Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.46 | 64.68 | 63.44 | 64.53 | 282,950 | +1.07(+1.69%) |
Mar 27, 2024 | 62.29 | 63.46 | 62.29 | 63.46 | 445,322 | +1.63(+2.64%) |
Mar 26, 2024 | 62.78 | 62.78 | 61.51 | 61.83 | 240,959 | -0.67(-1.07%) |
Mar 25, 2024 | 62.67 | 63.00 | 62.25 | 62.50 | 209,043 | +0.09(+0.14%) |
Mar 22, 2024 | 63.47 | 63.47 | 62.29 | 62.41 | 314,220 | -0.56(-0.89%) |
Mar 21, 2024 | 62.97 | 63.70 | 62.88 | 62.97 | 310,955 | +0.06(+0.10%) |
Mar 20, 2024 | 62.01 | 63.37 | 61.75 | 62.91 | 627,211 | +0.68(+1.09%) |
Mar 19, 2024 | 62.08 | 62.92 | 61.98 | 62.23 | 437,043 | +0.24(+0.39%) |
Mar 18, 2024 | 61.32 | 62.35 | 61.13 | 61.99 | 466,341 | +0.57(+0.93%) |
Mar 15, 2024 | 60.57 | 61.70 | 60.57 | 61.42 | 690,263 | +0.03(+0.05%) |
Mar 14, 2024 | 61.96 | 62.02 | 60.68 | 61.39 | 347,835 | -0.85(-1.37%) |
Mar 13, 2024 | 63.03 | 63.45 | 62.21 | 62.24 | 368,827 | -0.84(-1.33%) |
Mar 12, 2024 | 62.79 | 63.36 | 62.30 | 63.08 | 352,942 | -0.06(-0.10%) |
Mar 11, 2024 | 63.06 | 63.50 | 62.50 | 63.14 | 381,444 | +0.01(+0.02%) |
Mar 08, 2024 | 63.01 | 63.64 | 62.85 | 63.13 | 299,213 | +0.45(+0.72%) |
Mar 07, 2024 | 62.54 | 62.88 | 62.25 | 62.68 | 308,958 | +0.77(+1.24%) |
Mar 06, 2024 | 62.00 | 62.50 | 61.73 | 61.91 | 438,229 | +0.44(+0.72%) |
Mar 05, 2024 | 61.33 | 62.66 | 61.15 | 61.47 | 378,880 | +0.84(+1.39%) |
Mar 04, 2024 | 59.40 | 60.67 | 59.34 | 60.63 | 319,875 | +1.15(+1.93%) |
Mar 01, 2024 | 59.41 | 59.79 | 58.50 | 59.48 | 465,742 | -0.12(-0.20%) |
Feb 29, 2024 | 59.99 | 60.44 | 59.39 | 59.60 | 542,424 | +0.15(+0.25%) |
Feb 28, 2024 | 58.86 | 59.79 | 58.64 | 59.45 | 495,877 | +0.45(+0.76%) |
Feb 27, 2024 | 58.79 | 59.37 | 58.38 | 59.00 | 459,741 | +0.67(+1.15%) |
Feb 26, 2024 | 59.17 | 59.17 | 57.96 | 58.33 | 639,734 | -1.01(-1.70%) |
Feb 23, 2024 | 60.64 | 61.00 | 59.33 | 59.34 | 644,843 | -1.32(-2.18%) |
Feb 22, 2024 | 58.76 | 60.83 | 57.74 | 60.66 | 1,124,520 | +0.93(+1.56%) |
Feb 21, 2024 | 59.83 | 60.31 | 59.17 | 59.73 | 782,256 | -0.16(-0.26%) |
Feb 20, 2024 | 59.71 | 60.96 | 59.67 | 59.89 | 734,842 | -0.19(-0.31%) |
Feb 16, 2024 | 60.55 | 60.73 | 59.98 | 60.08 | 857,181 | -0.63(-1.04%) |
Feb 15, 2024 | 59.52 | 61.21 | 59.52 | 60.71 | 500,584 | +1.54(+2.61%) |
Feb 14, 2024 | 58.78 | 59.53 | 58.09 | 59.17 | 435,734 | +0.65(+1.12%) |
Feb 13, 2024 | 60.40 | 61.44 | 58.20 | 58.51 | 760,840 | -3.25(-5.27%) |
Feb 12, 2024 | 60.37 | 62.30 | 60.33 | 61.77 | 690,724 | +1.58(+2.63%) |
Feb 09, 2024 | 59.59 | 60.24 | 59.03 | 60.19 | 467,144 | +0.58(+0.98%) |
Feb 08, 2024 | 57.81 | 59.70 | 57.71 | 59.60 | 765,736 | +1.48(+2.55%) |
Feb 07, 2024 | 58.28 | 58.28 | 57.55 | 58.12 | 350,112 | +0.09(+0.15%) |
Feb 06, 2024 | 58.15 | 58.60 | 57.75 | 58.03 | 517,552 | -0.19(-0.32%) |
Feb 05, 2024 | 59.78 | 59.78 | 58.20 | 58.22 | 360,133 | -2.38(-3.93%) |
Feb 02, 2024 | 60.35 | 61.22 | 60.22 | 60.60 | 392,352 | -0.62(-1.02%) |
Feb 01, 2024 | 60.64 | 61.37 | 59.97 | 61.22 | 342,717 | +0.52(+0.86%) |
Jan 31, 2024 | 61.32 | 62.31 | 60.46 | 60.70 | 848,875 | -0.10(-0.16%) |
Jan 30, 2024 | 61.39 | 61.48 | 60.67 | 60.80 | 466,855 | -0.91(-1.47%) |
Jan 29, 2024 | 60.68 | 61.75 | 60.45 | 61.71 | 354,792 | +1.04(+1.71%) |
Jan 26, 2024 | 60.94 | 61.15 | 60.13 | 60.67 | 440,668 | +0.11(+0.18%) |
Jan 25, 2024 | 60.66 | 61.00 | 59.92 | 60.56 | 505,855 | +0.63(+1.06%) |
Jan 24, 2024 | 61.29 | 61.63 | 59.70 | 59.93 | 775,632 | -0.55(-0.92%) |
Jan 23, 2024 | 59.79 | 60.56 | 59.57 | 60.48 | 481,128 | +0.84(+1.41%) |
Jan 22, 2024 | 59.01 | 60.00 | 58.65 | 59.64 | 476,904 | +1.11(+1.89%) |
Jan 19, 2024 | 58.21 | 58.78 | 57.33 | 58.53 | 442,080 | +0.60(+1.04%) |
Jan 18, 2024 | 57.99 | 58.31 | 57.51 | 57.93 | 441,263 | -0.29(-0.49%) |
Jan 17, 2024 | 58.08 | 59.18 | 57.80 | 58.22 | 389,639 | -0.41(-0.69%) |
Jan 16, 2024 | 60.00 | 60.00 | 58.48 | 58.62 | 333,533 | -1.51(-2.52%) |
Jan 12, 2024 | 61.25 | 61.38 | 59.97 | 60.14 | 271,210 | -0.23(-0.38%) |
Jan 11, 2024 | 61.47 | 61.47 | 59.68 | 60.36 | 549,033 | -1.45(-2.35%) |
Jan 10, 2024 | 62.21 | 62.46 | 61.69 | 61.82 | 338,973 | -0.51(-0.83%) |
Jan 09, 2024 | 63.17 | 63.17 | 62.19 | 62.33 | 278,560 | -1.49(-2.34%) |
Jan 08, 2024 | 63.15 | 63.85 | 62.88 | 63.82 | 296,793 | +0.59(+0.94%) |
Jan 05, 2024 | 63.18 | 64.19 | 62.99 | 63.23 | 255,067 | -0.46(-0.71%) |
Jan 04, 2024 | 64.03 | 64.46 | 63.32 | 63.69 | 259,986 | -0.61(-0.95%) |
Jan 03, 2024 | 63.72 | 65.03 | 63.16 | 64.30 | 403,159 | +0.32(+0.49%) |
Jan 02, 2024 | 62.88 | 64.68 | 62.83 | 63.98 | 321,895 | +0.96(+1.52%) |
Dec 29, 2023 | 63.30 | 63.51 | 62.79 | 63.02 | 353,412 | -0.54(-0.86%) |
Dec 28, 2023 | 63.29 | 64.15 | 63.29 | 63.57 | 281,589 | -0.08(-0.12%) |
Dec 27, 2023 | 64.27 | 64.29 | 63.45 | 63.65 | 265,359 | -0.46(-0.73%) |
Dec 26, 2023 | 64.21 | 64.82 | 64.08 | 64.11 | 250,520 | -0.24(-0.37%) |
Dec 22, 2023 | 63.85 | 65.05 | 63.85 | 64.35 | 330,620 | +0.81(+1.28%) |
Dec 21, 2023 | 62.58 | 63.59 | 62.58 | 63.54 | 429,325 | +1.22(+1.95%) |
Dec 20, 2023 | 62.85 | 63.98 | 62.28 | 62.32 | 459,088 | -0.70(-1.11%) |
Dec 19, 2023 | 62.61 | 63.61 | 62.61 | 63.02 | 331,928 | +0.69(+1.11%) |
Dec 18, 2023 | 62.89 | 63.09 | 61.82 | 62.33 | 406,616 | -0.21(-0.33%) |
Dec 15, 2023 | 63.73 | 64.03 | 62.17 | 62.54 | 1,491,433 | -1.22(-1.91%) |
Dec 14, 2023 | 64.17 | 65.09 | 63.61 | 63.76 | 721,557 | +0.30(+0.47%) |
Dec 13, 2023 | 60.33 | 63.78 | 59.97 | 63.46 | 732,894 | +3.09(+5.11%) |
Dec 12, 2023 | 60.47 | 60.52 | 59.31 | 60.37 | 659,089 | -0.07(-0.11%) |
Dec 11, 2023 | 60.41 | 60.99 | 60.10 | 60.44 | 618,072 | -0.44(-0.71%) |
Dec 08, 2023 | 60.45 | 61.05 | 60.02 | 60.88 | 491,489 | +0.45(+0.75%) |
Dec 07, 2023 | 60.33 | 60.74 | 59.55 | 60.42 | 591,308 | -0.24(-0.39%) |
Dec 06, 2023 | 60.19 | 60.70 | 59.96 | 60.66 | 415,725 | +1.01(+1.69%) |
Dec 05, 2023 | 61.04 | 61.24 | 59.35 | 59.65 | 857,669 | -1.55(-2.54%) |
Dec 04, 2023 | 58.96 | 61.59 | 58.96 | 61.20 | 871,013 | +2.12(+3.58%) |
Dec 01, 2023 | 56.92 | 59.16 | 56.38 | 59.09 | 944,861 | +2.09(+3.66%) |
Nov 30, 2023 | 56.81 | 57.16 | 54.89 | 57.00 | 1,275,557 | -1.23(-2.11%) |
Nov 29, 2023 | 58.43 | 59.19 | 57.88 | 58.23 | 487,830 | -0.15(-0.25%) |
Nov 28, 2023 | 58.04 | 59.01 | 57.64 | 58.38 | 403,163 | +0.24(+0.41%) |
Nov 27, 2023 | 58.29 | 58.49 | 57.73 | 58.14 | 386,646 | -0.21(-0.36%) |
Nov 24, 2023 | 58.95 | 58.95 | 58.27 | 58.35 | 167,946 | -0.32(-0.54%) |
Nov 22, 2023 | 58.64 | 59.15 | 58.04 | 58.66 | 512,514 | +0.24(+0.41%) |
Nov 21, 2023 | 59.55 | 59.55 | 58.38 | 58.42 | 384,875 | -1.33(-2.22%) |
Nov 20, 2023 | 60.84 | 60.84 | 59.34 | 59.75 | 518,438 | -1.26(-2.06%) |
Nov 17, 2023 | 61.45 | 61.45 | 60.52 | 61.01 | 399,505 | -0.07(-0.11%) |
Nov 16, 2023 | 61.54 | 61.76 | 60.85 | 61.08 | 489,101 | -0.04(-0.06%) |
Nov 15, 2023 | 60.80 | 61.64 | 60.77 | 61.11 | 805,277 | +0.33(+0.54%) |
Nov 14, 2023 | 59.84 | 60.95 | 59.48 | 60.79 | 836,002 | +2.41(+4.13%) |
Nov 13, 2023 | 58.94 | 58.99 | 58.22 | 58.38 | 477,736 | -0.65(-1.09%) |
Nov 10, 2023 | 59.16 | 59.33 | 58.42 | 59.02 | 536,446 | +0.13(+0.22%) |
Nov 09, 2023 | 58.68 | 59.38 | 58.37 | 58.89 | 485,896 | +0.48(+0.82%) |
Nov 08, 2023 | 59.68 | 59.68 | 57.73 | 58.41 | 485,693 | -1.49(-2.48%) |
Nov 07, 2023 | 60.68 | 60.94 | 59.88 | 59.90 | 341,116 | -0.96(-1.58%) |
Nov 06, 2023 | 60.81 | 61.18 | 60.17 | 60.86 | 327,586 | +0.00(+0.00%) |
Nov 03, 2023 | 62.11 | 62.14 | 60.83 | 60.86 | 531,780 | -0.14(-0.22%) |
Nov 02, 2023 | 60.23 | 61.79 | 59.86 | 61.00 | 659,984 | +0.89(+1.48%) |
Nov 01, 2023 | 59.09 | 60.19 | 58.20 | 60.11 | 646,655 | +1.02(+1.72%) |
Oct 31, 2023 | 59.59 | 59.62 | 58.09 | 59.09 | 1,160,883 | -0.90(-1.50%) |
Oct 30, 2023 | 60.77 | 61.00 | 59.64 | 59.99 | 630,981 | -0.19(-0.31%) |
Oct 27, 2023 | 61.04 | 61.29 | 59.78 | 60.17 | 446,159 | -1.50(-2.43%) |
Oct 26, 2023 | 61.91 | 62.43 | 61.39 | 61.67 | 502,460 | +0.22(+0.37%) |
Oct 25, 2023 | 60.70 | 62.19 | 59.60 | 61.45 | 1,187,946 | -1.56(-2.47%) |
Oct 24, 2023 | 64.41 | 64.56 | 62.79 | 63.00 | 601,872 | -0.96(-1.50%) |
Oct 23, 2023 | 64.06 | 64.85 | 63.78 | 63.96 | 493,565 | -0.58(-0.89%) |
Oct 20, 2023 | 65.48 | 65.68 | 64.30 | 64.54 | 644,667 | -0.61(-0.93%) |
Oct 19, 2023 | 66.37 | 66.72 | 64.90 | 65.14 | 541,008 | -1.63(-2.45%) |
Oct 18, 2023 | 67.63 | 67.63 | 66.66 | 66.78 | 335,827 | -1.29(-1.90%) |
Oct 17, 2023 | 67.77 | 69.13 | 67.77 | 68.07 | 416,470 | -0.22(-0.32%) |
Oct 16, 2023 | 68.15 | 68.50 | 67.73 | 68.29 | 305,423 | +0.67(+1.00%) |
Oct 13, 2023 | 67.49 | 67.63 | 66.80 | 67.61 | 380,841 | +0.75(+1.13%) |
Oct 12, 2023 | 67.59 | 67.88 | 66.42 | 66.86 | 361,158 | -0.88(-1.30%) |
Oct 11, 2023 | 67.44 | 67.79 | 66.84 | 67.74 | 414,597 | +0.55(+0.82%) |
Oct 10, 2023 | 66.97 | 67.53 | 66.91 | 67.19 | 237,820 | +0.30(+0.45%) |
Oct 09, 2023 | 65.55 | 67.20 | 65.55 | 66.89 | 251,432 | +0.95(+1.44%) |
Oct 06, 2023 | 64.83 | 66.15 | 64.03 | 65.94 | 370,559 | +0.42(+0.64%) |
Oct 05, 2023 | 65.22 | 65.86 | 64.86 | 65.52 | 380,429 | +0.24(+0.37%) |
Oct 04, 2023 | 65.21 | 65.67 | 64.02 | 65.27 | 567,791 | +0.25(+0.39%) |
Oct 03, 2023 | 63.78 | 65.07 | 63.08 | 65.02 | 573,754 | +0.78(+1.22%) |
Oct 02, 2023 | 66.52 | 66.52 | 64.09 | 64.23 | 414,746 | -2.56(-3.84%) |
Sep 29, 2023 | 68.17 | 68.47 | 66.47 | 66.80 | 557,652 | -0.81(-1.20%) |
Sep 28, 2023 | 68.72 | 68.72 | 67.53 | 67.61 | 313,558 | -0.80(-1.17%) |
Sep 27, 2023 | 69.05 | 69.41 | 68.20 | 68.41 | 355,035 | -0.86(-1.24%) |
Sep 26, 2023 | 71.12 | 71.12 | 69.25 | 69.27 | 322,937 | -2.20(-3.08%) |
Sep 25, 2023 | 71.41 | 71.50 | 71.02 | 71.47 | 344,815 | -0.30(-0.42%) |
Sep 22, 2023 | 71.45 | 72.28 | 70.92 | 71.78 | 324,589 | +0.16(+0.22%) |
Sep 21, 2023 | 72.99 | 72.99 | 71.60 | 71.62 | 384,420 | -1.34(-1.84%) |
Sep 20, 2023 | 72.89 | 73.58 | 72.54 | 72.96 | 488,245 | +0.42(+0.58%) |
Sep 19, 2023 | 73.37 | 73.59 | 72.52 | 72.54 | 302,205 | -0.73(-1.00%) |
Sep 18, 2023 | 73.97 | 74.14 | 73.13 | 73.27 | 276,607 | -0.73(-0.99%) |
Sep 15, 2023 | 72.97 | 74.24 | 72.97 | 74.01 | 1,170,240 | +1.04(+1.42%) |
Sep 14, 2023 | 72.90 | 73.51 | 72.73 | 72.97 | 578,086 | +0.51(+0.70%) |
Sep 13, 2023 | 72.44 | 72.88 | 72.25 | 72.46 | 397,794 | +0.13(+0.18%) |
Sep 12, 2023 | 72.57 | 72.64 | 72.00 | 72.34 | 960,268 | -0.77(-1.06%) |
Sep 11, 2023 | 72.66 | 73.34 | 72.54 | 73.11 | 229,559 | +0.56(+0.77%) |
Sep 08, 2023 | 72.25 | 72.72 | 71.88 | 72.55 | 240,332 | +0.22(+0.31%) |
Sep 07, 2023 | 72.53 | 72.80 | 71.80 | 72.33 | 268,847 | +0.57(+0.79%) |
Sep 06, 2023 | 71.11 | 71.87 | 70.55 | 71.76 | 337,778 | +0.92(+1.30%) |
Sep 05, 2023 | 71.00 | 71.34 | 69.90 | 70.84 | 304,635 | -0.76(-1.07%) |
Sep 01, 2023 | 71.36 | 71.83 | 70.70 | 71.60 | 396,080 | +0.70(+0.99%) |
Aug 31, 2023 | 72.10 | 72.61 | 70.82 | 70.90 | 434,651 | -1.44(-1.99%) |
Aug 30, 2023 | 72.85 | 73.45 | 72.14 | 72.34 | 291,128 | -0.64(-0.87%) |
Aug 29, 2023 | 72.94 | 73.04 | 72.35 | 72.97 | 252,947 | +0.14(+0.19%) |
Aug 28, 2023 | 73.23 | 73.69 | 72.80 | 72.83 | 173,068 | -0.39(-0.53%) |
Aug 25, 2023 | 73.00 | 73.71 | 72.93 | 73.23 | 239,165 | +0.72(+1.00%) |
Aug 24, 2023 | 72.78 | 74.01 | 72.26 | 72.50 | 233,251 | -0.68(-0.94%) |
Aug 23, 2023 | 73.34 | 73.59 | 72.89 | 73.19 | 266,253 | -0.19(-0.25%) |
Aug 22, 2023 | 72.76 | 73.46 | 72.45 | 73.37 | 233,656 | +0.47(+0.64%) |
Aug 21, 2023 | 72.75 | 73.30 | 71.95 | 72.90 | 321,987 | -0.23(-0.31%) |
Aug 18, 2023 | 73.00 | 73.80 | 72.71 | 73.13 | 316,293 | +0.23(+0.31%) |
Aug 17, 2023 | 73.10 | 73.93 | 72.80 | 72.90 | 292,484 | -0.23(-0.31%) |
Aug 16, 2023 | 72.18 | 73.24 | 71.81 | 73.13 | 339,655 | +1.24(+1.73%) |
Aug 15, 2023 | 72.18 | 72.18 | 71.40 | 71.89 | 281,728 | -0.53(-0.73%) |
Aug 14, 2023 | 73.35 | 73.35 | 72.10 | 72.41 | 363,434 | -0.91(-1.24%) |
Aug 11, 2023 | 73.85 | 74.71 | 73.12 | 73.33 | 345,828 | -0.50(-0.68%) |
Aug 10, 2023 | 73.67 | 74.52 | 73.59 | 73.83 | 215,830 | +0.04(+0.05%) |
Aug 09, 2023 | 74.05 | 74.65 | 73.63 | 73.79 | 313,070 | -0.38(-0.51%) |
Aug 08, 2023 | 75.55 | 75.55 | 73.79 | 74.17 | 325,461 | -1.31(-1.73%) |
Aug 07, 2023 | 74.89 | 75.67 | 74.75 | 75.48 | 271,796 | +0.36(+0.48%) |
Aug 04, 2023 | 75.64 | 76.36 | 74.69 | 75.12 | 345,858 | -0.56(-0.74%) |
Aug 03, 2023 | 76.45 | 76.64 | 75.53 | 75.68 | 324,925 | -1.26(-1.64%) |
Aug 02, 2023 | 75.38 | 77.73 | 74.85 | 76.94 | 616,076 | +1.27(+1.68%) |
Aug 01, 2023 | 79.58 | 79.58 | 75.33 | 75.67 | 567,244 | -1.07(-1.39%) |
Jul 31, 2023 | 77.49 | 77.81 | 76.43 | 76.74 | 3,958,670 | -0.17(-0.23%) |
Jul 28, 2023 | 77.58 | 77.82 | 76.22 | 76.91 | 461,425 | -0.16(-0.20%) |
Jul 27, 2023 | 78.94 | 79.00 | 76.98 | 77.07 | 505,359 | -1.86(-2.36%) |
Jul 26, 2023 | 78.48 | 79.44 | 78.48 | 78.93 | 467,469 | +0.56(+0.72%) |
Jul 25, 2023 | 77.83 | 78.76 | 77.59 | 78.37 | 346,080 | +0.18(+0.24%) |
Jul 24, 2023 | 78.21 | 78.79 | 77.24 | 78.18 | 392,878 | +0.01(+0.01%) |
Jul 21, 2023 | 77.99 | 78.94 | 77.44 | 78.17 | 450,865 | +0.50(+0.65%) |
Jul 20, 2023 | 76.53 | 77.75 | 76.04 | 77.67 | 315,042 | +1.26(+1.65%) |
Jul 19, 2023 | 76.11 | 76.70 | 75.36 | 76.41 | 401,212 | +0.80(+1.05%) |
Jul 18, 2023 | 75.35 | 76.27 | 74.77 | 75.61 | 563,890 | +0.49(+0.66%) |
Jul 17, 2023 | 73.97 | 75.26 | 73.35 | 75.12 | 511,630 | +1.21(+1.64%) |
Jul 14, 2023 | 75.29 | 75.37 | 73.30 | 73.91 | 456,739 | -1.71(-2.26%) |
Jul 13, 2023 | 75.15 | 75.62 | 74.54 | 75.61 | 408,053 | +0.15(+0.19%) |
Jul 12, 2023 | 75.04 | 75.58 | 73.94 | 75.47 | 381,359 | +1.26(+1.70%) |
Jul 11, 2023 | 73.37 | 74.34 | 72.59 | 74.21 | 453,549 | +1.18(+1.62%) |
Jul 10, 2023 | 72.15 | 73.05 | 72.05 | 73.02 | 494,401 | +1.07(+1.48%) |
Jul 07, 2023 | 73.23 | 73.23 | 70.64 | 71.96 | 1,109,545 | -1.76(-2.38%) |
Jul 06, 2023 | 74.04 | 74.05 | 73.12 | 73.71 | 337,737 | -0.83(-1.12%) |
Jul 05, 2023 | 74.49 | 75.63 | 74.47 | 74.55 | 360,567 | -0.17(-0.23%) |
Jul 03, 2023 | 74.15 | 75.10 | 73.97 | 74.72 | 163,405 | +0.23(+0.31%) |
Jun 30, 2023 | 75.10 | 75.10 | 73.72 | 74.49 | 434,387 | -0.48(-0.65%) |
Jun 29, 2023 | 74.01 | 75.20 | 73.75 | 74.97 | 360,888 | +0.83(+1.13%) |
Jun 28, 2023 | 74.44 | 74.44 | 73.59 | 74.14 | 305,724 | -0.80(-1.07%) |
Jun 27, 2023 | 74.84 | 75.51 | 74.33 | 74.94 | 305,035 | +0.31(+0.42%) |
Jun 26, 2023 | 74.09 | 75.02 | 73.75 | 74.63 | 290,018 | +0.55(+0.75%) |
Jun 23, 2023 | 75.56 | 75.93 | 73.92 | 74.08 | 665,361 | -1.30(-1.72%) |
Jun 22, 2023 | 76.94 | 76.94 | 75.12 | 75.38 | 295,525 | -1.40(-1.82%) |
Jun 21, 2023 | 75.87 | 77.31 | 75.24 | 76.78 | 374,888 | +0.77(+1.01%) |
Jun 20, 2023 | 75.89 | 76.76 | 75.43 | 76.01 | 488,745 | +0.13(+0.17%) |
Jun 16, 2023 | 76.07 | 76.42 | 75.25 | 75.89 | 760,217 | +0.46(+0.60%) |
Jun 15, 2023 | 76.53 | 76.53 | 75.03 | 75.43 | 456,978 | -1.97(-2.54%) |
May 08, 2023 | 77.20 | 77.75 | 76.59 | 77.40 | 224,210 | -0.27(-0.35%) |
May 05, 2023 | 76.88 | 78.41 | 76.47 | 77.67 | 372,741 | +1.05(+1.37%) |
May 04, 2023 | 76.47 | 77.01 | 75.71 | 76.62 | 490,680 | -0.10(-0.13%) |
May 03, 2023 | 75.67 | 78.27 | 75.67 | 76.72 | 475,855 | +1.39(+1.84%) |
May 02, 2023 | 75.62 | 76.07 | 74.30 | 75.33 | 671,487 | +0.98(+1.32%) |
May 01, 2023 | 74.06 | 75.34 | 73.95 | 74.35 | 351,159 | +0.33(+0.44%) |
Apr 28, 2023 | 75.17 | 75.36 | 73.78 | 74.02 | 808,084 | -1.20(-1.60%) |
Apr 27, 2023 | 74.20 | 75.24 | 73.83 | 75.22 | 372,808 | +1.06(+1.43%) |
Apr 26, 2023 | 76.96 | 77.17 | 74.01 | 74.17 | 378,625 | -2.85(-3.70%) |
Apr 25, 2023 | 77.03 | 77.62 | 76.56 | 77.01 | 432,767 | -0.55(-0.71%) |
Apr 24, 2023 | 77.73 | 77.90 | 77.14 | 77.56 | 282,378 | -0.08(-0.10%) |
Apr 21, 2023 | 78.01 | 78.38 | 77.08 | 77.64 | 313,747 | +0.12(+0.15%) |
Apr 20, 2023 | 77.72 | 78.30 | 77.32 | 77.52 | 329,782 | -0.08(-0.10%) |
Apr 19, 2023 | 76.53 | 77.79 | 76.31 | 77.60 | 366,017 | +1.22(+1.60%) |
Apr 18, 2023 | 77.62 | 77.62 | 75.08 | 76.38 | 405,955 | -1.19(-1.54%) |
Apr 17, 2023 | 76.77 | 77.70 | 76.39 | 77.57 | 241,089 | +0.98(+1.28%) |
Apr 14, 2023 | 77.75 | 77.96 | 76.25 | 76.59 | 374,701 | -1.61(-2.05%) |
Apr 13, 2023 | 78.49 | 78.62 | 76.71 | 78.20 | 322,582 | -0.63(-0.81%) |
Apr 12, 2023 | 79.44 | 80.18 | 78.70 | 78.83 | 300,460 | -0.44(-0.56%) |
Apr 11, 2023 | 79.42 | 80.05 | 78.92 | 79.27 | 302,549 | -0.26(-0.33%) |
Apr 10, 2023 | 78.81 | 79.54 | 78.20 | 79.53 | 350,038 | +0.47(+0.60%) |
Apr 06, 2023 | 78.96 | 79.36 | 78.11 | 79.06 | 319,757 | +0.63(+0.81%) |
Apr 05, 2023 | 76.27 | 78.69 | 76.14 | 78.43 | 338,683 | +2.48(+3.27%) |
Apr 04, 2023 | 75.63 | 76.12 | 75.27 | 75.95 | 239,305 | +0.46(+0.61%) |