Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 152.11 | 154.38 | 151.54 | 153.15 | 383,328 | +1.54(+1.01%) |
Mar 27, 2024 | 151.63 | 152.33 | 149.87 | 151.61 | 244,300 | +1.71(+1.14%) |
Mar 26, 2024 | 150.99 | 153.79 | 149.13 | 149.90 | 392,152 | -0.68(-0.45%) |
Mar 25, 2024 | 150.82 | 152.48 | 149.48 | 150.58 | 309,437 | -0.58(-0.38%) |
Mar 22, 2024 | 151.93 | 152.48 | 150.05 | 151.16 | 361,981 | -0.77(-0.51%) |
Mar 21, 2024 | 147.73 | 152.06 | 146.74 | 151.93 | 512,838 | +8.10(+5.63%) |
Mar 20, 2024 | 135.87 | 145.17 | 135.72 | 143.83 | 393,168 | +8.14(+6.00%) |
Mar 19, 2024 | 132.84 | 135.82 | 130.72 | 135.69 | 283,535 | +3.06(+2.31%) |
Mar 18, 2024 | 132.52 | 134.35 | 130.03 | 132.63 | 350,931 | +1.27(+0.97%) |
Mar 15, 2024 | 127.14 | 131.97 | 127.14 | 131.36 | 1,276,885 | +3.67(+2.88%) |
Mar 14, 2024 | 128.80 | 129.77 | 126.73 | 127.68 | 252,264 | -1.44(-1.11%) |
Mar 13, 2024 | 128.17 | 130.54 | 128.06 | 129.12 | 207,108 | +0.69(+0.54%) |
Mar 12, 2024 | 128.07 | 129.64 | 127.41 | 128.43 | 212,880 | +0.52(+0.41%) |
Mar 11, 2024 | 128.06 | 128.27 | 125.28 | 127.91 | 270,274 | -1.10(-0.85%) |
Mar 08, 2024 | 130.20 | 132.60 | 128.03 | 129.01 | 258,103 | -0.13(-0.10%) |
Mar 07, 2024 | 127.65 | 130.31 | 127.14 | 129.14 | 395,395 | +0.68(+0.53%) |
Mar 06, 2024 | 130.98 | 131.65 | 128.08 | 128.46 | 338,826 | -1.24(-0.95%) |
Mar 05, 2024 | 134.66 | 135.69 | 129.48 | 129.70 | 346,952 | -5.65(-4.18%) |
Mar 04, 2024 | 137.42 | 141.13 | 134.83 | 135.35 | 415,884 | -2.24(-1.63%) |
Mar 01, 2024 | 135.92 | 137.99 | 134.71 | 137.59 | 213,490 | +1.88(+1.38%) |
Feb 29, 2024 | 134.47 | 136.45 | 134.39 | 135.71 | 325,346 | +2.25(+1.68%) |
Feb 28, 2024 | 131.81 | 135.43 | 131.29 | 133.47 | 348,374 | +0.68(+0.51%) |
Feb 27, 2024 | 132.13 | 134.13 | 131.43 | 132.79 | 288,899 | +2.37(+1.81%) |
Feb 26, 2024 | 128.60 | 131.20 | 128.58 | 130.42 | 282,581 | +1.19(+0.92%) |
Feb 23, 2024 | 126.86 | 131.04 | 126.80 | 129.23 | 282,410 | +2.88(+2.28%) |
Feb 22, 2024 | 126.03 | 128.43 | 122.41 | 126.36 | 555,294 | +1.63(+1.31%) |
Feb 21, 2024 | 131.61 | 131.61 | 123.30 | 124.73 | 705,473 | -10.73(-7.92%) |
Feb 20, 2024 | 137.02 | 138.45 | 134.62 | 135.46 | 412,242 | -4.10(-2.94%) |
Feb 16, 2024 | 141.32 | 141.81 | 139.55 | 139.55 | 238,923 | -2.67(-1.88%) |
Feb 15, 2024 | 140.20 | 142.66 | 138.43 | 142.22 | 220,931 | +2.72(+1.95%) |
Feb 14, 2024 | 137.88 | 139.64 | 135.59 | 139.50 | 225,238 | +4.39(+3.25%) |
Feb 13, 2024 | 135.59 | 138.18 | 133.71 | 135.12 | 332,689 | -6.31(-4.46%) |
Feb 12, 2024 | 140.29 | 143.12 | 139.69 | 141.43 | 207,856 | +1.29(+0.92%) |
Feb 09, 2024 | 137.27 | 140.29 | 135.96 | 140.14 | 162,953 | +3.03(+2.21%) |
Feb 08, 2024 | 134.95 | 137.77 | 134.91 | 137.11 | 205,302 | +2.51(+1.87%) |
Feb 07, 2024 | 134.07 | 136.04 | 133.56 | 134.60 | 229,756 | +1.13(+0.84%) |
Feb 06, 2024 | 134.31 | 135.78 | 131.79 | 133.47 | 159,804 | -1.00(-0.74%) |
Feb 05, 2024 | 136.01 | 137.16 | 133.37 | 134.47 | 220,128 | -3.74(-2.71%) |
Feb 02, 2024 | 136.26 | 139.20 | 134.86 | 138.21 | 174,326 | -0.28(-0.20%) |
Feb 01, 2024 | 136.21 | 138.88 | 134.86 | 138.49 | 165,850 | +3.44(+2.55%) |
Jan 31, 2024 | 137.13 | 138.71 | 134.91 | 135.05 | 191,950 | -2.10(-1.53%) |
Jan 30, 2024 | 136.26 | 138.03 | 136.11 | 137.15 | 157,039 | +0.70(+0.51%) |
Jan 29, 2024 | 135.14 | 137.05 | 134.65 | 136.45 | 173,018 | +1.87(+1.39%) |
Jan 26, 2024 | 134.26 | 135.14 | 133.49 | 134.58 | 133,363 | +0.50(+0.37%) |
Jan 25, 2024 | 133.58 | 134.17 | 132.01 | 134.08 | 224,316 | +3.03(+2.31%) |
Jan 24, 2024 | 134.27 | 134.27 | 129.91 | 131.05 | 202,494 | -1.41(-1.07%) |
Jan 23, 2024 | 138.52 | 138.52 | 132.40 | 132.46 | 253,495 | -4.70(-3.42%) |
Jan 22, 2024 | 134.25 | 137.90 | 133.74 | 137.16 | 312,468 | +4.13(+3.10%) |
Jan 19, 2024 | 132.58 | 133.13 | 129.43 | 133.03 | 206,536 | +0.93(+0.70%) |
Jan 18, 2024 | 132.91 | 134.71 | 130.56 | 132.10 | 207,311 | +0.85(+0.65%) |
Jan 17, 2024 | 129.98 | 131.53 | 128.61 | 131.26 | 177,247 | +0.06(+0.05%) |
Jan 16, 2024 | 130.87 | 132.13 | 130.01 | 131.20 | 174,111 | -0.71(-0.54%) |
Jan 12, 2024 | 133.00 | 133.11 | 128.46 | 131.91 | 163,653 | +0.59(+0.45%) |
Jan 11, 2024 | 129.60 | 132.12 | 128.00 | 131.32 | 209,198 | +0.90(+0.69%) |
Jan 10, 2024 | 128.93 | 131.43 | 128.77 | 130.42 | 325,081 | +2.32(+1.81%) |
Jan 09, 2024 | 129.96 | 129.96 | 126.63 | 128.10 | 312,082 | -3.81(-2.89%) |
Jan 08, 2024 | 128.46 | 131.94 | 127.95 | 131.91 | 261,029 | +4.08(+3.19%) |
Jan 05, 2024 | 122.56 | 128.58 | 122.56 | 127.83 | 311,895 | +3.94(+3.18%) |
Jan 04, 2024 | 125.51 | 126.11 | 123.81 | 123.89 | 270,494 | -0.79(-0.63%) |
Jan 03, 2024 | 126.49 | 126.68 | 124.15 | 124.68 | 203,728 | -3.17(-2.48%) |
Jan 02, 2024 | 127.61 | 129.11 | 125.83 | 127.85 | 251,698 | -1.12(-0.87%) |
Dec 29, 2023 | 129.62 | 130.81 | 128.94 | 128.97 | 190,991 | -0.66(-0.51%) |
Dec 28, 2023 | 129.39 | 130.04 | 128.65 | 129.62 | 137,225 | -0.54(-0.41%) |
Dec 27, 2023 | 129.32 | 131.07 | 128.45 | 130.16 | 189,741 | +1.30(+1.01%) |
Dec 26, 2023 | 126.73 | 129.26 | 126.07 | 128.87 | 177,584 | +2.19(+1.73%) |
Dec 22, 2023 | 125.81 | 127.13 | 124.91 | 126.67 | 172,529 | +2.30(+1.85%) |
Dec 21, 2023 | 125.28 | 126.61 | 123.70 | 124.37 | 379,093 | +0.87(+0.70%) |
Dec 20, 2023 | 123.38 | 126.33 | 122.66 | 123.50 | 398,843 | +0.52(+0.42%) |
Dec 19, 2023 | 119.39 | 123.72 | 119.33 | 122.98 | 244,441 | +5.19(+4.41%) |
Dec 18, 2023 | 117.63 | 118.65 | 116.64 | 117.79 | 230,752 | +0.84(+0.72%) |
Dec 15, 2023 | 118.74 | 120.39 | 116.78 | 116.95 | 952,188 | -1.92(-1.62%) |
Dec 14, 2023 | 115.77 | 119.51 | 115.47 | 118.88 | 411,569 | +5.45(+4.81%) |
Dec 13, 2023 | 110.27 | 113.68 | 109.10 | 113.42 | 487,512 | +3.63(+3.31%) |
Dec 12, 2023 | 110.90 | 110.92 | 108.68 | 109.79 | 257,828 | -1.11(-1.00%) |
Dec 11, 2023 | 110.96 | 111.21 | 109.40 | 110.90 | 271,697 | -0.68(-0.61%) |
Dec 08, 2023 | 111.00 | 112.48 | 111.00 | 111.58 | 201,748 | +0.46(+0.41%) |
Dec 07, 2023 | 110.46 | 111.15 | 109.14 | 111.12 | 284,732 | +0.30(+0.27%) |
Dec 06, 2023 | 114.10 | 115.62 | 110.43 | 110.82 | 274,199 | -2.25(-1.99%) |
Dec 05, 2023 | 113.15 | 114.39 | 112.44 | 113.07 | 274,029 | -1.15(-1.00%) |
Dec 04, 2023 | 111.38 | 114.55 | 111.26 | 114.22 | 330,106 | +2.17(+1.94%) |
Dec 01, 2023 | 108.67 | 112.16 | 107.88 | 112.05 | 213,065 | +3.08(+2.83%) |
Nov 30, 2023 | 107.59 | 109.08 | 106.06 | 108.97 | 356,983 | +1.25(+1.16%) |
Nov 29, 2023 | 108.78 | 109.73 | 107.27 | 107.72 | 293,404 | +0.39(+0.36%) |
Nov 28, 2023 | 109.44 | 109.44 | 106.50 | 107.33 | 247,546 | -2.31(-2.11%) |
Nov 27, 2023 | 108.19 | 110.16 | 108.19 | 109.64 | 207,968 | +0.75(+0.69%) |
Nov 24, 2023 | 108.56 | 109.97 | 108.53 | 108.89 | 76,274 | -0.06(-0.05%) |
Nov 22, 2023 | 108.04 | 109.47 | 107.73 | 108.95 | 165,491 | +1.54(+1.43%) |
Nov 21, 2023 | 107.49 | 108.27 | 107.27 | 107.41 | 264,194 | -0.29(-0.27%) |
Nov 20, 2023 | 106.75 | 108.03 | 105.47 | 107.70 | 169,358 | +0.64(+0.59%) |
Nov 17, 2023 | 105.91 | 108.19 | 105.91 | 107.06 | 317,799 | +1.76(+1.67%) |
Nov 16, 2023 | 106.96 | 107.58 | 104.87 | 105.30 | 263,753 | -1.88(-1.76%) |
Nov 15, 2023 | 107.55 | 109.50 | 106.49 | 107.19 | 297,509 | -0.66(-0.61%) |
Nov 14, 2023 | 103.09 | 108.12 | 103.09 | 107.84 | 470,235 | +8.00(+8.01%) |
Nov 13, 2023 | 99.37 | 100.69 | 99.37 | 99.84 | 177,749 | -0.31(-0.31%) |
Nov 10, 2023 | 98.61 | 100.85 | 97.69 | 100.16 | 319,578 | +2.25(+2.30%) |
Nov 09, 2023 | 98.94 | 99.32 | 97.14 | 97.90 | 343,757 | -0.10(-0.11%) |
Nov 08, 2023 | 97.94 | 99.43 | 97.35 | 98.01 | 248,039 | -0.56(-0.57%) |
Nov 07, 2023 | 97.74 | 98.96 | 96.84 | 98.57 | 224,096 | +0.37(+0.38%) |
Nov 06, 2023 | 98.81 | 98.82 | 96.87 | 98.20 | 309,322 | -1.11(-1.12%) |
Nov 03, 2023 | 98.05 | 99.62 | 97.49 | 99.31 | 325,230 | +3.07(+3.19%) |
Nov 02, 2023 | 95.85 | 96.63 | 94.27 | 96.24 | 330,087 | +2.01(+2.13%) |
Nov 01, 2023 | 89.36 | 94.94 | 88.41 | 94.23 | 580,138 | +5.06(+5.67%) |
Oct 31, 2023 | 89.26 | 90.72 | 83.06 | 89.17 | 704,643 | -0.20(-0.22%) |
Oct 30, 2023 | 89.31 | 90.60 | 88.66 | 89.37 | 572,373 | +0.94(+1.06%) |
Oct 27, 2023 | 87.18 | 88.98 | 86.09 | 88.43 | 473,336 | +2.05(+2.38%) |
Oct 26, 2023 | 86.20 | 87.17 | 84.94 | 86.38 | 210,739 | +1.13(+1.33%) |
Oct 25, 2023 | 86.46 | 87.19 | 85.10 | 85.24 | 217,905 | -1.96(-2.25%) |
Oct 24, 2023 | 87.40 | 87.56 | 86.30 | 87.20 | 254,294 | +0.53(+0.61%) |
Oct 23, 2023 | 86.73 | 87.73 | 86.04 | 86.67 | 287,403 | -0.04(-0.04%) |
Oct 20, 2023 | 87.71 | 88.69 | 86.53 | 86.71 | 288,628 | -0.74(-0.85%) |
Oct 19, 2023 | 88.82 | 89.06 | 86.32 | 87.45 | 326,452 | -1.46(-1.65%) |
Oct 18, 2023 | 89.48 | 89.76 | 87.90 | 88.92 | 275,662 | -1.83(-2.01%) |
Oct 17, 2023 | 88.72 | 91.30 | 88.72 | 90.74 | 296,327 | +1.30(+1.46%) |
Oct 16, 2023 | 88.92 | 90.86 | 88.74 | 89.44 | 300,971 | +0.11(+0.13%) |
Oct 13, 2023 | 88.82 | 89.53 | 88.28 | 89.32 | 346,886 | +0.50(+0.57%) |
Oct 12, 2023 | 95.19 | 95.19 | 88.40 | 88.82 | 468,347 | -6.67(-6.98%) |
Oct 11, 2023 | 94.42 | 95.53 | 93.77 | 95.49 | 213,277 | +1.07(+1.13%) |
Oct 10, 2023 | 94.17 | 96.00 | 94.17 | 94.42 | 203,288 | +0.52(+0.56%) |
Oct 09, 2023 | 93.06 | 94.53 | 92.46 | 93.90 | 221,511 | +1.07(+1.15%) |
Oct 06, 2023 | 93.80 | 94.82 | 92.43 | 92.83 | 408,745 | -2.05(-2.16%) |
Oct 05, 2023 | 94.66 | 95.86 | 93.70 | 94.88 | 266,887 | -0.36(-0.38%) |
Oct 04, 2023 | 94.17 | 95.68 | 93.67 | 95.24 | 223,212 | +1.49(+1.59%) |
Oct 03, 2023 | 97.20 | 97.20 | 93.13 | 93.75 | 260,367 | -3.48(-3.58%) |
Oct 02, 2023 | 97.97 | 98.55 | 96.20 | 97.23 | 235,336 | -0.78(-0.80%) |
Sep 29, 2023 | 101.33 | 101.75 | 97.75 | 98.01 | 279,656 | -2.86(-2.84%) |
Sep 28, 2023 | 98.88 | 101.98 | 98.88 | 100.87 | 338,513 | +2.32(+2.36%) |
Sep 27, 2023 | 97.53 | 98.90 | 97.32 | 98.55 | 235,523 | +1.92(+1.99%) |
Sep 26, 2023 | 96.16 | 97.53 | 96.16 | 96.63 | 239,912 | -0.04(-0.04%) |
Sep 25, 2023 | 94.60 | 97.07 | 96.35 | 96.67 | 234,828 | +1.77(+1.86%) |
Sep 22, 2023 | 95.96 | 96.52 | 94.48 | 94.90 | 246,620 | -0.94(-0.98%) |
Sep 21, 2023 | 94.17 | 96.33 | 93.48 | 95.84 | 306,572 | +0.89(+0.94%) |
Sep 20, 2023 | 97.56 | 98.58 | 94.79 | 94.95 | 350,516 | -1.70(-1.76%) |
Sep 19, 2023 | 96.29 | 97.16 | 95.53 | 96.65 | 333,916 | +0.63(+0.65%) |
Sep 18, 2023 | 95.82 | 96.96 | 95.61 | 96.02 | 432,982 | +0.82(+0.86%) |
Sep 15, 2023 | 97.73 | 97.73 | 93.33 | 95.20 | 1,371,435 | -3.04(-3.10%) |
Sep 14, 2023 | 96.61 | 98.40 | 96.34 | 98.25 | 333,025 | +2.60(+2.71%) |
Sep 13, 2023 | 97.63 | 97.88 | 94.13 | 95.65 | 350,492 | -2.11(-2.16%) |
Sep 12, 2023 | 97.13 | 98.30 | 96.96 | 97.76 | 397,519 | +0.19(+0.20%) |
Sep 11, 2023 | 98.71 | 99.53 | 97.27 | 97.57 | 388,448 | -0.49(-0.49%) |
Sep 08, 2023 | 99.25 | 99.99 | 97.75 | 98.06 | 367,237 | -1.61(-1.61%) |
Sep 07, 2023 | 99.73 | 100.08 | 98.73 | 99.66 | 409,656 | -0.47(-0.47%) |
Sep 06, 2023 | 100.71 | 101.81 | 99.57 | 100.13 | 349,995 | -0.50(-0.50%) |
Sep 05, 2023 | 104.03 | 104.03 | 96.36 | 100.63 | 637,851 | -4.96(-4.69%) |
Sep 01, 2023 | 104.63 | 107.08 | 104.60 | 105.59 | 327,228 | +1.56(+1.50%) |
Aug 31, 2023 | 103.67 | 104.62 | 102.86 | 104.03 | 348,494 | +0.12(+0.12%) |
Aug 30, 2023 | 103.34 | 104.07 | 102.86 | 103.91 | 244,168 | +0.36(+0.35%) |
Aug 29, 2023 | 101.12 | 103.56 | 100.72 | 103.55 | 192,721 | +1.44(+1.41%) |
Aug 28, 2023 | 99.69 | 102.45 | 99.69 | 102.10 | 195,690 | +2.30(+2.30%) |
Aug 25, 2023 | 100.76 | 101.38 | 98.59 | 99.80 | 320,033 | -0.67(-0.67%) |
Aug 24, 2023 | 102.59 | 102.70 | 100.14 | 100.48 | 287,079 | -2.42(-2.35%) |
Aug 23, 2023 | 102.56 | 103.95 | 101.80 | 102.90 | 340,323 | +1.45(+1.43%) |
Aug 22, 2023 | 101.28 | 101.80 | 100.36 | 101.45 | 314,030 | +0.52(+0.52%) |
Aug 21, 2023 | 100.19 | 101.22 | 98.93 | 100.92 | 289,762 | +1.33(+1.33%) |
Aug 18, 2023 | 97.68 | 99.69 | 97.57 | 99.60 | 320,761 | +1.07(+1.09%) |
Aug 17, 2023 | 101.70 | 102.28 | 98.32 | 98.52 | 357,040 | -3.07(-3.02%) |
Aug 16, 2023 | 101.98 | 103.55 | 101.59 | 101.59 | 273,311 | -0.58(-0.57%) |
Aug 15, 2023 | 103.28 | 103.28 | 101.38 | 102.17 | 314,643 | -1.56(-1.50%) |
Aug 14, 2023 | 103.83 | 104.20 | 102.44 | 103.73 | 327,863 | -0.68(-0.65%) |
Aug 11, 2023 | 103.57 | 104.89 | 103.57 | 104.41 | 296,214 | +0.60(+0.58%) |
Aug 10, 2023 | 103.77 | 105.29 | 102.26 | 103.81 | 300,024 | +0.12(+0.12%) |
Aug 09, 2023 | 104.81 | 104.94 | 103.07 | 103.69 | 306,111 | -1.57(-1.49%) |
Aug 08, 2023 | 105.18 | 105.42 | 102.31 | 105.25 | 311,480 | -0.87(-0.82%) |
Aug 07, 2023 | 104.83 | 106.61 | 104.83 | 106.13 | 238,600 | +2.16(+2.07%) |
Aug 04, 2023 | 104.63 | 105.36 | 102.06 | 103.97 | 380,774 | -0.43(-0.41%) |
Aug 03, 2023 | 102.62 | 104.51 | 101.82 | 104.40 | 359,282 | +1.37(+1.33%) |
Aug 02, 2023 | 101.13 | 106.45 | 99.81 | 103.03 | 746,749 | +1.66(+1.64%) |
Aug 01, 2023 | 97.03 | 101.67 | 94.14 | 101.37 | 653,938 | +3.11(+3.17%) |
Jul 31, 2023 | 96.78 | 98.45 | 94.98 | 98.26 | 463,693 | +1.48(+1.53%) |
Jul 28, 2023 | 95.66 | 97.47 | 95.34 | 96.78 | 353,634 | +2.63(+2.79%) |
Jul 27, 2023 | 95.03 | 95.71 | 93.56 | 94.15 | 212,423 | +0.19(+0.20%) |
Jul 26, 2023 | 93.43 | 94.73 | 93.43 | 93.96 | 249,206 | +0.33(+0.35%) |
Jul 25, 2023 | 93.46 | 95.59 | 93.41 | 93.62 | 352,192 | -0.13(-0.14%) |
Jul 24, 2023 | 93.42 | 94.27 | 93.19 | 93.76 | 218,206 | +0.32(+0.35%) |
Jul 21, 2023 | 94.81 | 95.41 | 92.84 | 93.43 | 303,346 | -0.85(-0.91%) |
Jul 20, 2023 | 95.97 | 96.05 | 93.88 | 94.29 | 352,476 | -1.70(-1.77%) |
Jul 19, 2023 | 95.72 | 96.76 | 94.10 | 95.99 | 331,664 | +1.09(+1.15%) |
Jul 18, 2023 | 95.47 | 96.53 | 93.38 | 94.90 | 524,026 | -0.19(-0.20%) |
Jul 17, 2023 | 93.99 | 95.36 | 93.12 | 95.09 | 373,299 | +1.09(+1.16%) |
Jul 14, 2023 | 93.21 | 94.23 | 91.88 | 93.99 | 514,457 | +0.47(+0.51%) |
Jul 13, 2023 | 90.97 | 93.57 | 90.29 | 93.52 | 522,055 | +3.53(+3.92%) |
Jul 12, 2023 | 90.23 | 90.85 | 89.36 | 89.99 | 285,774 | +1.22(+1.37%) |
Jul 11, 2023 | 88.51 | 89.90 | 88.51 | 88.77 | 262,060 | +0.45(+0.51%) |
Jul 10, 2023 | 86.64 | 90.01 | 86.21 | 88.33 | 496,730 | +2.63(+3.07%) |
Jul 07, 2023 | 84.75 | 86.80 | 84.72 | 85.70 | 260,856 | +1.30(+1.54%) |
Jul 06, 2023 | 85.31 | 85.49 | 83.31 | 84.40 | 515,210 | -1.28(-1.50%) |
Jul 05, 2023 | 85.44 | 87.03 | 84.50 | 85.68 | 488,703 | -0.31(-0.36%) |
Jul 03, 2023 | 85.94 | 86.80 | 84.89 | 85.99 | 160,587 | +0.21(+0.24%) |
Jun 30, 2023 | 85.45 | 86.13 | 84.27 | 85.78 | 387,809 | +0.89(+1.05%) |
Jun 29, 2023 | 82.15 | 85.45 | 82.05 | 84.89 | 654,105 | +3.27(+4.00%) |
Jun 28, 2023 | 80.65 | 82.97 | 80.65 | 81.62 | 610,330 | +2.25(+2.83%) |
Jun 27, 2023 | 77.68 | 80.20 | 77.57 | 79.37 | 299,841 | +1.62(+2.09%) |
Jun 26, 2023 | 76.19 | 78.64 | 76.19 | 77.75 | 323,124 | +1.73(+2.27%) |
Jun 23, 2023 | 75.90 | 77.28 | 75.54 | 76.02 | 627,013 | -0.60(-0.78%) |
Jun 22, 2023 | 77.18 | 77.20 | 75.92 | 76.62 | 207,668 | -0.74(-0.96%) |
Jun 21, 2023 | 75.41 | 77.84 | 75.15 | 77.36 | 307,970 | +1.74(+2.30%) |
Jun 20, 2023 | 73.58 | 75.92 | 73.55 | 75.62 | 264,343 | +1.81(+2.46%) |
Jun 16, 2023 | 75.44 | 75.44 | 73.50 | 73.81 | 1,012,133 | -1.60(-2.13%) |
Jun 15, 2023 | 74.08 | 75.55 | 73.46 | 75.41 | 309,894 | +0.81(+1.08%) |
Jun 14, 2023 | 75.01 | 75.79 | 74.12 | 74.61 | 282,210 | -0.49(-0.66%) |
Jun 13, 2023 | 74.94 | 75.66 | 74.57 | 75.10 | 265,134 | +0.23(+0.30%) |
Jun 12, 2023 | 73.81 | 75.36 | 73.12 | 74.87 | 271,820 | +1.20(+1.62%) |
Jun 09, 2023 | 74.26 | 74.26 | 73.23 | 73.68 | 462,991 | -0.85(-1.15%) |
Jun 08, 2023 | 74.45 | 75.07 | 73.63 | 74.53 | 174,039 | -0.23(-0.30%) |
Jun 07, 2023 | 73.20 | 75.72 | 73.20 | 74.76 | 288,313 | +1.54(+2.10%) |
Jun 06, 2023 | 70.26 | 73.51 | 70.26 | 73.22 | 309,368 | +2.56(+3.63%) |
Jun 05, 2023 | 70.89 | 71.21 | 68.98 | 70.66 | 236,936 | -1.03(-1.44%) |
Jun 02, 2023 | 69.54 | 71.96 | 69.16 | 71.69 | 261,902 | +3.31(+4.85%) |
Jun 01, 2023 | 68.11 | 69.25 | 67.88 | 68.38 | 271,392 | +0.19(+0.28%) |
May 31, 2023 | 69.04 | 70.09 | 68.11 | 68.19 | 319,313 | -2.03(-2.89%) |
May 30, 2023 | 70.69 | 70.77 | 69.35 | 70.22 | 326,526 | +1.53(+2.23%) |
May 26, 2023 | 68.24 | 69.21 | 67.82 | 68.69 | 197,300 | +0.36(+0.52%) |
May 25, 2023 | 67.39 | 68.39 | 67.11 | 68.33 | 255,047 | +0.95(+1.41%) |
May 24, 2023 | 68.32 | 68.67 | 66.53 | 67.39 | 254,635 | -0.98(-1.44%) |
May 23, 2023 | 68.45 | 69.29 | 67.42 | 68.37 | 314,326 | -0.57(-0.83%) |
May 22, 2023 | 69.24 | 69.36 | 68.44 | 68.95 | 196,920 | -0.32(-0.46%) |
May 19, 2023 | 70.19 | 70.19 | 68.75 | 69.26 | 213,739 | -0.35(-0.50%) |
May 18, 2023 | 68.14 | 69.84 | 67.76 | 69.61 | 218,075 | +1.30(+1.91%) |
May 17, 2023 | 68.77 | 69.04 | 67.86 | 68.31 | 361,211 | -0.14(-0.20%) |
May 16, 2023 | 67.13 | 68.71 | 67.04 | 68.44 | 278,925 | +0.85(+1.25%) |
May 15, 2023 | 66.86 | 68.05 | 66.41 | 67.60 | 185,153 | +0.79(+1.19%) |
May 12, 2023 | 67.38 | 67.97 | 66.01 | 66.81 | 247,463 | +0.05(+0.08%) |
May 11, 2023 | 66.67 | 67.01 | 65.76 | 66.75 | 239,343 | -0.29(-0.43%) |
May 10, 2023 | 68.30 | 68.60 | 66.66 | 67.04 | 254,338 | -0.12(-0.18%) |
May 09, 2023 | 66.72 | 67.68 | 66.50 | 67.16 | 281,848 | +0.56(+0.83%) |
May 08, 2023 | 64.58 | 67.36 | 64.35 | 66.60 | 482,745 | +2.73(+4.28%) |
May 05, 2023 | 62.25 | 64.76 | 62.25 | 63.87 | 612,335 | +2.29(+3.71%) |
May 04, 2023 | 61.45 | 62.31 | 60.85 | 61.59 | 543,210 | -0.61(-0.98%) |
May 03, 2023 | 61.95 | 63.63 | 61.95 | 62.20 | 441,747 | +0.73(+1.19%) |
May 02, 2023 | 62.27 | 62.27 | 60.86 | 61.47 | 396,514 | -1.14(-1.82%) |
May 01, 2023 | 61.86 | 62.84 | 61.85 | 62.61 | 331,693 | +0.40(+0.64%) |
Apr 28, 2023 | 60.59 | 62.25 | 60.59 | 62.21 | 425,941 | +1.58(+2.61%) |
Apr 27, 2023 | 59.29 | 60.96 | 58.79 | 60.62 | 366,743 | +1.62(+2.75%) |
Apr 26, 2023 | 59.37 | 59.68 | 58.63 | 59.00 | 487,649 | -0.76(-1.28%) |
Apr 25, 2023 | 60.12 | 60.68 | 59.18 | 59.77 | 367,018 | -0.95(-1.56%) |
Apr 24, 2023 | 60.28 | 60.75 | 59.86 | 60.71 | 229,788 | +0.41(+0.68%) |
Apr 21, 2023 | 61.54 | 61.81 | 60.12 | 60.30 | 379,524 | -1.33(-2.16%) |
Apr 20, 2023 | 60.41 | 62.17 | 60.41 | 61.63 | 338,920 | +0.46(+0.74%) |
Apr 19, 2023 | 60.85 | 61.37 | 60.50 | 61.18 | 291,628 | +0.13(+0.21%) |
Apr 18, 2023 | 61.04 | 61.48 | 59.86 | 61.05 | 391,333 | +0.20(+0.33%) |
Apr 17, 2023 | 59.19 | 61.04 | 59.19 | 60.85 | 378,729 | +1.32(+2.22%) |
Apr 14, 2023 | 59.10 | 59.84 | 58.36 | 59.53 | 335,588 | +0.27(+0.46%) |
Apr 13, 2023 | 58.74 | 59.50 | 57.56 | 59.26 | 336,872 | +0.47(+0.81%) |
Apr 12, 2023 | 59.16 | 59.16 | 58.34 | 58.78 | 343,642 | +0.56(+0.97%) |
Apr 11, 2023 | 56.58 | 58.32 | 56.57 | 58.22 | 473,998 | +1.62(+2.86%) |
Apr 10, 2023 | 55.14 | 56.89 | 55.14 | 56.60 | 346,040 | +1.39(+2.52%) |
Apr 06, 2023 | 55.49 | 55.49 | 54.79 | 55.20 | 255,176 | -0.26(-0.46%) |
Apr 05, 2023 | 55.04 | 55.55 | 54.55 | 55.46 | 248,662 | -0.02(-0.03%) |
Apr 04, 2023 | 57.90 | 57.90 | 54.88 | 55.48 | 270,798 | -2.27(-3.93%) |