Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 92.23 | 92.23 | 91.18 | 91.53 | 106,170 | -0.55(-0.60%) |
Mar 27, 2024 | 93.15 | 93.15 | 91.46 | 92.08 | 124,710 | -0.32(-0.35%) |
Mar 26, 2024 | 92.35 | 92.91 | 92.18 | 92.40 | 120,998 | +0.14(+0.15%) |
Mar 25, 2024 | 92.69 | 93.13 | 91.94 | 92.26 | 130,587 | -0.54(-0.58%) |
Mar 22, 2024 | 93.00 | 93.35 | 91.93 | 92.80 | 81,392 | -0.68(-0.73%) |
Mar 21, 2024 | 94.07 | 94.54 | 93.48 | 93.48 | 63,470 | -0.11(-0.12%) |
Mar 20, 2024 | 92.26 | 93.89 | 92.19 | 93.59 | 107,759 | +1.14(+1.23%) |
Mar 19, 2024 | 92.40 | 92.93 | 91.02 | 92.45 | 114,695 | -0.22(-0.24%) |
Mar 18, 2024 | 92.65 | 93.22 | 92.06 | 92.67 | 141,851 | +0.37(+0.40%) |
Mar 15, 2024 | 92.33 | 92.92 | 91.70 | 92.30 | 197,330 | -0.47(-0.51%) |
Mar 14, 2024 | 93.33 | 93.95 | 92.14 | 92.77 | 163,165 | -0.21(-0.23%) |
Mar 13, 2024 | 94.22 | 94.51 | 92.63 | 92.98 | 171,271 | -1.24(-1.32%) |
Mar 12, 2024 | 92.33 | 94.54 | 91.97 | 94.22 | 202,773 | +2.09(+2.27%) |
Mar 11, 2024 | 91.72 | 92.65 | 91.28 | 92.13 | 313,212 | +0.66(+0.72%) |
Mar 08, 2024 | 91.60 | 92.10 | 90.52 | 91.47 | 159,097 | -0.12(-0.13%) |
Mar 07, 2024 | 87.57 | 93.57 | 87.35 | 91.59 | 345,078 | +4.27(+4.89%) |
Mar 06, 2024 | 85.68 | 87.34 | 85.15 | 87.32 | 259,045 | +2.42(+2.85%) |
Mar 05, 2024 | 90.57 | 90.57 | 84.83 | 84.90 | 212,934 | -5.62(-6.21%) |
Mar 04, 2024 | 88.63 | 90.86 | 88.40 | 90.52 | 192,848 | +1.83(+2.06%) |
Mar 01, 2024 | 86.90 | 88.69 | 86.23 | 88.69 | 183,068 | +2.02(+2.33%) |
Feb 29, 2024 | 85.91 | 86.75 | 85.66 | 86.67 | 176,676 | +0.88(+1.03%) |
Feb 28, 2024 | 86.00 | 86.38 | 85.35 | 85.79 | 121,244 | -0.49(-0.57%) |
Feb 27, 2024 | 86.50 | 87.14 | 86.05 | 86.28 | 115,824 | -0.19(-0.22%) |
Feb 26, 2024 | 86.62 | 86.72 | 86.07 | 86.47 | 81,588 | +0.13(+0.15%) |
Feb 23, 2024 | 86.39 | 86.75 | 86.02 | 86.34 | 219,012 | +0.17(+0.20%) |
Feb 22, 2024 | 86.28 | 86.68 | 85.77 | 86.17 | 135,597 | +1.10(+1.29%) |
Feb 21, 2024 | 85.73 | 85.73 | 84.12 | 85.07 | 111,883 | -1.36(-1.57%) |
Feb 20, 2024 | 86.61 | 87.03 | 85.87 | 86.43 | 118,067 | -0.23(-0.27%) |
Feb 16, 2024 | 87.45 | 88.00 | 86.61 | 86.66 | 109,235 | -0.84(-0.96%) |
Feb 15, 2024 | 87.25 | 88.66 | 87.25 | 87.50 | 139,509 | -0.19(-0.22%) |
Feb 14, 2024 | 87.02 | 87.72 | 86.54 | 87.69 | 67,062 | +1.44(+1.67%) |
Feb 13, 2024 | 86.30 | 87.33 | 85.96 | 86.25 | 103,577 | -1.84(-2.09%) |
Feb 12, 2024 | 89.19 | 89.19 | 87.78 | 88.09 | 65,020 | -1.34(-1.50%) |
Feb 09, 2024 | 89.09 | 89.70 | 88.77 | 89.43 | 104,917 | +0.83(+0.94%) |
Feb 08, 2024 | 87.93 | 89.03 | 87.80 | 88.60 | 154,093 | +0.74(+0.84%) |
Feb 07, 2024 | 88.14 | 88.91 | 87.80 | 87.86 | 222,797 | -0.13(-0.15%) |
Feb 06, 2024 | 88.00 | 88.13 | 87.11 | 87.99 | 74,620 | +0.12(+0.14%) |
Feb 05, 2024 | 88.07 | 88.38 | 86.86 | 87.87 | 85,624 | -0.94(-1.06%) |
Feb 02, 2024 | 88.56 | 89.06 | 88.13 | 88.81 | 147,511 | +0.01(+0.01%) |
Feb 01, 2024 | 87.66 | 88.98 | 87.56 | 88.80 | 118,549 | +1.21(+1.38%) |
Jan 31, 2024 | 89.00 | 89.66 | 87.52 | 87.59 | 130,001 | -1.52(-1.71%) |
Jan 30, 2024 | 90.18 | 90.35 | 88.95 | 89.11 | 109,765 | -1.06(-1.18%) |
Jan 29, 2024 | 90.19 | 90.83 | 89.48 | 90.17 | 120,460 | +0.30(+0.33%) |
Jan 26, 2024 | 89.51 | 90.67 | 89.51 | 89.87 | 156,103 | +0.05(+0.06%) |
Jan 25, 2024 | 89.51 | 90.02 | 88.86 | 89.82 | 278,833 | +0.60(+0.67%) |
Jan 24, 2024 | 90.75 | 92.86 | 89.03 | 89.22 | 378,483 | +0.16(+0.18%) |
Jan 23, 2024 | 88.73 | 89.29 | 88.21 | 89.06 | 240,281 | +0.59(+0.67%) |
Jan 22, 2024 | 87.47 | 88.51 | 87.06 | 88.47 | 155,066 | +1.54(+1.77%) |
Jan 19, 2024 | 85.74 | 87.17 | 85.13 | 86.93 | 123,483 | +1.77(+2.08%) |
Jan 18, 2024 | 84.18 | 85.22 | 84.11 | 85.16 | 97,525 | +1.10(+1.31%) |
Jan 17, 2024 | 83.40 | 84.30 | 82.88 | 84.06 | 84,536 | -0.01(-0.01%) |
Jan 16, 2024 | 83.60 | 84.13 | 82.94 | 84.07 | 71,818 | -0.64(-0.76%) |
Jan 12, 2024 | 83.98 | 84.81 | 83.98 | 84.71 | 93,116 | +0.80(+0.95%) |
Jan 11, 2024 | 82.15 | 84.04 | 81.97 | 83.91 | 133,193 | +1.69(+2.06%) |
Jan 10, 2024 | 81.66 | 82.77 | 80.61 | 82.22 | 154,722 | +1.61(+2.00%) |
Jan 09, 2024 | 80.90 | 81.42 | 80.39 | 80.61 | 94,517 | -0.71(-0.87%) |
Jan 08, 2024 | 79.85 | 81.33 | 79.70 | 81.32 | 112,221 | +1.82(+2.29%) |
Jan 05, 2024 | 79.71 | 80.27 | 79.20 | 79.50 | 208,561 | -0.54(-0.67%) |
Jan 04, 2024 | 80.44 | 80.86 | 79.89 | 80.04 | 112,439 | -0.66(-0.82%) |
Jan 03, 2024 | 80.79 | 81.07 | 80.07 | 80.70 | 197,213 | -0.71(-0.87%) |
Jan 02, 2024 | 83.35 | 83.36 | 80.87 | 81.41 | 148,304 | -2.65(-3.15%) |
Dec 29, 2023 | 83.69 | 84.13 | 83.05 | 84.06 | 211,217 | +0.45(+0.54%) |
Dec 28, 2023 | 83.12 | 83.72 | 82.75 | 83.61 | 119,212 | +0.74(+0.89%) |
Dec 27, 2023 | 83.57 | 83.70 | 82.68 | 82.87 | 100,410 | -0.64(-0.77%) |
Dec 26, 2023 | 83.12 | 83.83 | 83.08 | 83.51 | 54,499 | +0.42(+0.51%) |
Dec 22, 2023 | 82.79 | 83.21 | 82.40 | 83.09 | 93,109 | +0.30(+0.36%) |
Dec 21, 2023 | 83.29 | 83.37 | 82.59 | 82.79 | 83,263 | +0.16(+0.19%) |
Dec 20, 2023 | 82.13 | 83.85 | 82.11 | 82.63 | 166,395 | +0.02(+0.02%) |
Dec 19, 2023 | 85.04 | 85.04 | 82.54 | 82.61 | 193,048 | -2.08(-2.46%) |
Dec 18, 2023 | 83.62 | 84.96 | 83.62 | 84.69 | 76,673 | +0.40(+0.47%) |
Dec 15, 2023 | 83.70 | 84.88 | 83.70 | 84.29 | 164,312 | +0.53(+0.63%) |
Dec 14, 2023 | 86.18 | 86.18 | 83.63 | 83.76 | 214,128 | -2.12(-2.47%) |
Dec 13, 2023 | 84.92 | 86.06 | 84.82 | 85.88 | 268,236 | +1.12(+1.32%) |
Dec 12, 2023 | 84.15 | 85.25 | 83.91 | 84.76 | 185,236 | +0.98(+1.17%) |
Dec 11, 2023 | 82.96 | 83.99 | 82.94 | 83.78 | 289,286 | +0.82(+0.99%) |
Dec 08, 2023 | 82.70 | 83.22 | 81.67 | 82.96 | 200,860 | -0.01(-0.01%) |
Dec 07, 2023 | 82.38 | 83.35 | 81.39 | 82.97 | 275,655 | +1.19(+1.46%) |
Dec 06, 2023 | 82.10 | 83.65 | 81.74 | 81.78 | 512,262 | +0.53(+0.65%) |
Dec 05, 2023 | 81.02 | 82.06 | 80.61 | 81.25 | 372,785 | -0.24(-0.29%) |
Dec 04, 2023 | 82.00 | 82.40 | 81.25 | 81.49 | 294,428 | -0.85(-1.03%) |
Dec 01, 2023 | 81.09 | 82.54 | 80.78 | 82.34 | 372,773 | +1.30(+1.60%) |
Nov 30, 2023 | 80.73 | 81.42 | 80.23 | 81.04 | 272,454 | +0.22(+0.27%) |
Nov 29, 2023 | 81.39 | 81.94 | 80.31 | 80.82 | 310,554 | -0.29(-0.36%) |
Nov 28, 2023 | 81.04 | 81.56 | 80.53 | 81.11 | 438,250 | -0.01(-0.01%) |
Nov 27, 2023 | 81.15 | 81.61 | 80.89 | 81.12 | 198,636 | -0.41(-0.50%) |
Nov 24, 2023 | 80.94 | 81.77 | 80.88 | 81.53 | 30,961 | +0.49(+0.60%) |
Nov 22, 2023 | 81.37 | 82.38 | 80.97 | 81.04 | 91,341 | -0.22(-0.27%) |
Nov 21, 2023 | 81.07 | 81.50 | 80.48 | 81.26 | 97,622 | +0.28(+0.35%) |
Nov 20, 2023 | 81.10 | 81.78 | 80.60 | 80.98 | 117,656 | -0.08(-0.10%) |
Nov 17, 2023 | 81.11 | 81.59 | 80.79 | 81.06 | 133,514 | +0.26(+0.32%) |
Nov 16, 2023 | 79.69 | 80.98 | 79.65 | 80.80 | 96,176 | +0.81(+1.01%) |
Nov 15, 2023 | 79.83 | 81.04 | 79.64 | 79.99 | 262,451 | +0.44(+0.55%) |
Nov 14, 2023 | 77.58 | 79.81 | 77.50 | 79.55 | 78,445 | +2.53(+3.28%) |
Nov 13, 2023 | 77.58 | 77.85 | 76.96 | 77.02 | 78,009 | -0.74(-0.95%) |
Nov 10, 2023 | 76.04 | 77.84 | 76.04 | 77.76 | 95,955 | +1.94(+2.56%) |
Nov 09, 2023 | 75.69 | 76.42 | 75.44 | 75.82 | 96,106 | +0.06(+0.08%) |
Nov 08, 2023 | 74.73 | 75.81 | 74.70 | 75.76 | 101,681 | +0.80(+1.07%) |
Nov 07, 2023 | 74.74 | 75.38 | 73.89 | 74.96 | 62,764 | +0.79(+1.07%) |
Nov 06, 2023 | 72.90 | 74.24 | 72.87 | 74.17 | 102,939 | +1.18(+1.62%) |
Nov 03, 2023 | 73.17 | 73.43 | 72.67 | 72.99 | 194,748 | +0.02(+0.03%) |
Nov 02, 2023 | 72.78 | 73.69 | 72.75 | 72.97 | 241,907 | +0.96(+1.33%) |
Nov 01, 2023 | 72.29 | 72.29 | 70.92 | 72.01 | 158,445 | -0.20(-0.28%) |
Oct 31, 2023 | 71.53 | 73.07 | 71.50 | 72.21 | 203,213 | +0.62(+0.87%) |
Oct 30, 2023 | 70.35 | 71.88 | 70.05 | 71.59 | 171,185 | +1.79(+2.56%) |
Oct 27, 2023 | 70.71 | 70.79 | 69.59 | 69.80 | 280,356 | -0.82(-1.16%) |
Oct 26, 2023 | 71.10 | 71.99 | 69.96 | 70.62 | 189,410 | -0.73(-1.02%) |
Oct 25, 2023 | 71.96 | 72.17 | 71.02 | 71.35 | 161,187 | -1.19(-1.64%) |
Oct 24, 2023 | 72.21 | 73.26 | 71.81 | 72.54 | 72,318 | +0.18(+0.25%) |
Oct 23, 2023 | 72.31 | 73.06 | 71.79 | 72.36 | 90,013 | -0.13(-0.18%) |
Oct 20, 2023 | 73.46 | 74.40 | 72.36 | 72.49 | 122,527 | -0.87(-1.19%) |
Oct 19, 2023 | 73.63 | 74.04 | 73.16 | 73.36 | 80,284 | -0.24(-0.33%) |
Oct 18, 2023 | 74.03 | 74.12 | 73.52 | 73.60 | 61,795 | -0.67(-0.90%) |
Oct 17, 2023 | 74.45 | 74.66 | 73.44 | 74.27 | 145,120 | +0.34(+0.46%) |
Oct 16, 2023 | 73.74 | 74.55 | 73.66 | 73.93 | 120,576 | +0.18(+0.24%) |
Oct 13, 2023 | 74.18 | 74.62 | 73.50 | 73.75 | 125,833 | -0.39(-0.53%) |
Oct 12, 2023 | 74.83 | 74.96 | 73.88 | 74.14 | 105,792 | -0.41(-0.55%) |
Oct 11, 2023 | 74.15 | 75.34 | 73.80 | 74.55 | 92,479 | +0.69(+0.93%) |
Oct 10, 2023 | 74.68 | 74.75 | 73.80 | 73.86 | 77,957 | -0.82(-1.10%) |
Oct 09, 2023 | 73.49 | 75.31 | 72.04 | 74.68 | 79,308 | +0.62(+0.84%) |
Oct 06, 2023 | 72.37 | 74.53 | 72.37 | 74.06 | 86,798 | +1.85(+2.56%) |
Oct 05, 2023 | 71.73 | 72.29 | 70.79 | 72.21 | 91,536 | +0.46(+0.64%) |
Oct 04, 2023 | 72.29 | 72.59 | 71.26 | 71.75 | 97,842 | -0.18(-0.25%) |
Oct 03, 2023 | 72.18 | 72.99 | 70.94 | 71.93 | 130,278 | -0.81(-1.11%) |
Oct 02, 2023 | 73.50 | 74.09 | 72.69 | 72.74 | 131,677 | -0.64(-0.87%) |
Sep 29, 2023 | 73.09 | 74.09 | 73.09 | 73.38 | 186,386 | +0.73(+1.00%) |
Sep 28, 2023 | 72.02 | 72.95 | 71.69 | 72.65 | 95,015 | +0.59(+0.82%) |
Sep 27, 2023 | 72.06 | 72.43 | 71.74 | 72.06 | 104,147 | +0.21(+0.29%) |
Sep 26, 2023 | 71.69 | 72.69 | 71.33 | 71.85 | 163,024 | -0.23(-0.32%) |
Sep 25, 2023 | 71.82 | 72.09 | 71.87 | 72.08 | 84,581 | +0.25(+0.35%) |
Sep 22, 2023 | 71.30 | 72.16 | 71.15 | 71.83 | 97,779 | +0.97(+1.37%) |
Sep 21, 2023 | 72.74 | 72.81 | 70.56 | 70.86 | 191,066 | -2.34(-3.20%) |
Sep 20, 2023 | 74.32 | 75.05 | 73.13 | 73.20 | 194,327 | -1.21(-1.63%) |
Sep 19, 2023 | 75.41 | 75.87 | 73.92 | 74.41 | 170,879 | -1.18(-1.56%) |
Sep 18, 2023 | 74.44 | 76.19 | 74.44 | 75.59 | 108,409 | +0.91(+1.22%) |
Sep 15, 2023 | 74.98 | 75.27 | 74.28 | 74.68 | 149,663 | -0.30(-0.40%) |
Sep 14, 2023 | 74.81 | 75.29 | 74.50 | 74.98 | 133,447 | +0.30(+0.40%) |
Sep 13, 2023 | 74.57 | 75.16 | 74.22 | 74.68 | 106,633 | +0.19(+0.26%) |
Sep 12, 2023 | 73.96 | 75.25 | 73.86 | 74.49 | 95,039 | +0.02(+0.03%) |
Sep 11, 2023 | 75.04 | 75.57 | 73.47 | 74.47 | 117,529 | -0.30(-0.40%) |
Sep 08, 2023 | 74.65 | 75.47 | 74.28 | 74.77 | 107,711 | +0.10(+0.13%) |
Sep 07, 2023 | 74.82 | 75.77 | 70.46 | 74.67 | 247,706 | -0.45(-0.60%) |
Sep 06, 2023 | 75.28 | 76.20 | 74.70 | 75.12 | 169,643 | -0.14(-0.19%) |
Sep 05, 2023 | 75.58 | 75.81 | 74.72 | 75.26 | 141,380 | -0.25(-0.33%) |
Sep 01, 2023 | 75.59 | 75.96 | 75.00 | 75.51 | 102,270 | +0.55(+0.73%) |
Aug 31, 2023 | 75.72 | 76.20 | 74.53 | 74.96 | 134,030 | -0.56(-0.74%) |
Aug 30, 2023 | 75.18 | 76.06 | 75.18 | 75.52 | 82,503 | +0.02(+0.03%) |
Aug 29, 2023 | 73.68 | 75.65 | 73.68 | 75.50 | 64,958 | +1.39(+1.88%) |
Aug 28, 2023 | 73.74 | 74.39 | 73.40 | 74.11 | 69,047 | +0.54(+0.73%) |
Aug 25, 2023 | 72.95 | 74.13 | 72.61 | 73.57 | 47,015 | +0.55(+0.75%) |
Aug 24, 2023 | 74.25 | 74.27 | 72.93 | 73.02 | 111,962 | -0.95(-1.28%) |
Aug 23, 2023 | 72.87 | 74.14 | 72.71 | 73.97 | 81,503 | +1.11(+1.52%) |
Aug 22, 2023 | 73.16 | 73.45 | 72.62 | 72.86 | 65,195 | +0.03(+0.04%) |
Aug 21, 2023 | 71.73 | 72.93 | 71.73 | 72.83 | 49,170 | +1.14(+1.59%) |
Aug 18, 2023 | 71.00 | 71.83 | 70.31 | 71.69 | 88,903 | +0.26(+0.36%) |
Aug 17, 2023 | 72.52 | 72.52 | 71.29 | 71.43 | 49,840 | -1.15(-1.58%) |
Aug 16, 2023 | 72.46 | 72.97 | 71.84 | 72.58 | 106,906 | -0.05(-0.07%) |
Aug 15, 2023 | 73.33 | 73.55 | 72.46 | 72.63 | 46,911 | -0.70(-0.95%) |
Aug 14, 2023 | 72.92 | 73.61 | 72.73 | 73.33 | 47,950 | +0.22(+0.30%) |
Aug 11, 2023 | 72.87 | 73.27 | 72.69 | 73.11 | 33,432 | +0.09(+0.12%) |
Aug 10, 2023 | 73.46 | 73.71 | 72.53 | 73.02 | 57,092 | -0.01(-0.01%) |
Aug 09, 2023 | 73.28 | 73.46 | 72.89 | 73.03 | 61,981 | -0.38(-0.52%) |
Aug 08, 2023 | 73.94 | 73.95 | 72.73 | 73.41 | 94,765 | -1.12(-1.50%) |
Aug 07, 2023 | 74.64 | 74.97 | 74.24 | 74.53 | 39,519 | -0.02(-0.03%) |
Aug 04, 2023 | 74.90 | 75.33 | 74.15 | 74.55 | 80,347 | -0.27(-0.36%) |
Aug 03, 2023 | 74.68 | 74.91 | 74.13 | 74.82 | 84,463 | -0.48(-0.64%) |
Aug 02, 2023 | 77.00 | 77.00 | 74.59 | 75.30 | 88,168 | -2.17(-2.80%) |
Aug 01, 2023 | 77.36 | 77.69 | 76.89 | 77.47 | 98,073 | -0.40(-0.51%) |
Jul 31, 2023 | 77.15 | 78.32 | 77.15 | 77.87 | 61,497 | +0.79(+1.02%) |
Jul 28, 2023 | 77.26 | 77.41 | 76.19 | 77.08 | 131,029 | +0.56(+0.73%) |
Jul 27, 2023 | 78.79 | 78.79 | 76.48 | 76.52 | 125,417 | -1.59(-2.04%) |
Jul 26, 2023 | 79.30 | 79.30 | 77.88 | 78.11 | 77,375 | -1.24(-1.56%) |
Jul 25, 2023 | 79.49 | 79.85 | 78.14 | 79.35 | 76,794 | +0.12(+0.15%) |
Jul 24, 2023 | 79.51 | 79.90 | 78.26 | 79.23 | 80,166 | -0.27(-0.34%) |
Jul 21, 2023 | 80.05 | 80.25 | 79.04 | 79.50 | 100,640 | -0.13(-0.16%) |
Jul 20, 2023 | 80.26 | 81.03 | 79.50 | 79.63 | 128,094 | -1.23(-1.52%) |
Jul 19, 2023 | 81.01 | 81.64 | 79.86 | 80.86 | 91,038 | +0.07(+0.09%) |
Jul 18, 2023 | 79.92 | 81.21 | 79.72 | 80.79 | 106,890 | +0.54(+0.67%) |
Jul 17, 2023 | 79.98 | 80.67 | 79.66 | 80.25 | 52,207 | +0.74(+0.93%) |
Jul 14, 2023 | 79.31 | 80.08 | 79.31 | 79.51 | 122,105 | +0.39(+0.49%) |
Jul 13, 2023 | 79.24 | 79.70 | 78.97 | 79.12 | 133,983 | +0.33(+0.42%) |
Jul 12, 2023 | 78.99 | 79.45 | 78.24 | 78.79 | 86,742 | +0.15(+0.19%) |
Jul 11, 2023 | 79.39 | 80.15 | 78.48 | 78.64 | 114,205 | -0.63(-0.79%) |
Jul 10, 2023 | 77.92 | 79.30 | 77.92 | 79.27 | 99,831 | +1.50(+1.93%) |
Jul 07, 2023 | 77.72 | 78.14 | 77.44 | 77.77 | 144,785 | +0.12(+0.15%) |
Jul 06, 2023 | 77.25 | 77.80 | 76.95 | 77.65 | 185,175 | -0.60(-0.77%) |
Jul 05, 2023 | 78.16 | 78.48 | 76.88 | 78.25 | 183,174 | -0.77(-0.97%) |
Jul 03, 2023 | 80.22 | 80.62 | 78.58 | 79.02 | 38,464 | -1.09(-1.36%) |
Jun 30, 2023 | 79.08 | 80.27 | 79.08 | 80.11 | 126,926 | +1.68(+2.14%) |
Jun 29, 2023 | 77.95 | 78.49 | 77.61 | 78.43 | 176,032 | +0.56(+0.72%) |
Jun 28, 2023 | 76.86 | 77.94 | 76.86 | 77.87 | 158,920 | +0.87(+1.13%) |
Jun 27, 2023 | 76.63 | 77.27 | 75.82 | 77.00 | 134,933 | +0.82(+1.08%) |
Jun 26, 2023 | 76.15 | 77.00 | 75.94 | 76.18 | 141,024 | -0.32(-0.42%) |
Jun 23, 2023 | 76.03 | 76.78 | 74.70 | 76.50 | 289,247 | +0.22(+0.29%) |
Jun 22, 2023 | 76.67 | 76.67 | 75.55 | 76.28 | 239,525 | -0.61(-0.79%) |
Jun 21, 2023 | 77.93 | 78.71 | 75.21 | 76.89 | 141,924 | -1.33(-1.70%) |
Jun 20, 2023 | 77.57 | 78.50 | 77.18 | 78.22 | 118,799 | -0.31(-0.39%) |
Jun 16, 2023 | 79.79 | 79.89 | 78.09 | 78.53 | 279,975 | -0.80(-1.01%) |
Jun 15, 2023 | 76.89 | 79.67 | 76.89 | 79.33 | 168,381 | +2.04(+2.64%) |
Jun 14, 2023 | 74.96 | 77.46 | 74.93 | 77.29 | 148,585 | +2.08(+2.77%) |
Jun 13, 2023 | 74.98 | 75.76 | 74.78 | 75.21 | 162,441 | +0.84(+1.13%) |
Jun 12, 2023 | 73.85 | 74.91 | 73.58 | 74.37 | 232,525 | +0.78(+1.06%) |
Jun 09, 2023 | 73.82 | 74.64 | 73.40 | 73.59 | 145,882 | -0.34(-0.46%) |
Jun 08, 2023 | 75.00 | 75.11 | 73.76 | 73.93 | 198,570 | -1.19(-1.58%) |
Jun 07, 2023 | 76.77 | 77.17 | 74.80 | 75.12 | 267,321 | -1.88(-2.44%) |
Jun 06, 2023 | 76.92 | 77.31 | 76.38 | 77.00 | 195,381 | -0.37(-0.48%) |
Jun 05, 2023 | 76.63 | 78.14 | 76.55 | 77.37 | 103,210 | +0.39(+0.51%) |
Jun 02, 2023 | 76.97 | 77.03 | 75.75 | 76.98 | 172,471 | +0.69(+0.90%) |
Jun 01, 2023 | 76.80 | 78.02 | 75.27 | 76.29 | 236,806 | -1.04(-1.34%) |
May 31, 2023 | 77.36 | 77.69 | 76.46 | 77.33 | 214,495 | -0.44(-0.57%) |
May 30, 2023 | 77.42 | 78.28 | 76.72 | 77.77 | 158,125 | +0.70(+0.91%) |
May 26, 2023 | 75.88 | 77.42 | 75.88 | 77.07 | 88,516 | +1.18(+1.55%) |
May 25, 2023 | 75.12 | 76.23 | 75.05 | 75.89 | 94,214 | +0.79(+1.05%) |
May 24, 2023 | 76.14 | 76.37 | 74.95 | 75.10 | 122,916 | -1.41(-1.84%) |
May 23, 2023 | 78.24 | 78.24 | 76.45 | 76.51 | 164,641 | -1.87(-2.39%) |
May 22, 2023 | 78.03 | 78.90 | 77.69 | 78.38 | 100,901 | +0.32(+0.41%) |
May 19, 2023 | 77.87 | 78.58 | 77.71 | 78.06 | 78,525 | +0.29(+0.37%) |
May 18, 2023 | 77.09 | 78.24 | 76.88 | 77.77 | 135,048 | +0.54(+0.70%) |
May 17, 2023 | 77.56 | 77.88 | 76.70 | 77.23 | 142,210 | -0.40(-0.52%) |
May 16, 2023 | 77.32 | 78.04 | 76.82 | 77.63 | 84,629 | +0.01(+0.01%) |
May 15, 2023 | 77.84 | 78.56 | 77.47 | 77.62 | 115,432 | -0.50(-0.64%) |
May 12, 2023 | 78.27 | 78.64 | 77.42 | 78.12 | 106,665 | -0.32(-0.41%) |
May 11, 2023 | 78.33 | 78.97 | 77.53 | 78.44 | 117,805 | +0.17(+0.22%) |
May 10, 2023 | 78.28 | 78.68 | 77.43 | 78.27 | 98,922 | +0.29(+0.37%) |
May 09, 2023 | 77.32 | 78.19 | 76.70 | 77.98 | 201,155 | +0.66(+0.85%) |
May 08, 2023 | 76.34 | 77.38 | 75.83 | 77.32 | 122,630 | +0.98(+1.28%) |
May 05, 2023 | 74.14 | 76.59 | 74.04 | 76.34 | 159,697 | +2.54(+3.44%) |
May 04, 2023 | 75.05 | 75.37 | 73.68 | 73.80 | 195,745 | -0.92(-1.23%) |
May 03, 2023 | 78.15 | 78.43 | 74.68 | 74.72 | 223,866 | -3.48(-4.45%) |
May 02, 2023 | 79.20 | 79.55 | 78.14 | 78.20 | 81,623 | -1.05(-1.32%) |
May 01, 2023 | 79.26 | 79.72 | 79.15 | 79.25 | 53,485 | +0.07(+0.09%) |
Apr 28, 2023 | 79.62 | 80.00 | 78.93 | 79.18 | 82,954 | -0.70(-0.88%) |
Apr 27, 2023 | 78.42 | 80.26 | 78.42 | 79.88 | 115,914 | +1.62(+2.07%) |
Apr 26, 2023 | 78.25 | 79.27 | 78.09 | 78.26 | 134,356 | +0.40(+0.51%) |
Apr 25, 2023 | 79.52 | 79.70 | 77.64 | 77.86 | 261,855 | -1.85(-2.32%) |
Apr 24, 2023 | 79.43 | 80.40 | 79.10 | 79.71 | 98,232 | -0.02(-0.03%) |
Apr 21, 2023 | 78.84 | 79.75 | 78.56 | 79.73 | 194,494 | +0.86(+1.09%) |
Apr 20, 2023 | 79.25 | 79.73 | 78.45 | 78.87 | 178,006 | -0.18(-0.23%) |
Apr 19, 2023 | 79.30 | 79.61 | 79.04 | 79.05 | 123,921 | -0.78(-0.98%) |
Apr 18, 2023 | 81.63 | 81.63 | 79.65 | 79.83 | 144,437 | -1.61(-1.98%) |
Apr 17, 2023 | 81.66 | 82.02 | 80.68 | 81.44 | 157,147 | -0.22(-0.27%) |
Apr 14, 2023 | 80.35 | 81.96 | 80.22 | 81.66 | 401,597 | +0.80(+0.99%) |
Apr 13, 2023 | 80.92 | 81.55 | 80.79 | 80.86 | 198,372 | +0.46(+0.57%) |
Apr 12, 2023 | 80.50 | 81.01 | 80.25 | 80.40 | 132,206 | +0.10(+0.12%) |
Apr 11, 2023 | 79.65 | 80.68 | 79.65 | 80.30 | 255,324 | +0.39(+0.49%) |
Apr 10, 2023 | 79.61 | 80.10 | 78.42 | 79.91 | 149,236 | -0.34(-0.42%) |
Apr 06, 2023 | 80.00 | 80.56 | 79.41 | 80.25 | 296,718 | -0.17(-0.21%) |
Apr 05, 2023 | 80.70 | 80.89 | 79.86 | 80.42 | 156,432 | -0.54(-0.67%) |
Apr 04, 2023 | 79.96 | 81.56 | 79.96 | 80.96 | 174,657 | +1.00(+1.25%) |