Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.17 | 73.40 | 72.23 | 72.63 | 9,626,433 | -0.12(-0.16%) |
Feb 28, 2024 | 72.81 | 73.10 | 72.49 | 72.75 | 4,656,307 | +0.06(+0.08%) |
Feb 27, 2024 | 72.83 | 73.28 | 72.56 | 72.69 | 8,918,208 | -0.16(-0.22%) |
Feb 26, 2024 | 73.45 | 73.59 | 72.70 | 72.85 | 7,308,408 | -0.69(-0.93%) |
Feb 23, 2024 | 73.59 | 74.58 | 73.53 | 73.53 | 6,773,722 | -0.15(-0.20%) |
Feb 22, 2024 | 72.69 | 73.90 | 72.56 | 73.68 | 8,001,804 | +0.33(+0.45%) |
Feb 21, 2024 | 73.17 | 73.47 | 72.97 | 73.35 | 7,361,114 | +0.61(+0.83%) |
Feb 20, 2024 | 72.07 | 72.93 | 71.81 | 72.75 | 7,780,253 | +1.20(+1.68%) |
Feb 16, 2024 | 71.13 | 71.65 | 70.63 | 71.54 | 7,120,886 | +0.37(+0.52%) |
Feb 15, 2024 | 71.07 | 71.54 | 71.01 | 71.18 | 5,926,211 | +0.20(+0.28%) |
Feb 14, 2024 | 71.30 | 71.79 | 70.54 | 70.98 | 7,816,830 | -0.57(-0.79%) |
Feb 13, 2024 | 73.17 | 73.42 | 71.15 | 71.54 | 8,863,000 | -1.51(-2.07%) |
Feb 12, 2024 | 72.63 | 73.20 | 72.41 | 73.05 | 5,811,671 | +0.33(+0.45%) |
Feb 09, 2024 | 74.00 | 74.03 | 72.39 | 72.73 | 7,470,383 | -1.58(-2.13%) |
Feb 08, 2024 | 74.14 | 74.72 | 73.99 | 74.31 | 4,878,387 | +0.14(+0.19%) |
Feb 07, 2024 | 75.10 | 75.32 | 74.11 | 74.17 | 6,104,902 | -0.63(-0.84%) |
Feb 06, 2024 | 74.85 | 75.02 | 74.12 | 74.79 | 6,229,456 | -0.08(-0.11%) |
Feb 05, 2024 | 76.00 | 76.22 | 74.76 | 74.87 | 8,539,503 | -1.53(-2.00%) |
Feb 02, 2024 | 76.43 | 76.73 | 75.61 | 76.40 | 8,365,563 | +0.33(+0.43%) |
Feb 01, 2024 | 74.35 | 76.13 | 73.61 | 76.08 | 9,947,526 | +1.26(+1.69%) |
Jan 31, 2024 | 73.33 | 75.55 | 73.13 | 74.81 | 19,353,668 | -1.06(-1.40%) |
Jan 30, 2024 | 75.16 | 76.05 | 74.89 | 75.88 | 10,421,414 | +0.62(+0.82%) |
Jan 29, 2024 | 74.81 | 75.36 | 74.54 | 75.26 | 9,881,895 | +0.58(+0.77%) |
Jan 26, 2024 | 74.15 | 74.94 | 73.82 | 74.68 | 9,575,402 | +0.64(+0.86%) |
Jan 25, 2024 | 73.84 | 74.17 | 73.44 | 74.05 | 5,033,122 | +0.55(+0.74%) |
Jan 24, 2024 | 73.73 | 73.95 | 73.37 | 73.50 | 6,652,701 | -0.46(-0.62%) |
Jan 23, 2024 | 72.81 | 74.15 | 72.74 | 73.96 | 6,346,203 | +1.28(+1.76%) |
Jan 22, 2024 | 72.35 | 73.02 | 72.21 | 72.68 | 5,242,017 | +0.27(+0.37%) |
Jan 19, 2024 | 72.52 | 72.69 | 71.98 | 72.41 | 6,466,929 | -0.06(-0.08%) |
Jan 18, 2024 | 72.91 | 72.91 | 72.21 | 72.47 | 5,152,906 | -0.39(-0.53%) |
Jan 17, 2024 | 72.26 | 72.94 | 72.11 | 72.86 | 4,679,084 | +0.45(+0.62%) |
Jan 16, 2024 | 72.56 | 72.79 | 72.11 | 72.41 | 6,078,460 | -0.27(-0.37%) |
Jan 12, 2024 | 72.76 | 72.93 | 72.28 | 72.68 | 4,521,436 | +0.34(+0.47%) |
Jan 11, 2024 | 72.41 | 72.62 | 71.84 | 72.34 | 5,253,431 | -0.30(-0.41%) |
Jan 10, 2024 | 73.25 | 73.32 | 72.37 | 72.64 | 4,704,325 | -0.66(-0.89%) |
Jan 09, 2024 | 72.65 | 73.32 | 72.19 | 73.29 | 5,109,776 | +0.03(+0.04%) |
Jan 08, 2024 | 72.66 | 73.39 | 72.66 | 73.26 | 5,630,915 | +0.62(+0.85%) |
Jan 05, 2024 | 72.62 | 72.99 | 72.16 | 72.65 | 3,756,006 | -0.19(-0.26%) |
Jan 04, 2024 | 72.65 | 73.41 | 72.60 | 72.84 | 5,250,555 | +0.00(+0.00%) |
Jan 03, 2024 | 73.91 | 73.98 | 72.76 | 72.84 | 5,644,211 | -0.56(-0.76%) |
Jan 02, 2024 | 71.93 | 73.51 | 71.93 | 73.39 | 6,360,396 | +1.40(+1.95%) |
Dec 29, 2023 | 71.70 | 72.21 | 71.67 | 71.99 | 4,687,092 | +0.17(+0.24%) |
Dec 28, 2023 | 71.34 | 71.91 | 71.34 | 71.82 | 4,120,261 | +0.47(+0.66%) |
Dec 27, 2023 | 70.91 | 71.39 | 70.69 | 71.35 | 4,110,533 | +0.49(+0.70%) |
Dec 26, 2023 | 70.35 | 71.04 | 70.15 | 70.86 | 4,051,218 | +0.49(+0.70%) |
Dec 22, 2023 | 69.99 | 70.72 | 69.91 | 70.36 | 4,158,539 | +0.74(+1.06%) |
Dec 21, 2023 | 68.79 | 69.64 | 68.67 | 69.62 | 5,605,839 | +1.12(+1.63%) |
Dec 20, 2023 | 69.53 | 69.86 | 68.41 | 68.50 | 9,386,404 | -1.70(-2.42%) |
Dec 19, 2023 | 70.01 | 70.52 | 69.91 | 70.20 | 5,158,166 | -0.01(-0.01%) |
Dec 18, 2023 | 70.40 | 70.65 | 69.76 | 70.21 | 5,307,145 | +0.36(+0.51%) |
Dec 15, 2023 | 69.57 | 70.22 | 69.21 | 69.86 | 15,327,547 | +0.00(+0.00%) |
Dec 14, 2023 | 72.16 | 72.16 | 69.73 | 69.86 | 8,247,911 | -2.38(-3.30%) |
Dec 13, 2023 | 71.44 | 72.37 | 71.38 | 72.24 | 5,032,059 | +0.83(+1.16%) |
Dec 12, 2023 | 71.50 | 71.52 | 70.72 | 71.41 | 5,920,682 | +0.51(+0.72%) |
Dec 11, 2023 | 70.99 | 72.15 | 70.76 | 70.89 | 6,728,465 | +0.65(+0.93%) |
Dec 08, 2023 | 70.65 | 70.93 | 70.20 | 70.24 | 5,386,073 | -0.51(-0.73%) |
Dec 07, 2023 | 70.52 | 71.12 | 70.01 | 70.76 | 6,156,088 | +0.32(+0.45%) |
Dec 06, 2023 | 70.15 | 70.53 | 69.76 | 70.44 | 6,197,156 | +0.60(+0.86%) |
Dec 05, 2023 | 70.21 | 70.40 | 69.51 | 69.84 | 4,040,579 | -0.53(-0.76%) |
Dec 04, 2023 | 69.54 | 70.57 | 69.51 | 70.37 | 6,192,685 | +0.40(+0.56%) |
Dec 01, 2023 | 70.03 | 70.21 | 69.40 | 69.98 | 5,329,681 | -0.24(-0.34%) |
Nov 30, 2023 | 69.44 | 70.24 | 69.11 | 70.21 | 9,199,590 | +0.61(+0.88%) |
Nov 29, 2023 | 70.40 | 70.56 | 69.44 | 69.60 | 5,225,862 | -0.98(-1.39%) |
Nov 28, 2023 | 70.70 | 70.95 | 70.39 | 70.58 | 6,039,717 | -0.05(-0.07%) |
Nov 27, 2023 | 71.14 | 71.26 | 70.37 | 70.63 | 7,185,643 | -0.14(-0.20%) |
Nov 24, 2023 | 70.79 | 71.02 | 70.59 | 70.77 | 2,092,604 | +0.13(+0.18%) |
Nov 22, 2023 | 70.47 | 70.89 | 70.32 | 70.64 | 3,691,071 | +0.51(+0.73%) |
Nov 21, 2023 | 70.15 | 70.59 | 70.06 | 70.12 | 6,130,613 | +0.06(+0.08%) |
Nov 20, 2023 | 69.36 | 70.28 | 69.23 | 70.06 | 5,847,900 | +0.28(+0.40%) |
Nov 17, 2023 | 70.15 | 70.15 | 69.37 | 69.79 | 5,493,309 | +0.01(+0.01%) |
Nov 16, 2023 | 69.65 | 70.13 | 69.47 | 69.78 | 6,517,875 | +0.62(+0.90%) |
Nov 15, 2023 | 68.91 | 69.85 | 68.91 | 69.16 | 7,349,710 | -0.11(-0.16%) |
Nov 14, 2023 | 69.01 | 69.40 | 68.79 | 69.26 | 7,593,430 | +0.79(+1.15%) |
Nov 13, 2023 | 68.21 | 68.92 | 68.14 | 68.47 | 6,253,181 | +0.18(+0.26%) |
Nov 10, 2023 | 68.34 | 68.48 | 67.56 | 68.30 | 7,162,116 | +0.18(+0.26%) |
Nov 09, 2023 | 68.25 | 68.54 | 67.99 | 68.12 | 7,730,904 | -0.08(-0.12%) |
Nov 08, 2023 | 67.94 | 68.53 | 67.94 | 68.20 | 6,688,495 | +0.52(+0.77%) |
Nov 07, 2023 | 67.83 | 68.01 | 67.27 | 67.67 | 8,125,431 | +0.25(+0.37%) |
Nov 06, 2023 | 67.92 | 68.40 | 67.37 | 67.43 | 5,668,135 | -0.57(-0.84%) |
Nov 03, 2023 | 67.83 | 68.27 | 67.53 | 68.00 | 9,381,168 | +0.84(+1.25%) |
Nov 02, 2023 | 67.68 | 68.00 | 66.36 | 67.16 | 10,592,452 | +1.14(+1.72%) |
Nov 01, 2023 | 65.66 | 66.46 | 65.45 | 66.02 | 8,087,322 | +0.60(+0.92%) |
Oct 31, 2023 | 65.22 | 65.53 | 64.55 | 65.42 | 5,642,537 | +0.23(+0.35%) |
Oct 30, 2023 | 64.64 | 65.38 | 64.49 | 65.19 | 6,549,782 | +0.96(+1.49%) |
Oct 27, 2023 | 64.52 | 65.26 | 64.08 | 64.24 | 6,329,515 | -0.63(-0.97%) |
Oct 26, 2023 | 65.10 | 65.59 | 64.61 | 64.87 | 6,891,061 | -0.03(-0.05%) |
Oct 25, 2023 | 64.60 | 65.29 | 64.27 | 64.90 | 7,000,089 | +0.13(+0.21%) |
Oct 24, 2023 | 63.43 | 64.94 | 63.40 | 64.77 | 7,804,014 | +1.54(+2.44%) |
Oct 23, 2023 | 63.16 | 63.88 | 62.90 | 63.23 | 5,224,343 | -0.11(-0.17%) |
Oct 20, 2023 | 63.57 | 64.25 | 63.31 | 63.34 | 10,006,314 | -0.11(-0.17%) |
Oct 19, 2023 | 63.32 | 64.20 | 63.05 | 63.44 | 8,841,593 | +0.06(+0.09%) |
Oct 18, 2023 | 62.95 | 63.84 | 62.94 | 63.39 | 7,769,379 | +0.60(+0.96%) |
Oct 17, 2023 | 61.72 | 62.83 | 61.68 | 62.78 | 8,031,512 | +0.91(+1.47%) |
Oct 16, 2023 | 61.13 | 62.19 | 61.09 | 61.87 | 7,680,495 | +1.08(+1.77%) |
Oct 13, 2023 | 60.34 | 61.21 | 60.14 | 60.80 | 7,404,956 | +0.48(+0.80%) |
Oct 12, 2023 | 62.02 | 62.09 | 60.03 | 60.31 | 8,141,866 | -1.84(-2.96%) |
Oct 11, 2023 | 62.93 | 63.20 | 61.98 | 62.15 | 6,068,738 | -0.72(-1.15%) |
Oct 10, 2023 | 63.63 | 63.73 | 62.54 | 62.87 | 9,217,025 | -0.14(-0.22%) |
Oct 09, 2023 | 63.04 | 63.62 | 61.96 | 63.01 | 8,450,005 | +0.41(+0.65%) |
Oct 06, 2023 | 63.61 | 63.64 | 60.46 | 62.60 | 19,287,720 | -1.69(-2.63%) |
Oct 05, 2023 | 67.53 | 67.55 | 64.25 | 64.29 | 7,718,752 | -3.57(-5.26%) |
Oct 04, 2023 | 66.98 | 67.98 | 66.58 | 67.86 | 5,955,930 | +1.07(+1.60%) |
Oct 03, 2023 | 67.43 | 67.45 | 66.57 | 66.79 | 8,055,659 | -0.88(-1.30%) |
Oct 02, 2023 | 68.38 | 68.46 | 67.23 | 67.67 | 4,988,926 | -0.90(-1.31%) |
Sep 29, 2023 | 68.76 | 69.15 | 68.28 | 68.57 | 5,634,520 | +0.01(+0.01%) |
Sep 28, 2023 | 68.98 | 69.22 | 68.50 | 68.56 | 6,769,502 | -0.17(-0.25%) |
Sep 27, 2023 | 69.52 | 69.69 | 68.39 | 68.74 | 10,816,450 | -0.57(-0.82%) |
Sep 26, 2023 | 68.28 | 69.67 | 68.22 | 69.31 | 9,848,677 | +0.84(+1.23%) |
Sep 25, 2023 | 69.06 | 68.57 | 68.06 | 68.46 | 4,599,166 | -0.71(-1.02%) |
Sep 22, 2023 | 69.44 | 69.78 | 69.09 | 69.17 | 6,085,473 | -0.27(-0.40%) |
Sep 21, 2023 | 70.14 | 70.51 | 69.39 | 69.44 | 4,860,474 | -0.91(-1.30%) |
Sep 20, 2023 | 70.45 | 70.79 | 69.92 | 70.36 | 3,916,464 | +0.13(+0.18%) |
Sep 19, 2023 | 70.44 | 70.44 | 69.89 | 70.23 | 4,122,697 | -0.34(-0.49%) |
Sep 18, 2023 | 71.08 | 71.08 | 70.16 | 70.57 | 3,986,571 | -0.08(-0.11%) |
Sep 15, 2023 | 71.00 | 71.40 | 70.55 | 70.65 | 9,510,230 | -0.43(-0.61%) |
Sep 14, 2023 | 70.22 | 71.25 | 70.09 | 71.08 | 5,277,725 | +1.07(+1.53%) |
Sep 13, 2023 | 69.64 | 70.11 | 69.53 | 70.01 | 4,100,112 | +0.23(+0.32%) |
Sep 12, 2023 | 70.09 | 70.16 | 69.67 | 69.79 | 4,922,669 | -0.30(-0.43%) |
Sep 11, 2023 | 68.87 | 70.28 | 68.63 | 70.09 | 6,622,612 | +1.52(+2.22%) |
Sep 08, 2023 | 68.74 | 68.75 | 68.00 | 68.57 | 7,301,886 | -0.18(-0.26%) |
Sep 07, 2023 | 68.72 | 69.15 | 68.41 | 68.75 | 6,290,579 | +0.30(+0.44%) |
Sep 06, 2023 | 68.29 | 68.51 | 68.01 | 68.44 | 4,871,370 | +0.13(+0.19%) |
Sep 05, 2023 | 68.34 | 68.48 | 67.78 | 68.31 | 6,636,186 | -0.13(-0.19%) |
Sep 01, 2023 | 70.45 | 70.45 | 68.20 | 68.44 | 7,417,367 | -1.54(-2.20%) |
Aug 31, 2023 | 70.16 | 70.34 | 69.64 | 69.98 | 7,246,497 | -0.30(-0.43%) |
Aug 30, 2023 | 70.35 | 70.71 | 70.18 | 70.29 | 3,954,689 | +0.09(+0.13%) |
Aug 29, 2023 | 70.51 | 70.53 | 69.61 | 70.20 | 6,314,488 | -0.07(-0.10%) |
Aug 28, 2023 | 70.63 | 70.65 | 69.89 | 70.27 | 3,642,279 | +0.05(+0.07%) |
Aug 25, 2023 | 69.79 | 70.53 | 69.65 | 70.22 | 3,961,140 | +0.64(+0.92%) |
Aug 24, 2023 | 70.28 | 70.88 | 69.54 | 69.58 | 4,823,302 | -0.62(-0.88%) |
Aug 23, 2023 | 69.24 | 70.27 | 69.16 | 70.20 | 5,706,203 | +1.25(+1.81%) |
Aug 22, 2023 | 69.37 | 69.58 | 68.85 | 68.95 | 4,771,593 | -0.51(-0.74%) |
Aug 21, 2023 | 69.82 | 69.96 | 69.31 | 69.46 | 4,874,253 | -0.39(-0.56%) |
Aug 18, 2023 | 69.89 | 70.12 | 69.70 | 69.86 | 5,427,733 | -0.07(-0.10%) |
Aug 17, 2023 | 70.70 | 70.89 | 69.89 | 69.92 | 4,527,515 | -0.75(-1.06%) |
Aug 16, 2023 | 70.98 | 71.42 | 70.57 | 70.67 | 4,139,677 | -0.31(-0.44%) |
Aug 15, 2023 | 71.59 | 71.66 | 70.93 | 70.98 | 4,963,777 | -0.91(-1.27%) |
Aug 14, 2023 | 72.77 | 72.85 | 71.78 | 71.90 | 6,174,603 | -0.75(-1.03%) |
Aug 11, 2023 | 72.58 | 72.95 | 72.37 | 72.64 | 3,677,440 | +0.25(+0.34%) |
Aug 10, 2023 | 72.68 | 73.36 | 72.31 | 72.40 | 4,213,453 | -0.08(-0.11%) |
Aug 09, 2023 | 72.01 | 72.79 | 71.91 | 72.48 | 5,587,400 | +0.39(+0.55%) |
Aug 08, 2023 | 72.88 | 72.99 | 71.94 | 72.08 | 4,959,372 | -0.84(-1.16%) |
Aug 07, 2023 | 72.81 | 73.17 | 72.65 | 72.93 | 2,944,855 | +0.33(+0.46%) |
Aug 04, 2023 | 73.91 | 74.26 | 72.50 | 72.60 | 5,163,351 | -1.35(-1.82%) |
Aug 03, 2023 | 73.75 | 74.33 | 73.74 | 73.94 | 7,232,614 | -0.06(-0.08%) |
Aug 02, 2023 | 72.78 | 74.26 | 72.77 | 74.00 | 7,343,134 | +0.98(+1.35%) |
Aug 01, 2023 | 72.92 | 73.33 | 72.60 | 73.02 | 5,172,977 | +0.22(+0.30%) |
Jul 31, 2023 | 73.57 | 73.71 | 72.39 | 72.80 | 6,594,300 | -0.89(-1.21%) |
Jul 28, 2023 | 74.52 | 75.39 | 73.32 | 73.70 | 10,413,013 | +2.63(+3.70%) |
Jul 27, 2023 | 72.31 | 72.67 | 70.93 | 71.06 | 6,564,050 | -1.29(-1.78%) |
Jul 26, 2023 | 72.77 | 73.04 | 72.12 | 72.35 | 5,779,586 | -0.72(-0.98%) |
Jul 25, 2023 | 73.00 | 73.09 | 72.65 | 73.07 | 7,054,927 | +0.08(+0.11%) |
Jul 24, 2023 | 72.78 | 73.10 | 72.74 | 72.99 | 6,337,516 | +0.33(+0.46%) |
Jul 21, 2023 | 72.54 | 73.13 | 72.32 | 72.65 | 22,854,106 | +0.10(+0.14%) |
Jul 20, 2023 | 72.18 | 72.72 | 72.16 | 72.56 | 7,130,738 | +0.66(+0.92%) |
Jul 19, 2023 | 70.89 | 71.97 | 70.72 | 71.90 | 6,318,534 | +1.09(+1.54%) |
Jul 18, 2023 | 70.42 | 71.11 | 70.13 | 70.81 | 5,883,044 | +0.16(+0.22%) |
Jul 17, 2023 | 70.76 | 71.32 | 70.60 | 70.65 | 5,930,697 | -0.33(-0.47%) |
Jul 14, 2023 | 70.68 | 71.04 | 70.32 | 70.98 | 4,641,901 | +0.44(+0.63%) |
Jul 13, 2023 | 70.07 | 70.64 | 69.92 | 70.54 | 5,684,783 | +0.42(+0.60%) |
Jul 12, 2023 | 70.00 | 70.53 | 69.68 | 70.12 | 8,607,236 | +0.50(+0.72%) |
Jul 11, 2023 | 70.71 | 70.78 | 69.22 | 69.62 | 8,435,135 | -1.19(-1.68%) |
Jul 10, 2023 | 71.09 | 71.70 | 70.72 | 70.81 | 5,807,037 | +0.10(+0.14%) |
Jul 07, 2023 | 71.46 | 71.47 | 70.66 | 70.71 | 6,842,884 | -0.86(-1.21%) |
Jul 06, 2023 | 71.37 | 71.76 | 70.85 | 71.57 | 6,904,838 | -0.33(-0.46%) |
Jul 05, 2023 | 71.66 | 72.09 | 71.33 | 71.91 | 7,584,732 | -0.28(-0.39%) |
Jul 03, 2023 | 71.47 | 72.28 | 71.19 | 72.19 | 4,003,436 | +0.56(+0.78%) |
Jun 30, 2023 | 71.28 | 71.78 | 71.16 | 71.63 | 8,530,589 | +0.65(+0.91%) |
Jun 29, 2023 | 70.90 | 71.26 | 70.61 | 70.98 | 6,571,145 | -0.55(-0.76%) |
Jun 28, 2023 | 71.70 | 72.01 | 71.07 | 71.53 | 6,438,691 | -0.69(-0.96%) |
Jun 27, 2023 | 71.79 | 72.26 | 71.28 | 72.22 | 6,661,826 | +0.68(+0.96%) |
Jun 26, 2023 | 71.40 | 71.59 | 70.68 | 71.54 | 5,067,975 | +0.13(+0.18%) |
Jun 23, 2023 | 72.38 | 72.40 | 71.26 | 71.41 | 7,799,036 | -0.63(-0.87%) |
Jun 22, 2023 | 71.57 | 72.24 | 71.57 | 72.04 | 6,373,495 | +0.59(+0.82%) |
Jun 21, 2023 | 71.56 | 71.80 | 70.95 | 71.45 | 6,938,848 | -0.12(-0.16%) |
Jun 20, 2023 | 72.17 | 72.54 | 71.55 | 71.57 | 6,432,571 | -0.30(-0.42%) |
Jun 16, 2023 | 72.43 | 72.69 | 71.74 | 71.87 | 11,142,001 | +0.11(+0.15%) |
Jun 15, 2023 | 71.78 | 72.09 | 71.51 | 71.76 | 5,024,908 | +0.32(+0.45%) |
Jun 14, 2023 | 71.34 | 71.73 | 70.95 | 71.44 | 5,326,802 | +0.40(+0.56%) |
Jun 13, 2023 | 70.89 | 71.37 | 70.76 | 71.04 | 3,886,067 | -0.09(-0.12%) |
Jun 12, 2023 | 71.29 | 71.48 | 70.54 | 71.13 | 5,050,897 | -0.16(-0.22%) |
Jun 09, 2023 | 70.79 | 71.53 | 70.79 | 71.29 | 4,510,896 | -0.12(-0.16%) |
Jun 08, 2023 | 70.35 | 71.51 | 70.20 | 71.40 | 4,949,790 | +0.88(+1.25%) |
Jun 07, 2023 | 70.62 | 71.46 | 70.37 | 70.52 | 7,973,385 | -1.06(-1.49%) |
Jun 06, 2023 | 72.59 | 72.84 | 71.18 | 71.59 | 4,980,055 | -0.99(-1.36%) |
Jun 05, 2023 | 72.54 | 73.01 | 72.23 | 72.58 | 6,827,249 | +0.02(+0.03%) |
Jun 02, 2023 | 72.07 | 72.64 | 71.80 | 72.56 | 5,806,320 | +0.64(+0.90%) |
Jun 01, 2023 | 71.92 | 72.03 | 71.28 | 71.91 | 5,573,808 | +0.20(+0.27%) |
May 31, 2023 | 70.80 | 72.03 | 70.61 | 71.72 | 13,950,600 | +1.02(+1.44%) |
May 30, 2023 | 72.69 | 72.81 | 70.58 | 70.70 | 11,139,465 | -2.70(-3.67%) |
May 26, 2023 | 73.28 | 73.55 | 72.73 | 73.40 | 7,604,774 | -0.05(-0.07%) |
May 25, 2023 | 73.22 | 73.70 | 72.67 | 73.44 | 5,246,786 | -0.28(-0.38%) |
May 24, 2023 | 73.88 | 74.10 | 73.42 | 73.73 | 4,661,417 | -0.18(-0.24%) |
May 23, 2023 | 74.22 | 74.25 | 73.40 | 73.90 | 4,921,067 | -0.21(-0.29%) |
May 22, 2023 | 75.31 | 75.43 | 73.89 | 74.12 | 5,788,863 | -1.16(-1.54%) |
May 19, 2023 | 75.57 | 75.77 | 74.97 | 75.28 | 5,944,037 | -0.21(-0.27%) |
May 18, 2023 | 75.04 | 75.53 | 74.85 | 75.49 | 5,159,257 | +0.04(+0.05%) |
May 17, 2023 | 76.00 | 76.12 | 74.80 | 75.45 | 5,023,804 | -0.56(-0.73%) |
May 16, 2023 | 75.81 | 76.21 | 75.15 | 76.00 | 4,493,210 | +0.07(+0.09%) |
May 15, 2023 | 76.32 | 76.45 | 75.54 | 75.94 | 3,264,889 | -0.15(-0.19%) |
May 12, 2023 | 76.59 | 76.72 | 75.95 | 76.08 | 5,205,626 | -0.47(-0.61%) |
May 11, 2023 | 76.12 | 76.63 | 75.56 | 76.55 | 3,766,457 | +0.46(+0.60%) |
May 10, 2023 | 76.09 | 76.57 | 75.72 | 76.09 | 5,282,360 | +0.00(+0.00%) |
May 09, 2023 | 76.10 | 76.27 | 75.54 | 76.09 | 3,916,131 | -0.21(-0.28%) |
May 08, 2023 | 75.47 | 76.40 | 75.18 | 76.31 | 5,810,610 | +0.54(+0.71%) |
May 05, 2023 | 75.28 | 75.84 | 75.00 | 75.77 | 5,590,093 | +0.26(+0.35%) |
May 04, 2023 | 75.63 | 75.71 | 74.98 | 75.51 | 5,860,703 | +0.26(+0.35%) |
May 03, 2023 | 76.09 | 76.21 | 74.89 | 75.24 | 6,098,146 | -0.57(-0.75%) |
May 02, 2023 | 75.54 | 75.97 | 74.75 | 75.81 | 8,160,257 | +0.37(+0.49%) |
May 01, 2023 | 74.75 | 75.93 | 74.43 | 75.44 | 6,828,162 | +0.49(+0.65%) |
Apr 28, 2023 | 74.13 | 76.78 | 74.13 | 74.95 | 15,228,095 | +2.83(+3.93%) |
Apr 27, 2023 | 70.72 | 72.18 | 70.51 | 72.12 | 7,845,568 | +1.46(+2.06%) |
Apr 26, 2023 | 70.05 | 70.80 | 69.94 | 70.66 | 6,219,823 | -0.18(-0.25%) |
Apr 25, 2023 | 70.15 | 70.95 | 70.11 | 70.84 | 6,121,416 | +0.68(+0.97%) |
Apr 24, 2023 | 69.70 | 70.23 | 69.65 | 70.15 | 4,302,755 | +0.48(+0.69%) |
Apr 21, 2023 | 69.60 | 69.88 | 69.19 | 69.67 | 4,653,432 | +0.25(+0.37%) |
Apr 20, 2023 | 68.66 | 69.62 | 68.66 | 69.42 | 4,920,630 | +0.68(+0.99%) |
Apr 19, 2023 | 69.02 | 69.10 | 68.62 | 68.74 | 4,897,546 | -0.15(-0.22%) |
Apr 18, 2023 | 68.60 | 68.99 | 68.32 | 68.88 | 3,871,633 | +0.25(+0.36%) |
Apr 17, 2023 | 68.42 | 68.73 | 68.10 | 68.64 | 5,300,866 | +0.44(+0.64%) |
Apr 14, 2023 | 68.51 | 68.74 | 68.07 | 68.20 | 4,528,099 | -0.62(-0.89%) |
Apr 13, 2023 | 68.68 | 68.91 | 68.12 | 68.81 | 5,537,931 | +0.22(+0.33%) |
Apr 12, 2023 | 68.74 | 69.05 | 68.39 | 68.59 | 6,954,702 | -0.10(-0.14%) |
Apr 11, 2023 | 68.83 | 69.11 | 68.60 | 68.69 | 5,179,655 | -0.21(-0.31%) |
Apr 10, 2023 | 69.09 | 69.18 | 68.14 | 68.90 | 5,082,844 | -0.51(-0.73%) |
Apr 06, 2023 | 70.01 | 70.19 | 69.22 | 69.41 | 5,142,849 | -0.34(-0.49%) |
Apr 05, 2023 | 69.30 | 69.95 | 69.21 | 69.75 | 5,926,142 | +0.86(+1.25%) |
Apr 04, 2023 | 68.50 | 69.02 | 68.50 | 68.89 | 4,501,622 | +0.29(+0.43%) |
Apr 03, 2023 | 67.86 | 68.99 | 67.37 | 68.60 | 5,891,722 | +0.49(+0.72%) |
Mar 31, 2023 | 68.33 | 68.40 | 67.86 | 68.11 | 7,203,666 | +0.14(+0.20%) |
Mar 30, 2023 | 68.40 | 68.60 | 67.81 | 67.97 | 7,284,016 | -0.40(-0.58%) |
Mar 29, 2023 | 68.04 | 68.39 | 68.04 | 68.37 | 4,974,926 | +0.76(+1.12%) |
Mar 28, 2023 | 67.24 | 68.07 | 67.19 | 67.61 | 5,893,386 | +0.42(+0.62%) |
Mar 27, 2023 | 67.23 | 67.77 | 67.16 | 67.19 | 6,436,486 | +0.12(+0.17%) |
Mar 24, 2023 | 65.56 | 67.14 | 65.56 | 67.08 | 7,412,103 | +1.79(+2.74%) |
Mar 23, 2023 | 65.30 | 65.84 | 65.10 | 65.29 | 6,220,777 | -0.16(-0.24%) |
Mar 22, 2023 | 66.07 | 66.48 | 65.42 | 65.45 | 7,193,975 | -0.46(-0.69%) |
Mar 21, 2023 | 65.88 | 66.00 | 65.21 | 65.90 | 8,816,297 | +0.10(+0.15%) |
Mar 20, 2023 | 64.76 | 65.81 | 64.71 | 65.80 | 8,323,148 | +1.29(+2.00%) |
Mar 17, 2023 | 64.88 | 65.01 | 63.96 | 64.51 | 14,033,145 | -0.52(-0.81%) |
Mar 16, 2023 | 64.49 | 65.13 | 63.87 | 65.04 | 7,287,033 | +0.52(+0.81%) |
Mar 15, 2023 | 63.77 | 64.71 | 63.22 | 64.51 | 8,761,832 | +0.11(+0.17%) |
Mar 14, 2023 | 63.72 | 64.50 | 63.42 | 64.41 | 7,877,496 | +0.73(+1.14%) |
Mar 13, 2023 | 63.17 | 65.04 | 63.17 | 63.68 | 11,668,151 | +0.62(+0.99%) |
Mar 10, 2023 | 63.16 | 63.64 | 62.90 | 63.06 | 5,912,858 | +0.14(+0.22%) |
Mar 09, 2023 | 63.58 | 63.83 | 62.63 | 62.92 | 4,184,371 | -0.32(-0.51%) |
Mar 08, 2023 | 62.86 | 63.39 | 62.76 | 63.24 | 3,103,659 | +0.27(+0.43%) |
Mar 07, 2023 | 63.92 | 63.92 | 62.56 | 62.97 | 4,992,574 | -0.85(-1.32%) |
Mar 06, 2023 | 63.79 | 64.20 | 63.69 | 63.81 | 3,992,402 | -0.03(-0.05%) |
Mar 03, 2023 | 63.41 | 64.08 | 62.79 | 63.84 | 5,806,247 | +0.34(+0.54%) |
Mar 02, 2023 | 62.46 | 63.66 | 62.25 | 63.50 | 6,829,229 | +1.14(+1.82%) |