Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.95 | 72.38 | 71.60 | 71.85 | 212,667 | +0.17(+0.24%) |
Mar 27, 2024 | 70.17 | 71.77 | 70.17 | 71.68 | 259,035 | +1.90(+2.72%) |
Mar 26, 2024 | 70.34 | 70.34 | 69.60 | 69.78 | 185,288 | -0.29(-0.41%) |
Mar 25, 2024 | 70.74 | 71.08 | 70.07 | 70.07 | 134,369 | -0.68(-0.96%) |
Mar 22, 2024 | 71.55 | 71.58 | 70.54 | 70.74 | 179,800 | -0.36(-0.50%) |
Mar 21, 2024 | 71.16 | 72.01 | 71.05 | 71.10 | 218,781 | +0.09(+0.13%) |
Mar 20, 2024 | 69.97 | 71.28 | 69.82 | 71.01 | 194,795 | +0.81(+1.15%) |
Mar 19, 2024 | 70.07 | 70.66 | 69.82 | 70.20 | 208,050 | +0.34(+0.48%) |
Mar 18, 2024 | 71.14 | 71.59 | 69.79 | 69.87 | 226,231 | -1.51(-2.12%) |
Mar 15, 2024 | 70.87 | 72.18 | 70.61 | 71.38 | 950,802 | -0.02(-0.03%) |
Mar 14, 2024 | 72.06 | 72.26 | 70.57 | 71.40 | 224,538 | -1.05(-1.46%) |
Mar 13, 2024 | 72.69 | 73.53 | 72.43 | 72.45 | 226,016 | -0.18(-0.25%) |
Mar 12, 2024 | 73.20 | 73.32 | 71.98 | 72.63 | 199,566 | -0.91(-1.23%) |
Mar 11, 2024 | 71.75 | 73.99 | 71.75 | 73.54 | 292,828 | +1.63(+2.27%) |
Mar 08, 2024 | 71.52 | 72.04 | 71.08 | 71.91 | 178,829 | +0.67(+0.94%) |
Mar 07, 2024 | 71.31 | 71.78 | 70.84 | 71.24 | 184,251 | +0.24(+0.34%) |
Mar 06, 2024 | 71.44 | 71.70 | 70.78 | 71.00 | 181,650 | +0.20(+0.28%) |
Mar 05, 2024 | 72.06 | 72.52 | 70.40 | 70.80 | 179,137 | -1.19(-1.66%) |
Mar 04, 2024 | 70.90 | 72.02 | 70.78 | 72.00 | 184,795 | +0.75(+1.05%) |
Mar 01, 2024 | 70.70 | 71.53 | 69.84 | 71.25 | 193,378 | +0.23(+0.32%) |
Feb 29, 2024 | 71.46 | 72.39 | 70.94 | 71.02 | 269,463 | +0.49(+0.69%) |
Feb 28, 2024 | 70.14 | 71.31 | 69.96 | 70.53 | 293,238 | -0.70(-0.98%) |
Feb 27, 2024 | 71.69 | 72.05 | 70.89 | 71.23 | 203,477 | -0.42(-0.58%) |
Feb 26, 2024 | 71.64 | 71.84 | 70.90 | 71.65 | 249,669 | -0.14(-0.19%) |
Feb 23, 2024 | 73.31 | 73.31 | 71.77 | 71.79 | 473,097 | -1.63(-2.22%) |
Feb 22, 2024 | 74.90 | 74.94 | 72.60 | 73.42 | 402,639 | -2.32(-3.06%) |
Feb 21, 2024 | 76.17 | 76.37 | 75.45 | 75.73 | 146,570 | -0.12(-0.16%) |
Feb 20, 2024 | 75.58 | 76.80 | 75.42 | 75.85 | 296,160 | -0.10(-0.13%) |
Feb 16, 2024 | 76.16 | 76.41 | 75.14 | 75.95 | 152,732 | -0.40(-0.52%) |
Feb 15, 2024 | 74.68 | 76.38 | 74.68 | 76.35 | 224,587 | +2.22(+2.99%) |
Feb 14, 2024 | 74.15 | 74.22 | 73.09 | 74.14 | 217,386 | +0.51(+0.70%) |
Feb 13, 2024 | 74.79 | 75.80 | 73.06 | 73.62 | 214,639 | -2.49(-3.27%) |
Feb 12, 2024 | 75.02 | 76.27 | 74.88 | 76.11 | 141,338 | +1.43(+1.92%) |
Feb 09, 2024 | 74.12 | 75.06 | 74.05 | 74.68 | 289,739 | +0.40(+0.53%) |
Feb 08, 2024 | 73.80 | 74.44 | 73.22 | 74.28 | 244,117 | +0.31(+0.41%) |
Feb 07, 2024 | 74.48 | 74.68 | 73.81 | 73.98 | 184,166 | -0.38(-0.51%) |
Feb 06, 2024 | 73.12 | 74.61 | 73.02 | 74.35 | 188,972 | +1.06(+1.44%) |
Feb 05, 2024 | 73.75 | 74.06 | 73.15 | 73.30 | 318,034 | -1.28(-1.71%) |
Feb 02, 2024 | 74.20 | 75.15 | 73.69 | 74.57 | 178,853 | -0.54(-0.72%) |
Feb 01, 2024 | 73.93 | 75.17 | 73.77 | 75.11 | 138,353 | +1.34(+1.81%) |
Jan 31, 2024 | 74.85 | 75.60 | 73.60 | 73.78 | 210,553 | -0.55(-0.75%) |
Jan 30, 2024 | 74.78 | 74.91 | 74.02 | 74.33 | 120,427 | -0.71(-0.95%) |
Jan 29, 2024 | 74.29 | 75.29 | 73.46 | 75.05 | 154,627 | +0.73(+0.98%) |
Jan 26, 2024 | 75.59 | 75.59 | 74.30 | 74.31 | 170,065 | -0.73(-0.98%) |
Jan 25, 2024 | 75.23 | 75.78 | 74.39 | 75.05 | 175,403 | +0.61(+0.82%) |
Jan 24, 2024 | 77.28 | 77.47 | 74.43 | 74.43 | 241,859 | -2.41(-3.14%) |
Jan 23, 2024 | 77.55 | 77.58 | 76.12 | 76.85 | 224,210 | -0.06(-0.08%) |
Jan 22, 2024 | 75.86 | 77.40 | 75.81 | 76.90 | 192,478 | +1.05(+1.38%) |
Jan 19, 2024 | 76.61 | 76.98 | 75.27 | 75.86 | 303,672 | -0.42(-0.54%) |
Jan 18, 2024 | 75.91 | 76.32 | 75.28 | 76.27 | 191,629 | +0.09(+0.12%) |
Jan 17, 2024 | 76.97 | 77.57 | 75.64 | 76.18 | 145,382 | -1.52(-1.96%) |
Jan 16, 2024 | 77.78 | 79.38 | 77.42 | 77.71 | 391,303 | -0.04(-0.05%) |
Jan 12, 2024 | 76.91 | 77.96 | 76.84 | 77.75 | 208,161 | +1.22(+1.59%) |
Jan 11, 2024 | 77.51 | 77.51 | 75.55 | 76.53 | 242,458 | -1.47(-1.89%) |
Jan 10, 2024 | 77.01 | 78.12 | 77.01 | 78.00 | 147,748 | +0.90(+1.17%) |
Jan 09, 2024 | 76.16 | 77.46 | 76.00 | 77.10 | 192,170 | -0.17(-0.22%) |
Jan 08, 2024 | 76.46 | 77.27 | 76.22 | 77.27 | 135,725 | +0.58(+0.76%) |
Jan 05, 2024 | 77.40 | 77.83 | 76.42 | 76.69 | 192,094 | -0.72(-0.93%) |
Jan 04, 2024 | 79.16 | 79.16 | 77.40 | 77.41 | 241,295 | -1.24(-1.57%) |
Jan 03, 2024 | 79.72 | 79.75 | 78.24 | 78.65 | 188,224 | -0.93(-1.17%) |
Jan 02, 2024 | 79.30 | 80.43 | 78.94 | 79.58 | 210,036 | +0.04(+0.05%) |
Dec 29, 2023 | 80.04 | 80.31 | 79.12 | 79.54 | 131,915 | -0.89(-1.11%) |
Dec 28, 2023 | 79.69 | 80.57 | 79.69 | 80.43 | 123,751 | +0.18(+0.22%) |
Dec 27, 2023 | 80.98 | 81.11 | 80.04 | 80.25 | 131,527 | -0.62(-0.77%) |
Dec 26, 2023 | 80.42 | 81.15 | 80.41 | 80.87 | 101,284 | +0.10(+0.12%) |
Dec 22, 2023 | 81.10 | 81.74 | 80.39 | 80.77 | 90,933 | +0.31(+0.38%) |
Dec 21, 2023 | 81.01 | 81.32 | 80.05 | 80.47 | 144,502 | +0.12(+0.15%) |
Dec 20, 2023 | 81.39 | 82.86 | 80.32 | 80.35 | 214,137 | -1.79(-2.18%) |
Dec 19, 2023 | 81.39 | 82.42 | 81.39 | 82.14 | 179,483 | +1.29(+1.59%) |
Dec 18, 2023 | 81.55 | 81.80 | 80.11 | 80.85 | 164,154 | -0.34(-0.41%) |
Dec 15, 2023 | 82.52 | 82.52 | 80.98 | 81.19 | 639,639 | -1.50(-1.82%) |
Dec 14, 2023 | 84.55 | 84.77 | 82.42 | 82.69 | 177,730 | -0.57(-0.69%) |
Dec 13, 2023 | 80.82 | 83.73 | 80.53 | 83.26 | 274,460 | +2.47(+3.06%) |
Dec 12, 2023 | 80.85 | 81.19 | 79.78 | 80.79 | 141,806 | +0.16(+0.20%) |
Dec 11, 2023 | 80.36 | 80.64 | 79.80 | 80.63 | 138,728 | -0.05(-0.06%) |
Dec 08, 2023 | 81.39 | 81.72 | 80.42 | 80.68 | 113,849 | -0.71(-0.87%) |
Dec 07, 2023 | 80.17 | 81.40 | 80.01 | 81.39 | 189,772 | -0.09(-0.11%) |
Dec 06, 2023 | 81.46 | 82.31 | 81.28 | 81.48 | 155,911 | +0.59(+0.73%) |
Dec 05, 2023 | 81.68 | 81.70 | 80.52 | 80.89 | 137,038 | -1.05(-1.28%) |
Dec 04, 2023 | 80.07 | 81.96 | 80.07 | 81.94 | 201,266 | +1.57(+1.96%) |
Dec 01, 2023 | 78.73 | 80.38 | 77.95 | 80.37 | 161,054 | +1.34(+1.70%) |
Nov 30, 2023 | 78.65 | 79.24 | 78.05 | 79.02 | 224,145 | +0.66(+0.85%) |
Nov 29, 2023 | 79.25 | 79.50 | 78.02 | 78.36 | 340,737 | -0.64(-0.81%) |
Nov 28, 2023 | 79.40 | 79.90 | 78.95 | 79.00 | 99,904 | -0.71(-0.89%) |
Nov 27, 2023 | 79.87 | 80.26 | 79.30 | 79.71 | 134,519 | -0.07(-0.09%) |
Nov 24, 2023 | 79.87 | 79.87 | 78.92 | 79.78 | 68,313 | -0.18(-0.22%) |
Nov 22, 2023 | 79.04 | 80.07 | 78.79 | 79.96 | 294,049 | +1.62(+2.07%) |
Nov 21, 2023 | 78.26 | 78.60 | 77.50 | 78.34 | 121,141 | -0.26(-0.33%) |
Nov 20, 2023 | 79.62 | 79.62 | 78.24 | 78.60 | 187,690 | -1.27(-1.59%) |
Nov 17, 2023 | 79.89 | 80.09 | 79.53 | 79.86 | 203,221 | +0.35(+0.44%) |
Nov 16, 2023 | 80.08 | 80.25 | 79.44 | 79.52 | 103,295 | -0.17(-0.21%) |
Nov 15, 2023 | 80.41 | 81.30 | 79.66 | 79.68 | 282,005 | -0.86(-1.07%) |
Nov 14, 2023 | 78.68 | 80.66 | 78.51 | 80.54 | 155,043 | +4.15(+5.44%) |
Nov 13, 2023 | 75.87 | 76.43 | 75.46 | 76.39 | 166,940 | +0.17(+0.22%) |
Nov 10, 2023 | 77.52 | 77.52 | 76.16 | 76.22 | 216,131 | -0.54(-0.70%) |
Nov 09, 2023 | 77.69 | 77.83 | 76.36 | 76.76 | 176,499 | -0.55(-0.71%) |
Nov 08, 2023 | 79.04 | 79.43 | 76.72 | 77.32 | 386,896 | -1.89(-2.38%) |
Nov 07, 2023 | 80.66 | 80.66 | 78.81 | 79.20 | 229,403 | -1.82(-2.25%) |
Nov 06, 2023 | 81.63 | 81.63 | 80.79 | 81.02 | 189,795 | -0.52(-0.64%) |
Nov 03, 2023 | 80.84 | 82.62 | 80.55 | 81.54 | 235,275 | +2.21(+2.79%) |
Nov 02, 2023 | 78.23 | 79.67 | 77.63 | 79.33 | 147,420 | +1.67(+2.15%) |
Nov 01, 2023 | 76.90 | 77.90 | 76.18 | 77.66 | 186,900 | +0.90(+1.17%) |
Oct 31, 2023 | 76.34 | 76.94 | 75.80 | 76.76 | 226,865 | +0.42(+0.55%) |
Oct 30, 2023 | 76.92 | 77.12 | 76.09 | 76.34 | 121,634 | +0.06(+0.08%) |
Oct 27, 2023 | 77.11 | 77.11 | 75.95 | 76.28 | 133,241 | -0.94(-1.22%) |
Oct 26, 2023 | 75.94 | 77.57 | 75.88 | 77.23 | 137,712 | +1.65(+2.19%) |
Oct 25, 2023 | 75.49 | 75.93 | 74.96 | 75.57 | 161,054 | -0.71(-0.93%) |
Oct 24, 2023 | 75.87 | 76.58 | 75.64 | 76.28 | 141,914 | +0.89(+1.19%) |
Oct 23, 2023 | 75.68 | 76.41 | 75.34 | 75.39 | 178,184 | -0.67(-0.88%) |
Oct 20, 2023 | 76.53 | 77.28 | 75.75 | 76.06 | 413,937 | -0.15(-0.19%) |
Oct 19, 2023 | 76.67 | 77.55 | 75.92 | 76.20 | 182,608 | -0.78(-1.01%) |
Oct 18, 2023 | 77.56 | 77.82 | 76.41 | 76.98 | 192,309 | -1.00(-1.29%) |
Oct 17, 2023 | 77.89 | 79.05 | 77.86 | 77.98 | 168,185 | -0.40(-0.51%) |
Oct 16, 2023 | 77.70 | 78.70 | 77.08 | 78.39 | 200,370 | +1.08(+1.40%) |
Oct 13, 2023 | 77.91 | 78.09 | 77.06 | 77.31 | 165,265 | -0.15(-0.19%) |
Oct 12, 2023 | 78.90 | 78.90 | 76.84 | 77.45 | 140,313 | -1.64(-2.08%) |
Oct 11, 2023 | 79.08 | 79.43 | 78.22 | 79.10 | 137,035 | +0.35(+0.45%) |
Oct 10, 2023 | 78.68 | 79.38 | 78.51 | 78.74 | 167,418 | +0.10(+0.13%) |
Oct 09, 2023 | 77.82 | 78.84 | 77.82 | 78.64 | 121,253 | +0.64(+0.82%) |
Oct 06, 2023 | 77.03 | 78.32 | 76.52 | 78.00 | 146,701 | +0.15(+0.19%) |
Oct 05, 2023 | 76.41 | 78.05 | 76.41 | 77.86 | 212,238 | +1.49(+1.94%) |
Oct 04, 2023 | 75.52 | 76.51 | 74.94 | 76.37 | 216,377 | +1.24(+1.65%) |
Oct 03, 2023 | 74.92 | 75.38 | 73.96 | 75.13 | 169,912 | -0.46(-0.61%) |
Oct 02, 2023 | 77.07 | 77.07 | 74.72 | 75.59 | 294,806 | -1.79(-2.31%) |
Sep 29, 2023 | 77.56 | 77.95 | 76.74 | 77.38 | 270,373 | +0.70(+0.91%) |
Sep 28, 2023 | 77.53 | 77.91 | 76.38 | 76.69 | 223,854 | -0.51(-0.66%) |
Sep 27, 2023 | 77.88 | 78.12 | 76.96 | 77.20 | 208,771 | -0.73(-0.93%) |
Sep 26, 2023 | 79.26 | 79.57 | 77.88 | 77.92 | 146,545 | -1.50(-1.88%) |
Sep 25, 2023 | 78.81 | 79.63 | 79.14 | 79.42 | 125,753 | +0.07(+0.09%) |
Sep 22, 2023 | 79.58 | 79.80 | 79.22 | 79.35 | 115,746 | -0.24(-0.30%) |
Sep 21, 2023 | 80.11 | 80.25 | 79.52 | 79.59 | 110,538 | -0.82(-1.02%) |
Sep 20, 2023 | 81.31 | 81.67 | 80.32 | 80.40 | 122,778 | -0.49(-0.61%) |
Sep 19, 2023 | 81.55 | 81.65 | 80.89 | 80.90 | 178,672 | -0.49(-0.60%) |
Sep 18, 2023 | 82.28 | 82.28 | 81.15 | 81.39 | 167,671 | -0.93(-1.13%) |
Sep 15, 2023 | 82.41 | 82.77 | 81.53 | 82.32 | 716,461 | -0.26(-0.31%) |
Sep 14, 2023 | 82.21 | 83.26 | 82.21 | 82.58 | 142,259 | +0.71(+0.86%) |
Sep 13, 2023 | 80.67 | 82.07 | 80.67 | 81.87 | 156,028 | +1.14(+1.41%) |
Sep 12, 2023 | 80.90 | 81.05 | 80.33 | 80.73 | 158,041 | -0.46(-0.57%) |
Sep 11, 2023 | 81.47 | 81.92 | 81.10 | 81.19 | 165,508 | +0.11(+0.13%) |
Sep 08, 2023 | 81.23 | 81.42 | 80.83 | 81.08 | 125,090 | -0.19(-0.23%) |
Sep 07, 2023 | 80.96 | 81.42 | 79.83 | 81.27 | 178,422 | +0.86(+1.06%) |
Sep 06, 2023 | 80.88 | 80.88 | 80.04 | 80.41 | 161,904 | -0.26(-0.32%) |
Sep 05, 2023 | 82.29 | 82.29 | 80.01 | 80.67 | 215,502 | -2.02(-2.44%) |
Sep 01, 2023 | 83.39 | 84.45 | 82.65 | 82.69 | 157,611 | -0.14(-0.17%) |
Aug 31, 2023 | 83.23 | 83.95 | 82.71 | 82.82 | 178,180 | -0.41(-0.50%) |
Aug 30, 2023 | 83.95 | 84.52 | 83.16 | 83.24 | 153,643 | -0.75(-0.89%) |
Aug 29, 2023 | 84.85 | 84.94 | 83.86 | 83.98 | 210,193 | -0.75(-0.88%) |
Aug 28, 2023 | 85.02 | 85.87 | 84.73 | 84.73 | 124,092 | -0.43(-0.51%) |
Aug 25, 2023 | 84.72 | 85.64 | 84.29 | 85.16 | 272,036 | +1.01(+1.20%) |
Aug 24, 2023 | 84.53 | 85.00 | 83.80 | 84.15 | 125,862 | -0.45(-0.53%) |
Aug 23, 2023 | 85.43 | 85.43 | 84.34 | 84.60 | 97,686 | -0.21(-0.24%) |
Aug 22, 2023 | 83.58 | 84.99 | 83.45 | 84.81 | 134,894 | +1.18(+1.41%) |
Aug 21, 2023 | 84.83 | 84.83 | 83.35 | 83.63 | 158,182 | -1.47(-1.72%) |
Aug 18, 2023 | 84.99 | 85.74 | 84.40 | 85.09 | 154,436 | +0.31(+0.37%) |
Aug 17, 2023 | 86.17 | 86.39 | 84.77 | 84.78 | 185,969 | -1.10(-1.28%) |
Aug 16, 2023 | 86.65 | 86.79 | 85.17 | 85.88 | 132,910 | +0.22(+0.25%) |
Aug 15, 2023 | 86.53 | 86.82 | 85.64 | 85.67 | 146,377 | -1.00(-1.16%) |
Aug 14, 2023 | 87.33 | 87.33 | 85.98 | 86.67 | 229,141 | -0.56(-0.64%) |
Aug 11, 2023 | 86.61 | 87.76 | 86.61 | 87.23 | 278,478 | +0.73(+0.85%) |
Aug 10, 2023 | 86.39 | 87.02 | 86.12 | 86.50 | 253,300 | +0.15(+0.17%) |
Aug 09, 2023 | 86.41 | 86.72 | 85.59 | 86.35 | 212,015 | +0.05(+0.06%) |
Aug 08, 2023 | 86.11 | 87.83 | 85.06 | 86.30 | 214,690 | +1.04(+1.22%) |
Aug 07, 2023 | 84.17 | 85.54 | 84.17 | 85.26 | 246,632 | +1.10(+1.30%) |
Aug 04, 2023 | 84.31 | 85.09 | 83.85 | 84.17 | 219,631 | +0.06(+0.07%) |
Aug 03, 2023 | 85.16 | 85.16 | 83.91 | 84.11 | 234,676 | -1.11(-1.30%) |
Aug 02, 2023 | 84.37 | 85.48 | 84.18 | 85.21 | 150,153 | +0.57(+0.67%) |
Aug 01, 2023 | 86.41 | 86.94 | 84.40 | 84.65 | 179,162 | -1.89(-2.18%) |
Jul 31, 2023 | 86.23 | 87.57 | 86.01 | 86.53 | 1,661,591 | +0.33(+0.39%) |
Jul 28, 2023 | 85.17 | 86.35 | 84.51 | 86.20 | 226,694 | +1.36(+1.60%) |
Jul 27, 2023 | 86.38 | 86.72 | 84.15 | 84.84 | 207,977 | -1.50(-1.73%) |
Jul 26, 2023 | 86.02 | 87.15 | 85.79 | 86.34 | 194,520 | +0.05(+0.06%) |
Jul 25, 2023 | 86.28 | 86.59 | 85.65 | 86.29 | 178,688 | -0.37(-0.43%) |
Jul 24, 2023 | 87.77 | 87.77 | 85.65 | 86.66 | 197,086 | -1.31(-1.49%) |
Jul 21, 2023 | 87.34 | 88.02 | 86.58 | 87.97 | 375,476 | +0.95(+1.09%) |
Jul 20, 2023 | 85.58 | 87.42 | 84.97 | 87.02 | 163,954 | +1.12(+1.30%) |
Jul 19, 2023 | 85.17 | 86.11 | 84.85 | 85.91 | 246,418 | +0.92(+1.08%) |
Jul 18, 2023 | 84.31 | 85.64 | 84.20 | 84.99 | 190,440 | -0.02(-0.02%) |
Jul 17, 2023 | 84.79 | 85.83 | 84.29 | 85.01 | 191,412 | +0.12(+0.14%) |
Jul 14, 2023 | 85.31 | 85.54 | 84.19 | 84.89 | 232,067 | -0.57(-0.66%) |
Jul 13, 2023 | 84.46 | 85.62 | 84.32 | 85.46 | 193,465 | +0.76(+0.90%) |
Jul 12, 2023 | 84.63 | 85.21 | 83.61 | 84.69 | 179,808 | +0.73(+0.87%) |
Jul 11, 2023 | 82.45 | 83.99 | 82.16 | 83.96 | 193,861 | +1.46(+1.77%) |
Jul 10, 2023 | 82.28 | 83.27 | 81.47 | 82.50 | 279,516 | +0.44(+0.54%) |
Jul 07, 2023 | 84.65 | 84.65 | 81.94 | 82.06 | 370,127 | -3.43(-4.01%) |
Jul 06, 2023 | 84.45 | 85.61 | 83.97 | 85.49 | 253,352 | +0.33(+0.39%) |
Jul 05, 2023 | 85.38 | 85.96 | 84.65 | 85.15 | 292,716 | -0.57(-0.66%) |
Jul 03, 2023 | 84.64 | 85.78 | 84.64 | 85.72 | 120,285 | +0.57(+0.67%) |
Jun 30, 2023 | 85.05 | 85.22 | 84.02 | 85.15 | 223,066 | +0.11(+0.13%) |
Jun 29, 2023 | 83.39 | 85.19 | 83.22 | 85.05 | 215,348 | +1.40(+1.67%) |
Jun 28, 2023 | 84.40 | 84.40 | 82.81 | 83.65 | 190,706 | -0.67(-0.79%) |
Jun 27, 2023 | 83.47 | 84.65 | 82.81 | 84.31 | 140,910 | +1.25(+1.51%) |
Jun 26, 2023 | 83.10 | 84.27 | 82.64 | 83.06 | 199,752 | +0.22(+0.26%) |
Jun 23, 2023 | 85.24 | 86.14 | 82.47 | 82.84 | 1,151,834 | -2.50(-2.92%) |
Jun 22, 2023 | 85.92 | 85.92 | 84.49 | 85.34 | 282,324 | -0.33(-0.39%) |
Jun 21, 2023 | 85.55 | 85.92 | 84.22 | 85.67 | 180,887 | +0.09(+0.10%) |
Jun 20, 2023 | 86.03 | 86.54 | 84.80 | 85.58 | 175,174 | -0.23(-0.26%) |
Jun 16, 2023 | 86.60 | 86.88 | 85.14 | 85.81 | 670,413 | -0.04(-0.05%) |
Jun 15, 2023 | 84.42 | 86.16 | 83.75 | 85.85 | 229,629 | +1.38(+1.63%) |
Jun 14, 2023 | 85.47 | 85.99 | 84.38 | 84.47 | 228,355 | -1.05(-1.22%) |
Jun 13, 2023 | 85.21 | 86.62 | 84.96 | 85.52 | 261,077 | -0.04(-0.05%) |
Jun 12, 2023 | 88.78 | 88.78 | 84.14 | 85.56 | 357,415 | -3.14(-3.54%) |
Jun 09, 2023 | 88.84 | 89.01 | 87.62 | 88.70 | 122,771 | -0.49(-0.55%) |
Jun 08, 2023 | 90.10 | 90.40 | 88.58 | 89.19 | 128,958 | -1.17(-1.30%) |
Jun 07, 2023 | 88.39 | 90.88 | 87.96 | 90.36 | 177,810 | +1.71(+1.93%) |
Jun 06, 2023 | 87.51 | 89.12 | 86.94 | 88.65 | 155,193 | +0.99(+1.13%) |
Jun 05, 2023 | 87.78 | 88.44 | 86.39 | 87.66 | 191,398 | -2.01(-2.24%) |
Jun 02, 2023 | 87.02 | 89.92 | 86.78 | 89.67 | 170,137 | +2.76(+3.18%) |
Jun 01, 2023 | 87.11 | 87.11 | 85.36 | 86.91 | 168,680 | -0.03(-0.03%) |
May 31, 2023 | 86.57 | 87.12 | 85.13 | 86.94 | 162,857 | +0.63(+0.73%) |
May 30, 2023 | 88.03 | 88.49 | 86.06 | 86.31 | 126,006 | -1.77(-2.01%) |
May 26, 2023 | 86.50 | 88.30 | 86.03 | 88.08 | 213,211 | +2.21(+2.58%) |
May 25, 2023 | 85.96 | 85.98 | 84.74 | 85.87 | 151,696 | -0.58(-0.67%) |
May 24, 2023 | 87.37 | 87.41 | 86.31 | 86.45 | 130,479 | -0.92(-1.05%) |
May 23, 2023 | 86.78 | 88.29 | 86.39 | 87.37 | 116,436 | +0.01(+0.01%) |
May 22, 2023 | 85.47 | 87.47 | 85.05 | 87.36 | 155,450 | +2.32(+2.73%) |
May 19, 2023 | 88.57 | 88.69 | 84.93 | 85.04 | 454,317 | -2.77(-3.15%) |
May 18, 2023 | 88.36 | 88.41 | 87.32 | 87.81 | 160,990 | -1.02(-1.15%) |
May 17, 2023 | 87.54 | 89.14 | 86.90 | 88.83 | 206,757 | +1.35(+1.55%) |
May 16, 2023 | 88.49 | 88.55 | 87.08 | 87.47 | 106,201 | -0.82(-0.93%) |
May 15, 2023 | 89.39 | 89.42 | 87.79 | 88.29 | 117,969 | -1.14(-1.27%) |
May 12, 2023 | 88.64 | 90.16 | 87.90 | 89.43 | 171,262 | +2.25(+2.58%) |
May 11, 2023 | 90.16 | 90.33 | 86.03 | 87.18 | 208,565 | -2.60(-2.90%) |
May 10, 2023 | 88.67 | 90.01 | 88.16 | 89.78 | 88,972 | +1.78(+2.03%) |
May 09, 2023 | 88.26 | 88.33 | 87.54 | 88.00 | 99,163 | -0.16(-0.18%) |
May 08, 2023 | 88.20 | 88.57 | 87.42 | 88.15 | 73,651 | -0.41(-0.46%) |
May 05, 2023 | 88.81 | 89.10 | 88.00 | 88.56 | 89,719 | +0.17(+0.19%) |
May 04, 2023 | 86.53 | 88.40 | 86.32 | 88.40 | 92,112 | +1.51(+1.74%) |
May 03, 2023 | 86.40 | 87.77 | 86.18 | 86.89 | 141,762 | +0.72(+0.84%) |
May 02, 2023 | 85.56 | 86.47 | 84.69 | 86.17 | 128,573 | +0.40(+0.47%) |
May 01, 2023 | 86.24 | 87.01 | 85.56 | 85.77 | 113,607 | -0.72(-0.83%) |
Apr 28, 2023 | 87.53 | 88.03 | 86.23 | 86.49 | 217,553 | -1.14(-1.30%) |
Apr 27, 2023 | 87.37 | 87.67 | 86.14 | 87.63 | 144,244 | +0.09(+0.10%) |
Apr 26, 2023 | 88.14 | 88.77 | 86.92 | 87.54 | 115,503 | -1.60(-1.79%) |
Apr 25, 2023 | 88.34 | 89.26 | 87.99 | 89.14 | 131,125 | +0.56(+0.63%) |
Apr 24, 2023 | 88.53 | 89.40 | 88.17 | 88.58 | 77,786 | -0.28(-0.32%) |
Apr 21, 2023 | 89.73 | 90.02 | 88.47 | 88.87 | 344,363 | -0.01(-0.01%) |
Apr 20, 2023 | 87.59 | 88.99 | 87.35 | 88.88 | 131,442 | +1.36(+1.56%) |
Apr 19, 2023 | 86.88 | 87.74 | 86.49 | 87.51 | 107,879 | +0.85(+0.98%) |
Apr 18, 2023 | 88.10 | 88.10 | 85.74 | 86.66 | 133,755 | -1.66(-1.88%) |
Apr 17, 2023 | 88.56 | 88.81 | 87.34 | 88.32 | 132,115 | -0.57(-0.64%) |
Apr 14, 2023 | 90.69 | 91.27 | 88.34 | 88.89 | 122,805 | -2.35(-2.57%) |
Apr 13, 2023 | 90.54 | 91.28 | 89.47 | 91.23 | 93,810 | +0.42(+0.46%) |
Apr 12, 2023 | 91.89 | 92.65 | 90.50 | 90.81 | 79,131 | -0.64(-0.70%) |
Apr 11, 2023 | 90.38 | 91.58 | 90.17 | 91.46 | 157,906 | +0.96(+1.07%) |
Apr 10, 2023 | 89.73 | 91.20 | 89.27 | 90.49 | 224,365 | +0.17(+0.18%) |
Apr 06, 2023 | 89.97 | 90.71 | 89.38 | 90.33 | 137,336 | +0.97(+1.09%) |
Apr 05, 2023 | 87.73 | 89.36 | 87.47 | 89.35 | 155,768 | +1.93(+2.21%) |
Apr 04, 2023 | 86.47 | 87.65 | 86.22 | 87.42 | 142,718 | +1.00(+1.16%) |