Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 82.54 | 83.24 | 82.42 | 82.94 | 138,868 | +0.70(+0.85%) |
Mar 27, 2024 | 81.39 | 82.53 | 81.39 | 82.24 | 130,034 | +1.51(+1.87%) |
Mar 26, 2024 | 81.06 | 81.60 | 80.40 | 80.73 | 164,871 | -0.02(-0.02%) |
Mar 25, 2024 | 80.72 | 81.37 | 80.20 | 80.75 | 93,582 | +0.33(+0.41%) |
Mar 22, 2024 | 81.97 | 81.97 | 80.28 | 80.42 | 63,279 | -1.27(-1.56%) |
Mar 21, 2024 | 80.59 | 82.28 | 80.59 | 81.70 | 122,545 | +1.22(+1.52%) |
Mar 20, 2024 | 79.42 | 80.83 | 79.25 | 80.47 | 81,587 | +0.80(+1.00%) |
Mar 19, 2024 | 79.21 | 80.01 | 79.19 | 79.67 | 102,898 | +0.46(+0.59%) |
Mar 18, 2024 | 79.65 | 80.22 | 79.20 | 79.21 | 106,017 | -0.44(-0.56%) |
Mar 15, 2024 | 79.84 | 80.69 | 79.22 | 79.65 | 292,344 | -0.56(-0.70%) |
Mar 14, 2024 | 81.41 | 81.41 | 79.56 | 80.22 | 109,091 | -1.19(-1.47%) |
Mar 13, 2024 | 81.46 | 82.02 | 80.94 | 81.41 | 86,152 | -0.39(-0.48%) |
Mar 12, 2024 | 82.09 | 82.66 | 81.35 | 81.81 | 59,158 | -0.40(-0.49%) |
Mar 11, 2024 | 81.73 | 82.46 | 81.09 | 82.21 | 109,131 | +0.36(+0.43%) |
Mar 08, 2024 | 83.36 | 83.36 | 81.64 | 81.86 | 86,978 | -1.07(-1.29%) |
Mar 07, 2024 | 82.58 | 83.64 | 82.58 | 82.92 | 151,638 | +0.87(+1.06%) |
Mar 06, 2024 | 82.44 | 82.97 | 81.82 | 82.05 | 90,734 | +0.32(+0.39%) |
Mar 05, 2024 | 82.70 | 83.48 | 81.53 | 81.74 | 86,570 | -1.30(-1.57%) |
Mar 04, 2024 | 82.46 | 83.57 | 82.46 | 83.04 | 97,742 | +0.37(+0.44%) |
Mar 01, 2024 | 83.16 | 83.29 | 82.50 | 82.68 | 75,743 | -0.40(-0.49%) |
Feb 29, 2024 | 83.63 | 83.86 | 82.69 | 83.08 | 201,418 | +0.35(+0.42%) |
Feb 28, 2024 | 82.56 | 83.84 | 82.27 | 82.73 | 130,900 | -0.01(-0.01%) |
Feb 27, 2024 | 82.23 | 82.90 | 82.11 | 82.74 | 130,116 | +1.05(+1.28%) |
Feb 26, 2024 | 81.12 | 81.85 | 81.12 | 81.70 | 80,296 | +0.19(+0.23%) |
Feb 23, 2024 | 80.94 | 82.51 | 80.81 | 81.51 | 91,779 | +0.48(+0.60%) |
Feb 22, 2024 | 79.75 | 81.15 | 79.60 | 81.03 | 199,042 | +0.91(+1.13%) |
Feb 21, 2024 | 79.19 | 80.18 | 78.96 | 80.12 | 101,255 | +1.05(+1.32%) |
Feb 20, 2024 | 78.85 | 79.95 | 78.78 | 79.07 | 183,337 | -0.16(-0.20%) |
Feb 16, 2024 | 79.90 | 80.14 | 79.18 | 79.23 | 106,547 | -1.04(-1.29%) |
Feb 15, 2024 | 79.25 | 80.67 | 79.19 | 80.27 | 108,622 | +1.21(+1.54%) |
Feb 14, 2024 | 78.11 | 79.58 | 77.28 | 79.05 | 236,415 | +1.61(+2.08%) |
Feb 13, 2024 | 77.47 | 78.09 | 76.32 | 77.44 | 350,866 | -1.67(-2.11%) |
Feb 12, 2024 | 77.18 | 79.64 | 77.18 | 79.11 | 171,924 | +1.81(+2.35%) |
Feb 09, 2024 | 76.71 | 77.51 | 76.31 | 77.30 | 163,043 | +0.55(+0.72%) |
Feb 08, 2024 | 76.02 | 76.90 | 76.02 | 76.75 | 154,354 | +0.86(+1.14%) |
Feb 07, 2024 | 75.08 | 76.24 | 74.89 | 75.88 | 280,550 | +0.62(+0.82%) |
Feb 06, 2024 | 73.47 | 75.34 | 73.26 | 75.27 | 96,466 | +1.64(+2.22%) |
Feb 05, 2024 | 74.54 | 74.86 | 73.46 | 73.63 | 176,565 | -1.72(-2.28%) |
Feb 02, 2024 | 76.08 | 76.24 | 74.63 | 75.34 | 171,968 | -0.17(-0.22%) |
Feb 01, 2024 | 74.84 | 75.53 | 74.50 | 75.51 | 120,052 | +1.00(+1.34%) |
Jan 31, 2024 | 76.43 | 76.88 | 74.23 | 74.51 | 142,101 | -1.89(-2.48%) |
Jan 30, 2024 | 75.98 | 76.62 | 75.59 | 76.40 | 91,250 | +0.07(+0.09%) |
Jan 29, 2024 | 74.27 | 76.60 | 74.27 | 76.33 | 212,353 | +2.00(+2.69%) |
Jan 26, 2024 | 74.80 | 75.04 | 73.97 | 74.33 | 97,404 | -0.42(-0.56%) |
Jan 25, 2024 | 74.47 | 74.93 | 73.82 | 74.76 | 219,269 | +0.99(+1.34%) |
Jan 24, 2024 | 75.72 | 75.72 | 73.39 | 73.77 | 92,984 | -1.16(-1.54%) |
Jan 23, 2024 | 76.48 | 76.90 | 74.75 | 74.92 | 103,481 | -1.15(-1.51%) |
Jan 22, 2024 | 76.02 | 77.60 | 75.63 | 76.07 | 100,679 | +0.46(+0.61%) |
Jan 19, 2024 | 75.58 | 75.91 | 74.42 | 75.61 | 114,156 | +0.58(+0.77%) |
Jan 18, 2024 | 74.77 | 75.21 | 74.57 | 75.03 | 103,952 | +0.46(+0.62%) |
Jan 17, 2024 | 74.64 | 75.54 | 73.99 | 74.57 | 123,889 | -0.76(-1.01%) |
Jan 16, 2024 | 75.19 | 76.29 | 74.90 | 75.33 | 204,905 | -0.14(-0.18%) |
Jan 12, 2024 | 74.81 | 75.47 | 73.91 | 75.47 | 187,102 | +1.58(+2.14%) |
Jan 11, 2024 | 74.94 | 75.94 | 73.30 | 73.89 | 242,051 | -1.11(-1.48%) |
Jan 10, 2024 | 80.37 | 82.05 | 74.29 | 75.00 | 442,449 | +3.51(+4.91%) |
Jan 09, 2024 | 71.67 | 71.92 | 70.87 | 71.49 | 189,303 | -0.27(-0.38%) |
Jan 08, 2024 | 71.52 | 72.00 | 70.94 | 71.77 | 114,275 | +0.36(+0.51%) |
Jan 05, 2024 | 71.22 | 72.08 | 70.71 | 71.40 | 150,154 | -0.25(-0.36%) |
Jan 04, 2024 | 72.45 | 72.45 | 70.99 | 71.66 | 190,596 | -0.74(-1.03%) |
Jan 03, 2024 | 73.66 | 74.04 | 72.34 | 72.40 | 195,814 | -1.45(-1.96%) |
Jan 02, 2024 | 73.72 | 74.44 | 73.35 | 73.85 | 136,776 | -0.42(-0.57%) |
Dec 29, 2023 | 74.91 | 74.97 | 73.95 | 74.28 | 106,009 | -0.54(-0.72%) |
Dec 28, 2023 | 74.66 | 74.82 | 74.24 | 74.82 | 78,985 | +0.03(+0.04%) |
Dec 27, 2023 | 75.30 | 75.38 | 74.59 | 74.79 | 82,125 | -0.22(-0.29%) |
Dec 26, 2023 | 74.60 | 75.30 | 74.36 | 75.00 | 65,746 | +0.78(+1.06%) |
Dec 22, 2023 | 73.51 | 74.58 | 73.51 | 74.22 | 93,119 | +0.65(+0.88%) |
Dec 21, 2023 | 73.03 | 73.58 | 72.59 | 73.57 | 136,937 | +1.16(+1.60%) |
Dec 20, 2023 | 72.81 | 73.80 | 72.34 | 72.41 | 200,622 | -0.62(-0.85%) |
Dec 19, 2023 | 72.74 | 73.50 | 72.74 | 73.03 | 204,541 | +0.78(+1.09%) |
Dec 18, 2023 | 72.82 | 72.87 | 71.84 | 72.25 | 177,336 | -0.49(-0.67%) |
Dec 15, 2023 | 72.69 | 73.54 | 72.16 | 72.74 | 767,064 | +0.57(+0.79%) |
Dec 14, 2023 | 72.91 | 73.50 | 71.86 | 72.17 | 318,477 | -0.24(-0.32%) |
Dec 13, 2023 | 69.96 | 72.53 | 69.80 | 72.40 | 213,751 | +2.36(+3.37%) |
Dec 12, 2023 | 69.67 | 70.28 | 69.06 | 70.04 | 211,409 | +0.64(+0.92%) |
Dec 11, 2023 | 69.18 | 69.69 | 68.87 | 69.40 | 241,541 | +0.55(+0.80%) |
Dec 08, 2023 | 68.40 | 69.18 | 68.34 | 68.86 | 145,242 | +0.18(+0.26%) |
Dec 07, 2023 | 68.01 | 68.76 | 67.50 | 68.68 | 177,438 | +0.98(+1.45%) |
Dec 06, 2023 | 68.94 | 68.94 | 67.35 | 67.70 | 119,455 | -0.79(-1.16%) |
Dec 05, 2023 | 68.28 | 68.57 | 67.80 | 68.49 | 124,491 | -0.06(-0.09%) |
Dec 04, 2023 | 67.77 | 69.37 | 67.77 | 68.55 | 183,440 | +0.34(+0.50%) |
Dec 01, 2023 | 66.47 | 68.41 | 66.14 | 68.21 | 173,238 | +2.16(+3.26%) |
Nov 30, 2023 | 66.65 | 67.43 | 65.62 | 66.05 | 178,932 | -0.22(-0.33%) |
Nov 29, 2023 | 67.17 | 67.88 | 66.25 | 66.27 | 127,387 | -0.66(-0.98%) |
Nov 28, 2023 | 66.34 | 67.13 | 66.18 | 66.92 | 93,309 | +0.40(+0.60%) |
Nov 27, 2023 | 66.58 | 66.84 | 66.24 | 66.52 | 77,289 | +0.04(+0.06%) |
Nov 24, 2023 | 66.15 | 66.66 | 66.03 | 66.48 | 38,467 | +0.25(+0.38%) |
Nov 22, 2023 | 66.22 | 66.65 | 65.86 | 66.23 | 72,878 | +0.46(+0.70%) |
Nov 21, 2023 | 66.16 | 66.16 | 65.46 | 65.77 | 108,023 | -0.52(-0.78%) |
Nov 20, 2023 | 65.76 | 66.38 | 65.65 | 66.29 | 135,502 | +0.36(+0.55%) |
Nov 17, 2023 | 66.51 | 66.55 | 65.81 | 65.93 | 262,423 | -0.12(-0.18%) |
Nov 16, 2023 | 66.92 | 67.35 | 65.81 | 66.04 | 268,694 | -1.34(-1.99%) |
Nov 15, 2023 | 67.24 | 68.62 | 66.92 | 67.39 | 202,885 | +0.05(+0.07%) |
Nov 14, 2023 | 65.78 | 67.41 | 65.78 | 67.34 | 155,019 | +2.88(+4.47%) |
Nov 13, 2023 | 63.89 | 64.95 | 63.65 | 64.45 | 95,049 | +0.21(+0.32%) |
Nov 10, 2023 | 64.43 | 64.78 | 63.76 | 64.25 | 239,183 | -0.07(-0.11%) |
Nov 09, 2023 | 66.59 | 66.59 | 64.18 | 64.32 | 234,925 | -1.77(-2.68%) |
Nov 08, 2023 | 66.32 | 66.32 | 65.46 | 66.09 | 146,430 | +0.02(+0.03%) |
Nov 07, 2023 | 66.45 | 66.45 | 65.64 | 66.07 | 144,584 | -0.29(-0.44%) |
Nov 06, 2023 | 65.32 | 66.38 | 65.25 | 66.37 | 201,476 | +0.87(+1.33%) |
Nov 03, 2023 | 66.04 | 66.04 | 64.72 | 65.49 | 179,937 | +0.31(+0.48%) |
Nov 02, 2023 | 63.13 | 65.18 | 63.13 | 65.18 | 314,338 | +2.40(+3.83%) |
Nov 01, 2023 | 61.55 | 63.19 | 60.59 | 62.78 | 386,479 | +1.53(+2.50%) |
Oct 31, 2023 | 66.69 | 67.12 | 60.71 | 61.25 | 1,012,615 | -9.00(-12.81%) |
Oct 30, 2023 | 71.32 | 71.38 | 70.10 | 70.25 | 172,869 | -0.49(-0.69%) |
Oct 27, 2023 | 71.30 | 71.66 | 70.12 | 70.74 | 212,009 | -0.50(-0.70%) |
Oct 26, 2023 | 71.12 | 71.85 | 70.94 | 71.24 | 233,677 | +0.17(+0.23%) |
Oct 25, 2023 | 70.36 | 71.30 | 70.20 | 71.07 | 315,757 | +0.29(+0.42%) |
Oct 24, 2023 | 70.53 | 71.38 | 70.34 | 70.78 | 315,238 | +0.69(+0.98%) |
Oct 23, 2023 | 70.54 | 70.84 | 69.89 | 70.09 | 147,998 | -0.27(-0.39%) |
Oct 20, 2023 | 71.55 | 71.64 | 70.25 | 70.37 | 255,190 | -1.21(-1.68%) |
Oct 19, 2023 | 71.71 | 72.31 | 71.19 | 71.57 | 280,288 | +0.00(+0.00%) |
Oct 18, 2023 | 71.98 | 72.22 | 71.41 | 71.57 | 270,187 | -0.48(-0.67%) |
Oct 17, 2023 | 70.88 | 72.28 | 70.72 | 72.05 | 381,901 | +0.96(+1.35%) |
Oct 16, 2023 | 71.71 | 72.78 | 70.95 | 71.09 | 399,801 | -0.18(-0.25%) |
Oct 13, 2023 | 72.53 | 72.65 | 71.08 | 71.27 | 203,774 | -1.02(-1.41%) |
Oct 12, 2023 | 73.36 | 73.86 | 72.04 | 72.29 | 407,929 | -0.84(-1.15%) |
Oct 11, 2023 | 73.50 | 74.22 | 72.83 | 73.13 | 319,054 | -0.23(-0.31%) |
Oct 10, 2023 | 73.56 | 74.36 | 73.18 | 73.35 | 308,391 | -0.06(-0.08%) |
Oct 09, 2023 | 72.43 | 73.65 | 72.25 | 73.41 | 554,727 | +0.69(+0.94%) |
Oct 06, 2023 | 72.94 | 73.24 | 71.27 | 72.73 | 434,520 | -0.26(-0.36%) |
Oct 05, 2023 | 73.10 | 73.84 | 72.24 | 72.99 | 599,448 | +0.07(+0.09%) |
Oct 04, 2023 | 72.54 | 73.76 | 72.19 | 72.92 | 959,057 | +0.20(+0.27%) |
Oct 03, 2023 | 72.95 | 73.34 | 72.29 | 72.73 | 253,222 | -0.45(-0.62%) |
Oct 02, 2023 | 72.81 | 73.67 | 72.42 | 73.18 | 327,266 | +0.23(+0.31%) |
Sep 29, 2023 | 73.48 | 74.71 | 72.63 | 72.95 | 224,174 | -0.24(-0.32%) |
Sep 28, 2023 | 73.16 | 74.30 | 72.94 | 73.19 | 311,276 | +0.30(+0.42%) |
Sep 27, 2023 | 72.33 | 73.43 | 72.29 | 72.88 | 146,629 | +0.70(+0.96%) |
Sep 26, 2023 | 72.73 | 73.31 | 72.07 | 72.19 | 139,058 | -0.81(-1.11%) |
Sep 25, 2023 | 72.82 | 73.49 | 72.75 | 73.00 | 146,967 | -0.07(-0.09%) |
Sep 22, 2023 | 73.62 | 74.34 | 73.01 | 73.07 | 115,972 | -0.65(-0.88%) |
Sep 21, 2023 | 75.16 | 75.19 | 73.52 | 73.72 | 153,789 | -1.88(-2.49%) |
Sep 20, 2023 | 75.87 | 76.68 | 75.59 | 75.60 | 94,371 | -0.10(-0.13%) |
Sep 19, 2023 | 75.96 | 76.63 | 75.66 | 75.70 | 105,725 | -0.31(-0.41%) |
Sep 18, 2023 | 76.07 | 76.47 | 75.66 | 76.01 | 104,521 | +0.08(+0.10%) |
Sep 15, 2023 | 76.34 | 76.34 | 75.59 | 75.93 | 382,995 | -0.23(-0.30%) |
Sep 14, 2023 | 76.47 | 77.24 | 76.05 | 76.16 | 167,627 | -0.09(-0.12%) |
Sep 13, 2023 | 75.80 | 76.42 | 75.00 | 76.25 | 205,345 | +0.84(+1.12%) |
Sep 12, 2023 | 74.06 | 75.51 | 74.06 | 75.40 | 114,553 | +1.19(+1.60%) |
Sep 11, 2023 | 73.07 | 74.33 | 72.94 | 74.22 | 102,845 | +1.21(+1.65%) |
Sep 08, 2023 | 73.08 | 73.25 | 72.47 | 73.01 | 106,172 | -0.20(-0.27%) |
Sep 07, 2023 | 74.20 | 74.56 | 73.16 | 73.21 | 110,723 | -0.96(-1.30%) |
Sep 06, 2023 | 73.99 | 74.55 | 73.37 | 74.17 | 121,875 | -0.02(-0.03%) |
Sep 05, 2023 | 75.97 | 77.16 | 73.31 | 74.19 | 135,729 | -2.04(-2.67%) |
Sep 01, 2023 | 78.09 | 79.79 | 76.10 | 76.23 | 136,184 | -1.68(-2.15%) |
Aug 31, 2023 | 80.37 | 80.75 | 77.83 | 77.90 | 137,134 | -2.72(-3.38%) |
Aug 30, 2023 | 79.07 | 80.99 | 79.07 | 80.63 | 314,287 | +1.44(+1.82%) |
Aug 29, 2023 | 78.17 | 79.26 | 77.88 | 79.19 | 149,011 | +1.14(+1.46%) |
Aug 28, 2023 | 77.57 | 78.89 | 77.57 | 78.05 | 144,327 | +0.54(+0.70%) |
Aug 25, 2023 | 77.23 | 77.68 | 76.73 | 77.51 | 88,585 | +0.58(+0.75%) |
Aug 24, 2023 | 77.87 | 78.29 | 76.70 | 76.93 | 138,014 | -1.40(-1.79%) |
Aug 23, 2023 | 76.95 | 78.82 | 76.83 | 78.33 | 143,761 | +1.38(+1.80%) |
Aug 22, 2023 | 77.33 | 77.75 | 76.47 | 76.95 | 118,340 | -0.52(-0.67%) |
Aug 21, 2023 | 76.21 | 77.72 | 76.21 | 77.47 | 140,189 | +1.21(+1.58%) |
Aug 18, 2023 | 74.71 | 76.31 | 74.47 | 76.27 | 212,731 | +1.66(+2.22%) |
Aug 17, 2023 | 74.83 | 75.09 | 74.26 | 74.61 | 123,725 | +0.09(+0.12%) |
Aug 16, 2023 | 75.39 | 76.14 | 74.51 | 74.52 | 116,361 | -0.70(-0.93%) |
Aug 15, 2023 | 75.34 | 75.49 | 74.56 | 75.22 | 95,192 | -0.23(-0.30%) |
Aug 14, 2023 | 75.21 | 75.53 | 74.91 | 75.44 | 161,608 | +0.06(+0.08%) |
Aug 11, 2023 | 74.85 | 75.48 | 74.83 | 75.38 | 135,124 | +0.20(+0.27%) |
Aug 10, 2023 | 75.27 | 75.83 | 74.77 | 75.18 | 121,564 | -0.05(-0.06%) |
Aug 09, 2023 | 75.34 | 76.00 | 74.75 | 75.23 | 135,144 | -0.21(-0.28%) |
Aug 08, 2023 | 75.52 | 75.52 | 74.70 | 75.44 | 71,020 | -0.76(-1.00%) |
Aug 07, 2023 | 75.80 | 76.39 | 75.45 | 76.20 | 256,527 | +0.35(+0.46%) |
Aug 04, 2023 | 76.43 | 76.81 | 75.54 | 75.85 | 69,885 | -0.57(-0.74%) |
Aug 03, 2023 | 75.88 | 76.61 | 75.59 | 76.42 | 84,418 | +0.30(+0.40%) |
Aug 02, 2023 | 75.07 | 76.18 | 74.86 | 76.11 | 84,859 | +0.37(+0.49%) |
Aug 01, 2023 | 75.68 | 76.20 | 75.18 | 75.74 | 102,490 | +0.01(+0.01%) |
Jul 31, 2023 | 76.32 | 76.66 | 75.48 | 75.73 | 108,249 | -0.70(-0.92%) |
Jul 28, 2023 | 76.50 | 77.07 | 76.02 | 76.44 | 80,374 | +0.22(+0.29%) |
Jul 27, 2023 | 77.53 | 77.69 | 76.06 | 76.21 | 133,560 | -0.97(-1.26%) |
Jul 26, 2023 | 77.16 | 77.61 | 76.88 | 77.19 | 127,806 | -0.06(-0.08%) |
Jul 25, 2023 | 76.41 | 77.44 | 76.32 | 77.24 | 164,749 | +0.58(+0.76%) |
Jul 24, 2023 | 76.42 | 77.22 | 76.30 | 76.66 | 113,612 | +0.07(+0.09%) |
Jul 21, 2023 | 77.27 | 77.63 | 76.45 | 76.59 | 100,424 | -0.21(-0.28%) |
Jul 20, 2023 | 76.09 | 76.84 | 75.49 | 76.81 | 112,311 | +1.00(+1.32%) |
Jul 19, 2023 | 76.43 | 76.67 | 75.39 | 75.80 | 167,844 | -0.62(-0.82%) |
Jul 18, 2023 | 76.47 | 77.47 | 75.82 | 76.43 | 117,806 | +0.24(+0.32%) |
Jul 17, 2023 | 73.91 | 76.94 | 73.91 | 76.18 | 140,019 | +2.05(+2.76%) |
Jul 14, 2023 | 74.23 | 74.43 | 73.00 | 74.14 | 116,244 | -0.30(-0.41%) |
Jul 13, 2023 | 74.59 | 75.40 | 74.20 | 74.44 | 193,291 | -0.30(-0.40%) |
Jul 12, 2023 | 76.09 | 76.27 | 74.10 | 74.74 | 231,227 | -0.47(-0.62%) |
Jul 11, 2023 | 74.05 | 79.89 | 73.74 | 75.21 | 392,045 | +0.29(+0.39%) |
Jul 10, 2023 | 73.92 | 75.22 | 73.92 | 74.92 | 265,720 | +1.36(+1.85%) |
Jul 07, 2023 | 73.69 | 73.76 | 72.91 | 73.55 | 121,656 | +0.19(+0.27%) |
Jul 06, 2023 | 72.26 | 73.70 | 72.26 | 73.36 | 113,525 | +0.47(+0.64%) |
Jul 05, 2023 | 72.17 | 72.94 | 71.30 | 72.89 | 145,048 | +0.59(+0.82%) |
Jul 03, 2023 | 72.16 | 72.89 | 72.16 | 72.30 | 60,648 | +0.14(+0.19%) |
Jun 30, 2023 | 72.99 | 73.51 | 72.08 | 72.16 | 115,442 | -0.58(-0.80%) |
Jun 29, 2023 | 71.63 | 72.82 | 71.32 | 72.74 | 138,956 | +1.07(+1.50%) |
Jun 28, 2023 | 71.75 | 71.95 | 71.20 | 71.67 | 87,660 | -0.23(-0.33%) |
Jun 27, 2023 | 71.89 | 72.77 | 71.72 | 71.91 | 119,104 | +0.30(+0.42%) |
Jun 26, 2023 | 72.19 | 72.79 | 71.57 | 71.60 | 150,796 | -0.58(-0.81%) |
Jun 23, 2023 | 73.04 | 74.45 | 72.10 | 72.19 | 276,783 | -1.35(-1.84%) |
Jun 22, 2023 | 74.00 | 74.08 | 73.07 | 73.54 | 119,123 | -0.41(-0.55%) |
Jun 21, 2023 | 72.68 | 74.58 | 72.24 | 73.95 | 146,989 | +1.24(+1.70%) |
Jun 20, 2023 | 72.88 | 73.28 | 72.53 | 72.71 | 92,186 | -0.35(-0.48%) |
Jun 16, 2023 | 74.39 | 74.40 | 72.68 | 73.06 | 386,239 | -0.77(-1.04%) |
Jun 15, 2023 | 73.66 | 74.06 | 72.90 | 73.83 | 248,206 | +4.41(+6.36%) |
May 08, 2023 | 70.08 | 70.33 | 69.32 | 69.42 | 107,758 | -0.80(-1.14%) |
May 05, 2023 | 70.18 | 71.08 | 70.13 | 70.22 | 80,335 | +0.88(+1.26%) |
May 04, 2023 | 69.13 | 69.50 | 68.28 | 69.34 | 83,613 | -0.06(-0.08%) |
May 03, 2023 | 70.10 | 71.11 | 68.56 | 69.40 | 139,672 | -0.49(-0.70%) |
May 02, 2023 | 70.49 | 70.84 | 69.04 | 69.89 | 187,498 | -0.54(-0.76%) |
May 01, 2023 | 71.53 | 72.40 | 70.37 | 70.42 | 118,715 | -1.36(-1.90%) |
Apr 28, 2023 | 72.32 | 72.93 | 71.55 | 71.79 | 84,106 | -0.66(-0.91%) |
Apr 27, 2023 | 71.75 | 72.63 | 71.72 | 72.45 | 150,997 | +0.67(+0.94%) |
Apr 26, 2023 | 72.11 | 72.11 | 71.22 | 71.78 | 102,528 | -0.67(-0.93%) |
Apr 25, 2023 | 73.04 | 73.22 | 72.42 | 72.45 | 161,917 | -1.09(-1.48%) |
Apr 24, 2023 | 72.89 | 73.54 | 72.86 | 73.54 | 138,250 | +0.57(+0.77%) |
Apr 21, 2023 | 73.71 | 74.03 | 72.74 | 72.98 | 128,180 | -0.77(-1.04%) |
Apr 20, 2023 | 73.76 | 74.39 | 73.47 | 73.75 | 153,381 | -0.26(-0.36%) |
Apr 19, 2023 | 74.50 | 74.76 | 73.81 | 74.01 | 170,970 | -0.92(-1.22%) |
Apr 18, 2023 | 76.12 | 76.92 | 74.26 | 74.93 | 205,823 | -1.29(-1.69%) |
Apr 17, 2023 | 74.53 | 76.52 | 74.53 | 76.21 | 138,686 | +1.82(+2.45%) |
Apr 14, 2023 | 74.92 | 75.29 | 73.98 | 74.39 | 131,476 | -0.63(-0.84%) |
Apr 13, 2023 | 75.32 | 76.00 | 74.50 | 75.02 | 193,507 | +0.07(+0.09%) |
Apr 12, 2023 | 76.82 | 76.97 | 74.56 | 74.96 | 141,128 | -1.99(-2.58%) |
Apr 11, 2023 | 72.17 | 77.51 | 72.08 | 76.94 | 357,680 | +8.05(+11.68%) |
Apr 10, 2023 | 68.36 | 69.26 | 67.90 | 68.89 | 209,808 | +0.55(+0.80%) |
Apr 06, 2023 | 68.13 | 68.54 | 67.89 | 68.35 | 62,621 | +0.19(+0.29%) |
Apr 05, 2023 | 68.43 | 68.43 | 67.16 | 68.15 | 79,807 | -0.39(-0.57%) |
Apr 04, 2023 | 70.04 | 70.04 | 68.07 | 68.54 | 76,985 | -1.55(-2.21%) |