Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.09 | 62.97 | 62.95 | 62.81 | 4,120,595 | -0.18(-0.29%) |
Mar 27, 2024 | 62.11 | 63.17 | 62.08 | 62.99 | 4,082,902 | +1.17(+1.89%) |
Mar 26, 2024 | 62.61 | 62.61 | 61.71 | 61.82 | 3,902,912 | -0.69(-1.10%) |
Mar 25, 2024 | 62.10 | 63.08 | 62.01 | 62.51 | 4,296,570 | +0.51(+0.82%) |
Mar 22, 2024 | 63.00 | 63.09 | 61.60 | 62.00 | 4,434,167 | -0.47(-0.75%) |
Mar 21, 2024 | 61.51 | 62.98 | 61.47 | 62.47 | 6,053,609 | +1.16(+1.89%) |
Mar 20, 2024 | 61.03 | 61.77 | 60.89 | 61.31 | 5,097,572 | +0.28(+0.46%) |
Mar 19, 2024 | 60.16 | 61.23 | 60.16 | 61.03 | 6,668,929 | +0.62(+1.03%) |
Mar 18, 2024 | 59.10 | 61.10 | 59.10 | 60.41 | 7,266,293 | +1.10(+1.85%) |
Mar 15, 2024 | 57.77 | 59.78 | 57.70 | 59.31 | 14,080,735 | +1.10(+1.89%) |
Mar 14, 2024 | 58.39 | 59.59 | 57.67 | 58.21 | 8,970,207 | -0.06(-0.10%) |
Mar 13, 2024 | 57.50 | 59.32 | 57.45 | 58.27 | 14,417,077 | +1.20(+2.10%) |
Mar 12, 2024 | 57.08 | 58.46 | 56.68 | 57.07 | 10,923,515 | +2.16(+3.93%) |
Mar 11, 2024 | 54.69 | 55.56 | 54.67 | 54.91 | 5,205,731 | +0.10(+0.18%) |
Mar 08, 2024 | 54.21 | 55.24 | 53.95 | 54.81 | 4,757,413 | +0.56(+1.03%) |
Mar 07, 2024 | 54.38 | 55.83 | 53.40 | 54.25 | 11,251,167 | +0.10(+0.18%) |
Mar 06, 2024 | 53.76 | 54.39 | 53.61 | 54.15 | 3,472,516 | +0.69(+1.29%) |
Mar 05, 2024 | 52.96 | 53.73 | 52.89 | 53.46 | 4,350,535 | +0.24(+0.45%) |
Mar 04, 2024 | 54.25 | 54.39 | 52.92 | 53.22 | 4,711,945 | -1.02(-1.88%) |
Mar 01, 2024 | 54.64 | 54.75 | 53.55 | 54.24 | 8,080,088 | +1.13(+2.13%) |
Feb 29, 2024 | 53.54 | 53.88 | 52.80 | 53.11 | 4,937,669 | +0.10(+0.19%) |
Feb 28, 2024 | 52.80 | 53.48 | 52.65 | 53.01 | 3,027,035 | +0.22(+0.42%) |
Feb 27, 2024 | 53.42 | 53.78 | 52.70 | 52.79 | 3,782,648 | -0.38(-0.71%) |
Feb 26, 2024 | 53.44 | 53.60 | 53.03 | 53.17 | 3,049,337 | -0.28(-0.52%) |
Feb 23, 2024 | 53.50 | 53.92 | 53.00 | 53.45 | 3,106,103 | -0.25(-0.47%) |
Feb 22, 2024 | 53.58 | 53.91 | 52.95 | 53.70 | 6,513,775 | -0.20(-0.37%) |
Feb 21, 2024 | 53.30 | 53.93 | 53.09 | 53.90 | 3,141,418 | +0.50(+0.94%) |
Feb 20, 2024 | 53.52 | 53.85 | 52.74 | 53.40 | 4,458,270 | -0.25(-0.47%) |
Feb 16, 2024 | 54.30 | 54.52 | 53.36 | 53.65 | 3,302,727 | -0.66(-1.22%) |
Feb 15, 2024 | 53.26 | 54.73 | 53.25 | 54.31 | 3,825,985 | +1.04(+1.95%) |
Feb 14, 2024 | 52.55 | 53.32 | 52.45 | 53.27 | 3,743,614 | +0.80(+1.52%) |
Feb 13, 2024 | 53.50 | 54.17 | 52.47 | 52.47 | 5,273,717 | -1.27(-2.36%) |
Feb 12, 2024 | 53.22 | 53.86 | 53.15 | 53.74 | 3,650,682 | +0.69(+1.30%) |
Feb 09, 2024 | 52.70 | 53.26 | 52.33 | 53.05 | 5,519,066 | +0.35(+0.66%) |
Feb 08, 2024 | 52.90 | 53.04 | 52.31 | 52.70 | 3,475,881 | -0.18(-0.34%) |
Feb 07, 2024 | 52.63 | 53.17 | 52.28 | 52.88 | 4,048,714 | +0.01(+0.02%) |
Feb 06, 2024 | 52.53 | 53.51 | 52.32 | 52.87 | 5,892,553 | +0.41(+0.77%) |
Feb 05, 2024 | 54.29 | 54.48 | 52.37 | 52.46 | 10,703,342 | -2.70(-4.90%) |
Feb 02, 2024 | 56.07 | 56.30 | 55.15 | 55.17 | 4,790,388 | -1.06(-1.88%) |
Feb 01, 2024 | 55.16 | 56.26 | 55.04 | 56.23 | 5,704,963 | +1.17(+2.12%) |
Jan 31, 2024 | 55.43 | 55.73 | 54.71 | 55.06 | 11,077,228 | -0.42(-0.75%) |
Jan 30, 2024 | 54.58 | 55.62 | 54.21 | 55.48 | 7,331,930 | +1.05(+1.93%) |
Jan 29, 2024 | 53.40 | 54.63 | 52.57 | 54.43 | 11,842,790 | +2.86(+5.55%) |
Jan 26, 2024 | 51.52 | 52.00 | 50.68 | 51.56 | 10,897,944 | +0.66(+1.30%) |
Jan 25, 2024 | 52.14 | 52.61 | 50.24 | 50.90 | 13,324,077 | -1.24(-2.38%) |
Jan 24, 2024 | 51.82 | 53.76 | 51.45 | 52.14 | 13,758,196 | +0.32(+0.61%) |
Jan 23, 2024 | 51.74 | 53.68 | 51.32 | 51.82 | 24,730,872 | +0.61(+1.20%) |
Jan 22, 2024 | 56.35 | 57.22 | 51.01 | 51.21 | 47,791,676 | -16.35(-24.20%) |
Jan 19, 2024 | 68.12 | 68.17 | 67.36 | 67.55 | 5,077,803 | -0.54(-0.80%) |
Jan 18, 2024 | 68.04 | 68.20 | 67.52 | 68.10 | 2,633,571 | -0.18(-0.26%) |
Jan 17, 2024 | 67.86 | 68.86 | 67.71 | 68.27 | 2,588,808 | -0.18(-0.26%) |
Jan 16, 2024 | 69.13 | 69.20 | 68.20 | 68.45 | 2,969,099 | -0.46(-0.66%) |
Jan 12, 2024 | 69.34 | 69.85 | 68.74 | 68.91 | 2,572,794 | +0.09(+0.13%) |
Jan 11, 2024 | 68.62 | 69.11 | 68.37 | 68.82 | 2,765,027 | +0.14(+0.20%) |
Jan 10, 2024 | 70.02 | 70.22 | 68.65 | 68.68 | 3,513,366 | -1.33(-1.90%) |
Jan 09, 2024 | 70.28 | 70.32 | 69.43 | 70.01 | 2,902,266 | -0.39(-0.55%) |
Jan 08, 2024 | 69.68 | 70.41 | 69.12 | 70.39 | 3,116,300 | +0.25(+0.35%) |
Jan 05, 2024 | 70.70 | 71.33 | 69.63 | 70.15 | 2,953,826 | -0.93(-1.31%) |
Jan 04, 2024 | 72.46 | 72.56 | 71.05 | 71.08 | 3,474,766 | -1.37(-1.89%) |
Jan 03, 2024 | 71.80 | 73.33 | 71.51 | 72.44 | 3,796,019 | +0.37(+0.51%) |
Jan 02, 2024 | 71.67 | 72.54 | 71.50 | 72.08 | 3,101,698 | +0.53(+0.75%) |
Dec 29, 2023 | 71.47 | 71.73 | 71.10 | 71.54 | 2,216,663 | -0.05(-0.07%) |
Dec 28, 2023 | 71.32 | 71.80 | 71.26 | 71.59 | 2,412,309 | +0.10(+0.14%) |
Dec 27, 2023 | 71.40 | 71.68 | 71.09 | 71.49 | 2,395,332 | -0.22(-0.30%) |
Dec 26, 2023 | 70.88 | 71.92 | 70.88 | 71.71 | 1,910,388 | +0.92(+1.30%) |
Dec 22, 2023 | 70.44 | 71.46 | 70.44 | 70.79 | 3,047,112 | +0.52(+0.75%) |
Dec 21, 2023 | 70.04 | 70.56 | 69.40 | 70.27 | 3,937,886 | +0.25(+0.35%) |
Dec 20, 2023 | 72.65 | 72.76 | 69.94 | 70.02 | 5,098,671 | -3.23(-4.41%) |
Dec 19, 2023 | 71.97 | 73.48 | 71.87 | 73.25 | 3,806,056 | +1.58(+2.21%) |
Dec 18, 2023 | 74.69 | 74.89 | 71.49 | 71.66 | 6,519,702 | -3.38(-4.50%) |
Dec 15, 2023 | 75.72 | 75.90 | 74.87 | 75.04 | 11,719,484 | -0.66(-0.88%) |
Dec 14, 2023 | 74.77 | 76.63 | 74.77 | 75.70 | 3,900,288 | +1.15(+1.54%) |
Dec 13, 2023 | 73.70 | 74.72 | 71.85 | 74.55 | 3,938,953 | +0.67(+0.91%) |
Dec 12, 2023 | 74.30 | 74.40 | 73.32 | 73.88 | 2,612,639 | -0.50(-0.67%) |
Dec 11, 2023 | 73.16 | 74.50 | 72.93 | 74.38 | 2,964,519 | +1.32(+1.80%) |
Dec 08, 2023 | 73.44 | 73.99 | 73.01 | 73.06 | 2,931,247 | -0.08(-0.11%) |
Dec 07, 2023 | 72.86 | 73.86 | 72.62 | 73.14 | 3,058,468 | +0.63(+0.87%) |
Dec 06, 2023 | 73.27 | 73.49 | 72.40 | 72.50 | 3,218,609 | -0.94(-1.28%) |
Dec 05, 2023 | 73.59 | 74.00 | 73.27 | 73.45 | 2,916,140 | -0.49(-0.66%) |
Dec 04, 2023 | 73.88 | 74.86 | 73.72 | 73.93 | 4,223,411 | -0.45(-0.60%) |
Dec 01, 2023 | 73.07 | 74.58 | 73.03 | 74.38 | 2,748,165 | +1.34(+1.83%) |
Nov 30, 2023 | 72.78 | 73.42 | 72.58 | 73.04 | 5,598,867 | +0.53(+0.74%) |
Nov 29, 2023 | 73.32 | 73.43 | 72.37 | 72.50 | 2,727,904 | -0.85(-1.16%) |
Nov 28, 2023 | 72.50 | 73.54 | 72.18 | 73.36 | 2,860,924 | +0.85(+1.18%) |
Nov 27, 2023 | 73.31 | 73.38 | 72.50 | 72.50 | 2,881,216 | -1.10(-1.49%) |
Nov 24, 2023 | 73.78 | 74.62 | 73.42 | 73.60 | 1,182,550 | -0.03(-0.04%) |
Nov 22, 2023 | 72.74 | 73.71 | 72.43 | 73.63 | 2,463,729 | +0.59(+0.81%) |
Nov 21, 2023 | 73.09 | 73.33 | 72.71 | 73.04 | 3,176,043 | +0.12(+0.16%) |
Nov 20, 2023 | 72.98 | 73.50 | 72.82 | 72.92 | 3,347,729 | -0.35(-0.47%) |
Nov 17, 2023 | 73.66 | 73.84 | 72.88 | 73.27 | 2,886,300 | +0.04(+0.05%) |
Nov 16, 2023 | 73.11 | 73.43 | 72.77 | 73.23 | 2,929,704 | -0.32(-0.43%) |
Nov 15, 2023 | 73.57 | 74.47 | 73.48 | 73.54 | 3,141,372 | +0.38(+0.51%) |
Nov 14, 2023 | 72.36 | 73.76 | 72.36 | 73.17 | 3,248,969 | +1.26(+1.75%) |
Nov 13, 2023 | 71.36 | 71.94 | 71.24 | 71.91 | 2,899,233 | +0.53(+0.74%) |
Nov 10, 2023 | 71.18 | 72.10 | 70.88 | 71.38 | 8,713,141 | +0.33(+0.47%) |
Nov 09, 2023 | 71.29 | 71.46 | 70.69 | 71.04 | 3,002,454 | +0.13(+0.18%) |
Nov 08, 2023 | 70.95 | 71.37 | 70.47 | 70.92 | 3,121,793 | -0.08(-0.11%) |
Nov 07, 2023 | 71.26 | 71.52 | 70.86 | 70.99 | 2,615,854 | -0.44(-0.62%) |
Nov 06, 2023 | 71.78 | 72.23 | 71.32 | 71.44 | 2,956,819 | -0.34(-0.48%) |
Nov 03, 2023 | 71.92 | 72.56 | 71.59 | 71.78 | 2,367,387 | +0.48(+0.68%) |
Nov 02, 2023 | 70.32 | 71.47 | 70.02 | 71.30 | 2,587,376 | +1.03(+1.47%) |
Nov 01, 2023 | 70.74 | 71.12 | 70.12 | 70.27 | 2,555,809 | -0.20(-0.28%) |
Oct 31, 2023 | 70.42 | 70.91 | 70.20 | 70.46 | 2,668,281 | +0.15(+0.21%) |
Oct 30, 2023 | 69.31 | 70.64 | 68.58 | 70.31 | 2,369,933 | +1.36(+1.97%) |
Oct 27, 2023 | 70.50 | 70.73 | 68.61 | 68.96 | 2,961,231 | -1.78(-2.52%) |
Oct 26, 2023 | 70.03 | 71.35 | 69.99 | 70.74 | 3,371,519 | +0.79(+1.13%) |
Oct 25, 2023 | 68.65 | 70.06 | 68.24 | 69.95 | 3,729,826 | +1.56(+2.27%) |
Oct 24, 2023 | 70.57 | 71.51 | 68.38 | 68.40 | 6,005,064 | -2.88(-4.05%) |
Oct 23, 2023 | 71.61 | 72.21 | 71.25 | 71.28 | 2,761,142 | -0.44(-0.62%) |
Oct 20, 2023 | 72.89 | 73.09 | 71.70 | 71.72 | 2,495,946 | -0.97(-1.34%) |
Oct 19, 2023 | 73.34 | 73.55 | 72.47 | 72.70 | 2,198,077 | -0.67(-0.91%) |
Oct 18, 2023 | 73.84 | 74.88 | 73.30 | 73.37 | 1,948,322 | -0.67(-0.90%) |
Oct 17, 2023 | 72.53 | 74.34 | 72.45 | 74.04 | 1,946,235 | +0.67(+0.91%) |
Oct 16, 2023 | 72.86 | 73.40 | 72.24 | 73.37 | 2,074,223 | +1.18(+1.64%) |
Oct 13, 2023 | 71.58 | 72.34 | 71.57 | 72.19 | 1,726,141 | +0.54(+0.76%) |
Oct 12, 2023 | 72.66 | 72.74 | 70.90 | 71.64 | 1,927,999 | -0.92(-1.26%) |
Oct 11, 2023 | 73.13 | 73.60 | 72.16 | 72.56 | 2,013,064 | -0.44(-0.61%) |
Oct 10, 2023 | 73.29 | 73.72 | 72.80 | 73.00 | 2,192,992 | +0.25(+0.34%) |
Oct 09, 2023 | 71.73 | 73.20 | 71.73 | 72.76 | 1,874,318 | +1.02(+1.43%) |
Oct 06, 2023 | 71.50 | 71.93 | 70.31 | 71.73 | 2,127,361 | -0.27(-0.37%) |
Oct 05, 2023 | 72.29 | 72.74 | 71.86 | 72.00 | 1,580,236 | -0.33(-0.46%) |
Oct 04, 2023 | 72.66 | 72.68 | 71.83 | 72.33 | 1,731,414 | -0.33(-0.46%) |
Oct 03, 2023 | 72.84 | 73.28 | 72.42 | 72.67 | 1,900,175 | -0.38(-0.53%) |
Oct 02, 2023 | 73.64 | 74.01 | 72.37 | 73.05 | 2,558,469 | -1.20(-1.62%) |
Sep 29, 2023 | 75.10 | 75.15 | 73.76 | 74.25 | 2,403,814 | -0.61(-0.82%) |
Sep 28, 2023 | 75.26 | 75.95 | 74.65 | 74.86 | 2,183,183 | -0.32(-0.42%) |
Sep 27, 2023 | 74.97 | 75.55 | 74.25 | 75.18 | 2,308,016 | +0.29(+0.38%) |
Sep 26, 2023 | 75.60 | 75.94 | 74.66 | 74.89 | 2,234,758 | -1.21(-1.59%) |
Sep 25, 2023 | 75.47 | 76.12 | 75.67 | 76.10 | 1,659,765 | +0.31(+0.42%) |
Sep 22, 2023 | 77.45 | 77.70 | 75.68 | 75.79 | 2,135,763 | -1.87(-2.41%) |
Sep 21, 2023 | 78.16 | 78.28 | 77.52 | 77.66 | 2,679,183 | -0.49(-0.63%) |
Sep 20, 2023 | 78.22 | 78.91 | 78.05 | 78.15 | 1,992,376 | +0.28(+0.35%) |
Sep 19, 2023 | 78.09 | 78.26 | 77.66 | 77.88 | 3,376,681 | -0.09(-0.11%) |
Sep 18, 2023 | 78.46 | 78.68 | 77.83 | 77.96 | 3,110,150 | -0.16(-0.20%) |
Sep 15, 2023 | 79.28 | 79.46 | 77.46 | 78.12 | 10,509,633 | -1.28(-1.61%) |
Sep 14, 2023 | 78.85 | 79.71 | 78.76 | 79.40 | 3,508,491 | +0.99(+1.27%) |
Sep 13, 2023 | 78.92 | 79.09 | 78.01 | 78.41 | 2,980,721 | -0.06(-0.08%) |
Sep 12, 2023 | 77.91 | 78.89 | 77.91 | 78.47 | 2,956,563 | +0.95(+1.22%) |
Sep 11, 2023 | 77.89 | 78.34 | 77.11 | 77.52 | 2,876,688 | -0.07(-0.09%) |
Sep 08, 2023 | 77.58 | 78.28 | 77.36 | 77.59 | 3,031,033 | +0.28(+0.36%) |
Sep 07, 2023 | 76.30 | 77.38 | 76.04 | 77.31 | 3,106,864 | +1.05(+1.38%) |
Sep 06, 2023 | 77.58 | 77.64 | 75.85 | 76.26 | 3,619,857 | -1.40(-1.80%) |
Sep 05, 2023 | 78.31 | 78.76 | 77.31 | 77.66 | 3,294,796 | -0.90(-1.14%) |
Sep 01, 2023 | 78.60 | 79.23 | 77.99 | 78.56 | 3,628,390 | +0.48(+0.62%) |
Aug 31, 2023 | 79.62 | 79.62 | 78.04 | 78.07 | 4,240,432 | -1.43(-1.80%) |
Aug 30, 2023 | 80.31 | 80.44 | 79.49 | 79.50 | 3,015,747 | -0.85(-1.05%) |
Aug 29, 2023 | 79.95 | 80.40 | 78.80 | 80.35 | 2,212,200 | +0.73(+0.91%) |
Aug 28, 2023 | 79.87 | 80.60 | 79.35 | 79.62 | 2,305,005 | +0.04(+0.05%) |
Aug 25, 2023 | 79.50 | 79.85 | 78.94 | 79.58 | 3,775,989 | +0.49(+0.62%) |
Aug 24, 2023 | 79.82 | 80.19 | 78.99 | 79.09 | 2,318,174 | -0.79(-0.99%) |
Aug 23, 2023 | 79.30 | 79.90 | 78.46 | 79.87 | 2,092,642 | +0.35(+0.45%) |
Aug 22, 2023 | 81.24 | 81.43 | 79.45 | 79.52 | 2,043,628 | -1.71(-2.11%) |
Aug 21, 2023 | 81.70 | 81.72 | 80.72 | 81.23 | 2,529,245 | -0.32(-0.39%) |
Aug 18, 2023 | 80.82 | 81.75 | 80.73 | 81.55 | 1,765,931 | +0.29(+0.35%) |
Aug 17, 2023 | 81.34 | 81.86 | 80.95 | 81.26 | 1,571,653 | +0.36(+0.45%) |
Aug 16, 2023 | 80.99 | 81.41 | 80.75 | 80.90 | 1,938,319 | -0.26(-0.32%) |
Aug 15, 2023 | 82.81 | 83.08 | 81.07 | 81.15 | 2,052,394 | -2.03(-2.44%) |
Aug 14, 2023 | 82.98 | 83.25 | 82.58 | 83.18 | 1,898,991 | +0.12(+0.14%) |
Aug 11, 2023 | 84.09 | 84.11 | 82.65 | 83.07 | 2,318,668 | -1.06(-1.26%) |
Aug 10, 2023 | 84.19 | 85.09 | 83.70 | 84.12 | 2,065,885 | +0.05(+0.06%) |
Aug 09, 2023 | 85.05 | 85.05 | 83.92 | 84.07 | 1,875,773 | -0.58(-0.68%) |
Aug 08, 2023 | 84.55 | 84.99 | 83.40 | 84.65 | 2,421,454 | -0.75(-0.88%) |
Aug 07, 2023 | 83.78 | 85.48 | 83.63 | 85.41 | 2,808,692 | +1.63(+1.94%) |
Aug 04, 2023 | 83.77 | 85.20 | 83.74 | 83.78 | 3,510,184 | +0.57(+0.68%) |
Aug 03, 2023 | 82.74 | 83.74 | 82.55 | 83.21 | 2,179,305 | +0.18(+0.21%) |
Aug 02, 2023 | 82.74 | 84.10 | 82.56 | 83.04 | 2,852,560 | -0.19(-0.22%) |
Aug 01, 2023 | 82.68 | 83.47 | 82.15 | 83.22 | 2,341,710 | +0.02(+0.02%) |
Jul 31, 2023 | 85.19 | 85.20 | 82.61 | 83.20 | 5,599,483 | -1.40(-1.66%) |
Jul 28, 2023 | 84.50 | 84.70 | 84.13 | 84.60 | 1,655,714 | +0.59(+0.70%) |
Jul 27, 2023 | 85.10 | 85.48 | 83.70 | 84.02 | 2,733,072 | -1.09(-1.28%) |
Jul 26, 2023 | 85.00 | 85.49 | 84.54 | 85.10 | 3,200,804 | +0.83(+0.99%) |
Jul 25, 2023 | 81.52 | 84.51 | 81.00 | 84.27 | 4,421,801 | +2.88(+3.54%) |
Jul 24, 2023 | 80.84 | 82.00 | 80.84 | 81.39 | 3,124,255 | +0.95(+1.18%) |
Jul 21, 2023 | 81.24 | 81.27 | 80.40 | 80.44 | 2,591,513 | -0.48(-0.59%) |
Jul 20, 2023 | 80.19 | 81.16 | 79.94 | 80.92 | 2,996,392 | +1.60(+2.01%) |
Jul 19, 2023 | 79.35 | 79.88 | 78.65 | 79.32 | 2,378,116 | +0.24(+0.31%) |
Jul 18, 2023 | 77.93 | 79.93 | 77.78 | 79.08 | 2,852,524 | +1.17(+1.50%) |
Jul 17, 2023 | 77.00 | 78.11 | 76.65 | 77.91 | 2,492,744 | +1.33(+1.74%) |
Jul 14, 2023 | 78.01 | 78.01 | 76.46 | 76.58 | 1,909,323 | -0.95(-1.23%) |
Jul 13, 2023 | 77.40 | 77.79 | 76.77 | 77.53 | 2,241,224 | +0.43(+0.56%) |
Jul 12, 2023 | 79.13 | 79.21 | 77.00 | 77.10 | 3,048,280 | -1.70(-2.16%) |
Jul 11, 2023 | 77.30 | 78.93 | 77.23 | 78.81 | 2,827,919 | +1.89(+2.46%) |
Jul 10, 2023 | 76.45 | 77.65 | 76.45 | 76.92 | 3,270,428 | +0.52(+0.68%) |
Jul 07, 2023 | 75.03 | 76.87 | 74.98 | 76.40 | 3,325,949 | +0.95(+1.26%) |
Jul 06, 2023 | 75.10 | 75.68 | 74.94 | 75.45 | 3,370,715 | -0.37(-0.49%) |
Jul 05, 2023 | 74.88 | 75.98 | 74.70 | 75.82 | 2,463,489 | +0.68(+0.90%) |
Jul 03, 2023 | 74.12 | 75.57 | 74.03 | 75.14 | 1,516,448 | +1.15(+1.55%) |
Jun 30, 2023 | 73.35 | 74.29 | 72.53 | 74.00 | 3,005,097 | +0.92(+1.26%) |
Jun 29, 2023 | 72.43 | 74.16 | 72.43 | 73.08 | 2,236,244 | +0.67(+0.92%) |
Jun 28, 2023 | 72.23 | 72.67 | 71.70 | 72.41 | 2,525,695 | +0.05(+0.07%) |
Jun 27, 2023 | 71.77 | 72.51 | 71.20 | 72.36 | 2,234,191 | +0.24(+0.34%) |
Jun 26, 2023 | 71.48 | 72.29 | 71.44 | 72.12 | 2,564,998 | +0.72(+1.02%) |
Jun 23, 2023 | 71.27 | 71.64 | 71.03 | 71.39 | 3,713,573 | -0.16(-0.22%) |
Jun 22, 2023 | 72.67 | 72.67 | 71.01 | 71.55 | 2,525,057 | -0.39(-0.54%) |
Jun 21, 2023 | 72.10 | 73.22 | 70.95 | 71.94 | 3,513,679 | -0.61(-0.84%) |
Jun 20, 2023 | 73.45 | 73.61 | 71.95 | 72.55 | 3,457,972 | -1.37(-1.85%) |
Jun 16, 2023 | 73.35 | 74.43 | 72.93 | 73.92 | 5,646,463 | +0.90(+1.23%) |
Jun 15, 2023 | 71.68 | 73.35 | 73.02 | 3,438,023 | -0.38(-0.52%) | |
May 08, 2023 | 74.26 | 74.50 | 73.25 | 73.40 | 2,334,683 | -0.55(-0.74%) |
May 05, 2023 | 72.85 | 74.15 | 72.75 | 73.94 | 2,576,282 | +1.69(+2.34%) |
May 04, 2023 | 72.80 | 73.47 | 71.80 | 72.25 | 3,528,523 | -0.78(-1.07%) |
May 03, 2023 | 73.81 | 74.35 | 72.94 | 73.03 | 2,660,651 | -0.49(-0.66%) |
May 02, 2023 | 75.04 | 75.04 | 72.98 | 73.52 | 3,574,469 | -2.22(-2.93%) |
May 01, 2023 | 76.16 | 76.57 | 75.52 | 75.74 | 1,923,541 | -0.27(-0.36%) |
Apr 28, 2023 | 75.50 | 76.11 | 75.25 | 76.01 | 3,569,355 | +0.07(+0.09%) |
Apr 27, 2023 | 74.67 | 76.50 | 74.55 | 75.94 | 3,383,857 | +0.95(+1.27%) |
Apr 26, 2023 | 73.81 | 75.63 | 73.27 | 74.99 | 3,593,287 | +1.10(+1.49%) |
Apr 25, 2023 | 76.42 | 76.95 | 73.61 | 73.89 | 5,934,981 | -4.77(-6.06%) |
Apr 24, 2023 | 78.67 | 79.31 | 78.35 | 78.66 | 2,570,289 | +0.29(+0.37%) |
Apr 21, 2023 | 79.32 | 79.36 | 78.33 | 78.36 | 2,218,932 | -0.49(-0.62%) |
Apr 20, 2023 | 79.20 | 79.54 | 78.49 | 78.85 | 1,984,997 | -0.92(-1.16%) |
Apr 19, 2023 | 80.66 | 80.75 | 79.25 | 79.78 | 2,227,345 | -0.58(-0.73%) |
Apr 18, 2023 | 79.85 | 80.51 | 79.81 | 80.36 | 1,856,289 | +0.34(+0.43%) |
Apr 17, 2023 | 79.81 | 80.11 | 79.46 | 80.02 | 1,700,017 | +0.40(+0.50%) |
Apr 14, 2023 | 79.73 | 80.65 | 79.42 | 79.62 | 2,618,380 | +0.55(+0.70%) |
Apr 13, 2023 | 78.77 | 79.43 | 78.22 | 79.06 | 2,213,500 | +0.11(+0.14%) |
Apr 12, 2023 | 79.23 | 79.63 | 78.84 | 78.96 | 2,498,294 | -0.27(-0.34%) |
Apr 11, 2023 | 78.10 | 79.67 | 78.08 | 79.23 | 2,590,714 | +1.30(+1.67%) |
Apr 10, 2023 | 76.74 | 78.11 | 76.74 | 77.93 | 2,166,090 | +1.28(+1.66%) |
Apr 06, 2023 | 77.34 | 77.37 | 76.06 | 76.65 | 2,479,736 | -0.65(-0.84%) |
Apr 05, 2023 | 77.06 | 77.45 | 76.56 | 77.30 | 2,343,722 | +0.03(+0.04%) |
Apr 04, 2023 | 78.24 | 78.63 | 76.87 | 77.27 | 2,015,280 | -1.01(-1.29%) |