Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.22 | 83.86 | 83.62 | 83.67 | 896,935 | +0.31(+0.37%) |
Mar 27, 2024 | 82.75 | 83.49 | 82.33 | 83.36 | 567,788 | +1.24(+1.51%) |
Mar 26, 2024 | 82.48 | 83.12 | 81.90 | 82.13 | 620,418 | -0.22(-0.27%) |
Mar 25, 2024 | 82.00 | 84.30 | 81.22 | 82.35 | 573,302 | +0.18(+0.22%) |
Mar 22, 2024 | 82.04 | 82.60 | 81.39 | 82.17 | 988,833 | +0.12(+0.15%) |
Mar 21, 2024 | 81.43 | 82.35 | 80.53 | 82.05 | 904,399 | +1.68(+2.08%) |
Mar 20, 2024 | 78.46 | 81.44 | 78.07 | 80.37 | 1,206,289 | +1.85(+2.36%) |
Mar 19, 2024 | 77.20 | 78.77 | 76.99 | 78.52 | 593,494 | +1.23(+1.59%) |
Mar 18, 2024 | 78.73 | 79.17 | 77.05 | 77.29 | 834,574 | -0.93(-1.19%) |
Mar 15, 2024 | 75.46 | 78.50 | 75.43 | 78.22 | 5,329,251 | +2.10(+2.76%) |
Mar 14, 2024 | 77.44 | 78.39 | 75.43 | 76.11 | 1,243,353 | -1.98(-2.54%) |
Mar 13, 2024 | 76.44 | 79.50 | 76.11 | 78.10 | 1,281,352 | +1.75(+2.29%) |
Mar 12, 2024 | 76.14 | 76.44 | 75.27 | 76.35 | 912,754 | +0.12(+0.16%) |
Mar 11, 2024 | 76.20 | 76.75 | 74.58 | 76.23 | 1,246,744 | -0.45(-0.59%) |
Mar 08, 2024 | 76.03 | 77.19 | 74.85 | 76.68 | 1,058,532 | +1.26(+1.67%) |
Mar 07, 2024 | 75.66 | 76.57 | 75.26 | 75.43 | 505,451 | +0.32(+0.42%) |
Mar 06, 2024 | 75.39 | 76.09 | 75.00 | 75.11 | 546,332 | +0.29(+0.39%) |
Mar 05, 2024 | 74.90 | 76.16 | 74.52 | 74.82 | 740,739 | -0.51(-0.68%) |
Mar 04, 2024 | 75.54 | 76.65 | 74.83 | 75.33 | 675,850 | +0.46(+0.61%) |
Mar 01, 2024 | 73.73 | 75.22 | 72.77 | 74.87 | 867,208 | +1.11(+1.50%) |
Feb 29, 2024 | 73.79 | 74.52 | 73.40 | 73.76 | 898,914 | +0.23(+0.31%) |
Feb 28, 2024 | 72.14 | 74.73 | 72.08 | 73.53 | 940,108 | +1.12(+1.54%) |
Feb 27, 2024 | 70.78 | 72.45 | 70.47 | 72.41 | 1,161,731 | +1.99(+2.83%) |
Feb 26, 2024 | 71.09 | 71.29 | 69.74 | 70.42 | 1,041,561 | -0.89(-1.24%) |
Feb 23, 2024 | 70.38 | 71.48 | 69.70 | 71.31 | 826,714 | +1.12(+1.59%) |
Feb 22, 2024 | 67.81 | 70.19 | 67.28 | 70.19 | 995,187 | +2.54(+3.76%) |
Feb 21, 2024 | 67.83 | 68.28 | 66.58 | 67.65 | 924,593 | -0.48(-0.70%) |
Feb 20, 2024 | 67.55 | 68.51 | 66.99 | 68.13 | 1,006,808 | -0.22(-0.32%) |
Feb 16, 2024 | 68.91 | 69.54 | 68.10 | 68.35 | 1,330,943 | -1.50(-2.14%) |
Feb 15, 2024 | 70.84 | 71.08 | 68.56 | 69.84 | 1,373,451 | -0.09(-0.13%) |
Feb 14, 2024 | 71.77 | 71.77 | 67.58 | 69.93 | 2,241,519 | +1.44(+2.10%) |
Feb 13, 2024 | 67.78 | 69.75 | 67.04 | 68.50 | 1,525,638 | -2.23(-3.16%) |
Feb 12, 2024 | 70.30 | 71.56 | 70.07 | 70.73 | 693,921 | +1.36(+1.95%) |
Feb 09, 2024 | 69.06 | 70.07 | 68.94 | 69.37 | 532,055 | +0.45(+0.65%) |
Feb 08, 2024 | 66.35 | 69.14 | 66.35 | 68.92 | 780,415 | +2.51(+3.78%) |
Feb 07, 2024 | 65.92 | 66.65 | 65.34 | 66.41 | 460,092 | +1.04(+1.59%) |
Feb 06, 2024 | 64.97 | 65.46 | 64.43 | 65.37 | 484,725 | +0.28(+0.43%) |
Feb 05, 2024 | 65.34 | 66.37 | 63.58 | 65.10 | 874,905 | -0.72(-1.09%) |
Feb 02, 2024 | 66.67 | 67.02 | 65.47 | 65.81 | 992,520 | -1.99(-2.94%) |
Feb 01, 2024 | 67.02 | 67.86 | 65.67 | 67.81 | 653,717 | +1.45(+2.18%) |
Jan 31, 2024 | 67.54 | 68.20 | 66.15 | 66.36 | 553,468 | -1.19(-1.76%) |
Jan 30, 2024 | 66.82 | 67.87 | 66.49 | 67.55 | 475,111 | +0.49(+0.73%) |
Jan 29, 2024 | 66.09 | 67.28 | 65.17 | 67.06 | 547,725 | +1.33(+2.02%) |
Jan 26, 2024 | 66.56 | 66.80 | 65.59 | 65.73 | 564,823 | -0.57(-0.86%) |
Jan 25, 2024 | 66.31 | 66.33 | 64.68 | 66.30 | 647,689 | +1.09(+1.67%) |
Jan 24, 2024 | 66.30 | 66.30 | 64.66 | 65.21 | 1,013,967 | -0.31(-0.47%) |
Jan 23, 2024 | 68.10 | 68.24 | 65.32 | 65.52 | 938,128 | -2.47(-3.64%) |
Jan 22, 2024 | 67.97 | 68.69 | 67.54 | 68.00 | 705,740 | +0.46(+0.68%) |
Jan 19, 2024 | 67.57 | 68.29 | 66.70 | 67.54 | 494,233 | -0.04(-0.06%) |
Jan 18, 2024 | 67.95 | 67.95 | 66.78 | 67.58 | 334,415 | +0.25(+0.37%) |
Jan 17, 2024 | 66.33 | 67.61 | 66.33 | 67.33 | 448,585 | -0.16(-0.24%) |
Jan 16, 2024 | 67.96 | 68.09 | 67.26 | 67.49 | 701,727 | -1.33(-1.93%) |
Jan 12, 2024 | 69.39 | 70.21 | 68.07 | 68.81 | 436,223 | -0.03(-0.04%) |
Jan 11, 2024 | 67.98 | 68.97 | 67.50 | 68.84 | 319,554 | -0.37(-0.53%) |
Jan 10, 2024 | 69.50 | 70.56 | 68.80 | 69.21 | 627,851 | -0.27(-0.39%) |
Jan 09, 2024 | 68.67 | 70.11 | 68.20 | 69.48 | 431,359 | -0.23(-0.33%) |
Jan 08, 2024 | 68.48 | 69.95 | 67.96 | 69.71 | 398,934 | +1.42(+2.07%) |
Jan 05, 2024 | 66.40 | 68.79 | 65.63 | 68.30 | 590,858 | +1.47(+2.19%) |
Jan 04, 2024 | 66.83 | 67.69 | 66.32 | 66.83 | 614,384 | -0.24(-0.36%) |
Jan 03, 2024 | 68.06 | 68.63 | 67.02 | 67.07 | 713,805 | -2.46(-3.54%) |
Jan 02, 2024 | 69.69 | 71.05 | 68.88 | 69.53 | 670,123 | -1.10(-1.55%) |
Dec 29, 2023 | 70.80 | 71.51 | 70.54 | 70.63 | 333,811 | -0.64(-0.90%) |
Dec 28, 2023 | 71.19 | 71.80 | 71.10 | 71.27 | 279,416 | -0.37(-0.52%) |
Dec 27, 2023 | 70.91 | 71.97 | 70.91 | 71.64 | 328,052 | +0.71(+1.00%) |
Dec 26, 2023 | 70.86 | 71.45 | 70.49 | 70.93 | 417,102 | +0.31(+0.44%) |
Dec 22, 2023 | 71.10 | 71.48 | 70.13 | 70.62 | 369,257 | +0.16(+0.23%) |
Dec 21, 2023 | 70.15 | 70.61 | 68.90 | 70.46 | 868,373 | +1.08(+1.55%) |
Dec 20, 2023 | 70.65 | 72.22 | 69.37 | 69.38 | 855,614 | -1.29(-1.82%) |
Dec 19, 2023 | 68.53 | 71.11 | 67.68 | 70.67 | 734,923 | +3.69(+5.51%) |
Dec 18, 2023 | 67.54 | 68.03 | 66.79 | 66.98 | 550,697 | -0.07(-0.10%) |
Dec 15, 2023 | 68.83 | 69.36 | 66.55 | 67.05 | 1,921,699 | -2.16(-3.13%) |
Dec 14, 2023 | 66.71 | 69.79 | 66.13 | 69.21 | 1,172,253 | +4.12(+6.33%) |
Dec 13, 2023 | 61.82 | 65.37 | 61.08 | 65.10 | 1,135,190 | +3.46(+5.61%) |
Dec 12, 2023 | 62.51 | 62.51 | 61.19 | 61.63 | 543,606 | -1.20(-1.90%) |
Dec 11, 2023 | 63.49 | 63.73 | 62.47 | 62.83 | 495,110 | -0.79(-1.24%) |
Dec 08, 2023 | 63.51 | 64.41 | 63.24 | 63.62 | 431,879 | -0.27(-0.42%) |
Dec 07, 2023 | 62.83 | 63.94 | 62.68 | 63.89 | 458,299 | +1.22(+1.94%) |
Dec 06, 2023 | 63.96 | 64.19 | 62.64 | 62.67 | 514,880 | -0.62(-0.98%) |
Dec 05, 2023 | 63.16 | 63.78 | 62.68 | 63.29 | 606,135 | -0.13(-0.20%) |
Dec 04, 2023 | 62.46 | 63.53 | 62.46 | 63.42 | 462,356 | +0.49(+0.78%) |
Dec 01, 2023 | 60.83 | 63.26 | 60.56 | 62.93 | 628,046 | +2.11(+3.48%) |
Nov 30, 2023 | 61.25 | 61.34 | 60.20 | 60.82 | 731,666 | -0.46(-0.75%) |
Nov 29, 2023 | 61.97 | 62.41 | 61.02 | 61.28 | 416,441 | +0.01(+0.02%) |
Nov 28, 2023 | 60.97 | 61.60 | 60.10 | 61.27 | 753,753 | +0.00(+0.00%) |
Nov 27, 2023 | 60.69 | 61.68 | 60.22 | 61.27 | 449,153 | -0.02(-0.03%) |
Nov 24, 2023 | 60.85 | 61.30 | 60.66 | 61.29 | 131,509 | +0.23(+0.38%) |
Nov 22, 2023 | 60.53 | 62.15 | 60.34 | 61.06 | 480,971 | +1.02(+1.69%) |
Nov 21, 2023 | 60.50 | 60.87 | 59.83 | 60.04 | 454,101 | -0.96(-1.57%) |
Nov 20, 2023 | 60.79 | 61.34 | 60.00 | 61.00 | 421,353 | +0.19(+0.31%) |
Nov 17, 2023 | 61.67 | 61.75 | 60.58 | 60.81 | 572,905 | -0.14(-0.23%) |
Nov 16, 2023 | 60.71 | 61.81 | 60.44 | 60.95 | 853,119 | +0.06(+0.10%) |
Nov 15, 2023 | 60.97 | 61.94 | 60.33 | 60.89 | 665,675 | -0.08(-0.13%) |
Nov 14, 2023 | 59.74 | 62.56 | 59.54 | 60.97 | 1,260,357 | +3.18(+5.50%) |
Nov 13, 2023 | 57.82 | 58.42 | 57.56 | 57.79 | 483,081 | -0.37(-0.63%) |
Nov 10, 2023 | 57.60 | 58.20 | 56.97 | 58.15 | 564,221 | +0.92(+1.60%) |
Nov 09, 2023 | 59.06 | 59.07 | 57.01 | 57.24 | 843,178 | -1.40(-2.38%) |
Nov 08, 2023 | 58.20 | 60.04 | 58.20 | 58.63 | 736,146 | +0.34(+0.58%) |
Nov 07, 2023 | 58.24 | 59.31 | 58.16 | 58.30 | 990,515 | -0.29(-0.49%) |
Nov 06, 2023 | 58.53 | 58.84 | 58.05 | 58.58 | 720,959 | -0.19(-0.32%) |
Nov 03, 2023 | 57.97 | 59.82 | 57.42 | 58.77 | 1,448,343 | +1.89(+3.32%) |
Nov 02, 2023 | 54.68 | 56.90 | 54.68 | 56.89 | 1,831,375 | +3.13(+5.82%) |
Nov 01, 2023 | 51.74 | 54.10 | 49.13 | 53.76 | 2,095,636 | +2.83(+5.56%) |
Oct 31, 2023 | 51.10 | 51.30 | 50.30 | 50.93 | 912,805 | +0.05(+0.10%) |
Oct 30, 2023 | 50.69 | 50.96 | 49.91 | 50.88 | 969,297 | +0.78(+1.57%) |
Oct 27, 2023 | 50.50 | 50.74 | 49.70 | 50.09 | 663,666 | -0.43(-0.85%) |
Oct 26, 2023 | 51.13 | 51.44 | 50.35 | 50.52 | 721,082 | -0.37(-0.72%) |
Oct 25, 2023 | 51.31 | 51.56 | 50.71 | 50.89 | 641,266 | -1.27(-2.44%) |
Oct 24, 2023 | 52.86 | 53.09 | 51.66 | 52.16 | 926,226 | -0.16(-0.30%) |
Oct 23, 2023 | 52.68 | 53.50 | 52.20 | 52.32 | 604,724 | -0.76(-1.44%) |
Oct 20, 2023 | 53.87 | 53.87 | 52.60 | 53.08 | 805,500 | -0.55(-1.02%) |
Oct 19, 2023 | 54.30 | 54.97 | 53.27 | 53.63 | 732,347 | -0.92(-1.69%) |
Oct 18, 2023 | 54.69 | 55.43 | 53.95 | 54.55 | 898,590 | -0.80(-1.45%) |
Oct 17, 2023 | 53.78 | 55.93 | 53.50 | 55.36 | 1,079,199 | +1.16(+2.14%) |
Oct 16, 2023 | 52.57 | 54.44 | 52.28 | 54.19 | 1,199,151 | +2.14(+4.10%) |
Oct 13, 2023 | 50.95 | 52.11 | 50.95 | 52.06 | 870,154 | +1.05(+2.06%) |
Oct 12, 2023 | 53.60 | 53.96 | 50.19 | 51.01 | 1,249,105 | -2.81(-5.22%) |
Oct 11, 2023 | 53.90 | 54.26 | 53.26 | 53.82 | 683,514 | +0.24(+0.44%) |
Oct 10, 2023 | 52.00 | 54.01 | 51.91 | 53.58 | 1,055,926 | +1.78(+3.43%) |
Oct 09, 2023 | 51.20 | 52.04 | 50.67 | 51.80 | 1,090,749 | +0.16(+0.31%) |
Oct 06, 2023 | 52.95 | 53.38 | 51.51 | 51.64 | 987,315 | -1.77(-3.31%) |
Oct 05, 2023 | 53.32 | 53.78 | 53.01 | 53.41 | 758,360 | -0.18(-0.33%) |
Oct 04, 2023 | 53.90 | 54.11 | 52.60 | 53.59 | 844,274 | +0.01(+0.02%) |
Oct 03, 2023 | 54.45 | 54.94 | 53.22 | 53.58 | 1,062,104 | -1.49(-2.71%) |
Oct 02, 2023 | 54.44 | 55.25 | 54.32 | 55.07 | 966,415 | +0.18(+0.33%) |
Sep 29, 2023 | 56.23 | 56.59 | 54.72 | 54.89 | 449,157 | -0.81(-1.46%) |
Sep 28, 2023 | 54.50 | 55.86 | 54.50 | 55.70 | 776,426 | +1.07(+1.96%) |
Sep 27, 2023 | 55.11 | 55.49 | 54.25 | 54.63 | 769,853 | -0.07(-0.13%) |
Sep 26, 2023 | 54.79 | 55.23 | 54.48 | 54.70 | 653,041 | -0.48(-0.86%) |
Sep 25, 2023 | 54.92 | 55.43 | 55.14 | 55.18 | 667,360 | -0.09(-0.16%) |
Sep 22, 2023 | 56.62 | 56.79 | 55.23 | 55.27 | 710,886 | -1.04(-1.85%) |
Sep 21, 2023 | 56.54 | 57.00 | 55.91 | 56.31 | 836,190 | -0.91(-1.60%) |
Sep 20, 2023 | 58.93 | 59.47 | 57.18 | 57.22 | 783,163 | -0.25(-0.43%) |
Sep 19, 2023 | 57.46 | 58.16 | 56.90 | 57.47 | 643,433 | -0.17(-0.29%) |
Sep 18, 2023 | 58.51 | 58.85 | 57.31 | 57.64 | 749,349 | -0.59(-1.01%) |
Sep 15, 2023 | 58.35 | 58.73 | 57.36 | 58.23 | 3,002,902 | -0.62(-1.05%) |
Sep 14, 2023 | 58.08 | 59.39 | 58.04 | 58.84 | 1,166,331 | +1.46(+2.54%) |
Sep 13, 2023 | 59.21 | 59.21 | 57.08 | 57.38 | 1,292,072 | -1.84(-3.10%) |
Sep 12, 2023 | 59.13 | 59.69 | 59.02 | 59.22 | 606,480 | -0.09(-0.15%) |
Sep 11, 2023 | 60.00 | 60.26 | 58.99 | 59.31 | 688,799 | -0.23(-0.38%) |
Sep 08, 2023 | 59.73 | 60.57 | 59.40 | 59.54 | 562,990 | -0.46(-0.76%) |
Sep 07, 2023 | 60.79 | 61.18 | 59.14 | 59.99 | 978,311 | -1.17(-1.92%) |
Sep 06, 2023 | 62.36 | 62.79 | 60.97 | 61.17 | 640,312 | -1.06(-1.71%) |
Sep 05, 2023 | 63.21 | 63.57 | 61.50 | 62.23 | 1,170,516 | -1.61(-2.52%) |
Sep 01, 2023 | 62.68 | 64.33 | 62.51 | 63.84 | 1,177,923 | +1.79(+2.88%) |
Aug 31, 2023 | 62.26 | 62.79 | 61.63 | 62.05 | 1,146,989 | -0.14(-0.22%) |
Aug 30, 2023 | 62.34 | 62.62 | 61.19 | 62.19 | 906,400 | -0.12(-0.19%) |
Aug 29, 2023 | 60.93 | 62.34 | 60.43 | 62.31 | 974,677 | +1.11(+1.82%) |
Aug 28, 2023 | 60.43 | 61.41 | 60.43 | 61.20 | 449,077 | +0.93(+1.55%) |
Aug 25, 2023 | 60.42 | 60.88 | 59.12 | 60.26 | 916,518 | +0.13(+0.21%) |
Aug 24, 2023 | 61.04 | 61.52 | 60.11 | 60.13 | 680,717 | -1.21(-1.98%) |
Aug 23, 2023 | 60.24 | 61.67 | 59.66 | 61.34 | 903,977 | +2.20(+3.73%) |
Aug 22, 2023 | 59.19 | 59.52 | 58.59 | 59.14 | 554,438 | +0.13(+0.22%) |
Aug 21, 2023 | 59.01 | 59.20 | 58.02 | 59.01 | 887,343 | +0.10(+0.17%) |
Aug 18, 2023 | 59.44 | 59.89 | 58.82 | 58.91 | 785,668 | -0.92(-1.54%) |
Aug 17, 2023 | 61.01 | 61.20 | 59.26 | 59.84 | 1,166,836 | -1.09(-1.79%) |
Aug 16, 2023 | 61.75 | 62.32 | 60.90 | 60.93 | 780,812 | -0.68(-1.10%) |
Aug 15, 2023 | 63.23 | 63.23 | 61.59 | 61.60 | 988,984 | -1.83(-2.88%) |
Aug 14, 2023 | 62.06 | 63.54 | 61.66 | 63.43 | 1,355,828 | +1.16(+1.87%) |
Aug 11, 2023 | 63.07 | 63.32 | 62.03 | 62.27 | 661,443 | -1.01(-1.60%) |
Aug 10, 2023 | 63.41 | 63.77 | 62.76 | 63.28 | 964,422 | +0.09(+0.14%) |
Aug 09, 2023 | 62.86 | 63.46 | 61.98 | 63.19 | 1,202,653 | +0.02(+0.03%) |
Aug 08, 2023 | 63.64 | 63.97 | 62.35 | 63.17 | 1,208,267 | -1.10(-1.71%) |
Aug 07, 2023 | 64.31 | 65.15 | 63.44 | 64.27 | 1,299,868 | -0.09(-0.14%) |
Aug 04, 2023 | 65.48 | 65.48 | 64.28 | 64.36 | 1,173,499 | -1.02(-1.56%) |
Aug 03, 2023 | 66.26 | 66.95 | 64.73 | 65.38 | 1,310,166 | -1.36(-2.03%) |
Aug 02, 2023 | 67.93 | 69.34 | 64.71 | 66.73 | 3,728,884 | -8.89(-11.76%) |
Aug 01, 2023 | 74.44 | 76.37 | 73.97 | 75.63 | 1,006,875 | +0.31(+0.41%) |
Jul 31, 2023 | 75.25 | 75.51 | 74.15 | 75.32 | 642,395 | +0.39(+0.51%) |
Jul 28, 2023 | 75.97 | 76.23 | 74.70 | 74.94 | 584,027 | -0.19(-0.25%) |
Jul 27, 2023 | 76.19 | 77.03 | 74.85 | 75.12 | 864,442 | -0.33(-0.43%) |
Jul 26, 2023 | 75.51 | 75.96 | 74.74 | 75.45 | 749,773 | -0.11(-0.14%) |
Jul 25, 2023 | 74.70 | 77.58 | 74.70 | 75.56 | 770,623 | +0.71(+0.95%) |
Jul 24, 2023 | 75.09 | 75.64 | 74.36 | 74.85 | 509,488 | -0.37(-0.49%) |
Jul 21, 2023 | 74.85 | 75.87 | 74.26 | 75.21 | 859,024 | +0.53(+0.72%) |
Jul 20, 2023 | 76.70 | 76.70 | 74.42 | 74.68 | 981,577 | -1.93(-2.52%) |
Jul 19, 2023 | 76.86 | 77.31 | 75.47 | 76.61 | 978,020 | -0.47(-0.62%) |
Jul 18, 2023 | 77.01 | 78.27 | 76.61 | 77.08 | 642,550 | -0.68(-0.88%) |
Jul 17, 2023 | 77.22 | 78.28 | 76.18 | 77.77 | 1,249,741 | +0.02(+0.03%) |
Jul 14, 2023 | 77.47 | 78.15 | 76.18 | 77.75 | 898,214 | +0.16(+0.20%) |
Jul 13, 2023 | 78.19 | 78.19 | 77.03 | 77.59 | 1,297,809 | -0.10(-0.13%) |
Jul 12, 2023 | 75.10 | 78.72 | 74.84 | 77.69 | 1,638,324 | +3.74(+5.06%) |
Jul 11, 2023 | 73.90 | 74.84 | 73.76 | 73.95 | 455,372 | +0.08(+0.11%) |
Jul 10, 2023 | 71.93 | 74.18 | 71.64 | 73.87 | 976,246 | +2.03(+2.82%) |
Jul 07, 2023 | 70.48 | 72.35 | 70.35 | 71.84 | 1,205,297 | +1.54(+2.20%) |
Jul 06, 2023 | 71.29 | 71.41 | 69.17 | 70.30 | 1,456,877 | -1.68(-2.34%) |
Jul 05, 2023 | 73.44 | 74.01 | 71.89 | 71.98 | 893,627 | -1.82(-2.47%) |
Jul 03, 2023 | 74.33 | 75.51 | 73.42 | 73.80 | 369,229 | -0.39(-0.52%) |
Jun 30, 2023 | 74.67 | 74.70 | 72.94 | 74.18 | 1,179,338 | -0.05(-0.07%) |
Jun 29, 2023 | 72.87 | 74.39 | 72.23 | 74.23 | 1,031,463 | +1.15(+1.57%) |
Jun 28, 2023 | 71.84 | 73.44 | 71.28 | 73.09 | 1,504,330 | +3.02(+4.31%) |
Jun 27, 2023 | 67.69 | 70.59 | 67.69 | 70.07 | 782,625 | +2.11(+3.10%) |
Jun 26, 2023 | 67.32 | 69.06 | 66.72 | 67.96 | 1,086,493 | +0.83(+1.24%) |
Jun 23, 2023 | 66.32 | 67.66 | 66.18 | 67.13 | 1,862,544 | +0.20(+0.30%) |
Jun 22, 2023 | 66.97 | 68.14 | 66.48 | 66.93 | 1,137,199 | -0.41(-0.60%) |
Jun 21, 2023 | 64.72 | 67.53 | 64.54 | 67.34 | 1,306,009 | +2.62(+4.05%) |
Jun 20, 2023 | 62.90 | 65.00 | 62.76 | 64.72 | 780,824 | +1.75(+2.78%) |
Jun 16, 2023 | 63.25 | 63.35 | 62.45 | 62.96 | 1,285,425 | +0.09(+0.14%) |
Jun 15, 2023 | 61.77 | 62.93 | 61.57 | 62.88 | 598,673 | +0.59(+0.95%) |
Jun 14, 2023 | 64.20 | 65.69 | 62.21 | 62.28 | 720,866 | -1.79(-2.79%) |
Jun 13, 2023 | 63.52 | 64.41 | 63.52 | 64.07 | 642,598 | +0.86(+1.36%) |
Jun 12, 2023 | 62.91 | 63.68 | 61.80 | 63.21 | 473,630 | +0.24(+0.38%) |
Jun 09, 2023 | 62.63 | 63.52 | 62.33 | 62.97 | 394,785 | +0.09(+0.14%) |
Jun 08, 2023 | 63.45 | 63.99 | 62.84 | 62.89 | 447,275 | -0.60(-0.95%) |
Jun 07, 2023 | 62.33 | 63.64 | 62.30 | 63.49 | 560,301 | +1.26(+2.02%) |
Jun 06, 2023 | 60.03 | 62.24 | 59.97 | 62.23 | 408,388 | +2.07(+3.44%) |
Jun 05, 2023 | 59.60 | 60.64 | 59.33 | 60.16 | 382,525 | -0.04(-0.07%) |
Jun 02, 2023 | 58.91 | 60.24 | 58.58 | 60.20 | 672,973 | +2.22(+3.82%) |
Jun 01, 2023 | 58.01 | 58.39 | 57.56 | 57.99 | 498,166 | +0.09(+0.15%) |
May 31, 2023 | 58.63 | 59.07 | 57.77 | 57.90 | 1,022,957 | -1.09(-1.84%) |
May 30, 2023 | 59.03 | 59.11 | 57.42 | 58.99 | 698,582 | +0.46(+0.78%) |
May 26, 2023 | 59.02 | 59.10 | 58.11 | 58.53 | 479,636 | -0.33(-0.55%) |
May 25, 2023 | 57.72 | 58.88 | 57.55 | 58.86 | 587,771 | +1.06(+1.83%) |
May 24, 2023 | 58.55 | 58.62 | 57.45 | 57.80 | 691,730 | -0.83(-1.42%) |
May 23, 2023 | 60.35 | 60.86 | 58.58 | 58.63 | 892,133 | -2.03(-3.34%) |
May 22, 2023 | 60.82 | 61.14 | 59.44 | 60.66 | 744,952 | -0.35(-0.57%) |
May 19, 2023 | 63.04 | 63.04 | 60.68 | 61.01 | 704,630 | -1.66(-2.65%) |
May 18, 2023 | 61.77 | 62.68 | 61.44 | 62.67 | 607,524 | +0.69(+1.12%) |
May 17, 2023 | 62.28 | 62.61 | 61.51 | 61.98 | 991,200 | -0.22(-0.35%) |
May 16, 2023 | 62.38 | 63.32 | 61.17 | 62.19 | 993,057 | -0.87(-1.38%) |
May 15, 2023 | 61.94 | 63.11 | 61.50 | 63.06 | 471,668 | +1.18(+1.90%) |
May 12, 2023 | 62.37 | 62.67 | 60.82 | 61.89 | 588,228 | -0.10(-0.16%) |
May 11, 2023 | 62.32 | 62.82 | 61.52 | 61.98 | 726,485 | -0.66(-1.06%) |
May 10, 2023 | 63.75 | 63.90 | 62.02 | 62.65 | 952,797 | -0.16(-0.25%) |
May 09, 2023 | 61.95 | 63.17 | 61.74 | 62.81 | 961,168 | +0.52(+0.84%) |
May 08, 2023 | 61.13 | 62.70 | 60.79 | 62.28 | 1,684,778 | +1.29(+2.12%) |
May 05, 2023 | 60.39 | 61.39 | 59.57 | 60.99 | 1,090,587 | +1.44(+2.42%) |
May 04, 2023 | 61.74 | 61.77 | 58.60 | 59.55 | 1,634,633 | -1.53(-2.50%) |
May 03, 2023 | 58.81 | 63.82 | 58.40 | 61.08 | 2,431,936 | +2.27(+3.85%) |
May 02, 2023 | 58.20 | 59.05 | 57.01 | 58.81 | 1,069,869 | +0.33(+0.56%) |
May 01, 2023 | 58.72 | 59.00 | 57.98 | 58.49 | 871,320 | -0.39(-0.67%) |
Apr 28, 2023 | 57.45 | 59.03 | 57.19 | 58.88 | 709,642 | +1.60(+2.79%) |
Apr 27, 2023 | 56.82 | 57.85 | 56.57 | 57.29 | 713,045 | +0.37(+0.66%) |
Apr 26, 2023 | 58.61 | 58.99 | 56.34 | 56.91 | 1,098,702 | -2.21(-3.73%) |
Apr 25, 2023 | 59.63 | 59.81 | 58.71 | 59.12 | 827,777 | -0.88(-1.46%) |
Apr 24, 2023 | 60.35 | 60.70 | 59.82 | 60.00 | 662,389 | -0.45(-0.75%) |
Apr 21, 2023 | 60.92 | 61.72 | 60.09 | 60.45 | 827,322 | -0.47(-0.78%) |
Apr 20, 2023 | 58.72 | 61.00 | 58.71 | 60.92 | 1,290,165 | +1.67(+2.81%) |
Apr 19, 2023 | 58.62 | 59.56 | 58.29 | 59.26 | 847,594 | +0.43(+0.74%) |
Apr 18, 2023 | 58.97 | 59.16 | 58.26 | 58.82 | 745,326 | +0.14(+0.24%) |
Apr 17, 2023 | 58.04 | 58.87 | 58.02 | 58.69 | 803,178 | +0.50(+0.86%) |
Apr 14, 2023 | 57.17 | 58.36 | 57.07 | 58.18 | 1,320,753 | +0.77(+1.34%) |
Apr 13, 2023 | 56.02 | 57.49 | 55.00 | 57.41 | 1,271,586 | +1.60(+2.86%) |
Apr 12, 2023 | 56.70 | 56.91 | 55.57 | 55.82 | 503,931 | -0.18(-0.32%) |
Apr 11, 2023 | 54.70 | 56.21 | 54.70 | 55.99 | 709,643 | +1.43(+2.62%) |
Apr 10, 2023 | 53.06 | 54.71 | 53.02 | 54.57 | 912,973 | +1.34(+2.52%) |
Apr 06, 2023 | 52.21 | 53.24 | 51.84 | 53.22 | 970,784 | +1.01(+1.93%) |
Apr 05, 2023 | 51.46 | 52.27 | 50.86 | 52.22 | 914,538 | +0.31(+0.59%) |
Apr 04, 2023 | 53.70 | 53.90 | 51.24 | 51.91 | 853,043 | -1.76(-3.29%) |