Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 90.55 | 90.74 | 88.73 | 90.52 | 17,026,158 | +0.90(+1.00%) |
Feb 28, 2024 | 90.37 | 90.70 | 89.21 | 89.62 | 14,195,894 | -2.14(-2.33%) |
Feb 27, 2024 | 91.80 | 92.66 | 90.40 | 91.76 | 21,444,946 | +2.39(+2.67%) |
Feb 26, 2024 | 89.59 | 92.26 | 88.81 | 89.37 | 28,926,322 | +3.46(+4.02%) |
Feb 23, 2024 | 86.47 | 86.74 | 84.97 | 85.92 | 10,242,677 | +0.09(+0.10%) |
Feb 22, 2024 | 84.92 | 86.23 | 83.80 | 85.83 | 17,509,968 | +4.42(+5.42%) |
Feb 21, 2024 | 80.71 | 81.42 | 79.86 | 81.41 | 9,923,058 | +0.78(+0.97%) |
Feb 20, 2024 | 79.25 | 80.69 | 79.07 | 80.63 | 12,748,341 | +1.21(+1.52%) |
Feb 16, 2024 | 80.88 | 81.26 | 79.17 | 79.42 | 15,568,109 | -2.13(-2.61%) |
Feb 15, 2024 | 82.16 | 82.63 | 81.43 | 81.55 | 11,522,093 | -0.20(-0.24%) |
Feb 14, 2024 | 82.10 | 83.09 | 81.41 | 81.75 | 12,880,790 | +0.30(+0.37%) |
Feb 13, 2024 | 82.39 | 83.47 | 80.69 | 81.45 | 21,212,606 | -4.17(-4.87%) |
Feb 12, 2024 | 85.45 | 86.82 | 85.31 | 85.62 | 10,365,320 | +0.14(+0.16%) |
Feb 09, 2024 | 84.98 | 85.54 | 83.88 | 85.48 | 12,173,258 | +0.68(+0.80%) |
Feb 08, 2024 | 85.43 | 85.95 | 84.45 | 84.80 | 12,534,679 | -0.29(-0.34%) |
Feb 07, 2024 | 84.06 | 85.20 | 82.39 | 85.09 | 16,379,461 | +0.57(+0.67%) |
Feb 06, 2024 | 86.75 | 87.11 | 83.64 | 84.52 | 12,992,818 | -2.38(-2.74%) |
Feb 05, 2024 | 86.66 | 87.14 | 85.53 | 86.90 | 8,413,830 | +0.50(+0.58%) |
Feb 02, 2024 | 84.99 | 86.52 | 84.86 | 86.40 | 10,460,133 | +0.87(+1.02%) |
Feb 01, 2024 | 85.99 | 86.11 | 84.53 | 85.53 | 10,430,442 | -0.14(-0.16%) |
Jan 31, 2024 | 84.88 | 86.84 | 84.70 | 85.67 | 11,404,127 | -0.41(-0.48%) |
Jan 30, 2024 | 88.00 | 89.09 | 85.68 | 86.08 | 12,986,035 | -2.91(-3.27%) |
Jan 29, 2024 | 88.41 | 89.48 | 87.93 | 88.98 | 12,111,374 | +1.02(+1.16%) |
Jan 26, 2024 | 87.16 | 88.41 | 86.21 | 87.97 | 14,948,968 | -1.15(-1.29%) |
Jan 25, 2024 | 89.06 | 89.96 | 88.41 | 89.11 | 15,874,802 | +1.12(+1.27%) |
Jan 24, 2024 | 88.32 | 88.48 | 86.53 | 88.00 | 19,744,232 | +0.55(+0.63%) |
Jan 23, 2024 | 88.91 | 89.09 | 86.80 | 87.45 | 16,910,164 | -1.71(-1.92%) |
Jan 22, 2024 | 88.18 | 89.86 | 87.93 | 89.15 | 14,322,699 | +1.73(+1.98%) |
Jan 19, 2024 | 85.98 | 87.70 | 85.54 | 87.43 | 18,174,304 | +2.69(+3.17%) |
Jan 18, 2024 | 85.14 | 85.74 | 83.96 | 84.74 | 15,071,981 | +1.54(+1.85%) |
Jan 17, 2024 | 83.61 | 83.89 | 82.55 | 83.20 | 10,254,314 | -1.33(-1.57%) |
Jan 16, 2024 | 82.46 | 85.13 | 82.25 | 84.53 | 13,714,552 | +2.22(+2.69%) |
Jan 12, 2024 | 82.67 | 82.96 | 81.63 | 82.31 | 10,197,388 | -1.00(-1.20%) |
Jan 11, 2024 | 82.72 | 83.37 | 81.74 | 83.31 | 10,571,861 | +1.01(+1.23%) |
Jan 10, 2024 | 82.88 | 82.94 | 81.58 | 82.30 | 10,755,001 | -0.95(-1.14%) |
Jan 09, 2024 | 83.05 | 84.11 | 82.82 | 83.25 | 12,147,008 | -1.62(-1.91%) |
Jan 08, 2024 | 83.81 | 85.43 | 83.75 | 84.87 | 16,214,690 | +1.50(+1.80%) |
Jan 05, 2024 | 81.40 | 83.45 | 80.93 | 83.37 | 15,498,703 | +0.74(+0.89%) |
Jan 04, 2024 | 83.39 | 84.18 | 82.53 | 82.63 | 19,144,264 | +0.45(+0.55%) |
Jan 03, 2024 | 81.12 | 82.51 | 80.54 | 82.18 | 12,924,511 | -0.08(-0.10%) |
Jan 02, 2024 | 83.92 | 84.00 | 81.67 | 82.26 | 13,617,072 | -3.00(-3.52%) |
Dec 29, 2023 | 85.76 | 86.06 | 84.95 | 85.26 | 8,557,485 | -0.54(-0.63%) |
Dec 28, 2023 | 86.55 | 86.55 | 85.64 | 85.80 | 9,626,622 | -0.66(-0.76%) |
Dec 27, 2023 | 87.28 | 87.29 | 86.02 | 86.46 | 9,202,925 | -0.40(-0.46%) |
Dec 26, 2023 | 86.49 | 87.67 | 86.23 | 86.86 | 11,218,342 | +0.57(+0.66%) |
Dec 22, 2023 | 85.95 | 87.29 | 85.42 | 86.29 | 22,583,874 | +1.01(+1.18%) |
Dec 21, 2023 | 84.80 | 85.82 | 82.92 | 85.28 | 54,103,600 | +6.77(+8.63%) |
Dec 20, 2023 | 81.27 | 81.43 | 78.45 | 78.51 | 28,701,390 | -3.47(-4.24%) |
Dec 19, 2023 | 81.48 | 82.08 | 80.98 | 81.98 | 14,328,770 | +0.61(+0.75%) |
Dec 18, 2023 | 81.40 | 81.67 | 80.62 | 81.37 | 14,510,397 | +0.15(+0.18%) |
Dec 15, 2023 | 82.70 | 82.80 | 80.92 | 81.22 | 19,609,394 | -0.78(-0.95%) |
Dec 14, 2023 | 80.62 | 82.21 | 80.60 | 82.00 | 17,377,592 | +2.39(+3.01%) |
Dec 13, 2023 | 78.12 | 80.08 | 77.85 | 79.61 | 11,631,992 | +1.63(+2.09%) |
Dec 12, 2023 | 77.24 | 78.08 | 76.92 | 77.98 | 10,292,823 | +0.37(+0.48%) |
Dec 11, 2023 | 77.01 | 78.33 | 76.79 | 77.61 | 18,583,448 | +2.82(+3.78%) |
Dec 08, 2023 | 73.31 | 75.18 | 73.29 | 74.79 | 12,034,753 | +1.31(+1.78%) |
Dec 07, 2023 | 73.85 | 74.03 | 72.82 | 73.48 | 10,664,008 | +0.52(+0.71%) |
Dec 06, 2023 | 75.13 | 75.23 | 72.76 | 72.96 | 8,947,084 | -0.56(-0.76%) |
Dec 05, 2023 | 73.30 | 73.80 | 72.87 | 73.52 | 8,815,701 | -0.60(-0.81%) |
Dec 04, 2023 | 75.25 | 75.43 | 73.16 | 74.12 | 11,684,861 | -1.64(-2.16%) |
Dec 01, 2023 | 75.84 | 76.36 | 74.92 | 75.76 | 14,387,770 | -0.19(-0.25%) |
Nov 30, 2023 | 76.64 | 76.82 | 74.80 | 75.94 | 21,748,464 | -0.57(-0.74%) |
Nov 29, 2023 | 77.27 | 78.84 | 76.20 | 76.51 | 14,093,918 | +0.57(+0.75%) |
Nov 28, 2023 | 74.91 | 76.05 | 73.81 | 75.94 | 19,258,946 | -1.39(-1.79%) |
Nov 27, 2023 | 76.69 | 78.11 | 76.49 | 77.33 | 11,028,950 | +0.64(+0.83%) |
Nov 24, 2023 | 76.50 | 76.83 | 76.19 | 76.69 | 4,359,613 | -0.23(-0.30%) |
Nov 22, 2023 | 77.02 | 78.27 | 76.67 | 76.92 | 8,600,155 | +0.39(+0.51%) |
Nov 21, 2023 | 77.67 | 77.75 | 76.13 | 76.53 | 12,039,071 | -1.91(-2.43%) |
Nov 20, 2023 | 77.16 | 78.72 | 76.95 | 78.44 | 11,511,371 | +1.06(+1.37%) |
Nov 17, 2023 | 76.42 | 77.76 | 76.29 | 77.38 | 9,399,891 | +0.89(+1.16%) |
Nov 16, 2023 | 76.71 | 77.30 | 76.30 | 76.49 | 13,015,427 | -0.47(-0.61%) |
Nov 15, 2023 | 77.32 | 77.32 | 76.13 | 76.96 | 9,975,623 | -0.03(-0.04%) |
Nov 14, 2023 | 75.83 | 77.27 | 75.74 | 76.99 | 12,992,551 | +2.38(+3.20%) |
Nov 13, 2023 | 73.98 | 75.03 | 73.22 | 74.61 | 9,135,896 | -0.58(-0.77%) |
Nov 10, 2023 | 74.27 | 75.63 | 73.40 | 75.19 | 12,337,791 | +1.79(+2.43%) |
Nov 09, 2023 | 73.38 | 75.92 | 73.33 | 73.40 | 22,492,752 | +1.29(+1.78%) |
Nov 08, 2023 | 72.45 | 72.61 | 71.55 | 72.11 | 9,939,092 | -0.52(-0.71%) |
Nov 07, 2023 | 72.31 | 72.96 | 71.55 | 72.63 | 8,264,276 | -0.12(-0.16%) |
Nov 06, 2023 | 72.41 | 72.82 | 71.85 | 72.75 | 10,097,136 | +0.34(+0.47%) |
Nov 03, 2023 | 71.14 | 73.02 | 70.99 | 72.41 | 14,491,230 | +2.13(+3.04%) |
Nov 02, 2023 | 70.16 | 70.86 | 69.59 | 70.28 | 11,953,702 | +1.04(+1.50%) |
Nov 01, 2023 | 66.85 | 69.50 | 66.85 | 69.24 | 16,813,556 | +2.52(+3.78%) |
Oct 31, 2023 | 65.93 | 66.92 | 65.11 | 66.72 | 8,281,997 | +0.80(+1.21%) |
Oct 30, 2023 | 66.21 | 67.39 | 65.02 | 65.92 | 10,689,392 | +0.42(+0.64%) |
Oct 27, 2023 | 64.77 | 66.12 | 64.73 | 65.50 | 10,003,266 | +1.12(+1.74%) |
Oct 26, 2023 | 66.30 | 67.28 | 63.73 | 64.38 | 16,732,776 | -1.97(-2.96%) |
Oct 25, 2023 | 68.33 | 69.04 | 65.75 | 66.35 | 11,950,336 | -1.57(-2.31%) |
Oct 24, 2023 | 67.14 | 68.19 | 66.98 | 67.91 | 8,470,020 | +1.19(+1.78%) |
Oct 23, 2023 | 66.67 | 68.00 | 66.08 | 66.73 | 9,808,451 | -0.34(-0.51%) |
Oct 20, 2023 | 67.40 | 68.36 | 66.98 | 67.07 | 11,532,600 | -0.31(-0.46%) |
Oct 19, 2023 | 69.52 | 69.62 | 67.03 | 67.37 | 18,151,920 | -1.61(-2.33%) |
Oct 18, 2023 | 67.85 | 69.39 | 67.82 | 68.98 | 11,224,016 | +0.14(+0.20%) |
Oct 17, 2023 | 67.91 | 69.47 | 67.46 | 68.84 | 11,869,234 | -0.08(-0.12%) |
Oct 16, 2023 | 68.85 | 69.87 | 67.98 | 68.92 | 11,318,407 | -0.13(-0.19%) |
Oct 13, 2023 | 69.71 | 69.90 | 68.93 | 69.05 | 10,312,306 | -0.54(-0.77%) |
Oct 12, 2023 | 70.23 | 70.56 | 69.14 | 69.59 | 11,433,018 | -0.46(-0.66%) |
Oct 11, 2023 | 69.56 | 70.11 | 68.77 | 70.05 | 11,190,069 | +1.14(+1.65%) |
Oct 10, 2023 | 69.33 | 69.95 | 68.73 | 68.91 | 9,024,107 | -0.41(-0.59%) |
Oct 09, 2023 | 69.45 | 69.79 | 68.42 | 69.32 | 8,606,394 | -0.48(-0.69%) |
Oct 06, 2023 | 68.55 | 70.16 | 67.84 | 69.80 | 15,148,230 | +1.02(+1.49%) |
Oct 05, 2023 | 68.34 | 69.26 | 68.07 | 68.78 | 14,087,590 | +0.94(+1.38%) |
Oct 04, 2023 | 68.04 | 68.23 | 66.85 | 67.84 | 12,958,020 | +0.28(+0.41%) |
Oct 03, 2023 | 66.90 | 69.37 | 66.84 | 67.56 | 12,526,074 | -0.13(-0.19%) |
Oct 02, 2023 | 67.97 | 69.01 | 66.79 | 67.69 | 14,938,363 | -0.07(-0.10%) |
Sep 29, 2023 | 66.10 | 68.46 | 66.10 | 67.76 | 24,413,592 | +2.82(+4.34%) |
Sep 28, 2023 | 65.71 | 66.82 | 63.58 | 64.94 | 46,920,388 | -3.00(-4.41%) |
Sep 27, 2023 | 67.85 | 68.58 | 66.49 | 67.94 | 20,830,870 | +0.27(+0.40%) |
Sep 26, 2023 | 67.70 | 68.77 | 67.32 | 67.67 | 12,791,899 | -0.64(-0.93%) |
Sep 25, 2023 | 68.02 | 68.33 | 67.72 | 68.31 | 14,956,410 | -0.30(-0.44%) |
Sep 22, 2023 | 68.32 | 69.47 | 67.52 | 68.61 | 15,551,409 | +0.98(+1.44%) |
Sep 21, 2023 | 68.73 | 69.02 | 67.56 | 67.63 | 15,029,262 | -1.77(-2.55%) |
Sep 20, 2023 | 70.67 | 72.02 | 69.37 | 69.40 | 15,586,893 | -1.03(-1.46%) |
Sep 19, 2023 | 70.34 | 70.78 | 69.69 | 70.43 | 10,441,186 | +0.21(+0.30%) |
Sep 18, 2023 | 70.37 | 70.77 | 69.63 | 70.22 | 12,784,108 | +0.62(+0.89%) |
Sep 15, 2023 | 71.01 | 71.34 | 69.36 | 69.60 | 16,481,442 | -1.90(-2.66%) |
Sep 14, 2023 | 71.39 | 71.94 | 71.00 | 71.51 | 11,213,466 | +0.94(+1.33%) |
Sep 13, 2023 | 70.77 | 71.58 | 70.09 | 70.57 | 14,581,837 | +0.54(+0.77%) |
Sep 12, 2023 | 69.68 | 71.41 | 69.51 | 70.03 | 11,092,460 | +0.28(+0.40%) |
Sep 11, 2023 | 70.55 | 70.58 | 69.04 | 69.75 | 9,347,340 | -0.15(-0.21%) |
Sep 08, 2023 | 69.48 | 70.33 | 69.33 | 69.90 | 9,845,916 | +0.31(+0.44%) |
Sep 07, 2023 | 69.17 | 70.01 | 68.83 | 69.59 | 12,089,935 | -0.54(-0.77%) |
Sep 06, 2023 | 69.85 | 70.38 | 69.36 | 70.13 | 9,228,661 | +0.12(+0.17%) |
Sep 05, 2023 | 69.63 | 70.88 | 69.25 | 70.01 | 11,185,291 | -0.10(-0.14%) |
Sep 01, 2023 | 69.93 | 70.34 | 69.27 | 70.11 | 10,815,653 | +0.44(+0.63%) |
Aug 31, 2023 | 67.70 | 70.26 | 67.70 | 69.67 | 18,492,706 | +1.85(+2.73%) |
Aug 30, 2023 | 66.92 | 68.43 | 66.26 | 67.82 | 16,997,146 | +1.40(+2.11%) |
Aug 29, 2023 | 64.64 | 66.76 | 64.61 | 66.42 | 9,991,295 | +1.36(+2.10%) |
Aug 28, 2023 | 65.46 | 65.85 | 64.40 | 65.05 | 9,943,110 | +1.58(+2.50%) |
Aug 25, 2023 | 63.21 | 64.13 | 62.38 | 63.47 | 9,446,489 | +0.03(+0.05%) |
Aug 24, 2023 | 65.88 | 65.98 | 63.12 | 63.44 | 12,711,616 | -1.49(-2.30%) |
Aug 23, 2023 | 63.32 | 65.36 | 62.92 | 64.93 | 10,780,827 | +1.77(+2.81%) |
Aug 22, 2023 | 64.05 | 64.82 | 63.03 | 63.16 | 8,912,003 | -0.50(-0.78%) |
Aug 21, 2023 | 63.43 | 63.94 | 62.61 | 63.66 | 11,353,758 | +0.32(+0.50%) |
Aug 18, 2023 | 62.06 | 63.60 | 61.51 | 63.34 | 9,614,658 | +0.03(+0.05%) |
Aug 17, 2023 | 64.23 | 64.45 | 63.15 | 63.31 | 9,970,473 | -0.66(-1.03%) |
Aug 16, 2023 | 64.74 | 64.97 | 63.84 | 63.97 | 9,932,922 | -1.11(-1.70%) |
Aug 15, 2023 | 67.32 | 67.35 | 65.06 | 65.07 | 13,866,104 | -2.94(-4.32%) |
Aug 14, 2023 | 64.11 | 68.21 | 63.95 | 68.01 | 22,034,094 | +3.89(+6.07%) |
Aug 11, 2023 | 64.64 | 65.05 | 63.83 | 64.11 | 11,870,137 | -1.07(-1.63%) |
Aug 10, 2023 | 66.79 | 67.19 | 64.67 | 65.18 | 12,823,890 | -1.25(-1.89%) |
Aug 09, 2023 | 67.51 | 67.70 | 66.36 | 66.44 | 10,080,844 | -0.95(-1.40%) |
Aug 08, 2023 | 68.43 | 68.49 | 66.69 | 67.38 | 14,824,113 | -1.72(-2.49%) |
Aug 07, 2023 | 69.57 | 69.95 | 68.56 | 69.11 | 10,577,769 | -0.53(-0.76%) |
Aug 04, 2023 | 69.22 | 70.65 | 68.86 | 69.63 | 11,300,321 | +0.73(+1.06%) |
Aug 03, 2023 | 67.30 | 69.12 | 66.90 | 68.91 | 11,123,534 | +1.01(+1.48%) |
Aug 02, 2023 | 69.47 | 69.57 | 67.07 | 67.90 | 14,076,112 | -2.58(-3.66%) |
Aug 01, 2023 | 70.72 | 70.80 | 69.61 | 70.48 | 13,202,461 | -0.63(-0.88%) |
Jul 31, 2023 | 70.84 | 71.49 | 70.59 | 71.11 | 11,238,145 | +0.19(+0.27%) |
Jul 28, 2023 | 71.30 | 71.84 | 70.38 | 70.92 | 11,983,298 | +0.15(+0.21%) |
Jul 27, 2023 | 70.20 | 72.05 | 69.68 | 70.77 | 25,165,592 | +3.66(+5.45%) |
Jul 26, 2023 | 64.74 | 67.61 | 64.74 | 67.11 | 14,978,420 | +1.69(+2.59%) |
Jul 25, 2023 | 65.14 | 65.73 | 64.82 | 65.42 | 8,628,837 | +0.20(+0.31%) |
Jul 24, 2023 | 65.10 | 66.38 | 64.97 | 65.22 | 10,314,232 | -0.17(-0.26%) |
Jul 21, 2023 | 65.03 | 65.90 | 64.09 | 65.39 | 24,940,284 | +0.96(+1.48%) |
Jul 20, 2023 | 64.14 | 65.29 | 64.00 | 64.43 | 12,882,046 | -0.27(-0.42%) |
Jul 19, 2023 | 65.37 | 65.50 | 64.54 | 64.70 | 9,497,476 | +0.02(+0.03%) |
Jul 18, 2023 | 64.11 | 64.86 | 63.50 | 64.68 | 10,439,560 | -0.22(-0.34%) |
Jul 17, 2023 | 63.55 | 65.41 | 63.09 | 64.90 | 11,374,304 | +1.08(+1.69%) |
Jul 14, 2023 | 64.05 | 65.28 | 63.43 | 63.83 | 13,915,603 | -0.45(-0.70%) |
Jul 13, 2023 | 63.93 | 64.39 | 63.30 | 64.27 | 11,428,587 | +0.71(+1.12%) |
Jul 12, 2023 | 64.21 | 64.44 | 62.87 | 63.56 | 13,998,154 | +0.21(+0.34%) |
Jul 11, 2023 | 62.35 | 63.42 | 62.06 | 63.35 | 13,515,264 | +1.12(+1.79%) |
Jul 10, 2023 | 60.59 | 62.58 | 60.34 | 62.23 | 17,017,742 | +1.82(+3.02%) |
Jul 07, 2023 | 61.19 | 61.25 | 60.38 | 60.41 | 15,132,739 | -0.46(-0.76%) |
Jul 06, 2023 | 60.63 | 61.43 | 60.15 | 60.87 | 15,705,555 | -0.83(-1.34%) |
Jul 05, 2023 | 63.13 | 63.38 | 61.66 | 61.70 | 16,696,575 | -1.83(-2.88%) |
Jul 03, 2023 | 63.07 | 63.94 | 62.89 | 63.53 | 12,997,070 | +0.80(+1.27%) |
Jun 30, 2023 | 64.12 | 64.72 | 62.53 | 62.73 | 31,734,790 | -1.22(-1.91%) |
Jun 29, 2023 | 67.44 | 67.55 | 63.18 | 63.95 | 51,401,032 | -2.72(-4.09%) |
Jun 28, 2023 | 65.27 | 67.33 | 65.01 | 66.68 | 27,112,206 | +0.28(+0.42%) |
Jun 27, 2023 | 64.89 | 66.45 | 63.42 | 66.40 | 18,386,582 | +1.33(+2.05%) |
Jun 26, 2023 | 65.25 | 66.31 | 65.03 | 65.07 | 13,892,336 | +0.17(+0.26%) |
Jun 23, 2023 | 65.07 | 65.58 | 64.46 | 64.90 | 12,882,908 | -0.96(-1.46%) |
Jun 22, 2023 | 65.15 | 66.27 | 65.13 | 65.86 | 8,694,850 | +0.45(+0.68%) |
Jun 21, 2023 | 66.36 | 66.81 | 64.96 | 65.42 | 10,487,676 | -1.09(-1.64%) |
Jun 20, 2023 | 66.93 | 67.23 | 65.39 | 66.51 | 13,341,895 | -0.76(-1.12%) |
Jun 16, 2023 | 69.74 | 70.09 | 65.67 | 67.27 | 32,448,960 | -1.14(-1.67%) |
Jun 15, 2023 | 68.19 | 69.11 | 67.96 | 68.41 | 11,907,440 | -0.31(-0.45%) |
Jun 14, 2023 | 67.15 | 68.81 | 67.13 | 68.72 | 11,143,685 | +1.24(+1.84%) |
Jun 13, 2023 | 68.16 | 68.48 | 67.21 | 67.47 | 11,978,354 | +0.42(+0.62%) |
Jun 12, 2023 | 65.46 | 67.15 | 65.41 | 67.06 | 14,825,396 | +2.01(+3.09%) |
Jun 09, 2023 | 65.55 | 66.01 | 64.09 | 65.05 | 14,738,604 | +0.11(+0.17%) |
Jun 08, 2023 | 66.11 | 66.13 | 63.64 | 64.94 | 25,998,772 | -1.73(-2.59%) |
Jun 07, 2023 | 68.01 | 68.26 | 66.55 | 66.67 | 14,692,552 | -0.48(-0.71%) |
Jun 06, 2023 | 66.64 | 68.44 | 66.43 | 67.15 | 12,546,227 | -0.23(-0.34%) |
Jun 05, 2023 | 69.09 | 69.09 | 67.12 | 67.37 | 12,511,131 | -1.39(-2.02%) |
Jun 02, 2023 | 69.58 | 70.13 | 67.89 | 68.77 | 13,547,260 | +0.08(+0.12%) |
Jun 01, 2023 | 68.54 | 69.38 | 67.70 | 68.69 | 18,257,898 | +0.88(+1.30%) |
May 31, 2023 | 68.49 | 69.44 | 67.52 | 67.80 | 30,579,704 | -3.47(-4.87%) |
May 30, 2023 | 73.96 | 74.33 | 71.17 | 71.27 | 24,595,224 | -2.23(-3.03%) |
May 26, 2023 | 69.47 | 74.15 | 69.39 | 73.50 | 33,606,024 | +4.29(+6.21%) |
May 25, 2023 | 69.34 | 69.47 | 67.12 | 69.20 | 29,180,414 | +3.06(+4.63%) |
May 24, 2023 | 64.57 | 66.34 | 64.50 | 66.14 | 15,858,865 | +0.52(+0.79%) |
May 23, 2023 | 65.47 | 67.17 | 65.33 | 65.62 | 15,987,070 | -0.22(-0.33%) |
May 22, 2023 | 65.37 | 66.36 | 64.38 | 65.84 | 37,704,408 | -1.93(-2.85%) |
May 19, 2023 | 67.18 | 67.99 | 66.04 | 67.77 | 16,927,796 | +0.60(+0.89%) |
May 18, 2023 | 65.60 | 68.19 | 64.70 | 67.18 | 30,854,806 | +2.63(+4.08%) |
May 17, 2023 | 64.20 | 64.94 | 63.07 | 64.54 | 16,035,391 | +1.18(+1.87%) |
May 16, 2023 | 64.17 | 64.83 | 62.93 | 63.36 | 15,352,770 | -0.90(-1.41%) |
May 15, 2023 | 61.87 | 64.49 | 61.44 | 64.26 | 22,352,340 | +3.70(+6.11%) |
May 12, 2023 | 61.63 | 61.83 | 59.80 | 60.56 | 12,202,539 | -0.69(-1.12%) |
May 11, 2023 | 60.24 | 61.45 | 59.71 | 61.25 | 15,627,182 | +1.61(+2.70%) |
May 10, 2023 | 61.56 | 61.95 | 59.44 | 59.64 | 14,631,252 | -0.93(-1.54%) |
May 09, 2023 | 59.53 | 61.03 | 59.20 | 60.57 | 11,962,104 | +0.06(+0.10%) |
May 08, 2023 | 60.89 | 60.99 | 59.95 | 60.52 | 11,571,208 | -0.36(-0.59%) |
May 05, 2023 | 60.26 | 61.38 | 59.75 | 60.87 | 12,384,899 | +0.72(+1.19%) |
May 04, 2023 | 60.20 | 60.60 | 59.55 | 60.16 | 13,416,662 | -0.40(-0.66%) |
May 03, 2023 | 61.13 | 61.78 | 60.46 | 60.55 | 10,887,029 | -0.98(-1.60%) |
May 02, 2023 | 61.87 | 62.22 | 60.89 | 61.54 | 12,307,683 | -0.45(-0.72%) |
May 01, 2023 | 63.52 | 63.73 | 61.94 | 61.99 | 12,893,953 | -2.00(-3.12%) |
Apr 28, 2023 | 62.07 | 64.06 | 61.94 | 63.98 | 18,200,876 | +2.45(+3.97%) |
Apr 27, 2023 | 60.40 | 61.60 | 59.78 | 61.54 | 13,597,044 | +0.87(+1.44%) |
Apr 26, 2023 | 59.23 | 60.82 | 58.99 | 60.66 | 25,651,306 | +2.86(+4.95%) |
Apr 25, 2023 | 58.79 | 58.99 | 57.69 | 57.80 | 16,059,139 | -1.36(-2.30%) |
Apr 24, 2023 | 59.75 | 60.52 | 59.00 | 59.16 | 13,478,139 | -1.62(-2.67%) |
Apr 21, 2023 | 60.79 | 61.09 | 60.38 | 60.78 | 9,662,555 | -0.32(-0.52%) |
Apr 20, 2023 | 59.53 | 61.59 | 59.52 | 61.10 | 14,464,277 | +0.81(+1.34%) |
Apr 19, 2023 | 60.62 | 60.85 | 60.03 | 60.30 | 11,715,667 | -1.27(-2.07%) |
Apr 18, 2023 | 62.96 | 63.08 | 61.12 | 61.57 | 12,243,850 | -0.61(-0.98%) |
Apr 17, 2023 | 61.86 | 62.40 | 61.61 | 62.18 | 11,614,407 | -0.09(-0.14%) |
Apr 14, 2023 | 62.81 | 62.85 | 61.40 | 62.26 | 15,040,750 | -0.37(-0.59%) |
Apr 13, 2023 | 61.15 | 63.00 | 60.44 | 62.63 | 23,419,654 | +1.03(+1.68%) |
Apr 12, 2023 | 63.98 | 63.98 | 61.48 | 61.60 | 16,787,076 | -1.60(-2.53%) |
Apr 11, 2023 | 63.27 | 63.91 | 62.67 | 63.20 | 23,221,042 | +0.30(+0.47%) |
Apr 10, 2023 | 60.82 | 63.40 | 60.64 | 62.90 | 43,500,116 | +4.68(+8.04%) |
Apr 06, 2023 | 56.62 | 58.80 | 56.47 | 58.22 | 21,622,686 | +1.65(+2.91%) |
Apr 05, 2023 | 56.37 | 56.66 | 55.57 | 56.57 | 19,605,888 | -0.25(-0.44%) |
Apr 04, 2023 | 59.20 | 59.62 | 56.50 | 56.82 | 21,461,356 | -2.32(-3.93%) |
Apr 03, 2023 | 59.34 | 59.34 | 57.42 | 59.14 | 23,791,208 | -0.72(-1.21%) |
Mar 31, 2023 | 59.88 | 61.17 | 59.43 | 59.87 | 35,696,280 | -2.72(-4.34%) |
Mar 30, 2023 | 63.53 | 63.53 | 61.99 | 62.59 | 23,214,678 | -0.46(-0.72%) |
Mar 29, 2023 | 60.43 | 63.92 | 60.39 | 63.04 | 52,326,596 | +4.23(+7.19%) |
Mar 28, 2023 | 59.33 | 59.40 | 57.36 | 58.82 | 20,610,670 | -0.51(-0.85%) |
Mar 27, 2023 | 60.71 | 60.94 | 58.71 | 59.32 | 16,020,573 | -1.36(-2.24%) |
Mar 24, 2023 | 60.04 | 60.92 | 60.03 | 60.68 | 18,888,618 | -0.18(-0.29%) |
Mar 23, 2023 | 58.72 | 61.30 | 58.67 | 60.86 | 24,086,386 | +3.15(+5.45%) |
Mar 22, 2023 | 57.94 | 59.94 | 57.63 | 57.71 | 17,076,118 | -0.46(-0.78%) |
Mar 21, 2023 | 57.92 | 59.05 | 57.14 | 58.17 | 14,726,680 | +0.98(+1.72%) |
Mar 20, 2023 | 56.26 | 57.41 | 55.64 | 57.19 | 10,692,505 | +0.97(+1.73%) |
Mar 17, 2023 | 56.35 | 57.27 | 55.77 | 56.22 | 26,865,818 | +0.07(+0.12%) |
Mar 16, 2023 | 53.27 | 56.27 | 53.19 | 56.15 | 14,910,248 | +2.44(+4.54%) |
Mar 15, 2023 | 52.91 | 53.84 | 52.47 | 53.71 | 14,754,110 | -0.14(-0.26%) |
Mar 14, 2023 | 54.54 | 54.99 | 53.28 | 53.84 | 14,770,824 | +0.37(+0.69%) |
Mar 13, 2023 | 53.55 | 54.12 | 52.35 | 53.48 | 17,559,958 | -1.02(-1.88%) |
Mar 10, 2023 | 55.22 | 56.07 | 54.10 | 54.50 | 14,292,725 | -0.66(-1.20%) |
Mar 09, 2023 | 56.20 | 57.11 | 55.10 | 55.16 | 10,277,779 | -1.28(-2.27%) |
Mar 08, 2023 | 55.40 | 56.47 | 54.92 | 56.44 | 11,600,722 | +1.32(+2.39%) |
Mar 07, 2023 | 56.06 | 56.29 | 54.88 | 55.12 | 13,378,494 | -1.26(-2.23%) |
Mar 06, 2023 | 56.83 | 58.19 | 56.10 | 56.38 | 14,577,009 | +0.05(+0.09%) |
Mar 03, 2023 | 56.02 | 56.42 | 55.01 | 56.34 | 13,878,011 | +0.35(+0.62%) |
Mar 02, 2023 | 55.06 | 56.25 | 54.29 | 55.99 | 16,756,891 | -0.90(-1.59%) |