Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 89.07 | 89.62 | 89.42 | 89.46 | 1,003,654 | +0.61(+0.69%) |
Mar 27, 2024 | 88.42 | 88.87 | 88.00 | 88.85 | 776,326 | +0.97(+1.10%) |
Mar 26, 2024 | 88.02 | 88.70 | 87.61 | 87.88 | 892,414 | -0.16(-0.18%) |
Mar 25, 2024 | 89.38 | 89.86 | 88.01 | 88.04 | 747,935 | -1.24(-1.39%) |
Mar 22, 2024 | 89.54 | 89.82 | 88.94 | 89.28 | 1,008,449 | -0.60(-0.67%) |
Mar 21, 2024 | 87.83 | 89.96 | 87.83 | 89.88 | 758,264 | +2.24(+2.56%) |
Mar 20, 2024 | 86.93 | 87.72 | 86.42 | 87.64 | 563,890 | +0.86(+0.99%) |
Mar 19, 2024 | 85.97 | 86.82 | 85.70 | 86.78 | 773,189 | +0.92(+1.07%) |
Mar 18, 2024 | 87.11 | 87.48 | 85.67 | 85.86 | 1,064,332 | -1.23(-1.41%) |
Mar 15, 2024 | 86.04 | 87.91 | 86.04 | 87.09 | 2,636,374 | +0.47(+0.54%) |
Mar 14, 2024 | 86.26 | 86.89 | 85.98 | 86.62 | 941,323 | +0.46(+0.53%) |
Mar 13, 2024 | 85.97 | 86.55 | 85.54 | 86.16 | 810,347 | +0.23(+0.27%) |
Mar 12, 2024 | 85.40 | 86.07 | 85.02 | 85.93 | 658,703 | +0.62(+0.73%) |
Mar 11, 2024 | 85.64 | 85.83 | 84.62 | 85.31 | 699,401 | -0.51(-0.59%) |
Mar 08, 2024 | 87.04 | 87.60 | 85.66 | 85.82 | 627,436 | -0.83(-0.96%) |
Mar 07, 2024 | 85.15 | 86.81 | 84.88 | 86.65 | 914,142 | +2.15(+2.54%) |
Mar 06, 2024 | 84.15 | 85.18 | 84.10 | 84.50 | 674,659 | +0.81(+0.97%) |
Mar 05, 2024 | 84.86 | 84.98 | 83.15 | 83.69 | 989,970 | -1.41(-1.66%) |
Mar 04, 2024 | 84.00 | 85.64 | 83.97 | 85.10 | 1,016,477 | +1.16(+1.38%) |
Mar 01, 2024 | 82.54 | 84.08 | 82.51 | 83.94 | 1,221,833 | +1.04(+1.25%) |
Feb 29, 2024 | 83.47 | 83.48 | 82.51 | 82.90 | 1,464,786 | +0.01(+0.01%) |
Feb 28, 2024 | 82.34 | 83.42 | 82.03 | 82.89 | 870,682 | +0.59(+0.72%) |
Feb 27, 2024 | 81.92 | 82.40 | 81.45 | 82.30 | 751,332 | +0.71(+0.87%) |
Feb 26, 2024 | 81.40 | 81.90 | 81.10 | 81.59 | 680,703 | +0.19(+0.23%) |
Feb 23, 2024 | 80.96 | 81.51 | 80.61 | 81.40 | 788,480 | +0.79(+0.98%) |
Feb 22, 2024 | 80.82 | 80.95 | 79.91 | 80.61 | 843,007 | +0.38(+0.47%) |
Feb 21, 2024 | 79.91 | 80.48 | 79.60 | 80.23 | 781,176 | +0.59(+0.74%) |
Feb 20, 2024 | 79.55 | 80.37 | 79.06 | 79.64 | 1,040,523 | -0.45(-0.56%) |
Feb 16, 2024 | 80.74 | 81.36 | 80.00 | 80.09 | 752,019 | -0.91(-1.12%) |
Feb 15, 2024 | 81.80 | 82.16 | 80.05 | 81.00 | 906,736 | -0.17(-0.21%) |
Feb 14, 2024 | 80.00 | 81.47 | 79.73 | 81.17 | 1,050,615 | +1.92(+2.42%) |
Feb 13, 2024 | 79.63 | 80.30 | 78.76 | 79.25 | 1,136,023 | -2.03(-2.50%) |
Feb 12, 2024 | 80.76 | 81.61 | 80.43 | 81.28 | 654,044 | +0.74(+0.92%) |
Feb 09, 2024 | 80.29 | 80.80 | 79.98 | 80.54 | 707,610 | +0.29(+0.36%) |
Feb 08, 2024 | 80.22 | 80.82 | 79.73 | 80.25 | 852,119 | +0.41(+0.51%) |
Feb 07, 2024 | 79.02 | 80.41 | 78.92 | 79.84 | 877,925 | +1.62(+2.07%) |
Feb 06, 2024 | 77.17 | 78.46 | 77.09 | 78.22 | 974,224 | +1.13(+1.47%) |
Feb 05, 2024 | 78.04 | 78.04 | 76.89 | 77.09 | 999,945 | -1.24(-1.58%) |
Feb 02, 2024 | 79.01 | 79.09 | 77.25 | 78.33 | 1,058,092 | -1.24(-1.56%) |
Feb 01, 2024 | 78.30 | 79.70 | 77.95 | 79.57 | 1,199,969 | +1.96(+2.53%) |
Jan 31, 2024 | 79.86 | 79.86 | 77.09 | 77.61 | 2,569,370 | -2.11(-2.65%) |
Jan 30, 2024 | 78.76 | 80.35 | 76.93 | 79.72 | 2,496,513 | -1.61(-1.98%) |
Jan 29, 2024 | 80.63 | 81.48 | 80.29 | 81.33 | 965,126 | +0.73(+0.90%) |
Jan 26, 2024 | 81.02 | 81.38 | 80.26 | 80.60 | 849,920 | -0.35(-0.43%) |
Jan 25, 2024 | 80.58 | 81.14 | 80.49 | 80.95 | 1,037,342 | +0.94(+1.17%) |
Jan 24, 2024 | 81.91 | 81.91 | 79.99 | 80.02 | 806,985 | -1.51(-1.86%) |
Jan 23, 2024 | 81.76 | 82.03 | 81.00 | 81.53 | 1,240,137 | -0.27(-0.33%) |
Jan 22, 2024 | 81.32 | 82.09 | 81.07 | 81.80 | 892,602 | +0.91(+1.12%) |
Jan 19, 2024 | 80.24 | 81.31 | 79.76 | 80.89 | 775,307 | +0.63(+0.78%) |
Jan 18, 2024 | 80.43 | 80.65 | 79.53 | 80.26 | 572,106 | +0.46(+0.57%) |
Jan 17, 2024 | 80.52 | 81.39 | 79.71 | 79.81 | 621,111 | -0.86(-1.06%) |
Jan 16, 2024 | 80.23 | 80.80 | 80.00 | 80.66 | 698,526 | -0.13(-0.16%) |
Jan 12, 2024 | 80.94 | 81.22 | 79.69 | 80.79 | 602,633 | +0.45(+0.56%) |
Jan 11, 2024 | 80.16 | 80.52 | 79.55 | 80.34 | 673,420 | +0.18(+0.22%) |
Jan 10, 2024 | 79.53 | 80.69 | 79.35 | 80.16 | 841,857 | +0.64(+0.80%) |
Jan 09, 2024 | 78.53 | 79.55 | 78.49 | 79.53 | 664,889 | +0.57(+0.72%) |
Jan 08, 2024 | 78.96 | 79.18 | 78.14 | 78.96 | 793,142 | +0.23(+0.29%) |
Jan 05, 2024 | 78.79 | 79.36 | 78.40 | 78.73 | 652,853 | -0.34(-0.43%) |
Jan 04, 2024 | 78.41 | 80.14 | 78.02 | 79.07 | 884,073 | +0.67(+0.85%) |
Jan 03, 2024 | 80.55 | 80.55 | 77.78 | 78.40 | 1,281,871 | -2.72(-3.35%) |
Jan 02, 2024 | 81.38 | 82.31 | 80.87 | 81.12 | 616,243 | -1.00(-1.21%) |
Dec 29, 2023 | 81.71 | 82.45 | 81.71 | 82.12 | 613,321 | +0.20(+0.24%) |
Dec 28, 2023 | 81.61 | 82.12 | 81.51 | 81.92 | 454,613 | +0.08(+0.10%) |
Dec 27, 2023 | 81.66 | 82.08 | 81.37 | 81.84 | 443,431 | +0.31(+0.38%) |
Dec 26, 2023 | 81.38 | 81.74 | 81.10 | 81.53 | 422,082 | +0.12(+0.15%) |
Dec 22, 2023 | 81.63 | 81.71 | 80.92 | 81.41 | 451,197 | +0.17(+0.21%) |
Dec 21, 2023 | 80.71 | 81.25 | 80.50 | 81.24 | 624,104 | +1.32(+1.66%) |
Dec 20, 2023 | 80.38 | 81.03 | 79.91 | 79.92 | 793,224 | -0.67(-0.83%) |
Dec 19, 2023 | 79.36 | 80.61 | 79.36 | 80.58 | 917,160 | +1.50(+1.90%) |
Dec 18, 2023 | 79.03 | 79.54 | 78.55 | 79.08 | 929,990 | +0.19(+0.24%) |
Dec 15, 2023 | 79.42 | 80.06 | 78.67 | 78.89 | 2,921,824 | -1.38(-1.72%) |
Dec 14, 2023 | 79.54 | 80.52 | 79.34 | 80.27 | 1,455,916 | +1.06(+1.33%) |
Dec 13, 2023 | 78.95 | 79.79 | 77.94 | 79.22 | 1,196,187 | +0.05(+0.06%) |
Dec 12, 2023 | 78.05 | 79.72 | 78.03 | 79.17 | 990,553 | +1.43(+1.85%) |
Dec 11, 2023 | 78.01 | 78.35 | 77.36 | 77.73 | 822,075 | +0.05(+0.06%) |
Dec 08, 2023 | 77.81 | 78.98 | 77.48 | 77.68 | 831,110 | -0.02(-0.03%) |
Dec 07, 2023 | 76.88 | 77.70 | 76.33 | 77.70 | 1,185,102 | +0.73(+0.94%) |
Dec 06, 2023 | 76.54 | 77.47 | 76.32 | 76.98 | 823,821 | +0.97(+1.27%) |
Dec 05, 2023 | 76.38 | 76.75 | 75.63 | 76.01 | 877,930 | -0.78(-1.01%) |
Dec 04, 2023 | 75.80 | 77.04 | 75.61 | 76.79 | 1,243,686 | +0.35(+0.46%) |
Dec 01, 2023 | 75.17 | 76.55 | 74.90 | 76.44 | 699,327 | +1.37(+1.83%) |
Nov 30, 2023 | 74.81 | 75.55 | 74.14 | 75.06 | 959,238 | +0.26(+0.35%) |
Nov 29, 2023 | 75.44 | 75.76 | 74.67 | 74.81 | 644,148 | -0.02(-0.03%) |
Nov 28, 2023 | 75.37 | 75.99 | 74.81 | 74.83 | 585,449 | -0.84(-1.11%) |
Nov 27, 2023 | 75.23 | 75.84 | 75.06 | 75.66 | 582,575 | -0.05(-0.07%) |
Nov 24, 2023 | 75.48 | 76.03 | 75.39 | 75.71 | 239,186 | +0.13(+0.17%) |
Nov 22, 2023 | 75.86 | 76.13 | 75.37 | 75.58 | 657,444 | +0.01(+0.01%) |
Nov 21, 2023 | 75.61 | 75.97 | 75.12 | 75.57 | 499,169 | -0.24(-0.32%) |
Nov 20, 2023 | 75.73 | 75.97 | 74.78 | 75.81 | 898,716 | -0.27(-0.35%) |
Nov 17, 2023 | 75.83 | 76.14 | 75.56 | 76.08 | 672,439 | +0.74(+0.98%) |
Nov 16, 2023 | 74.80 | 75.61 | 74.74 | 75.34 | 837,185 | +0.64(+0.85%) |
Nov 15, 2023 | 75.70 | 76.68 | 74.55 | 74.71 | 1,086,449 | -1.02(-1.34%) |
Nov 14, 2023 | 74.30 | 75.96 | 74.16 | 75.72 | 1,196,563 | +2.63(+3.60%) |
Nov 13, 2023 | 72.13 | 73.35 | 72.13 | 73.09 | 1,040,029 | +0.56(+0.77%) |
Nov 10, 2023 | 71.62 | 72.68 | 71.42 | 72.53 | 849,925 | +1.44(+2.03%) |
Nov 09, 2023 | 71.14 | 71.70 | 70.69 | 71.09 | 836,145 | +0.23(+0.32%) |
Nov 08, 2023 | 70.63 | 71.34 | 70.16 | 70.86 | 747,734 | +0.49(+0.69%) |
Nov 07, 2023 | 70.45 | 71.19 | 70.02 | 70.37 | 1,105,980 | -0.44(-0.62%) |
Nov 06, 2023 | 71.23 | 72.19 | 70.62 | 70.81 | 1,340,917 | -0.47(-0.66%) |
Nov 03, 2023 | 71.97 | 72.54 | 71.26 | 71.28 | 1,211,462 | +0.21(+0.29%) |
Nov 02, 2023 | 71.66 | 72.22 | 71.02 | 71.07 | 1,090,413 | +0.54(+0.76%) |
Nov 01, 2023 | 69.81 | 70.74 | 68.90 | 70.53 | 1,158,337 | +1.05(+1.51%) |
Oct 31, 2023 | 69.29 | 70.03 | 69.10 | 69.49 | 1,363,750 | +0.27(+0.39%) |
Oct 30, 2023 | 68.44 | 69.74 | 67.70 | 69.22 | 1,689,896 | +1.99(+2.96%) |
Oct 27, 2023 | 69.06 | 69.24 | 66.88 | 67.23 | 1,600,592 | -1.30(-1.90%) |
Oct 26, 2023 | 65.87 | 69.52 | 64.64 | 68.52 | 2,205,459 | +3.90(+6.03%) |
Oct 25, 2023 | 65.04 | 65.58 | 64.52 | 64.63 | 1,644,998 | -1.44(-2.18%) |
Oct 24, 2023 | 66.36 | 66.74 | 65.48 | 66.07 | 1,110,102 | +0.25(+0.38%) |
Oct 23, 2023 | 66.02 | 66.67 | 65.80 | 65.82 | 853,892 | -0.27(-0.41%) |
Oct 20, 2023 | 66.45 | 66.92 | 65.69 | 66.09 | 1,017,224 | -0.35(-0.52%) |
Oct 19, 2023 | 67.76 | 68.09 | 66.12 | 66.43 | 1,052,325 | -1.45(-2.13%) |
Oct 18, 2023 | 70.13 | 70.33 | 67.81 | 67.88 | 1,128,053 | -3.33(-4.68%) |
Oct 17, 2023 | 70.90 | 72.08 | 70.52 | 71.21 | 938,689 | -0.07(-0.10%) |
Oct 16, 2023 | 70.38 | 71.44 | 69.90 | 71.28 | 1,249,571 | +1.63(+2.33%) |
Oct 13, 2023 | 69.64 | 70.28 | 68.83 | 69.65 | 1,245,922 | +0.33(+0.47%) |
Oct 12, 2023 | 70.38 | 70.40 | 68.65 | 69.33 | 938,953 | -1.15(-1.63%) |
Oct 11, 2023 | 68.66 | 70.54 | 68.60 | 70.48 | 1,199,899 | +1.81(+2.64%) |
Oct 10, 2023 | 69.34 | 69.69 | 68.36 | 68.66 | 1,301,022 | +0.62(+0.92%) |
Oct 09, 2023 | 65.96 | 68.28 | 65.88 | 68.04 | 1,086,562 | +1.33(+1.99%) |
Oct 06, 2023 | 65.43 | 67.20 | 65.17 | 66.71 | 1,147,377 | +1.21(+1.85%) |
Oct 05, 2023 | 65.75 | 66.23 | 64.87 | 65.50 | 1,074,648 | -0.17(-0.26%) |
Oct 04, 2023 | 65.11 | 65.80 | 64.30 | 65.67 | 836,485 | +0.86(+1.33%) |
Oct 03, 2023 | 65.19 | 65.93 | 64.39 | 64.81 | 867,307 | -0.67(-1.03%) |
Oct 02, 2023 | 65.33 | 66.24 | 64.96 | 65.48 | 943,469 | -0.08(-0.12%) |
Sep 29, 2023 | 66.21 | 66.60 | 65.44 | 65.56 | 1,005,133 | -0.35(-0.53%) |
Sep 28, 2023 | 65.42 | 66.70 | 65.32 | 65.91 | 889,947 | +1.02(+1.57%) |
Sep 27, 2023 | 65.34 | 65.75 | 64.61 | 64.89 | 1,252,559 | -0.02(-0.03%) |
Sep 26, 2023 | 63.75 | 65.26 | 63.75 | 64.91 | 1,310,856 | +0.99(+1.55%) |
Sep 25, 2023 | 63.82 | 64.06 | 63.73 | 63.91 | 1,125,913 | -0.04(-0.06%) |
Sep 22, 2023 | 64.65 | 64.86 | 63.84 | 63.95 | 1,286,275 | -0.65(-1.01%) |
Sep 21, 2023 | 65.46 | 65.49 | 64.53 | 64.61 | 756,043 | -1.17(-1.78%) |
Sep 20, 2023 | 66.76 | 67.15 | 65.70 | 65.78 | 591,246 | -0.65(-0.98%) |
Sep 19, 2023 | 66.30 | 66.57 | 65.63 | 66.43 | 690,524 | -0.15(-0.22%) |
Sep 18, 2023 | 66.29 | 67.10 | 65.34 | 66.58 | 1,015,152 | +0.39(+0.58%) |
Sep 15, 2023 | 66.81 | 66.97 | 65.85 | 66.19 | 1,243,925 | -0.96(-1.43%) |
Sep 14, 2023 | 66.99 | 66.99 | 66.38 | 67.16 | 922,137 | +0.61(+0.92%) |
Sep 13, 2023 | 67.56 | 67.61 | 66.07 | 66.54 | 1,407,774 | -1.14(-1.68%) |
Sep 12, 2023 | 69.40 | 69.45 | 67.33 | 67.68 | 1,112,538 | -2.22(-3.18%) |
Sep 11, 2023 | 70.02 | 70.09 | 69.52 | 69.90 | 552,242 | +0.32(+0.46%) |
Sep 08, 2023 | 70.99 | 71.07 | 69.43 | 69.58 | 716,285 | -1.52(-2.13%) |
Sep 07, 2023 | 71.06 | 71.44 | 70.50 | 71.10 | 704,486 | -0.13(-0.18%) |
Sep 06, 2023 | 71.31 | 71.82 | 70.98 | 71.23 | 583,526 | -0.09(-0.13%) |
Sep 05, 2023 | 72.67 | 72.67 | 70.56 | 71.32 | 835,774 | -1.62(-2.22%) |
Sep 01, 2023 | 72.23 | 73.04 | 72.23 | 72.94 | 871,462 | +1.06(+1.48%) |
Aug 31, 2023 | 71.91 | 72.47 | 71.87 | 71.88 | 903,396 | +0.20(+0.28%) |
Aug 30, 2023 | 71.29 | 72.36 | 71.01 | 71.68 | 573,429 | +0.44(+0.61%) |
Aug 29, 2023 | 69.91 | 71.26 | 69.88 | 71.24 | 614,918 | +1.14(+1.63%) |
Aug 28, 2023 | 69.33 | 70.54 | 69.33 | 70.10 | 506,543 | +0.95(+1.38%) |
Aug 25, 2023 | 68.68 | 69.54 | 68.14 | 69.15 | 633,409 | +0.94(+1.38%) |
Aug 24, 2023 | 69.02 | 69.90 | 68.16 | 68.21 | 562,381 | -1.17(-1.69%) |
Aug 23, 2023 | 69.11 | 69.53 | 68.75 | 69.38 | 600,509 | +0.56(+0.81%) |
Aug 22, 2023 | 68.46 | 68.96 | 68.07 | 68.82 | 616,924 | +0.56(+0.81%) |
Aug 21, 2023 | 68.28 | 68.64 | 67.55 | 68.27 | 604,490 | -0.06(-0.09%) |
Aug 18, 2023 | 68.86 | 69.15 | 68.10 | 68.33 | 722,512 | -0.80(-1.16%) |
Aug 17, 2023 | 69.82 | 70.30 | 68.91 | 69.13 | 990,942 | -0.56(-0.80%) |
Aug 16, 2023 | 70.05 | 71.08 | 69.67 | 69.68 | 976,948 | -0.53(-0.75%) |
Aug 15, 2023 | 70.11 | 70.38 | 69.56 | 70.21 | 752,156 | -0.46(-0.65%) |
Aug 14, 2023 | 70.55 | 70.90 | 70.26 | 70.67 | 654,450 | +0.22(+0.31%) |
Aug 11, 2023 | 70.83 | 71.46 | 70.32 | 70.45 | 700,636 | -0.62(-0.88%) |
Aug 10, 2023 | 71.75 | 72.25 | 70.76 | 71.07 | 673,145 | -0.79(-1.10%) |
Aug 09, 2023 | 72.40 | 72.71 | 71.76 | 71.86 | 872,389 | -0.44(-0.61%) |
Aug 08, 2023 | 72.31 | 72.54 | 71.17 | 72.30 | 741,954 | -0.59(-0.81%) |
Aug 07, 2023 | 72.04 | 73.36 | 71.87 | 72.90 | 912,944 | +1.18(+1.65%) |
Aug 04, 2023 | 71.89 | 72.78 | 71.26 | 71.71 | 1,133,629 | +0.34(+0.47%) |
Aug 03, 2023 | 71.70 | 71.87 | 70.77 | 71.38 | 966,059 | -0.29(-0.40%) |
Aug 02, 2023 | 71.28 | 72.35 | 70.86 | 71.66 | 1,025,856 | +0.00(+0.00%) |
Aug 01, 2023 | 71.64 | 72.11 | 71.10 | 71.66 | 1,075,685 | -0.04(-0.05%) |
Jul 31, 2023 | 71.37 | 71.72 | 70.68 | 71.70 | 1,234,644 | +0.43(+0.61%) |
Jul 28, 2023 | 73.62 | 73.62 | 71.04 | 71.27 | 1,423,629 | -1.17(-1.62%) |
Jul 27, 2023 | 72.90 | 74.24 | 71.30 | 72.44 | 2,484,349 | -1.37(-1.85%) |
Jul 26, 2023 | 73.99 | 74.35 | 73.18 | 73.81 | 1,620,080 | -0.10(-0.13%) |
Jul 25, 2023 | 73.86 | 74.86 | 73.50 | 73.91 | 1,850,990 | -0.25(-0.33%) |
Jul 24, 2023 | 74.72 | 75.09 | 73.92 | 74.15 | 1,088,975 | -0.56(-0.75%) |
Jul 21, 2023 | 74.98 | 75.17 | 74.47 | 74.71 | 760,534 | -0.36(-0.48%) |
Jul 20, 2023 | 75.44 | 75.65 | 74.75 | 75.08 | 672,297 | -0.28(-0.37%) |
Jul 19, 2023 | 75.27 | 75.50 | 74.62 | 75.35 | 798,035 | +0.13(+0.17%) |
Jul 18, 2023 | 73.57 | 75.25 | 73.57 | 75.22 | 1,252,676 | +1.48(+2.01%) |
Jul 17, 2023 | 73.34 | 74.23 | 72.99 | 73.74 | 1,174,420 | +0.58(+0.79%) |
Jul 14, 2023 | 71.68 | 73.62 | 71.51 | 73.16 | 1,306,729 | +1.30(+1.81%) |
Jul 13, 2023 | 72.05 | 72.42 | 71.76 | 71.86 | 565,859 | -0.39(-0.54%) |
Jul 12, 2023 | 72.70 | 72.80 | 71.84 | 72.25 | 739,074 | +0.29(+0.40%) |
Jul 11, 2023 | 71.29 | 72.42 | 71.29 | 71.97 | 1,304,761 | +0.99(+1.40%) |
Jul 10, 2023 | 69.54 | 71.23 | 69.38 | 70.98 | 842,911 | +1.52(+2.19%) |
Jul 07, 2023 | 69.24 | 70.67 | 69.23 | 69.45 | 1,172,185 | +0.04(+0.06%) |
Jul 06, 2023 | 69.50 | 69.75 | 68.68 | 69.41 | 977,350 | -0.44(-0.63%) |
Jul 05, 2023 | 70.79 | 71.06 | 69.58 | 69.86 | 852,839 | -1.30(-1.82%) |
Jul 03, 2023 | 71.08 | 71.64 | 70.24 | 71.15 | 488,756 | -0.40(-0.56%) |
Jun 30, 2023 | 71.66 | 71.99 | 71.08 | 71.56 | 460,319 | +0.39(+0.55%) |
Jun 29, 2023 | 70.70 | 71.62 | 70.70 | 71.16 | 662,760 | +0.25(+0.35%) |
Jun 28, 2023 | 70.92 | 71.35 | 70.53 | 70.92 | 684,514 | -0.14(-0.19%) |
Jun 27, 2023 | 70.01 | 71.46 | 70.01 | 71.06 | 953,675 | +1.30(+1.86%) |
Jun 26, 2023 | 68.32 | 69.88 | 68.32 | 69.76 | 837,041 | +1.44(+2.10%) |
Jun 23, 2023 | 67.43 | 68.47 | 67.02 | 68.32 | 1,133,238 | +0.44(+0.65%) |
Jun 22, 2023 | 68.60 | 68.60 | 67.82 | 67.88 | 882,216 | -0.80(-1.16%) |
Jun 21, 2023 | 68.55 | 69.16 | 68.06 | 68.68 | 724,554 | -0.24(-0.34%) |
Jun 20, 2023 | 69.24 | 69.44 | 68.64 | 68.91 | 705,014 | -0.89(-1.28%) |
Jun 16, 2023 | 69.71 | 70.00 | 69.19 | 69.81 | 1,795,119 | +0.48(+0.69%) |
Jun 15, 2023 | 68.64 | 69.42 | 67.62 | 69.32 | 794,078 | +0.20(+0.28%) |
May 08, 2023 | 69.45 | 69.66 | 68.57 | 69.13 | 539,505 | -0.07(-0.10%) |
May 05, 2023 | 68.82 | 69.37 | 68.36 | 69.20 | 782,003 | +1.17(+1.72%) |
May 04, 2023 | 67.94 | 68.40 | 67.06 | 68.03 | 965,368 | -0.27(-0.39%) |
May 03, 2023 | 68.96 | 69.33 | 68.10 | 68.29 | 989,133 | -0.31(-0.46%) |
May 02, 2023 | 68.78 | 69.07 | 67.53 | 68.61 | 925,567 | -0.35(-0.51%) |
May 01, 2023 | 67.77 | 69.04 | 67.30 | 68.96 | 1,298,541 | +1.82(+2.71%) |
Apr 28, 2023 | 68.29 | 69.05 | 66.87 | 67.14 | 3,336,656 | -0.27(-0.39%) |
Apr 27, 2023 | 68.42 | 68.81 | 65.18 | 67.41 | 2,883,408 | +1.34(+2.02%) |
Apr 26, 2023 | 66.98 | 67.25 | 66.06 | 66.07 | 1,912,775 | -1.05(-1.56%) |
Apr 25, 2023 | 66.91 | 68.02 | 66.85 | 67.12 | 1,794,748 | -0.34(-0.51%) |
Apr 24, 2023 | 67.48 | 67.92 | 66.98 | 67.46 | 1,211,684 | +0.14(+0.20%) |
Apr 21, 2023 | 67.38 | 67.72 | 66.75 | 67.32 | 713,015 | +0.01(+0.01%) |
Apr 20, 2023 | 66.07 | 67.37 | 66.07 | 67.31 | 899,807 | +0.87(+1.31%) |
Apr 19, 2023 | 66.95 | 67.29 | 66.16 | 66.44 | 1,187,917 | -0.65(-0.96%) |
Apr 18, 2023 | 66.59 | 67.16 | 66.28 | 67.09 | 862,589 | +0.95(+1.44%) |
Apr 17, 2023 | 65.75 | 66.25 | 65.44 | 66.14 | 1,152,104 | +0.44(+0.67%) |
Apr 14, 2023 | 64.94 | 66.42 | 64.90 | 65.70 | 1,624,679 | +0.75(+1.16%) |
Apr 13, 2023 | 64.53 | 65.12 | 63.36 | 64.94 | 801,658 | +0.32(+0.50%) |
Apr 12, 2023 | 64.62 | 65.12 | 64.21 | 64.62 | 989,951 | +0.45(+0.70%) |
Apr 11, 2023 | 64.50 | 64.86 | 64.07 | 64.17 | 743,923 | +0.09(+0.14%) |
Apr 10, 2023 | 63.04 | 64.11 | 62.85 | 64.08 | 750,193 | +0.85(+1.35%) |
Apr 06, 2023 | 63.18 | 63.40 | 62.06 | 63.23 | 1,184,160 | -0.01(-0.02%) |
Apr 05, 2023 | 64.07 | 64.82 | 62.58 | 63.24 | 1,735,666 | -1.19(-1.85%) |
Apr 04, 2023 | 67.20 | 67.38 | 64.08 | 64.44 | 1,190,235 | -2.96(-4.39%) |