Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 82.83 | 83.32 | 83.31 | 83.21 | 2,325,219 | +0.60(+0.73%) |
Mar 27, 2024 | 82.20 | 82.90 | 81.83 | 82.61 | 2,419,866 | +0.80(+0.98%) |
Mar 26, 2024 | 82.95 | 83.56 | 81.80 | 81.81 | 2,441,775 | -1.20(-1.45%) |
Mar 25, 2024 | 84.09 | 84.58 | 82.75 | 83.01 | 2,381,923 | -0.65(-0.78%) |
Mar 22, 2024 | 85.80 | 86.32 | 83.33 | 83.66 | 2,298,549 | -1.99(-2.32%) |
Mar 21, 2024 | 86.39 | 86.85 | 85.19 | 85.65 | 2,275,562 | -0.49(-0.57%) |
Mar 20, 2024 | 86.10 | 87.04 | 85.33 | 86.14 | 2,396,091 | -0.15(-0.17%) |
Mar 19, 2024 | 85.94 | 86.43 | 85.03 | 86.29 | 2,641,568 | +0.31(+0.36%) |
Mar 18, 2024 | 84.12 | 86.42 | 83.29 | 85.98 | 3,171,567 | +2.56(+3.07%) |
Mar 15, 2024 | 83.53 | 85.10 | 83.18 | 83.42 | 16,560,668 | -0.45(-0.54%) |
Mar 14, 2024 | 84.37 | 84.93 | 83.28 | 83.87 | 2,667,642 | -0.81(-0.96%) |
Mar 13, 2024 | 85.73 | 86.33 | 84.63 | 84.68 | 2,443,006 | -0.73(-0.85%) |
Mar 12, 2024 | 85.36 | 85.71 | 84.42 | 85.41 | 2,567,615 | +0.34(+0.40%) |
Mar 11, 2024 | 84.08 | 85.16 | 83.44 | 85.07 | 2,033,516 | +0.73(+0.87%) |
Mar 08, 2024 | 84.02 | 85.61 | 83.27 | 84.34 | 3,233,075 | +0.46(+0.55%) |
Mar 07, 2024 | 82.19 | 84.40 | 81.77 | 83.88 | 2,535,865 | +2.30(+2.82%) |
Mar 06, 2024 | 81.91 | 83.30 | 80.94 | 81.58 | 3,851,530 | +2.06(+2.59%) |
Mar 05, 2024 | 79.72 | 81.24 | 79.34 | 79.52 | 2,841,115 | -0.34(-0.43%) |
Mar 04, 2024 | 82.43 | 83.22 | 79.81 | 79.86 | 4,053,693 | -2.64(-3.20%) |
Mar 01, 2024 | 81.00 | 82.84 | 80.75 | 82.50 | 2,834,654 | +1.78(+2.21%) |
Feb 29, 2024 | 79.48 | 81.27 | 79.02 | 80.72 | 3,609,079 | +0.82(+1.03%) |
Feb 28, 2024 | 79.19 | 80.76 | 79.19 | 79.90 | 2,758,254 | +0.12(+0.15%) |
Feb 27, 2024 | 80.44 | 80.85 | 79.71 | 79.78 | 1,983,184 | -0.66(-0.82%) |
Feb 26, 2024 | 79.97 | 81.07 | 79.71 | 80.44 | 1,784,589 | +0.03(+0.04%) |
Feb 23, 2024 | 79.30 | 81.31 | 79.08 | 80.41 | 2,677,261 | +0.71(+0.89%) |
Feb 22, 2024 | 77.85 | 80.21 | 77.61 | 79.70 | 2,168,998 | +1.93(+2.48%) |
Feb 21, 2024 | 77.00 | 78.63 | 76.12 | 77.77 | 2,314,574 | +0.58(+0.75%) |
Feb 20, 2024 | 77.24 | 78.05 | 76.80 | 77.19 | 2,814,960 | -0.51(-0.66%) |
Feb 16, 2024 | 77.58 | 78.22 | 76.56 | 77.70 | 2,498,791 | +0.90(+1.17%) |
Feb 15, 2024 | 77.86 | 80.32 | 76.70 | 76.80 | 4,278,927 | -0.78(-1.01%) |
Feb 14, 2024 | 77.20 | 77.89 | 76.17 | 77.58 | 2,216,942 | +1.06(+1.39%) |
Feb 13, 2024 | 77.95 | 78.35 | 76.02 | 76.52 | 2,230,030 | -1.83(-2.33%) |
Feb 12, 2024 | 77.61 | 78.76 | 77.40 | 78.35 | 1,800,819 | +0.78(+1.00%) |
Feb 09, 2024 | 76.33 | 78.00 | 76.17 | 77.57 | 1,818,191 | +1.56(+2.05%) |
Feb 08, 2024 | 75.54 | 76.10 | 75.02 | 76.01 | 1,073,632 | +0.15(+0.20%) |
Feb 07, 2024 | 75.72 | 76.04 | 74.97 | 75.86 | 1,287,682 | +0.22(+0.29%) |
Feb 06, 2024 | 75.44 | 76.81 | 75.09 | 75.65 | 1,897,836 | +0.04(+0.05%) |
Feb 05, 2024 | 74.90 | 76.46 | 74.48 | 75.61 | 1,554,283 | -0.42(-0.55%) |
Feb 02, 2024 | 76.05 | 76.37 | 74.72 | 76.02 | 1,646,399 | -0.32(-0.42%) |
Feb 01, 2024 | 76.48 | 76.66 | 75.34 | 76.34 | 2,734,162 | +1.32(+1.76%) |
Jan 31, 2024 | 75.63 | 76.21 | 74.65 | 75.02 | 2,296,381 | -1.88(-2.44%) |
Jan 30, 2024 | 76.39 | 77.32 | 76.12 | 76.90 | 1,575,527 | -0.09(-0.12%) |
Jan 29, 2024 | 76.76 | 77.25 | 76.19 | 76.99 | 1,637,850 | +0.00(+0.00%) |
Jan 26, 2024 | 76.94 | 77.46 | 76.24 | 76.99 | 1,697,294 | +0.54(+0.70%) |
Jan 25, 2024 | 76.41 | 76.85 | 74.56 | 76.45 | 1,682,427 | +0.18(+0.23%) |
Jan 24, 2024 | 75.83 | 76.31 | 75.31 | 76.27 | 1,453,859 | +0.71(+0.93%) |
Jan 23, 2024 | 75.22 | 76.51 | 74.86 | 75.57 | 1,826,485 | +1.08(+1.45%) |
Jan 22, 2024 | 74.28 | 74.81 | 73.17 | 74.48 | 1,620,247 | -0.02(-0.03%) |
Jan 19, 2024 | 74.53 | 74.71 | 73.31 | 74.50 | 2,140,415 | -0.03(-0.04%) |
Jan 18, 2024 | 74.71 | 74.71 | 73.22 | 74.53 | 2,038,056 | -0.20(-0.27%) |
Jan 17, 2024 | 74.81 | 75.37 | 74.22 | 74.73 | 1,838,417 | -0.94(-1.25%) |
Jan 16, 2024 | 76.08 | 76.10 | 74.55 | 75.68 | 2,227,464 | -1.01(-1.32%) |
Jan 12, 2024 | 79.02 | 79.10 | 76.04 | 76.69 | 1,632,300 | -1.58(-2.02%) |
Jan 11, 2024 | 77.59 | 78.46 | 77.32 | 78.27 | 1,698,114 | +0.70(+0.90%) |
Jan 10, 2024 | 77.73 | 78.84 | 77.11 | 77.57 | 1,656,904 | -0.30(-0.38%) |
Jan 09, 2024 | 78.64 | 79.47 | 77.72 | 77.87 | 2,112,118 | -0.80(-1.02%) |
Jan 08, 2024 | 79.64 | 79.82 | 77.72 | 78.68 | 1,539,712 | -1.94(-2.40%) |
Jan 05, 2024 | 80.77 | 81.08 | 79.70 | 80.61 | 2,737,070 | +0.00(+0.00%) |
Jan 04, 2024 | 82.88 | 83.43 | 80.10 | 80.61 | 1,806,546 | -1.55(-1.89%) |
Jan 03, 2024 | 80.70 | 82.72 | 80.34 | 82.16 | 2,174,496 | +1.08(+1.34%) |
Jan 02, 2024 | 79.23 | 81.24 | 79.16 | 81.08 | 2,104,728 | +2.10(+2.65%) |
Dec 29, 2023 | 78.52 | 79.26 | 77.84 | 78.98 | 1,170,292 | -0.16(-0.20%) |
Dec 28, 2023 | 79.87 | 80.75 | 79.10 | 79.14 | 807,120 | -0.84(-1.06%) |
Dec 27, 2023 | 79.91 | 80.56 | 79.60 | 79.99 | 809,852 | -0.14(-0.17%) |
Dec 26, 2023 | 79.87 | 81.11 | 79.80 | 80.13 | 929,444 | +0.20(+0.25%) |
Dec 22, 2023 | 79.68 | 80.36 | 78.74 | 79.93 | 1,609,397 | +0.62(+0.78%) |
Dec 21, 2023 | 77.72 | 79.67 | 76.50 | 79.31 | 2,779,643 | +2.05(+2.65%) |
Dec 20, 2023 | 77.24 | 78.68 | 77.15 | 77.27 | 1,764,787 | -0.54(-0.69%) |
Dec 19, 2023 | 76.51 | 78.41 | 76.37 | 77.80 | 2,049,320 | +1.10(+1.44%) |
Dec 18, 2023 | 77.87 | 78.35 | 76.49 | 76.70 | 2,148,323 | +0.95(+1.26%) |
Dec 15, 2023 | 76.21 | 76.45 | 74.94 | 75.75 | 4,124,682 | -0.64(-0.83%) |
Dec 14, 2023 | 76.69 | 78.13 | 76.19 | 76.38 | 2,192,471 | +0.65(+0.85%) |
Dec 13, 2023 | 73.84 | 75.89 | 73.65 | 75.74 | 2,105,248 | +2.05(+2.78%) |
Dec 12, 2023 | 74.51 | 74.51 | 72.53 | 73.69 | 1,587,595 | -1.30(-1.74%) |
Dec 11, 2023 | 76.07 | 76.30 | 74.28 | 74.99 | 1,666,218 | -1.07(-1.41%) |
Dec 08, 2023 | 77.06 | 77.76 | 75.23 | 76.06 | 1,801,705 | -0.96(-1.25%) |
Dec 07, 2023 | 74.90 | 77.64 | 74.51 | 77.03 | 3,297,030 | +3.21(+4.35%) |
Dec 06, 2023 | 73.01 | 74.24 | 72.90 | 73.82 | 2,117,327 | +1.07(+1.48%) |
Dec 05, 2023 | 73.40 | 74.18 | 72.33 | 72.74 | 2,867,712 | -0.64(-0.87%) |
Dec 04, 2023 | 75.19 | 75.89 | 72.63 | 73.38 | 2,563,934 | -2.43(-3.21%) |
Dec 01, 2023 | 75.41 | 76.42 | 74.71 | 75.81 | 3,386,719 | +1.15(+1.54%) |
Nov 30, 2023 | 74.51 | 75.02 | 73.37 | 74.66 | 5,117,815 | +0.40(+0.54%) |
Nov 29, 2023 | 75.10 | 75.27 | 74.10 | 74.26 | 2,832,737 | -0.84(-1.12%) |
Nov 28, 2023 | 75.08 | 75.59 | 74.25 | 75.11 | 2,017,179 | -0.30(-0.40%) |
Nov 27, 2023 | 77.11 | 77.50 | 75.20 | 75.41 | 1,987,292 | -2.44(-3.14%) |
Nov 24, 2023 | 76.09 | 78.63 | 75.80 | 77.85 | 2,047,500 | +1.94(+2.55%) |
Nov 22, 2023 | 74.78 | 75.99 | 73.59 | 75.91 | 2,623,357 | -0.08(-0.10%) |
Nov 21, 2023 | 76.20 | 76.82 | 74.52 | 75.99 | 3,389,303 | -0.49(-0.64%) |
Nov 20, 2023 | 77.15 | 77.50 | 76.33 | 76.48 | 2,521,668 | -0.48(-0.62%) |
Nov 17, 2023 | 80.02 | 80.18 | 76.94 | 76.96 | 2,642,024 | -2.63(-3.31%) |
Nov 16, 2023 | 80.54 | 82.45 | 79.14 | 79.59 | 1,715,835 | -0.31(-0.39%) |
Nov 15, 2023 | 79.36 | 80.39 | 79.16 | 79.90 | 2,094,423 | +0.37(+0.46%) |
Nov 14, 2023 | 79.05 | 80.34 | 78.83 | 79.53 | 1,655,332 | +0.60(+0.76%) |
Nov 13, 2023 | 78.42 | 79.72 | 78.32 | 78.93 | 1,872,446 | +0.32(+0.40%) |
Nov 10, 2023 | 79.54 | 79.62 | 77.58 | 78.62 | 2,068,140 | -0.74(-0.93%) |
Nov 09, 2023 | 79.95 | 80.96 | 79.02 | 79.36 | 1,597,761 | +0.35(+0.44%) |
Nov 08, 2023 | 78.59 | 80.31 | 78.35 | 79.01 | 1,665,612 | +1.43(+1.85%) |
Nov 07, 2023 | 78.09 | 78.46 | 77.06 | 77.58 | 1,916,662 | -0.70(-0.90%) |
Nov 06, 2023 | 80.15 | 80.15 | 78.26 | 78.28 | 2,143,894 | -2.33(-2.89%) |
Nov 03, 2023 | 79.08 | 80.92 | 78.79 | 80.61 | 2,093,781 | +1.22(+1.53%) |
Nov 02, 2023 | 77.57 | 79.71 | 75.97 | 79.40 | 2,852,860 | +1.05(+1.34%) |
Nov 01, 2023 | 79.25 | 79.75 | 78.00 | 78.35 | 2,000,218 | -0.51(-0.65%) |
Oct 31, 2023 | 79.73 | 80.50 | 78.82 | 78.86 | 1,850,476 | -1.43(-1.79%) |
Oct 30, 2023 | 79.58 | 81.69 | 79.58 | 80.30 | 1,819,000 | +1.33(+1.69%) |
Oct 27, 2023 | 79.12 | 79.25 | 77.71 | 78.96 | 1,695,569 | -0.39(-0.49%) |
Oct 26, 2023 | 80.12 | 80.49 | 79.05 | 79.35 | 1,145,281 | -0.60(-0.75%) |
Oct 25, 2023 | 79.33 | 80.44 | 79.18 | 79.95 | 1,181,358 | +0.51(+0.65%) |
Oct 24, 2023 | 80.33 | 80.43 | 79.17 | 79.44 | 1,548,809 | +0.09(+0.11%) |
Oct 23, 2023 | 80.82 | 81.65 | 79.34 | 79.35 | 1,728,657 | -2.68(-3.27%) |
Oct 20, 2023 | 83.86 | 83.96 | 81.49 | 82.03 | 2,253,207 | -2.67(-3.15%) |
Oct 19, 2023 | 83.50 | 85.79 | 82.98 | 84.70 | 2,464,033 | +0.93(+1.11%) |
Oct 18, 2023 | 85.12 | 85.77 | 82.69 | 83.77 | 2,536,668 | -1.79(-2.09%) |
Oct 17, 2023 | 83.67 | 85.93 | 83.49 | 85.56 | 1,893,505 | +2.20(+2.64%) |
Oct 16, 2023 | 84.27 | 84.27 | 82.70 | 83.35 | 1,895,921 | -0.23(-0.27%) |
Oct 13, 2023 | 84.74 | 85.48 | 82.93 | 83.58 | 1,440,351 | -0.48(-0.58%) |
Oct 12, 2023 | 83.45 | 84.25 | 82.76 | 84.06 | 1,962,458 | +1.03(+1.24%) |
Oct 11, 2023 | 84.21 | 84.41 | 82.31 | 83.04 | 1,853,032 | -1.39(-1.65%) |
Oct 10, 2023 | 85.16 | 86.81 | 83.71 | 84.43 | 2,938,702 | -0.61(-0.72%) |
Oct 09, 2023 | 81.23 | 85.14 | 81.23 | 85.04 | 2,021,952 | +5.06(+6.33%) |
Oct 06, 2023 | 79.66 | 81.00 | 78.94 | 79.98 | 1,633,158 | -0.14(-0.17%) |
Oct 05, 2023 | 80.56 | 82.17 | 80.07 | 80.12 | 1,899,655 | -0.96(-1.18%) |
Oct 04, 2023 | 81.47 | 82.67 | 80.07 | 81.08 | 2,521,734 | -0.27(-0.33%) |
Oct 03, 2023 | 81.81 | 82.17 | 80.59 | 81.35 | 2,187,247 | -1.40(-1.70%) |
Oct 02, 2023 | 84.51 | 84.51 | 82.13 | 82.75 | 2,157,601 | -2.01(-2.37%) |
Sep 29, 2023 | 85.24 | 86.37 | 84.46 | 84.76 | 2,257,449 | -0.23(-0.27%) |
Sep 28, 2023 | 82.65 | 85.15 | 82.34 | 84.98 | 2,175,752 | +2.49(+3.02%) |
Sep 27, 2023 | 84.71 | 84.71 | 82.09 | 82.49 | 1,781,330 | -1.66(-1.97%) |
Sep 26, 2023 | 84.86 | 86.89 | 83.74 | 84.15 | 2,839,710 | -0.80(-0.94%) |
Sep 25, 2023 | 83.18 | 85.27 | 84.30 | 84.95 | 1,955,463 | +1.71(+2.05%) |
Sep 22, 2023 | 82.85 | 84.05 | 82.58 | 83.24 | 2,639,982 | +0.67(+0.81%) |
Sep 21, 2023 | 82.52 | 83.51 | 82.05 | 82.57 | 2,113,380 | -0.12(-0.14%) |
Sep 20, 2023 | 82.32 | 84.96 | 82.15 | 82.69 | 4,024,727 | +0.74(+0.90%) |
Sep 19, 2023 | 80.62 | 82.17 | 80.59 | 81.95 | 2,314,254 | +1.62(+2.02%) |
Sep 18, 2023 | 81.93 | 82.03 | 79.46 | 80.33 | 1,361,432 | -0.83(-1.02%) |
Sep 15, 2023 | 83.03 | 83.23 | 80.83 | 81.16 | 4,157,155 | -1.84(-2.22%) |
Sep 14, 2023 | 80.98 | 83.30 | 80.33 | 83.00 | 2,296,050 | +3.05(+3.82%) |
Sep 13, 2023 | 81.32 | 81.32 | 79.50 | 79.94 | 1,107,062 | -0.80(-0.99%) |
Sep 12, 2023 | 80.78 | 82.04 | 80.14 | 80.74 | 1,775,732 | -0.14(-0.17%) |
Sep 11, 2023 | 83.23 | 84.27 | 80.79 | 80.88 | 2,798,014 | -1.90(-2.29%) |
Sep 08, 2023 | 80.64 | 82.90 | 80.40 | 82.78 | 3,159,426 | +2.86(+3.57%) |
Sep 07, 2023 | 79.78 | 81.14 | 79.13 | 79.92 | 2,975,436 | -0.18(-0.22%) |
Sep 06, 2023 | 81.25 | 81.48 | 79.09 | 80.10 | 2,178,534 | -1.51(-1.85%) |
Sep 05, 2023 | 81.18 | 83.47 | 81.00 | 81.61 | 3,338,483 | +3.31(+4.23%) |
Sep 01, 2023 | 77.11 | 78.53 | 77.11 | 78.30 | 1,403,723 | +2.12(+2.78%) |
Aug 31, 2023 | 75.94 | 76.98 | 75.03 | 76.19 | 1,971,298 | +0.30(+0.39%) |
Aug 30, 2023 | 75.39 | 76.05 | 74.24 | 75.89 | 1,167,894 | +0.31(+0.41%) |
Aug 29, 2023 | 74.54 | 75.60 | 74.34 | 75.58 | 1,142,808 | +1.12(+1.50%) |
Aug 28, 2023 | 72.86 | 75.58 | 72.81 | 74.47 | 1,250,997 | +1.73(+2.38%) |
Aug 25, 2023 | 73.13 | 73.37 | 72.32 | 72.74 | 1,648,011 | +0.02(+0.03%) |
Aug 24, 2023 | 73.06 | 73.18 | 71.57 | 72.72 | 2,377,635 | -0.83(-1.13%) |
Aug 23, 2023 | 75.53 | 75.53 | 73.21 | 73.55 | 2,284,329 | -2.32(-3.06%) |
Aug 22, 2023 | 78.28 | 78.78 | 75.83 | 75.87 | 1,735,562 | -2.35(-3.01%) |
Aug 21, 2023 | 78.45 | 79.01 | 77.91 | 78.22 | 1,416,409 | +0.08(+0.10%) |
Aug 18, 2023 | 75.99 | 78.68 | 75.85 | 78.14 | 2,667,481 | +1.19(+1.54%) |
Aug 17, 2023 | 76.33 | 77.91 | 76.33 | 76.96 | 1,753,402 | +1.10(+1.45%) |
Aug 16, 2023 | 76.12 | 77.16 | 75.80 | 75.86 | 1,674,337 | -0.41(-0.53%) |
Aug 15, 2023 | 76.37 | 78.30 | 76.05 | 76.27 | 2,049,594 | -0.90(-1.17%) |
Aug 14, 2023 | 77.11 | 77.62 | 75.95 | 77.16 | 2,235,172 | -1.41(-1.80%) |
Aug 11, 2023 | 78.65 | 79.34 | 78.28 | 78.58 | 2,500,436 | -0.07(-0.09%) |
Aug 10, 2023 | 81.44 | 81.64 | 78.54 | 78.65 | 2,540,756 | -2.75(-3.38%) |
Aug 09, 2023 | 79.93 | 81.84 | 79.48 | 81.40 | 2,421,425 | +3.44(+4.42%) |
Aug 08, 2023 | 78.05 | 78.67 | 77.12 | 77.96 | 2,631,547 | -1.21(-1.53%) |
Aug 07, 2023 | 79.67 | 79.87 | 78.45 | 79.17 | 1,923,365 | -0.74(-0.92%) |
Aug 04, 2023 | 80.22 | 82.82 | 79.86 | 79.91 | 1,957,760 | +0.01(+0.01%) |
Aug 03, 2023 | 82.86 | 82.92 | 77.88 | 79.90 | 2,899,681 | +0.57(+0.72%) |
Aug 02, 2023 | 79.32 | 80.77 | 78.11 | 79.33 | 2,163,900 | -0.62(-0.78%) |
Aug 01, 2023 | 80.74 | 81.25 | 79.55 | 79.95 | 2,419,844 | -0.79(-0.97%) |
Jul 31, 2023 | 79.36 | 80.81 | 79.36 | 80.73 | 1,982,795 | +0.84(+1.05%) |
Jul 28, 2023 | 80.70 | 80.76 | 78.91 | 79.90 | 2,085,825 | -0.25(-0.31%) |
Jul 27, 2023 | 80.50 | 81.25 | 80.04 | 80.14 | 2,160,922 | -0.17(-0.21%) |
Jul 26, 2023 | 79.42 | 80.97 | 79.19 | 80.31 | 2,323,651 | +0.56(+0.70%) |
Jul 25, 2023 | 79.56 | 80.06 | 78.80 | 79.75 | 1,966,264 | +0.52(+0.66%) |
Jul 24, 2023 | 78.60 | 80.19 | 78.53 | 79.23 | 2,193,439 | +1.49(+1.91%) |
Jul 21, 2023 | 77.56 | 78.28 | 76.59 | 77.74 | 1,720,611 | +0.02(+0.03%) |
Jul 20, 2023 | 78.15 | 78.49 | 76.56 | 77.72 | 1,706,935 | +0.73(+0.95%) |
Jul 19, 2023 | 75.60 | 78.46 | 75.53 | 76.99 | 3,827,957 | +1.90(+2.53%) |
Jul 18, 2023 | 72.72 | 76.64 | 72.69 | 75.10 | 3,594,090 | +2.38(+3.27%) |
Jul 17, 2023 | 73.00 | 73.17 | 72.44 | 72.72 | 1,871,677 | +0.19(+0.26%) |
Jul 14, 2023 | 73.00 | 73.28 | 71.90 | 72.53 | 2,681,609 | -0.21(-0.28%) |
Jul 13, 2023 | 70.82 | 73.08 | 70.82 | 72.74 | 2,799,966 | +1.70(+2.40%) |
Jul 12, 2023 | 72.38 | 72.76 | 70.94 | 71.03 | 2,297,149 | -0.59(-0.82%) |
Jul 11, 2023 | 69.68 | 71.66 | 68.94 | 71.62 | 2,558,435 | +2.68(+3.88%) |
Jul 10, 2023 | 69.04 | 70.80 | 68.60 | 68.95 | 2,267,141 | -1.72(-2.44%) |
Jul 07, 2023 | 67.79 | 71.53 | 67.39 | 70.67 | 2,868,230 | +2.60(+3.81%) |
Jul 06, 2023 | 68.39 | 68.46 | 66.85 | 68.07 | 1,772,489 | -0.90(-1.30%) |
Jul 05, 2023 | 68.63 | 69.30 | 67.97 | 68.97 | 2,143,311 | -0.30(-0.44%) |
Jul 03, 2023 | 68.21 | 69.67 | 67.87 | 69.27 | 1,000,078 | +0.99(+1.45%) |
Jun 30, 2023 | 69.57 | 70.19 | 67.91 | 68.28 | 2,130,449 | -0.89(-1.28%) |
Jun 29, 2023 | 67.48 | 69.21 | 67.22 | 69.17 | 1,868,957 | +2.04(+3.03%) |
Jun 28, 2023 | 68.99 | 69.09 | 66.91 | 67.13 | 1,733,420 | -1.79(-2.60%) |
Jun 27, 2023 | 68.54 | 69.05 | 66.48 | 68.92 | 1,956,744 | +0.05(+0.07%) |
Jun 26, 2023 | 69.70 | 69.95 | 68.40 | 68.87 | 1,747,269 | -0.53(-0.77%) |
Jun 23, 2023 | 69.27 | 70.22 | 68.02 | 69.40 | 6,053,024 | -0.66(-0.94%) |
Jun 22, 2023 | 71.21 | 71.30 | 69.40 | 70.06 | 2,378,939 | -1.65(-2.30%) |
Jun 21, 2023 | 70.45 | 72.30 | 70.45 | 71.71 | 2,882,136 | +1.14(+1.62%) |
Jun 20, 2023 | 69.64 | 70.66 | 69.14 | 70.57 | 3,687,407 | +0.47(+0.67%) |
Jun 16, 2023 | 69.73 | 70.52 | 68.60 | 70.10 | 5,972,250 | +1.17(+1.70%) |
Jun 15, 2023 | 67.08 | 69.47 | 67.08 | 68.93 | 3,291,450 | +2.24(+3.36%) |
Jun 14, 2023 | 68.36 | 68.69 | 65.87 | 66.69 | 2,098,415 | -1.62(-2.38%) |
Jun 13, 2023 | 68.22 | 68.71 | 67.51 | 68.31 | 2,035,542 | +1.32(+1.97%) |
Jun 12, 2023 | 66.26 | 67.24 | 66.13 | 66.99 | 2,054,378 | +0.14(+0.21%) |
Jun 09, 2023 | 66.48 | 67.79 | 65.41 | 66.85 | 2,055,377 | +0.60(+0.91%) |
Jun 08, 2023 | 66.84 | 67.79 | 64.67 | 66.25 | 2,525,896 | -1.04(-1.55%) |
Jun 07, 2023 | 66.32 | 68.52 | 66.00 | 67.30 | 3,062,564 | +1.68(+2.56%) |
Jun 06, 2023 | 61.52 | 65.73 | 61.24 | 65.61 | 2,981,593 | +2.80(+4.46%) |
Jun 05, 2023 | 62.76 | 64.52 | 62.53 | 62.81 | 2,628,037 | +0.93(+1.51%) |
Jun 02, 2023 | 60.18 | 62.62 | 59.94 | 61.88 | 2,826,654 | +2.63(+4.43%) |
Jun 01, 2023 | 60.98 | 60.98 | 59.09 | 59.25 | 3,351,432 | -1.25(-2.06%) |
May 31, 2023 | 60.53 | 61.55 | 59.61 | 60.50 | 5,375,850 | -0.49(-0.81%) |
May 30, 2023 | 61.28 | 61.54 | 59.45 | 60.99 | 3,296,177 | -0.83(-1.34%) |
May 26, 2023 | 63.25 | 63.60 | 61.52 | 61.82 | 2,203,898 | -0.99(-1.58%) |
May 25, 2023 | 63.94 | 64.56 | 62.79 | 62.81 | 2,018,013 | -1.87(-2.89%) |
May 24, 2023 | 66.63 | 66.74 | 64.52 | 64.68 | 1,646,254 | -1.70(-2.56%) |
May 23, 2023 | 65.58 | 66.61 | 64.69 | 66.38 | 1,925,834 | +0.44(+0.67%) |
May 22, 2023 | 65.40 | 66.55 | 64.15 | 65.94 | 2,359,990 | +0.81(+1.24%) |
May 19, 2023 | 65.03 | 66.20 | 64.89 | 65.13 | 2,586,324 | +0.50(+0.78%) |
May 18, 2023 | 63.59 | 64.73 | 62.41 | 64.63 | 2,673,036 | +1.56(+2.48%) |
May 17, 2023 | 63.33 | 64.27 | 62.59 | 63.07 | 3,836,346 | -0.80(-1.25%) |
May 16, 2023 | 65.59 | 66.15 | 63.82 | 63.86 | 2,718,014 | -2.32(-3.51%) |
May 15, 2023 | 65.90 | 66.57 | 65.37 | 66.19 | 3,200,696 | +0.75(+1.14%) |
May 12, 2023 | 66.10 | 66.57 | 64.56 | 65.44 | 2,107,204 | -0.25(-0.37%) |
May 11, 2023 | 62.92 | 65.85 | 62.39 | 65.68 | 4,788,579 | -0.60(-0.90%) |
May 10, 2023 | 67.44 | 67.55 | 65.14 | 66.28 | 2,355,593 | +0.00(+0.00%) |
May 09, 2023 | 65.58 | 66.47 | 64.77 | 66.28 | 3,122,522 | +0.21(+0.31%) |
May 08, 2023 | 69.32 | 69.85 | 65.84 | 66.07 | 2,984,984 | -2.01(-2.96%) |
May 05, 2023 | 69.72 | 69.72 | 67.27 | 68.09 | 3,395,017 | -0.42(-0.61%) |
May 04, 2023 | 71.82 | 72.32 | 68.17 | 68.51 | 3,040,850 | -3.70(-5.12%) |
May 03, 2023 | 73.56 | 74.47 | 72.20 | 72.20 | 2,870,246 | -0.21(-0.28%) |
May 02, 2023 | 70.66 | 73.09 | 67.77 | 72.41 | 5,221,210 | +2.06(+2.93%) |
May 01, 2023 | 70.20 | 70.56 | 68.96 | 70.35 | 2,726,045 | +0.36(+0.52%) |
Apr 28, 2023 | 67.87 | 70.05 | 67.14 | 69.99 | 2,648,560 | +1.44(+2.10%) |
Apr 27, 2023 | 70.26 | 70.43 | 68.00 | 68.55 | 2,376,606 | -1.38(-1.97%) |
Apr 26, 2023 | 70.58 | 71.41 | 69.75 | 69.93 | 1,722,154 | -0.79(-1.12%) |
Apr 25, 2023 | 71.77 | 72.31 | 70.59 | 70.72 | 1,694,708 | -2.22(-3.04%) |
Apr 24, 2023 | 72.86 | 73.33 | 72.26 | 72.94 | 1,465,327 | +0.16(+0.21%) |
Apr 21, 2023 | 72.42 | 72.88 | 71.62 | 72.78 | 2,095,235 | -0.02(-0.03%) |
Apr 20, 2023 | 71.83 | 73.08 | 71.46 | 72.80 | 1,775,090 | +0.06(+0.08%) |
Apr 19, 2023 | 72.66 | 73.46 | 71.02 | 72.74 | 2,055,664 | -0.65(-0.88%) |
Apr 18, 2023 | 75.58 | 75.77 | 72.47 | 73.39 | 3,088,485 | -2.88(-3.78%) |
Apr 17, 2023 | 75.31 | 76.59 | 75.28 | 76.27 | 1,995,262 | +0.91(+1.21%) |
Apr 14, 2023 | 76.13 | 76.91 | 74.82 | 75.36 | 1,451,541 | +0.04(+0.05%) |
Apr 13, 2023 | 75.11 | 76.12 | 74.52 | 75.32 | 2,259,501 | -0.02(-0.03%) |
Apr 12, 2023 | 75.67 | 76.17 | 74.21 | 75.34 | 2,398,835 | -0.49(-0.64%) |
Apr 11, 2023 | 72.31 | 76.50 | 72.31 | 75.83 | 4,829,330 | +3.76(+5.22%) |
Apr 10, 2023 | 71.20 | 73.94 | 71.20 | 72.07 | 2,254,821 | +2.20(+3.15%) |
Apr 06, 2023 | 71.18 | 71.19 | 69.70 | 69.87 | 2,348,105 | -1.66(-2.32%) |
Apr 05, 2023 | 70.55 | 71.67 | 69.76 | 71.53 | 3,285,308 | +0.28(+0.40%) |
Apr 04, 2023 | 71.35 | 71.39 | 69.67 | 71.25 | 2,185,157 | -0.78(-1.09%) |