Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 73.67 | 74.90 | 73.32 | 74.27 | 1,719,643 | +0.95(+1.29%) |
Mar 27, 2024 | 72.16 | 73.46 | 71.89 | 73.32 | 1,125,157 | +1.14(+1.59%) |
Mar 26, 2024 | 72.48 | 72.86 | 72.03 | 72.17 | 1,050,127 | -0.18(-0.24%) |
Mar 25, 2024 | 72.88 | 73.62 | 72.24 | 72.35 | 1,238,631 | -0.09(-0.12%) |
Mar 22, 2024 | 73.71 | 74.02 | 72.23 | 72.44 | 1,438,026 | -1.22(-1.66%) |
Mar 21, 2024 | 73.77 | 74.22 | 72.67 | 73.66 | 1,186,379 | +0.05(+0.07%) |
Mar 20, 2024 | 71.78 | 73.75 | 71.72 | 73.61 | 1,332,156 | +1.39(+1.92%) |
Mar 19, 2024 | 71.35 | 73.11 | 71.34 | 72.22 | 1,430,223 | +0.80(+1.12%) |
Mar 18, 2024 | 69.95 | 71.74 | 69.35 | 71.42 | 1,627,826 | +1.55(+2.21%) |
Mar 15, 2024 | 68.57 | 70.08 | 68.57 | 69.88 | 6,033,183 | +1.11(+1.61%) |
Mar 14, 2024 | 68.98 | 69.35 | 68.09 | 68.77 | 1,645,369 | +0.35(+0.51%) |
Mar 13, 2024 | 68.05 | 68.76 | 67.78 | 68.42 | 1,378,644 | +1.06(+1.58%) |
Mar 12, 2024 | 67.00 | 67.57 | 66.06 | 67.35 | 1,276,501 | +0.44(+0.66%) |
Mar 11, 2024 | 66.18 | 67.07 | 65.43 | 66.91 | 1,423,394 | +0.38(+0.58%) |
Mar 08, 2024 | 65.86 | 67.04 | 65.86 | 66.53 | 980,166 | +0.74(+1.12%) |
Mar 07, 2024 | 66.14 | 66.97 | 65.47 | 65.79 | 1,186,824 | +0.33(+0.50%) |
Mar 06, 2024 | 66.08 | 66.61 | 65.11 | 65.47 | 1,112,616 | +0.15(+0.23%) |
Mar 05, 2024 | 65.24 | 66.43 | 64.78 | 65.31 | 1,102,154 | -0.07(-0.10%) |
Mar 04, 2024 | 68.43 | 68.43 | 65.30 | 65.38 | 1,590,845 | -2.49(-3.67%) |
Mar 01, 2024 | 66.58 | 68.93 | 66.52 | 67.87 | 2,531,382 | +2.04(+3.10%) |
Feb 29, 2024 | 65.17 | 65.91 | 64.86 | 65.83 | 1,796,546 | +1.12(+1.73%) |
Feb 28, 2024 | 65.04 | 66.90 | 63.40 | 64.71 | 2,681,634 | +2.33(+3.73%) |
Feb 27, 2024 | 61.18 | 62.45 | 60.84 | 62.38 | 1,733,327 | +1.81(+2.99%) |
Feb 26, 2024 | 60.16 | 61.05 | 59.43 | 60.57 | 1,194,716 | +0.23(+0.38%) |
Feb 23, 2024 | 59.50 | 60.46 | 58.67 | 60.34 | 1,280,487 | -0.07(-0.11%) |
Feb 22, 2024 | 60.13 | 60.86 | 59.73 | 60.40 | 1,348,250 | -0.31(-0.51%) |
Feb 21, 2024 | 59.49 | 60.85 | 59.49 | 60.71 | 1,583,409 | +1.48(+2.49%) |
Feb 20, 2024 | 60.32 | 60.32 | 58.60 | 59.24 | 1,534,185 | -1.24(-2.04%) |
Feb 16, 2024 | 61.22 | 61.22 | 59.95 | 60.47 | 1,467,193 | -0.55(-0.90%) |
Feb 15, 2024 | 59.48 | 61.26 | 59.44 | 61.02 | 1,773,535 | +1.72(+2.89%) |
Feb 14, 2024 | 60.12 | 60.54 | 58.80 | 59.30 | 1,658,219 | -0.34(-0.56%) |
Feb 13, 2024 | 60.57 | 60.79 | 59.22 | 59.64 | 1,692,747 | -1.59(-2.60%) |
Feb 12, 2024 | 59.48 | 61.37 | 59.48 | 61.23 | 1,455,412 | +2.05(+3.47%) |
Feb 09, 2024 | 59.73 | 60.05 | 59.03 | 59.18 | 1,295,905 | -0.45(-0.76%) |
Feb 08, 2024 | 58.97 | 60.16 | 58.93 | 59.63 | 1,265,429 | +0.60(+1.02%) |
Feb 07, 2024 | 59.37 | 59.82 | 58.74 | 59.02 | 1,070,128 | -0.15(-0.26%) |
Feb 06, 2024 | 58.76 | 59.88 | 58.32 | 59.18 | 844,373 | +0.73(+1.25%) |
Feb 05, 2024 | 58.93 | 59.24 | 57.87 | 58.45 | 950,969 | -0.93(-1.57%) |
Feb 02, 2024 | 60.60 | 60.67 | 59.18 | 59.38 | 1,240,734 | -1.34(-2.21%) |
Feb 01, 2024 | 62.63 | 63.17 | 60.05 | 60.72 | 1,662,800 | -1.40(-2.25%) |
Jan 31, 2024 | 64.33 | 64.46 | 62.08 | 62.12 | 905,306 | -2.29(-3.56%) |
Jan 30, 2024 | 62.78 | 64.47 | 62.76 | 64.41 | 876,352 | +1.03(+1.62%) |
Jan 29, 2024 | 62.83 | 63.58 | 61.92 | 63.39 | 950,422 | +0.57(+0.90%) |
Jan 26, 2024 | 63.65 | 63.92 | 61.91 | 62.82 | 920,613 | -0.72(-1.13%) |
Jan 25, 2024 | 63.41 | 63.70 | 62.40 | 63.54 | 819,758 | +0.68(+1.08%) |
Jan 24, 2024 | 63.20 | 63.29 | 62.37 | 62.86 | 824,807 | +0.38(+0.61%) |
Jan 23, 2024 | 62.34 | 63.49 | 62.00 | 62.47 | 804,702 | +0.08(+0.12%) |
Jan 22, 2024 | 61.30 | 62.56 | 61.10 | 62.40 | 1,089,438 | +0.71(+1.15%) |
Jan 19, 2024 | 61.85 | 61.85 | 60.86 | 61.69 | 1,000,204 | -0.18(-0.29%) |
Jan 18, 2024 | 61.98 | 62.18 | 60.81 | 61.87 | 883,549 | +0.23(+0.37%) |
Jan 17, 2024 | 60.51 | 61.87 | 60.04 | 61.64 | 1,253,316 | +0.06(+0.09%) |
Jan 16, 2024 | 63.06 | 63.14 | 61.34 | 61.58 | 835,423 | -1.59(-2.52%) |
Jan 12, 2024 | 63.81 | 63.92 | 62.70 | 63.17 | 1,017,616 | +0.85(+1.37%) |
Jan 11, 2024 | 62.65 | 62.78 | 61.37 | 62.32 | 794,640 | -0.03(-0.05%) |
Jan 10, 2024 | 62.83 | 62.83 | 61.75 | 62.35 | 788,994 | -0.48(-0.76%) |
Jan 09, 2024 | 63.86 | 63.86 | 62.04 | 62.83 | 769,377 | -1.05(-1.65%) |
Jan 08, 2024 | 62.78 | 63.93 | 61.99 | 63.88 | 790,349 | +0.04(+0.06%) |
Jan 05, 2024 | 63.72 | 64.44 | 62.97 | 63.85 | 879,334 | +0.55(+0.86%) |
Jan 04, 2024 | 65.75 | 65.94 | 63.25 | 63.30 | 1,285,054 | -2.08(-3.18%) |
Jan 03, 2024 | 65.70 | 66.34 | 64.55 | 65.38 | 1,395,111 | +0.12(+0.19%) |
Jan 02, 2024 | 66.23 | 67.02 | 64.87 | 65.25 | 804,759 | -0.29(-0.44%) |
Dec 29, 2023 | 66.63 | 66.91 | 65.44 | 65.54 | 976,104 | -1.07(-1.61%) |
Dec 28, 2023 | 67.35 | 68.07 | 66.54 | 66.62 | 738,419 | -1.29(-1.91%) |
Dec 27, 2023 | 68.11 | 68.51 | 67.60 | 67.91 | 847,794 | -0.23(-0.34%) |
Dec 26, 2023 | 67.52 | 68.49 | 66.96 | 68.14 | 750,136 | +1.34(+2.01%) |
Dec 22, 2023 | 67.63 | 67.80 | 66.51 | 66.80 | 1,023,602 | -0.22(-0.33%) |
Dec 21, 2023 | 66.56 | 67.09 | 65.70 | 67.02 | 955,849 | +0.66(+1.00%) |
Dec 20, 2023 | 67.04 | 68.01 | 66.35 | 66.36 | 1,810,643 | -0.47(-0.70%) |
Dec 19, 2023 | 66.12 | 66.97 | 65.54 | 66.83 | 1,250,108 | +0.35(+0.52%) |
Dec 18, 2023 | 67.09 | 67.77 | 66.39 | 66.48 | 1,073,764 | +0.39(+0.59%) |
Dec 15, 2023 | 66.77 | 67.22 | 65.54 | 66.09 | 6,585,758 | -0.33(-0.49%) |
Dec 14, 2023 | 64.71 | 67.17 | 64.71 | 66.41 | 1,593,884 | +3.35(+5.32%) |
Dec 13, 2023 | 61.67 | 63.22 | 61.04 | 63.06 | 1,767,049 | +1.33(+2.15%) |
Dec 12, 2023 | 63.64 | 63.77 | 61.31 | 61.73 | 1,529,758 | -2.94(-4.54%) |
Dec 11, 2023 | 64.62 | 65.65 | 63.90 | 64.67 | 1,634,328 | +0.05(+0.07%) |
Dec 08, 2023 | 63.89 | 64.76 | 63.54 | 64.62 | 951,353 | +1.41(+2.24%) |
Dec 07, 2023 | 62.06 | 63.25 | 61.60 | 63.21 | 1,050,090 | +1.67(+2.71%) |
Dec 06, 2023 | 62.25 | 63.50 | 61.50 | 61.54 | 1,063,136 | -1.08(-1.72%) |
Dec 05, 2023 | 65.10 | 65.25 | 62.51 | 62.62 | 1,104,691 | -2.18(-3.37%) |
Dec 04, 2023 | 64.34 | 65.02 | 63.87 | 64.80 | 993,099 | -0.04(-0.06%) |
Dec 01, 2023 | 64.22 | 65.61 | 63.81 | 64.84 | 807,596 | +0.55(+0.86%) |
Nov 30, 2023 | 64.41 | 65.85 | 63.64 | 64.29 | 1,333,777 | +0.53(+0.84%) |
Nov 29, 2023 | 64.11 | 64.28 | 63.05 | 63.75 | 942,655 | +0.37(+0.59%) |
Nov 28, 2023 | 63.77 | 64.50 | 63.09 | 63.38 | 936,484 | -0.02(-0.03%) |
Nov 27, 2023 | 63.95 | 64.15 | 63.05 | 63.40 | 902,568 | -1.21(-1.87%) |
Nov 24, 2023 | 64.06 | 65.14 | 63.91 | 64.60 | 308,681 | +0.48(+0.74%) |
Nov 22, 2023 | 62.63 | 64.34 | 62.02 | 64.13 | 694,812 | -0.39(-0.61%) |
Nov 21, 2023 | 64.36 | 64.64 | 63.29 | 64.52 | 697,987 | -0.46(-0.71%) |
Nov 20, 2023 | 66.00 | 66.48 | 64.88 | 64.98 | 939,353 | -0.37(-0.56%) |
Nov 17, 2023 | 64.56 | 66.11 | 64.08 | 65.34 | 1,163,395 | +1.57(+2.47%) |
Nov 16, 2023 | 65.61 | 66.10 | 62.65 | 63.77 | 1,051,241 | -2.75(-4.14%) |
Nov 15, 2023 | 66.43 | 67.91 | 66.10 | 66.52 | 1,170,903 | +0.19(+0.28%) |
Nov 14, 2023 | 65.35 | 66.68 | 64.85 | 66.33 | 1,069,233 | +1.61(+2.49%) |
Nov 13, 2023 | 63.97 | 65.53 | 63.28 | 64.73 | 1,077,719 | +0.98(+1.54%) |
Nov 10, 2023 | 63.98 | 64.37 | 62.58 | 63.74 | 1,071,120 | +0.48(+0.75%) |
Nov 09, 2023 | 63.98 | 64.69 | 62.95 | 63.27 | 1,353,584 | -0.37(-0.59%) |
Nov 08, 2023 | 63.92 | 66.36 | 63.35 | 63.64 | 3,256,976 | -3.73(-5.54%) |
Nov 07, 2023 | 67.98 | 68.05 | 66.31 | 67.37 | 1,775,716 | -2.06(-2.97%) |
Nov 06, 2023 | 72.32 | 72.50 | 68.95 | 69.43 | 1,286,613 | -2.59(-3.60%) |
Nov 03, 2023 | 72.32 | 72.60 | 70.79 | 72.03 | 1,250,736 | -0.14(-0.19%) |
Nov 02, 2023 | 69.72 | 72.19 | 69.17 | 72.17 | 1,277,026 | +2.22(+3.17%) |
Nov 01, 2023 | 70.72 | 71.15 | 69.29 | 69.95 | 1,419,867 | -0.65(-0.91%) |
Oct 31, 2023 | 70.10 | 71.03 | 69.03 | 70.59 | 521,689 | +0.74(+1.06%) |
Oct 30, 2023 | 70.45 | 71.14 | 68.42 | 69.85 | 632,518 | -0.41(-0.59%) |
Oct 27, 2023 | 71.19 | 71.19 | 69.01 | 70.27 | 751,854 | -0.93(-1.30%) |
Oct 26, 2023 | 71.37 | 71.60 | 69.86 | 71.19 | 686,792 | -1.08(-1.49%) |
Oct 25, 2023 | 72.32 | 73.15 | 71.86 | 72.27 | 973,100 | -0.06(-0.08%) |
Oct 24, 2023 | 73.20 | 73.60 | 71.95 | 72.32 | 979,737 | -0.64(-0.87%) |
Oct 23, 2023 | 72.55 | 73.61 | 71.07 | 72.96 | 1,284,496 | -0.32(-0.43%) |
Oct 20, 2023 | 73.93 | 74.84 | 72.90 | 73.28 | 1,947,485 | -0.50(-0.67%) |
Oct 19, 2023 | 72.61 | 74.44 | 71.83 | 73.78 | 1,757,349 | +0.59(+0.81%) |
Oct 18, 2023 | 72.30 | 73.50 | 71.48 | 73.19 | 1,750,323 | +1.40(+1.96%) |
Oct 17, 2023 | 70.60 | 72.74 | 70.30 | 71.78 | 1,942,443 | +1.07(+1.51%) |
Oct 16, 2023 | 71.37 | 71.74 | 70.02 | 70.71 | 1,540,005 | -0.27(-0.38%) |
Oct 13, 2023 | 70.53 | 71.90 | 69.73 | 70.99 | 1,704,379 | +1.98(+2.88%) |
Oct 12, 2023 | 70.32 | 70.65 | 68.50 | 69.00 | 2,059,393 | -0.85(-1.22%) |
Oct 11, 2023 | 69.74 | 70.81 | 68.71 | 69.85 | 1,308,015 | -0.49(-0.69%) |
Oct 10, 2023 | 67.75 | 71.04 | 67.75 | 70.34 | 1,579,550 | +2.59(+3.83%) |
Oct 09, 2023 | 68.20 | 68.67 | 67.08 | 67.75 | 1,186,708 | +2.06(+3.13%) |
Oct 06, 2023 | 65.86 | 67.09 | 64.12 | 65.69 | 2,026,913 | +0.48(+0.73%) |
Oct 05, 2023 | 66.39 | 67.11 | 65.08 | 65.21 | 1,901,964 | -1.19(-1.79%) |
Oct 04, 2023 | 70.45 | 70.82 | 66.03 | 66.40 | 2,006,467 | -5.86(-8.11%) |
Oct 03, 2023 | 72.53 | 72.53 | 71.20 | 72.26 | 990,853 | -0.23(-0.32%) |
Oct 02, 2023 | 75.77 | 75.77 | 72.13 | 72.49 | 1,280,866 | -3.19(-4.22%) |
Sep 29, 2023 | 77.40 | 77.40 | 75.18 | 75.68 | 1,483,454 | -1.35(-1.75%) |
Sep 28, 2023 | 76.14 | 77.38 | 75.04 | 77.03 | 17,945,048 | +0.85(+1.12%) |
Sep 27, 2023 | 73.70 | 77.58 | 73.35 | 76.18 | 3,857,964 | +0.72(+0.96%) |
Sep 26, 2023 | 74.68 | 76.61 | 74.68 | 75.46 | 902,734 | -0.19(-0.25%) |
Sep 25, 2023 | 72.97 | 75.75 | 75.09 | 75.65 | 699,934 | +2.86(+3.93%) |
Sep 22, 2023 | 73.34 | 74.36 | 72.61 | 72.78 | 630,383 | -0.39(-0.54%) |
Sep 21, 2023 | 74.72 | 75.27 | 73.01 | 73.18 | 798,557 | -1.49(-1.99%) |
Sep 20, 2023 | 75.21 | 76.69 | 74.64 | 74.66 | 757,205 | -1.63(-2.13%) |
Sep 19, 2023 | 78.55 | 78.74 | 75.77 | 76.29 | 1,202,705 | -1.29(-1.66%) |
Sep 18, 2023 | 79.28 | 79.47 | 77.32 | 77.58 | 1,204,971 | -0.32(-0.41%) |
Sep 15, 2023 | 77.75 | 78.88 | 77.24 | 77.90 | 11,628,673 | -0.06(-0.07%) |
Sep 14, 2023 | 78.40 | 79.38 | 77.72 | 77.96 | 1,311,540 | +0.74(+0.96%) |
Sep 13, 2023 | 77.38 | 77.88 | 76.48 | 77.22 | 1,609,271 | -0.22(-0.28%) |
Sep 12, 2023 | 76.74 | 78.79 | 76.17 | 77.44 | 1,587,649 | +2.06(+2.74%) |
Sep 11, 2023 | 79.08 | 79.35 | 75.38 | 75.38 | 1,426,600 | -2.75(-3.52%) |
Sep 08, 2023 | 77.39 | 78.90 | 77.22 | 78.13 | 1,141,854 | +1.26(+1.65%) |
Sep 07, 2023 | 76.58 | 78.08 | 76.13 | 76.86 | 1,435,106 | +0.19(+0.25%) |
Sep 06, 2023 | 76.92 | 77.82 | 76.05 | 76.67 | 949,859 | -0.24(-0.31%) |
Sep 05, 2023 | 75.01 | 78.19 | 75.01 | 76.91 | 3,430,650 | +0.27(+0.35%) |
Sep 01, 2023 | 76.55 | 77.56 | 76.08 | 76.64 | 805,277 | +1.28(+1.70%) |
Aug 31, 2023 | 75.16 | 75.49 | 74.19 | 75.36 | 597,509 | +0.86(+1.16%) |
Aug 30, 2023 | 74.09 | 74.76 | 73.75 | 74.50 | 626,173 | +0.85(+1.16%) |
Aug 29, 2023 | 73.40 | 74.17 | 72.81 | 73.64 | 751,952 | +0.12(+0.16%) |
Aug 28, 2023 | 74.06 | 74.82 | 73.14 | 73.53 | 430,522 | +0.08(+0.11%) |
Aug 25, 2023 | 73.08 | 73.71 | 72.01 | 73.44 | 507,266 | +1.01(+1.39%) |
Aug 24, 2023 | 73.38 | 74.12 | 72.41 | 72.43 | 550,892 | -1.24(-1.68%) |
Aug 23, 2023 | 73.51 | 74.41 | 72.41 | 73.67 | 526,373 | +0.30(+0.41%) |
Aug 22, 2023 | 73.86 | 74.36 | 73.29 | 73.37 | 398,525 | -0.28(-0.39%) |
Aug 21, 2023 | 73.99 | 74.47 | 72.80 | 73.65 | 567,249 | +0.35(+0.48%) |
Aug 18, 2023 | 71.60 | 73.31 | 71.28 | 73.31 | 517,883 | +0.89(+1.23%) |
Aug 17, 2023 | 73.04 | 73.87 | 71.96 | 72.42 | 706,512 | +0.82(+1.15%) |
Aug 16, 2023 | 71.18 | 72.83 | 71.18 | 71.59 | 865,995 | +0.87(+1.23%) |
Aug 15, 2023 | 70.86 | 70.96 | 69.57 | 70.72 | 670,333 | -0.54(-0.76%) |
Aug 14, 2023 | 71.46 | 71.46 | 70.20 | 71.26 | 640,360 | -0.67(-0.93%) |
Aug 11, 2023 | 70.62 | 72.22 | 70.46 | 71.93 | 731,303 | +1.07(+1.51%) |
Aug 10, 2023 | 71.29 | 72.27 | 70.53 | 70.86 | 814,536 | -0.50(-0.71%) |
Aug 09, 2023 | 71.40 | 72.84 | 71.18 | 71.36 | 681,485 | +0.17(+0.24%) |
Aug 08, 2023 | 68.58 | 71.47 | 67.76 | 71.19 | 936,870 | +0.96(+1.37%) |
Aug 07, 2023 | 69.72 | 70.60 | 69.04 | 70.23 | 980,459 | +0.93(+1.34%) |
Aug 04, 2023 | 66.91 | 70.02 | 66.87 | 69.30 | 1,774,749 | +2.94(+4.43%) |
Aug 03, 2023 | 67.11 | 67.73 | 64.40 | 66.36 | 1,787,315 | -0.68(-1.01%) |
Aug 02, 2023 | 68.48 | 68.49 | 66.75 | 67.04 | 829,360 | -2.07(-3.00%) |
Aug 01, 2023 | 67.93 | 69.12 | 67.31 | 69.11 | 692,700 | +0.49(+0.72%) |
Jul 31, 2023 | 68.22 | 69.03 | 67.82 | 68.61 | 780,340 | +0.93(+1.37%) |
Jul 28, 2023 | 65.61 | 67.71 | 65.27 | 67.69 | 808,844 | +2.60(+4.00%) |
Jul 27, 2023 | 67.24 | 67.40 | 64.95 | 65.08 | 711,538 | -1.29(-1.95%) |
Jul 26, 2023 | 65.48 | 66.74 | 64.82 | 66.38 | 846,902 | +0.12(+0.18%) |
Jul 25, 2023 | 65.95 | 66.55 | 65.30 | 66.26 | 574,103 | +0.22(+0.33%) |
Jul 24, 2023 | 65.54 | 66.45 | 64.99 | 66.04 | 1,113,621 | +1.24(+1.91%) |
Jul 21, 2023 | 65.30 | 65.42 | 64.05 | 64.80 | 1,244,555 | -0.96(-1.46%) |
Jul 20, 2023 | 65.53 | 66.72 | 64.94 | 65.76 | 2,666,710 | -2.99(-4.35%) |
Jul 19, 2023 | 68.00 | 69.84 | 68.00 | 68.75 | 816,655 | +0.75(+1.11%) |
Jul 18, 2023 | 65.28 | 68.45 | 64.96 | 68.00 | 733,862 | +3.41(+5.28%) |
Jul 17, 2023 | 63.60 | 64.86 | 63.37 | 64.59 | 715,735 | +1.02(+1.60%) |
Jul 14, 2023 | 65.65 | 65.65 | 63.26 | 63.57 | 710,775 | -2.60(-3.93%) |
Jul 13, 2023 | 66.12 | 67.92 | 65.89 | 66.17 | 582,194 | +0.05(+0.08%) |
Jul 12, 2023 | 67.27 | 67.82 | 65.91 | 66.12 | 570,600 | -0.31(-0.47%) |
Jul 11, 2023 | 64.40 | 66.55 | 64.14 | 66.43 | 516,574 | +2.21(+3.44%) |
Jul 10, 2023 | 62.75 | 64.22 | 62.75 | 64.22 | 482,464 | +1.18(+1.88%) |
Jul 07, 2023 | 60.76 | 63.91 | 60.36 | 63.04 | 750,159 | +2.28(+3.76%) |
Jul 06, 2023 | 63.24 | 63.54 | 59.97 | 60.76 | 1,106,747 | -2.99(-4.69%) |
Jul 05, 2023 | 64.23 | 64.49 | 62.96 | 63.75 | 535,929 | +0.05(+0.07%) |
Jul 03, 2023 | 63.71 | 64.29 | 62.89 | 63.70 | 421,885 | +0.12(+0.19%) |
Jun 30, 2023 | 63.91 | 64.30 | 62.69 | 63.58 | 770,558 | +0.57(+0.90%) |
Jun 29, 2023 | 61.85 | 63.03 | 61.59 | 63.01 | 755,241 | +1.90(+3.10%) |
Jun 28, 2023 | 60.49 | 61.42 | 59.56 | 61.12 | 774,370 | +0.82(+1.35%) |
Jun 27, 2023 | 59.32 | 60.57 | 59.11 | 60.30 | 770,618 | +0.75(+1.26%) |
Jun 26, 2023 | 59.49 | 60.52 | 59.49 | 59.55 | 610,688 | +0.12(+0.20%) |
Jun 23, 2023 | 58.75 | 59.61 | 58.36 | 59.43 | 2,275,004 | +0.04(+0.06%) |
Jun 22, 2023 | 59.99 | 60.64 | 59.20 | 59.39 | 1,556,855 | -0.71(-1.19%) |
Jun 21, 2023 | 59.90 | 60.90 | 59.46 | 60.11 | 1,679,421 | +0.64(+1.08%) |
Jun 20, 2023 | 62.06 | 62.79 | 57.99 | 59.47 | 2,232,776 | -4.10(-6.45%) |
Jun 16, 2023 | 64.28 | 64.28 | 62.78 | 63.56 | 1,998,117 | +0.16(+0.26%) |
Jun 15, 2023 | 62.22 | 63.87 | 62.22 | 63.40 | 692,286 | +1.37(+2.22%) |
Jun 14, 2023 | 63.21 | 63.96 | 61.12 | 62.02 | 689,209 | -0.85(-1.36%) |
Jun 13, 2023 | 63.36 | 64.32 | 62.66 | 62.88 | 753,208 | +0.56(+0.90%) |
Jun 12, 2023 | 62.20 | 63.10 | 61.54 | 62.32 | 585,156 | -1.02(-1.61%) |
Jun 09, 2023 | 63.60 | 64.30 | 62.80 | 63.34 | 448,797 | -0.50(-0.78%) |
Jun 08, 2023 | 65.04 | 65.32 | 62.88 | 63.84 | 433,494 | -1.24(-1.91%) |
Jun 07, 2023 | 62.96 | 65.14 | 62.96 | 65.08 | 678,175 | +2.31(+3.68%) |
Jun 06, 2023 | 60.59 | 63.35 | 60.42 | 62.77 | 877,344 | +1.20(+1.95%) |
Jun 05, 2023 | 63.73 | 64.39 | 61.54 | 61.57 | 770,128 | -1.83(-2.89%) |
Jun 02, 2023 | 61.30 | 64.08 | 60.96 | 63.40 | 991,725 | +3.45(+5.75%) |
Jun 01, 2023 | 59.47 | 60.67 | 59.17 | 59.95 | 440,917 | +0.56(+0.94%) |
May 31, 2023 | 60.03 | 60.70 | 58.80 | 59.39 | 800,061 | -1.62(-2.65%) |
May 30, 2023 | 61.01 | 61.52 | 60.25 | 61.01 | 423,790 | -1.18(-1.90%) |
May 26, 2023 | 62.59 | 62.96 | 61.75 | 62.19 | 406,589 | +0.03(+0.04%) |
May 25, 2023 | 63.75 | 63.80 | 61.78 | 62.16 | 676,323 | -2.86(-4.40%) |
May 24, 2023 | 64.46 | 65.63 | 63.76 | 65.03 | 722,776 | +0.69(+1.08%) |
May 23, 2023 | 64.21 | 65.91 | 63.44 | 64.33 | 812,589 | +0.82(+1.29%) |
May 22, 2023 | 62.32 | 64.40 | 62.10 | 63.52 | 1,435,974 | +1.72(+2.78%) |
May 19, 2023 | 62.98 | 63.08 | 61.50 | 61.80 | 674,495 | -0.07(-0.11%) |
May 18, 2023 | 59.80 | 62.06 | 59.35 | 61.87 | 549,356 | +1.60(+2.66%) |
May 17, 2023 | 59.11 | 60.72 | 58.39 | 60.27 | 470,956 | +2.00(+3.43%) |
May 16, 2023 | 59.44 | 59.84 | 58.25 | 58.27 | 494,938 | -1.60(-2.67%) |
May 15, 2023 | 59.97 | 60.47 | 59.31 | 59.87 | 459,117 | +0.73(+1.23%) |
May 12, 2023 | 59.51 | 59.99 | 58.11 | 59.14 | 445,693 | +0.17(+0.29%) |
May 11, 2023 | 58.84 | 59.56 | 58.58 | 58.97 | 479,357 | -0.87(-1.46%) |
May 10, 2023 | 60.89 | 60.91 | 58.98 | 59.84 | 459,652 | -0.67(-1.10%) |
May 09, 2023 | 60.44 | 61.86 | 60.21 | 60.51 | 527,748 | -0.18(-0.29%) |
May 08, 2023 | 62.28 | 62.55 | 60.39 | 60.69 | 558,097 | +0.68(+1.14%) |
May 05, 2023 | 60.39 | 61.17 | 59.62 | 60.00 | 623,736 | +2.11(+3.64%) |
May 04, 2023 | 57.68 | 59.42 | 56.72 | 57.90 | 942,077 | -0.05(-0.09%) |
May 03, 2023 | 57.52 | 59.04 | 57.02 | 57.95 | 537,173 | -0.82(-1.39%) |
May 02, 2023 | 60.11 | 60.41 | 57.83 | 58.77 | 818,346 | -2.05(-3.38%) |
May 01, 2023 | 60.23 | 61.69 | 59.57 | 60.82 | 523,890 | -0.57(-0.93%) |
Apr 28, 2023 | 60.02 | 62.06 | 59.86 | 61.39 | 526,913 | +1.48(+2.46%) |
Apr 27, 2023 | 59.62 | 60.24 | 58.65 | 59.91 | 534,467 | +0.50(+0.84%) |
Apr 26, 2023 | 60.13 | 61.01 | 58.95 | 59.42 | 489,645 | -1.40(-2.31%) |
Apr 25, 2023 | 61.87 | 62.09 | 60.36 | 60.82 | 444,435 | -2.38(-3.77%) |
Apr 24, 2023 | 61.76 | 63.54 | 61.64 | 63.20 | 454,460 | +1.30(+2.10%) |
Apr 21, 2023 | 63.08 | 63.08 | 61.59 | 61.91 | 478,292 | -1.01(-1.61%) |
Apr 20, 2023 | 62.49 | 63.00 | 61.79 | 62.92 | 551,987 | -0.44(-0.70%) |
Apr 19, 2023 | 63.30 | 63.60 | 62.20 | 63.36 | 527,801 | -0.85(-1.33%) |
Apr 18, 2023 | 64.70 | 64.86 | 63.58 | 64.22 | 518,798 | -0.58(-0.89%) |
Apr 17, 2023 | 65.98 | 66.50 | 64.59 | 64.80 | 724,019 | -1.06(-1.61%) |
Apr 14, 2023 | 65.60 | 66.20 | 65.26 | 65.85 | 589,656 | +0.28(+0.43%) |
Apr 13, 2023 | 65.01 | 66.12 | 65.01 | 65.57 | 464,666 | +0.86(+1.33%) |
Apr 12, 2023 | 64.84 | 65.40 | 64.29 | 64.71 | 405,586 | +0.06(+0.10%) |
Apr 11, 2023 | 64.64 | 65.25 | 64.05 | 64.64 | 545,072 | +0.73(+1.14%) |
Apr 10, 2023 | 63.22 | 64.67 | 63.21 | 63.92 | 564,296 | +1.63(+2.61%) |
Apr 06, 2023 | 63.38 | 63.67 | 62.16 | 62.29 | 521,895 | -1.53(-2.40%) |
Apr 05, 2023 | 62.99 | 63.91 | 61.78 | 63.82 | 636,121 | +1.05(+1.67%) |
Apr 04, 2023 | 65.43 | 65.43 | 62.02 | 62.77 | 793,867 | -2.29(-3.53%) |