Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.49 | 76.37 | 75.13 | 75.75 | 314,670 | +0.29(+0.38%) |
Mar 27, 2024 | 73.58 | 75.52 | 73.58 | 75.46 | 488,304 | +2.55(+3.50%) |
Mar 26, 2024 | 73.19 | 73.47 | 72.46 | 72.91 | 453,152 | +0.12(+0.16%) |
Mar 25, 2024 | 72.45 | 73.01 | 72.19 | 72.79 | 312,970 | +0.48(+0.66%) |
Mar 22, 2024 | 72.62 | 73.11 | 72.09 | 72.31 | 304,600 | -0.76(-1.04%) |
Mar 21, 2024 | 73.33 | 73.68 | 72.49 | 73.07 | 316,841 | +0.18(+0.25%) |
Mar 20, 2024 | 72.91 | 73.29 | 72.33 | 72.89 | 419,505 | -0.21(-0.29%) |
Mar 19, 2024 | 72.47 | 73.48 | 71.70 | 73.10 | 345,466 | +0.90(+1.25%) |
Mar 18, 2024 | 71.70 | 72.92 | 70.95 | 72.20 | 325,206 | +0.34(+0.47%) |
Mar 15, 2024 | 71.45 | 72.12 | 70.86 | 71.86 | 734,100 | -0.07(-0.10%) |
Mar 14, 2024 | 72.74 | 72.74 | 71.36 | 71.93 | 604,342 | -1.08(-1.48%) |
Mar 13, 2024 | 73.80 | 74.05 | 72.58 | 73.01 | 379,514 | -0.90(-1.22%) |
Mar 12, 2024 | 74.32 | 74.61 | 73.22 | 73.91 | 702,617 | -0.70(-0.94%) |
Mar 11, 2024 | 74.95 | 75.64 | 74.13 | 74.61 | 553,137 | -0.59(-0.78%) |
Mar 08, 2024 | 75.75 | 76.99 | 75.19 | 75.20 | 305,221 | -0.17(-0.23%) |
Mar 07, 2024 | 75.25 | 76.27 | 75.11 | 75.37 | 371,794 | +0.52(+0.69%) |
Mar 06, 2024 | 75.49 | 75.49 | 74.49 | 74.85 | 333,503 | -0.26(-0.35%) |
Mar 05, 2024 | 76.61 | 76.85 | 75.00 | 75.11 | 655,997 | -1.40(-1.83%) |
Mar 04, 2024 | 75.90 | 76.78 | 75.78 | 76.51 | 517,044 | +0.25(+0.33%) |
Mar 01, 2024 | 76.72 | 76.94 | 75.63 | 76.26 | 441,198 | +0.06(+0.08%) |
Feb 29, 2024 | 81.15 | 81.15 | 75.01 | 76.20 | 938,057 | -3.93(-4.90%) |
Feb 28, 2024 | 80.29 | 80.93 | 79.34 | 80.13 | 540,131 | -0.35(-0.43%) |
Feb 27, 2024 | 80.32 | 80.98 | 79.64 | 80.48 | 280,214 | +0.70(+0.88%) |
Feb 26, 2024 | 79.48 | 80.88 | 79.10 | 79.78 | 169,386 | -0.03(-0.04%) |
Feb 23, 2024 | 79.64 | 80.73 | 79.41 | 79.81 | 301,130 | +0.01(+0.01%) |
Feb 22, 2024 | 79.13 | 79.91 | 78.82 | 79.80 | 321,828 | +0.49(+0.62%) |
Feb 21, 2024 | 79.37 | 79.72 | 78.61 | 79.31 | 706,465 | -0.64(-0.80%) |
Feb 20, 2024 | 78.61 | 80.17 | 78.61 | 79.95 | 538,401 | +0.50(+0.63%) |
Feb 16, 2024 | 79.20 | 81.10 | 78.72 | 79.45 | 306,988 | -0.12(-0.15%) |
Feb 15, 2024 | 80.09 | 80.30 | 79.23 | 79.57 | 289,580 | +0.20(+0.25%) |
Feb 14, 2024 | 79.30 | 79.56 | 78.28 | 79.37 | 411,570 | +0.81(+1.03%) |
Feb 13, 2024 | 78.27 | 79.95 | 77.37 | 78.56 | 631,691 | -1.41(-1.76%) |
Feb 12, 2024 | 79.77 | 80.66 | 79.25 | 79.97 | 305,614 | -0.01(-0.01%) |
Feb 09, 2024 | 79.50 | 80.52 | 79.32 | 79.98 | 512,536 | +0.78(+0.98%) |
Feb 08, 2024 | 77.46 | 79.42 | 77.09 | 79.20 | 481,511 | +1.40(+1.80%) |
Feb 07, 2024 | 78.61 | 78.65 | 77.39 | 77.80 | 292,547 | -0.82(-1.04%) |
Feb 06, 2024 | 78.28 | 79.28 | 77.80 | 78.62 | 319,278 | +0.26(+0.33%) |
Feb 05, 2024 | 78.65 | 79.93 | 78.34 | 78.36 | 313,784 | -0.95(-1.20%) |
Feb 02, 2024 | 79.27 | 79.97 | 78.23 | 79.31 | 291,273 | -0.72(-0.90%) |
Feb 01, 2024 | 78.57 | 80.08 | 77.35 | 80.03 | 466,497 | +1.73(+2.21%) |
Jan 31, 2024 | 79.40 | 80.00 | 78.29 | 78.30 | 338,598 | -0.71(-0.90%) |
Jan 30, 2024 | 80.24 | 80.43 | 78.89 | 79.01 | 273,081 | -1.25(-1.56%) |
Jan 29, 2024 | 78.18 | 80.32 | 77.91 | 80.26 | 430,481 | +2.14(+2.74%) |
Jan 26, 2024 | 78.50 | 78.50 | 77.36 | 78.12 | 288,418 | -0.11(-0.14%) |
Jan 25, 2024 | 80.69 | 81.40 | 77.99 | 78.23 | 915,555 | -1.65(-2.07%) |
Jan 24, 2024 | 81.52 | 81.99 | 79.84 | 79.88 | 951,657 | -1.12(-1.38%) |
Jan 23, 2024 | 81.53 | 81.88 | 79.98 | 81.00 | 695,923 | -0.25(-0.31%) |
Jan 22, 2024 | 79.67 | 81.38 | 79.58 | 81.25 | 727,058 | +2.25(+2.85%) |
Jan 19, 2024 | 78.83 | 79.02 | 77.12 | 79.00 | 901,838 | +0.49(+0.62%) |
Jan 18, 2024 | 78.33 | 78.83 | 77.51 | 78.51 | 771,170 | +0.55(+0.71%) |
Jan 17, 2024 | 77.41 | 78.32 | 77.00 | 77.96 | 743,543 | -0.04(-0.05%) |
Jan 16, 2024 | 78.43 | 78.73 | 77.87 | 78.00 | 444,237 | -1.00(-1.27%) |
Jan 12, 2024 | 79.47 | 79.87 | 78.50 | 79.00 | 463,371 | +0.63(+0.80%) |
Jan 11, 2024 | 79.34 | 79.61 | 78.06 | 78.37 | 393,170 | -0.90(-1.14%) |
Jan 10, 2024 | 77.89 | 79.52 | 77.52 | 79.27 | 680,608 | +1.28(+1.64%) |
Jan 09, 2024 | 77.28 | 78.72 | 77.06 | 77.99 | 1,186,595 | +0.11(+0.14%) |
Jan 08, 2024 | 75.91 | 78.03 | 75.66 | 77.88 | 972,348 | +2.52(+3.34%) |
Jan 05, 2024 | 75.48 | 76.15 | 75.00 | 75.36 | 913,434 | -0.23(-0.30%) |
Jan 04, 2024 | 75.12 | 76.13 | 74.35 | 75.59 | 1,325,259 | +0.79(+1.06%) |
Jan 03, 2024 | 76.35 | 76.62 | 74.21 | 74.80 | 1,196,763 | -1.58(-2.07%) |
Jan 02, 2024 | 75.50 | 76.99 | 74.52 | 76.38 | 1,257,573 | +0.42(+0.55%) |
Dec 29, 2023 | 76.27 | 76.67 | 75.57 | 75.96 | 225,464 | -0.60(-0.78%) |
Dec 28, 2023 | 76.60 | 77.34 | 76.50 | 76.56 | 585,499 | -0.14(-0.18%) |
Dec 27, 2023 | 76.74 | 77.30 | 76.19 | 76.70 | 269,112 | +0.18(+0.24%) |
Dec 26, 2023 | 75.72 | 76.56 | 75.43 | 76.52 | 406,768 | +0.93(+1.23%) |
Dec 22, 2023 | 75.15 | 76.22 | 75.00 | 75.59 | 457,363 | +0.56(+0.75%) |
Dec 21, 2023 | 75.00 | 75.81 | 73.52 | 75.03 | 597,261 | +3.36(+4.69%) |
Dec 20, 2023 | 71.27 | 72.78 | 70.51 | 71.67 | 463,142 | +0.64(+0.90%) |
Dec 19, 2023 | 71.25 | 72.01 | 70.31 | 71.03 | 668,117 | -0.22(-0.31%) |
Dec 18, 2023 | 71.96 | 72.03 | 70.68 | 71.25 | 302,251 | -0.31(-0.43%) |
Dec 15, 2023 | 72.22 | 72.84 | 71.14 | 71.56 | 1,190,577 | -0.42(-0.58%) |
Dec 14, 2023 | 72.94 | 73.46 | 71.24 | 71.98 | 1,114,476 | +0.06(+0.08%) |
Dec 13, 2023 | 68.52 | 71.93 | 68.30 | 71.92 | 513,485 | +2.92(+4.23%) |
Dec 12, 2023 | 69.20 | 69.72 | 67.81 | 69.00 | 543,673 | +0.22(+0.32%) |
Dec 11, 2023 | 70.02 | 70.48 | 68.38 | 68.78 | 537,453 | -1.04(-1.49%) |
Dec 08, 2023 | 69.81 | 70.09 | 69.43 | 69.82 | 646,479 | +0.21(+0.30%) |
Dec 07, 2023 | 68.76 | 69.78 | 68.14 | 69.61 | 1,099,413 | +1.02(+1.49%) |
Dec 06, 2023 | 66.60 | 68.60 | 65.45 | 68.59 | 3,703,586 | +3.06(+4.67%) |
Dec 05, 2023 | 69.50 | 69.50 | 65.50 | 65.53 | 2,553,076 | -8.41(-11.37%) |
Dec 04, 2023 | 72.35 | 73.96 | 72.28 | 73.94 | 299,854 | +1.23(+1.69%) |
Dec 01, 2023 | 71.50 | 72.91 | 71.13 | 72.71 | 262,578 | +1.15(+1.61%) |
Nov 30, 2023 | 70.71 | 71.72 | 69.86 | 71.56 | 253,136 | +0.90(+1.27%) |
Nov 29, 2023 | 70.96 | 71.29 | 70.36 | 70.66 | 172,626 | +0.13(+0.18%) |
Nov 28, 2023 | 71.60 | 71.60 | 70.45 | 70.53 | 133,607 | -1.24(-1.73%) |
Nov 27, 2023 | 72.12 | 72.12 | 71.57 | 71.77 | 133,960 | -0.55(-0.76%) |
Nov 24, 2023 | 71.92 | 72.51 | 71.64 | 72.32 | 58,948 | +0.65(+0.91%) |
Nov 22, 2023 | 72.26 | 72.70 | 72.26 | 71.67 | 129,763 | -0.07(-0.10%) |
Nov 21, 2023 | 71.61 | 71.83 | 71.24 | 71.74 | 127,279 | -0.07(-0.10%) |
Nov 20, 2023 | 71.57 | 72.03 | 71.22 | 71.81 | 144,283 | +0.44(+0.62%) |
Nov 17, 2023 | 71.91 | 72.98 | 71.25 | 71.37 | 249,600 | -0.23(-0.32%) |
Nov 16, 2023 | 72.58 | 72.69 | 71.52 | 71.60 | 172,226 | -0.54(-0.75%) |
Nov 15, 2023 | 72.91 | 73.84 | 71.97 | 72.14 | 262,858 | -1.29(-1.76%) |
Nov 14, 2023 | 72.68 | 73.47 | 72.01 | 73.43 | 202,688 | +2.49(+3.51%) |
Nov 13, 2023 | 70.27 | 71.84 | 69.90 | 70.94 | 272,395 | +1.30(+1.87%) |
Nov 10, 2023 | 70.11 | 70.20 | 68.88 | 69.64 | 165,308 | -0.13(-0.19%) |
Nov 09, 2023 | 71.27 | 71.48 | 68.77 | 69.77 | 222,836 | -1.51(-2.12%) |
Nov 08, 2023 | 71.75 | 72.07 | 70.80 | 71.28 | 224,688 | -0.40(-0.56%) |
Nov 07, 2023 | 70.98 | 71.99 | 70.65 | 71.68 | 272,314 | +0.54(+0.76%) |
Nov 06, 2023 | 71.59 | 71.59 | 70.49 | 71.14 | 301,336 | -0.71(-0.99%) |
Nov 03, 2023 | 71.81 | 72.28 | 70.98 | 71.85 | 311,161 | +1.22(+1.73%) |
Nov 02, 2023 | 71.46 | 71.62 | 69.90 | 70.63 | 272,963 | -0.43(-0.61%) |
Nov 01, 2023 | 68.74 | 71.36 | 68.56 | 71.06 | 431,086 | +2.32(+3.38%) |
Oct 31, 2023 | 66.73 | 68.83 | 66.73 | 68.74 | 281,317 | +2.29(+3.45%) |
Oct 30, 2023 | 69.13 | 69.13 | 66.25 | 66.45 | 494,773 | -2.55(-3.70%) |
Oct 27, 2023 | 67.00 | 69.27 | 63.13 | 69.00 | 857,420 | +5.51(+8.68%) |
Oct 26, 2023 | 64.16 | 64.69 | 63.30 | 63.49 | 382,701 | -0.55(-0.86%) |
Oct 25, 2023 | 65.04 | 65.28 | 63.57 | 64.04 | 289,197 | -1.25(-1.91%) |
Oct 24, 2023 | 65.03 | 66.18 | 64.74 | 65.29 | 244,116 | +0.56(+0.87%) |
Oct 23, 2023 | 64.88 | 65.82 | 64.54 | 64.73 | 304,351 | -0.10(-0.15%) |
Oct 20, 2023 | 64.99 | 65.78 | 64.71 | 64.83 | 268,731 | +0.11(+0.17%) |
Oct 19, 2023 | 66.00 | 66.38 | 64.71 | 64.72 | 262,706 | -1.28(-1.94%) |
Oct 18, 2023 | 65.87 | 66.84 | 64.83 | 66.00 | 159,404 | +0.02(+0.03%) |
Oct 17, 2023 | 65.45 | 66.99 | 65.16 | 65.98 | 264,473 | -0.07(-0.11%) |
Oct 16, 2023 | 65.08 | 66.20 | 64.62 | 66.05 | 258,488 | +1.42(+2.20%) |
Oct 13, 2023 | 62.92 | 64.74 | 62.58 | 64.63 | 304,390 | +1.71(+2.72%) |
Oct 12, 2023 | 65.71 | 65.71 | 62.62 | 62.92 | 349,206 | -2.79(-4.25%) |
Oct 11, 2023 | 68.44 | 68.63 | 64.74 | 65.71 | 435,374 | -2.90(-4.23%) |
Oct 10, 2023 | 68.49 | 69.57 | 68.06 | 68.61 | 261,495 | +0.47(+0.69%) |
Oct 09, 2023 | 67.18 | 68.20 | 66.81 | 68.14 | 145,252 | +0.39(+0.58%) |
Oct 06, 2023 | 66.70 | 67.96 | 66.52 | 67.75 | 173,729 | +1.04(+1.56%) |
Oct 05, 2023 | 66.32 | 67.02 | 65.89 | 66.71 | 244,110 | -0.14(-0.21%) |
Oct 04, 2023 | 67.59 | 67.75 | 66.55 | 66.85 | 234,304 | -0.42(-0.62%) |
Oct 03, 2023 | 67.20 | 67.73 | 66.63 | 67.27 | 223,021 | +0.04(+0.06%) |
Oct 02, 2023 | 68.75 | 68.86 | 66.83 | 67.23 | 423,487 | -1.79(-2.59%) |
Sep 29, 2023 | 69.48 | 70.58 | 68.80 | 69.02 | 451,150 | -0.40(-0.58%) |
Sep 28, 2023 | 68.21 | 70.06 | 66.85 | 69.42 | 539,211 | +1.45(+2.13%) |
Sep 27, 2023 | 67.74 | 68.20 | 67.28 | 67.97 | 217,157 | +0.64(+0.95%) |
Sep 26, 2023 | 67.91 | 68.44 | 67.23 | 67.33 | 322,679 | -1.05(-1.54%) |
Sep 25, 2023 | 67.69 | 68.47 | 67.91 | 68.38 | 253,500 | +0.26(+0.38%) |
Sep 22, 2023 | 67.80 | 68.94 | 67.77 | 68.12 | 283,518 | +0.13(+0.19%) |
Sep 21, 2023 | 67.90 | 68.68 | 66.26 | 67.99 | 322,664 | -0.51(-0.74%) |
Sep 20, 2023 | 69.51 | 69.96 | 67.89 | 68.50 | 429,732 | -0.68(-0.98%) |
Sep 19, 2023 | 68.60 | 69.65 | 68.03 | 69.18 | 312,806 | +0.56(+0.82%) |
Sep 18, 2023 | 68.17 | 69.14 | 67.56 | 68.62 | 233,156 | +0.46(+0.67%) |
Sep 15, 2023 | 68.37 | 68.55 | 67.09 | 68.16 | 1,009,483 | -0.16(-0.23%) |
Sep 14, 2023 | 67.90 | 68.77 | 67.63 | 68.32 | 500,030 | +0.56(+0.83%) |
Sep 13, 2023 | 65.94 | 68.02 | 65.81 | 67.76 | 481,137 | +1.63(+2.46%) |
Sep 12, 2023 | 65.89 | 66.47 | 65.05 | 66.13 | 524,411 | +0.16(+0.24%) |
Sep 11, 2023 | 63.66 | 66.54 | 63.62 | 65.97 | 655,747 | +2.35(+3.69%) |
Sep 08, 2023 | 63.27 | 64.34 | 62.67 | 63.62 | 272,700 | +0.26(+0.41%) |
Sep 07, 2023 | 64.77 | 64.90 | 63.02 | 63.36 | 246,497 | -1.41(-2.18%) |
Sep 06, 2023 | 64.25 | 64.80 | 63.77 | 64.77 | 344,001 | +0.87(+1.36%) |
Sep 05, 2023 | 65.10 | 65.64 | 62.74 | 63.90 | 358,153 | -1.40(-2.14%) |
Sep 01, 2023 | 65.63 | 65.86 | 65.05 | 65.30 | 289,447 | +0.02(+0.03%) |
Aug 31, 2023 | 66.22 | 66.28 | 65.08 | 65.28 | 345,855 | -0.89(-1.35%) |
Aug 30, 2023 | 66.64 | 66.74 | 65.99 | 66.17 | 258,637 | -0.47(-0.71%) |
Aug 29, 2023 | 66.01 | 66.81 | 65.50 | 66.64 | 199,205 | +0.73(+1.11%) |
Aug 28, 2023 | 67.28 | 68.21 | 65.75 | 65.91 | 322,288 | -1.28(-1.91%) |
Aug 25, 2023 | 67.03 | 67.42 | 66.15 | 67.19 | 391,799 | +0.12(+0.18%) |
Aug 24, 2023 | 68.85 | 69.01 | 67.00 | 67.07 | 241,746 | -2.04(-2.95%) |
Aug 23, 2023 | 69.12 | 69.64 | 68.67 | 69.11 | 239,891 | +0.31(+0.45%) |
Aug 22, 2023 | 67.99 | 68.84 | 67.78 | 68.80 | 189,601 | +1.00(+1.47%) |
Aug 21, 2023 | 67.99 | 68.57 | 67.35 | 67.80 | 220,757 | -0.17(-0.25%) |
Aug 18, 2023 | 67.58 | 68.44 | 67.36 | 67.97 | 373,195 | +0.32(+0.47%) |
Aug 17, 2023 | 67.49 | 68.07 | 67.02 | 67.65 | 241,366 | +0.36(+0.53%) |
Aug 16, 2023 | 68.33 | 68.74 | 67.25 | 67.29 | 250,562 | -1.10(-1.61%) |
Aug 15, 2023 | 68.15 | 68.49 | 67.96 | 68.39 | 238,258 | +0.10(+0.15%) |
Aug 14, 2023 | 68.58 | 68.93 | 68.09 | 68.29 | 304,189 | -0.42(-0.61%) |
Aug 11, 2023 | 68.85 | 69.43 | 68.34 | 68.71 | 433,972 | -0.22(-0.32%) |
Aug 10, 2023 | 69.61 | 69.92 | 68.85 | 68.93 | 315,538 | -0.48(-0.69%) |
Aug 09, 2023 | 69.80 | 70.02 | 68.94 | 69.41 | 484,054 | -0.48(-0.69%) |
Aug 08, 2023 | 70.36 | 71.18 | 69.02 | 69.89 | 299,579 | -1.42(-1.99%) |
Aug 07, 2023 | 71.86 | 72.50 | 71.03 | 71.31 | 357,041 | -0.59(-0.82%) |
Aug 04, 2023 | 72.21 | 72.86 | 71.78 | 71.90 | 384,932 | -0.30(-0.42%) |
Aug 03, 2023 | 73.13 | 73.46 | 71.37 | 72.20 | 303,284 | -1.45(-1.97%) |
Aug 02, 2023 | 73.53 | 74.39 | 73.01 | 73.65 | 372,716 | -0.42(-0.57%) |
Aug 01, 2023 | 74.21 | 74.48 | 73.76 | 74.07 | 273,440 | -0.60(-0.80%) |
Jul 31, 2023 | 73.59 | 75.00 | 73.32 | 74.67 | 442,316 | +1.17(+1.59%) |
Jul 28, 2023 | 72.47 | 73.59 | 72.19 | 73.50 | 436,059 | +1.12(+1.55%) |
Jul 27, 2023 | 73.34 | 74.65 | 72.30 | 72.38 | 637,051 | -0.12(-0.17%) |
Jul 26, 2023 | 78.00 | 78.00 | 72.21 | 72.50 | 1,222,396 | -9.03(-11.08%) |
Jul 25, 2023 | 79.85 | 81.85 | 79.81 | 81.53 | 402,501 | +1.34(+1.67%) |
Jul 24, 2023 | 81.69 | 81.73 | 80.12 | 80.19 | 272,761 | -1.81(-2.21%) |
Jul 21, 2023 | 82.45 | 83.59 | 81.86 | 82.00 | 322,107 | +0.04(+0.05%) |
Jul 20, 2023 | 82.63 | 83.10 | 81.92 | 81.96 | 243,911 | -0.43(-0.52%) |
Jul 19, 2023 | 83.55 | 84.21 | 81.08 | 82.39 | 400,339 | -1.29(-1.54%) |
Jul 18, 2023 | 84.17 | 84.36 | 83.44 | 83.68 | 245,603 | -0.49(-0.58%) |
Jul 17, 2023 | 84.46 | 84.98 | 83.87 | 84.17 | 215,730 | -0.56(-0.66%) |
Jul 14, 2023 | 84.24 | 85.18 | 83.75 | 84.73 | 231,046 | +0.47(+0.56%) |
Jul 13, 2023 | 84.50 | 84.72 | 83.28 | 84.26 | 258,836 | +0.15(+0.18%) |
Jul 12, 2023 | 83.03 | 84.53 | 82.67 | 84.11 | 478,316 | +1.85(+2.25%) |
Jul 11, 2023 | 81.49 | 82.55 | 81.15 | 82.26 | 234,084 | +0.77(+0.94%) |
Jul 10, 2023 | 79.34 | 81.87 | 79.34 | 81.49 | 247,281 | +1.88(+2.36%) |
Jul 07, 2023 | 79.40 | 80.41 | 79.33 | 79.61 | 436,546 | +0.21(+0.26%) |
Jul 06, 2023 | 80.34 | 80.45 | 79.26 | 79.40 | 250,856 | -1.52(-1.88%) |
Jul 05, 2023 | 82.38 | 82.38 | 80.64 | 80.92 | 225,771 | -1.59(-1.93%) |
Jul 03, 2023 | 83.38 | 83.38 | 82.02 | 82.51 | 104,747 | -1.13(-1.35%) |
Jun 30, 2023 | 83.93 | 84.33 | 83.47 | 83.64 | 440,072 | +0.22(+0.26%) |
Jun 29, 2023 | 82.09 | 84.05 | 82.05 | 83.42 | 243,432 | +1.08(+1.31%) |
Jun 28, 2023 | 82.50 | 82.77 | 82.11 | 82.34 | 140,402 | -0.13(-0.16%) |
Jun 27, 2023 | 82.26 | 82.80 | 81.92 | 82.47 | 148,972 | +0.17(+0.21%) |
Jun 26, 2023 | 82.04 | 83.03 | 81.61 | 82.30 | 233,286 | +0.13(+0.16%) |
Jun 23, 2023 | 83.14 | 83.62 | 81.89 | 82.17 | 855,770 | -1.50(-1.79%) |
Jun 22, 2023 | 82.84 | 83.93 | 82.52 | 83.67 | 217,874 | +1.03(+1.25%) |
Jun 21, 2023 | 82.91 | 83.33 | 82.18 | 82.64 | 326,402 | -0.27(-0.33%) |
Jun 20, 2023 | 83.12 | 83.65 | 82.45 | 82.91 | 413,093 | -0.37(-0.44%) |
Jun 16, 2023 | 83.07 | 83.50 | 81.58 | 83.28 | 851,275 | +1.09(+1.33%) |
Jun 15, 2023 | 82.68 | 83.31 | 81.60 | 82.19 | 268,950 | -0.75(-0.90%) |
Jun 14, 2023 | 82.70 | 84.44 | 82.23 | 82.94 | 724,676 | +0.62(+0.75%) |
Jun 13, 2023 | 83.03 | 83.96 | 82.29 | 82.32 | 319,989 | -0.78(-0.94%) |
Jun 12, 2023 | 83.63 | 83.66 | 82.65 | 83.10 | 221,876 | -0.59(-0.70%) |
Jun 09, 2023 | 84.89 | 84.95 | 83.22 | 83.69 | 158,319 | -0.57(-0.68%) |
Jun 08, 2023 | 84.91 | 85.45 | 83.91 | 84.26 | 245,031 | -0.98(-1.15%) |
Jun 07, 2023 | 84.64 | 85.62 | 84.06 | 85.24 | 240,356 | +0.82(+0.97%) |
Jun 06, 2023 | 83.72 | 84.73 | 83.26 | 84.42 | 233,023 | +0.47(+0.56%) |
Jun 05, 2023 | 84.49 | 84.49 | 82.57 | 83.95 | 146,254 | -0.40(-0.47%) |
Jun 02, 2023 | 83.19 | 84.53 | 82.18 | 84.35 | 221,014 | +1.46(+1.76%) |
Jun 01, 2023 | 82.12 | 82.96 | 81.08 | 82.89 | 181,812 | +0.49(+0.59%) |
May 31, 2023 | 81.46 | 82.77 | 80.93 | 82.40 | 269,614 | +0.96(+1.18%) |
May 30, 2023 | 81.31 | 81.87 | 81.06 | 81.44 | 135,540 | +0.00(+0.00%) |
May 26, 2023 | 81.17 | 81.87 | 80.72 | 81.44 | 120,518 | +0.49(+0.61%) |
May 25, 2023 | 80.01 | 81.06 | 79.65 | 80.95 | 216,386 | +0.44(+0.55%) |
May 24, 2023 | 80.69 | 81.61 | 79.76 | 80.51 | 251,140 | -0.15(-0.19%) |
May 23, 2023 | 84.20 | 84.30 | 80.23 | 80.66 | 344,308 | -3.78(-4.48%) |
May 22, 2023 | 84.44 | 85.10 | 84.13 | 84.44 | 150,330 | -0.15(-0.18%) |
May 19, 2023 | 84.65 | 85.16 | 84.14 | 84.59 | 282,285 | +0.60(+0.71%) |
May 18, 2023 | 83.72 | 84.45 | 83.24 | 83.99 | 134,911 | +0.05(+0.06%) |
May 17, 2023 | 84.33 | 84.53 | 82.85 | 83.94 | 196,864 | -0.11(-0.13%) |
May 16, 2023 | 83.55 | 84.50 | 83.17 | 84.05 | 151,705 | -0.09(-0.11%) |
May 15, 2023 | 84.12 | 84.88 | 83.66 | 84.14 | 143,856 | +0.09(+0.11%) |
May 12, 2023 | 83.98 | 84.34 | 83.14 | 84.05 | 215,078 | +0.07(+0.08%) |
May 11, 2023 | 83.96 | 84.48 | 83.50 | 83.98 | 236,161 | -0.55(-0.65%) |
May 10, 2023 | 85.38 | 85.38 | 83.95 | 84.53 | 183,728 | -0.07(-0.08%) |
May 09, 2023 | 84.46 | 85.39 | 84.17 | 84.60 | 202,488 | -0.24(-0.28%) |
May 08, 2023 | 84.76 | 84.90 | 83.94 | 84.84 | 178,298 | +0.02(+0.02%) |
May 05, 2023 | 84.02 | 85.08 | 83.83 | 84.82 | 206,395 | +1.48(+1.78%) |
May 04, 2023 | 82.81 | 83.91 | 82.23 | 83.34 | 240,615 | -0.05(-0.06%) |
May 03, 2023 | 82.26 | 83.73 | 81.78 | 83.39 | 369,347 | +1.62(+1.98%) |
May 02, 2023 | 81.98 | 82.15 | 80.92 | 81.77 | 337,662 | -0.35(-0.43%) |
May 01, 2023 | 81.17 | 82.36 | 80.52 | 82.12 | 285,885 | +0.83(+1.02%) |
Apr 28, 2023 | 81.58 | 82.48 | 81.08 | 81.29 | 355,300 | -0.47(-0.57%) |
Apr 27, 2023 | 80.00 | 82.99 | 79.60 | 81.76 | 845,126 | +4.09(+5.27%) |
Apr 26, 2023 | 77.29 | 77.91 | 76.32 | 77.67 | 229,684 | -0.44(-0.56%) |
Apr 25, 2023 | 79.18 | 79.18 | 77.71 | 78.11 | 233,342 | -0.89(-1.13%) |
Apr 24, 2023 | 78.38 | 79.18 | 78.18 | 79.00 | 184,444 | +0.75(+0.96%) |
Apr 21, 2023 | 77.58 | 78.73 | 77.36 | 78.25 | 195,195 | +0.82(+1.06%) |
Apr 20, 2023 | 77.40 | 78.20 | 76.93 | 77.43 | 236,268 | -0.18(-0.23%) |
Apr 19, 2023 | 76.84 | 78.32 | 76.47 | 77.61 | 358,082 | +1.55(+2.04%) |
Apr 18, 2023 | 76.09 | 76.38 | 75.01 | 76.06 | 227,747 | -0.02(-0.03%) |
Apr 17, 2023 | 77.68 | 77.70 | 75.62 | 76.08 | 299,529 | -1.39(-1.79%) |
Apr 14, 2023 | 77.10 | 77.49 | 76.49 | 77.47 | 151,000 | +0.23(+0.30%) |
Apr 13, 2023 | 76.37 | 77.49 | 72.51 | 77.24 | 193,882 | +1.25(+1.64%) |
Apr 12, 2023 | 76.92 | 76.95 | 75.88 | 75.99 | 159,410 | -0.67(-0.87%) |
Apr 11, 2023 | 75.73 | 77.15 | 75.73 | 76.66 | 284,255 | +1.08(+1.43%) |
Apr 10, 2023 | 74.22 | 75.82 | 74.20 | 75.58 | 397,505 | +0.66(+0.88%) |
Apr 06, 2023 | 75.07 | 75.49 | 74.28 | 74.92 | 144,225 | -0.18(-0.24%) |
Apr 05, 2023 | 74.61 | 75.34 | 74.45 | 75.10 | 195,167 | +0.34(+0.45%) |
Apr 04, 2023 | 73.68 | 74.76 | 73.34 | 74.76 | 178,724 | +0.73(+0.99%) |