.46 | 72.36 | 73.25 | 83,815 | +0.23(+0.31%) |
Nov 29, 2023 | 74.14 | 74.52 | 72.78 | 73.03 | 60,734 | -0.95(-1.28%) |
Nov 28, 2023 | 73.72 | 74.97 | 73.70 | 73.98 | 54,526 | -0.04(-0.05%) |
Nov 27, 2023 | 73.47 | 74.18 | 73.39 | 74.02 | 53,210 | +0.54(+0.74%) |
Nov 24, 2023 | 73.15 | 73.77 | 73.15 | 73.47 | 37,189 | +0.01(+0.01%) |
Nov 22, 2023 | 73.46 | 73.76 | 73.09 | 73.46 | 43,932 | +0.54(+0.74%) |
Nov 21, 2023 | 72.10 | 73.14 | 71.79 | 72.92 | 50,248 | +0.35(+0.48%) |
Nov 20, 2023 | 73.00 | 73.04 | 72.13 | 72.57 | 68,616 | -0.66(-0.90%) |
Nov 17, 2023 | 74.05 | 74.05 | 73.10 | 73.24 | 85,935 | -0.38(-0.51%) |
Nov 16, 2023 | 73.81 | 74.21 | 73.54 | 73.61 | 53,536 | -0.16(-0.21%) |
Nov 15, 2023 | 73.31 | 74.70 | 72.99 | 73.77 | 72,013 | -0.03(-0.04%) |
Nov 14, 2023 | 71.36 | 73.81 | 71.34 | 73.80 | 114,838 | +3.56(+5.06%) |
Nov 13, 2023 | 70.70 | 70.97 | 70.13 | 70.24 | 40,969 | -0.45(-0.64%) |
Nov 10, 2023 | 70.47 | 71.04 | 70.26 | 70.70 | 65,111 | -0.03(-0.04%) |
Nov 09, 2023 | 71.82 | 71.84 | 70.66 | 70.73 | 58,336 | -0.62(-0.87%) |
Nov 08, 2023 | 71.35 | 71.46 | 70.09 | 71.35 | 59,061 | -0.24(-0.33%) |
Nov 07, 2023 | 72.68 | 72.68 | 71.12 | 71.59 | 76,154 | -0.86(-1.19%) |
Nov 06, 2023 | 72.94 | 73.02 | 70.13 | 72.45 | 60,888 | -1.02(-1.38%) |
Nov 03, 2023 | 74.21 | 75.42 | 73.30 | 73.46 | 98,125 | +0.06(+0.08%) |
Nov 02, 2023 | 72.31 | 73.51 | 72.26 | 73.40 | 73,482 | +1.93(+2.69%) |
Nov 01, 2023 | 70.50 | 71.60 | 70.37 | 71.48 | 58,579 | +0.74(+1.05%) |
Oct 31, 2023 | 70.76 | 71.02 | 70.03 | 70.74 | 64,008 | +0.28(+0.39%) |
Oct 30, 2023 | 69.74 | 70.80 | 69.49 | 70.46 | 57,509 | +0.77(+1.11%) |
Oct 27, 2023 | 69.50 | 69.98 | 69.24 | 69.69 | 88,388 | -0.21(-0.30%) |
Oct 26, 2023 | 70.12 | 70.70 | 69.68 | 69.90 | 71,843 | -0.15(-0.21%) |
Oct 25, 2023 | 69.06 | 70.42 | 68.64 | 70.05 | 90,159 | +0.41(+0.60%) |
Oct 24, 2023 | 69.69 | 70.18 | 69.29 | 69.63 | 73,254 | +0.48(+0.70%) |
Oct 23, 2023 | 69.38 | 69.99 | 68.70 | 69.15 | 53,965 | -0.12(-0.17%) |
Oct 20, 2023 | 70.46 | 70.92 | 69.20 | 69.27 | 75,956 | -0.91(-1.29%) |
Oct 19, 2023 | 70.39 | 71.20 | 70.17 | 70.17 | 87,370 | -0.58(-0.82%) |
Oct 18, 2023 | 70.25 | 70.83 | 69.57 | 70.76 | 91,353 | +0.45(+0.65%) |
Oct 17, 2023 | 70.73 | 72.03 | 70.15 | 70.30 | 95,317 | -0.64(-0.90%) |
Oct 16, 2023 | 70.66 | 71.50 | 70.48 | 70.94 | 65,653 | +0.35(+0.49%) |
Oct 13, 2023 | 71.02 | 71.32 | 70.42 | 70.60 | 69,717 | -0.07(-0.10%) |
Oct 12, 2023 | 71.14 | 71.44 | 70.01 | 70.67 | 47,312 | -0.72(-1.01%) |
Oct 11, 2023 | 71.11 | 71.49 | 70.80 | 71.39 | 65,032 | +0.62(+0.88%) |
Oct 10, 2023 | 71.07 | 71.39 | 70.58 | 70.77 | 79,379 | -0.22(-0.31%) |
Oct 09, 2023 | 70.48 | 71.38 | 70.02 | 70.98 | 83,236 | +0.25(+0.35%) |
Oct 06, 2023 | 69.26 | 71.04 | 68.83 | 70.74 | 99,725 | +0.96(+1.37%) |
Oct 05, 2023 | 68.55 | 70.28 | 68.21 | 69.78 | 122,904 | +1.29(+1.89%) |
Oct 04, 2023 | 67.21 | 68.62 | 67.08 | 68.49 | 113,530 | +1.43(+2.14%) |
Oct 03, 2023 | 65.04 | 67.16 | 64.29 | 67.05 | 128,270 | +1.51(+2.31%) |
Oct 02, 2023 | 67.17 | 68.95 | 65.03 | 65.54 | 113,491 | -2.11(-3.12%) |
Sep 29, 2023 | 68.31 | 68.91 | 67.34 | 67.66 | 98,320 | -0.07(-0.10%) |
Sep 28, 2023 | 69.22 | 69.27 | 67.63 | 67.73 | 86,228 | -1.64(-2.36%) |
Sep 27, 2023 | 69.78 | 70.10 | 68.86 | 69.36 | 123,856 | -0.51(-0.73%) |
Sep 26, 2023 | 72.53 | 72.53 | 69.72 | 69.88 | 67,338 | -2.69(-3.70%) |
Sep 25, 2023 | 72.07 | 72.66 | 72.26 | 72.56 | 73,746 | +0.04(+0.05%) |
Sep 22, 2023 | 72.38 | 73.03 | 72.38 | 72.53 | 60,703 | -0.15(-0.20%) |
Sep 21, 2023 | 73.47 | 73.50 | 72.55 | 72.67 | 77,825 | -0.52(-0.72%) |
Sep 20, 2023 | 73.27 | 73.72 | 72.98 | 73.20 | 76,701 | +0.34(+0.46%) |
Sep 19, 2023 | 72.69 | 73.11 | 72.69 | 72.86 | 138,605 | +0.09(+0.12%) |
Sep 18, 2023 | 73.09 | 73.34 | 72.64 | 72.77 | 64,486 | -0.33(-0.45%) |
Sep 15, 2023 | 73.16 | 74.07 | 72.78 | 73.10 | 221,330 | -0.06(-0.08%) |
Sep 14, 2023 | 72.28 | 73.17 | 72.28 | 73.16 | 104,559 | +1.03(+1.42%) |
Sep 13, 2023 | 71.10 | 72.66 | 70.94 | 72.13 | 79,730 | +0.92(+1.29%) |
Sep 12, 2023 | 70.88 | 71.32 | 70.65 | 71.21 | 52,317 | -0.05(-0.07%) |
Sep 11, 2023 | 71.23 | 71.70 | 70.75 | 71.26 | 56,639 | -0.10(-0.14%) |
Sep 08, 2023 | 71.46 | 71.75 | 71.09 | 71.36 | 54,341 | -0.06(-0.08%) |
Sep 07, 2023 | 70.95 | 72.05 | 70.81 | 71.42 | 90,356 | +0.80(+1.13%) |
Sep 06, 2023 | 69.95 | 70.80 | 69.48 | 70.62 | 106,913 | +0.72(+1.03%) |
Sep 05, 2023 | 71.00 | 71.00 | 69.16 | 69.90 | 70,863 | -1.26(-1.78%) |
Sep 01, 2023 | 71.53 | 71.98 | 70.78 | 71.16 | 71,222 | -0.37(-0.51%) |
Aug 31, 2023 | 72.77 | 72.77 | 71.39 | 71.53 | 101,763 | -1.09(-1.50%) |
Aug 30, 2023 | 72.58 | 73.26 | 72.28 | 72.62 | 71,992 | -0.26(-0.35%) |
Aug 29, 2023 | 72.65 | 72.96 | 72.46 | 72.87 | 63,578 | +0.32(+0.45%) |
Aug 28, 2023 | 73.10 | 73.71 | 72.45 | 72.55 | 71,276 | -0.40(-0.55%) |
Aug 25, 2023 | 73.03 | 73.80 | 72.88 | 72.95 | 68,026 | +0.02(+0.03%) |
Aug 24, 2023 | 73.90 | 74.84 | 72.78 | 72.93 | 94,004 | -1.50(-2.02%) |
Aug 23, 2023 | 74.33 | 74.67 | 74.09 | 74.43 | 116,994 | +0.22(+0.29%) |
Aug 22, 2023 | 73.61 | 74.30 | 73.32 | 74.22 | 74,242 | +0.78(+1.06%) |
Aug 21, 2023 | 73.24 | 73.55 | 72.53 | 73.44 | 67,652 | -0.02(-0.03%) |
Aug 18, 2023 | 72.79 | 73.63 | 72.74 | 73.46 | 81,200 | +0.69(+0.94%) |
Aug 17, 2023 | 72.80 | 73.27 | 72.68 | 72.77 | 59,412 | +0.19(+0.26%) |
Aug 16, 2023 | 71.90 | 73.00 | 71.88 | 72.59 | 46,210 | +0.64(+0.89%) |
Aug 15, 2023 | 73.48 | 73.48 | 71.86 | 71.95 | 50,105 | -1.54(-2.10%) |
Aug 14, 2023 | 74.82 | 74.87 | 73.14 | 73.49 | 56,882 | -1.50(-2.00%) |
Aug 11, 2023 | 75.13 | 75.39 | 74.75 | 74.99 | 70,377 | -0.28(-0.38%) |
Aug 10, 2023 | 75.76 | 76.45 | 75.17 | 75.28 | 70,313 | -0.27(-0.36%) |
Aug 09, 2023 | 75.24 | 76.11 | 75.20 | 75.55 | 80,963 | -0.06(-0.08%) |
Aug 08, 2023 | 75.75 | 75.77 | 74.45 | 75.61 | 63,433 | -0.35(-0.47%) |
Aug 07, 2023 | 76.12 | 76.19 | 75.52 | 75.96 | 71,269 | -0.27(-0.36%) |
Aug 04, 2023 | 77.23 | 77.68 | 75.65 | 76.24 | 82,225 | -1.20(-1.55%) |
Aug 03, 2023 | 78.27 | 78.27 | 76.71 | 77.44 | 84,135 | -0.95(-1.21%) |
Aug 02, 2023 | 77.44 | 78.52 | 77.44 | 78.39 | 82,694 | +0.42(+0.54%) |
Aug 01, 2023 | 78.53 | 79.06 | 77.65 | 77.97 | 84,008 | -0.81(-1.03%) |
Jul 31, 2023 | 78.38 | 78.91 | 77.85 | 78.78 | 104,694 | +0.32(+0.41%) |
Jul 28, 2023 | 79.61 | 79.61 | 78.12 | 78.46 | 114,097 | -1.06(-1.33%) |
Jul 27, 2023 | 80.36 | 80.86 | 79.04 | 79.52 | 153,334 | -0.92(-1.15%) |
Jul 26, 2023 | 80.80 | 81.30 | 79.78 | 80.44 | 114,719 | -0.42(-0.52%) |
Jul 25, 2023 | 80.48 | 81.11 | 80.30 | 80.86 | 88,028 | -0.05(-0.06%) |
Jul 24, 2023 | 80.53 | 81.24 | 79.90 | 80.91 | 70,295 | +0.29(+0.37%) |
Jul 21, 2023 | 80.51 | 81.76 | 80.19 | 80.62 | 102,797 | +0.27(+0.33%) |
Jul 20, 2023 | 78.05 | 80.36 | 77.72 | 80.35 | 89,107 | +2.50(+3.22%) |
Jul 19, 2023 | 77.17 | 78.25 | 77.14 | 77.85 | 88,421 | +0.89(+1.16%) |
Jul 18, 2023 | 76.80 | 77.56 | 76.12 | 76.96 | 79,594 | +0.30(+0.40%) |
Jul 17, 2023 | 77.15 | 77.24 | 76.28 | 76.65 | 62,994 | -0.49(-0.64%) |
Jul 14, 2023 | 76.36 | 77.47 | 76.07 | 77.14 | 75,461 | +0.62(+0.81%) |
Jul 13, 2023 | 75.87 | 76.64 | 75.22 | 76.52 | 112,668 | +0.50(+0.66%) |
Jul 12, 2023 | 76.62 | 77.20 | 75.85 | 76.02 | 109,973 | +0.02(+0.03%) |
Jul 11, 2023 | 75.98 | 76.65 | 75.58 | 76.00 | 96,882 | +0.08(+0.10%) |
Jul 10, 2023 | 76.76 | 77.35 | 75.69 | 75.93 | 93,746 | -1.04(-1.35%) |
Jul 07, 2023 | 77.67 | 78.09 | 76.85 | 76.97 | 108,242 | -1.01(-1.30%) |
Jul 06, 2023 | 77.84 | 78.18 | 77.23 | 77.98 | 101,295 | -0.39(-0.50%) |
Jul 05, 2023 | 77.63 | 79.07 | 77.54 | 78.37 | 126,006 | +0.15(+0.19%) |
Jul 03, 2023 | 77.45 | 78.68 | 77.42 | 78.22 | 62,068 | +0.55(+0.71%) |
Jun 30, 2023 | 77.36 | 78.07 | 76.96 | 77.67 | 138,405 | +0.49(+0.64%) |
Jun 29, 2023 | 76.68 | 77.32 | 75.90 | 77.18 | 164,741 | +0.53(+0.69%) |
Jun 28, 2023 | 77.73 | 77.73 | 76.19 | 76.65 | 1,434,445 | -1.19(-1.53%) |
Jun 27, 2023 | 75.75 | 78.80 | 75.75 | 77.84 | 468,885 | +2.18(+2.88%) |
Jun 26, 2023 | 74.34 | 76.01 | 74.22 | 75.66 | 97,153 | +1.17(+1.57%) |
Jun 23, 2023 | 76.33 | 76.82 | 74.10 | 74.49 | 369,891 | -2.21(-2.88%) |
Jun 22, 2023 | 77.06 | 77.06 | 76.01 | 76.70 | 101,195 | -0.33(-0.43%) |
Jun 21, 2023 | 76.07 | 77.33 | 75.02 | 77.03 | 109,997 | +0.57(+0.74%) |
Jun 20, 2023 | 77.52 | 77.52 | 76.27 | 76.47 | 106,330 | -1.07(-1.38%) |
Jun 16, 2023 | 78.50 | 79.38 | 77.35 | 77.54 | 203,363 | -0.04(-0.05%) |
Jun 15, 2023 | 76.04 | 77.75 | 75.63 | 77.57 | 128,476 | +2.02(+2.68%) |
Jun 14, 2023 | 76.19 | 76.62 | 75.09 | 75.55 | 116,541 | -0.20(-0.26%) |
Jun 13, 2023 | 75.37 | 76.11 | 75.04 | 75.75 | 106,378 | +0.31(+0.42%) |
Jun 12, 2023 | 75.85 | 75.85 | 75.11 | 75.43 | 84,680 | -0.53(-0.70%) |
Jun 09, 2023 | 76.02 | 76.38 | 75.33 | 75.96 | 60,139 | -0.06(-0.08%) |
Jun 08, 2023 | 76.48 | 76.48 | 75.08 | 76.02 | 80,787 | -0.75(-0.97%) |
Jun 07, 2023 | 73.74 | 77.05 | 73.48 | 76.77 | 145,322 | +3.41(+4.64%) |
Jun 06, 2023 | 71.90 | 74.10 | 71.59 | 73.36 | 118,638 | +1.52(+2.12%) |
Jun 05, 2023 | 71.82 | 72.37 | 71.63 | 71.84 | 68,301 | -0.26(-0.35%) |
Jun 02, 2023 | 69.50 | 72.23 | 69.24 | 72.10 | 106,779 | +2.52(+3.63%) |
Jun 01, 2023 | 70.84 | 70.84 | 69.06 | 69.57 | 63,174 | -0.88(-1.25%) |
May 31, 2023 | 70.35 | 71.38 | 70.29 | 70.46 | 114,206 | +0.11(+0.15%) |
May 30, 2023 | 70.87 | 71.62 | 70.25 | 70.35 | 54,180 | -0.55(-0.77%) |
May 26, 2023 | 71.33 | 71.33 | 70.43 | 70.90 | 49,776 | -0.62(-0.86%) |
May 25, 2023 | 72.24 | 72.38 | 71.21 | 71.51 | 47,398 | -1.06(-1.47%) |
May 24, 2023 | 73.23 | 73.31 | 72.33 | 72.58 | 88,733 | -0.73(-1.00%) |
May 23, 2023 | 73.30 | 74.28 | 73.18 | 73.31 | 100,621 | -0.34(-0.46%) |
May 22, 2023 | 74.28 | 74.43 | 72.73 | 73.65 | 85,015 | -0.50(-0.67%) |
May 19, 2023 | 74.80 | 74.99 | 73.85 | 74.15 | 56,792 | +0.15(+0.20%) |
May 18, 2023 | 74.32 | 74.45 | 73.40 | 74.00 | 86,395 | -0.86(-1.15%) |
May 17, 2023 | 74.36 | 74.96 | 73.47 | 74.86 | 90,428 | +0.47(+0.63%) |
May 16, 2023 | 75.63 | 75.63 | 74.27 | 74.39 | 57,947 | -1.44(-1.89%) |
May 15, 2023 | 76.37 | 76.37 | 75.11 | 75.83 | 71,647 | -0.20(-0.26%) |
May 12, 2023 | 75.70 | 76.26 | 75.56 | 76.02 | 48,399 | +0.46(+0.61%) |
May 11, 2023 | 75.87 | 76.18 | 75.14 | 75.56 | 55,168 | -0.56(-0.73%) |
May 10, 2023 | 76.40 | 76.54 | 75.32 | 76.12 | 52,322 | +0.23(+0.31%) |
May 09, 2023 | 75.78 | 75.99 | 75.47 | 75.89 | 49,893 | +0.08(+0.10%) |
May 08, 2023 | 76.11 | 76.80 | 75.28 | 75.81 | 61,362 | -0.35(-0.46%) |
May 05, 2023 | 76.03 | 76.47 | 75.11 | 76.16 | 61,648 | +0.05(+0.06%) |
May 04, 2023 | 75.15 | 76.20 | 74.36 | 76.11 | 76,216 | +0.68(+0.91%) |
May 03, 2023 | 75.59 | 76.05 | 74.67 | 75.43 | 85,683 | +0.23(+0.31%) |
May 02, 2023 | 75.03 | 75.42 | 74.03 | 75.19 | 99,489 | -0.12(-0.16%) |
May 01, 2023 | 74.79 | 75.66 | 74.65 | 75.31 | 60,355 | +0.52(+0.69%) |
Apr 28, 2023 | 74.95 | 75.40 | 74.20 | 74.79 | 71,455 | -0.16(-0.21%) |
Apr 27, 2023 | 74.32 | 75.43 | 74.32 | 74.95 | 50,891 | +0.46(+0.62%) |
Apr 26, 2023 | 75.53 | 75.60 | 73.71 | 74.49 | 65,983 | -1.52(-2.00%) |
Apr 25, 2023 | 75.55 | 76.25 | 75.55 | 76.01 | 76,273 | +0.20(+0.26%) |
Apr 24, 2023 | 75.60 | 76.05 | 75.25 | 75.82 | 50,950 | +0.22(+0.30%) |
Apr 21, 2023 | 75.89 | 76.44 | 75.26 | 75.59 | 63,738 | -0.05(-0.06%) |
Apr 20, 2023 | 76.12 | 76.12 | 75.03 | 75.64 | 46,924 | -0.14(-0.19%) |
Apr 19, 2023 | 74.47 | 75.94 | 74.31 | 75.78 | 78,974 | +1.52(+2.04%) |
Apr 18, 2023 | 74.74 | 75.14 | 73.55 | 74.27 | 64,412 | -0.72(-0.96%) |
Apr 17, 2023 | 74.43 | 75.11 | 74.17 | 74.99 | 60,264 | +0.69(+0.93%) |
Apr 14, 2023 | 74.81 | 75.11 | 73.99 | 74.29 | 69,443 | -1.18(-1.57%) |
Apr 13, 2023 | 75.40 | 75.73 | 73.87 | 75.48 | 108,540 | -0.12(-0.16%) |
Apr 12, 2023 | 77.43 | 77.69 | 75.52 | 75.59 | 143,505 | -1.44(-1.88%) |
Apr 11, 2023 | 77.48 | 77.67 | 76.44 | 77.04 | 77,882 | -0.39(-0.50%) |
Apr 10, 2023 | 76.79 | 77.58 | 76.04 | 77.43 | 103,353 | +0.25(+0.33%) |
Apr 06, 2023 | 76.97 | 77.70 | 76.14 | 77.17 | 83,288 | +0.55(+0.71%) |
Apr 05, 2023 | 75.11 | 76.83 | 74.74 | 76.63 | 69,263 | +1.65(+2.20%) |
Apr 04, 2023 | 74.96 | 74.99 | 74.29 | 74.98 | 58,999 | +0.26(+0.35%) |