Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.40 | 87.90 | 87.40 | 87.74 | 197,227 | +0.37(+0.42%) |
Mar 27, 2024 | 86.15 | 87.37 | 86.09 | 87.37 | 385,255 | +1.81(+2.12%) |
Mar 26, 2024 | 86.30 | 86.50 | 85.50 | 85.56 | 222,598 | -0.27(-0.31%) |
Mar 25, 2024 | 85.75 | 86.17 | 85.63 | 85.83 | 254,771 | -0.21(-0.24%) |
Mar 22, 2024 | 86.67 | 86.95 | 85.97 | 86.04 | 220,382 | -0.80(-0.92%) |
Mar 21, 2024 | 86.61 | 87.28 | 86.59 | 86.84 | 471,775 | +1.11(+1.29%) |
Mar 20, 2024 | 83.87 | 85.87 | 83.77 | 85.73 | 560,346 | +1.84(+2.19%) |
Mar 19, 2024 | 83.19 | 83.96 | 83.01 | 83.89 | 447,561 | +0.24(+0.29%) |
Mar 18, 2024 | 83.81 | 83.94 | 83.31 | 83.65 | 323,911 | +0.44(+0.52%) |
Mar 15, 2024 | 83.14 | 83.80 | 83.10 | 83.21 | 243,796 | -0.56(-0.67%) |
Mar 14, 2024 | 85.12 | 85.22 | 83.16 | 83.77 | 443,676 | -1.49(-1.74%) |
Mar 13, 2024 | 85.29 | 85.90 | 85.06 | 85.26 | 368,844 | -0.26(-0.30%) |
Mar 12, 2024 | 85.50 | 85.76 | 84.76 | 85.52 | 487,193 | +0.27(+0.32%) |
Mar 11, 2024 | 84.98 | 85.40 | 84.64 | 85.25 | 367,283 | -0.14(-0.16%) |
Mar 08, 2024 | 86.30 | 86.86 | 85.29 | 85.39 | 2,788,366 | -0.36(-0.42%) |
Mar 07, 2024 | 85.26 | 86.03 | 85.25 | 85.75 | 478,201 | +1.20(+1.41%) |
Mar 06, 2024 | 84.84 | 84.94 | 84.10 | 84.55 | 962,205 | +0.56(+0.66%) |
Mar 05, 2024 | 84.13 | 84.72 | 83.62 | 83.99 | 758,690 | -0.87(-1.02%) |
Mar 04, 2024 | 85.44 | 85.45 | 84.84 | 84.86 | 644,671 | -0.28(-0.33%) |
Mar 01, 2024 | 84.18 | 85.27 | 83.62 | 85.14 | 501,592 | +1.08(+1.28%) |
Feb 29, 2024 | 83.66 | 84.38 | 83.39 | 84.06 | 642,762 | +1.15(+1.38%) |
Feb 28, 2024 | 82.71 | 83.41 | 82.66 | 82.92 | 407,540 | -0.39(-0.47%) |
Feb 27, 2024 | 83.10 | 83.44 | 82.98 | 83.30 | 414,983 | +0.94(+1.14%) |
Feb 26, 2024 | 82.71 | 83.09 | 82.24 | 82.37 | 493,582 | -0.31(-0.37%) |
Feb 23, 2024 | 82.92 | 83.20 | 82.61 | 82.68 | 737,509 | -0.32(-0.38%) |
Feb 22, 2024 | 83.03 | 83.40 | 82.65 | 82.99 | 500,566 | +1.17(+1.43%) |
Feb 21, 2024 | 81.37 | 81.86 | 81.22 | 81.83 | 591,926 | -0.22(-0.27%) |
Feb 20, 2024 | 82.13 | 82.23 | 81.61 | 82.05 | 393,517 | -0.83(-1.00%) |
Feb 16, 2024 | 83.45 | 83.63 | 82.79 | 82.88 | 614,837 | -0.95(-1.13%) |
Feb 15, 2024 | 83.32 | 83.99 | 83.26 | 83.82 | 748,611 | +1.06(+1.28%) |
Feb 14, 2024 | 82.07 | 82.80 | 81.69 | 82.77 | 755,491 | +1.41(+1.73%) |
Feb 13, 2024 | 81.45 | 81.94 | 80.60 | 81.36 | 945,223 | -2.42(-2.89%) |
Feb 12, 2024 | 83.11 | 84.51 | 83.07 | 83.78 | 725,148 | +0.85(+1.02%) |
Feb 09, 2024 | 82.46 | 83.08 | 82.34 | 82.94 | 541,585 | +0.44(+0.53%) |
Feb 08, 2024 | 81.93 | 82.71 | 81.76 | 82.50 | 499,859 | +0.62(+0.75%) |
Feb 07, 2024 | 81.97 | 82.17 | 80.96 | 81.88 | 939,548 | +0.54(+0.66%) |
Feb 06, 2024 | 81.29 | 81.51 | 80.86 | 81.34 | 615,046 | +0.14(+0.17%) |
Feb 05, 2024 | 81.46 | 81.46 | 80.45 | 81.20 | 812,865 | -0.36(-0.44%) |
Feb 02, 2024 | 80.65 | 81.86 | 80.25 | 81.56 | 659,968 | +0.51(+0.63%) |
Feb 01, 2024 | 80.79 | 81.10 | 79.41 | 81.05 | 446,189 | +0.93(+1.16%) |
Jan 31, 2024 | 81.05 | 81.93 | 80.00 | 80.12 | 814,490 | -1.56(-1.92%) |
Jan 30, 2024 | 81.91 | 82.29 | 81.65 | 81.69 | 401,471 | -0.62(-0.75%) |
Jan 29, 2024 | 81.13 | 82.31 | 81.01 | 82.31 | 426,284 | +1.23(+1.51%) |
Jan 26, 2024 | 81.37 | 81.69 | 81.01 | 81.08 | 686,852 | -0.41(-0.50%) |
Jan 25, 2024 | 81.82 | 81.84 | 81.07 | 81.49 | 602,562 | +0.64(+0.79%) |
Jan 24, 2024 | 81.85 | 81.90 | 80.76 | 80.85 | 880,574 | -0.09(-0.11%) |
Jan 23, 2024 | 81.35 | 81.41 | 80.55 | 80.94 | 514,947 | +0.02(+0.02%) |
Jan 22, 2024 | 80.72 | 81.56 | 80.59 | 80.92 | 651,493 | +0.72(+0.89%) |
Jan 19, 2024 | 79.20 | 80.25 | 78.77 | 80.20 | 992,123 | +1.35(+1.71%) |
Jan 18, 2024 | 78.64 | 78.99 | 77.94 | 78.86 | 910,418 | +0.89(+1.14%) |
Jan 17, 2024 | 77.91 | 78.05 | 77.31 | 77.97 | 627,437 | -0.91(-1.15%) |
Jan 16, 2024 | 78.79 | 79.19 | 78.23 | 78.88 | 1,105,034 | -0.41(-0.52%) |
Jan 12, 2024 | 80.31 | 80.56 | 79.10 | 79.29 | 874,194 | -0.80(-1.00%) |
Jan 11, 2024 | 80.28 | 80.44 | 79.01 | 80.08 | 1,147,642 | -0.31(-0.38%) |
Jan 10, 2024 | 80.20 | 80.58 | 79.53 | 80.39 | 1,216,867 | +0.17(+0.21%) |
Jan 09, 2024 | 79.77 | 80.61 | 79.66 | 80.22 | 348,731 | -0.28(-0.35%) |
Jan 08, 2024 | 79.05 | 80.53 | 79.02 | 80.50 | 844,782 | +1.66(+2.11%) |
Jan 05, 2024 | 78.08 | 79.51 | 78.02 | 78.84 | 658,760 | +0.44(+0.56%) |
Jan 04, 2024 | 78.14 | 78.96 | 78.04 | 78.40 | 763,958 | -0.12(-0.15%) |
Jan 03, 2024 | 79.74 | 79.77 | 78.16 | 78.52 | 847,460 | -2.33(-2.88%) |
Jan 02, 2024 | 81.30 | 81.37 | 80.35 | 80.85 | 1,676,045 | -1.29(-1.57%) |
Dec 29, 2023 | 82.73 | 83.03 | 81.98 | 82.14 | 539,238 | -0.81(-0.97%) |
Dec 28, 2023 | 82.83 | 83.10 | 82.71 | 82.94 | 328,734 | +0.12(+0.14%) |
Dec 27, 2023 | 82.73 | 82.94 | 82.45 | 82.83 | 290,491 | +0.15(+0.18%) |
Dec 26, 2023 | 82.17 | 82.86 | 82.17 | 82.68 | 334,276 | +0.63(+0.77%) |
Dec 22, 2023 | 82.20 | 82.58 | 81.53 | 82.05 | 996,527 | +0.15(+0.18%) |
Dec 21, 2023 | 81.33 | 81.92 | 80.99 | 81.90 | 1,273,520 | +1.76(+2.20%) |
Dec 20, 2023 | 81.74 | 82.31 | 80.10 | 80.13 | 580,031 | -1.91(-2.33%) |
Dec 19, 2023 | 81.26 | 82.15 | 81.26 | 82.05 | 324,350 | +1.06(+1.30%) |
Dec 18, 2023 | 81.20 | 81.21 | 80.62 | 80.99 | 348,407 | -0.02(-0.03%) |
Dec 15, 2023 | 81.46 | 81.74 | 80.82 | 81.01 | 398,924 | -0.41(-0.50%) |
Dec 14, 2023 | 79.80 | 81.82 | 79.80 | 81.42 | 1,128,781 | +2.76(+3.50%) |
Dec 13, 2023 | 76.39 | 78.71 | 76.04 | 78.66 | 925,219 | +2.27(+2.97%) |
Dec 12, 2023 | 76.21 | 76.53 | 75.79 | 76.40 | 396,200 | +0.01(+0.01%) |
Dec 11, 2023 | 75.63 | 76.52 | 75.54 | 76.39 | 663,374 | +0.85(+1.12%) |
Dec 08, 2023 | 74.78 | 75.93 | 74.78 | 75.54 | 437,440 | +0.70(+0.93%) |
Dec 07, 2023 | 74.32 | 74.95 | 74.13 | 74.84 | 441,504 | +0.87(+1.17%) |
Dec 06, 2023 | 74.67 | 75.31 | 73.94 | 73.98 | 541,955 | -0.02(-0.03%) |
Dec 05, 2023 | 74.29 | 74.32 | 73.60 | 74.00 | 516,112 | -0.80(-1.06%) |
Dec 04, 2023 | 74.19 | 75.00 | 74.08 | 74.79 | 627,891 | -0.03(-0.04%) |
Dec 01, 2023 | 72.63 | 74.84 | 72.51 | 74.82 | 545,016 | +2.01(+2.76%) |
Nov 30, 2023 | 73.07 | 73.07 | 72.34 | 72.82 | 366,301 | +0.13(+0.18%) |
Nov 29, 2023 | 72.61 | 73.54 | 72.61 | 72.69 | 307,886 | +0.86(+1.19%) |
Nov 28, 2023 | 71.48 | 72.04 | 71.16 | 71.83 | 300,134 | +0.17(+0.24%) |
Nov 27, 2023 | 71.52 | 71.90 | 71.29 | 71.66 | 274,767 | -0.13(-0.18%) |
Nov 24, 2023 | 71.54 | 71.83 | 71.43 | 71.79 | 157,718 | +0.17(+0.24%) |
Nov 22, 2023 | 71.86 | 72.14 | 71.44 | 71.62 | 324,645 | +0.30(+0.42%) |
Nov 21, 2023 | 71.67 | 71.68 | 71.15 | 71.32 | 332,875 | -0.80(-1.10%) |
Nov 20, 2023 | 71.56 | 72.30 | 71.29 | 72.12 | 431,046 | +0.67(+0.93%) |
Nov 17, 2023 | 71.17 | 71.48 | 70.94 | 71.45 | 719,614 | +0.53(+0.74%) |
Nov 16, 2023 | 71.14 | 71.33 | 70.48 | 70.93 | 553,897 | -0.33(-0.46%) |
Nov 15, 2023 | 70.71 | 71.87 | 70.71 | 71.25 | 553,882 | +0.91(+1.29%) |
Nov 14, 2023 | 69.13 | 70.67 | 69.13 | 70.35 | 659,649 | +2.96(+4.40%) |
Nov 13, 2023 | 67.29 | 67.63 | 66.99 | 67.38 | 293,899 | -0.38(-0.56%) |
Nov 10, 2023 | 66.71 | 67.82 | 66.31 | 67.76 | 598,168 | +1.32(+1.99%) |
Nov 09, 2023 | 67.67 | 67.72 | 66.32 | 66.44 | 562,908 | -0.90(-1.33%) |
Nov 08, 2023 | 67.36 | 67.65 | 66.97 | 67.33 | 632,722 | -0.06(-0.09%) |
Nov 07, 2023 | 66.93 | 67.60 | 66.76 | 67.39 | 455,597 | +0.33(+0.49%) |
Nov 06, 2023 | 67.83 | 67.85 | 66.55 | 67.07 | 471,149 | -0.63(-0.93%) |
Nov 03, 2023 | 66.69 | 68.09 | 66.69 | 67.69 | 531,949 | +1.86(+2.83%) |
Nov 02, 2023 | 64.68 | 65.89 | 64.68 | 65.83 | 824,575 | +1.92(+3.00%) |
Nov 01, 2023 | 63.65 | 63.92 | 62.89 | 63.91 | 820,733 | +0.01(+0.02%) |
Oct 31, 2023 | 63.43 | 63.99 | 63.05 | 63.90 | 600,307 | +0.33(+0.52%) |
Oct 30, 2023 | 63.51 | 63.91 | 62.82 | 63.57 | 670,792 | +0.46(+0.73%) |
Oct 27, 2023 | 63.97 | 64.01 | 62.92 | 63.12 | 1,083,720 | -0.38(-0.60%) |
Oct 26, 2023 | 63.91 | 64.28 | 63.22 | 63.49 | 1,405,428 | -0.46(-0.72%) |
Oct 25, 2023 | 65.04 | 65.16 | 63.77 | 63.95 | 1,003,354 | -1.71(-2.61%) |
Oct 24, 2023 | 65.78 | 66.20 | 65.21 | 65.66 | 1,176,098 | +0.30(+0.46%) |
Oct 23, 2023 | 65.18 | 66.30 | 64.74 | 65.36 | 501,443 | -0.18(-0.27%) |
Oct 20, 2023 | 66.58 | 66.66 | 65.54 | 65.54 | 695,774 | -1.32(-1.98%) |
Oct 19, 2023 | 68.12 | 68.34 | 66.71 | 66.87 | 1,102,785 | -1.18(-1.74%) |
Oct 18, 2023 | 69.00 | 69.02 | 67.89 | 68.05 | 584,871 | -1.65(-2.37%) |
Oct 17, 2023 | 68.53 | 70.16 | 68.53 | 69.70 | 1,039,070 | +0.44(+0.63%) |
Oct 16, 2023 | 68.70 | 69.45 | 68.45 | 69.26 | 465,206 | +1.06(+1.56%) |
Oct 13, 2023 | 69.39 | 69.46 | 67.90 | 68.20 | 457,488 | -1.10(-1.59%) |
Oct 12, 2023 | 70.47 | 70.47 | 68.79 | 69.30 | 579,302 | -1.00(-1.43%) |
Oct 11, 2023 | 70.16 | 70.58 | 69.67 | 70.31 | 328,775 | +0.43(+0.61%) |
Oct 10, 2023 | 69.34 | 70.49 | 69.34 | 69.88 | 408,380 | +0.77(+1.11%) |
Oct 09, 2023 | 68.31 | 69.26 | 67.93 | 69.11 | 262,488 | +0.13(+0.19%) |
Oct 06, 2023 | 67.46 | 69.41 | 67.30 | 68.99 | 492,236 | +0.91(+1.33%) |
Oct 05, 2023 | 68.37 | 68.54 | 67.42 | 68.08 | 413,731 | -0.28(-0.41%) |
Oct 04, 2023 | 68.09 | 68.52 | 67.40 | 68.36 | 368,300 | +0.66(+0.97%) |
Oct 03, 2023 | 68.71 | 69.18 | 67.45 | 67.70 | 313,358 | -1.56(-2.25%) |
Oct 02, 2023 | 69.61 | 69.98 | 68.84 | 69.26 | 562,900 | -0.47(-0.67%) |
Sep 29, 2023 | 70.37 | 70.78 | 69.52 | 69.73 | 427,090 | +0.12(+0.17%) |
Sep 28, 2023 | 68.47 | 70.05 | 68.43 | 69.61 | 264,786 | +0.93(+1.35%) |
Sep 27, 2023 | 68.80 | 69.08 | 68.03 | 68.69 | 376,581 | +0.25(+0.36%) |
Sep 26, 2023 | 68.98 | 69.35 | 68.32 | 68.44 | 312,904 | -1.11(-1.60%) |
Sep 25, 2023 | 68.96 | 69.57 | 69.20 | 69.55 | 462,580 | +0.19(+0.27%) |
Sep 22, 2023 | 70.13 | 70.24 | 69.27 | 69.36 | 322,700 | -0.41(-0.58%) |
Sep 21, 2023 | 70.60 | 70.72 | 69.74 | 69.77 | 343,612 | -1.52(-2.13%) |
Sep 20, 2023 | 72.47 | 72.79 | 71.25 | 71.29 | 296,292 | -0.84(-1.16%) |
Sep 19, 2023 | 72.13 | 72.43 | 71.66 | 72.13 | 314,025 | -0.21(-0.29%) |
Sep 18, 2023 | 72.53 | 72.60 | 72.18 | 72.34 | 189,175 | -0.38(-0.53%) |
Sep 15, 2023 | 73.29 | 73.46 | 72.62 | 72.72 | 198,761 | -0.94(-1.28%) |
Sep 14, 2023 | 73.37 | 73.76 | 72.95 | 73.66 | 269,971 | +0.96(+1.32%) |
Sep 13, 2023 | 73.23 | 73.39 | 72.42 | 72.70 | 326,262 | -0.50(-0.68%) |
Sep 12, 2023 | 73.28 | 73.84 | 73.10 | 73.20 | 207,794 | -0.37(-0.50%) |
Sep 11, 2023 | 74.09 | 74.22 | 73.37 | 73.56 | 251,482 | +0.12(+0.16%) |
Sep 08, 2023 | 73.49 | 73.70 | 73.27 | 73.45 | 309,807 | -0.09(-0.12%) |
Sep 07, 2023 | 73.84 | 73.84 | 73.06 | 73.53 | 339,571 | -1.26(-1.69%) |
Sep 06, 2023 | 74.92 | 75.27 | 74.20 | 74.80 | 347,351 | -0.35(-0.46%) |
Sep 05, 2023 | 75.52 | 75.68 | 75.04 | 75.14 | 309,528 | -0.71(-0.94%) |
Sep 01, 2023 | 75.96 | 76.22 | 75.58 | 75.86 | 381,938 | +0.41(+0.54%) |
Aug 31, 2023 | 75.28 | 75.81 | 75.28 | 75.45 | 294,376 | +0.28(+0.37%) |
Aug 30, 2023 | 74.85 | 75.32 | 74.52 | 75.17 | 272,366 | +0.31(+0.41%) |
Aug 29, 2023 | 73.16 | 74.96 | 73.10 | 74.86 | 322,470 | +1.57(+2.14%) |
Aug 28, 2023 | 73.00 | 73.50 | 72.99 | 73.30 | 397,254 | +0.80(+1.11%) |
Aug 25, 2023 | 72.33 | 72.85 | 71.42 | 72.49 | 782,577 | +0.42(+0.58%) |
Aug 24, 2023 | 73.76 | 73.80 | 72.07 | 72.08 | 453,838 | -1.31(-1.78%) |
Aug 23, 2023 | 72.23 | 73.54 | 72.10 | 73.39 | 367,956 | +1.15(+1.59%) |
Aug 22, 2023 | 73.12 | 73.17 | 72.10 | 72.23 | 670,434 | -0.51(-0.70%) |
Aug 21, 2023 | 72.42 | 72.85 | 71.96 | 72.74 | 725,861 | +0.53(+0.73%) |
Aug 18, 2023 | 71.37 | 72.40 | 71.19 | 72.21 | 465,482 | +0.03(+0.04%) |
Aug 17, 2023 | 73.30 | 73.34 | 72.09 | 72.19 | 523,977 | -0.76(-1.05%) |
Aug 16, 2023 | 73.87 | 74.17 | 72.95 | 72.95 | 327,781 | -1.13(-1.53%) |
Aug 15, 2023 | 74.76 | 74.80 | 74.02 | 74.08 | 337,808 | -1.25(-1.66%) |
Aug 14, 2023 | 74.33 | 75.35 | 74.16 | 75.33 | 534,505 | +0.62(+0.82%) |
Aug 11, 2023 | 74.81 | 75.25 | 74.56 | 74.72 | 535,126 | -0.74(-0.99%) |
Aug 10, 2023 | 76.09 | 76.77 | 75.04 | 75.46 | 438,763 | -0.05(-0.07%) |
Aug 09, 2023 | 76.46 | 76.46 | 75.45 | 75.51 | 409,203 | -0.97(-1.27%) |
Aug 08, 2023 | 75.83 | 76.54 | 75.30 | 76.48 | 505,717 | -0.43(-0.55%) |
Aug 07, 2023 | 76.38 | 76.91 | 76.21 | 76.91 | 375,450 | +0.82(+1.08%) |
Aug 04, 2023 | 76.60 | 77.17 | 75.89 | 76.09 | 965,133 | -0.29(-0.38%) |
Aug 03, 2023 | 76.26 | 76.64 | 75.83 | 76.37 | 1,039,469 | -0.65(-0.85%) |
Aug 02, 2023 | 78.03 | 78.20 | 76.63 | 77.03 | 680,223 | -2.43(-3.06%) |
Aug 01, 2023 | 79.28 | 79.53 | 78.82 | 79.46 | 410,078 | -0.54(-0.67%) |
Jul 31, 2023 | 79.84 | 80.16 | 79.68 | 80.00 | 340,046 | +0.54(+0.67%) |
Jul 28, 2023 | 79.37 | 79.62 | 78.98 | 79.46 | 546,018 | +1.09(+1.39%) |
Jul 27, 2023 | 79.84 | 80.04 | 78.09 | 78.37 | 734,361 | -0.04(-0.05%) |
Jul 26, 2023 | 77.99 | 78.70 | 77.73 | 78.41 | 368,571 | +0.17(+0.22%) |
Jul 25, 2023 | 78.05 | 78.62 | 78.05 | 78.24 | 382,254 | +0.13(+0.17%) |
Jul 24, 2023 | 78.03 | 78.32 | 77.48 | 78.11 | 489,983 | +0.14(+0.18%) |
Jul 21, 2023 | 78.54 | 78.61 | 77.71 | 77.97 | 626,389 | +0.01(+0.01%) |
Jul 20, 2023 | 78.97 | 79.03 | 77.83 | 77.96 | 809,114 | -1.76(-2.20%) |
Jul 19, 2023 | 79.92 | 80.03 | 79.49 | 79.72 | 244,731 | +0.12(+0.15%) |
Jul 18, 2023 | 78.80 | 79.72 | 78.72 | 79.60 | 347,664 | +0.75(+0.96%) |
Jul 17, 2023 | 77.85 | 79.15 | 77.85 | 78.84 | 363,707 | +0.83(+1.07%) |
Jul 14, 2023 | 79.07 | 79.07 | 77.87 | 78.01 | 376,489 | -1.04(-1.32%) |
Jul 13, 2023 | 78.73 | 79.23 | 78.51 | 79.05 | 407,291 | +0.93(+1.19%) |
Jul 12, 2023 | 78.37 | 78.55 | 77.88 | 78.12 | 629,815 | +0.77(+1.00%) |
Jul 11, 2023 | 76.90 | 77.50 | 76.50 | 77.35 | 375,750 | +0.80(+1.05%) |
Jul 10, 2023 | 75.15 | 76.56 | 75.14 | 76.54 | 498,774 | +1.38(+1.84%) |
Jul 07, 2023 | 74.60 | 76.00 | 74.60 | 75.16 | 363,382 | +0.51(+0.68%) |
Jul 06, 2023 | 74.49 | 74.71 | 73.66 | 74.66 | 525,895 | -0.96(-1.27%) |
Jul 05, 2023 | 75.85 | 75.93 | 75.49 | 75.62 | 616,804 | -0.70(-0.92%) |
Jul 03, 2023 | 75.88 | 76.32 | 75.88 | 76.32 | 240,123 | +0.52(+0.68%) |
Jun 30, 2023 | 75.62 | 76.11 | 75.34 | 75.81 | 471,393 | +0.99(+1.33%) |
Jun 29, 2023 | 74.74 | 75.13 | 74.40 | 74.81 | 442,748 | +0.21(+0.28%) |
Jun 28, 2023 | 73.95 | 74.82 | 73.87 | 74.61 | 444,672 | +0.37(+0.49%) |
Jun 27, 2023 | 72.73 | 74.38 | 72.58 | 74.24 | 648,305 | +1.83(+2.52%) |
Jun 26, 2023 | 72.33 | 73.24 | 72.30 | 72.41 | 353,038 | -0.09(-0.12%) |
Jun 23, 2023 | 72.20 | 72.83 | 72.08 | 72.50 | 587,255 | -0.66(-0.90%) |
Jun 22, 2023 | 73.04 | 73.28 | 72.64 | 73.16 | 482,155 | -0.27(-0.36%) |
Jun 21, 2023 | 73.93 | 74.11 | 73.25 | 73.43 | 621,501 | -0.84(-1.14%) |
Jun 20, 2023 | 74.33 | 74.45 | 73.56 | 74.27 | 537,948 | -0.42(-0.57%) |
Jun 16, 2023 | 75.87 | 75.87 | 74.55 | 74.69 | 284,272 | -0.61(-0.82%) |
Jun 15, 2023 | 74.27 | 75.61 | 74.09 | 75.31 | 450,757 | +0.63(+0.85%) |
Jun 14, 2023 | 74.74 | 75.30 | 73.79 | 74.67 | 563,608 | -0.05(-0.07%) |
Jun 13, 2023 | 74.27 | 74.85 | 74.12 | 74.72 | 463,531 | +1.24(+1.69%) |
Jun 12, 2023 | 72.60 | 73.54 | 72.40 | 73.48 | 289,106 | +1.37(+1.90%) |
Jun 09, 2023 | 72.50 | 72.85 | 71.96 | 72.12 | 477,020 | +0.05(+0.07%) |
Jun 08, 2023 | 71.87 | 72.22 | 71.29 | 72.07 | 390,802 | +0.23(+0.32%) |
Jun 07, 2023 | 72.06 | 72.61 | 71.59 | 71.84 | 327,364 | +0.13(+0.18%) |
Jun 06, 2023 | 70.35 | 72.01 | 70.29 | 71.71 | 475,470 | +1.13(+1.60%) |
Jun 05, 2023 | 70.76 | 71.01 | 70.08 | 70.58 | 516,897 | -0.27(-0.38%) |
Jun 02, 2023 | 70.19 | 71.12 | 69.77 | 70.85 | 414,775 | +1.59(+2.30%) |
Jun 01, 2023 | 68.31 | 69.68 | 67.82 | 69.25 | 609,650 | +1.04(+1.52%) |
May 31, 2023 | 68.70 | 68.88 | 67.57 | 68.21 | 328,636 | -1.04(-1.50%) |
May 30, 2023 | 69.99 | 70.19 | 68.94 | 69.25 | 561,622 | +0.20(+0.29%) |
May 26, 2023 | 67.80 | 69.27 | 67.79 | 69.05 | 301,595 | +1.68(+2.50%) |
May 25, 2023 | 67.35 | 67.62 | 66.80 | 67.37 | 388,047 | +0.97(+1.46%) |
May 24, 2023 | 66.70 | 66.82 | 65.91 | 66.40 | 302,877 | -0.97(-1.44%) |
May 23, 2023 | 67.79 | 68.48 | 67.35 | 67.37 | 395,444 | -0.81(-1.19%) |
May 22, 2023 | 67.53 | 68.50 | 67.52 | 68.18 | 915,446 | +0.62(+0.92%) |
May 19, 2023 | 68.15 | 68.19 | 67.22 | 67.56 | 359,583 | -0.52(-0.76%) |
May 18, 2023 | 66.75 | 68.18 | 66.75 | 68.07 | 550,863 | +1.47(+2.20%) |
May 17, 2023 | 65.58 | 66.85 | 65.36 | 66.61 | 441,498 | +1.49(+2.28%) |
May 16, 2023 | 65.53 | 65.69 | 65.11 | 65.12 | 221,347 | -0.69(-1.05%) |
May 15, 2023 | 64.81 | 65.85 | 64.67 | 65.82 | 279,156 | +1.14(+1.76%) |
May 12, 2023 | 65.18 | 65.25 | 64.14 | 64.68 | 543,284 | -0.30(-0.46%) |
May 11, 2023 | 65.16 | 65.23 | 64.55 | 64.97 | 347,098 | -0.35(-0.53%) |
May 10, 2023 | 65.89 | 65.93 | 64.57 | 65.32 | 555,897 | +0.21(+0.32%) |
May 09, 2023 | 65.07 | 65.26 | 64.86 | 65.11 | 454,514 | -0.55(-0.84%) |
May 08, 2023 | 65.55 | 65.77 | 65.10 | 65.67 | 815,984 | +0.18(+0.27%) |
May 05, 2023 | 64.79 | 65.73 | 64.61 | 65.49 | 659,548 | +1.22(+1.90%) |
May 04, 2023 | 64.98 | 65.01 | 64.05 | 64.27 | 1,468,447 | -0.79(-1.22%) |
May 03, 2023 | 65.53 | 66.39 | 64.98 | 65.06 | 618,419 | -0.41(-0.62%) |
May 02, 2023 | 66.28 | 66.30 | 64.83 | 65.47 | 1,167,093 | -1.08(-1.62%) |
May 01, 2023 | 66.68 | 67.00 | 66.38 | 66.55 | 2,038,713 | -0.05(-0.07%) |
Apr 28, 2023 | 65.46 | 66.61 | 65.30 | 66.60 | 871,748 | +1.10(+1.68%) |
Apr 27, 2023 | 64.80 | 65.58 | 64.41 | 65.50 | 575,469 | +1.04(+1.61%) |
Apr 26, 2023 | 65.05 | 65.24 | 64.23 | 64.46 | 722,696 | -0.49(-0.75%) |
Apr 25, 2023 | 66.53 | 66.53 | 64.94 | 64.94 | 427,500 | -2.12(-3.16%) |
Apr 24, 2023 | 66.95 | 67.22 | 66.51 | 67.06 | 699,229 | +0.02(+0.03%) |
Apr 21, 2023 | 67.06 | 67.19 | 66.48 | 67.04 | 253,122 | -0.08(-0.12%) |
Apr 20, 2023 | 67.11 | 67.84 | 66.91 | 67.12 | 638,204 | -0.68(-1.01%) |
Apr 19, 2023 | 67.36 | 67.98 | 67.25 | 67.81 | 365,480 | -0.08(-0.12%) |
Apr 18, 2023 | 68.19 | 68.38 | 67.58 | 67.89 | 358,742 | +0.18(+0.26%) |
Apr 17, 2023 | 67.17 | 67.74 | 67.09 | 67.71 | 564,006 | +0.35(+0.51%) |
Apr 14, 2023 | 67.50 | 68.24 | 66.82 | 67.36 | 657,451 | -0.33(-0.48%) |
Apr 13, 2023 | 67.12 | 67.89 | 66.89 | 67.69 | 766,136 | +0.93(+1.39%) |
Apr 12, 2023 | 68.43 | 68.57 | 66.65 | 66.76 | 638,380 | -1.06(-1.56%) |
Apr 11, 2023 | 67.83 | 68.21 | 67.51 | 67.82 | 333,029 | +0.29(+0.43%) |
Apr 10, 2023 | 66.25 | 67.55 | 66.17 | 67.53 | 941,121 | +0.79(+1.19%) |
Apr 06, 2023 | 66.39 | 66.86 | 65.83 | 66.74 | 753,409 | +0.05(+0.07%) |
Apr 05, 2023 | 67.51 | 67.55 | 66.25 | 66.69 | 839,296 | -1.28(-1.88%) |
Apr 04, 2023 | 69.11 | 69.13 | 67.65 | 67.97 | 813,633 | -0.89(-1.29%) |