Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 102.61 | 103.27 | 103.21 | 103.05 | 1,548,592 | +0.75(+0.73%) |
Mar 27, 2024 | 101.35 | 102.53 | 101.28 | 102.30 | 1,811,230 | +1.40(+1.39%) |
Mar 26, 2024 | 100.54 | 101.49 | 100.41 | 100.90 | 2,216,082 | +0.23(+0.23%) |
Mar 25, 2024 | 100.24 | 101.21 | 100.20 | 100.67 | 1,789,163 | +0.51(+0.51%) |
Mar 22, 2024 | 100.86 | 101.14 | 100.13 | 100.16 | 1,389,585 | -0.39(-0.39%) |
Mar 21, 2024 | 101.14 | 101.37 | 100.42 | 100.55 | 1,943,414 | -0.57(-0.56%) |
Mar 20, 2024 | 100.23 | 101.32 | 99.77 | 101.12 | 1,816,286 | +0.72(+0.72%) |
Mar 19, 2024 | 99.94 | 100.50 | 99.56 | 100.40 | 2,629,645 | +0.75(+0.75%) |
Mar 18, 2024 | 98.93 | 99.89 | 98.93 | 99.65 | 2,857,996 | +0.58(+0.59%) |
Mar 15, 2024 | 98.18 | 99.56 | 98.11 | 99.07 | 4,952,367 | +0.10(+0.10%) |
Mar 14, 2024 | 99.07 | 99.79 | 98.31 | 98.97 | 1,673,232 | -0.49(-0.49%) |
Mar 13, 2024 | 99.27 | 100.04 | 98.57 | 99.46 | 2,077,074 | +0.52(+0.53%) |
Mar 12, 2024 | 98.13 | 99.03 | 97.78 | 98.94 | 1,491,611 | +0.84(+0.86%) |
Mar 11, 2024 | 97.06 | 98.27 | 97.05 | 98.10 | 1,812,119 | +1.24(+1.28%) |
Mar 08, 2024 | 96.78 | 97.87 | 96.66 | 96.86 | 1,200,156 | -0.20(-0.21%) |
Mar 07, 2024 | 97.56 | 98.22 | 96.63 | 97.06 | 1,539,552 | -0.41(-0.42%) |
Mar 06, 2024 | 95.85 | 97.83 | 95.39 | 97.47 | 1,790,827 | +1.63(+1.70%) |
Mar 05, 2024 | 94.59 | 96.10 | 94.59 | 95.84 | 1,502,293 | +1.03(+1.09%) |
Mar 04, 2024 | 94.32 | 95.12 | 94.32 | 94.81 | 1,330,647 | +0.36(+0.38%) |
Mar 01, 2024 | 95.06 | 95.39 | 94.35 | 94.45 | 1,208,877 | -0.92(-0.96%) |
Feb 29, 2024 | 95.13 | 95.57 | 94.68 | 95.37 | 3,679,251 | +0.23(+0.24%) |
Feb 28, 2024 | 95.38 | 95.77 | 94.97 | 95.14 | 1,593,966 | -0.13(-0.14%) |
Feb 27, 2024 | 94.73 | 95.35 | 94.48 | 95.27 | 1,421,743 | +0.36(+0.38%) |
Feb 26, 2024 | 95.38 | 96.17 | 94.90 | 94.91 | 1,464,126 | -0.50(-0.52%) |
Feb 23, 2024 | 94.13 | 95.63 | 94.11 | 95.41 | 1,744,545 | +1.35(+1.44%) |
Feb 22, 2024 | 93.64 | 94.43 | 93.32 | 94.06 | 1,716,152 | +0.60(+0.64%) |
Feb 21, 2024 | 93.56 | 93.73 | 92.95 | 93.46 | 1,414,454 | +0.49(+0.52%) |
Feb 20, 2024 | 92.26 | 93.66 | 92.09 | 92.97 | 1,866,035 | +0.37(+0.40%) |
Feb 16, 2024 | 92.48 | 93.23 | 92.21 | 92.60 | 1,207,486 | -0.02(-0.02%) |
Feb 15, 2024 | 91.19 | 92.80 | 91.19 | 92.62 | 1,428,655 | +1.61(+1.77%) |
Feb 14, 2024 | 90.46 | 91.20 | 90.22 | 91.01 | 1,409,106 | +0.90(+0.99%) |
Feb 13, 2024 | 90.99 | 91.20 | 89.35 | 90.12 | 1,398,079 | -0.46(-0.51%) |
Feb 12, 2024 | 90.58 | 91.46 | 90.33 | 90.57 | 1,601,473 | +0.21(+0.23%) |
Feb 09, 2024 | 88.75 | 90.46 | 88.75 | 90.36 | 1,615,141 | +1.07(+1.20%) |
Feb 08, 2024 | 89.37 | 89.65 | 88.60 | 89.29 | 1,495,943 | -0.12(-0.13%) |
Feb 07, 2024 | 89.43 | 89.88 | 89.19 | 89.41 | 2,169,073 | +0.15(+0.17%) |
Feb 06, 2024 | 89.66 | 90.19 | 89.04 | 89.26 | 1,771,986 | -0.35(-0.39%) |
Feb 05, 2024 | 89.40 | 90.21 | 88.37 | 89.61 | 2,094,544 | -0.27(-0.30%) |
Feb 02, 2024 | 88.65 | 91.40 | 87.63 | 89.88 | 4,492,006 | +3.23(+3.73%) |
Feb 01, 2024 | 85.81 | 86.72 | 84.92 | 86.64 | 3,333,791 | +0.11(+0.13%) |
Jan 31, 2024 | 87.77 | 87.96 | 86.42 | 86.53 | 2,409,311 | -0.67(-0.76%) |
Jan 30, 2024 | 86.47 | 87.24 | 86.36 | 87.20 | 1,636,999 | +0.81(+0.93%) |
Jan 29, 2024 | 86.13 | 86.42 | 85.90 | 86.39 | 1,229,306 | +0.01(+0.01%) |
Jan 26, 2024 | 86.71 | 86.77 | 86.14 | 86.38 | 1,299,174 | -0.31(-0.36%) |
Jan 25, 2024 | 86.63 | 86.91 | 85.63 | 86.69 | 1,964,760 | +0.70(+0.81%) |
Jan 24, 2024 | 85.75 | 86.49 | 85.62 | 86.00 | 1,620,816 | +0.65(+0.76%) |
Jan 23, 2024 | 85.12 | 85.63 | 85.07 | 85.35 | 1,394,992 | +0.11(+0.13%) |
Jan 22, 2024 | 84.86 | 85.61 | 84.77 | 85.24 | 1,598,542 | +0.64(+0.75%) |
Jan 19, 2024 | 83.56 | 84.74 | 83.32 | 84.60 | 3,030,067 | +2.02(+2.45%) |
Jan 18, 2024 | 81.50 | 82.61 | 81.47 | 82.58 | 1,287,165 | +0.61(+0.74%) |
Jan 17, 2024 | 81.84 | 82.79 | 81.77 | 81.98 | 1,596,500 | -0.13(-0.16%) |
Jan 16, 2024 | 81.67 | 82.22 | 81.51 | 82.11 | 2,345,918 | +0.35(+0.43%) |
Jan 12, 2024 | 82.76 | 82.97 | 81.29 | 81.76 | 1,627,640 | -0.63(-0.76%) |
Jan 11, 2024 | 81.91 | 82.54 | 81.54 | 82.38 | 1,563,427 | +0.36(+0.44%) |
Jan 10, 2024 | 81.55 | 82.09 | 81.43 | 82.03 | 1,185,779 | +0.56(+0.68%) |
Jan 09, 2024 | 81.49 | 81.49 | 80.65 | 81.47 | 1,243,621 | -0.14(-0.17%) |
Jan 08, 2024 | 82.24 | 82.56 | 80.89 | 81.61 | 1,505,248 | -0.81(-0.98%) |
Jan 05, 2024 | 81.15 | 82.63 | 81.15 | 82.41 | 1,437,614 | +0.82(+1.00%) |
Jan 04, 2024 | 81.32 | 82.56 | 81.32 | 81.60 | 1,578,639 | +0.61(+0.75%) |
Jan 03, 2024 | 81.28 | 81.95 | 80.97 | 80.99 | 1,630,316 | -0.01(-0.01%) |
Jan 02, 2024 | 80.23 | 81.14 | 80.23 | 81.00 | 1,245,464 | +1.02(+1.27%) |
Dec 29, 2023 | 80.11 | 80.26 | 79.61 | 79.99 | 801,892 | -0.04(-0.05%) |
Dec 28, 2023 | 79.62 | 80.21 | 79.62 | 80.03 | 867,384 | +0.45(+0.56%) |
Dec 27, 2023 | 79.06 | 79.64 | 78.94 | 79.58 | 1,135,921 | +0.17(+0.21%) |
Dec 26, 2023 | 79.20 | 79.73 | 79.03 | 79.41 | 863,128 | +0.23(+0.29%) |
Dec 22, 2023 | 79.05 | 79.35 | 78.80 | 79.18 | 1,402,830 | +0.50(+0.63%) |
Dec 21, 2023 | 78.98 | 79.41 | 77.95 | 78.68 | 1,445,789 | -0.44(-0.55%) |
Dec 20, 2023 | 80.32 | 80.55 | 79.11 | 79.12 | 1,732,881 | -1.52(-1.89%) |
Dec 19, 2023 | 80.08 | 80.67 | 79.78 | 80.64 | 1,600,475 | +0.58(+0.72%) |
Dec 18, 2023 | 79.89 | 80.37 | 79.49 | 80.07 | 1,734,435 | +0.62(+0.78%) |
Dec 15, 2023 | 80.05 | 80.25 | 78.95 | 79.45 | 4,767,542 | -0.49(-0.61%) |
Dec 14, 2023 | 80.26 | 80.35 | 79.30 | 79.94 | 2,826,482 | -0.33(-0.41%) |
Dec 13, 2023 | 79.12 | 80.33 | 78.98 | 80.26 | 1,722,283 | +0.85(+1.06%) |
Dec 12, 2023 | 78.52 | 79.52 | 78.46 | 79.42 | 1,524,247 | +1.00(+1.28%) |
Dec 11, 2023 | 78.11 | 78.68 | 77.96 | 78.41 | 956,434 | +0.52(+0.66%) |
Dec 08, 2023 | 77.93 | 78.02 | 77.43 | 77.90 | 1,026,835 | -0.01(-0.01%) |
Dec 07, 2023 | 78.21 | 78.39 | 77.70 | 77.91 | 1,597,471 | -0.10(-0.13%) |
Dec 06, 2023 | 78.67 | 79.25 | 77.81 | 78.01 | 1,199,904 | -0.58(-0.73%) |
Dec 05, 2023 | 78.11 | 79.09 | 77.78 | 78.58 | 1,601,288 | +0.34(+0.43%) |
Dec 04, 2023 | 77.21 | 78.28 | 77.21 | 78.24 | 1,469,527 | +0.81(+1.04%) |
Dec 01, 2023 | 77.61 | 78.23 | 77.29 | 77.44 | 2,119,643 | -0.34(-0.43%) |
Nov 30, 2023 | 76.27 | 77.82 | 76.27 | 77.78 | 2,722,353 | +1.64(+2.16%) |
Nov 29, 2023 | 76.15 | 76.62 | 75.85 | 76.13 | 1,358,597 | -0.21(-0.27%) |
Nov 28, 2023 | 77.45 | 77.48 | 76.25 | 76.34 | 1,561,481 | -1.23(-1.58%) |
Nov 27, 2023 | 77.07 | 77.70 | 76.96 | 77.57 | 1,108,239 | +0.28(+0.36%) |
Nov 24, 2023 | 77.14 | 77.81 | 76.83 | 77.29 | 475,483 | +0.40(+0.51%) |
Nov 22, 2023 | 76.49 | 77.01 | 76.33 | 76.90 | 1,018,780 | +0.43(+0.56%) |
Nov 21, 2023 | 75.60 | 76.69 | 75.41 | 76.47 | 1,230,429 | +0.97(+1.28%) |
Nov 20, 2023 | 75.23 | 76.03 | 75.00 | 75.50 | 1,875,827 | -0.20(-0.26%) |
Nov 17, 2023 | 75.82 | 76.38 | 75.35 | 75.70 | 1,750,215 | +0.19(+0.25%) |
Nov 16, 2023 | 74.53 | 75.57 | 74.53 | 75.51 | 1,663,845 | +0.99(+1.33%) |
Nov 15, 2023 | 74.02 | 74.77 | 73.87 | 74.52 | 1,593,583 | +0.47(+0.64%) |
Nov 14, 2023 | 73.53 | 74.25 | 73.13 | 74.05 | 1,355,918 | +0.62(+0.85%) |
Nov 13, 2023 | 73.19 | 73.64 | 73.11 | 73.42 | 982,946 | +0.27(+0.37%) |
Nov 10, 2023 | 72.69 | 73.24 | 72.32 | 73.16 | 1,035,096 | +0.63(+0.87%) |
Nov 09, 2023 | 72.42 | 73.03 | 72.38 | 72.52 | 1,114,163 | +0.29(+0.40%) |
Nov 08, 2023 | 73.07 | 73.19 | 72.07 | 72.24 | 1,332,975 | -0.81(-1.11%) |
Nov 07, 2023 | 72.93 | 73.18 | 72.59 | 73.05 | 1,103,309 | -0.11(-0.15%) |
Nov 06, 2023 | 73.89 | 73.90 | 72.94 | 73.16 | 1,418,787 | -0.16(-0.22%) |
Nov 03, 2023 | 73.19 | 73.62 | 72.80 | 73.32 | 1,459,912 | +0.50(+0.69%) |
Nov 02, 2023 | 72.79 | 73.34 | 72.19 | 72.81 | 2,117,336 | -0.24(-0.32%) |
Nov 01, 2023 | 72.94 | 73.17 | 72.21 | 73.05 | 1,757,041 | +0.41(+0.56%) |
Oct 31, 2023 | 72.20 | 72.70 | 71.66 | 72.64 | 2,126,481 | +0.80(+1.12%) |
Oct 30, 2023 | 70.38 | 72.03 | 70.38 | 71.84 | 2,085,214 | +2.21(+3.17%) |
Oct 27, 2023 | 72.80 | 72.80 | 68.16 | 69.64 | 2,470,608 | -1.47(-2.07%) |
Oct 26, 2023 | 71.23 | 72.34 | 71.01 | 71.11 | 2,492,897 | +0.01(+0.01%) |
Oct 25, 2023 | 69.78 | 71.56 | 69.53 | 71.10 | 1,915,077 | +1.48(+2.13%) |
Oct 24, 2023 | 68.87 | 69.72 | 68.87 | 69.62 | 1,847,044 | +0.87(+1.27%) |
Oct 23, 2023 | 69.47 | 69.50 | 68.60 | 68.75 | 1,355,187 | -0.87(-1.25%) |
Oct 20, 2023 | 71.26 | 71.46 | 69.28 | 69.62 | 1,814,945 | -1.58(-2.22%) |
Oct 19, 2023 | 72.10 | 72.72 | 71.03 | 71.20 | 2,780,579 | -0.96(-1.33%) |
Oct 18, 2023 | 72.13 | 72.75 | 71.90 | 72.16 | 2,133,421 | -0.04(-0.05%) |
Oct 17, 2023 | 71.66 | 72.90 | 71.60 | 72.20 | 1,737,988 | +0.61(+0.86%) |
Oct 16, 2023 | 70.67 | 72.11 | 70.32 | 71.59 | 2,034,719 | +1.40(+2.00%) |
Oct 13, 2023 | 69.97 | 70.80 | 69.52 | 70.18 | 2,292,179 | +0.78(+1.13%) |
Oct 12, 2023 | 70.47 | 70.49 | 69.02 | 69.40 | 1,677,145 | -0.76(-1.09%) |
Oct 11, 2023 | 70.32 | 70.56 | 69.50 | 70.16 | 2,163,133 | -0.06(-0.08%) |
Oct 10, 2023 | 70.31 | 70.72 | 70.12 | 70.22 | 1,854,727 | -0.02(-0.03%) |
Oct 09, 2023 | 69.84 | 70.36 | 69.71 | 70.24 | 1,919,277 | +0.05(+0.07%) |
Oct 06, 2023 | 70.00 | 70.62 | 69.68 | 70.19 | 2,154,535 | +0.33(+0.47%) |
Oct 05, 2023 | 68.74 | 70.01 | 68.74 | 69.86 | 1,798,819 | +0.47(+0.68%) |
Oct 04, 2023 | 68.91 | 69.48 | 68.06 | 69.39 | 1,601,094 | +0.45(+0.65%) |
Oct 03, 2023 | 70.11 | 70.17 | 68.60 | 68.94 | 1,472,785 | -1.11(-1.58%) |
Oct 02, 2023 | 69.97 | 70.15 | 69.23 | 70.05 | 1,473,130 | -0.08(-0.11%) |
Sep 29, 2023 | 71.38 | 71.38 | 69.92 | 70.13 | 1,162,499 | -1.20(-1.68%) |
Sep 28, 2023 | 70.96 | 71.62 | 70.88 | 71.33 | 1,352,090 | +0.41(+0.57%) |
Sep 27, 2023 | 71.30 | 71.49 | 70.16 | 70.92 | 1,322,659 | -0.37(-0.51%) |
Sep 26, 2023 | 71.97 | 72.22 | 71.17 | 71.29 | 1,121,828 | -0.86(-1.19%) |
Sep 25, 2023 | 71.77 | 72.17 | 71.89 | 72.15 | 949,698 | -0.03(-0.04%) |
Sep 22, 2023 | 72.14 | 72.68 | 71.92 | 72.18 | 868,181 | +0.00(+0.00%) |
Sep 21, 2023 | 73.01 | 73.07 | 71.97 | 72.18 | 1,434,000 | -0.96(-1.31%) |
Sep 20, 2023 | 73.26 | 73.85 | 73.03 | 73.14 | 1,074,462 | +0.18(+0.24%) |
Sep 19, 2023 | 72.74 | 73.11 | 72.45 | 72.96 | 1,049,409 | +0.49(+0.68%) |
Sep 18, 2023 | 72.26 | 72.67 | 71.68 | 72.47 | 1,749,742 | +0.28(+0.38%) |
Sep 15, 2023 | 72.03 | 72.52 | 71.85 | 72.19 | 2,865,220 | -0.35(-0.48%) |
Sep 14, 2023 | 72.06 | 72.70 | 71.88 | 72.53 | 1,374,528 | +1.14(+1.59%) |
Sep 13, 2023 | 71.83 | 71.83 | 71.11 | 71.40 | 1,220,451 | -0.10(-0.14%) |
Sep 12, 2023 | 70.47 | 71.75 | 70.42 | 71.50 | 1,036,743 | +1.11(+1.57%) |
Sep 11, 2023 | 70.77 | 71.33 | 70.26 | 70.39 | 921,345 | -0.32(-0.45%) |
Sep 08, 2023 | 71.14 | 71.45 | 70.58 | 70.71 | 929,056 | -0.30(-0.42%) |
Sep 07, 2023 | 71.10 | 71.61 | 70.76 | 71.00 | 1,130,583 | -0.06(-0.08%) |
Sep 06, 2023 | 70.76 | 71.87 | 70.59 | 71.06 | 1,320,364 | +0.03(+0.04%) |
Sep 05, 2023 | 71.49 | 71.84 | 70.88 | 71.03 | 1,243,866 | -0.60(-0.84%) |
Sep 01, 2023 | 71.39 | 72.13 | 71.24 | 71.63 | 846,736 | +0.60(+0.85%) |
Aug 31, 2023 | 71.11 | 71.18 | 70.72 | 71.03 | 1,570,417 | +0.08(+0.12%) |
Aug 30, 2023 | 71.20 | 71.51 | 70.91 | 70.95 | 933,258 | -0.13(-0.18%) |
Aug 29, 2023 | 71.05 | 71.21 | 70.34 | 71.08 | 826,452 | +0.35(+0.50%) |
Aug 28, 2023 | 70.67 | 71.12 | 70.30 | 70.72 | 792,797 | +0.14(+0.19%) |
Aug 25, 2023 | 70.56 | 71.02 | 70.09 | 70.58 | 1,089,192 | +0.19(+0.27%) |
Aug 24, 2023 | 69.93 | 71.18 | 69.77 | 70.40 | 905,793 | +0.28(+0.39%) |
Aug 23, 2023 | 69.98 | 70.37 | 69.86 | 70.12 | 992,992 | +0.29(+0.41%) |
Aug 22, 2023 | 69.95 | 70.42 | 69.67 | 69.84 | 850,376 | -0.37(-0.53%) |
Aug 21, 2023 | 70.74 | 70.98 | 69.79 | 70.21 | 858,795 | -0.40(-0.57%) |
Aug 18, 2023 | 69.92 | 70.86 | 69.81 | 70.61 | 1,302,059 | +0.35(+0.50%) |
Aug 17, 2023 | 71.41 | 71.75 | 70.25 | 70.26 | 1,082,699 | -0.87(-1.22%) |
Aug 16, 2023 | 71.15 | 71.92 | 70.98 | 71.12 | 926,399 | +0.16(+0.22%) |
Aug 15, 2023 | 71.34 | 71.50 | 70.95 | 70.97 | 1,474,539 | -1.07(-1.49%) |
Aug 14, 2023 | 72.41 | 72.62 | 71.93 | 72.04 | 1,444,858 | -0.32(-0.45%) |
Aug 11, 2023 | 71.71 | 72.54 | 71.71 | 72.36 | 1,026,836 | +0.44(+0.62%) |
Aug 10, 2023 | 72.10 | 72.95 | 71.82 | 71.92 | 1,399,192 | +0.30(+0.43%) |
Aug 09, 2023 | 71.89 | 72.51 | 71.54 | 71.62 | 1,109,562 | -0.24(-0.33%) |
Aug 08, 2023 | 71.93 | 72.02 | 71.08 | 71.85 | 1,280,027 | -0.55(-0.76%) |
Aug 07, 2023 | 71.73 | 72.68 | 71.47 | 72.40 | 1,155,224 | +1.10(+1.54%) |
Aug 04, 2023 | 71.45 | 72.29 | 71.20 | 71.30 | 1,645,081 | -0.08(-0.11%) |
Aug 03, 2023 | 70.61 | 71.67 | 70.30 | 71.38 | 1,235,490 | +0.40(+0.57%) |
Aug 02, 2023 | 70.69 | 71.72 | 70.54 | 70.98 | 1,482,380 | +0.20(+0.28%) |
Aug 01, 2023 | 70.52 | 71.05 | 70.12 | 70.78 | 1,592,633 | +0.11(+0.15%) |
Jul 31, 2023 | 70.80 | 71.60 | 70.23 | 70.67 | 1,870,375 | -0.35(-0.50%) |
Jul 28, 2023 | 75.27 | 75.54 | 70.43 | 71.03 | 3,762,476 | -3.77(-5.03%) |
Jul 27, 2023 | 74.66 | 75.44 | 74.28 | 74.79 | 2,069,654 | +0.40(+0.54%) |
Jul 26, 2023 | 73.58 | 74.81 | 73.50 | 74.39 | 1,610,985 | +1.13(+1.54%) |
Jul 25, 2023 | 73.43 | 73.59 | 72.97 | 73.26 | 1,435,289 | -0.32(-0.44%) |
Jul 24, 2023 | 72.89 | 73.85 | 72.89 | 73.58 | 1,049,309 | +0.67(+0.92%) |
Jul 21, 2023 | 73.74 | 73.74 | 72.87 | 72.91 | 1,090,884 | -0.47(-0.64%) |
Jul 20, 2023 | 71.90 | 73.42 | 71.70 | 73.39 | 1,600,526 | +2.17(+3.05%) |
Jul 19, 2023 | 71.19 | 71.77 | 70.83 | 71.21 | 1,459,335 | -0.21(-0.29%) |
Jul 18, 2023 | 70.97 | 71.91 | 70.92 | 71.42 | 958,353 | +0.41(+0.58%) |
Jul 17, 2023 | 69.35 | 71.15 | 69.07 | 71.01 | 1,490,731 | +1.69(+2.44%) |
Jul 14, 2023 | 71.44 | 71.44 | 69.23 | 69.32 | 2,292,854 | -1.96(-2.75%) |
Jul 13, 2023 | 70.59 | 71.76 | 70.59 | 71.27 | 1,184,488 | -0.11(-0.15%) |
Jul 12, 2023 | 72.25 | 72.64 | 71.23 | 71.38 | 1,421,969 | -0.54(-0.75%) |
Jul 11, 2023 | 71.20 | 71.93 | 71.20 | 71.92 | 1,288,988 | +0.64(+0.90%) |
Jul 10, 2023 | 71.43 | 72.06 | 71.14 | 71.28 | 943,106 | -0.23(-0.32%) |
Jul 07, 2023 | 70.93 | 72.19 | 70.93 | 71.51 | 1,547,067 | +0.32(+0.46%) |
Jul 06, 2023 | 70.51 | 71.31 | 70.32 | 71.18 | 1,356,385 | +0.35(+0.50%) |
Jul 05, 2023 | 70.45 | 70.87 | 69.85 | 70.83 | 1,372,561 | -0.26(-0.36%) |
Jul 03, 2023 | 70.68 | 71.63 | 70.57 | 71.08 | 486,797 | +0.28(+0.39%) |
Jun 30, 2023 | 70.46 | 71.18 | 70.12 | 70.81 | 1,279,591 | +0.68(+0.97%) |
Jun 29, 2023 | 69.17 | 70.21 | 68.94 | 70.13 | 1,147,302 | +1.03(+1.49%) |
Jun 28, 2023 | 70.18 | 70.18 | 68.89 | 69.10 | 1,534,846 | -1.08(-1.54%) |
Jun 27, 2023 | 69.86 | 70.35 | 69.49 | 70.18 | 1,480,221 | +1.04(+1.51%) |
Jun 26, 2023 | 69.32 | 69.79 | 68.54 | 69.14 | 1,315,170 | -0.15(-0.21%) |
Jun 23, 2023 | 68.45 | 69.54 | 67.91 | 69.29 | 3,124,765 | +0.36(+0.53%) |
Jun 22, 2023 | 69.84 | 69.84 | 68.53 | 68.92 | 1,376,499 | -0.67(-0.96%) |
Jun 21, 2023 | 69.00 | 69.83 | 68.55 | 69.59 | 1,751,881 | +0.18(+0.25%) |
Jun 20, 2023 | 70.18 | 70.45 | 69.34 | 69.41 | 2,078,616 | -1.26(-1.78%) |
Jun 16, 2023 | 70.18 | 70.77 | 69.89 | 70.67 | 2,653,816 | +0.81(+1.15%) |
Jun 15, 2023 | 69.32 | 70.19 | 69.15 | 69.87 | 1,404,300 | +0.41(+0.59%) |
Jun 14, 2023 | 70.55 | 70.88 | 69.30 | 69.45 | 1,911,908 | -1.01(-1.44%) |
Jun 13, 2023 | 70.35 | 71.27 | 70.23 | 70.47 | 1,292,487 | +0.23(+0.32%) |
Jun 12, 2023 | 69.91 | 70.42 | 69.62 | 70.24 | 1,453,120 | +0.12(+0.17%) |
Jun 09, 2023 | 69.64 | 70.58 | 69.43 | 70.12 | 1,128,078 | +0.31(+0.45%) |
Jun 08, 2023 | 70.41 | 70.56 | 69.60 | 69.81 | 1,724,414 | -0.76(-1.07%) |
Jun 07, 2023 | 69.64 | 70.79 | 69.20 | 70.56 | 1,550,024 | +1.16(+1.67%) |
Jun 06, 2023 | 68.98 | 69.63 | 68.65 | 69.40 | 1,232,726 | +0.64(+0.93%) |
Jun 05, 2023 | 69.39 | 69.47 | 68.61 | 68.76 | 1,142,031 | -0.60(-0.86%) |
Jun 02, 2023 | 68.31 | 69.80 | 68.15 | 69.36 | 1,556,964 | +1.63(+2.41%) |
Jun 01, 2023 | 67.57 | 67.98 | 67.18 | 67.73 | 1,937,567 | +0.36(+0.54%) |
May 31, 2023 | 66.86 | 68.00 | 66.29 | 67.37 | 4,610,293 | +0.15(+0.23%) |
May 30, 2023 | 67.17 | 67.63 | 66.64 | 67.22 | 1,208,029 | +0.11(+0.16%) |
May 26, 2023 | 67.03 | 67.55 | 66.52 | 67.11 | 1,414,076 | +0.03(+0.04%) |
May 25, 2023 | 67.76 | 67.96 | 66.70 | 67.08 | 2,285,531 | -1.06(-1.56%) |
May 24, 2023 | 69.41 | 69.43 | 68.09 | 68.14 | 1,628,457 | -1.30(-1.87%) |
May 23, 2023 | 69.43 | 70.33 | 69.36 | 69.44 | 1,869,617 | +0.15(+0.21%) |
May 22, 2023 | 69.54 | 69.96 | 68.69 | 69.30 | 1,589,905 | -0.30(-0.44%) |
May 19, 2023 | 70.28 | 70.35 | 69.20 | 69.60 | 3,377,109 | -0.15(-0.21%) |
May 18, 2023 | 68.82 | 69.87 | 68.27 | 69.75 | 1,408,156 | +1.07(+1.55%) |
May 17, 2023 | 68.52 | 69.27 | 67.92 | 68.68 | 2,346,060 | +0.73(+1.08%) |
May 16, 2023 | 68.59 | 68.64 | 67.71 | 67.95 | 1,332,091 | -0.65(-0.95%) |
May 15, 2023 | 68.12 | 68.64 | 67.71 | 68.60 | 1,331,498 | +0.67(+0.99%) |
May 12, 2023 | 68.63 | 68.98 | 67.34 | 67.93 | 1,241,586 | -0.34(-0.50%) |
May 11, 2023 | 67.76 | 68.29 | 67.60 | 68.27 | 1,121,725 | -0.01(-0.01%) |
May 10, 2023 | 69.04 | 69.24 | 67.84 | 68.28 | 1,207,867 | -0.56(-0.81%) |
May 09, 2023 | 68.45 | 69.44 | 68.33 | 68.84 | 1,340,586 | +0.01(+0.01%) |
May 08, 2023 | 68.64 | 69.01 | 68.24 | 68.83 | 1,467,002 | +0.69(+1.02%) |
May 05, 2023 | 67.80 | 68.88 | 67.46 | 68.13 | 1,489,341 | +1.48(+2.21%) |
May 04, 2023 | 67.17 | 67.45 | 65.52 | 66.66 | 2,357,238 | -1.09(-1.62%) |
May 03, 2023 | 69.45 | 69.51 | 67.73 | 67.75 | 1,780,400 | -1.14(-1.66%) |
May 02, 2023 | 69.31 | 69.31 | 67.12 | 68.90 | 1,851,987 | -0.75(-1.08%) |
May 01, 2023 | 69.23 | 70.35 | 69.07 | 69.65 | 1,746,733 | +0.28(+0.41%) |
Apr 28, 2023 | 67.99 | 69.68 | 67.99 | 69.37 | 1,778,015 | +1.06(+1.54%) |
Apr 27, 2023 | 67.19 | 68.47 | 67.12 | 68.31 | 1,828,231 | +1.41(+2.10%) |
Apr 26, 2023 | 67.13 | 68.04 | 66.53 | 66.90 | 1,671,444 | -0.61(-0.90%) |
Apr 25, 2023 | 67.64 | 68.17 | 67.34 | 67.51 | 1,463,947 | -0.77(-1.13%) |
Apr 24, 2023 | 67.96 | 68.58 | 67.90 | 68.28 | 1,062,472 | +0.33(+0.49%) |
Apr 21, 2023 | 68.51 | 68.55 | 67.20 | 67.95 | 1,592,753 | -0.88(-1.28%) |
Apr 20, 2023 | 68.99 | 69.30 | 68.46 | 68.83 | 1,371,131 | -0.25(-0.37%) |
Apr 19, 2023 | 68.71 | 69.47 | 68.47 | 69.08 | 2,110,719 | +0.67(+0.99%) |
Apr 18, 2023 | 67.96 | 68.55 | 67.64 | 68.41 | 1,475,600 | +0.61(+0.89%) |
Apr 17, 2023 | 66.42 | 68.04 | 65.85 | 67.80 | 2,568,953 | +1.32(+1.98%) |
Apr 14, 2023 | 67.42 | 68.69 | 65.48 | 66.48 | 3,675,889 | -2.73(-3.94%) |
Apr 13, 2023 | 68.50 | 69.36 | 68.13 | 69.21 | 1,797,796 | -0.01(-0.01%) |
Apr 12, 2023 | 69.04 | 69.64 | 68.72 | 69.22 | 1,372,738 | +0.24(+0.35%) |
Apr 11, 2023 | 68.75 | 69.75 | 68.51 | 68.97 | 1,665,960 | +0.44(+0.64%) |
Apr 10, 2023 | 68.20 | 68.80 | 68.06 | 68.54 | 1,477,561 | +0.27(+0.40%) |
Apr 06, 2023 | 67.97 | 68.65 | 67.74 | 68.26 | 1,321,797 | +0.60(+0.88%) |
Apr 05, 2023 | 66.73 | 68.00 | 66.73 | 67.67 | 1,685,468 | +0.19(+0.28%) |
Apr 04, 2023 | 69.30 | 69.47 | 66.66 | 67.48 | 1,714,907 | -1.04(-1.51%) |