Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.45 | 62.61 | 61.15 | 62.51 | 917,662 | +1.03(+1.68%) |
Mar 27, 2024 | 62.03 | 62.13 | 60.51 | 61.48 | 774,163 | -0.30(-0.49%) |
Mar 26, 2024 | 62.50 | 62.75 | 60.89 | 61.78 | 581,419 | -0.53(-0.85%) |
Mar 25, 2024 | 63.87 | 64.11 | 61.67 | 62.31 | 886,764 | -1.62(-2.53%) |
Mar 22, 2024 | 66.71 | 67.49 | 63.71 | 63.93 | 844,447 | -2.72(-4.08%) |
Mar 21, 2024 | 66.00 | 67.34 | 65.65 | 66.65 | 769,821 | +0.56(+0.85%) |
Mar 20, 2024 | 64.69 | 66.37 | 64.02 | 66.09 | 771,640 | +0.70(+1.07%) |
Mar 19, 2024 | 62.28 | 66.06 | 62.28 | 65.39 | 1,342,796 | +2.52(+4.01%) |
Mar 18, 2024 | 59.61 | 63.05 | 59.41 | 62.87 | 950,854 | +4.15(+7.07%) |
Mar 15, 2024 | 57.13 | 59.02 | 56.80 | 58.72 | 4,984,173 | +1.39(+2.42%) |
Mar 14, 2024 | 59.47 | 59.59 | 57.14 | 57.33 | 962,999 | -2.09(-3.52%) |
Mar 13, 2024 | 59.10 | 60.02 | 59.05 | 59.42 | 667,642 | +0.32(+0.54%) |
Mar 12, 2024 | 59.16 | 59.34 | 58.27 | 59.10 | 520,702 | -0.29(-0.49%) |
Mar 11, 2024 | 60.53 | 61.49 | 59.18 | 59.39 | 698,935 | -1.50(-2.46%) |
Mar 08, 2024 | 60.74 | 61.64 | 59.84 | 60.89 | 985,489 | +0.54(+0.89%) |
Mar 07, 2024 | 58.71 | 60.58 | 58.42 | 60.35 | 855,674 | +2.06(+3.53%) |
Mar 06, 2024 | 56.56 | 58.31 | 56.04 | 58.29 | 629,023 | +1.49(+2.62%) |
Mar 05, 2024 | 57.88 | 58.97 | 56.72 | 56.80 | 675,624 | -1.13(-1.95%) |
Mar 04, 2024 | 57.45 | 58.47 | 55.79 | 57.93 | 659,466 | +1.12(+1.97%) |
Mar 01, 2024 | 56.65 | 57.17 | 55.16 | 56.81 | 646,171 | +0.54(+0.96%) |
Feb 29, 2024 | 57.03 | 57.14 | 55.86 | 56.27 | 1,094,502 | +0.40(+0.72%) |
Feb 28, 2024 | 58.01 | 58.20 | 55.59 | 55.87 | 940,273 | +0.98(+1.79%) |
Feb 27, 2024 | 55.97 | 57.59 | 54.79 | 54.89 | 940,392 | -0.94(-1.68%) |
Feb 26, 2024 | 54.73 | 58.09 | 53.77 | 55.83 | 1,070,156 | +0.98(+1.79%) |
Feb 23, 2024 | 56.68 | 56.68 | 54.69 | 54.85 | 976,073 | -2.31(-4.04%) |
Feb 22, 2024 | 58.06 | 58.82 | 55.80 | 57.16 | 1,321,847 | -2.00(-3.38%) |
Feb 21, 2024 | 58.11 | 60.99 | 56.26 | 59.16 | 1,671,325 | +1.05(+1.81%) |
Feb 20, 2024 | 61.71 | 61.74 | 56.87 | 58.11 | 2,018,828 | -3.58(-5.80%) |
Feb 16, 2024 | 67.05 | 67.05 | 61.18 | 61.69 | 3,297,242 | -15.94(-20.53%) |
Feb 15, 2024 | 77.90 | 79.49 | 77.02 | 77.63 | 1,009,316 | -0.32(-0.41%) |
Feb 14, 2024 | 77.32 | 78.09 | 75.95 | 77.95 | 424,556 | +1.53(+2.00%) |
Feb 13, 2024 | 77.36 | 78.48 | 75.89 | 76.42 | 464,381 | -2.71(-3.42%) |
Feb 12, 2024 | 75.68 | 79.73 | 75.68 | 79.13 | 448,869 | +3.40(+4.49%) |
Feb 09, 2024 | 74.66 | 75.80 | 73.37 | 75.73 | 401,203 | +0.77(+1.03%) |
Feb 08, 2024 | 74.00 | 75.72 | 73.54 | 74.96 | 494,981 | +0.80(+1.08%) |
Feb 07, 2024 | 74.94 | 74.94 | 73.13 | 74.16 | 377,383 | -0.62(-0.83%) |
Feb 06, 2024 | 73.56 | 76.39 | 73.56 | 74.78 | 407,422 | +1.05(+1.42%) |
Feb 05, 2024 | 75.65 | 75.65 | 73.25 | 73.73 | 282,739 | -2.86(-3.73%) |
Feb 02, 2024 | 75.28 | 77.06 | 74.12 | 76.59 | 429,698 | +0.60(+0.79%) |
Feb 01, 2024 | 74.31 | 76.80 | 73.43 | 75.99 | 470,292 | +1.98(+2.68%) |
Jan 31, 2024 | 75.22 | 76.62 | 73.91 | 74.01 | 372,261 | -1.06(-1.41%) |
Jan 30, 2024 | 76.04 | 76.75 | 75.02 | 75.07 | 333,645 | -1.04(-1.37%) |
Jan 29, 2024 | 73.82 | 76.38 | 73.12 | 76.11 | 462,833 | +2.25(+3.05%) |
Jan 26, 2024 | 75.74 | 76.83 | 73.56 | 73.86 | 352,778 | -1.29(-1.72%) |
Jan 25, 2024 | 76.61 | 76.84 | 73.59 | 75.15 | 372,864 | -0.02(-0.03%) |
Jan 24, 2024 | 73.73 | 75.96 | 72.90 | 75.17 | 606,381 | +2.10(+2.87%) |
Jan 23, 2024 | 76.51 | 76.77 | 72.78 | 73.07 | 395,918 | -2.46(-3.26%) |
Jan 22, 2024 | 74.68 | 75.80 | 73.77 | 75.53 | 468,891 | +1.34(+1.81%) |
Jan 19, 2024 | 73.13 | 74.28 | 71.32 | 74.19 | 527,274 | +0.94(+1.28%) |
Jan 18, 2024 | 73.70 | 74.49 | 72.90 | 73.25 | 560,734 | -0.09(-0.12%) |
Jan 17, 2024 | 73.97 | 74.77 | 73.24 | 73.34 | 425,132 | -1.43(-1.91%) |
Jan 16, 2024 | 76.69 | 76.67 | 74.74 | 74.77 | 401,044 | -2.29(-2.97%) |
Jan 12, 2024 | 76.84 | 77.57 | 75.75 | 77.06 | 501,241 | +0.62(+0.81%) |
Jan 11, 2024 | 76.82 | 77.38 | 74.72 | 76.44 | 523,796 | -1.97(-2.51%) |
Jan 10, 2024 | 77.83 | 80.22 | 77.66 | 78.41 | 1,092,413 | -0.09(-0.11%) |
Jan 09, 2024 | 75.40 | 78.60 | 74.74 | 78.50 | 941,257 | +3.33(+4.43%) |
Jan 08, 2024 | 73.95 | 75.50 | 73.26 | 75.17 | 622,942 | +1.03(+1.39%) |
Jan 05, 2024 | 73.83 | 75.66 | 72.95 | 74.14 | 613,795 | -0.31(-0.42%) |
Jan 04, 2024 | 75.89 | 76.00 | 74.35 | 74.45 | 425,937 | -1.37(-1.81%) |
Jan 03, 2024 | 77.40 | 77.40 | 75.55 | 75.82 | 415,143 | -1.62(-2.09%) |
Jan 02, 2024 | 74.69 | 78.05 | 74.42 | 77.44 | 458,155 | +2.56(+3.42%) |
Dec 29, 2023 | 74.80 | 75.56 | 74.42 | 74.88 | 290,292 | -0.24(-0.32%) |
Dec 28, 2023 | 75.17 | 75.66 | 74.44 | 75.12 | 238,335 | -0.08(-0.11%) |
Dec 27, 2023 | 75.97 | 76.64 | 75.13 | 75.20 | 469,207 | -0.51(-0.67%) |
Dec 26, 2023 | 74.79 | 75.93 | 74.40 | 75.71 | 389,357 | +0.92(+1.23%) |
Dec 22, 2023 | 73.34 | 74.91 | 73.24 | 74.79 | 507,027 | +1.67(+2.28%) |
Dec 21, 2023 | 71.26 | 73.39 | 70.68 | 73.12 | 484,458 | +2.44(+3.45%) |
Dec 20, 2023 | 71.05 | 72.32 | 70.56 | 70.68 | 650,741 | -0.58(-0.81%) |
Dec 19, 2023 | 69.75 | 71.72 | 69.73 | 71.26 | 593,159 | +1.72(+2.47%) |
Dec 18, 2023 | 70.70 | 70.96 | 69.00 | 69.54 | 466,203 | -0.57(-0.81%) |
Dec 15, 2023 | 71.91 | 72.31 | 68.79 | 70.11 | 2,220,647 | -1.22(-1.71%) |
Dec 14, 2023 | 70.63 | 73.22 | 70.06 | 71.33 | 1,183,325 | +1.66(+2.38%) |
Dec 13, 2023 | 68.82 | 69.70 | 67.28 | 69.67 | 1,199,036 | +0.75(+1.09%) |
Dec 12, 2023 | 69.84 | 69.84 | 68.15 | 68.92 | 567,881 | -0.91(-1.30%) |
Dec 11, 2023 | 68.76 | 69.85 | 68.04 | 69.83 | 578,768 | +1.14(+1.66%) |
Dec 08, 2023 | 68.86 | 69.12 | 67.74 | 68.69 | 445,371 | -0.11(-0.16%) |
Dec 07, 2023 | 68.31 | 69.33 | 67.98 | 68.80 | 397,946 | +0.30(+0.44%) |
Dec 06, 2023 | 71.80 | 72.52 | 67.88 | 68.50 | 778,968 | -1.80(-2.56%) |
Dec 05, 2023 | 72.53 | 72.78 | 69.33 | 70.30 | 798,102 | -2.64(-3.62%) |
Dec 04, 2023 | 69.17 | 72.98 | 69.13 | 72.94 | 493,986 | +3.73(+5.39%) |
Dec 01, 2023 | 67.93 | 69.88 | 67.67 | 69.21 | 631,661 | +1.41(+2.08%) |
Nov 30, 2023 | 68.09 | 68.09 | 65.68 | 67.80 | 680,265 | -0.49(-0.72%) |
Nov 29, 2023 | 68.81 | 69.42 | 67.97 | 68.29 | 507,813 | -0.07(-0.10%) |
Nov 28, 2023 | 67.25 | 68.39 | 66.85 | 68.36 | 298,294 | +1.11(+1.65%) |
Nov 27, 2023 | 67.42 | 68.02 | 67.09 | 67.25 | 360,040 | -0.19(-0.28%) |
Nov 24, 2023 | 67.69 | 67.91 | 66.99 | 67.44 | 150,430 | -0.37(-0.55%) |
Nov 22, 2023 | 67.49 | 68.21 | 66.87 | 67.81 | 324,486 | +0.81(+1.21%) |
Nov 21, 2023 | 66.76 | 67.83 | 65.97 | 67.00 | 443,513 | +0.01(+0.01%) |
Nov 20, 2023 | 66.50 | 67.98 | 66.14 | 66.99 | 451,675 | +0.35(+0.53%) |
Nov 17, 2023 | 66.53 | 66.71 | 64.73 | 66.64 | 563,332 | +0.77(+1.17%) |
Nov 16, 2023 | 65.39 | 66.49 | 64.08 | 65.87 | 483,699 | -0.20(-0.30%) |
Nov 15, 2023 | 62.89 | 67.17 | 62.60 | 66.07 | 962,002 | +2.79(+4.41%) |
Nov 14, 2023 | 59.22 | 63.88 | 58.90 | 63.28 | 840,518 | +5.11(+8.78%) |
Nov 13, 2023 | 60.06 | 60.06 | 57.80 | 58.17 | 582,749 | -2.27(-3.76%) |
Nov 10, 2023 | 60.67 | 61.03 | 59.50 | 60.44 | 697,019 | -0.13(-0.21%) |
Nov 09, 2023 | 60.99 | 62.74 | 60.25 | 60.57 | 731,710 | +0.09(+0.15%) |
Nov 08, 2023 | 63.11 | 63.57 | 60.36 | 60.48 | 862,552 | -2.43(-3.86%) |
Nov 07, 2023 | 65.61 | 67.44 | 62.65 | 62.91 | 1,044,486 | -2.44(-3.73%) |
Nov 06, 2023 | 68.11 | 69.82 | 64.76 | 65.35 | 1,180,214 | -1.80(-2.68%) |
Nov 03, 2023 | 72.54 | 73.29 | 66.81 | 67.15 | 1,246,571 | -5.60(-7.70%) |
Nov 02, 2023 | 72.50 | 73.88 | 70.33 | 72.75 | 1,007,286 | -3.70(-4.84%) |
Nov 01, 2023 | 75.00 | 76.46 | 73.98 | 76.45 | 508,569 | +0.59(+0.78%) |
Oct 31, 2023 | 74.73 | 75.91 | 74.48 | 75.86 | 502,729 | +1.69(+2.28%) |
Oct 30, 2023 | 75.99 | 76.24 | 73.75 | 74.17 | 828,368 | -1.53(-2.02%) |
Oct 27, 2023 | 75.51 | 75.89 | 74.81 | 75.70 | 395,810 | +0.07(+0.09%) |
Oct 26, 2023 | 74.03 | 76.18 | 73.62 | 75.63 | 452,294 | +1.97(+2.67%) |
Oct 25, 2023 | 73.72 | 74.22 | 72.87 | 73.66 | 377,160 | -0.41(-0.55%) |
Oct 24, 2023 | 73.47 | 74.49 | 73.02 | 74.07 | 435,593 | +0.90(+1.23%) |
Oct 23, 2023 | 74.65 | 74.94 | 72.58 | 73.17 | 481,993 | -0.58(-0.79%) |
Oct 20, 2023 | 73.67 | 74.40 | 73.21 | 73.75 | 475,186 | +0.41(+0.56%) |
Oct 19, 2023 | 74.15 | 74.50 | 72.94 | 73.34 | 322,651 | -1.12(-1.50%) |
Oct 18, 2023 | 73.45 | 74.67 | 72.69 | 74.46 | 364,939 | +0.61(+0.83%) |
Oct 17, 2023 | 73.46 | 74.77 | 73.46 | 73.85 | 345,835 | -0.04(-0.05%) |
Oct 16, 2023 | 73.81 | 74.93 | 72.73 | 73.89 | 433,744 | +0.00(+0.00%) |
Oct 13, 2023 | 73.01 | 74.37 | 72.10 | 73.89 | 661,669 | +0.55(+0.75%) |
Oct 12, 2023 | 77.15 | 77.15 | 73.18 | 73.34 | 686,269 | -3.79(-4.91%) |
Oct 11, 2023 | 80.05 | 80.30 | 76.14 | 77.13 | 647,878 | -3.15(-3.92%) |
Oct 10, 2023 | 79.84 | 80.79 | 78.13 | 80.28 | 623,951 | +0.99(+1.25%) |
Oct 09, 2023 | 77.84 | 79.32 | 77.51 | 79.29 | 543,174 | +1.16(+1.48%) |
Oct 06, 2023 | 82.60 | 83.51 | 78.04 | 78.13 | 909,272 | -4.98(-5.99%) |
Oct 05, 2023 | 87.25 | 87.68 | 83.06 | 83.11 | 742,398 | -4.27(-4.89%) |
Oct 04, 2023 | 83.33 | 87.87 | 83.33 | 87.38 | 982,320 | +4.30(+5.18%) |
Oct 03, 2023 | 84.54 | 84.54 | 81.24 | 83.08 | 403,582 | -1.53(-1.81%) |
Oct 02, 2023 | 85.08 | 85.08 | 83.68 | 84.61 | 363,134 | -0.57(-0.67%) |
Sep 29, 2023 | 85.45 | 85.99 | 84.33 | 85.18 | 459,717 | -0.12(-0.14%) |
Sep 28, 2023 | 83.08 | 86.53 | 82.97 | 85.30 | 537,718 | +2.48(+2.99%) |
Sep 27, 2023 | 81.95 | 83.38 | 81.70 | 82.82 | 317,231 | +0.94(+1.15%) |
Sep 26, 2023 | 83.00 | 83.39 | 81.72 | 81.88 | 335,688 | -1.26(-1.52%) |
Sep 25, 2023 | 82.38 | 83.23 | 82.52 | 83.14 | 464,494 | +0.67(+0.81%) |
Sep 22, 2023 | 81.88 | 83.38 | 81.88 | 82.47 | 533,548 | +0.41(+0.50%) |
Sep 21, 2023 | 83.78 | 84.00 | 81.97 | 82.06 | 551,334 | -2.15(-2.55%) |
Sep 20, 2023 | 87.98 | 87.98 | 84.19 | 84.21 | 415,632 | -3.24(-3.70%) |
Sep 19, 2023 | 88.04 | 89.21 | 87.42 | 87.45 | 448,292 | -0.10(-0.11%) |
Sep 18, 2023 | 88.41 | 88.68 | 87.14 | 87.55 | 506,297 | -0.52(-0.59%) |
Sep 15, 2023 | 85.63 | 89.00 | 84.85 | 88.07 | 1,709,037 | +2.64(+3.09%) |
Sep 14, 2023 | 84.70 | 85.70 | 83.90 | 85.43 | 485,289 | +1.36(+1.62%) |
Sep 13, 2023 | 84.82 | 85.06 | 83.58 | 84.07 | 320,471 | -0.91(-1.07%) |
Sep 12, 2023 | 85.26 | 88.52 | 84.56 | 84.98 | 362,348 | -0.72(-0.84%) |
Sep 11, 2023 | 86.78 | 87.16 | 85.63 | 85.70 | 297,993 | -0.96(-1.11%) |
Sep 08, 2023 | 85.85 | 87.01 | 85.26 | 86.66 | 371,214 | +0.90(+1.05%) |
Sep 07, 2023 | 86.20 | 86.20 | 85.33 | 85.76 | 311,321 | -0.83(-0.96%) |
Sep 06, 2023 | 86.97 | 87.86 | 85.97 | 86.59 | 376,273 | -0.37(-0.43%) |
Sep 05, 2023 | 86.38 | 87.61 | 84.58 | 86.96 | 390,426 | -0.65(-0.74%) |
Sep 01, 2023 | 88.65 | 89.95 | 87.15 | 87.61 | 443,886 | -0.77(-0.87%) |
Aug 31, 2023 | 89.67 | 89.67 | 88.00 | 88.38 | 510,826 | -1.41(-1.57%) |
Aug 30, 2023 | 87.59 | 90.17 | 87.18 | 89.79 | 502,886 | +2.25(+2.57%) |
Aug 29, 2023 | 87.52 | 87.81 | 86.97 | 87.54 | 415,980 | +0.35(+0.40%) |
Aug 28, 2023 | 87.62 | 88.42 | 86.61 | 87.19 | 284,407 | -0.34(-0.39%) |
Aug 25, 2023 | 89.11 | 89.68 | 86.60 | 87.53 | 293,942 | -0.85(-0.96%) |
Aug 24, 2023 | 88.82 | 89.03 | 87.83 | 88.38 | 352,887 | -0.29(-0.33%) |
Aug 23, 2023 | 87.79 | 89.01 | 87.70 | 88.67 | 325,173 | +1.11(+1.27%) |
Aug 22, 2023 | 89.78 | 90.95 | 87.23 | 87.56 | 516,052 | -1.74(-1.95%) |
Aug 21, 2023 | 89.31 | 90.21 | 88.50 | 89.30 | 300,755 | +0.14(+0.16%) |
Aug 18, 2023 | 87.81 | 90.24 | 87.69 | 89.16 | 538,910 | +1.36(+1.55%) |
Aug 17, 2023 | 86.91 | 87.91 | 86.53 | 87.80 | 414,250 | +0.41(+0.47%) |
Aug 16, 2023 | 90.73 | 91.58 | 87.22 | 87.39 | 433,890 | -3.10(-3.43%) |
Aug 15, 2023 | 89.99 | 91.09 | 89.66 | 90.49 | 572,758 | +0.49(+0.54%) |
Aug 14, 2023 | 89.68 | 90.44 | 89.04 | 90.00 | 731,045 | +0.19(+0.21%) |
Aug 11, 2023 | 91.32 | 91.40 | 89.72 | 89.81 | 514,810 | -0.75(-0.83%) |
Aug 10, 2023 | 91.58 | 92.53 | 90.00 | 90.56 | 818,998 | -1.37(-1.49%) |
Aug 09, 2023 | 89.50 | 91.99 | 89.50 | 91.93 | 637,703 | +2.24(+2.50%) |
Aug 08, 2023 | 90.57 | 91.27 | 89.23 | 89.69 | 940,698 | -0.61(-0.68%) |
Aug 07, 2023 | 90.00 | 92.15 | 89.48 | 90.30 | 1,184,722 | +0.39(+0.43%) |
Aug 04, 2023 | 94.23 | 94.72 | 88.25 | 89.91 | 3,252,078 | -11.77(-11.58%) |
Aug 03, 2023 | 101.97 | 103.89 | 100.19 | 101.68 | 1,593,779 | -5.90(-5.48%) |
Aug 02, 2023 | 105.31 | 108.21 | 105.03 | 107.58 | 688,420 | +1.37(+1.29%) |
Aug 01, 2023 | 107.20 | 108.26 | 104.73 | 106.21 | 670,137 | -0.94(-0.88%) |
Jul 31, 2023 | 107.10 | 108.62 | 106.35 | 107.15 | 569,693 | +0.68(+0.64%) |
Jul 28, 2023 | 105.22 | 106.50 | 104.67 | 106.47 | 367,479 | +2.02(+1.93%) |
Jul 27, 2023 | 105.25 | 107.45 | 103.36 | 104.45 | 730,888 | -0.96(-0.91%) |
Jul 26, 2023 | 106.92 | 107.65 | 103.99 | 105.41 | 971,869 | -2.13(-1.98%) |
Jul 25, 2023 | 110.48 | 112.31 | 102.47 | 107.54 | 1,705,601 | -3.58(-3.22%) |
Jul 24, 2023 | 111.40 | 112.02 | 110.58 | 111.12 | 350,342 | +0.06(+0.05%) |
Jul 21, 2023 | 112.02 | 112.11 | 110.73 | 111.06 | 335,436 | -0.63(-0.56%) |
Jul 20, 2023 | 111.49 | 112.38 | 110.96 | 111.69 | 321,620 | +0.97(+0.88%) |
Jul 19, 2023 | 110.32 | 111.43 | 109.47 | 110.72 | 433,784 | +0.86(+0.78%) |
Jul 18, 2023 | 109.73 | 111.00 | 109.02 | 109.86 | 409,373 | +0.05(+0.05%) |
Jul 17, 2023 | 109.63 | 110.35 | 108.52 | 109.81 | 673,903 | +1.20(+1.10%) |
Jul 14, 2023 | 106.65 | 109.03 | 106.51 | 108.61 | 637,973 | +2.11(+1.98%) |
Jul 13, 2023 | 108.08 | 108.70 | 105.71 | 106.50 | 956,043 | -2.07(-1.91%) |
Jul 12, 2023 | 110.57 | 110.57 | 108.55 | 108.57 | 649,158 | -1.45(-1.32%) |
Jul 11, 2023 | 111.54 | 112.44 | 108.96 | 110.02 | 656,048 | -1.07(-0.96%) |
Jul 10, 2023 | 108.68 | 111.18 | 108.56 | 111.09 | 450,465 | +2.06(+1.89%) |
Jul 07, 2023 | 108.52 | 110.18 | 108.52 | 109.03 | 287,448 | +0.29(+0.27%) |
Jul 06, 2023 | 108.32 | 109.24 | 107.89 | 108.74 | 374,329 | +0.33(+0.30%) |
Jul 05, 2023 | 107.47 | 108.98 | 107.47 | 108.41 | 360,295 | +0.77(+0.72%) |
Jul 03, 2023 | 108.25 | 108.33 | 106.45 | 107.64 | 312,438 | -1.48(-1.36%) |
Jun 30, 2023 | 108.96 | 110.54 | 108.96 | 109.12 | 463,781 | +0.28(+0.26%) |
Jun 29, 2023 | 107.71 | 109.63 | 107.36 | 108.84 | 372,864 | +1.26(+1.17%) |
Jun 28, 2023 | 104.92 | 107.67 | 104.10 | 107.58 | 483,588 | +2.16(+2.05%) |
Jun 27, 2023 | 104.30 | 105.87 | 104.02 | 105.42 | 367,793 | +0.82(+0.78%) |
Jun 26, 2023 | 104.17 | 105.34 | 103.26 | 104.60 | 329,764 | +0.70(+0.67%) |
Jun 23, 2023 | 103.04 | 105.10 | 102.70 | 103.90 | 870,592 | +0.40(+0.39%) |
Jun 22, 2023 | 102.84 | 104.13 | 101.52 | 103.50 | 524,685 | +0.46(+0.45%) |
Jun 21, 2023 | 104.28 | 104.65 | 102.84 | 103.04 | 502,189 | -1.67(-1.59%) |
Jun 20, 2023 | 107.19 | 107.19 | 104.47 | 104.71 | 621,146 | -3.39(-3.14%) |
Jun 16, 2023 | 109.01 | 109.01 | 107.25 | 108.10 | 2,066,226 | -0.16(-0.15%) |
Jun 15, 2023 | 108.27 | 110.08 | 107.59 | 108.26 | 719,397 | +0.28(+0.26%) |
Jun 14, 2023 | 109.91 | 110.75 | 106.71 | 107.98 | 611,663 | -1.36(-1.24%) |
Jun 13, 2023 | 107.03 | 110.97 | 106.76 | 109.34 | 932,089 | +2.04(+1.90%) |
Jun 12, 2023 | 106.27 | 108.62 | 105.89 | 107.30 | 741,129 | +1.30(+1.23%) |
Jun 09, 2023 | 106.78 | 107.39 | 105.45 | 106.00 | 751,201 | -1.15(-1.07%) |
Jun 08, 2023 | 104.95 | 107.29 | 104.17 | 107.15 | 707,682 | +1.99(+1.89%) |
Jun 07, 2023 | 102.80 | 105.64 | 102.80 | 105.16 | 734,015 | +2.44(+2.38%) |
Jun 06, 2023 | 99.97 | 103.49 | 99.67 | 102.72 | 943,953 | +2.97(+2.98%) |
Jun 05, 2023 | 98.79 | 99.85 | 97.72 | 99.75 | 846,209 | +0.16(+0.16%) |
Jun 02, 2023 | 96.95 | 99.90 | 96.65 | 99.59 | 856,298 | +3.59(+3.74%) |
Jun 01, 2023 | 95.65 | 96.05 | 94.52 | 96.00 | 569,836 | +1.04(+1.10%) |
May 31, 2023 | 95.80 | 96.18 | 93.28 | 94.96 | 676,661 | -1.47(-1.52%) |
May 30, 2023 | 95.96 | 97.29 | 95.86 | 96.43 | 618,616 | +0.20(+0.21%) |
May 26, 2023 | 95.85 | 97.09 | 95.85 | 96.23 | 408,017 | +0.17(+0.18%) |
May 25, 2023 | 94.71 | 97.01 | 94.69 | 96.06 | 682,956 | +1.05(+1.11%) |
May 24, 2023 | 94.66 | 95.67 | 93.85 | 95.01 | 603,854 | +0.46(+0.49%) |
May 23, 2023 | 93.33 | 95.52 | 92.65 | 94.55 | 597,168 | +1.00(+1.07%) |
May 22, 2023 | 96.86 | 97.51 | 93.05 | 93.55 | 738,215 | -2.86(-2.97%) |
May 19, 2023 | 95.76 | 97.08 | 95.14 | 96.41 | 542,967 | +1.13(+1.19%) |
May 18, 2023 | 95.43 | 96.14 | 94.95 | 95.28 | 517,397 | -0.16(-0.17%) |
May 17, 2023 | 95.53 | 96.33 | 94.71 | 95.44 | 528,878 | +0.25(+0.26%) |
May 16, 2023 | 95.06 | 96.05 | 94.82 | 95.19 | 758,620 | -0.22(-0.23%) |
May 15, 2023 | 93.47 | 96.17 | 93.29 | 95.41 | 814,803 | +1.72(+1.84%) |
May 12, 2023 | 93.73 | 94.90 | 93.22 | 93.69 | 690,461 | +0.05(+0.05%) |
May 11, 2023 | 92.94 | 95.20 | 92.62 | 93.64 | 828,941 | +0.49(+0.53%) |
May 10, 2023 | 93.00 | 94.79 | 92.77 | 93.15 | 735,229 | +0.08(+0.09%) |
May 09, 2023 | 90.09 | 94.06 | 90.09 | 93.07 | 954,106 | +2.76(+3.06%) |
May 08, 2023 | 91.01 | 92.15 | 89.50 | 90.31 | 977,748 | -0.58(-0.64%) |
May 05, 2023 | 91.91 | 95.35 | 90.69 | 90.89 | 2,154,165 | +5.79(+6.80%) |
May 04, 2023 | 85.19 | 89.21 | 84.41 | 85.10 | 1,355,551 | +0.73(+0.87%) |
May 03, 2023 | 84.14 | 86.19 | 82.81 | 84.37 | 830,721 | +0.42(+0.50%) |
May 02, 2023 | 87.32 | 87.37 | 82.64 | 83.95 | 1,005,488 | -4.77(-5.38%) |
May 01, 2023 | 86.35 | 88.98 | 85.76 | 88.72 | 627,640 | +2.37(+2.74%) |
Apr 28, 2023 | 85.87 | 86.64 | 85.58 | 86.35 | 669,955 | +0.01(+0.01%) |
Apr 27, 2023 | 86.16 | 86.87 | 85.70 | 86.34 | 396,028 | +0.30(+0.35%) |
Apr 26, 2023 | 86.32 | 87.19 | 85.60 | 86.04 | 539,154 | -0.99(-1.14%) |
Apr 25, 2023 | 87.28 | 88.15 | 86.29 | 87.03 | 664,301 | -1.09(-1.24%) |
Apr 24, 2023 | 88.76 | 90.30 | 87.86 | 88.12 | 663,497 | -0.65(-0.73%) |
Apr 21, 2023 | 87.64 | 89.14 | 86.67 | 88.77 | 634,223 | +0.84(+0.96%) |
Apr 20, 2023 | 87.84 | 87.95 | 85.88 | 87.93 | 524,734 | +0.52(+0.59%) |
Apr 19, 2023 | 85.20 | 87.44 | 84.66 | 87.41 | 567,709 | +2.29(+2.69%) |
Apr 18, 2023 | 87.16 | 87.16 | 84.64 | 85.12 | 539,403 | -1.50(-1.73%) |
Apr 17, 2023 | 86.84 | 87.33 | 85.89 | 86.62 | 525,580 | -0.08(-0.09%) |
Apr 14, 2023 | 87.33 | 88.24 | 86.31 | 86.70 | 595,944 | -0.76(-0.87%) |
Apr 13, 2023 | 86.84 | 88.07 | 86.56 | 87.46 | 978,142 | +1.05(+1.22%) |
Apr 12, 2023 | 84.97 | 86.88 | 84.70 | 86.41 | 587,198 | +2.08(+2.47%) |
Apr 11, 2023 | 84.09 | 84.84 | 83.50 | 84.33 | 494,546 | +0.54(+0.64%) |
Apr 10, 2023 | 81.47 | 83.80 | 81.47 | 83.79 | 654,693 | +1.93(+2.36%) |
Apr 06, 2023 | 82.82 | 83.21 | 81.43 | 81.86 | 561,466 | -1.04(-1.25%) |
Apr 05, 2023 | 81.94 | 83.00 | 81.62 | 82.90 | 662,057 | +1.01(+1.23%) |
Apr 04, 2023 | 83.06 | 83.40 | 81.15 | 81.89 | 783,493 | -1.17(-1.41%) |