Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.91 | 76.69 | 76.69 | 76.75 | 679,184 | +0.05(+0.07%) |
Mar 27, 2024 | 76.02 | 76.81 | 75.95 | 76.70 | 581,744 | +1.08(+1.43%) |
Mar 26, 2024 | 75.85 | 76.03 | 75.50 | 75.62 | 373,781 | -0.25(-0.33%) |
Mar 25, 2024 | 76.24 | 76.63 | 75.69 | 75.87 | 489,271 | +0.19(+0.25%) |
Mar 22, 2024 | 76.91 | 76.91 | 75.51 | 75.68 | 665,555 | -0.64(-0.84%) |
Mar 21, 2024 | 77.66 | 77.71 | 75.97 | 76.32 | 1,141,222 | -1.11(-1.43%) |
Mar 20, 2024 | 77.66 | 77.76 | 76.40 | 77.43 | 857,343 | -0.23(-0.30%) |
Mar 19, 2024 | 77.24 | 77.88 | 76.66 | 77.66 | 732,021 | +0.52(+0.67%) |
Mar 18, 2024 | 78.21 | 78.31 | 76.98 | 77.14 | 1,320,664 | -1.25(-1.59%) |
Mar 15, 2024 | 77.83 | 78.55 | 77.39 | 78.39 | 1,661,656 | +0.19(+0.24%) |
Mar 14, 2024 | 78.09 | 78.85 | 77.25 | 78.20 | 697,045 | -0.06(-0.08%) |
Mar 13, 2024 | 79.31 | 79.72 | 78.05 | 78.26 | 1,178,433 | -1.07(-1.35%) |
Mar 12, 2024 | 77.27 | 79.43 | 77.00 | 79.33 | 1,297,577 | +1.79(+2.31%) |
Mar 11, 2024 | 75.25 | 78.11 | 74.00 | 77.54 | 2,041,514 | +1.83(+2.42%) |
Mar 08, 2024 | 76.25 | 77.68 | 75.57 | 75.71 | 514,088 | -0.26(-0.34%) |
Mar 07, 2024 | 74.70 | 76.14 | 74.70 | 75.97 | 606,331 | +1.42(+1.91%) |
Mar 06, 2024 | 75.09 | 75.77 | 74.53 | 74.55 | 944,018 | -0.16(-0.21%) |
Mar 05, 2024 | 75.20 | 75.82 | 74.69 | 74.71 | 667,617 | -0.53(-0.70%) |
Mar 04, 2024 | 75.08 | 76.54 | 74.51 | 75.23 | 803,906 | -0.37(-0.49%) |
Mar 01, 2024 | 76.63 | 76.81 | 75.49 | 75.60 | 604,791 | -0.58(-0.76%) |
Feb 29, 2024 | 77.08 | 77.30 | 75.78 | 76.18 | 873,534 | -0.89(-1.15%) |
Feb 28, 2024 | 76.87 | 77.81 | 76.64 | 77.07 | 497,561 | -0.06(-0.08%) |
Feb 27, 2024 | 77.99 | 78.35 | 77.09 | 77.13 | 456,915 | -0.84(-1.07%) |
Feb 26, 2024 | 78.76 | 79.08 | 77.32 | 77.96 | 656,969 | -1.14(-1.45%) |
Feb 23, 2024 | 79.96 | 79.98 | 78.94 | 79.11 | 417,712 | -0.62(-0.77%) |
Feb 22, 2024 | 79.36 | 80.44 | 79.36 | 79.72 | 510,634 | -0.29(-0.36%) |
Feb 21, 2024 | 79.63 | 80.54 | 79.21 | 80.01 | 651,079 | +0.59(+0.74%) |
Feb 20, 2024 | 78.04 | 79.83 | 78.04 | 79.42 | 614,347 | +1.11(+1.42%) |
Feb 16, 2024 | 78.78 | 79.72 | 78.31 | 78.31 | 557,192 | -0.84(-1.06%) |
Feb 15, 2024 | 78.12 | 79.53 | 76.81 | 79.15 | 807,768 | +1.26(+1.62%) |
Feb 14, 2024 | 78.71 | 78.89 | 77.81 | 77.88 | 437,831 | -0.36(-0.46%) |
Feb 13, 2024 | 78.18 | 78.84 | 77.27 | 78.24 | 375,644 | -1.38(-1.74%) |
Feb 12, 2024 | 79.51 | 79.75 | 78.62 | 79.62 | 438,299 | +0.11(+0.14%) |
Feb 09, 2024 | 78.39 | 80.28 | 77.92 | 79.51 | 419,283 | +1.09(+1.40%) |
Feb 08, 2024 | 79.04 | 79.34 | 78.41 | 78.42 | 522,846 | -0.24(-0.30%) |
Feb 07, 2024 | 77.98 | 79.28 | 77.56 | 78.66 | 399,662 | +0.34(+0.43%) |
Feb 06, 2024 | 77.98 | 78.66 | 77.87 | 78.32 | 247,666 | +0.49(+0.63%) |
Feb 05, 2024 | 78.17 | 78.31 | 77.42 | 77.83 | 414,044 | -0.76(-0.96%) |
Feb 02, 2024 | 78.37 | 78.98 | 78.02 | 78.59 | 516,563 | -0.23(-0.29%) |
Feb 01, 2024 | 77.70 | 78.84 | 77.31 | 78.82 | 561,196 | +1.26(+1.63%) |
Jan 31, 2024 | 78.77 | 79.45 | 77.41 | 77.55 | 646,023 | -1.79(-2.26%) |
Jan 30, 2024 | 79.16 | 79.81 | 78.73 | 79.34 | 503,532 | -0.55(-0.69%) |
Jan 29, 2024 | 79.20 | 79.91 | 78.72 | 79.89 | 451,585 | +0.53(+0.66%) |
Jan 26, 2024 | 78.73 | 79.72 | 78.44 | 79.36 | 345,753 | +0.88(+1.12%) |
Jan 25, 2024 | 78.00 | 78.68 | 77.87 | 78.49 | 737,386 | +1.00(+1.28%) |
Jan 24, 2024 | 78.68 | 78.72 | 77.39 | 77.49 | 656,235 | -0.63(-0.80%) |
Jan 23, 2024 | 79.20 | 79.39 | 77.67 | 78.12 | 843,193 | -1.03(-1.31%) |
Jan 22, 2024 | 80.13 | 80.20 | 79.04 | 79.16 | 717,261 | -0.86(-1.07%) |
Jan 19, 2024 | 79.59 | 80.25 | 78.98 | 80.01 | 386,469 | +0.63(+0.79%) |
Jan 18, 2024 | 78.97 | 79.63 | 78.81 | 79.38 | 355,142 | +0.55(+0.69%) |
Jan 17, 2024 | 78.62 | 79.23 | 78.54 | 78.84 | 411,779 | -0.47(-0.59%) |
Jan 16, 2024 | 79.36 | 79.52 | 79.08 | 79.30 | 407,748 | -0.54(-0.67%) |
Jan 12, 2024 | 80.71 | 81.12 | 79.59 | 79.84 | 436,435 | -0.58(-0.72%) |
Jan 11, 2024 | 80.50 | 80.86 | 79.97 | 80.42 | 701,709 | -0.22(-0.27%) |
Jan 10, 2024 | 80.22 | 80.83 | 79.55 | 80.64 | 621,476 | +0.42(+0.52%) |
Jan 09, 2024 | 80.33 | 80.80 | 79.80 | 80.22 | 408,343 | -0.68(-0.84%) |
Jan 08, 2024 | 79.71 | 80.90 | 79.50 | 80.90 | 620,935 | +1.25(+1.57%) |
Jan 05, 2024 | 78.93 | 80.34 | 78.74 | 79.64 | 387,178 | +0.42(+0.53%) |
Jan 04, 2024 | 78.77 | 79.53 | 78.25 | 79.23 | 774,500 | +0.47(+0.59%) |
Jan 03, 2024 | 78.86 | 79.53 | 78.53 | 78.76 | 695,344 | -1.12(-1.41%) |
Jan 02, 2024 | 79.85 | 80.74 | 79.55 | 79.88 | 785,952 | -0.14(-0.17%) |
Dec 29, 2023 | 80.25 | 80.93 | 79.93 | 80.02 | 486,973 | -0.45(-0.56%) |
Dec 28, 2023 | 80.13 | 80.50 | 79.86 | 80.47 | 321,757 | +0.34(+0.42%) |
Dec 27, 2023 | 80.12 | 80.52 | 79.52 | 80.13 | 343,024 | +0.12(+0.15%) |
Dec 26, 2023 | 79.02 | 80.14 | 79.02 | 80.01 | 358,948 | +0.74(+0.93%) |
Dec 22, 2023 | 79.67 | 79.97 | 78.86 | 79.28 | 531,683 | +0.13(+0.16%) |
Dec 21, 2023 | 79.28 | 79.72 | 78.64 | 79.15 | 591,204 | +0.47(+0.59%) |
Dec 20, 2023 | 78.84 | 79.81 | 78.59 | 78.68 | 867,032 | -0.61(-0.77%) |
Dec 19, 2023 | 79.35 | 80.02 | 79.01 | 79.28 | 702,870 | +0.51(+0.64%) |
Dec 18, 2023 | 77.62 | 79.10 | 77.23 | 78.78 | 673,865 | +1.27(+1.64%) |
Dec 15, 2023 | 77.36 | 78.30 | 76.80 | 77.50 | 1,715,949 | -0.32(-0.41%) |
Dec 14, 2023 | 80.11 | 81.34 | 77.63 | 77.82 | 1,555,904 | -1.04(-1.33%) |
Dec 13, 2023 | 77.49 | 79.02 | 76.90 | 78.87 | 1,268,408 | +1.04(+1.34%) |
Dec 12, 2023 | 80.01 | 80.12 | 77.77 | 77.82 | 1,370,785 | -1.01(-1.28%) |
Dec 11, 2023 | 77.87 | 79.20 | 77.87 | 78.83 | 1,569,164 | +1.23(+1.58%) |
Dec 08, 2023 | 77.65 | 78.14 | 77.35 | 77.60 | 1,122,464 | -0.14(-0.18%) |
Dec 07, 2023 | 76.79 | 77.94 | 76.67 | 77.74 | 557,057 | +1.15(+1.50%) |
Dec 06, 2023 | 76.95 | 77.18 | 76.33 | 76.59 | 598,932 | +0.24(+0.31%) |
Dec 05, 2023 | 77.17 | 78.34 | 76.31 | 76.35 | 691,086 | -1.14(-1.47%) |
Dec 04, 2023 | 78.33 | 78.90 | 77.45 | 77.49 | 773,491 | -0.77(-0.99%) |
Dec 01, 2023 | 76.77 | 78.31 | 76.54 | 78.26 | 1,103,443 | +1.63(+2.13%) |
Nov 30, 2023 | 76.92 | 77.18 | 76.40 | 76.63 | 849,908 | -0.01(-0.01%) |
Nov 29, 2023 | 77.39 | 78.10 | 76.54 | 76.64 | 1,143,124 | -0.64(-0.83%) |
Nov 28, 2023 | 77.09 | 77.45 | 76.67 | 77.28 | 619,850 | -0.02(-0.03%) |
Nov 27, 2023 | 77.29 | 78.00 | 76.88 | 77.30 | 830,337 | -0.06(-0.08%) |
Nov 24, 2023 | 77.54 | 77.95 | 77.31 | 77.36 | 228,528 | -0.03(-0.04%) |
Nov 22, 2023 | 77.37 | 77.53 | 76.81 | 77.39 | 574,632 | +0.77(+1.01%) |
Nov 21, 2023 | 76.85 | 77.32 | 76.39 | 76.62 | 741,297 | -0.61(-0.80%) |
Nov 20, 2023 | 77.31 | 77.43 | 76.52 | 77.23 | 519,133 | -0.14(-0.18%) |
Nov 17, 2023 | 76.09 | 77.73 | 75.80 | 77.37 | 675,560 | +1.51(+1.99%) |
Nov 16, 2023 | 75.54 | 76.24 | 75.14 | 75.86 | 654,965 | -0.23(-0.30%) |
Nov 15, 2023 | 77.03 | 77.61 | 76.07 | 76.09 | 1,139,186 | -0.74(-0.97%) |
Nov 14, 2023 | 76.63 | 77.50 | 76.59 | 76.84 | 943,224 | +1.31(+1.73%) |
Nov 13, 2023 | 75.87 | 76.65 | 75.51 | 75.53 | 917,701 | -0.52(-0.68%) |
Nov 10, 2023 | 74.95 | 76.23 | 74.67 | 76.04 | 907,057 | +1.06(+1.41%) |
Nov 09, 2023 | 74.98 | 75.39 | 74.36 | 74.98 | 708,848 | +0.40(+0.53%) |
Nov 08, 2023 | 75.59 | 75.96 | 74.54 | 74.59 | 764,307 | -0.86(-1.14%) |
Nov 07, 2023 | 73.91 | 76.22 | 73.34 | 75.45 | 1,249,198 | +1.10(+1.48%) |
Nov 06, 2023 | 74.23 | 75.01 | 73.86 | 74.35 | 1,062,460 | +0.32(+0.43%) |
Nov 03, 2023 | 73.22 | 74.47 | 72.95 | 74.03 | 790,785 | +1.54(+2.12%) |
Nov 02, 2023 | 72.29 | 72.74 | 71.20 | 72.50 | 613,229 | +0.61(+0.85%) |
Nov 01, 2023 | 71.88 | 71.93 | 70.72 | 71.88 | 938,311 | +0.15(+0.21%) |
Oct 31, 2023 | 70.64 | 72.35 | 70.18 | 71.73 | 874,992 | +0.79(+1.12%) |
Oct 30, 2023 | 71.32 | 71.65 | 70.27 | 70.94 | 1,042,885 | +0.66(+0.94%) |
Oct 27, 2023 | 72.17 | 72.19 | 69.70 | 70.28 | 1,281,754 | -1.36(-1.89%) |
Oct 26, 2023 | 73.15 | 74.16 | 71.24 | 71.63 | 1,230,334 | -0.87(-1.20%) |
Oct 25, 2023 | 72.92 | 74.21 | 72.46 | 72.51 | 830,075 | -0.96(-1.31%) |
Oct 24, 2023 | 73.07 | 73.96 | 72.72 | 73.47 | 1,714,889 | +1.12(+1.55%) |
Oct 23, 2023 | 72.82 | 73.31 | 72.11 | 72.35 | 1,179,539 | -0.63(-0.87%) |
Oct 20, 2023 | 72.55 | 73.57 | 71.97 | 72.98 | 1,231,926 | +0.21(+0.29%) |
Oct 19, 2023 | 73.30 | 73.83 | 72.28 | 72.77 | 997,097 | -0.62(-0.85%) |
Oct 18, 2023 | 73.87 | 73.87 | 72.68 | 73.40 | 1,389,315 | -1.20(-1.61%) |
Oct 17, 2023 | 76.29 | 77.77 | 72.34 | 74.60 | 6,004,274 | +6.13(+8.96%) |
Oct 16, 2023 | 67.54 | 68.75 | 67.54 | 68.46 | 502,062 | +1.58(+2.36%) |
Oct 13, 2023 | 67.42 | 67.88 | 66.73 | 66.89 | 621,158 | -0.57(-0.85%) |
Oct 12, 2023 | 68.33 | 68.50 | 66.89 | 67.46 | 444,281 | -0.97(-1.42%) |
Oct 11, 2023 | 69.18 | 69.57 | 67.68 | 68.43 | 697,074 | -0.50(-0.72%) |
Oct 10, 2023 | 67.23 | 69.48 | 67.23 | 68.93 | 1,008,983 | +2.30(+3.45%) |
Oct 09, 2023 | 66.29 | 66.73 | 65.03 | 66.63 | 569,079 | -0.33(-0.49%) |
Oct 06, 2023 | 66.21 | 67.68 | 66.00 | 66.96 | 513,036 | +0.31(+0.46%) |
Oct 05, 2023 | 66.67 | 67.06 | 65.89 | 66.65 | 797,511 | -0.13(-0.19%) |
Oct 04, 2023 | 66.33 | 67.11 | 66.05 | 66.78 | 676,365 | +0.56(+0.85%) |
Oct 03, 2023 | 67.04 | 67.33 | 66.08 | 66.21 | 768,697 | -1.23(-1.82%) |
Oct 02, 2023 | 69.23 | 69.43 | 67.21 | 67.44 | 739,748 | -1.46(-2.11%) |
Sep 29, 2023 | 70.21 | 70.45 | 68.54 | 68.90 | 1,415,502 | -1.05(-1.50%) |
Sep 28, 2023 | 68.86 | 70.15 | 68.43 | 69.95 | 765,716 | +1.08(+1.57%) |
Sep 27, 2023 | 69.42 | 69.88 | 68.68 | 68.87 | 768,471 | -0.33(-0.47%) |
Sep 26, 2023 | 69.90 | 70.48 | 69.16 | 69.20 | 830,141 | -1.15(-1.63%) |
Sep 25, 2023 | 70.74 | 70.77 | 70.00 | 70.35 | 593,676 | -0.74(-1.05%) |
Sep 22, 2023 | 71.42 | 71.88 | 71.05 | 71.09 | 631,281 | -0.20(-0.28%) |
Sep 21, 2023 | 72.46 | 72.46 | 71.29 | 71.29 | 349,464 | -1.71(-2.35%) |
Sep 20, 2023 | 72.93 | 73.82 | 72.70 | 73.00 | 1,054,343 | +0.41(+0.56%) |
Sep 19, 2023 | 73.83 | 73.90 | 72.40 | 72.60 | 990,549 | -1.37(-1.85%) |
Sep 18, 2023 | 73.69 | 74.31 | 73.62 | 73.96 | 767,367 | +0.20(+0.27%) |
Sep 15, 2023 | 73.85 | 74.77 | 73.53 | 73.76 | 1,500,573 | -0.45(-0.60%) |
Sep 14, 2023 | 73.82 | 74.23 | 73.32 | 74.21 | 530,749 | +0.93(+1.27%) |
Sep 13, 2023 | 74.31 | 74.77 | 73.18 | 73.28 | 457,736 | -1.26(-1.69%) |
Sep 12, 2023 | 74.57 | 75.28 | 74.41 | 74.54 | 859,115 | -0.22(-0.29%) |
Sep 11, 2023 | 75.88 | 76.17 | 74.48 | 74.76 | 869,068 | -0.75(-0.99%) |
Sep 08, 2023 | 74.20 | 75.66 | 74.07 | 75.50 | 546,503 | +1.61(+2.18%) |
Sep 07, 2023 | 75.14 | 75.26 | 73.74 | 73.90 | 560,699 | -1.23(-1.64%) |
Sep 06, 2023 | 74.72 | 75.67 | 74.43 | 75.13 | 429,364 | +0.11(+0.14%) |
Sep 05, 2023 | 75.81 | 75.83 | 75.02 | 75.02 | 545,539 | -1.03(-1.35%) |
Sep 01, 2023 | 74.81 | 76.19 | 74.81 | 76.05 | 537,537 | +1.70(+2.28%) |
Aug 31, 2023 | 75.33 | 75.48 | 74.31 | 74.35 | 759,889 | -0.69(-0.92%) |
Aug 30, 2023 | 75.12 | 75.88 | 74.92 | 75.04 | 982,902 | -0.17(-0.22%) |
Aug 29, 2023 | 73.49 | 75.30 | 73.23 | 75.21 | 485,227 | +1.86(+2.54%) |
Aug 28, 2023 | 72.36 | 73.68 | 72.36 | 73.34 | 353,937 | +1.02(+1.40%) |
Aug 25, 2023 | 72.72 | 73.11 | 72.22 | 72.33 | 316,708 | -0.34(-0.46%) |
Aug 24, 2023 | 72.72 | 73.87 | 72.61 | 72.66 | 544,341 | -0.57(-0.78%) |
Aug 23, 2023 | 72.61 | 73.68 | 72.39 | 73.24 | 546,361 | +0.77(+1.06%) |
Aug 22, 2023 | 71.92 | 72.79 | 71.62 | 72.47 | 398,552 | +0.64(+0.89%) |
Aug 21, 2023 | 73.13 | 73.48 | 71.69 | 71.83 | 751,481 | -1.40(-1.91%) |
Aug 18, 2023 | 72.61 | 73.49 | 72.27 | 73.23 | 929,734 | +0.00(+0.00%) |
Aug 17, 2023 | 74.19 | 74.34 | 73.08 | 73.23 | 848,261 | -0.76(-1.03%) |
Aug 16, 2023 | 74.04 | 74.69 | 73.72 | 73.99 | 803,475 | -0.33(-0.44%) |
Aug 15, 2023 | 74.49 | 75.00 | 74.17 | 74.31 | 410,290 | -0.50(-0.67%) |
Aug 14, 2023 | 75.32 | 75.50 | 74.33 | 74.81 | 641,946 | -0.66(-0.88%) |
Aug 11, 2023 | 75.01 | 75.65 | 75.01 | 75.47 | 403,765 | +0.14(+0.18%) |
Aug 10, 2023 | 76.11 | 76.48 | 75.34 | 75.34 | 537,538 | -0.33(-0.43%) |
Aug 09, 2023 | 75.65 | 76.06 | 75.20 | 75.66 | 644,480 | +0.25(+0.33%) |
Aug 08, 2023 | 73.79 | 75.57 | 73.33 | 75.42 | 525,713 | +1.12(+1.51%) |
Aug 07, 2023 | 74.61 | 75.34 | 74.26 | 74.29 | 897,649 | +0.00(+0.00%) |
Aug 04, 2023 | 75.20 | 75.36 | 74.09 | 74.29 | 844,063 | -0.48(-0.65%) |
Aug 03, 2023 | 75.11 | 75.62 | 73.56 | 74.77 | 884,937 | -1.17(-1.55%) |
Aug 02, 2023 | 76.19 | 76.68 | 75.86 | 75.95 | 590,324 | -0.74(-0.96%) |
Aug 01, 2023 | 76.26 | 77.04 | 75.78 | 76.69 | 1,091,221 | -0.16(-0.21%) |
Jul 31, 2023 | 76.84 | 77.84 | 76.43 | 76.85 | 828,379 | -0.15(-0.19%) |
Jul 28, 2023 | 75.43 | 77.06 | 75.26 | 76.99 | 975,005 | +2.31(+3.09%) |
Jul 27, 2023 | 73.26 | 76.54 | 73.26 | 74.69 | 1,250,903 | +1.36(+1.86%) |
Jul 26, 2023 | 73.33 | 73.94 | 72.56 | 73.33 | 1,304,576 | +0.14(+0.19%) |
Jul 25, 2023 | 72.49 | 73.48 | 71.77 | 73.19 | 1,567,330 | -0.10(-0.13%) |
Jul 24, 2023 | 73.66 | 73.83 | 72.64 | 73.29 | 1,215,443 | -0.59(-0.80%) |
Jul 21, 2023 | 74.54 | 74.72 | 73.86 | 73.88 | 741,152 | -0.07(-0.09%) |
Jul 20, 2023 | 74.08 | 74.45 | 73.71 | 73.95 | 759,080 | +0.03(+0.04%) |
Jul 19, 2023 | 74.41 | 74.86 | 73.62 | 73.92 | 948,084 | -0.69(-0.93%) |
Jul 18, 2023 | 73.28 | 74.63 | 73.06 | 74.61 | 630,063 | +1.33(+1.82%) |
Jul 17, 2023 | 72.33 | 73.36 | 72.33 | 73.28 | 772,750 | +0.52(+0.72%) |
Jul 14, 2023 | 72.48 | 72.83 | 71.51 | 72.75 | 895,950 | +0.23(+0.31%) |
Jul 13, 2023 | 72.31 | 73.15 | 71.90 | 72.53 | 2,346,054 | +0.33(+0.45%) |
Jul 12, 2023 | 73.41 | 73.70 | 71.91 | 72.20 | 1,186,998 | -0.60(-0.83%) |
Jul 11, 2023 | 71.40 | 73.92 | 71.40 | 72.80 | 1,500,716 | +2.40(+3.40%) |
Jul 10, 2023 | 68.80 | 70.43 | 68.62 | 70.41 | 815,205 | +1.61(+2.34%) |
Jul 07, 2023 | 67.87 | 69.62 | 67.76 | 68.80 | 1,034,076 | +0.75(+1.10%) |
Jul 06, 2023 | 66.63 | 68.13 | 66.21 | 68.05 | 848,176 | +0.71(+1.05%) |
Jul 05, 2023 | 66.79 | 67.41 | 66.13 | 67.34 | 794,617 | +0.33(+0.49%) |
Jul 03, 2023 | 67.41 | 68.00 | 66.99 | 67.01 | 374,210 | -0.61(-0.90%) |
Jun 30, 2023 | 67.72 | 68.49 | 67.35 | 67.62 | 697,118 | +0.30(+0.44%) |
Jun 29, 2023 | 66.15 | 67.56 | 66.15 | 67.33 | 333,020 | +1.21(+1.83%) |
Jun 28, 2023 | 65.92 | 66.27 | 65.47 | 66.12 | 721,173 | +0.00(+0.00%) |
Jun 27, 2023 | 64.91 | 66.17 | 64.64 | 66.12 | 1,089,769 | +1.02(+1.56%) |
Jun 26, 2023 | 65.12 | 66.17 | 65.08 | 65.10 | 618,940 | -0.41(-0.63%) |
Jun 23, 2023 | 65.79 | 66.10 | 64.86 | 65.51 | 2,001,139 | -1.07(-1.61%) |
Jun 22, 2023 | 66.97 | 67.10 | 66.20 | 66.59 | 735,107 | -0.42(-0.63%) |
Jun 21, 2023 | 66.71 | 67.45 | 66.17 | 67.01 | 1,004,506 | +0.18(+0.27%) |
Jun 20, 2023 | 67.75 | 67.78 | 66.18 | 66.84 | 994,838 | -1.08(-1.60%) |
Jun 16, 2023 | 69.20 | 69.20 | 67.80 | 67.92 | 1,349,288 | -1.00(-1.45%) |
Jun 15, 2023 | 68.71 | 69.17 | 68.16 | 68.92 | 908,547 | -0.26(-0.37%) |
Jun 14, 2023 | 70.88 | 71.21 | 69.10 | 69.17 | 774,447 | -1.38(-1.96%) |
Jun 13, 2023 | 70.42 | 70.86 | 70.00 | 70.55 | 808,145 | +0.47(+0.68%) |
Jun 12, 2023 | 70.68 | 70.76 | 69.50 | 70.08 | 685,516 | -0.28(-0.40%) |
Jun 09, 2023 | 70.51 | 70.60 | 69.80 | 70.36 | 830,966 | -0.52(-0.73%) |
Jun 08, 2023 | 72.26 | 72.30 | 70.57 | 70.89 | 1,802,343 | -1.40(-1.94%) |
Jun 07, 2023 | 72.76 | 73.18 | 71.95 | 72.29 | 950,525 | -0.16(-0.22%) |
Jun 06, 2023 | 70.32 | 72.66 | 70.16 | 72.45 | 1,168,846 | +1.99(+2.83%) |
Jun 05, 2023 | 70.18 | 71.21 | 69.85 | 70.45 | 1,042,891 | -0.16(-0.22%) |
Jun 02, 2023 | 68.69 | 70.81 | 68.50 | 70.61 | 1,000,015 | +2.53(+3.72%) |
Jun 01, 2023 | 66.98 | 68.48 | 66.49 | 68.08 | 879,273 | +1.10(+1.64%) |
May 31, 2023 | 67.63 | 67.63 | 65.79 | 66.98 | 1,213,924 | -0.67(-0.99%) |
May 30, 2023 | 69.16 | 69.70 | 67.54 | 67.65 | 1,049,138 | -1.51(-2.19%) |
May 26, 2023 | 69.41 | 69.80 | 68.80 | 69.16 | 1,028,621 | -0.54(-0.77%) |
May 25, 2023 | 69.59 | 70.52 | 69.02 | 69.70 | 1,785,141 | +0.27(+0.40%) |
May 24, 2023 | 67.86 | 69.68 | 67.33 | 69.42 | 2,624,647 | +1.70(+2.51%) |
May 23, 2023 | 64.04 | 72.52 | 62.50 | 67.73 | 5,715,960 | +3.30(+5.12%) |
May 22, 2023 | 64.99 | 65.21 | 64.41 | 64.43 | 643,939 | -0.70(-1.07%) |
May 19, 2023 | 65.78 | 66.19 | 64.60 | 65.12 | 1,458,683 | -0.73(-1.10%) |
May 18, 2023 | 64.82 | 66.05 | 64.51 | 65.85 | 790,827 | +0.91(+1.41%) |
May 17, 2023 | 64.22 | 65.84 | 64.13 | 64.94 | 1,010,706 | +1.00(+1.57%) |
May 16, 2023 | 64.47 | 65.21 | 63.62 | 63.94 | 1,024,977 | -0.70(-1.08%) |
May 15, 2023 | 63.90 | 64.80 | 63.52 | 64.63 | 885,558 | +0.89(+1.40%) |
May 12, 2023 | 64.57 | 64.81 | 63.45 | 63.74 | 723,471 | -0.75(-1.16%) |
May 11, 2023 | 64.65 | 64.65 | 63.82 | 64.49 | 1,341,274 | -0.46(-0.71%) |
May 10, 2023 | 66.33 | 66.70 | 64.22 | 64.95 | 1,183,334 | -1.12(-1.69%) |
May 09, 2023 | 66.15 | 66.71 | 65.06 | 66.07 | 887,905 | -0.25(-0.37%) |
May 08, 2023 | 67.26 | 67.65 | 65.99 | 66.31 | 957,932 | -0.73(-1.08%) |
May 05, 2023 | 67.10 | 67.20 | 65.72 | 67.04 | 941,521 | +1.07(+1.62%) |
May 04, 2023 | 67.16 | 67.39 | 65.94 | 65.97 | 1,124,743 | -1.45(-2.15%) |
May 03, 2023 | 68.08 | 68.56 | 67.32 | 67.42 | 1,121,451 | -0.49(-0.72%) |
May 02, 2023 | 67.66 | 68.16 | 66.03 | 67.91 | 1,094,355 | +0.05(+0.07%) |
May 01, 2023 | 66.83 | 68.34 | 66.67 | 67.86 | 973,924 | +0.91(+1.36%) |
Apr 28, 2023 | 65.38 | 67.50 | 65.05 | 66.95 | 1,233,680 | +1.39(+2.13%) |
Apr 27, 2023 | 64.77 | 66.66 | 64.39 | 65.56 | 2,168,999 | +1.22(+1.89%) |
Apr 26, 2023 | 66.58 | 66.81 | 63.72 | 64.34 | 1,370,677 | -2.21(-3.32%) |
Apr 25, 2023 | 67.42 | 67.45 | 66.50 | 66.55 | 1,193,341 | -1.11(-1.64%) |
Apr 24, 2023 | 67.82 | 68.22 | 67.22 | 67.66 | 935,745 | -0.01(-0.01%) |
Apr 21, 2023 | 67.41 | 67.79 | 66.42 | 67.67 | 961,038 | +0.20(+0.29%) |
Apr 20, 2023 | 67.30 | 67.53 | 66.91 | 67.47 | 665,085 | +0.05(+0.07%) |
Apr 19, 2023 | 66.35 | 67.45 | 66.32 | 67.42 | 1,046,702 | +0.79(+1.19%) |
Apr 18, 2023 | 66.87 | 67.17 | 66.56 | 66.63 | 824,710 | +0.16(+0.24%) |
Apr 17, 2023 | 65.54 | 66.51 | 65.37 | 66.47 | 1,308,580 | +0.90(+1.38%) |
Apr 14, 2023 | 65.89 | 66.25 | 64.82 | 65.57 | 1,058,089 | -0.31(-0.48%) |
Apr 13, 2023 | 65.38 | 66.15 | 65.12 | 65.88 | 972,831 | +0.89(+1.37%) |
Apr 12, 2023 | 66.59 | 66.67 | 64.83 | 64.99 | 986,667 | -1.08(-1.63%) |
Apr 11, 2023 | 65.88 | 66.51 | 65.44 | 66.07 | 1,077,163 | +0.50(+0.76%) |
Apr 10, 2023 | 65.38 | 66.45 | 65.38 | 65.57 | 794,541 | -0.09(-0.13%) |
Apr 06, 2023 | 65.84 | 65.84 | 64.99 | 65.65 | 1,187,983 | +0.15(+0.22%) |
Apr 05, 2023 | 65.84 | 65.84 | 65.03 | 65.51 | 1,268,009 | -0.21(-0.31%) |
Apr 04, 2023 | 66.13 | 66.13 | 64.98 | 65.71 | 652,522 | -0.16(-0.24%) |