Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.97 | 105.64 | 104.09 | 105.11 | 890,790 | +0.24(+0.23%) |
Mar 27, 2024 | 106.49 | 107.80 | 103.64 | 104.87 | 1,455,093 | +2.55(+2.49%) |
Mar 26, 2024 | 102.91 | 103.04 | 102.09 | 102.32 | 540,619 | -0.35(-0.34%) |
Mar 25, 2024 | 102.15 | 103.22 | 102.11 | 102.67 | 537,124 | +0.62(+0.61%) |
Mar 22, 2024 | 103.62 | 104.20 | 101.36 | 102.05 | 638,484 | -1.16(-1.12%) |
Mar 21, 2024 | 103.58 | 104.71 | 102.75 | 103.21 | 815,987 | +0.62(+0.60%) |
Mar 20, 2024 | 102.28 | 102.89 | 100.68 | 102.59 | 773,267 | +0.07(+0.07%) |
Mar 19, 2024 | 100.40 | 102.76 | 100.20 | 102.52 | 1,207,864 | +2.14(+2.13%) |
Mar 18, 2024 | 98.60 | 100.50 | 97.93 | 100.38 | 1,088,483 | +1.58(+1.60%) |
Mar 15, 2024 | 99.18 | 101.64 | 98.00 | 98.80 | 2,956,306 | -1.24(-1.24%) |
Mar 14, 2024 | 100.29 | 101.10 | 99.28 | 100.04 | 1,348,029 | -0.34(-0.34%) |
Mar 13, 2024 | 99.81 | 101.52 | 99.80 | 100.38 | 1,840,602 | +0.42(+0.42%) |
Mar 12, 2024 | 97.00 | 100.09 | 96.37 | 99.96 | 1,466,962 | +2.89(+2.98%) |
Mar 11, 2024 | 97.86 | 98.24 | 94.50 | 97.07 | 1,358,569 | -1.61(-1.63%) |
Mar 08, 2024 | 98.63 | 100.54 | 98.62 | 98.68 | 1,499,741 | +0.52(+0.53%) |
Mar 07, 2024 | 98.09 | 100.07 | 98.09 | 98.16 | 1,690,130 | +0.82(+0.84%) |
Mar 06, 2024 | 95.71 | 98.22 | 94.66 | 97.34 | 1,871,117 | +1.78(+1.86%) |
Mar 05, 2024 | 93.64 | 96.17 | 93.06 | 95.56 | 1,686,345 | +1.86(+1.99%) |
Mar 04, 2024 | 94.74 | 95.43 | 92.68 | 93.70 | 1,078,409 | -0.59(-0.63%) |
Mar 01, 2024 | 93.40 | 95.68 | 93.27 | 94.29 | 1,927,727 | +1.29(+1.39%) |
Feb 29, 2024 | 90.38 | 93.40 | 90.38 | 93.00 | 2,130,280 | +3.78(+4.24%) |
Feb 28, 2024 | 90.05 | 91.15 | 88.98 | 89.22 | 1,276,382 | -1.01(-1.12%) |
Feb 27, 2024 | 91.81 | 91.81 | 89.51 | 90.23 | 1,495,075 | -1.58(-1.72%) |
Feb 26, 2024 | 93.08 | 93.79 | 91.80 | 91.81 | 1,415,735 | -0.99(-1.07%) |
Feb 23, 2024 | 92.65 | 94.16 | 92.50 | 92.80 | 835,575 | +0.42(+0.45%) |
Feb 22, 2024 | 92.39 | 92.90 | 91.87 | 92.38 | 737,802 | +0.92(+1.01%) |
Feb 21, 2024 | 90.72 | 91.66 | 90.50 | 91.46 | 763,165 | +0.29(+0.32%) |
Feb 20, 2024 | 89.93 | 91.45 | 89.18 | 91.17 | 1,002,195 | +0.24(+0.26%) |
Feb 16, 2024 | 89.38 | 91.82 | 88.94 | 90.93 | 1,006,798 | +1.03(+1.15%) |
Feb 15, 2024 | 88.77 | 90.24 | 88.57 | 89.90 | 874,267 | +1.96(+2.23%) |
Feb 14, 2024 | 88.98 | 89.62 | 87.06 | 87.94 | 814,407 | -0.13(-0.15%) |
Feb 13, 2024 | 88.34 | 89.69 | 86.90 | 88.07 | 1,064,735 | -2.47(-2.73%) |
Feb 12, 2024 | 88.09 | 90.59 | 87.43 | 90.54 | 1,189,457 | +2.45(+2.78%) |
Feb 09, 2024 | 89.32 | 90.25 | 87.59 | 88.09 | 1,316,066 | -0.93(-1.04%) |
Feb 08, 2024 | 89.65 | 91.85 | 86.70 | 89.02 | 2,203,924 | +0.91(+1.03%) |
Feb 07, 2024 | 88.85 | 90.19 | 87.97 | 88.11 | 1,174,999 | -0.33(-0.37%) |
Feb 06, 2024 | 90.00 | 90.39 | 87.70 | 88.44 | 1,022,012 | -1.60(-1.78%) |
Feb 05, 2024 | 88.74 | 90.44 | 88.01 | 90.04 | 1,322,573 | +0.71(+0.79%) |
Feb 02, 2024 | 87.99 | 90.01 | 87.36 | 89.33 | 960,802 | +0.22(+0.25%) |
Feb 01, 2024 | 85.03 | 89.88 | 85.03 | 89.11 | 2,594,171 | +6.37(+7.70%) |
Jan 31, 2024 | 82.15 | 84.33 | 82.15 | 82.74 | 906,761 | +0.00(+0.00%) |
Jan 30, 2024 | 85.30 | 86.50 | 82.67 | 82.74 | 1,146,868 | -0.83(-0.99%) |
Jan 29, 2024 | 82.52 | 83.65 | 82.42 | 83.57 | 537,531 | +0.68(+0.82%) |
Jan 26, 2024 | 83.02 | 83.85 | 82.45 | 82.89 | 705,935 | +0.23(+0.28%) |
Jan 25, 2024 | 80.53 | 82.74 | 80.53 | 82.66 | 1,368,893 | +3.01(+3.78%) |
Jan 24, 2024 | 81.33 | 81.47 | 79.00 | 79.65 | 662,618 | -0.82(-1.02%) |
Jan 23, 2024 | 81.44 | 82.93 | 79.62 | 80.47 | 745,942 | -0.93(-1.14%) |
Jan 22, 2024 | 82.88 | 83.87 | 81.21 | 81.40 | 957,973 | -0.77(-0.94%) |
Jan 19, 2024 | 80.57 | 82.33 | 80.05 | 82.17 | 1,108,300 | +1.79(+2.23%) |
Jan 18, 2024 | 79.36 | 81.59 | 78.77 | 80.38 | 1,107,765 | +1.64(+2.08%) |
Jan 17, 2024 | 79.77 | 80.58 | 78.03 | 78.74 | 1,117,721 | -2.22(-2.74%) |
Jan 16, 2024 | 80.07 | 81.34 | 79.84 | 80.96 | 997,410 | -0.18(-0.22%) |
Jan 12, 2024 | 82.33 | 83.13 | 80.85 | 81.14 | 1,099,970 | -0.36(-0.44%) |
Jan 11, 2024 | 79.89 | 81.88 | 79.31 | 81.50 | 891,739 | +1.51(+1.89%) |
Jan 10, 2024 | 79.30 | 80.57 | 78.27 | 79.99 | 632,866 | +0.63(+0.79%) |
Jan 09, 2024 | 78.86 | 80.27 | 78.00 | 79.36 | 775,565 | +0.03(+0.04%) |
Jan 08, 2024 | 76.14 | 79.55 | 75.83 | 79.33 | 1,231,703 | +3.42(+4.51%) |
Jan 05, 2024 | 73.85 | 76.58 | 73.21 | 75.91 | 1,250,021 | +1.74(+2.35%) |
Jan 04, 2024 | 74.24 | 75.67 | 74.01 | 74.17 | 692,865 | -0.03(-0.04%) |
Jan 03, 2024 | 74.87 | 75.44 | 73.35 | 74.20 | 934,765 | -1.83(-2.41%) |
Jan 02, 2024 | 75.19 | 77.25 | 74.14 | 76.03 | 999,113 | +0.46(+0.61%) |
Dec 29, 2023 | 75.99 | 76.60 | 75.16 | 75.57 | 448,843 | -0.68(-0.89%) |
Dec 28, 2023 | 75.85 | 76.91 | 75.76 | 76.25 | 446,858 | -0.07(-0.09%) |
Dec 27, 2023 | 77.22 | 77.83 | 75.91 | 76.32 | 431,920 | -0.50(-0.65%) |
Dec 26, 2023 | 76.06 | 77.31 | 75.92 | 76.82 | 329,643 | +1.07(+1.41%) |
Dec 22, 2023 | 76.10 | 76.28 | 75.25 | 75.75 | 383,965 | -0.13(-0.17%) |
Dec 21, 2023 | 74.52 | 76.16 | 74.52 | 75.88 | 774,623 | +2.26(+3.07%) |
Dec 20, 2023 | 75.50 | 75.91 | 73.54 | 73.62 | 617,453 | -1.94(-2.57%) |
Dec 19, 2023 | 75.08 | 76.44 | 75.08 | 75.56 | 651,638 | +0.58(+0.77%) |
Dec 18, 2023 | 75.95 | 76.68 | 74.82 | 74.98 | 667,809 | -0.38(-0.50%) |
Dec 15, 2023 | 76.64 | 77.04 | 75.30 | 75.36 | 1,989,429 | -1.65(-2.14%) |
Dec 14, 2023 | 75.83 | 78.55 | 75.79 | 77.01 | 2,011,210 | +2.76(+3.72%) |
Dec 13, 2023 | 71.13 | 74.61 | 71.08 | 74.25 | 861,408 | +2.99(+4.20%) |
Dec 12, 2023 | 72.10 | 72.40 | 70.92 | 71.26 | 733,083 | -0.61(-0.85%) |
Dec 11, 2023 | 71.49 | 72.23 | 70.76 | 71.87 | 1,036,575 | +0.32(+0.45%) |
Dec 08, 2023 | 68.92 | 71.72 | 68.84 | 71.55 | 1,717,047 | +2.61(+3.79%) |
Dec 07, 2023 | 69.79 | 69.85 | 67.78 | 68.94 | 1,051,644 | -0.52(-0.75%) |
Dec 06, 2023 | 70.54 | 71.64 | 69.18 | 69.46 | 755,721 | -0.72(-1.03%) |
Dec 05, 2023 | 71.68 | 72.06 | 70.09 | 70.18 | 785,476 | -2.13(-2.95%) |
Dec 04, 2023 | 70.75 | 72.67 | 70.46 | 72.31 | 1,756,553 | +1.30(+1.83%) |
Dec 01, 2023 | 68.92 | 72.30 | 68.19 | 71.01 | 2,405,675 | +2.00(+2.90%) |
Nov 30, 2023 | 67.16 | 69.25 | 66.64 | 69.01 | 2,167,646 | +1.64(+2.43%) |
Nov 29, 2023 | 67.06 | 69.00 | 67.06 | 67.37 | 1,460,230 | +0.91(+1.37%) |
Nov 28, 2023 | 66.40 | 67.25 | 65.90 | 66.46 | 1,094,479 | -0.14(-0.21%) |
Nov 27, 2023 | 67.21 | 67.98 | 66.39 | 66.60 | 1,693,406 | -1.40(-2.06%) |
Nov 24, 2023 | 67.51 | 68.13 | 67.09 | 68.00 | 417,262 | +0.27(+0.40%) |
Nov 22, 2023 | 66.85 | 68.41 | 66.63 | 67.73 | 1,721,003 | +1.55(+2.34%) |
Nov 21, 2023 | 64.78 | 67.57 | 64.65 | 66.18 | 2,016,242 | +1.23(+1.89%) |
Nov 20, 2023 | 62.83 | 67.51 | 62.70 | 64.95 | 2,276,316 | +1.21(+1.90%) |
Nov 17, 2023 | 63.16 | 66.24 | 62.67 | 63.74 | 4,096,686 | +5.60(+9.63%) |
Nov 16, 2023 | 58.39 | 58.80 | 57.65 | 58.14 | 876,549 | -0.51(-0.87%) |
Nov 15, 2023 | 58.32 | 60.19 | 58.32 | 58.65 | 1,691,829 | +0.19(+0.33%) |
Nov 14, 2023 | 57.12 | 58.70 | 56.91 | 58.46 | 1,677,132 | +3.59(+6.54%) |
Nov 13, 2023 | 54.62 | 55.80 | 53.63 | 54.87 | 1,685,714 | +1.08(+2.01%) |
Nov 10, 2023 | 52.76 | 54.06 | 52.08 | 53.79 | 1,494,912 | +1.13(+2.15%) |
Nov 09, 2023 | 54.74 | 54.85 | 52.42 | 52.66 | 1,275,850 | -1.96(-3.59%) |
Nov 08, 2023 | 55.98 | 56.22 | 54.47 | 54.62 | 1,625,283 | -0.98(-1.76%) |
Nov 07, 2023 | 54.51 | 55.72 | 54.14 | 55.60 | 1,025,036 | +0.99(+1.81%) |
Nov 06, 2023 | 55.20 | 55.38 | 53.95 | 54.61 | 1,068,412 | -0.31(-0.56%) |
Nov 03, 2023 | 55.00 | 55.38 | 53.51 | 54.92 | 2,141,947 | +0.96(+1.78%) |
Nov 02, 2023 | 53.93 | 54.85 | 53.00 | 53.96 | 2,346,548 | +0.87(+1.64%) |
Nov 01, 2023 | 53.32 | 53.77 | 51.83 | 53.09 | 1,905,285 | -0.61(-1.14%) |
Oct 31, 2023 | 52.57 | 55.00 | 51.04 | 53.70 | 3,237,893 | +0.45(+0.85%) |
Oct 30, 2023 | 53.74 | 54.05 | 52.44 | 53.25 | 1,866,489 | +0.13(+0.24%) |
Oct 27, 2023 | 53.84 | 54.27 | 52.80 | 53.12 | 1,736,886 | -0.29(-0.54%) |
Oct 26, 2023 | 53.81 | 54.51 | 53.16 | 53.41 | 1,327,270 | -0.49(-0.91%) |
Oct 25, 2023 | 55.55 | 55.59 | 53.84 | 53.90 | 1,417,019 | -2.15(-3.84%) |
Oct 24, 2023 | 53.00 | 56.77 | 52.10 | 56.05 | 2,415,544 | +1.39(+2.54%) |
Oct 23, 2023 | 54.24 | 55.59 | 54.00 | 54.66 | 1,259,669 | +0.09(+0.16%) |
Oct 20, 2023 | 57.05 | 57.05 | 54.47 | 54.57 | 1,139,282 | -1.86(-3.30%) |
Oct 19, 2023 | 55.73 | 57.78 | 55.36 | 56.43 | 1,310,456 | +0.70(+1.26%) |
Oct 18, 2023 | 55.71 | 57.25 | 55.41 | 55.73 | 1,299,831 | -0.76(-1.35%) |
Oct 17, 2023 | 53.49 | 57.32 | 53.49 | 56.49 | 2,463,200 | +2.36(+4.36%) |
Oct 16, 2023 | 54.42 | 54.70 | 53.72 | 54.13 | 1,173,510 | +0.04(+0.07%) |
Oct 13, 2023 | 53.22 | 55.33 | 53.15 | 54.09 | 2,275,678 | +1.25(+2.37%) |
Oct 12, 2023 | 57.68 | 57.81 | 52.17 | 52.84 | 5,216,887 | -4.86(-8.42%) |
Oct 11, 2023 | 61.23 | 62.45 | 57.37 | 57.70 | 2,153,637 | -4.28(-6.91%) |
Oct 10, 2023 | 61.35 | 62.57 | 61.06 | 61.98 | 1,343,054 | +0.63(+1.03%) |
Oct 09, 2023 | 61.73 | 62.63 | 59.77 | 61.35 | 1,663,216 | -0.31(-0.50%) |
Oct 06, 2023 | 60.14 | 61.99 | 58.52 | 61.66 | 1,898,056 | +0.95(+1.56%) |
Oct 05, 2023 | 61.21 | 61.60 | 57.78 | 60.71 | 3,958,539 | -0.53(-0.87%) |
Oct 04, 2023 | 63.18 | 63.27 | 59.94 | 61.24 | 3,289,405 | -1.97(-3.12%) |
Oct 03, 2023 | 65.74 | 65.91 | 62.24 | 63.21 | 1,837,285 | -2.96(-4.47%) |
Oct 02, 2023 | 65.84 | 66.33 | 65.06 | 66.17 | 1,151,994 | +0.28(+0.42%) |
Sep 29, 2023 | 67.73 | 67.73 | 65.29 | 65.89 | 1,071,144 | -1.45(-2.15%) |
Sep 28, 2023 | 66.01 | 68.06 | 66.01 | 67.34 | 836,233 | +1.19(+1.80%) |
Sep 27, 2023 | 67.02 | 67.37 | 64.95 | 66.15 | 1,444,172 | -0.24(-0.36%) |
Sep 26, 2023 | 68.80 | 68.80 | 66.36 | 66.39 | 1,211,607 | -2.87(-4.14%) |
Sep 25, 2023 | 67.40 | 69.69 | 69.16 | 69.26 | 759,204 | +1.53(+2.26%) |
Sep 22, 2023 | 67.60 | 68.53 | 67.37 | 67.73 | 910,037 | +0.40(+0.59%) |
Sep 21, 2023 | 68.80 | 68.93 | 67.30 | 67.33 | 1,202,273 | -2.26(-3.25%) |
Sep 20, 2023 | 70.49 | 70.92 | 69.50 | 69.59 | 663,610 | -0.40(-0.57%) |
Sep 19, 2023 | 69.80 | 70.20 | 69.37 | 69.99 | 825,458 | -0.03(-0.04%) |
Sep 18, 2023 | 69.71 | 70.53 | 69.25 | 70.02 | 812,788 | +0.24(+0.34%) |
Sep 15, 2023 | 70.68 | 70.91 | 68.96 | 69.78 | 1,801,653 | -1.55(-2.17%) |
Sep 14, 2023 | 72.05 | 72.16 | 70.90 | 71.33 | 1,227,753 | +0.35(+0.49%) |
Sep 13, 2023 | 70.51 | 71.43 | 70.20 | 70.98 | 1,102,849 | +0.32(+0.45%) |
Sep 12, 2023 | 73.15 | 73.73 | 70.62 | 70.66 | 1,910,320 | -2.73(-3.72%) |
Sep 11, 2023 | 75.12 | 75.40 | 73.26 | 73.39 | 823,391 | -1.34(-1.79%) |
Sep 08, 2023 | 73.30 | 75.66 | 73.30 | 74.73 | 1,289,639 | +1.35(+1.84%) |
Sep 07, 2023 | 76.94 | 77.22 | 72.86 | 73.38 | 1,780,474 | -3.86(-5.00%) |
Sep 06, 2023 | 76.33 | 77.67 | 76.11 | 77.24 | 669,192 | +0.60(+0.78%) |
Sep 05, 2023 | 78.31 | 78.71 | 76.44 | 76.64 | 922,690 | -2.06(-2.62%) |
Sep 01, 2023 | 77.93 | 79.17 | 77.63 | 78.70 | 843,297 | +1.14(+1.47%) |
Aug 31, 2023 | 78.47 | 78.59 | 77.17 | 77.56 | 758,954 | -0.85(-1.08%) |
Aug 30, 2023 | 78.66 | 78.95 | 78.07 | 78.41 | 792,397 | -0.13(-0.17%) |
Aug 29, 2023 | 76.47 | 79.09 | 76.24 | 78.54 | 1,194,488 | +2.15(+2.81%) |
Aug 28, 2023 | 74.63 | 76.50 | 74.52 | 76.39 | 838,105 | +2.16(+2.91%) |
Aug 25, 2023 | 73.98 | 74.79 | 73.03 | 74.23 | 582,336 | +0.36(+0.49%) |
Aug 24, 2023 | 75.32 | 75.93 | 73.86 | 73.87 | 646,623 | -1.23(-1.64%) |
Aug 23, 2023 | 73.11 | 75.14 | 73.11 | 75.10 | 1,180,489 | +2.42(+3.33%) |
Aug 22, 2023 | 71.96 | 73.37 | 71.96 | 72.68 | 825,399 | +1.05(+1.47%) |
Aug 21, 2023 | 70.97 | 71.91 | 70.64 | 71.63 | 513,923 | +0.95(+1.34%) |
Aug 18, 2023 | 70.54 | 71.19 | 69.86 | 70.68 | 1,086,249 | -0.56(-0.79%) |
Aug 17, 2023 | 71.75 | 72.30 | 70.49 | 71.24 | 1,632,220 | -0.67(-0.93%) |
Aug 16, 2023 | 72.75 | 73.99 | 71.46 | 71.91 | 1,150,029 | -1.01(-1.39%) |
Aug 15, 2023 | 73.18 | 73.75 | 72.17 | 72.92 | 993,495 | -0.29(-0.40%) |
Aug 14, 2023 | 73.62 | 74.06 | 72.54 | 73.21 | 1,896,355 | -0.63(-0.85%) |
Aug 11, 2023 | 73.51 | 74.43 | 73.32 | 73.84 | 838,382 | -0.03(-0.04%) |
Aug 10, 2023 | 73.28 | 74.82 | 72.92 | 73.87 | 1,177,633 | +0.69(+0.94%) |
Aug 09, 2023 | 73.53 | 74.66 | 72.98 | 73.18 | 1,569,799 | -0.01(-0.01%) |
Aug 08, 2023 | 74.85 | 74.93 | 72.64 | 73.19 | 1,444,997 | -2.51(-3.32%) |
Aug 07, 2023 | 75.06 | 76.06 | 74.45 | 75.70 | 847,725 | +1.22(+1.64%) |
Aug 04, 2023 | 74.43 | 75.03 | 73.43 | 74.48 | 1,211,906 | +0.13(+0.17%) |
Aug 03, 2023 | 73.87 | 75.50 | 73.75 | 74.35 | 1,285,172 | +0.25(+0.34%) |
Aug 02, 2023 | 76.00 | 76.98 | 73.78 | 74.10 | 1,702,917 | -2.68(-3.49%) |
Aug 01, 2023 | 76.60 | 79.86 | 73.97 | 76.78 | 3,554,000 | +2.05(+2.74%) |
Jul 31, 2023 | 75.20 | 75.20 | 73.39 | 74.73 | 1,617,668 | +0.37(+0.50%) |
Jul 28, 2023 | 74.03 | 74.47 | 73.03 | 74.36 | 1,480,050 | +1.08(+1.47%) |
Jul 27, 2023 | 75.98 | 75.98 | 73.07 | 73.28 | 2,004,743 | -3.47(-4.52%) |
Jul 26, 2023 | 76.92 | 78.07 | 75.83 | 76.75 | 1,524,867 | -0.45(-0.58%) |
Jul 25, 2023 | 76.34 | 78.11 | 76.10 | 77.20 | 1,295,059 | +0.31(+0.40%) |
Jul 24, 2023 | 76.42 | 78.24 | 75.81 | 76.89 | 1,131,841 | +0.12(+0.16%) |
Jul 21, 2023 | 79.37 | 79.90 | 76.50 | 76.77 | 1,562,466 | -2.15(-2.72%) |
Jul 20, 2023 | 80.44 | 81.09 | 77.08 | 78.92 | 1,688,564 | -1.45(-1.80%) |
Jul 19, 2023 | 80.61 | 81.54 | 77.78 | 80.37 | 1,148,628 | -0.08(-0.10%) |
Jul 18, 2023 | 80.64 | 81.14 | 79.93 | 80.45 | 873,922 | -0.20(-0.25%) |
Jul 17, 2023 | 81.72 | 81.72 | 80.06 | 80.65 | 801,616 | -1.25(-1.53%) |
Jul 14, 2023 | 82.84 | 83.68 | 81.30 | 81.90 | 951,591 | -0.83(-1.00%) |
Jul 13, 2023 | 83.49 | 83.94 | 82.27 | 82.73 | 842,348 | -0.72(-0.86%) |
Jul 12, 2023 | 83.49 | 84.13 | 82.43 | 83.45 | 1,147,239 | +1.05(+1.27%) |
Jul 11, 2023 | 83.44 | 83.77 | 82.00 | 82.40 | 1,004,653 | -0.46(-0.56%) |
Jul 10, 2023 | 79.95 | 82.92 | 79.74 | 82.86 | 1,067,032 | +2.80(+3.50%) |
Jul 07, 2023 | 79.71 | 81.09 | 79.71 | 80.06 | 1,029,227 | +0.10(+0.13%) |
Jul 06, 2023 | 80.54 | 80.54 | 78.96 | 79.96 | 1,072,222 | -0.55(-0.68%) |
Jul 05, 2023 | 81.30 | 81.72 | 80.27 | 80.51 | 1,006,571 | -0.84(-1.03%) |
Jul 03, 2023 | 80.83 | 81.49 | 80.12 | 81.35 | 666,090 | -0.03(-0.04%) |
Jun 30, 2023 | 82.54 | 82.54 | 81.33 | 81.38 | 1,010,924 | -0.26(-0.32%) |
Jun 29, 2023 | 79.99 | 81.75 | 79.69 | 81.64 | 1,416,293 | +1.89(+2.37%) |
Jun 28, 2023 | 79.21 | 80.00 | 78.66 | 79.75 | 977,899 | +0.41(+0.52%) |
Jun 27, 2023 | 78.40 | 79.65 | 78.01 | 79.34 | 1,279,829 | +0.72(+0.92%) |
Jun 26, 2023 | 78.28 | 79.51 | 78.19 | 78.62 | 647,515 | +0.42(+0.54%) |
Jun 23, 2023 | 78.04 | 79.53 | 77.86 | 78.20 | 1,307,195 | -1.02(-1.29%) |
Jun 22, 2023 | 78.83 | 79.57 | 78.13 | 79.22 | 791,294 | +0.27(+0.34%) |
Jun 21, 2023 | 77.89 | 79.17 | 77.40 | 78.95 | 1,061,140 | +0.55(+0.70%) |
Jun 20, 2023 | 78.77 | 79.48 | 77.51 | 78.40 | 994,076 | -0.03(-0.04%) |
Jun 16, 2023 | 78.79 | 80.17 | 77.38 | 78.43 | 2,931,219 | +0.24(+0.31%) |
Jun 15, 2023 | 77.02 | 79.06 | 76.80 | 78.19 | 1,434,001 | +0.71(+0.92%) |
Jun 14, 2023 | 82.71 | 85.40 | 76.81 | 77.48 | 4,194,340 | +1.91(+2.53%) |
Jun 13, 2023 | 73.73 | 76.10 | 73.73 | 75.57 | 2,027,413 | +2.22(+3.03%) |
Jun 12, 2023 | 72.99 | 73.45 | 72.05 | 73.35 | 1,398,968 | +0.54(+0.74%) |
Jun 09, 2023 | 74.55 | 74.78 | 72.74 | 72.81 | 919,159 | -2.17(-2.89%) |
Jun 08, 2023 | 74.64 | 75.43 | 73.64 | 74.98 | 951,355 | +0.34(+0.46%) |
Jun 07, 2023 | 75.42 | 75.84 | 74.41 | 74.64 | 1,497,515 | -0.41(-0.55%) |
Jun 06, 2023 | 73.92 | 75.07 | 73.47 | 75.05 | 993,426 | +1.13(+1.53%) |
Jun 05, 2023 | 73.56 | 74.67 | 73.50 | 73.92 | 969,985 | -0.66(-0.88%) |
Jun 02, 2023 | 73.33 | 75.52 | 73.33 | 74.58 | 1,127,964 | +2.03(+2.80%) |
Jun 01, 2023 | 71.00 | 72.58 | 70.75 | 72.55 | 961,158 | +1.35(+1.90%) |
May 31, 2023 | 69.74 | 71.49 | 68.60 | 71.20 | 1,188,008 | +0.82(+1.17%) |
May 30, 2023 | 70.16 | 72.02 | 69.56 | 70.38 | 912,890 | +0.09(+0.13%) |
May 26, 2023 | 69.18 | 70.40 | 69.18 | 70.29 | 766,263 | +1.00(+1.44%) |
May 25, 2023 | 68.99 | 70.03 | 68.50 | 69.29 | 1,335,345 | +0.39(+0.57%) |
May 24, 2023 | 68.41 | 69.12 | 67.77 | 68.90 | 1,310,365 | -0.55(-0.79%) |
May 23, 2023 | 72.05 | 72.26 | 69.24 | 69.45 | 1,149,160 | -3.24(-4.46%) |
May 22, 2023 | 73.25 | 73.95 | 72.08 | 72.69 | 898,936 | -0.19(-0.26%) |
May 19, 2023 | 73.84 | 74.10 | 72.59 | 72.88 | 768,625 | -0.29(-0.40%) |
May 18, 2023 | 72.77 | 73.65 | 72.11 | 73.17 | 1,267,861 | +0.93(+1.29%) |
May 17, 2023 | 72.16 | 72.64 | 71.05 | 72.24 | 1,153,678 | +0.74(+1.03%) |
May 16, 2023 | 71.22 | 72.41 | 70.68 | 71.50 | 1,384,923 | +0.41(+0.58%) |
May 15, 2023 | 69.73 | 71.19 | 69.58 | 71.09 | 1,047,587 | +1.50(+2.16%) |
May 12, 2023 | 70.32 | 70.72 | 69.11 | 69.59 | 1,304,953 | -0.51(-0.73%) |
May 11, 2023 | 71.03 | 71.34 | 69.91 | 70.10 | 907,711 | -1.44(-2.01%) |
May 10, 2023 | 71.20 | 72.84 | 71.03 | 71.54 | 1,465,807 | +1.34(+1.91%) |
May 09, 2023 | 69.52 | 71.33 | 67.98 | 70.20 | 2,163,281 | +0.50(+0.72%) |
May 08, 2023 | 69.05 | 70.39 | 68.94 | 69.70 | 816,257 | +0.35(+0.50%) |
May 05, 2023 | 69.56 | 70.29 | 69.07 | 69.35 | 1,028,368 | +0.89(+1.30%) |
May 04, 2023 | 68.29 | 68.95 | 66.85 | 68.46 | 1,774,555 | -0.24(-0.35%) |
May 03, 2023 | 69.92 | 70.27 | 68.59 | 68.70 | 1,395,790 | -1.19(-1.70%) |
May 02, 2023 | 71.54 | 72.49 | 69.67 | 69.89 | 1,780,737 | -2.39(-3.31%) |
May 01, 2023 | 73.18 | 73.75 | 72.14 | 72.28 | 937,364 | -1.04(-1.42%) |
Apr 28, 2023 | 71.76 | 73.52 | 71.66 | 73.32 | 2,099,408 | +1.40(+1.95%) |
Apr 27, 2023 | 72.23 | 72.56 | 71.01 | 71.92 | 1,187,800 | +0.26(+0.36%) |
Apr 26, 2023 | 72.00 | 72.08 | 70.18 | 71.66 | 1,778,742 | +0.82(+1.16%) |
Apr 25, 2023 | 72.01 | 73.32 | 70.51 | 70.84 | 4,365,874 | +1.84(+2.67%) |
Apr 24, 2023 | 68.81 | 69.54 | 68.30 | 69.00 | 2,110,788 | +0.11(+0.16%) |
Apr 21, 2023 | 69.33 | 70.93 | 68.18 | 68.89 | 2,660,972 | +2.83(+4.28%) |
Apr 20, 2023 | 66.73 | 67.11 | 65.76 | 66.06 | 1,330,778 | -1.16(-1.73%) |
Apr 19, 2023 | 66.88 | 67.28 | 66.27 | 67.22 | 1,761,319 | +0.88(+1.33%) |
Apr 18, 2023 | 65.20 | 67.33 | 65.11 | 66.34 | 1,384,827 | +1.11(+1.70%) |
Apr 17, 2023 | 64.72 | 65.35 | 64.39 | 65.23 | 1,277,720 | +0.46(+0.71%) |
Apr 14, 2023 | 64.15 | 64.84 | 63.91 | 64.77 | 1,431,873 | +0.69(+1.08%) |
Apr 13, 2023 | 63.93 | 64.47 | 63.24 | 64.08 | 890,763 | +1.26(+2.01%) |
Apr 12, 2023 | 62.98 | 63.35 | 61.86 | 62.82 | 1,260,619 | +0.66(+1.06%) |
Apr 11, 2023 | 60.95 | 62.43 | 60.95 | 62.16 | 1,065,747 | +1.29(+2.12%) |
Apr 10, 2023 | 60.64 | 61.82 | 60.60 | 60.87 | 1,083,420 | -0.14(-0.23%) |
Apr 06, 2023 | 60.90 | 61.38 | 59.87 | 61.01 | 1,508,437 | +0.17(+0.28%) |
Apr 05, 2023 | 58.10 | 60.90 | 57.90 | 60.84 | 2,237,221 | +2.34(+4.00%) |
Apr 04, 2023 | 58.93 | 59.01 | 57.99 | 58.50 | 969,618 | +0.06(+0.10%) |