Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.09 | 78.04 | 75.62 | 77.42 | 2,375,670 | +1.61(+2.12%) |
Feb 28, 2024 | 76.51 | 76.87 | 75.69 | 75.82 | 1,043,014 | -1.17(-1.52%) |
Feb 27, 2024 | 76.30 | 77.13 | 75.68 | 76.98 | 1,436,104 | +0.73(+0.95%) |
Feb 26, 2024 | 77.28 | 77.53 | 75.89 | 76.25 | 1,270,935 | -0.98(-1.27%) |
Feb 23, 2024 | 75.85 | 77.36 | 75.79 | 77.23 | 1,587,934 | +1.40(+1.84%) |
Feb 22, 2024 | 74.96 | 76.28 | 74.44 | 75.84 | 927,856 | +1.63(+2.19%) |
Feb 21, 2024 | 74.00 | 74.40 | 73.11 | 74.21 | 1,169,388 | -0.19(-0.25%) |
Feb 20, 2024 | 74.30 | 74.79 | 73.55 | 74.40 | 1,481,607 | -0.47(-0.63%) |
Feb 16, 2024 | 75.68 | 76.10 | 74.76 | 74.87 | 2,749,716 | -1.72(-2.24%) |
Feb 15, 2024 | 77.53 | 78.78 | 76.26 | 76.58 | 1,729,293 | -0.74(-0.95%) |
Feb 14, 2024 | 74.41 | 77.36 | 73.89 | 77.32 | 3,801,743 | +4.02(+5.48%) |
Feb 13, 2024 | 73.30 | 75.62 | 71.31 | 73.30 | 4,153,722 | +2.89(+4.11%) |
Feb 12, 2024 | 69.08 | 70.85 | 69.08 | 70.41 | 2,352,166 | +1.39(+2.01%) |
Feb 09, 2024 | 69.06 | 69.37 | 68.33 | 69.02 | 1,499,923 | +0.00(+0.00%) |
Feb 08, 2024 | 68.15 | 69.62 | 67.67 | 69.02 | 1,732,423 | +0.58(+0.85%) |
Feb 07, 2024 | 68.18 | 69.68 | 67.06 | 68.45 | 2,097,144 | +0.68(+1.00%) |
Feb 06, 2024 | 67.50 | 67.88 | 66.86 | 67.77 | 1,476,702 | +0.06(+0.09%) |
Feb 05, 2024 | 68.53 | 68.61 | 67.02 | 67.71 | 1,260,599 | -1.11(-1.61%) |
Feb 02, 2024 | 69.49 | 69.53 | 67.61 | 68.81 | 1,797,885 | -1.48(-2.10%) |
Feb 01, 2024 | 69.57 | 70.54 | 68.25 | 70.29 | 1,442,769 | +1.29(+1.86%) |
Jan 31, 2024 | 68.56 | 70.78 | 68.31 | 69.00 | 2,070,183 | +0.38(+0.55%) |
Jan 30, 2024 | 69.45 | 69.96 | 68.51 | 68.62 | 918,482 | -1.32(-1.88%) |
Jan 29, 2024 | 67.72 | 70.49 | 67.64 | 69.94 | 1,452,285 | +2.43(+3.60%) |
Jan 26, 2024 | 69.45 | 69.69 | 67.48 | 67.51 | 1,735,662 | -1.76(-2.53%) |
Jan 25, 2024 | 70.07 | 70.39 | 68.01 | 69.26 | 1,004,316 | -0.12(-0.17%) |
Jan 24, 2024 | 71.10 | 71.10 | 69.28 | 69.38 | 753,660 | -0.83(-1.18%) |
Jan 23, 2024 | 70.53 | 70.70 | 69.55 | 70.21 | 910,724 | +0.34(+0.49%) |
Jan 22, 2024 | 69.78 | 70.15 | 69.05 | 69.87 | 1,107,573 | +1.11(+1.61%) |
Jan 19, 2024 | 67.58 | 69.09 | 66.82 | 68.76 | 1,600,000 | +1.19(+1.76%) |
Jan 18, 2024 | 69.30 | 69.32 | 66.28 | 67.58 | 1,604,296 | -0.98(-1.43%) |
Jan 17, 2024 | 68.92 | 69.14 | 67.20 | 68.55 | 2,913,465 | -1.07(-1.53%) |
Jan 16, 2024 | 67.38 | 69.90 | 66.97 | 69.62 | 2,831,392 | +1.31(+1.91%) |
Jan 12, 2024 | 68.19 | 68.45 | 67.07 | 68.32 | 1,819,543 | +0.80(+1.18%) |
Jan 11, 2024 | 67.01 | 67.54 | 66.19 | 67.52 | 2,062,134 | +0.39(+0.58%) |
Jan 10, 2024 | 66.32 | 67.51 | 65.92 | 67.13 | 986,405 | +1.39(+2.11%) |
Jan 09, 2024 | 66.28 | 66.98 | 65.47 | 65.74 | 1,091,280 | -1.65(-2.44%) |
Jan 08, 2024 | 65.01 | 67.41 | 64.99 | 67.39 | 1,186,953 | +2.57(+3.97%) |
Jan 05, 2024 | 62.97 | 65.08 | 62.89 | 64.81 | 1,976,487 | +1.48(+2.33%) |
Jan 04, 2024 | 63.54 | 64.44 | 62.86 | 63.34 | 2,071,334 | -0.38(-0.59%) |
Jan 03, 2024 | 65.20 | 65.41 | 63.24 | 63.72 | 1,882,548 | -2.66(-4.01%) |
Jan 02, 2024 | 67.57 | 68.28 | 66.10 | 66.38 | 1,312,529 | -2.14(-3.13%) |
Dec 29, 2023 | 69.08 | 69.79 | 68.27 | 68.53 | 782,792 | -0.52(-0.75%) |
Dec 28, 2023 | 68.53 | 69.23 | 68.26 | 69.04 | 673,171 | -0.06(-0.09%) |
Dec 27, 2023 | 68.81 | 69.73 | 68.35 | 69.10 | 944,066 | +0.30(+0.43%) |
Dec 26, 2023 | 68.12 | 69.09 | 67.70 | 68.80 | 747,956 | +0.94(+1.38%) |
Dec 22, 2023 | 68.19 | 68.53 | 67.31 | 67.87 | 965,372 | +0.06(+0.09%) |
Dec 21, 2023 | 66.72 | 67.98 | 66.39 | 67.81 | 1,916,449 | +1.89(+2.86%) |
Dec 20, 2023 | 67.82 | 68.56 | 65.83 | 65.92 | 1,856,940 | -2.56(-3.74%) |
Dec 19, 2023 | 68.89 | 69.50 | 68.04 | 68.49 | 1,572,021 | +0.10(+0.15%) |
Dec 18, 2023 | 68.90 | 69.16 | 67.71 | 68.39 | 1,831,391 | -0.02(-0.03%) |
Dec 15, 2023 | 69.31 | 70.79 | 68.30 | 68.41 | 5,617,405 | -0.79(-1.14%) |
Dec 14, 2023 | 68.92 | 71.36 | 68.78 | 69.19 | 3,554,653 | +1.60(+2.36%) |
Dec 13, 2023 | 63.64 | 67.81 | 63.64 | 67.60 | 2,222,605 | +4.05(+6.37%) |
Dec 12, 2023 | 62.77 | 64.14 | 62.26 | 63.55 | 1,476,119 | +0.85(+1.35%) |
Dec 11, 2023 | 62.32 | 63.59 | 62.32 | 62.70 | 1,044,250 | +0.24(+0.38%) |
Dec 08, 2023 | 62.68 | 64.16 | 62.32 | 62.46 | 1,963,565 | -0.01(-0.02%) |
Dec 07, 2023 | 61.46 | 62.61 | 61.29 | 62.47 | 2,777,662 | +1.11(+1.80%) |
Dec 06, 2023 | 60.64 | 62.23 | 60.39 | 61.36 | 2,325,069 | +1.37(+2.28%) |
Dec 05, 2023 | 59.65 | 60.03 | 58.43 | 60.00 | 2,530,995 | -0.24(-0.40%) |
Dec 04, 2023 | 59.57 | 60.41 | 59.46 | 60.24 | 1,605,334 | +0.00(+0.00%) |
Dec 01, 2023 | 58.42 | 60.66 | 58.42 | 60.24 | 1,796,818 | +1.68(+2.86%) |
Nov 30, 2023 | 58.68 | 58.80 | 57.64 | 58.56 | 2,724,949 | -0.07(-0.12%) |
Nov 29, 2023 | 59.27 | 59.77 | 58.63 | 58.63 | 1,182,766 | +0.10(+0.17%) |
Nov 28, 2023 | 57.63 | 58.80 | 56.70 | 58.53 | 2,587,705 | +0.78(+1.35%) |
Nov 27, 2023 | 58.15 | 58.45 | 57.44 | 57.75 | 2,614,302 | -1.50(-2.52%) |
Nov 24, 2023 | 58.84 | 59.76 | 58.23 | 59.25 | 1,013,757 | +0.22(+0.37%) |
Nov 22, 2023 | 60.05 | 60.05 | 58.38 | 59.03 | 1,188,064 | -0.32(-0.54%) |
Nov 21, 2023 | 59.25 | 60.22 | 59.18 | 59.35 | 2,626,617 | -0.45(-0.75%) |
Nov 20, 2023 | 58.00 | 59.87 | 58.00 | 59.80 | 2,625,823 | +1.66(+2.85%) |
Nov 17, 2023 | 57.13 | 58.29 | 56.69 | 58.14 | 3,169,509 | +1.60(+2.82%) |
Nov 16, 2023 | 57.30 | 57.73 | 56.26 | 56.55 | 1,976,138 | -0.59(-1.04%) |
Nov 15, 2023 | 55.61 | 59.19 | 55.36 | 57.14 | 3,625,811 | +1.35(+2.43%) |
Nov 14, 2023 | 53.99 | 55.88 | 53.89 | 55.79 | 3,923,557 | +3.72(+7.15%) |
Nov 13, 2023 | 52.05 | 52.23 | 51.27 | 52.06 | 2,383,473 | -0.41(-0.78%) |
Nov 10, 2023 | 52.69 | 52.96 | 51.34 | 52.47 | 2,802,450 | -0.39(-0.73%) |
Nov 09, 2023 | 51.72 | 52.93 | 51.17 | 52.86 | 4,350,662 | +1.49(+2.91%) |
Nov 08, 2023 | 51.45 | 51.93 | 50.66 | 51.37 | 2,823,391 | +0.06(+0.12%) |
Nov 07, 2023 | 50.28 | 51.61 | 50.28 | 51.31 | 2,994,362 | +0.94(+1.86%) |
Nov 06, 2023 | 49.82 | 50.57 | 49.14 | 50.37 | 4,337,857 | +0.29(+0.58%) |
Nov 03, 2023 | 48.43 | 50.46 | 48.37 | 50.08 | 3,687,654 | +2.30(+4.81%) |
Nov 02, 2023 | 44.60 | 47.82 | 44.52 | 47.78 | 3,716,724 | +3.98(+9.09%) |
Nov 01, 2023 | 44.87 | 44.96 | 43.29 | 43.80 | 2,865,325 | +0.12(+0.27%) |
Oct 31, 2023 | 43.36 | 44.26 | 43.19 | 43.68 | 3,169,972 | +0.58(+1.34%) |
Oct 30, 2023 | 43.80 | 44.10 | 41.90 | 43.10 | 2,486,713 | -0.30(-0.69%) |
Oct 27, 2023 | 44.45 | 44.93 | 43.03 | 43.40 | 3,497,797 | -0.56(-1.27%) |
Oct 26, 2023 | 46.27 | 46.78 | 43.80 | 43.96 | 4,221,042 | -2.06(-4.48%) |
Oct 25, 2023 | 47.80 | 48.39 | 45.74 | 46.02 | 6,215,102 | -3.49(-7.06%) |
Oct 24, 2023 | 55.29 | 55.70 | 46.26 | 49.52 | 17,260,698 | -15.04(-23.30%) |
Oct 23, 2023 | 64.55 | 65.47 | 64.30 | 64.56 | 2,107,266 | -0.27(-0.41%) |
Oct 20, 2023 | 65.97 | 66.33 | 64.35 | 64.83 | 1,310,224 | -1.22(-1.85%) |
Oct 19, 2023 | 63.43 | 67.03 | 63.43 | 66.05 | 2,176,816 | +2.11(+3.30%) |
Oct 18, 2023 | 65.81 | 65.94 | 63.84 | 63.94 | 1,342,989 | -2.78(-4.16%) |
Oct 17, 2023 | 66.50 | 67.77 | 66.11 | 66.72 | 1,582,349 | -0.38(-0.56%) |
Oct 16, 2023 | 66.82 | 67.88 | 66.08 | 67.10 | 1,714,302 | +0.78(+1.17%) |
Oct 13, 2023 | 68.43 | 68.78 | 65.91 | 66.32 | 1,600,385 | -2.17(-3.17%) |
Oct 12, 2023 | 71.58 | 71.58 | 67.78 | 68.49 | 1,220,487 | -2.91(-4.07%) |
Oct 11, 2023 | 71.91 | 72.32 | 70.63 | 71.40 | 824,676 | -0.29(-0.40%) |
Oct 10, 2023 | 70.38 | 72.27 | 70.13 | 71.68 | 1,327,340 | +1.37(+1.95%) |
Oct 09, 2023 | 69.68 | 70.45 | 69.39 | 70.31 | 1,382,363 | +0.39(+0.56%) |
Oct 06, 2023 | 69.36 | 70.53 | 68.90 | 69.92 | 1,291,365 | -0.07(-0.10%) |
Oct 05, 2023 | 69.69 | 70.22 | 68.97 | 69.99 | 1,472,553 | +0.31(+0.44%) |
Oct 04, 2023 | 69.06 | 69.96 | 68.44 | 69.68 | 1,060,052 | +1.07(+1.55%) |
Oct 03, 2023 | 69.97 | 70.49 | 68.18 | 68.62 | 955,195 | -1.69(-2.41%) |
Oct 02, 2023 | 71.11 | 71.62 | 70.02 | 70.31 | 1,391,174 | -1.15(-1.62%) |
Sep 29, 2023 | 72.39 | 73.01 | 71.24 | 71.47 | 1,289,995 | -0.41(-0.57%) |
Sep 28, 2023 | 70.58 | 72.33 | 70.33 | 71.87 | 1,257,248 | +1.33(+1.89%) |
Sep 27, 2023 | 71.23 | 71.69 | 70.30 | 70.54 | 1,678,429 | -0.23(-0.32%) |
Sep 26, 2023 | 72.02 | 72.37 | 70.66 | 70.77 | 1,506,742 | -1.92(-2.64%) |
Sep 25, 2023 | 72.78 | 73.16 | 72.57 | 72.69 | 1,466,549 | -0.40(-0.54%) |
Sep 22, 2023 | 73.38 | 74.14 | 73.09 | 73.09 | 1,034,658 | -0.22(-0.30%) |
Sep 21, 2023 | 75.32 | 75.35 | 72.33 | 73.31 | 2,000,852 | -3.05(-3.99%) |
Sep 20, 2023 | 77.87 | 78.40 | 76.33 | 76.35 | 1,417,993 | -1.00(-1.29%) |
Sep 19, 2023 | 77.59 | 78.23 | 76.81 | 77.35 | 1,026,572 | -0.48(-0.61%) |
Sep 18, 2023 | 78.59 | 78.95 | 77.81 | 77.83 | 636,497 | -1.09(-1.38%) |
Sep 15, 2023 | 80.81 | 81.23 | 78.56 | 78.91 | 1,955,144 | -2.38(-2.93%) |
Sep 14, 2023 | 80.39 | 81.35 | 79.79 | 81.29 | 657,489 | +1.43(+1.80%) |
Sep 13, 2023 | 80.07 | 80.18 | 79.26 | 79.86 | 681,454 | -0.44(-0.55%) |
Sep 12, 2023 | 79.34 | 80.85 | 79.34 | 80.30 | 995,435 | +0.76(+0.95%) |
Sep 11, 2023 | 79.71 | 80.08 | 79.26 | 79.54 | 639,993 | +0.07(+0.09%) |
Sep 08, 2023 | 80.13 | 80.66 | 79.07 | 79.47 | 958,248 | -0.83(-1.03%) |
Sep 07, 2023 | 80.55 | 81.12 | 79.72 | 80.30 | 632,739 | -1.00(-1.22%) |
Sep 06, 2023 | 79.85 | 81.50 | 79.85 | 81.29 | 1,298,762 | +1.47(+1.85%) |
Sep 05, 2023 | 80.36 | 80.68 | 79.45 | 79.82 | 1,433,304 | -0.95(-1.17%) |
Sep 01, 2023 | 81.69 | 81.95 | 80.60 | 80.76 | 1,222,923 | -0.09(-0.11%) |
Aug 31, 2023 | 81.88 | 82.38 | 80.79 | 80.85 | 1,114,680 | -0.90(-1.10%) |
Aug 30, 2023 | 81.21 | 82.30 | 81.21 | 81.75 | 936,336 | +0.56(+0.69%) |
Aug 29, 2023 | 79.33 | 81.34 | 79.33 | 81.19 | 947,013 | +1.86(+2.35%) |
Aug 28, 2023 | 79.00 | 80.09 | 78.62 | 79.33 | 709,511 | +0.70(+0.89%) |
Aug 25, 2023 | 78.22 | 78.79 | 77.50 | 78.63 | 524,378 | +0.90(+1.15%) |
Aug 24, 2023 | 78.13 | 78.92 | 77.74 | 77.74 | 797,297 | -0.06(-0.08%) |
Aug 23, 2023 | 76.34 | 78.13 | 75.71 | 77.80 | 1,170,727 | +1.91(+2.52%) |
Aug 22, 2023 | 76.68 | 76.91 | 75.68 | 75.89 | 1,553,450 | -0.68(-0.89%) |
Aug 21, 2023 | 76.99 | 77.12 | 75.85 | 76.57 | 1,067,362 | -0.23(-0.30%) |
Aug 18, 2023 | 76.34 | 77.26 | 75.85 | 76.80 | 657,310 | +0.03(+0.04%) |
Aug 17, 2023 | 79.13 | 79.14 | 76.71 | 76.77 | 1,244,063 | -1.90(-2.41%) |
Aug 16, 2023 | 77.97 | 79.07 | 77.79 | 78.67 | 1,226,923 | +0.24(+0.30%) |
Aug 15, 2023 | 78.23 | 78.82 | 78.02 | 78.43 | 1,140,341 | -0.50(-0.63%) |
Aug 14, 2023 | 77.94 | 79.08 | 77.65 | 78.92 | 687,322 | +0.87(+1.12%) |
Aug 11, 2023 | 78.01 | 78.51 | 77.16 | 78.05 | 1,319,442 | -0.10(-0.13%) |
Aug 10, 2023 | 77.21 | 79.13 | 77.07 | 78.15 | 1,306,603 | +1.28(+1.67%) |
Aug 09, 2023 | 77.60 | 77.74 | 76.80 | 76.87 | 947,665 | -0.49(-0.63%) |
Aug 08, 2023 | 77.64 | 78.00 | 76.49 | 77.35 | 1,022,643 | -0.77(-0.98%) |
Aug 07, 2023 | 77.68 | 78.30 | 77.46 | 78.12 | 1,063,076 | +0.42(+0.54%) |
Aug 04, 2023 | 78.20 | 78.79 | 77.33 | 77.70 | 951,340 | -0.35(-0.45%) |
Aug 03, 2023 | 78.15 | 78.21 | 77.05 | 78.05 | 1,183,185 | -0.98(-1.25%) |
Aug 02, 2023 | 78.26 | 79.11 | 77.79 | 79.03 | 1,478,967 | -0.01(-0.01%) |
Aug 01, 2023 | 78.93 | 79.26 | 78.31 | 79.04 | 774,610 | -0.18(-0.23%) |
Jul 31, 2023 | 78.99 | 79.46 | 78.70 | 79.22 | 592,548 | +0.43(+0.54%) |
Jul 28, 2023 | 79.81 | 80.09 | 78.52 | 78.79 | 887,640 | -0.16(-0.20%) |
Jul 27, 2023 | 81.51 | 81.51 | 78.27 | 78.95 | 1,266,161 | -2.04(-2.52%) |
Jul 26, 2023 | 80.93 | 81.78 | 79.82 | 80.99 | 1,986,628 | +0.18(+0.22%) |
Jul 25, 2023 | 79.14 | 81.60 | 78.53 | 80.81 | 2,994,219 | +2.31(+2.94%) |
Jul 24, 2023 | 79.84 | 80.41 | 78.41 | 78.51 | 2,372,136 | -1.33(-1.67%) |
Jul 21, 2023 | 79.79 | 80.16 | 78.93 | 79.84 | 1,380,875 | +0.37(+0.46%) |
Jul 20, 2023 | 78.77 | 79.64 | 77.62 | 79.47 | 2,339,689 | -1.05(-1.31%) |
Jul 19, 2023 | 80.62 | 81.32 | 80.26 | 80.52 | 1,460,481 | +0.30(+0.37%) |
Jul 18, 2023 | 79.47 | 80.42 | 78.54 | 80.23 | 1,320,089 | +0.76(+0.95%) |
Jul 17, 2023 | 78.95 | 79.71 | 78.73 | 79.47 | 831,063 | +0.52(+0.65%) |
Jul 14, 2023 | 79.26 | 79.37 | 78.36 | 78.95 | 964,137 | -0.07(-0.09%) |
Jul 13, 2023 | 79.50 | 79.90 | 78.85 | 79.02 | 790,845 | -0.12(-0.15%) |
Jul 12, 2023 | 80.10 | 80.35 | 78.70 | 79.14 | 1,266,111 | +0.66(+0.84%) |
Jul 11, 2023 | 77.62 | 78.70 | 77.04 | 78.49 | 961,378 | +1.35(+1.75%) |
Jul 10, 2023 | 75.95 | 77.45 | 75.67 | 77.13 | 918,541 | +1.10(+1.45%) |
Jul 07, 2023 | 75.10 | 76.42 | 74.71 | 76.03 | 935,298 | +0.51(+0.67%) |
Jul 06, 2023 | 75.77 | 76.03 | 74.72 | 75.52 | 965,742 | -1.15(-1.50%) |
Jul 05, 2023 | 76.40 | 77.24 | 75.48 | 76.68 | 948,021 | -0.45(-0.58%) |
Jul 03, 2023 | 77.54 | 77.61 | 76.42 | 77.12 | 605,015 | -0.75(-0.96%) |
Jun 30, 2023 | 77.70 | 78.51 | 77.40 | 77.87 | 1,797,341 | +0.82(+1.06%) |
Jun 29, 2023 | 75.69 | 81.11 | 75.41 | 77.05 | 2,062,166 | +1.15(+1.52%) |
Jun 28, 2023 | 75.72 | 76.23 | 75.20 | 75.90 | 1,207,598 | -0.06(-0.08%) |
Jun 27, 2023 | 75.31 | 76.22 | 74.52 | 75.96 | 1,229,510 | +1.52(+2.04%) |
Jun 26, 2023 | 73.76 | 75.00 | 73.59 | 74.44 | 945,516 | +0.66(+0.89%) |
Jun 23, 2023 | 73.03 | 74.19 | 72.57 | 73.78 | 3,587,679 | +0.00(+0.00%) |
Jun 22, 2023 | 73.23 | 74.04 | 72.57 | 73.78 | 3,908,778 | +0.23(+0.31%) |
Jun 21, 2023 | 73.54 | 73.84 | 72.44 | 73.56 | 1,327,681 | -0.82(-1.10%) |
Jun 20, 2023 | 74.40 | 75.15 | 73.79 | 74.37 | 1,148,050 | -0.66(-0.87%) |
Jun 16, 2023 | 76.07 | 76.47 | 74.78 | 75.03 | 2,203,070 | -0.61(-0.80%) |
Jun 15, 2023 | 73.95 | 76.12 | 73.75 | 75.63 | 1,743,112 | +0.57(+0.75%) |
Jun 14, 2023 | 75.13 | 75.80 | 74.76 | 75.07 | 2,064,358 | +0.07(+0.09%) |
Jun 13, 2023 | 74.24 | 75.08 | 74.02 | 75.00 | 2,255,175 | +0.94(+1.28%) |
Jun 12, 2023 | 73.49 | 74.24 | 72.91 | 74.05 | 2,759,450 | +1.18(+1.62%) |
Jun 09, 2023 | 73.13 | 73.63 | 72.60 | 72.87 | 1,583,569 | -0.35(-0.48%) |
Jun 08, 2023 | 73.64 | 73.96 | 72.59 | 73.22 | 1,555,554 | -0.74(-0.99%) |
Jun 07, 2023 | 74.71 | 74.80 | 73.64 | 73.95 | 1,372,695 | -0.43(-0.57%) |
Jun 06, 2023 | 72.70 | 74.60 | 72.33 | 74.38 | 2,526,635 | +1.67(+2.30%) |
Jun 05, 2023 | 73.46 | 73.69 | 72.42 | 72.71 | 1,863,266 | -1.31(-1.77%) |
Jun 02, 2023 | 72.62 | 74.19 | 71.86 | 74.02 | 1,716,506 | +1.64(+2.27%) |
Jun 01, 2023 | 72.25 | 72.96 | 71.85 | 72.38 | 1,907,674 | +0.83(+1.15%) |
May 31, 2023 | 71.64 | 72.32 | 70.37 | 71.56 | 2,350,218 | -0.78(-1.07%) |
May 30, 2023 | 72.67 | 73.27 | 71.76 | 72.33 | 1,203,565 | +0.36(+0.50%) |
May 26, 2023 | 70.88 | 72.02 | 70.38 | 71.97 | 1,070,129 | +1.45(+2.06%) |
May 25, 2023 | 71.52 | 71.68 | 69.94 | 70.52 | 1,405,243 | -0.72(-1.00%) |
May 24, 2023 | 71.06 | 71.69 | 70.17 | 71.24 | 1,401,912 | -0.44(-0.61%) |
May 23, 2023 | 71.52 | 72.55 | 71.36 | 71.68 | 2,102,185 | -0.21(-0.29%) |
May 22, 2023 | 70.10 | 72.46 | 69.43 | 71.89 | 3,813,779 | +1.65(+2.35%) |
May 19, 2023 | 70.75 | 70.95 | 69.28 | 70.23 | 1,344,924 | -0.18(-0.25%) |
May 18, 2023 | 69.18 | 70.98 | 69.07 | 70.41 | 2,083,861 | +1.42(+2.05%) |
May 17, 2023 | 68.47 | 69.37 | 67.61 | 69.00 | 1,345,985 | +1.04(+1.53%) |
May 16, 2023 | 67.02 | 68.12 | 67.02 | 67.96 | 2,045,749 | -0.31(-0.45%) |
May 15, 2023 | 66.28 | 68.26 | 66.20 | 68.26 | 1,378,865 | +1.86(+2.80%) |
May 12, 2023 | 66.43 | 67.25 | 65.74 | 66.41 | 1,529,317 | +0.28(+0.42%) |
May 11, 2023 | 65.26 | 66.20 | 64.28 | 66.13 | 1,704,076 | +0.63(+0.95%) |
May 10, 2023 | 65.67 | 65.91 | 64.55 | 65.50 | 1,388,951 | +1.05(+1.63%) |
May 09, 2023 | 64.21 | 64.74 | 63.85 | 64.45 | 1,110,202 | -0.29(-0.44%) |
May 08, 2023 | 64.27 | 65.03 | 64.03 | 64.74 | 893,057 | +0.53(+0.82%) |
May 05, 2023 | 63.60 | 64.47 | 63.57 | 64.21 | 969,151 | +1.13(+1.79%) |
May 04, 2023 | 63.92 | 64.64 | 63.06 | 63.08 | 1,132,651 | -1.91(-2.93%) |
May 03, 2023 | 66.61 | 67.28 | 64.94 | 64.99 | 1,454,102 | -1.04(-1.58%) |
May 02, 2023 | 67.47 | 67.47 | 64.89 | 66.03 | 1,336,750 | -1.78(-2.62%) |
May 01, 2023 | 68.29 | 68.54 | 67.14 | 67.81 | 1,553,296 | -0.50(-0.73%) |
Apr 28, 2023 | 67.06 | 68.58 | 67.06 | 68.30 | 1,818,686 | +1.46(+2.18%) |
Apr 27, 2023 | 64.38 | 66.87 | 63.87 | 66.84 | 1,526,552 | +3.32(+5.22%) |
Apr 26, 2023 | 63.56 | 65.23 | 62.88 | 63.53 | 1,573,339 | +0.92(+1.47%) |
Apr 25, 2023 | 65.88 | 65.88 | 62.59 | 62.60 | 2,474,180 | -0.76(-1.21%) |
Apr 24, 2023 | 64.52 | 64.75 | 63.04 | 63.37 | 2,193,817 | -0.95(-1.48%) |
Apr 21, 2023 | 64.31 | 64.81 | 63.64 | 64.32 | 1,699,350 | +0.35(+0.54%) |
Apr 20, 2023 | 62.37 | 64.44 | 62.35 | 63.97 | 1,738,037 | +1.13(+1.80%) |
Apr 19, 2023 | 62.33 | 62.89 | 61.86 | 62.84 | 1,266,397 | +0.07(+0.11%) |
Apr 18, 2023 | 63.36 | 63.59 | 62.29 | 62.77 | 1,229,659 | -0.19(-0.30%) |
Apr 17, 2023 | 63.03 | 63.54 | 62.04 | 62.96 | 1,235,155 | -0.13(-0.20%) |
Apr 14, 2023 | 63.48 | 64.55 | 62.79 | 63.09 | 3,159,212 | -0.54(-0.84%) |
Apr 13, 2023 | 62.54 | 63.69 | 62.12 | 63.63 | 1,291,005 | +1.42(+2.28%) |
Apr 12, 2023 | 63.98 | 64.18 | 62.05 | 62.21 | 1,688,701 | -0.75(-1.20%) |
Apr 11, 2023 | 62.25 | 62.97 | 61.89 | 62.96 | 1,021,656 | +1.00(+1.62%) |
Apr 10, 2023 | 60.60 | 61.97 | 60.10 | 61.96 | 1,141,865 | +0.97(+1.59%) |
Apr 06, 2023 | 59.95 | 61.41 | 59.67 | 60.99 | 1,617,455 | +1.10(+1.84%) |
Apr 05, 2023 | 59.88 | 60.21 | 59.34 | 59.88 | 1,265,787 | -0.32(-0.53%) |
Apr 04, 2023 | 60.32 | 60.63 | 59.10 | 60.20 | 1,370,236 | +0.33(+0.55%) |
Apr 03, 2023 | 61.23 | 61.53 | 59.24 | 59.88 | 1,226,567 | -1.81(-2.93%) |
Mar 31, 2023 | 61.11 | 61.86 | 60.55 | 61.68 | 1,868,596 | +0.62(+1.01%) |
Mar 30, 2023 | 60.82 | 61.49 | 60.65 | 61.07 | 1,128,888 | +1.09(+1.82%) |
Mar 29, 2023 | 58.55 | 60.23 | 58.42 | 59.97 | 1,277,361 | +2.38(+4.14%) |
Mar 28, 2023 | 57.60 | 58.42 | 56.89 | 57.59 | 1,678,557 | -0.30(-0.51%) |
Mar 27, 2023 | 59.02 | 59.33 | 57.84 | 57.89 | 2,174,576 | -0.39(-0.66%) |
Mar 24, 2023 | 56.99 | 58.29 | 56.50 | 58.28 | 1,464,920 | +0.79(+1.38%) |
Mar 23, 2023 | 58.55 | 59.16 | 57.10 | 57.48 | 1,623,697 | -1.04(-1.78%) |
Mar 22, 2023 | 59.91 | 60.39 | 58.34 | 58.53 | 2,226,502 | -1.65(-2.74%) |
Mar 21, 2023 | 58.71 | 60.28 | 58.48 | 60.17 | 1,599,278 | +2.08(+3.59%) |
Mar 20, 2023 | 58.23 | 58.58 | 57.30 | 58.09 | 1,846,973 | -0.18(-0.31%) |
Mar 17, 2023 | 60.59 | 60.59 | 58.24 | 58.27 | 3,390,910 | -2.38(-3.93%) |
Mar 16, 2023 | 60.74 | 61.32 | 59.61 | 60.65 | 1,535,686 | -0.39(-0.63%) |
Mar 15, 2023 | 60.06 | 61.14 | 59.46 | 61.04 | 1,347,845 | +0.14(+0.23%) |
Mar 14, 2023 | 60.52 | 62.38 | 60.24 | 60.90 | 2,505,303 | +1.66(+2.80%) |
Mar 13, 2023 | 59.37 | 60.16 | 57.12 | 59.24 | 2,759,127 | -0.61(-1.01%) |
Mar 10, 2023 | 61.70 | 61.71 | 58.69 | 59.85 | 2,128,574 | -2.40(-3.86%) |
Mar 09, 2023 | 63.44 | 64.49 | 62.20 | 62.25 | 1,060,474 | -1.04(-1.65%) |
Mar 08, 2023 | 62.87 | 63.59 | 62.20 | 63.29 | 1,111,463 | +0.46(+0.73%) |
Mar 07, 2023 | 64.42 | 65.09 | 62.26 | 62.83 | 1,022,362 | -1.73(-2.69%) |
Mar 06, 2023 | 65.66 | 66.41 | 64.56 | 64.56 | 1,456,708 | -0.83(-1.27%) |
Mar 03, 2023 | 64.88 | 65.41 | 64.44 | 65.39 | 1,258,874 | +1.08(+1.68%) |
Mar 02, 2023 | 63.76 | 64.54 | 63.36 | 64.31 | 1,794,019 | -0.19(-0.29%) |