Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 134.71 | 135.61 | 135.34 | 135.13 | 124,845 | +0.24(+0.18%) |
Mar 27, 2024 | 134.80 | 135.37 | 132.90 | 134.89 | 106,900 | +0.99(+0.74%) |
Mar 26, 2024 | 134.24 | 134.52 | 132.24 | 133.90 | 114,479 | -0.34(-0.25%) |
Mar 25, 2024 | 133.45 | 135.00 | 132.76 | 134.24 | 131,703 | +0.94(+0.71%) |
Mar 22, 2024 | 134.75 | 134.85 | 132.09 | 133.30 | 173,233 | -1.65(-1.22%) |
Mar 21, 2024 | 134.31 | 135.67 | 133.64 | 134.95 | 149,961 | +1.47(+1.10%) |
Mar 20, 2024 | 131.33 | 133.60 | 130.65 | 133.48 | 126,570 | +2.10(+1.60%) |
Mar 19, 2024 | 129.92 | 131.65 | 129.82 | 131.38 | 98,283 | +1.61(+1.24%) |
Mar 18, 2024 | 129.88 | 131.09 | 128.58 | 129.77 | 168,031 | +0.60(+0.46%) |
Mar 15, 2024 | 128.60 | 131.17 | 128.60 | 129.17 | 886,047 | +0.02(+0.02%) |
Mar 14, 2024 | 131.55 | 132.52 | 128.70 | 129.15 | 222,816 | -2.48(-1.88%) |
Mar 13, 2024 | 131.58 | 133.71 | 131.53 | 131.63 | 241,747 | +0.34(+0.26%) |
Mar 12, 2024 | 129.34 | 131.89 | 128.25 | 131.29 | 206,261 | +1.69(+1.30%) |
Mar 11, 2024 | 129.44 | 131.57 | 127.82 | 129.60 | 374,936 | +1.06(+0.82%) |
Mar 08, 2024 | 133.97 | 133.99 | 127.96 | 128.54 | 270,183 | -5.43(-4.05%) |
Mar 07, 2024 | 126.96 | 134.01 | 126.03 | 133.97 | 378,110 | +8.14(+6.47%) |
Mar 06, 2024 | 125.22 | 126.25 | 124.30 | 125.83 | 170,696 | +1.59(+1.28%) |
Mar 05, 2024 | 126.05 | 127.67 | 123.82 | 124.24 | 172,725 | -1.67(-1.33%) |
Mar 04, 2024 | 123.13 | 126.84 | 122.50 | 125.91 | 267,402 | +3.41(+2.78%) |
Mar 01, 2024 | 121.07 | 122.60 | 121.07 | 122.50 | 144,669 | +0.94(+0.77%) |
Feb 29, 2024 | 123.89 | 124.03 | 121.31 | 121.56 | 172,536 | -1.86(-1.51%) |
Feb 28, 2024 | 123.07 | 123.45 | 121.08 | 123.42 | 197,798 | +0.28(+0.22%) |
Feb 27, 2024 | 124.56 | 124.84 | 121.91 | 123.14 | 205,857 | -1.25(-1.00%) |
Feb 26, 2024 | 121.74 | 125.07 | 121.74 | 124.39 | 174,806 | +2.69(+2.21%) |
Feb 23, 2024 | 122.73 | 122.73 | 120.83 | 121.71 | 180,546 | -0.37(-0.30%) |
Feb 22, 2024 | 121.29 | 123.09 | 120.98 | 122.08 | 198,568 | +1.84(+1.53%) |
Feb 21, 2024 | 119.27 | 120.27 | 118.28 | 120.24 | 271,962 | +1.30(+1.09%) |
Feb 20, 2024 | 121.33 | 121.33 | 118.35 | 118.94 | 379,561 | -2.86(-2.34%) |
Feb 16, 2024 | 122.65 | 123.46 | 121.76 | 121.80 | 249,364 | -1.00(-0.81%) |
Feb 15, 2024 | 124.06 | 124.39 | 121.31 | 122.80 | 278,779 | -1.17(-0.94%) |
Feb 14, 2024 | 123.28 | 125.24 | 122.82 | 123.96 | 206,252 | +2.03(+1.66%) |
Feb 13, 2024 | 122.94 | 123.86 | 121.64 | 121.94 | 194,956 | -2.66(-2.13%) |
Feb 12, 2024 | 126.11 | 126.79 | 124.39 | 124.59 | 196,474 | -1.91(-1.51%) |
Feb 09, 2024 | 127.06 | 127.62 | 126.14 | 126.50 | 200,274 | -0.17(-0.13%) |
Feb 08, 2024 | 125.74 | 127.08 | 125.42 | 126.67 | 216,247 | +0.93(+0.74%) |
Feb 07, 2024 | 125.55 | 126.83 | 124.93 | 125.74 | 242,232 | +1.12(+0.90%) |
Feb 06, 2024 | 124.12 | 125.03 | 123.08 | 124.62 | 182,976 | +1.07(+0.87%) |
Feb 05, 2024 | 124.40 | 124.98 | 122.18 | 123.55 | 221,143 | -2.21(-1.75%) |
Feb 02, 2024 | 126.12 | 126.12 | 123.68 | 125.76 | 372,940 | -0.41(-0.32%) |
Feb 01, 2024 | 125.33 | 126.18 | 122.55 | 126.17 | 335,816 | +2.27(+1.83%) |
Jan 31, 2024 | 122.56 | 127.42 | 121.51 | 123.90 | 527,304 | +1.14(+0.93%) |
Jan 30, 2024 | 118.37 | 122.84 | 114.81 | 122.77 | 669,222 | +9.34(+8.24%) |
Jan 29, 2024 | 110.78 | 113.42 | 110.31 | 113.42 | 462,187 | +0.61(+0.54%) |
Jan 26, 2024 | 114.16 | 114.53 | 112.22 | 112.81 | 336,449 | -0.63(-0.55%) |
Jan 25, 2024 | 113.10 | 114.55 | 112.14 | 113.44 | 250,871 | +1.60(+1.43%) |
Jan 24, 2024 | 117.16 | 117.16 | 111.56 | 111.84 | 310,117 | -4.87(-4.17%) |
Jan 23, 2024 | 119.52 | 119.52 | 116.50 | 116.72 | 166,841 | -2.45(-2.05%) |
Jan 22, 2024 | 118.47 | 119.40 | 117.64 | 119.16 | 272,088 | +1.24(+1.05%) |
Jan 19, 2024 | 116.60 | 118.84 | 116.01 | 117.92 | 247,176 | +1.86(+1.60%) |
Jan 18, 2024 | 114.81 | 116.74 | 114.32 | 116.07 | 137,991 | +2.21(+1.94%) |
Jan 17, 2024 | 111.89 | 113.99 | 111.89 | 113.86 | 509,542 | +0.66(+0.58%) |
Jan 16, 2024 | 113.14 | 114.36 | 112.10 | 113.20 | 179,324 | -0.89(-0.78%) |
Jan 12, 2024 | 112.81 | 115.17 | 112.81 | 114.09 | 208,346 | +1.59(+1.41%) |
Jan 11, 2024 | 112.53 | 112.86 | 111.87 | 112.50 | 132,892 | -0.27(-0.24%) |
Jan 10, 2024 | 114.36 | 114.50 | 112.47 | 112.77 | 361,788 | -1.39(-1.22%) |
Jan 09, 2024 | 113.55 | 114.18 | 112.70 | 114.16 | 193,468 | -0.23(-0.20%) |
Jan 08, 2024 | 114.17 | 114.54 | 113.05 | 114.39 | 164,850 | +0.16(+0.14%) |
Jan 05, 2024 | 114.55 | 115.06 | 112.88 | 114.23 | 237,379 | -1.00(-0.87%) |
Jan 04, 2024 | 114.79 | 116.43 | 114.31 | 115.23 | 312,980 | +1.72(+1.51%) |
Jan 03, 2024 | 116.22 | 116.22 | 112.93 | 113.51 | 297,887 | -3.22(-2.75%) |
Jan 02, 2024 | 116.68 | 117.39 | 114.80 | 116.73 | 211,189 | -1.22(-1.03%) |
Dec 29, 2023 | 117.79 | 118.51 | 117.04 | 117.94 | 243,666 | -0.19(-0.16%) |
Dec 28, 2023 | 116.73 | 118.13 | 116.73 | 118.13 | 146,110 | +0.46(+0.39%) |
Dec 27, 2023 | 116.98 | 117.86 | 116.60 | 117.67 | 123,255 | +0.91(+0.78%) |
Dec 26, 2023 | 115.90 | 117.33 | 115.75 | 116.77 | 136,503 | +0.95(+0.82%) |
Dec 22, 2023 | 114.38 | 116.12 | 114.38 | 115.82 | 134,578 | +1.98(+1.74%) |
Dec 21, 2023 | 113.22 | 114.81 | 112.31 | 113.84 | 190,528 | +1.43(+1.27%) |
Dec 20, 2023 | 112.80 | 114.24 | 111.66 | 112.41 | 193,289 | -0.94(-0.83%) |
Dec 19, 2023 | 113.81 | 114.34 | 112.49 | 113.35 | 94,048 | +1.31(+1.17%) |
Dec 18, 2023 | 110.10 | 112.56 | 110.02 | 112.04 | 207,378 | +1.87(+1.69%) |
Dec 15, 2023 | 109.16 | 112.05 | 109.07 | 110.18 | 918,966 | +1.21(+1.11%) |
Dec 14, 2023 | 108.63 | 110.80 | 106.71 | 108.97 | 327,659 | +1.33(+1.23%) |
Dec 13, 2023 | 107.27 | 108.74 | 107.09 | 107.64 | 251,218 | +0.26(+0.24%) |
Dec 12, 2023 | 107.30 | 108.96 | 106.15 | 107.38 | 202,059 | +0.16(+0.15%) |
Dec 11, 2023 | 106.71 | 108.67 | 106.71 | 107.22 | 214,912 | +0.73(+0.68%) |
Dec 08, 2023 | 103.76 | 106.56 | 103.32 | 106.49 | 288,996 | +2.67(+2.57%) |
Dec 07, 2023 | 104.74 | 105.36 | 102.63 | 103.83 | 269,768 | -0.95(-0.91%) |
Dec 06, 2023 | 105.44 | 106.22 | 104.19 | 104.78 | 171,376 | -0.14(-0.13%) |
Dec 05, 2023 | 106.72 | 107.50 | 104.61 | 104.92 | 188,637 | -1.71(-1.60%) |
Dec 04, 2023 | 105.39 | 107.15 | 105.39 | 106.62 | 341,390 | +0.77(+0.73%) |
Dec 01, 2023 | 105.65 | 107.25 | 105.22 | 105.85 | 232,299 | +0.35(+0.33%) |
Nov 30, 2023 | 104.42 | 105.54 | 103.38 | 105.50 | 241,193 | +1.63(+1.57%) |
Nov 29, 2023 | 104.61 | 104.61 | 102.96 | 103.88 | 240,770 | -0.08(-0.08%) |
Nov 28, 2023 | 109.77 | 109.79 | 103.65 | 103.96 | 332,285 | -5.66(-5.16%) |
Nov 27, 2023 | 108.00 | 109.82 | 107.13 | 109.62 | 233,834 | +1.14(+1.05%) |
Nov 24, 2023 | 107.38 | 108.60 | 107.08 | 108.48 | 68,309 | +1.26(+1.17%) |
Nov 22, 2023 | 106.39 | 107.61 | 106.13 | 107.23 | 144,196 | +0.92(+0.86%) |
Nov 21, 2023 | 106.34 | 107.56 | 104.42 | 106.31 | 236,319 | -0.42(-0.39%) |
Nov 20, 2023 | 104.64 | 107.25 | 104.50 | 106.73 | 238,906 | +0.88(+0.83%) |
Nov 17, 2023 | 105.25 | 106.22 | 103.99 | 105.85 | 234,388 | +0.53(+0.50%) |
Nov 16, 2023 | 104.33 | 105.64 | 103.44 | 105.32 | 114,330 | +0.80(+0.76%) |
Nov 15, 2023 | 104.74 | 105.85 | 103.81 | 104.53 | 190,828 | +0.29(+0.28%) |
Nov 14, 2023 | 102.88 | 104.26 | 102.08 | 104.24 | 95,630 | +2.74(+2.70%) |
Nov 13, 2023 | 101.58 | 102.35 | 99.92 | 101.50 | 104,107 | -0.33(-0.32%) |
Nov 10, 2023 | 100.97 | 102.58 | 100.49 | 101.82 | 84,891 | +1.16(+1.15%) |
Nov 09, 2023 | 101.41 | 102.11 | 100.60 | 100.67 | 168,474 | +0.11(+0.11%) |
Nov 08, 2023 | 99.66 | 100.93 | 98.62 | 100.56 | 158,304 | +0.98(+0.98%) |
Nov 07, 2023 | 99.02 | 101.61 | 98.84 | 99.58 | 227,271 | +0.06(+0.06%) |
Nov 06, 2023 | 99.24 | 99.74 | 97.73 | 99.52 | 133,323 | -0.11(-0.11%) |
Nov 03, 2023 | 100.87 | 102.07 | 99.49 | 99.63 | 211,399 | +0.36(+0.36%) |
Nov 02, 2023 | 98.66 | 99.81 | 98.34 | 99.27 | 157,740 | +1.89(+1.94%) |
Nov 01, 2023 | 97.17 | 98.66 | 95.65 | 97.38 | 245,820 | +0.38(+0.39%) |
Oct 31, 2023 | 93.35 | 97.24 | 93.21 | 97.00 | 315,898 | +3.36(+3.59%) |
Oct 30, 2023 | 92.24 | 93.94 | 91.04 | 93.64 | 208,564 | +2.71(+2.98%) |
Oct 27, 2023 | 92.84 | 93.30 | 90.60 | 90.93 | 211,886 | -2.34(-2.51%) |
Oct 26, 2023 | 92.63 | 94.63 | 92.06 | 93.27 | 191,060 | +1.37(+1.49%) |
Oct 25, 2023 | 93.58 | 93.86 | 90.47 | 91.91 | 395,250 | -1.67(-1.79%) |
Oct 24, 2023 | 83.42 | 94.46 | 83.42 | 93.58 | 1,013,556 | +11.18(+13.57%) |
Oct 23, 2023 | 83.62 | 84.42 | 82.29 | 82.40 | 302,145 | -1.43(-1.70%) |
Oct 20, 2023 | 83.93 | 84.56 | 82.57 | 83.83 | 176,920 | +0.11(+0.13%) |
Oct 19, 2023 | 83.03 | 84.81 | 82.31 | 83.72 | 211,523 | -0.02(-0.02%) |
Oct 18, 2023 | 85.90 | 85.90 | 83.60 | 83.74 | 184,434 | -3.00(-3.46%) |
Oct 17, 2023 | 85.84 | 87.94 | 85.84 | 86.74 | 322,923 | +0.34(+0.39%) |
Oct 16, 2023 | 87.08 | 87.85 | 85.99 | 86.40 | 155,438 | -0.01(-0.01%) |
Oct 13, 2023 | 87.86 | 88.57 | 86.26 | 86.41 | 166,948 | -1.36(-1.54%) |
Oct 12, 2023 | 90.32 | 90.32 | 87.20 | 87.76 | 193,362 | -2.21(-2.46%) |
Oct 11, 2023 | 89.36 | 90.14 | 88.73 | 89.97 | 94,646 | +0.67(+0.75%) |
Oct 10, 2023 | 91.01 | 91.04 | 88.61 | 89.31 | 140,635 | -1.60(-1.76%) |
Oct 09, 2023 | 88.50 | 91.86 | 87.72 | 90.91 | 177,913 | +1.90(+2.14%) |
Oct 06, 2023 | 85.87 | 89.26 | 85.63 | 89.01 | 161,575 | +2.85(+3.31%) |
Oct 05, 2023 | 87.53 | 88.02 | 85.99 | 86.16 | 120,986 | -1.40(-1.59%) |
Oct 04, 2023 | 85.65 | 87.65 | 84.92 | 87.55 | 132,788 | +1.74(+2.03%) |
Oct 03, 2023 | 85.73 | 86.48 | 84.92 | 85.81 | 192,846 | -0.71(-0.82%) |
Oct 02, 2023 | 88.38 | 89.04 | 86.36 | 86.52 | 153,694 | -2.02(-2.28%) |
Sep 29, 2023 | 89.50 | 89.70 | 88.01 | 88.54 | 298,018 | -0.47(-0.53%) |
Sep 28, 2023 | 88.70 | 90.21 | 87.22 | 89.01 | 257,474 | +2.90(+3.37%) |
Sep 27, 2023 | 85.58 | 86.33 | 85.10 | 86.11 | 120,400 | +0.97(+1.14%) |
Sep 26, 2023 | 85.74 | 86.23 | 85.10 | 85.14 | 144,671 | -0.90(-1.04%) |
Sep 25, 2023 | 85.47 | 86.11 | 85.71 | 86.04 | 76,154 | +0.37(+0.43%) |
Sep 22, 2023 | 85.42 | 86.47 | 85.27 | 85.67 | 131,447 | +0.14(+0.16%) |
Sep 21, 2023 | 85.02 | 86.12 | 84.72 | 85.53 | 127,716 | -0.26(-0.30%) |
Sep 20, 2023 | 86.88 | 87.96 | 85.63 | 85.79 | 78,557 | -0.38(-0.44%) |
Sep 19, 2023 | 86.94 | 87.58 | 85.50 | 86.17 | 164,860 | -0.95(-1.09%) |
Sep 18, 2023 | 86.75 | 88.25 | 86.74 | 87.11 | 146,159 | +0.53(+0.61%) |
Sep 15, 2023 | 86.82 | 87.04 | 84.73 | 86.59 | 562,405 | -0.27(-0.31%) |
Sep 14, 2023 | 86.27 | 88.60 | 85.73 | 86.86 | 159,302 | +0.97(+1.13%) |
Sep 13, 2023 | 85.81 | 86.71 | 85.26 | 85.89 | 211,209 | +0.00(+0.00%) |
Sep 12, 2023 | 84.73 | 86.66 | 84.73 | 85.89 | 92,286 | +0.62(+0.72%) |
Sep 11, 2023 | 85.38 | 85.85 | 84.72 | 85.27 | 134,081 | +0.48(+0.56%) |
Sep 08, 2023 | 85.96 | 86.36 | 84.63 | 84.79 | 102,086 | -1.42(-1.64%) |
Sep 07, 2023 | 85.23 | 86.79 | 84.15 | 86.21 | 218,697 | +0.42(+0.49%) |
Sep 06, 2023 | 86.43 | 87.63 | 85.31 | 85.79 | 139,848 | -0.97(-1.11%) |
Sep 05, 2023 | 89.86 | 89.86 | 86.61 | 86.76 | 116,181 | -3.84(-4.24%) |
Sep 01, 2023 | 91.12 | 91.86 | 90.23 | 90.59 | 116,727 | -0.22(-0.24%) |
Aug 31, 2023 | 90.11 | 91.22 | 90.11 | 90.81 | 179,003 | +0.67(+0.74%) |
Aug 30, 2023 | 89.26 | 90.94 | 89.20 | 90.14 | 126,883 | +0.77(+0.86%) |
Aug 29, 2023 | 87.54 | 89.73 | 87.53 | 89.38 | 141,431 | +1.40(+1.59%) |
Aug 28, 2023 | 87.05 | 88.94 | 86.54 | 87.97 | 105,612 | +1.07(+1.24%) |
Aug 25, 2023 | 86.67 | 87.47 | 85.98 | 86.90 | 168,777 | +0.50(+0.58%) |
Aug 24, 2023 | 86.52 | 87.67 | 86.25 | 86.40 | 126,039 | -0.52(-0.60%) |
Aug 23, 2023 | 85.43 | 86.97 | 85.19 | 86.92 | 231,879 | +1.61(+1.89%) |
Aug 22, 2023 | 85.41 | 85.71 | 84.58 | 85.31 | 188,197 | -0.23(-0.27%) |
Aug 21, 2023 | 84.25 | 86.09 | 83.57 | 85.54 | 267,734 | +1.71(+2.04%) |
Aug 18, 2023 | 85.37 | 85.94 | 83.66 | 83.83 | 488,273 | -2.21(-2.57%) |
Aug 17, 2023 | 87.03 | 87.34 | 85.94 | 86.03 | 154,477 | -1.00(-1.15%) |
Aug 16, 2023 | 87.39 | 88.57 | 86.78 | 87.04 | 182,260 | -0.60(-0.68%) |
Aug 15, 2023 | 88.41 | 88.41 | 87.33 | 87.64 | 389,621 | -1.03(-1.17%) |
Aug 14, 2023 | 89.63 | 89.63 | 88.32 | 88.67 | 160,485 | -1.12(-1.25%) |
Aug 11, 2023 | 89.10 | 90.80 | 88.68 | 89.79 | 234,388 | +0.58(+0.65%) |
Aug 10, 2023 | 89.78 | 90.32 | 88.69 | 89.22 | 176,932 | +0.09(+0.10%) |
Aug 09, 2023 | 89.85 | 89.85 | 87.86 | 89.13 | 161,835 | -0.71(-0.79%) |
Aug 08, 2023 | 90.02 | 90.62 | 89.53 | 89.83 | 168,406 | -1.12(-1.24%) |
Aug 07, 2023 | 89.13 | 91.15 | 88.91 | 90.96 | 259,723 | +1.70(+1.91%) |
Aug 04, 2023 | 91.54 | 92.04 | 89.16 | 89.26 | 170,327 | -2.35(-2.56%) |
Aug 03, 2023 | 91.23 | 92.19 | 90.56 | 91.60 | 189,613 | -0.33(-0.36%) |
Aug 02, 2023 | 91.38 | 92.58 | 91.05 | 91.93 | 222,674 | -0.26(-0.28%) |
Aug 01, 2023 | 93.17 | 93.63 | 92.10 | 92.19 | 194,418 | -0.99(-1.07%) |
Jul 31, 2023 | 94.17 | 94.57 | 93.17 | 93.19 | 302,243 | -0.56(-0.59%) |
Jul 28, 2023 | 93.67 | 94.70 | 92.78 | 93.74 | 216,046 | +0.71(+0.76%) |
Jul 27, 2023 | 93.91 | 94.19 | 92.66 | 93.04 | 352,144 | +0.02(+0.02%) |
Jul 26, 2023 | 88.74 | 93.14 | 88.74 | 93.02 | 436,896 | +2.18(+2.40%) |
Jul 25, 2023 | 90.23 | 91.12 | 89.70 | 90.84 | 396,000 | +0.30(+0.33%) |
Jul 24, 2023 | 91.26 | 92.05 | 89.40 | 90.54 | 246,288 | -0.84(-0.91%) |
Jul 21, 2023 | 93.21 | 93.34 | 90.77 | 91.38 | 163,343 | -0.85(-0.92%) |
Jul 20, 2023 | 93.16 | 93.18 | 91.71 | 92.22 | 232,584 | -0.21(-0.23%) |
Jul 19, 2023 | 92.70 | 92.85 | 91.25 | 92.43 | 251,149 | +0.29(+0.31%) |
Jul 18, 2023 | 92.88 | 93.71 | 92.11 | 92.14 | 312,490 | -0.40(-0.43%) |
Jul 17, 2023 | 91.40 | 93.88 | 91.03 | 92.54 | 277,364 | +1.15(+1.26%) |
Jul 14, 2023 | 90.50 | 92.51 | 89.52 | 91.39 | 632,491 | +0.86(+0.94%) |
Jul 13, 2023 | 91.98 | 92.17 | 88.58 | 90.53 | 400,654 | -1.20(-1.31%) |
Jul 12, 2023 | 92.22 | 92.87 | 91.36 | 91.73 | 382,750 | +1.04(+1.15%) |
Jul 11, 2023 | 89.52 | 91.30 | 88.86 | 90.69 | 324,639 | +1.25(+1.40%) |
Jul 10, 2023 | 87.32 | 90.26 | 87.32 | 89.44 | 510,936 | +2.74(+3.15%) |
Jul 07, 2023 | 86.22 | 87.60 | 85.98 | 86.70 | 458,761 | +0.24(+0.28%) |
Jul 06, 2023 | 86.72 | 87.71 | 85.72 | 86.46 | 484,166 | -0.62(-0.71%) |
Jul 05, 2023 | 87.68 | 88.23 | 86.18 | 87.08 | 490,889 | -0.60(-0.68%) |
Jul 03, 2023 | 88.33 | 88.52 | 86.36 | 87.68 | 369,662 | -0.96(-1.09%) |
Jun 30, 2023 | 87.30 | 88.79 | 87.15 | 88.64 | 743,781 | +2.17(+2.51%) |
Jun 29, 2023 | 84.01 | 86.86 | 83.25 | 86.47 | 424,544 | +2.35(+2.79%) |
Jun 28, 2023 | 83.05 | 85.60 | 82.28 | 84.12 | 292,052 | +1.16(+1.40%) |
Jun 27, 2023 | 81.18 | 83.49 | 81.10 | 82.96 | 572,397 | +1.24(+1.52%) |
Jun 26, 2023 | 82.16 | 83.12 | 80.41 | 81.72 | 457,420 | -0.59(-0.71%) |
Jun 23, 2023 | 79.65 | 83.82 | 79.38 | 82.30 | 675,424 | +2.01(+2.50%) |
Jun 22, 2023 | 80.29 | 81.19 | 78.83 | 80.30 | 368,476 | -0.04(-0.05%) |
Jun 21, 2023 | 79.17 | 80.85 | 78.90 | 80.34 | 292,334 | +0.60(+0.75%) |
Jun 20, 2023 | 79.87 | 80.27 | 78.41 | 79.74 | 217,093 | -0.76(-0.94%) |
Jun 16, 2023 | 79.46 | 80.97 | 79.35 | 80.49 | 351,662 | +1.42(+1.80%) |
Jun 15, 2023 | 77.31 | 80.66 | 77.31 | 79.07 | 312,425 | +1.59(+2.05%) |
Jun 14, 2023 | 78.90 | 79.81 | 77.46 | 77.48 | 393,210 | -1.28(-1.63%) |
Jun 13, 2023 | 78.95 | 80.58 | 78.59 | 78.76 | 348,923 | -0.03(-0.04%) |
Jun 12, 2023 | 80.53 | 80.92 | 78.66 | 78.79 | 237,884 | -1.46(-1.82%) |
Jun 09, 2023 | 79.53 | 80.78 | 79.11 | 80.26 | 282,930 | +0.82(+1.03%) |
Jun 08, 2023 | 79.67 | 80.54 | 78.75 | 79.44 | 347,523 | -0.46(-0.57%) |
Jun 07, 2023 | 78.02 | 80.66 | 77.53 | 79.90 | 335,172 | +2.34(+3.01%) |
Jun 06, 2023 | 74.71 | 77.66 | 74.71 | 77.56 | 235,289 | +2.87(+3.85%) |
Jun 05, 2023 | 76.01 | 76.48 | 74.00 | 74.69 | 198,188 | -1.91(-2.49%) |
Jun 02, 2023 | 73.70 | 76.72 | 73.52 | 76.60 | 207,234 | +3.65(+5.00%) |
Jun 01, 2023 | 72.52 | 73.27 | 72.11 | 72.95 | 188,621 | +0.68(+0.94%) |
May 31, 2023 | 74.74 | 75.15 | 71.90 | 72.27 | 466,951 | -3.03(-4.03%) |
May 30, 2023 | 74.96 | 75.47 | 74.33 | 75.30 | 150,604 | +0.41(+0.54%) |
May 26, 2023 | 75.17 | 75.83 | 74.78 | 74.89 | 166,160 | -0.14(-0.19%) |
May 25, 2023 | 73.81 | 75.30 | 73.19 | 75.03 | 324,926 | +1.15(+1.56%) |
May 24, 2023 | 72.00 | 73.99 | 71.47 | 73.88 | 400,751 | +1.60(+2.21%) |
May 23, 2023 | 73.96 | 74.54 | 72.15 | 72.29 | 363,931 | -1.76(-2.37%) |
May 22, 2023 | 74.17 | 75.32 | 72.59 | 74.04 | 508,735 | +0.17(+0.23%) |
May 19, 2023 | 74.89 | 75.52 | 72.48 | 73.87 | 598,961 | -0.20(-0.27%) |
May 18, 2023 | 73.66 | 74.20 | 72.32 | 74.07 | 320,987 | +0.21(+0.28%) |
May 17, 2023 | 75.11 | 75.11 | 70.78 | 73.86 | 471,019 | -0.91(-1.22%) |
May 16, 2023 | 75.40 | 76.49 | 74.65 | 74.78 | 382,019 | -1.45(-1.90%) |
May 15, 2023 | 75.11 | 76.34 | 73.88 | 76.22 | 371,107 | +1.61(+2.15%) |
May 12, 2023 | 75.11 | 75.11 | 72.47 | 74.62 | 395,192 | +0.58(+0.78%) |
May 11, 2023 | 75.08 | 78.63 | 73.83 | 74.04 | 722,548 | -1.38(-1.83%) |
May 10, 2023 | 76.30 | 76.84 | 74.97 | 75.42 | 317,317 | -0.50(-0.65%) |
May 09, 2023 | 74.19 | 76.75 | 73.28 | 75.92 | 526,878 | +1.58(+2.12%) |
May 08, 2023 | 71.43 | 74.86 | 71.20 | 74.34 | 445,033 | +3.17(+4.45%) |
May 05, 2023 | 68.64 | 71.49 | 68.57 | 71.17 | 420,920 | +3.23(+4.76%) |
May 04, 2023 | 69.64 | 69.96 | 66.76 | 67.94 | 566,899 | -2.06(-2.95%) |
May 03, 2023 | 70.91 | 72.01 | 70.00 | 70.00 | 321,999 | -0.67(-0.95%) |
May 02, 2023 | 71.53 | 71.89 | 70.66 | 70.68 | 355,123 | -1.25(-1.74%) |
May 01, 2023 | 71.51 | 72.82 | 71.51 | 71.93 | 255,930 | +0.42(+0.58%) |
Apr 28, 2023 | 71.70 | 72.07 | 70.81 | 71.51 | 491,368 | -0.33(-0.46%) |
Apr 27, 2023 | 70.88 | 71.98 | 70.47 | 71.84 | 229,095 | +0.99(+1.40%) |
Apr 26, 2023 | 72.03 | 73.12 | 70.41 | 70.85 | 432,444 | -2.53(-3.45%) |
Apr 25, 2023 | 72.20 | 75.66 | 72.20 | 73.38 | 297,133 | +0.16(+0.22%) |
Apr 24, 2023 | 75.74 | 76.17 | 73.08 | 73.22 | 419,476 | -2.45(-3.24%) |
Apr 21, 2023 | 76.82 | 77.92 | 74.00 | 75.67 | 307,031 | -1.00(-1.31%) |
Apr 20, 2023 | 77.20 | 78.19 | 76.25 | 76.67 | 224,032 | -1.52(-1.94%) |
Apr 19, 2023 | 77.51 | 78.72 | 76.49 | 78.19 | 341,001 | +0.16(+0.20%) |
Apr 18, 2023 | 80.78 | 81.14 | 77.73 | 78.03 | 562,259 | -2.49(-3.09%) |
Apr 17, 2023 | 79.38 | 81.19 | 79.14 | 80.52 | 208,794 | +1.10(+1.39%) |
Apr 14, 2023 | 78.88 | 80.40 | 78.18 | 79.42 | 430,016 | +0.30(+0.38%) |
Apr 13, 2023 | 78.90 | 80.65 | 78.72 | 79.12 | 488,215 | -0.43(-0.54%) |
Apr 12, 2023 | 79.39 | 80.43 | 78.53 | 79.55 | 361,927 | +0.17(+0.21%) |
Apr 11, 2023 | 76.99 | 81.02 | 76.73 | 79.38 | 479,765 | +1.65(+2.12%) |
Apr 10, 2023 | 78.80 | 81.60 | 77.70 | 77.73 | 1,127,302 | -1.73(-2.17%) |
Apr 06, 2023 | 76.85 | 81.28 | 76.71 | 79.46 | 905,514 | +2.32(+3.01%) |
Apr 05, 2023 | 79.32 | 81.44 | 76.98 | 77.14 | 1,850,951 | -1.25(-1.59%) |
Apr 04, 2023 | 74.53 | 82.36 | 71.89 | 78.39 | 1,890,204 | -35.15(-30.96%) |