Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.71 | 71.14 | 69.71 | 70.80 | 3,097 | +0.39(+0.55%) |
Mar 27, 2024 | 70.50 | 71.89 | 70.12 | 70.41 | 5,612 | +1.30(+1.88%) |
Mar 26, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 1,808 | +0.76(+1.11%) |
Mar 25, 2024 | 69.01 | 69.01 | 68.35 | 68.35 | 3,227 | -0.87(-1.26%) |
Mar 22, 2024 | 69.07 | 69.22 | 69.07 | 69.22 | 2,318 | -0.95(-1.35%) |
Mar 21, 2024 | 69.50 | 70.17 | 69.50 | 70.17 | 3,607 | +1.14(+1.65%) |
Mar 20, 2024 | 68.50 | 69.03 | 68.50 | 69.03 | 3,089 | +0.51(+0.74%) |
Mar 19, 2024 | 68.38 | 69.39 | 68.38 | 68.52 | 2,621 | +0.70(+1.03%) |
Mar 18, 2024 | 67.15 | 68.45 | 67.15 | 67.82 | 2,705 | -0.54(-0.79%) |
Mar 15, 2024 | 67.95 | 68.70 | 67.20 | 68.36 | 15,502 | +0.15(+0.22%) |
Mar 14, 2024 | 69.98 | 69.99 | 68.09 | 68.21 | 5,199 | -1.57(-2.25%) |
Mar 13, 2024 | 69.25 | 69.78 | 69.25 | 69.78 | 3,317 | +0.75(+1.09%) |
Mar 12, 2024 | 69.00 | 69.03 | 69.00 | 69.03 | 1,266 | +0.33(+0.48%) |
Mar 11, 2024 | 68.78 | 68.80 | 68.70 | 68.70 | 2,413 | -0.39(-0.56%) |
Mar 08, 2024 | 69.50 | 69.50 | 69.09 | 69.09 | 1,984 | +0.02(+0.03%) |
Mar 07, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 1,801 | +0.30(+0.44%) |
Mar 06, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 1,522 | +0.52(+0.76%) |
Mar 05, 2024 | 70.67 | 70.67 | 68.25 | 68.25 | 7,162 | -3.09(-4.33%) |
Mar 04, 2024 | 69.82 | 71.34 | 69.82 | 71.34 | 2,412 | +1.53(+2.19%) |
Mar 01, 2024 | 70.21 | 70.21 | 69.81 | 69.81 | 2,002 | -0.44(-0.63%) |
Feb 29, 2024 | 70.16 | 70.25 | 70.16 | 70.25 | 2,652 | +0.46(+0.66%) |
Feb 28, 2024 | 69.73 | 70.20 | 69.73 | 69.79 | 2,356 | +0.73(+1.06%) |
Feb 27, 2024 | 69.50 | 69.50 | 69.06 | 69.06 | 1,310 | +0.06(+0.09%) |
Feb 26, 2024 | 69.36 | 69.80 | 69.00 | 69.00 | 3,280 | -0.21(-0.30%) |
Feb 23, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 1,309 | +0.21(+0.30%) |
Feb 22, 2024 | 68.32 | 69.00 | 68.01 | 69.00 | 4,924 | +1.00(+1.47%) |
Feb 21, 2024 | 68.51 | 69.02 | 68.00 | 68.00 | 4,973 | -0.74(-1.08%) |
Feb 20, 2024 | 68.11 | 69.90 | 68.11 | 68.74 | 2,868 | +0.72(+1.06%) |
Feb 16, 2024 | 69.89 | 71.52 | 68.02 | 68.02 | 4,839 | -1.55(-2.23%) |
Feb 15, 2024 | 67.52 | 70.51 | 66.52 | 69.57 | 16,215 | +2.08(+3.09%) |
Feb 14, 2024 | 66.69 | 67.51 | 66.52 | 67.48 | 12,725 | +1.17(+1.77%) |
Feb 13, 2024 | 66.83 | 66.83 | 65.05 | 66.31 | 9,792 | -0.81(-1.21%) |
Feb 12, 2024 | 66.28 | 67.92 | 66.28 | 67.13 | 6,048 | +0.85(+1.29%) |
Feb 09, 2024 | 66.47 | 67.02 | 66.27 | 66.27 | 4,610 | +0.82(+1.26%) |
Feb 08, 2024 | 66.32 | 66.32 | 65.40 | 65.45 | 2,848 | +0.62(+0.95%) |
Feb 07, 2024 | 65.17 | 65.68 | 64.60 | 64.83 | 10,291 | -0.34(-0.52%) |
Feb 06, 2024 | 62.56 | 66.59 | 62.56 | 65.17 | 3,729 | -1.15(-1.74%) |
Feb 05, 2024 | 67.42 | 68.01 | 66.32 | 66.32 | 5,835 | -1.43(-2.11%) |
Feb 02, 2024 | 69.10 | 70.94 | 67.75 | 67.75 | 3,794 | -2.74(-3.89%) |
Feb 01, 2024 | 69.50 | 71.54 | 69.50 | 70.49 | 11,903 | -0.35(-0.49%) |
Jan 31, 2024 | 72.23 | 74.46 | 70.84 | 70.84 | 3,412 | -2.40(-3.28%) |
Jan 30, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 1,862 | +0.43(+0.59%) |
Jan 29, 2024 | 72.36 | 73.26 | 72.36 | 72.82 | 2,868 | +0.61(+0.84%) |
Jan 26, 2024 | 71.98 | 72.21 | 71.68 | 72.21 | 4,567 | +1.28(+1.81%) |
Jan 25, 2024 | 70.65 | 71.19 | 70.00 | 70.93 | 7,390 | +0.45(+0.63%) |
Jan 24, 2024 | 70.89 | 71.24 | 70.29 | 70.48 | 6,677 | -0.11(-0.15%) |
Jan 23, 2024 | 70.99 | 71.39 | 70.59 | 70.59 | 3,306 | +0.37(+0.52%) |
Jan 22, 2024 | 70.14 | 70.23 | 70.14 | 70.23 | 2,707 | -1.03(-1.45%) |
Jan 19, 2024 | 70.94 | 71.78 | 70.94 | 71.26 | 2,426 | +1.25(+1.79%) |
Jan 18, 2024 | 71.62 | 71.62 | 70.01 | 70.01 | 2,548 | -1.41(-1.97%) |
Jan 17, 2024 | 70.49 | 71.81 | 70.49 | 71.42 | 3,812 | +0.90(+1.28%) |
Jan 16, 2024 | 71.62 | 71.83 | 70.51 | 70.51 | 6,062 | -0.48(-0.67%) |
Jan 12, 2024 | 71.54 | 73.36 | 70.39 | 70.99 | 3,930 | +0.45(+0.63%) |
Jan 11, 2024 | 71.27 | 71.27 | 70.54 | 70.54 | 4,376 | -1.74(-2.40%) |
Jan 10, 2024 | 71.27 | 73.19 | 71.24 | 72.28 | 3,519 | +0.64(+0.89%) |
Jan 09, 2024 | 72.38 | 72.38 | 71.65 | 71.65 | 1,909 | -1.67(-2.28%) |
Jan 08, 2024 | 73.13 | 73.31 | 72.79 | 73.31 | 3,624 | -0.95(-1.28%) |
Jan 05, 2024 | 73.97 | 75.02 | 73.72 | 74.26 | 5,277 | -0.61(-0.82%) |
Jan 04, 2024 | 75.28 | 75.28 | 73.98 | 74.87 | 5,397 | -0.07(-0.09%) |
Jan 03, 2024 | 76.57 | 76.57 | 74.06 | 74.94 | 6,506 | -1.47(-1.92%) |
Jan 02, 2024 | 75.77 | 76.43 | 75.77 | 76.41 | 3,167 | -1.04(-1.35%) |
Dec 29, 2023 | 77.35 | 77.45 | 77.35 | 77.45 | 1,936 | +0.00(+0.00%) |
Dec 28, 2023 | 77.74 | 77.74 | 77.24 | 77.45 | 3,067 | -0.63(-0.80%) |
Dec 27, 2023 | 78.82 | 78.82 | 77.46 | 78.08 | 2,943 | -0.36(-0.46%) |
Dec 26, 2023 | 76.59 | 79.18 | 74.48 | 78.44 | 3,937 | +1.69(+2.20%) |
Dec 22, 2023 | 76.13 | 78.18 | 74.89 | 76.75 | 3,418 | -0.01(-0.01%) |
Dec 21, 2023 | 75.21 | 78.28 | 75.21 | 76.76 | 3,569 | +1.69(+2.25%) |
Dec 20, 2023 | 74.04 | 75.50 | 74.04 | 75.07 | 8,318 | +1.20(+1.63%) |
Dec 19, 2023 | 72.29 | 74.46 | 72.29 | 73.87 | 4,944 | +2.23(+3.12%) |
Dec 18, 2023 | 69.61 | 72.29 | 69.61 | 71.64 | 3,950 | -0.29(-0.40%) |
Dec 15, 2023 | 73.06 | 73.06 | 71.12 | 71.92 | 14,341 | -0.69(-0.96%) |
Dec 14, 2023 | 74.45 | 74.45 | 72.62 | 72.62 | 6,595 | -1.84(-2.47%) |
Dec 13, 2023 | 70.93 | 74.45 | 70.49 | 74.45 | 22,707 | +3.34(+4.69%) |
Dec 12, 2023 | 70.99 | 71.12 | 69.86 | 71.12 | 3,968 | +0.54(+0.76%) |
Dec 11, 2023 | 70.49 | 70.81 | 69.60 | 70.58 | 6,775 | +0.10(+0.14%) |
Dec 08, 2023 | 70.14 | 70.48 | 69.80 | 70.48 | 4,139 | +1.68(+2.44%) |
Dec 07, 2023 | 67.24 | 69.41 | 67.24 | 68.81 | 3,045 | +0.12(+0.17%) |
Dec 06, 2023 | 67.91 | 68.69 | 66.92 | 68.69 | 9,402 | +1.42(+2.11%) |
Dec 05, 2023 | 68.02 | 68.45 | 67.27 | 67.27 | 3,737 | -1.11(-1.63%) |
Dec 04, 2023 | 67.63 | 68.91 | 67.63 | 68.38 | 3,787 | +0.94(+1.40%) |
Dec 01, 2023 | 66.58 | 68.00 | 66.58 | 67.44 | 12,984 | +0.48(+0.71%) |
Nov 30, 2023 | 68.25 | 68.25 | 66.51 | 66.96 | 5,240 | -0.36(-0.53%) |
Nov 29, 2023 | 66.77 | 67.32 | 66.77 | 67.32 | 4,142 | +0.78(+1.18%) |
Nov 28, 2023 | 67.15 | 67.49 | 66.51 | 66.53 | 6,135 | -0.62(-0.92%) |
Nov 27, 2023 | 66.79 | 67.15 | 66.79 | 67.15 | 3,612 | +0.26(+0.39%) |
Nov 24, 2023 | 66.31 | 66.89 | 66.31 | 66.89 | 2,499 | +0.69(+1.03%) |
Nov 22, 2023 | 66.27 | 66.27 | 65.79 | 66.20 | 4,679 | +0.37(+0.56%) |
Nov 21, 2023 | 65.53 | 66.26 | 65.53 | 65.84 | 1,730 | -0.09(-0.14%) |
Nov 20, 2023 | 65.75 | 65.93 | 65.58 | 65.93 | 3,900 | -0.51(-0.76%) |
Nov 17, 2023 | 66.02 | 66.43 | 65.53 | 66.43 | 9,316 | +0.95(+1.46%) |
Nov 16, 2023 | 65.52 | 65.52 | 65.04 | 65.48 | 4,711 | +0.14(+0.21%) |
Nov 15, 2023 | 65.04 | 65.53 | 65.04 | 65.34 | 7,270 | +0.31(+0.47%) |
Nov 14, 2023 | 65.04 | 65.13 | 64.69 | 65.04 | 12,108 | +0.84(+1.30%) |
Nov 13, 2023 | 64.85 | 65.04 | 64.20 | 64.20 | 2,407 | -0.34(-0.53%) |
Nov 10, 2023 | 64.08 | 64.54 | 64.08 | 64.54 | 4,560 | +0.46(+0.72%) |
Nov 09, 2023 | 64.09 | 64.09 | 63.72 | 64.08 | 3,160 | -0.45(-0.70%) |
Nov 08, 2023 | 64.35 | 65.04 | 64.30 | 64.53 | 3,138 | +0.37(+0.58%) |
Nov 07, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 2,193 | +0.00(+0.00%) |
Nov 06, 2023 | 63.86 | 64.92 | 63.86 | 64.16 | 3,114 | -0.78(-1.20%) |
Nov 03, 2023 | 63.66 | 65.51 | 63.66 | 64.94 | 12,152 | +1.35(+2.12%) |
Nov 02, 2023 | 63.61 | 64.45 | 63.59 | 63.59 | 5,514 | -0.22(-0.34%) |
Nov 01, 2023 | 64.25 | 64.78 | 63.62 | 63.80 | 14,257 | -0.70(-1.08%) |
Oct 31, 2023 | 63.56 | 64.54 | 63.56 | 64.50 | 4,234 | +0.47(+0.74%) |
Oct 30, 2023 | 64.05 | 64.54 | 63.62 | 64.03 | 6,395 | -0.02(-0.03%) |
Oct 27, 2023 | 63.49 | 64.05 | 63.06 | 64.05 | 13,505 | +1.51(+2.41%) |
Oct 26, 2023 | 62.58 | 63.27 | 62.01 | 62.54 | 3,666 | +0.05(+0.08%) |
Oct 25, 2023 | 62.09 | 63.05 | 62.09 | 62.49 | 3,820 | +0.58(+0.94%) |
Oct 24, 2023 | 62.16 | 63.02 | 61.91 | 61.91 | 9,450 | -0.39(-0.63%) |
Oct 23, 2023 | 62.75 | 62.78 | 62.31 | 62.31 | 5,021 | +0.23(+0.37%) |
Oct 20, 2023 | 63.21 | 63.21 | 62.08 | 62.08 | 6,095 | -0.98(-1.55%) |
Oct 19, 2023 | 63.65 | 63.81 | 60.45 | 63.06 | 22,526 | -0.59(-0.93%) |
Oct 18, 2023 | 64.03 | 64.03 | 62.59 | 63.65 | 5,200 | -0.67(-1.04%) |
Oct 17, 2023 | 65.52 | 65.77 | 64.06 | 64.32 | 11,632 | +0.70(+1.10%) |
Oct 16, 2023 | 65.79 | 66.89 | 63.31 | 63.62 | 18,294 | -1.83(-2.80%) |
Oct 13, 2023 | 65.75 | 66.27 | 63.61 | 65.45 | 11,379 | +0.22(+0.33%) |
Oct 12, 2023 | 67.97 | 67.97 | 64.35 | 65.23 | 9,478 | -2.24(-3.32%) |
Oct 11, 2023 | 68.47 | 70.94 | 67.08 | 67.47 | 10,750 | -0.53(-0.78%) |
Oct 10, 2023 | 68.32 | 68.65 | 67.36 | 68.00 | 8,905 | -0.24(-0.35%) |
Oct 09, 2023 | 68.47 | 68.48 | 68.24 | 68.24 | 3,262 | -0.22(-0.32%) |
Oct 06, 2023 | 69.66 | 69.71 | 68.26 | 68.46 | 5,125 | -0.85(-1.22%) |
Oct 05, 2023 | 67.35 | 69.30 | 67.27 | 69.30 | 5,981 | +1.17(+1.72%) |
Oct 04, 2023 | 68.20 | 68.48 | 67.68 | 68.13 | 7,853 | +0.36(+0.54%) |
Oct 03, 2023 | 68.38 | 70.03 | 67.60 | 67.77 | 6,173 | -1.00(-1.45%) |
Oct 02, 2023 | 69.73 | 69.86 | 67.62 | 68.76 | 6,868 | -0.87(-1.25%) |
Sep 29, 2023 | 70.54 | 71.29 | 69.63 | 69.63 | 3,525 | -1.12(-1.59%) |
Sep 28, 2023 | 71.16 | 71.23 | 69.95 | 70.75 | 9,123 | -0.21(-0.29%) |
Sep 27, 2023 | 70.26 | 70.96 | 69.02 | 70.96 | 7,432 | +0.47(+0.67%) |
Sep 26, 2023 | 71.16 | 71.16 | 70.27 | 70.49 | 6,729 | -0.86(-1.20%) |
Sep 25, 2023 | 70.58 | 71.34 | 70.80 | 71.34 | 1,723 | +1.15(+1.64%) |
Sep 22, 2023 | 70.90 | 71.44 | 70.19 | 70.19 | 6,621 | -0.35(-0.50%) |
Sep 21, 2023 | 69.73 | 70.59 | 69.55 | 70.54 | 6,101 | +0.49(+0.70%) |
Sep 20, 2023 | 70.93 | 70.93 | 69.96 | 70.05 | 4,866 | -0.21(-0.29%) |
Sep 19, 2023 | 70.74 | 70.84 | 70.26 | 70.26 | 7,978 | -1.33(-1.85%) |
Sep 18, 2023 | 72.47 | 72.91 | 70.85 | 71.58 | 4,371 | -1.50(-2.06%) |
Sep 15, 2023 | 71.69 | 73.89 | 70.19 | 73.09 | 19,289 | +1.07(+1.49%) |
Sep 14, 2023 | 70.69 | 72.19 | 70.67 | 72.01 | 7,137 | +1.72(+2.45%) |
Sep 13, 2023 | 68.98 | 70.59 | 68.98 | 70.29 | 8,902 | +0.10(+0.14%) |
Sep 12, 2023 | 70.16 | 70.63 | 69.30 | 70.19 | 3,708 | +0.31(+0.44%) |
Sep 11, 2023 | 70.43 | 70.43 | 69.88 | 69.88 | 2,131 | +0.06(+0.08%) |
Sep 08, 2023 | 70.69 | 70.69 | 69.45 | 69.83 | 3,968 | -0.55(-0.78%) |
Sep 07, 2023 | 69.85 | 70.82 | 69.85 | 70.38 | 6,535 | +1.03(+1.49%) |
Sep 06, 2023 | 71.06 | 71.06 | 69.34 | 69.34 | 3,411 | -1.16(-1.65%) |
Sep 05, 2023 | 72.52 | 72.52 | 70.17 | 70.50 | 6,244 | -1.75(-2.43%) |
Sep 01, 2023 | 72.32 | 73.17 | 71.03 | 72.26 | 6,665 | +0.61(+0.85%) |
Aug 31, 2023 | 71.73 | 71.90 | 71.44 | 71.65 | 3,956 | +0.30(+0.41%) |
Aug 30, 2023 | 73.46 | 73.46 | 71.12 | 71.35 | 10,682 | -1.71(-2.35%) |
Aug 29, 2023 | 73.02 | 73.82 | 73.02 | 73.07 | 5,200 | +0.46(+0.64%) |
Aug 28, 2023 | 70.74 | 72.76 | 70.56 | 72.60 | 7,527 | +1.86(+2.63%) |
Aug 25, 2023 | 71.05 | 71.79 | 70.46 | 70.74 | 17,087 | +0.54(+0.77%) |
Aug 24, 2023 | 71.19 | 71.19 | 69.88 | 70.20 | 6,606 | -1.44(-2.01%) |
Aug 23, 2023 | 71.21 | 71.75 | 71.21 | 71.64 | 6,472 | +0.38(+0.54%) |
Aug 22, 2023 | 70.83 | 71.67 | 70.67 | 71.25 | 2,866 | +0.01(+0.01%) |
Aug 21, 2023 | 71.57 | 71.57 | 71.24 | 71.24 | 3,613 | -0.24(-0.33%) |
Aug 18, 2023 | 72.18 | 74.27 | 71.48 | 71.48 | 7,081 | -0.64(-0.89%) |
Aug 17, 2023 | 73.40 | 73.46 | 72.12 | 72.12 | 5,679 | -0.80(-1.10%) |
Aug 16, 2023 | 73.95 | 73.99 | 72.92 | 72.92 | 8,706 | -0.33(-0.45%) |
Aug 15, 2023 | 73.60 | 74.48 | 72.71 | 73.26 | 7,754 | -0.26(-0.36%) |
Aug 14, 2023 | 75.93 | 75.93 | 72.91 | 73.52 | 5,498 | -2.82(-3.69%) |
Aug 11, 2023 | 76.33 | 76.34 | 75.06 | 76.34 | 4,120 | +0.12(+0.15%) |
Aug 10, 2023 | 76.34 | 76.76 | 76.22 | 76.22 | 7,154 | -0.23(-0.29%) |
Aug 09, 2023 | 76.53 | 77.03 | 75.92 | 76.45 | 7,857 | -0.06(-0.08%) |
Aug 08, 2023 | 77.02 | 77.02 | 75.73 | 76.51 | 11,898 | -0.45(-0.59%) |
Aug 07, 2023 | 75.07 | 78.91 | 75.07 | 76.96 | 15,073 | +0.53(+0.69%) |
Aug 04, 2023 | 80.25 | 80.25 | 76.43 | 76.43 | 4,907 | -1.05(-1.35%) |
Aug 03, 2023 | 79.77 | 79.86 | 77.33 | 77.47 | 7,511 | -1.57(-1.98%) |
Aug 02, 2023 | 77.97 | 79.04 | 77.97 | 79.04 | 4,185 | +0.76(+0.98%) |
Aug 01, 2023 | 78.43 | 78.50 | 77.92 | 78.28 | 4,184 | -0.12(-0.15%) |
Jul 31, 2023 | 77.81 | 78.75 | 77.81 | 78.39 | 4,391 | +0.67(+0.86%) |
Jul 28, 2023 | 76.34 | 78.14 | 76.34 | 77.73 | 8,040 | +1.53(+2.00%) |
Jul 27, 2023 | 77.32 | 77.68 | 76.10 | 76.20 | 30,935 | -1.14(-1.47%) |
Jul 26, 2023 | 77.75 | 77.99 | 77.22 | 77.34 | 8,470 | -0.33(-0.43%) |
Jul 25, 2023 | 78.07 | 79.00 | 76.75 | 77.67 | 7,301 | -0.13(-0.16%) |
Jul 24, 2023 | 77.43 | 78.10 | 76.44 | 77.80 | 18,144 | +0.44(+0.57%) |
Jul 21, 2023 | 78.10 | 78.10 | 76.30 | 77.36 | 5,339 | -0.70(-0.90%) |
Jul 20, 2023 | 78.03 | 78.12 | 77.21 | 78.06 | 6,572 | +0.44(+0.57%) |
Jul 19, 2023 | 78.06 | 78.14 | 77.17 | 77.62 | 7,006 | -0.26(-0.34%) |
Jul 18, 2023 | 78.97 | 78.97 | 77.47 | 77.89 | 7,925 | +0.43(+0.56%) |
Jul 17, 2023 | 76.83 | 78.10 | 76.62 | 77.45 | 6,334 | +1.56(+2.05%) |
Jul 14, 2023 | 76.66 | 76.66 | 75.38 | 75.90 | 6,182 | -0.93(-1.21%) |
Jul 13, 2023 | 76.91 | 77.27 | 76.83 | 76.83 | 5,420 | -0.45(-0.58%) |
Jul 12, 2023 | 78.00 | 79.14 | 77.12 | 77.28 | 17,043 | -0.51(-0.65%) |
Jul 11, 2023 | 78.81 | 78.81 | 77.30 | 77.79 | 17,283 | -1.17(-1.49%) |
Jul 10, 2023 | 78.30 | 79.03 | 77.91 | 78.96 | 10,725 | +1.74(+2.26%) |
Jul 07, 2023 | 76.58 | 78.17 | 76.17 | 77.22 | 13,482 | +0.64(+0.83%) |
Jul 06, 2023 | 75.37 | 78.18 | 74.39 | 76.58 | 15,207 | +0.17(+0.22%) |
Jul 05, 2023 | 76.44 | 76.44 | 75.30 | 76.42 | 49,106 | +0.55(+0.72%) |
Jul 03, 2023 | 76.00 | 78.27 | 75.87 | 75.87 | 4,559 | -1.00(-1.30%) |
Jun 30, 2023 | 75.46 | 77.68 | 75.46 | 76.87 | 8,769 | -0.46(-0.59%) |
Jun 29, 2023 | 76.07 | 77.63 | 76.00 | 77.33 | 5,670 | +0.59(+0.77%) |
Jun 28, 2023 | 74.95 | 77.35 | 74.95 | 76.74 | 6,363 | +1.18(+1.57%) |
Jun 27, 2023 | 75.72 | 76.32 | 75.36 | 75.56 | 13,300 | -0.54(-0.71%) |
Jun 26, 2023 | 74.87 | 77.12 | 74.87 | 76.09 | 17,761 | +1.43(+1.91%) |
Jun 23, 2023 | 78.94 | 78.94 | 74.41 | 74.67 | 310,862 | -4.54(-5.73%) |
Jun 22, 2023 | 79.76 | 79.76 | 78.30 | 79.21 | 14,728 | -0.80(-1.00%) |
Jun 21, 2023 | 79.28 | 80.25 | 78.72 | 80.01 | 14,263 | +1.32(+1.68%) |
Jun 20, 2023 | 77.46 | 79.19 | 77.00 | 78.69 | 11,077 | +0.74(+0.95%) |
Jun 16, 2023 | 77.84 | 78.81 | 76.74 | 77.94 | 13,942 | -0.21(-0.26%) |
Jun 15, 2023 | 76.91 | 78.63 | 76.59 | 78.15 | 9,963 | +1.66(+2.17%) |
Jun 14, 2023 | 78.85 | 78.85 | 76.49 | 76.49 | 9,155 | -1.95(-2.48%) |
Jun 13, 2023 | 79.14 | 79.14 | 78.43 | 78.43 | 5,996 | -0.34(-0.43%) |
Jun 12, 2023 | 79.74 | 79.74 | 77.61 | 78.77 | 10,595 | -0.30(-0.38%) |
Jun 09, 2023 | 79.74 | 79.74 | 78.79 | 79.07 | 6,813 | -0.87(-1.08%) |
Jun 08, 2023 | 79.75 | 80.73 | 79.08 | 79.94 | 13,333 | +1.32(+1.68%) |
Jun 07, 2023 | 76.40 | 78.70 | 76.40 | 78.62 | 8,347 | +3.05(+4.04%) |
Jun 06, 2023 | 73.90 | 75.94 | 73.17 | 75.56 | 8,959 | +2.14(+2.91%) |
Jun 05, 2023 | 73.44 | 74.08 | 72.93 | 73.42 | 7,554 | -1.26(-1.69%) |
Jun 02, 2023 | 72.39 | 74.69 | 72.39 | 74.69 | 6,608 | +2.66(+3.70%) |
Jun 01, 2023 | 70.07 | 72.02 | 70.07 | 72.02 | 6,018 | +2.69(+3.89%) |
May 31, 2023 | 68.56 | 69.33 | 68.23 | 69.33 | 4,563 | +1.15(+1.68%) |
May 30, 2023 | 68.40 | 68.67 | 68.18 | 68.18 | 2,712 | -0.70(-1.02%) |
May 26, 2023 | 68.28 | 68.88 | 67.89 | 68.88 | 7,515 | +1.67(+2.49%) |
May 25, 2023 | 66.67 | 68.28 | 66.67 | 67.21 | 3,192 | -0.29(-0.43%) |
May 24, 2023 | 65.41 | 67.63 | 65.41 | 67.50 | 5,651 | +1.02(+1.54%) |
May 23, 2023 | 67.60 | 67.60 | 66.48 | 66.48 | 2,969 | -0.85(-1.26%) |
May 22, 2023 | 67.75 | 68.64 | 66.91 | 67.32 | 7,439 | -0.43(-0.63%) |
May 19, 2023 | 67.00 | 68.04 | 66.58 | 67.75 | 6,017 | +0.19(+0.29%) |
May 18, 2023 | 70.79 | 71.71 | 64.73 | 67.56 | 23,763 | -2.88(-4.09%) |
May 17, 2023 | 69.54 | 70.44 | 69.25 | 70.44 | 4,295 | +1.11(+1.60%) |
May 16, 2023 | 69.18 | 69.89 | 69.18 | 69.33 | 2,187 | +0.15(+0.21%) |
May 15, 2023 | 68.77 | 69.18 | 68.50 | 69.18 | 2,687 | +0.02(+0.03%) |
May 12, 2023 | 68.76 | 69.31 | 68.54 | 69.16 | 5,589 | +0.16(+0.23%) |
May 11, 2023 | 69.24 | 69.80 | 67.67 | 69.01 | 3,699 | -0.26(-0.38%) |
May 10, 2023 | 70.79 | 70.79 | 69.27 | 69.27 | 2,980 | -0.77(-1.10%) |
May 09, 2023 | 70.71 | 70.71 | 70.04 | 70.04 | 4,440 | -1.02(-1.44%) |
May 08, 2023 | 71.27 | 71.27 | 70.45 | 71.06 | 3,952 | -0.80(-1.11%) |
May 05, 2023 | 70.62 | 71.86 | 70.29 | 71.86 | 5,627 | +1.33(+1.89%) |
May 04, 2023 | 72.95 | 72.95 | 70.52 | 70.52 | 4,274 | -2.71(-3.71%) |
May 03, 2023 | 71.41 | 74.17 | 71.09 | 73.24 | 11,601 | +0.88(+1.21%) |
May 02, 2023 | 71.78 | 72.36 | 71.48 | 72.36 | 3,275 | +1.80(+2.55%) |
May 01, 2023 | 71.98 | 72.35 | 70.38 | 70.56 | 3,536 | -2.04(-2.81%) |
Apr 28, 2023 | 71.33 | 73.21 | 71.33 | 72.61 | 4,666 | +1.25(+1.76%) |
Apr 27, 2023 | 69.54 | 72.36 | 69.54 | 71.35 | 2,374 | +2.02(+2.92%) |
Apr 26, 2023 | 69.08 | 70.02 | 66.59 | 69.33 | 12,060 | +0.52(+0.75%) |
Apr 25, 2023 | 71.03 | 71.03 | 67.65 | 68.81 | 10,140 | -2.61(-3.65%) |
Apr 24, 2023 | 72.26 | 72.26 | 71.00 | 71.42 | 4,861 | -0.63(-0.88%) |
Apr 21, 2023 | 70.63 | 72.05 | 70.63 | 72.05 | 2,715 | +0.17(+0.23%) |
Apr 20, 2023 | 71.00 | 72.55 | 70.87 | 71.89 | 3,437 | +1.14(+1.61%) |
Apr 19, 2023 | 71.73 | 71.97 | 70.75 | 70.75 | 4,217 | -0.46(-0.64%) |
Apr 18, 2023 | 72.21 | 72.52 | 71.00 | 71.21 | 5,167 | -1.39(-1.92%) |
Apr 17, 2023 | 71.87 | 72.95 | 71.74 | 72.60 | 5,262 | +0.07(+0.09%) |
Apr 14, 2023 | 71.60 | 72.89 | 71.60 | 72.53 | 5,366 | +0.43(+0.59%) |
Apr 13, 2023 | 70.68 | 72.10 | 70.68 | 72.10 | 3,411 | +1.10(+1.55%) |
Apr 12, 2023 | 72.51 | 72.57 | 70.04 | 71.00 | 9,800 | -1.31(-1.82%) |
Apr 11, 2023 | 70.91 | 72.65 | 70.91 | 72.31 | 4,863 | +1.10(+1.54%) |
Apr 10, 2023 | 72.81 | 73.57 | 70.81 | 71.22 | 11,108 | -2.20(-2.99%) |
Apr 06, 2023 | 72.37 | 73.41 | 72.37 | 73.41 | 3,222 | +0.95(+1.32%) |
Apr 05, 2023 | 72.46 | 72.94 | 70.04 | 72.46 | 3,773 | +0.06(+0.08%) |
Apr 04, 2023 | 72.83 | 72.95 | 72.40 | 72.40 | 4,607 | -0.72(-0.98%) |