Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 95.42 | 95.85 | 95.23 | 95.64 | 785,673 | +0.10(+0.10%) |
Mar 27, 2024 | 96.12 | 96.25 | 94.58 | 95.54 | 528,867 | +0.60(+0.63%) |
Mar 26, 2024 | 97.80 | 98.63 | 94.34 | 94.94 | 549,301 | -1.87(-1.93%) |
Mar 25, 2024 | 96.78 | 97.93 | 95.15 | 96.81 | 394,786 | -1.26(-1.28%) |
Mar 22, 2024 | 98.04 | 98.68 | 97.20 | 98.07 | 500,861 | -0.21(-0.21%) |
Mar 21, 2024 | 96.64 | 98.41 | 95.51 | 98.28 | 528,369 | +4.03(+4.28%) |
Mar 20, 2024 | 91.35 | 94.65 | 90.36 | 94.25 | 472,024 | +3.25(+3.57%) |
Mar 19, 2024 | 90.34 | 91.13 | 88.31 | 91.00 | 337,224 | -0.08(-0.09%) |
Mar 18, 2024 | 90.86 | 91.70 | 90.06 | 91.08 | 425,098 | +1.59(+1.78%) |
Mar 15, 2024 | 88.88 | 90.42 | 88.18 | 89.49 | 1,051,521 | -0.44(-0.49%) |
Mar 14, 2024 | 90.58 | 91.59 | 88.93 | 89.93 | 289,235 | -1.42(-1.55%) |
Mar 13, 2024 | 91.81 | 93.27 | 90.64 | 91.35 | 310,003 | -1.91(-2.05%) |
Mar 12, 2024 | 93.27 | 93.83 | 92.17 | 93.26 | 212,781 | +0.41(+0.44%) |
Mar 11, 2024 | 92.05 | 93.22 | 91.53 | 92.85 | 332,063 | -0.63(-0.67%) |
Mar 08, 2024 | 99.21 | 99.21 | 93.31 | 93.48 | 458,836 | -5.03(-5.11%) |
Mar 07, 2024 | 95.06 | 98.94 | 94.45 | 98.51 | 518,992 | +4.30(+4.56%) |
Mar 06, 2024 | 92.25 | 95.97 | 91.91 | 94.21 | 730,907 | +3.31(+3.64%) |
Mar 05, 2024 | 93.23 | 93.59 | 90.36 | 90.90 | 256,798 | -3.15(-3.35%) |
Mar 04, 2024 | 93.64 | 94.62 | 92.86 | 94.05 | 460,909 | +1.37(+1.48%) |
Mar 01, 2024 | 89.29 | 93.63 | 89.00 | 92.68 | 557,754 | +4.35(+4.92%) |
Feb 29, 2024 | 87.18 | 88.53 | 85.63 | 88.33 | 841,629 | +2.24(+2.60%) |
Feb 28, 2024 | 85.00 | 86.38 | 84.22 | 86.09 | 294,110 | +0.27(+0.31%) |
Feb 27, 2024 | 87.88 | 88.19 | 85.75 | 85.82 | 832,016 | -1.91(-2.18%) |
Feb 26, 2024 | 86.89 | 88.03 | 86.88 | 87.73 | 358,856 | +1.20(+1.39%) |
Feb 23, 2024 | 87.82 | 87.82 | 86.05 | 86.53 | 326,939 | -0.99(-1.13%) |
Feb 22, 2024 | 86.41 | 88.06 | 85.65 | 87.52 | 621,792 | +2.78(+3.28%) |
Feb 21, 2024 | 82.94 | 84.79 | 82.36 | 84.74 | 401,647 | +0.99(+1.18%) |
Feb 20, 2024 | 84.16 | 84.77 | 82.88 | 83.75 | 449,100 | -1.88(-2.20%) |
Feb 16, 2024 | 86.12 | 86.27 | 83.60 | 85.63 | 562,841 | -0.58(-0.67%) |
Feb 15, 2024 | 86.30 | 87.22 | 85.25 | 86.21 | 445,946 | +0.31(+0.36%) |
Feb 14, 2024 | 85.63 | 86.19 | 84.88 | 85.90 | 576,978 | +1.69(+2.01%) |
Feb 13, 2024 | 81.98 | 84.74 | 81.14 | 84.21 | 665,462 | -0.82(-0.96%) |
Feb 12, 2024 | 84.21 | 85.86 | 83.40 | 85.03 | 718,527 | +1.42(+1.70%) |
Feb 09, 2024 | 82.37 | 83.69 | 81.94 | 83.61 | 802,401 | +1.16(+1.41%) |
Feb 08, 2024 | 81.27 | 83.29 | 80.41 | 82.45 | 666,475 | +1.63(+2.02%) |
Feb 07, 2024 | 80.34 | 81.87 | 79.53 | 80.82 | 539,600 | +0.90(+1.13%) |
Feb 06, 2024 | 81.21 | 81.24 | 79.25 | 79.92 | 582,957 | -1.35(-1.66%) |
Feb 05, 2024 | 80.27 | 82.20 | 80.27 | 81.27 | 621,566 | +1.01(+1.26%) |
Feb 02, 2024 | 83.06 | 83.59 | 80.16 | 80.26 | 899,708 | -3.78(-4.50%) |
Feb 01, 2024 | 84.53 | 86.34 | 81.02 | 84.04 | 1,243,973 | -2.19(-2.54%) |
Jan 31, 2024 | 87.24 | 88.22 | 85.41 | 86.23 | 725,422 | -1.85(-2.10%) |
Jan 30, 2024 | 88.84 | 89.64 | 87.64 | 88.08 | 299,620 | -1.52(-1.70%) |
Jan 29, 2024 | 87.51 | 89.60 | 87.16 | 89.60 | 449,864 | +2.23(+2.55%) |
Jan 26, 2024 | 89.17 | 89.17 | 87.03 | 87.37 | 415,670 | -2.31(-2.58%) |
Jan 25, 2024 | 91.91 | 91.91 | 89.40 | 89.68 | 509,904 | -0.15(-0.17%) |
Jan 24, 2024 | 92.18 | 92.18 | 89.75 | 89.83 | 499,443 | -1.84(-2.01%) |
Jan 23, 2024 | 93.15 | 93.38 | 91.59 | 91.67 | 404,126 | -0.85(-0.92%) |
Jan 22, 2024 | 91.56 | 92.93 | 91.02 | 92.52 | 270,701 | +2.21(+2.45%) |
Jan 19, 2024 | 90.28 | 90.54 | 88.02 | 90.31 | 334,682 | +1.43(+1.61%) |
Jan 18, 2024 | 87.43 | 89.14 | 87.20 | 88.88 | 383,065 | +3.81(+4.48%) |
Jan 17, 2024 | 85.00 | 85.20 | 83.75 | 85.07 | 250,625 | -1.10(-1.28%) |
Jan 16, 2024 | 84.23 | 86.23 | 84.41 | 86.17 | 329,677 | +1.92(+2.28%) |
Jan 12, 2024 | 84.53 | 84.92 | 82.72 | 84.25 | 376,512 | +0.54(+0.65%) |
Jan 11, 2024 | 83.68 | 84.35 | 82.04 | 83.71 | 196,547 | -0.37(-0.44%) |
Jan 10, 2024 | 83.36 | 84.27 | 81.65 | 84.08 | 340,098 | +0.44(+0.53%) |
Jan 09, 2024 | 83.10 | 84.48 | 83.05 | 83.64 | 179,890 | -1.02(-1.20%) |
Jan 08, 2024 | 82.25 | 84.75 | 82.25 | 84.66 | 288,215 | +2.83(+3.46%) |
Jan 05, 2024 | 82.53 | 83.49 | 81.33 | 81.83 | 454,352 | -0.92(-1.11%) |
Jan 04, 2024 | 83.58 | 83.85 | 81.76 | 82.75 | 558,868 | -2.97(-3.46%) |
Jan 03, 2024 | 89.13 | 89.13 | 84.44 | 85.72 | 642,336 | -4.56(-5.05%) |
Jan 02, 2024 | 91.95 | 92.28 | 88.96 | 90.28 | 409,384 | -2.67(-2.87%) |
Dec 29, 2023 | 94.33 | 94.54 | 92.79 | 92.95 | 277,952 | -1.51(-1.60%) |
Dec 28, 2023 | 95.21 | 95.69 | 94.06 | 94.46 | 257,109 | -0.84(-0.88%) |
Dec 27, 2023 | 95.51 | 95.75 | 94.56 | 95.30 | 185,474 | -0.21(-0.22%) |
Dec 26, 2023 | 94.52 | 96.09 | 94.52 | 95.51 | 191,847 | +1.15(+1.22%) |
Dec 22, 2023 | 94.42 | 95.18 | 93.86 | 94.36 | 180,551 | +0.31(+0.33%) |
Dec 21, 2023 | 92.94 | 94.15 | 92.73 | 94.05 | 301,085 | +2.40(+2.62%) |
Dec 20, 2023 | 93.00 | 94.66 | 91.60 | 91.65 | 492,434 | -2.37(-2.52%) |
Dec 19, 2023 | 93.44 | 94.73 | 92.98 | 94.02 | 242,882 | +1.03(+1.11%) |
Dec 18, 2023 | 92.80 | 93.17 | 90.56 | 92.98 | 344,282 | +0.09(+0.10%) |
Dec 15, 2023 | 94.01 | 94.41 | 92.06 | 92.89 | 908,293 | +0.80(+0.87%) |
Dec 14, 2023 | 90.97 | 93.46 | 89.97 | 92.09 | 494,471 | +2.15(+2.39%) |
Dec 13, 2023 | 87.96 | 90.48 | 87.41 | 89.94 | 425,129 | +1.81(+2.05%) |
Dec 12, 2023 | 87.41 | 88.19 | 86.43 | 88.13 | 355,409 | +0.43(+0.49%) |
Dec 11, 2023 | 86.73 | 88.14 | 86.73 | 87.70 | 309,104 | +1.32(+1.53%) |
Dec 08, 2023 | 84.54 | 87.01 | 83.63 | 86.38 | 304,205 | +1.57(+1.85%) |
Dec 07, 2023 | 84.88 | 85.73 | 84.16 | 84.81 | 288,816 | +0.64(+0.76%) |
Dec 06, 2023 | 85.92 | 86.97 | 84.09 | 84.17 | 256,698 | -0.69(-0.81%) |
Dec 05, 2023 | 84.62 | 85.05 | 83.57 | 84.86 | 360,565 | -0.24(-0.28%) |
Dec 04, 2023 | 84.88 | 85.95 | 84.33 | 85.10 | 457,801 | -0.31(-0.36%) |
Dec 01, 2023 | 83.59 | 85.66 | 83.42 | 85.41 | 566,458 | +1.43(+1.70%) |
Nov 30, 2023 | 83.89 | 84.12 | 82.13 | 83.98 | 390,206 | +0.45(+0.54%) |
Nov 29, 2023 | 84.49 | 85.25 | 83.15 | 83.53 | 404,478 | +0.59(+0.71%) |
Nov 28, 2023 | 83.97 | 83.97 | 81.92 | 82.94 | 418,440 | -1.73(-2.04%) |
Nov 27, 2023 | 83.85 | 84.82 | 81.36 | 84.67 | 588,732 | +0.29(+0.34%) |
Nov 24, 2023 | 83.93 | 84.38 | 83.52 | 84.38 | 213,126 | +0.18(+0.21%) |
Nov 22, 2023 | 83.29 | 84.42 | 82.72 | 84.20 | 555,479 | +1.41(+1.70%) |
Nov 21, 2023 | 83.27 | 83.61 | 81.89 | 82.79 | 278,531 | -1.24(-1.48%) |
Nov 20, 2023 | 83.05 | 84.62 | 79.22 | 84.03 | 439,479 | +0.94(+1.13%) |
Nov 17, 2023 | 81.11 | 83.15 | 80.92 | 83.09 | 454,744 | +2.02(+2.49%) |
Nov 16, 2023 | 81.15 | 81.99 | 80.62 | 81.07 | 310,001 | -0.84(-1.03%) |
Nov 15, 2023 | 82.13 | 83.49 | 81.06 | 81.91 | 495,973 | -0.02(-0.02%) |
Nov 14, 2023 | 80.04 | 83.08 | 79.71 | 81.93 | 906,028 | +3.60(+4.60%) |
Nov 13, 2023 | 76.44 | 78.55 | 75.15 | 78.33 | 611,446 | +1.23(+1.60%) |
Nov 10, 2023 | 73.05 | 77.24 | 72.56 | 77.10 | 469,169 | +4.69(+6.48%) |
Nov 09, 2023 | 73.82 | 77.64 | 72.15 | 72.41 | 601,786 | -0.60(-0.82%) |
Nov 08, 2023 | 73.80 | 74.35 | 72.39 | 73.01 | 405,144 | -0.91(-1.23%) |
Nov 07, 2023 | 73.74 | 74.53 | 73.29 | 73.92 | 329,713 | +0.19(+0.26%) |
Nov 06, 2023 | 75.00 | 75.37 | 73.12 | 73.73 | 366,814 | -1.31(-1.75%) |
Nov 03, 2023 | 73.53 | 75.61 | 73.23 | 75.04 | 589,007 | +2.29(+3.15%) |
Nov 02, 2023 | 71.98 | 73.31 | 71.01 | 72.75 | 542,960 | +2.14(+3.03%) |
Nov 01, 2023 | 70.60 | 71.12 | 69.51 | 70.61 | 573,820 | +0.07(+0.10%) |
Oct 31, 2023 | 69.89 | 71.03 | 68.58 | 70.54 | 448,620 | +0.30(+0.43%) |
Oct 30, 2023 | 71.30 | 71.56 | 69.70 | 70.24 | 343,476 | -1.76(-2.44%) |
Oct 27, 2023 | 71.63 | 72.12 | 70.18 | 72.00 | 397,471 | +1.18(+1.67%) |
Oct 26, 2023 | 72.52 | 72.88 | 70.55 | 70.82 | 432,730 | -1.29(-1.79%) |
Oct 25, 2023 | 73.72 | 74.45 | 72.03 | 72.11 | 288,230 | -2.85(-3.80%) |
Oct 24, 2023 | 74.09 | 75.56 | 73.59 | 74.96 | 300,447 | +1.28(+1.74%) |
Oct 23, 2023 | 75.03 | 75.10 | 73.52 | 73.68 | 482,549 | -1.66(-2.20%) |
Oct 20, 2023 | 76.78 | 77.31 | 75.33 | 75.34 | 370,444 | -1.32(-1.72%) |
Oct 19, 2023 | 78.80 | 78.94 | 76.55 | 76.66 | 257,949 | -1.65(-2.11%) |
Oct 18, 2023 | 77.78 | 79.33 | 77.08 | 78.31 | 156,690 | -0.99(-1.25%) |
Oct 17, 2023 | 78.85 | 79.85 | 75.81 | 79.30 | 390,314 | -0.91(-1.13%) |
Oct 16, 2023 | 79.91 | 81.42 | 79.90 | 80.21 | 258,401 | +0.53(+0.67%) |
Oct 13, 2023 | 83.28 | 83.64 | 79.44 | 79.68 | 323,640 | -3.01(-3.64%) |
Oct 12, 2023 | 83.17 | 83.40 | 81.23 | 82.69 | 243,911 | -0.40(-0.48%) |
Oct 11, 2023 | 82.95 | 83.40 | 82.43 | 83.09 | 197,725 | +0.38(+0.46%) |
Oct 10, 2023 | 82.74 | 84.06 | 82.51 | 82.71 | 235,970 | +0.55(+0.67%) |
Oct 09, 2023 | 80.53 | 82.24 | 79.69 | 82.16 | 189,970 | +0.46(+0.56%) |
Oct 06, 2023 | 78.46 | 82.73 | 77.76 | 81.70 | 493,763 | +2.90(+3.68%) |
Oct 05, 2023 | 81.35 | 81.35 | 78.69 | 78.80 | 432,597 | -2.27(-2.80%) |
Oct 04, 2023 | 80.89 | 81.94 | 80.49 | 81.07 | 385,781 | +0.51(+0.63%) |
Oct 03, 2023 | 81.35 | 82.28 | 79.91 | 80.56 | 290,639 | -1.18(-1.44%) |
Oct 02, 2023 | 81.00 | 82.66 | 80.55 | 81.74 | 337,311 | +0.16(+0.20%) |
Sep 29, 2023 | 82.42 | 83.24 | 81.30 | 81.58 | 613,624 | -0.57(-0.69%) |
Sep 28, 2023 | 80.58 | 83.77 | 79.74 | 82.15 | 503,722 | +1.63(+2.02%) |
Sep 27, 2023 | 79.13 | 81.46 | 79.10 | 80.52 | 602,148 | +2.20(+2.81%) |
Sep 26, 2023 | 78.12 | 78.71 | 77.77 | 78.32 | 329,169 | -0.51(-0.65%) |
Sep 25, 2023 | 77.74 | 79.18 | 78.33 | 78.83 | 258,059 | +0.94(+1.21%) |
Sep 22, 2023 | 77.20 | 79.06 | 77.11 | 77.89 | 312,569 | +1.25(+1.63%) |
Sep 21, 2023 | 76.60 | 77.25 | 75.95 | 76.64 | 307,605 | -0.92(-1.19%) |
Sep 20, 2023 | 77.62 | 78.83 | 76.72 | 77.56 | 264,072 | +0.33(+0.43%) |
Sep 19, 2023 | 77.45 | 77.89 | 76.51 | 77.23 | 199,954 | -0.22(-0.28%) |
Sep 18, 2023 | 77.40 | 78.72 | 77.39 | 77.45 | 274,337 | -0.51(-0.65%) |
Sep 15, 2023 | 79.44 | 79.47 | 77.19 | 77.96 | 766,099 | -2.05(-2.56%) |
Sep 14, 2023 | 79.66 | 80.45 | 78.03 | 80.01 | 318,776 | +1.11(+1.41%) |
Sep 13, 2023 | 78.55 | 79.08 | 77.98 | 78.90 | 265,925 | +0.47(+0.60%) |
Sep 12, 2023 | 78.75 | 79.32 | 78.27 | 78.43 | 301,079 | -0.60(-0.76%) |
Sep 11, 2023 | 80.09 | 80.50 | 77.73 | 79.03 | 415,027 | -0.36(-0.45%) |
Sep 08, 2023 | 80.50 | 80.83 | 79.16 | 79.39 | 261,738 | -1.06(-1.32%) |
Sep 07, 2023 | 81.05 | 81.05 | 79.41 | 80.45 | 297,830 | -1.67(-2.03%) |
Sep 06, 2023 | 83.30 | 84.70 | 81.67 | 82.12 | 430,635 | +1.08(+1.33%) |
Sep 05, 2023 | 82.83 | 83.12 | 80.97 | 81.04 | 554,223 | -2.08(-2.50%) |
Sep 01, 2023 | 84.98 | 85.41 | 82.90 | 83.12 | 480,110 | -1.44(-1.70%) |
Aug 31, 2023 | 82.62 | 85.42 | 82.62 | 84.56 | 499,888 | +1.59(+1.92%) |
Aug 30, 2023 | 81.24 | 83.75 | 81.07 | 82.97 | 416,867 | +1.40(+1.72%) |
Aug 29, 2023 | 80.00 | 81.63 | 78.94 | 81.57 | 398,146 | +0.99(+1.23%) |
Aug 28, 2023 | 81.68 | 83.13 | 80.12 | 80.58 | 738,412 | +0.54(+0.67%) |
Aug 25, 2023 | 79.66 | 80.43 | 76.92 | 80.04 | 1,058,366 | +0.40(+0.50%) |
Aug 24, 2023 | 79.62 | 80.94 | 78.77 | 79.64 | 1,013,397 | -0.38(-0.47%) |
Aug 23, 2023 | 77.51 | 81.54 | 77.40 | 80.02 | 1,165,232 | +2.39(+3.08%) |
Aug 22, 2023 | 73.39 | 77.72 | 72.55 | 77.63 | 933,125 | +5.22(+7.21%) |
Aug 21, 2023 | 71.92 | 72.77 | 71.16 | 72.41 | 486,787 | +0.50(+0.70%) |
Aug 18, 2023 | 70.94 | 72.22 | 70.60 | 71.91 | 360,884 | +0.46(+0.64%) |
Aug 17, 2023 | 73.45 | 73.45 | 71.39 | 71.45 | 278,453 | -1.95(-2.66%) |
Aug 16, 2023 | 75.93 | 76.09 | 73.32 | 73.40 | 548,858 | -3.10(-4.05%) |
Aug 15, 2023 | 76.12 | 76.97 | 75.82 | 76.50 | 387,840 | -0.31(-0.40%) |
Aug 14, 2023 | 73.85 | 76.84 | 73.77 | 76.81 | 319,147 | +2.44(+3.28%) |
Aug 11, 2023 | 74.10 | 74.86 | 73.62 | 74.37 | 225,483 | -0.53(-0.71%) |
Aug 10, 2023 | 76.19 | 76.88 | 74.28 | 74.90 | 300,273 | -0.54(-0.72%) |
Aug 09, 2023 | 75.78 | 75.78 | 73.91 | 75.44 | 343,343 | -0.38(-0.50%) |
Aug 08, 2023 | 76.33 | 76.37 | 75.14 | 75.82 | 436,117 | -1.54(-1.99%) |
Aug 07, 2023 | 75.50 | 77.47 | 74.51 | 77.36 | 756,957 | +2.79(+3.74%) |
Aug 04, 2023 | 74.97 | 75.53 | 72.53 | 74.57 | 552,534 | -0.18(-0.24%) |
Aug 03, 2023 | 68.69 | 75.24 | 67.17 | 74.75 | 1,147,503 | +7.49(+11.14%) |
Aug 02, 2023 | 68.63 | 68.86 | 66.86 | 67.26 | 446,620 | -2.22(-3.20%) |
Aug 01, 2023 | 69.38 | 70.28 | 68.98 | 69.48 | 483,418 | -0.44(-0.63%) |
Jul 31, 2023 | 69.15 | 70.17 | 68.96 | 69.92 | 407,824 | +1.01(+1.47%) |
Jul 28, 2023 | 69.00 | 69.07 | 68.24 | 68.91 | 224,776 | +0.84(+1.23%) |
Jul 27, 2023 | 69.09 | 69.79 | 67.65 | 68.07 | 310,755 | +0.35(+0.52%) |
Jul 26, 2023 | 67.55 | 68.27 | 66.85 | 67.72 | 759,341 | -0.34(-0.50%) |
Jul 25, 2023 | 65.91 | 68.38 | 65.91 | 68.06 | 445,755 | +2.15(+3.26%) |
Jul 24, 2023 | 65.35 | 66.26 | 65.17 | 65.91 | 355,518 | +0.49(+0.75%) |
Jul 21, 2023 | 65.35 | 65.67 | 64.31 | 65.42 | 433,777 | +1.04(+1.62%) |
Jul 20, 2023 | 65.69 | 66.25 | 64.12 | 64.38 | 485,855 | -1.60(-2.42%) |
Jul 19, 2023 | 65.51 | 66.72 | 65.45 | 65.98 | 356,070 | +0.47(+0.72%) |
Jul 18, 2023 | 64.05 | 65.77 | 63.44 | 65.51 | 547,944 | -0.87(-1.31%) |
Jul 17, 2023 | 65.70 | 67.16 | 65.35 | 66.38 | 437,329 | +0.91(+1.39%) |
Jul 14, 2023 | 67.65 | 67.91 | 65.30 | 65.47 | 453,858 | -2.81(-4.12%) |
Jul 13, 2023 | 67.55 | 68.34 | 67.34 | 68.28 | 594,290 | +1.37(+2.05%) |
Jul 12, 2023 | 65.92 | 67.39 | 65.74 | 66.91 | 406,233 | +2.12(+3.27%) |
Jul 11, 2023 | 64.57 | 64.88 | 63.10 | 64.79 | 341,293 | +0.70(+1.09%) |
Jul 10, 2023 | 62.12 | 64.10 | 62.11 | 64.09 | 317,551 | +2.11(+3.40%) |
Jul 07, 2023 | 61.92 | 63.15 | 61.61 | 61.98 | 243,450 | +0.29(+0.47%) |
Jul 06, 2023 | 62.13 | 63.01 | 61.27 | 61.69 | 285,314 | -1.45(-2.30%) |
Jul 05, 2023 | 64.50 | 64.50 | 63.10 | 63.14 | 466,144 | -2.01(-3.09%) |
Jul 03, 2023 | 65.69 | 66.42 | 64.49 | 65.15 | 329,207 | -0.38(-0.58%) |
Jun 30, 2023 | 64.56 | 65.76 | 64.02 | 65.53 | 687,029 | +1.74(+2.73%) |
Jun 29, 2023 | 62.47 | 63.88 | 61.76 | 63.79 | 252,645 | +1.27(+2.03%) |
Jun 28, 2023 | 62.44 | 62.94 | 61.58 | 62.52 | 257,997 | -0.54(-0.86%) |
Jun 27, 2023 | 60.86 | 63.20 | 60.14 | 63.06 | 440,091 | +2.25(+3.70%) |
Jun 26, 2023 | 59.26 | 60.99 | 59.26 | 60.81 | 384,932 | +1.53(+2.58%) |
Jun 23, 2023 | 59.33 | 59.87 | 58.78 | 59.28 | 791,940 | -1.30(-2.15%) |
Jun 22, 2023 | 60.20 | 60.90 | 59.86 | 60.58 | 482,953 | +0.24(+0.40%) |
Jun 21, 2023 | 61.35 | 61.45 | 59.88 | 60.34 | 382,311 | -1.62(-2.61%) |
Jun 20, 2023 | 60.61 | 62.42 | 60.61 | 61.96 | 690,630 | +1.06(+1.74%) |
Jun 16, 2023 | 62.12 | 62.24 | 60.50 | 60.90 | 730,487 | -0.56(-0.91%) |
Jun 15, 2023 | 61.45 | 61.77 | 61.21 | 61.46 | 322,363 | -0.54(-0.87%) |
Jun 14, 2023 | 62.04 | 62.68 | 60.94 | 62.00 | 550,965 | -0.14(-0.23%) |
Jun 13, 2023 | 62.46 | 62.77 | 61.56 | 62.14 | 509,984 | +0.68(+1.11%) |
Jun 12, 2023 | 60.42 | 62.14 | 60.42 | 61.46 | 815,212 | +1.57(+2.62%) |
Jun 09, 2023 | 60.87 | 61.43 | 59.40 | 59.89 | 427,735 | -0.58(-0.96%) |
Jun 08, 2023 | 60.83 | 61.20 | 60.10 | 60.47 | 280,939 | +0.09(+0.15%) |
Jun 07, 2023 | 59.63 | 61.07 | 59.63 | 60.38 | 468,148 | +1.12(+1.89%) |
Jun 06, 2023 | 58.87 | 60.39 | 58.40 | 59.26 | 421,590 | +0.10(+0.17%) |
Jun 05, 2023 | 60.33 | 61.15 | 58.95 | 59.16 | 336,035 | -2.07(-3.38%) |
Jun 02, 2023 | 61.89 | 61.99 | 60.54 | 61.23 | 448,487 | +0.04(+0.07%) |
Jun 01, 2023 | 60.06 | 61.55 | 58.85 | 61.19 | 301,426 | +1.36(+2.27%) |
May 31, 2023 | 59.16 | 60.10 | 58.84 | 59.83 | 841,087 | -0.26(-0.43%) |
May 30, 2023 | 63.50 | 63.97 | 59.88 | 60.09 | 495,208 | -1.01(-1.65%) |
May 26, 2023 | 58.97 | 61.52 | 58.97 | 61.10 | 424,971 | +2.75(+4.71%) |
May 25, 2023 | 58.48 | 58.88 | 57.47 | 58.35 | 306,192 | +1.30(+2.28%) |
May 24, 2023 | 57.55 | 57.65 | 56.60 | 57.05 | 276,683 | -1.55(-2.65%) |
May 23, 2023 | 59.17 | 59.95 | 58.42 | 58.60 | 332,963 | -1.08(-1.81%) |
May 22, 2023 | 58.76 | 60.02 | 58.66 | 59.68 | 357,141 | +0.50(+0.84%) |
May 19, 2023 | 60.05 | 60.15 | 59.05 | 59.18 | 356,966 | -0.51(-0.85%) |
May 18, 2023 | 59.67 | 60.26 | 58.87 | 59.69 | 356,037 | +0.39(+0.66%) |
May 17, 2023 | 57.73 | 59.63 | 56.88 | 59.30 | 570,460 | +2.16(+3.78%) |
May 16, 2023 | 56.69 | 57.76 | 56.69 | 57.14 | 385,007 | +0.00(+0.00%) |
May 15, 2023 | 55.68 | 57.16 | 55.43 | 57.14 | 332,281 | +1.51(+2.71%) |
May 12, 2023 | 55.86 | 56.23 | 54.60 | 55.63 | 283,225 | +0.11(+0.20%) |
May 11, 2023 | 55.43 | 55.94 | 54.52 | 55.52 | 332,597 | -0.25(-0.45%) |
May 10, 2023 | 54.80 | 55.87 | 54.21 | 55.77 | 395,928 | +1.96(+3.64%) |
May 09, 2023 | 54.31 | 54.59 | 53.04 | 53.81 | 393,905 | -1.14(-2.07%) |
May 08, 2023 | 56.37 | 57.39 | 54.79 | 54.95 | 444,637 | -1.47(-2.61%) |
May 05, 2023 | 55.60 | 57.64 | 54.75 | 56.42 | 1,101,140 | +1.57(+2.86%) |
May 04, 2023 | 51.21 | 55.02 | 48.53 | 54.85 | 2,553,580 | -2.19(-3.84%) |
May 03, 2023 | 57.26 | 58.34 | 56.80 | 57.04 | 1,006,786 | -0.22(-0.38%) |
May 02, 2023 | 58.53 | 58.70 | 56.89 | 57.26 | 648,601 | -1.17(-2.00%) |
May 01, 2023 | 58.37 | 59.70 | 58.34 | 58.43 | 449,873 | +0.09(+0.15%) |
Apr 28, 2023 | 57.88 | 58.56 | 57.22 | 58.34 | 339,805 | +0.62(+1.07%) |
Apr 27, 2023 | 59.09 | 59.48 | 55.98 | 57.72 | 595,549 | -1.81(-3.05%) |
Apr 26, 2023 | 59.60 | 60.00 | 59.17 | 59.53 | 268,672 | -0.10(-0.16%) |
Apr 25, 2023 | 62.43 | 62.65 | 59.60 | 59.63 | 398,327 | -3.40(-5.39%) |
Apr 24, 2023 | 63.28 | 63.94 | 62.39 | 63.03 | 327,118 | -0.16(-0.25%) |
Apr 21, 2023 | 62.72 | 63.28 | 61.00 | 63.19 | 565,169 | +0.27(+0.43%) |
Apr 20, 2023 | 62.41 | 64.42 | 62.34 | 62.92 | 316,320 | -0.27(-0.43%) |
Apr 19, 2023 | 62.42 | 63.44 | 62.15 | 63.19 | 304,143 | +0.03(+0.05%) |
Apr 18, 2023 | 64.27 | 64.49 | 62.66 | 63.16 | 369,987 | -0.51(-0.80%) |
Apr 17, 2023 | 62.94 | 63.85 | 62.20 | 63.67 | 295,629 | +0.48(+0.76%) |
Apr 14, 2023 | 63.72 | 64.95 | 62.73 | 63.19 | 467,132 | -0.87(-1.36%) |
Apr 13, 2023 | 63.77 | 64.42 | 62.68 | 64.06 | 261,690 | +0.68(+1.07%) |
Apr 12, 2023 | 65.22 | 65.54 | 63.20 | 63.38 | 281,115 | -1.44(-2.22%) |
Apr 11, 2023 | 66.25 | 66.25 | 64.65 | 64.82 | 328,020 | -0.81(-1.23%) |
Apr 10, 2023 | 63.24 | 66.00 | 63.06 | 65.63 | 362,664 | +1.77(+2.77%) |
Apr 06, 2023 | 64.67 | 65.17 | 63.63 | 63.86 | 656,685 | -1.72(-2.62%) |
Apr 05, 2023 | 65.79 | 66.36 | 64.79 | 65.58 | 360,095 | -1.07(-1.61%) |
Apr 04, 2023 | 70.19 | 70.22 | 66.27 | 66.65 | 295,665 | -3.45(-4.92%) |