Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 94.04 | 93.65 | 93.17 | 93.20 | 578,772 | -0.71(-0.75%) |
Mar 27, 2024 | 93.61 | 94.08 | 92.95 | 93.91 | 565,786 | +0.89(+0.95%) |
Mar 26, 2024 | 93.25 | 93.58 | 92.92 | 93.02 | 632,399 | -0.23(-0.25%) |
Mar 25, 2024 | 93.93 | 94.22 | 93.19 | 93.25 | 388,685 | -0.84(-0.89%) |
Mar 22, 2024 | 94.43 | 94.43 | 93.55 | 94.09 | 594,192 | -0.29(-0.31%) |
Mar 21, 2024 | 93.35 | 94.51 | 92.97 | 94.38 | 501,176 | +1.43(+1.53%) |
Mar 20, 2024 | 92.40 | 93.14 | 92.08 | 92.95 | 502,397 | +0.59(+0.64%) |
Mar 19, 2024 | 91.92 | 92.38 | 91.63 | 92.36 | 489,625 | +0.61(+0.66%) |
Mar 18, 2024 | 93.20 | 93.61 | 91.67 | 91.75 | 828,258 | -1.43(-1.53%) |
Mar 15, 2024 | 92.69 | 94.24 | 92.47 | 93.18 | 2,365,259 | -0.02(-0.02%) |
Mar 14, 2024 | 93.81 | 94.31 | 92.77 | 93.20 | 1,015,913 | -0.41(-0.44%) |
Mar 13, 2024 | 92.64 | 93.99 | 92.37 | 93.61 | 864,762 | +0.95(+1.02%) |
Mar 12, 2024 | 92.10 | 93.08 | 91.83 | 92.66 | 467,245 | +0.34(+0.37%) |
Mar 11, 2024 | 92.03 | 92.49 | 91.55 | 92.32 | 406,764 | -0.04(-0.04%) |
Mar 08, 2024 | 93.45 | 93.48 | 92.08 | 92.36 | 416,292 | -0.89(-0.95%) |
Mar 07, 2024 | 92.49 | 93.42 | 92.34 | 93.25 | 445,839 | +1.30(+1.41%) |
Mar 06, 2024 | 91.24 | 92.10 | 91.05 | 91.95 | 539,243 | +1.28(+1.41%) |
Mar 05, 2024 | 91.17 | 91.41 | 90.20 | 90.68 | 567,665 | -0.57(-0.62%) |
Mar 04, 2024 | 91.33 | 92.37 | 91.17 | 91.24 | 708,048 | +0.22(+0.24%) |
Mar 01, 2024 | 90.74 | 91.18 | 90.29 | 91.03 | 573,906 | +0.02(+0.02%) |
Feb 29, 2024 | 90.16 | 91.27 | 89.28 | 91.01 | 1,492,854 | +1.28(+1.42%) |
Feb 28, 2024 | 89.15 | 90.03 | 88.88 | 89.73 | 640,086 | +0.41(+0.46%) |
Feb 27, 2024 | 89.79 | 89.79 | 88.70 | 89.32 | 427,245 | -0.29(-0.32%) |
Feb 26, 2024 | 89.62 | 90.07 | 89.38 | 89.61 | 523,901 | -0.50(-0.55%) |
Feb 23, 2024 | 89.75 | 90.22 | 89.10 | 90.11 | 445,303 | +0.65(+0.72%) |
Feb 22, 2024 | 88.75 | 89.54 | 88.31 | 89.46 | 714,740 | +1.04(+1.17%) |
Feb 21, 2024 | 87.84 | 88.50 | 87.81 | 88.42 | 587,327 | +0.66(+0.75%) |
Feb 20, 2024 | 87.26 | 88.01 | 86.97 | 87.76 | 512,112 | -0.14(-0.16%) |
Feb 16, 2024 | 88.43 | 89.10 | 87.85 | 87.90 | 496,351 | -0.49(-0.55%) |
Feb 15, 2024 | 88.25 | 88.94 | 87.88 | 88.39 | 596,855 | +0.30(+0.34%) |
Feb 14, 2024 | 87.75 | 88.20 | 86.94 | 88.09 | 633,428 | +0.80(+0.91%) |
Feb 13, 2024 | 86.51 | 87.83 | 85.82 | 87.30 | 1,064,902 | -0.60(-0.68%) |
Feb 12, 2024 | 87.70 | 88.00 | 87.39 | 87.89 | 689,362 | -0.02(-0.02%) |
Feb 09, 2024 | 87.75 | 88.06 | 87.52 | 87.91 | 529,558 | +0.33(+0.38%) |
Feb 08, 2024 | 87.11 | 87.67 | 86.32 | 87.58 | 902,238 | +0.53(+0.61%) |
Feb 07, 2024 | 86.99 | 87.64 | 86.68 | 87.06 | 1,277,341 | +0.45(+0.52%) |
Feb 06, 2024 | 85.84 | 86.74 | 85.59 | 86.61 | 803,469 | +0.77(+0.89%) |
Feb 05, 2024 | 85.45 | 86.14 | 84.98 | 85.84 | 639,070 | -0.86(-0.99%) |
Feb 02, 2024 | 86.07 | 86.76 | 85.12 | 86.70 | 773,728 | +0.32(+0.37%) |
Feb 01, 2024 | 85.43 | 86.46 | 84.87 | 86.38 | 555,509 | +1.32(+1.55%) |
Jan 31, 2024 | 86.60 | 86.61 | 84.76 | 85.06 | 2,032,522 | -1.54(-1.77%) |
Jan 30, 2024 | 84.59 | 86.71 | 84.08 | 86.60 | 1,315,733 | +1.70(+2.00%) |
Jan 29, 2024 | 84.19 | 85.04 | 83.92 | 84.90 | 920,199 | +0.39(+0.46%) |
Jan 26, 2024 | 84.45 | 84.76 | 83.95 | 84.51 | 638,870 | +0.18(+0.21%) |
Jan 25, 2024 | 84.42 | 84.84 | 83.93 | 84.33 | 478,430 | +0.53(+0.63%) |
Jan 24, 2024 | 85.24 | 85.24 | 83.66 | 83.81 | 362,725 | -0.98(-1.15%) |
Jan 23, 2024 | 85.56 | 85.65 | 84.63 | 84.78 | 330,983 | -0.52(-0.61%) |
Jan 22, 2024 | 85.06 | 85.78 | 84.93 | 85.30 | 340,290 | +0.54(+0.64%) |
Jan 19, 2024 | 84.62 | 84.82 | 83.58 | 84.76 | 477,606 | +0.39(+0.47%) |
Jan 18, 2024 | 83.28 | 84.50 | 83.28 | 84.37 | 525,382 | +1.52(+1.84%) |
Jan 17, 2024 | 83.13 | 83.67 | 82.84 | 82.85 | 623,957 | -1.08(-1.29%) |
Jan 16, 2024 | 83.55 | 84.00 | 82.86 | 83.93 | 584,546 | -0.11(-0.13%) |
Jan 12, 2024 | 84.32 | 84.34 | 83.58 | 84.04 | 404,636 | +0.48(+0.57%) |
Jan 11, 2024 | 83.03 | 83.72 | 82.57 | 83.56 | 560,937 | +0.75(+0.90%) |
Jan 10, 2024 | 82.78 | 83.31 | 82.54 | 82.82 | 524,742 | +0.07(+0.08%) |
Jan 09, 2024 | 82.42 | 83.16 | 82.06 | 82.75 | 480,918 | -0.50(-0.60%) |
Jan 08, 2024 | 82.74 | 83.29 | 82.43 | 83.25 | 789,538 | +0.57(+0.69%) |
Jan 05, 2024 | 82.43 | 83.05 | 82.40 | 82.68 | 527,441 | -0.21(-0.25%) |
Jan 04, 2024 | 82.53 | 83.44 | 82.53 | 82.89 | 476,887 | +0.27(+0.32%) |
Jan 03, 2024 | 83.96 | 83.97 | 82.58 | 82.62 | 427,289 | -2.19(-2.58%) |
Jan 02, 2024 | 85.50 | 86.02 | 84.36 | 84.81 | 672,179 | -1.45(-1.68%) |
Dec 29, 2023 | 86.40 | 86.86 | 86.19 | 86.26 | 569,124 | -0.09(-0.10%) |
Dec 28, 2023 | 86.09 | 86.63 | 85.89 | 86.35 | 369,916 | -0.09(-0.10%) |
Dec 27, 2023 | 86.31 | 86.96 | 86.01 | 86.44 | 301,091 | +0.10(+0.12%) |
Dec 26, 2023 | 85.89 | 86.58 | 85.58 | 86.34 | 398,131 | +0.47(+0.54%) |
Dec 22, 2023 | 85.50 | 86.26 | 85.29 | 85.87 | 452,596 | +0.69(+0.81%) |
Dec 21, 2023 | 85.16 | 85.33 | 84.53 | 85.18 | 346,225 | +0.73(+0.86%) |
Dec 20, 2023 | 84.93 | 85.55 | 84.44 | 84.46 | 561,104 | -0.68(-0.79%) |
Dec 19, 2023 | 85.24 | 85.44 | 84.68 | 85.13 | 500,027 | +0.35(+0.41%) |
Dec 18, 2023 | 84.73 | 85.00 | 83.90 | 84.79 | 493,256 | +0.18(+0.21%) |
Dec 15, 2023 | 85.18 | 85.70 | 84.46 | 84.61 | 1,562,030 | -0.64(-0.75%) |
Dec 14, 2023 | 83.98 | 85.58 | 83.84 | 85.24 | 791,656 | +1.82(+2.18%) |
Dec 13, 2023 | 82.50 | 83.99 | 82.01 | 83.42 | 822,892 | +0.93(+1.13%) |
Dec 12, 2023 | 82.47 | 82.70 | 82.01 | 82.49 | 746,464 | +0.12(+0.14%) |
Dec 11, 2023 | 82.19 | 82.84 | 82.03 | 82.37 | 446,276 | +0.22(+0.27%) |
Dec 08, 2023 | 81.57 | 82.49 | 81.57 | 82.15 | 470,805 | +0.39(+0.47%) |
Dec 07, 2023 | 81.65 | 82.02 | 81.14 | 81.76 | 367,727 | +0.17(+0.21%) |
Dec 06, 2023 | 81.49 | 82.49 | 81.49 | 81.59 | 557,461 | +0.50(+0.61%) |
Dec 05, 2023 | 81.24 | 81.67 | 80.67 | 81.10 | 464,463 | -0.82(-1.00%) |
Dec 04, 2023 | 80.99 | 82.03 | 80.87 | 81.91 | 590,711 | +0.43(+0.52%) |
Dec 01, 2023 | 80.22 | 81.72 | 79.91 | 81.49 | 636,844 | +1.17(+1.46%) |
Nov 30, 2023 | 79.97 | 80.52 | 79.21 | 80.31 | 1,575,231 | +0.68(+0.85%) |
Nov 29, 2023 | 79.82 | 80.17 | 79.34 | 79.64 | 586,390 | +0.30(+0.38%) |
Nov 28, 2023 | 80.74 | 81.00 | 79.27 | 79.34 | 533,934 | -1.40(-1.74%) |
Nov 27, 2023 | 80.73 | 81.15 | 80.45 | 80.74 | 488,189 | -0.27(-0.33%) |
Nov 24, 2023 | 80.16 | 81.11 | 80.16 | 81.01 | 190,382 | +0.74(+0.92%) |
Nov 22, 2023 | 80.35 | 80.69 | 79.93 | 80.27 | 354,148 | +0.17(+0.21%) |
Nov 21, 2023 | 80.17 | 80.65 | 79.94 | 80.10 | 464,087 | -0.09(-0.11%) |
Nov 20, 2023 | 79.90 | 80.43 | 79.51 | 80.19 | 579,176 | +0.07(+0.09%) |
Nov 17, 2023 | 79.55 | 80.19 | 79.23 | 80.12 | 958,576 | +1.01(+1.28%) |
Nov 16, 2023 | 79.48 | 79.86 | 78.97 | 79.11 | 527,764 | -0.04(-0.05%) |
Nov 15, 2023 | 79.11 | 79.64 | 78.83 | 79.15 | 676,548 | +0.25(+0.31%) |
Nov 14, 2023 | 78.03 | 79.00 | 77.80 | 78.90 | 457,535 | +2.28(+2.97%) |
Nov 13, 2023 | 77.17 | 77.31 | 76.58 | 76.62 | 595,517 | -0.80(-1.03%) |
Nov 10, 2023 | 76.37 | 77.53 | 76.24 | 77.42 | 699,182 | +1.22(+1.60%) |
Nov 09, 2023 | 76.53 | 76.69 | 75.84 | 76.20 | 604,617 | +0.19(+0.25%) |
Nov 08, 2023 | 76.67 | 77.22 | 75.84 | 76.01 | 632,786 | -0.49(-0.64%) |
Nov 07, 2023 | 76.73 | 76.92 | 76.37 | 76.49 | 492,772 | -0.53(-0.68%) |
Nov 06, 2023 | 76.40 | 77.28 | 76.24 | 77.02 | 772,582 | +0.42(+0.55%) |
Nov 03, 2023 | 76.62 | 77.51 | 76.59 | 76.60 | 564,863 | +1.18(+1.57%) |
Nov 02, 2023 | 74.72 | 76.12 | 74.35 | 75.42 | 813,859 | +1.64(+2.22%) |
Nov 01, 2023 | 73.97 | 74.13 | 72.61 | 73.78 | 841,153 | -0.14(-0.19%) |
Oct 31, 2023 | 73.89 | 74.73 | 73.49 | 73.92 | 1,817,873 | -0.02(-0.03%) |
Oct 30, 2023 | 73.80 | 74.20 | 73.19 | 73.94 | 914,229 | +0.86(+1.17%) |
Oct 27, 2023 | 74.27 | 75.59 | 72.96 | 73.08 | 1,091,972 | -1.21(-1.63%) |
Oct 26, 2023 | 71.16 | 75.19 | 70.39 | 74.30 | 1,517,901 | +4.90(+7.06%) |
Oct 25, 2023 | 69.76 | 70.30 | 69.38 | 69.40 | 1,002,573 | -0.92(-1.31%) |
Oct 24, 2023 | 70.24 | 70.70 | 69.59 | 70.32 | 959,490 | +0.68(+0.97%) |
Oct 23, 2023 | 69.60 | 70.49 | 69.52 | 69.64 | 770,105 | -0.08(-0.11%) |
Oct 20, 2023 | 70.57 | 70.76 | 69.60 | 69.72 | 838,367 | -0.61(-0.86%) |
Oct 19, 2023 | 70.73 | 71.39 | 69.88 | 70.33 | 1,059,725 | -0.48(-0.67%) |
Oct 18, 2023 | 73.36 | 73.49 | 70.79 | 70.81 | 620,373 | -3.52(-4.74%) |
Oct 17, 2023 | 73.62 | 75.12 | 73.59 | 74.33 | 942,035 | +0.29(+0.39%) |
Oct 16, 2023 | 73.90 | 74.60 | 73.57 | 74.04 | 412,357 | +0.88(+1.21%) |
Oct 13, 2023 | 74.09 | 74.33 | 72.84 | 73.15 | 390,142 | -0.81(-1.10%) |
Oct 12, 2023 | 75.43 | 75.72 | 73.67 | 73.96 | 633,769 | -1.24(-1.65%) |
Oct 11, 2023 | 74.22 | 75.22 | 73.99 | 75.20 | 564,892 | +1.02(+1.38%) |
Oct 10, 2023 | 74.87 | 75.29 | 74.15 | 74.18 | 745,345 | -0.39(-0.52%) |
Oct 09, 2023 | 73.31 | 74.72 | 73.15 | 74.57 | 610,191 | +0.43(+0.57%) |
Oct 06, 2023 | 72.66 | 74.46 | 71.95 | 74.14 | 1,003,695 | +1.32(+1.81%) |
Oct 05, 2023 | 73.06 | 73.78 | 72.73 | 72.82 | 925,450 | -0.88(-1.20%) |
Oct 04, 2023 | 72.07 | 73.93 | 71.94 | 73.71 | 901,020 | +1.80(+2.51%) |
Oct 03, 2023 | 71.86 | 72.56 | 71.57 | 71.90 | 439,208 | -0.36(-0.49%) |
Oct 02, 2023 | 72.12 | 72.95 | 71.71 | 72.26 | 570,238 | +0.03(+0.04%) |
Sep 29, 2023 | 72.92 | 73.12 | 72.14 | 72.23 | 570,472 | -0.21(-0.29%) |
Sep 28, 2023 | 71.88 | 73.18 | 71.84 | 72.44 | 553,716 | +0.50(+0.69%) |
Sep 27, 2023 | 71.80 | 72.25 | 71.43 | 71.94 | 740,617 | +0.51(+0.71%) |
Sep 26, 2023 | 72.63 | 72.87 | 71.42 | 71.44 | 650,105 | -1.71(-2.34%) |
Sep 25, 2023 | 72.45 | 73.25 | 72.94 | 73.15 | 479,349 | +0.47(+0.64%) |
Sep 22, 2023 | 72.59 | 73.19 | 72.37 | 72.69 | 398,374 | +0.03(+0.04%) |
Sep 21, 2023 | 73.66 | 73.66 | 72.62 | 72.66 | 483,580 | -1.43(-1.93%) |
Sep 20, 2023 | 74.73 | 75.05 | 73.86 | 74.08 | 417,400 | -0.24(-0.32%) |
Sep 19, 2023 | 74.51 | 74.88 | 74.03 | 74.32 | 690,771 | -0.72(-0.96%) |
Sep 18, 2023 | 74.81 | 75.52 | 74.48 | 75.04 | 569,386 | +0.47(+0.62%) |
Sep 15, 2023 | 74.19 | 74.66 | 73.81 | 74.58 | 1,428,582 | +0.04(+0.05%) |
Sep 14, 2023 | 75.12 | 75.44 | 74.43 | 74.54 | 837,609 | +0.06(+0.08%) |
Sep 13, 2023 | 74.49 | 74.86 | 74.07 | 74.48 | 502,356 | -0.29(-0.38%) |
Sep 12, 2023 | 74.58 | 75.22 | 74.38 | 74.77 | 398,658 | -0.40(-0.53%) |
Sep 11, 2023 | 75.31 | 75.43 | 74.38 | 75.16 | 531,187 | +0.13(+0.17%) |
Sep 08, 2023 | 75.20 | 75.64 | 74.77 | 75.03 | 497,778 | -0.18(-0.24%) |
Sep 07, 2023 | 75.84 | 75.84 | 74.41 | 75.21 | 832,954 | -1.10(-1.44%) |
Sep 06, 2023 | 76.19 | 76.92 | 75.79 | 76.31 | 346,275 | +0.31(+0.40%) |
Sep 05, 2023 | 78.30 | 78.54 | 75.16 | 76.01 | 453,296 | -2.75(-3.49%) |
Sep 01, 2023 | 78.66 | 79.01 | 78.17 | 78.75 | 459,611 | +0.52(+0.66%) |
Aug 31, 2023 | 78.19 | 79.08 | 78.12 | 78.24 | 1,400,501 | +0.13(+0.17%) |
Aug 30, 2023 | 78.30 | 78.97 | 78.00 | 78.11 | 545,531 | +0.00(+0.00%) |
Aug 29, 2023 | 76.97 | 78.18 | 76.61 | 78.11 | 394,258 | +1.14(+1.48%) |
Aug 28, 2023 | 76.89 | 77.59 | 76.85 | 76.97 | 308,448 | +0.34(+0.44%) |
Aug 25, 2023 | 76.08 | 77.07 | 75.97 | 76.63 | 368,441 | +1.18(+1.56%) |
Aug 24, 2023 | 76.07 | 76.94 | 75.42 | 75.45 | 385,758 | -0.83(-1.09%) |
Aug 23, 2023 | 75.37 | 76.39 | 75.19 | 76.28 | 302,230 | +1.25(+1.66%) |
Aug 22, 2023 | 75.40 | 75.47 | 74.74 | 75.03 | 352,618 | +0.15(+0.20%) |
Aug 21, 2023 | 74.69 | 74.98 | 74.04 | 74.89 | 385,889 | +0.09(+0.12%) |
Aug 18, 2023 | 74.08 | 75.29 | 74.07 | 74.80 | 454,220 | +0.43(+0.57%) |
Aug 17, 2023 | 75.52 | 75.66 | 74.31 | 74.37 | 276,309 | -0.98(-1.30%) |
Aug 16, 2023 | 76.12 | 76.61 | 75.32 | 75.35 | 427,862 | -0.84(-1.11%) |
Aug 15, 2023 | 76.98 | 77.30 | 76.13 | 76.19 | 404,779 | -1.31(-1.69%) |
Aug 14, 2023 | 76.98 | 77.52 | 76.48 | 77.50 | 485,595 | +0.42(+0.54%) |
Aug 11, 2023 | 76.44 | 77.15 | 76.33 | 77.09 | 498,421 | +0.50(+0.65%) |
Aug 10, 2023 | 76.64 | 77.25 | 76.23 | 76.59 | 463,115 | +0.13(+0.17%) |
Aug 09, 2023 | 76.63 | 76.91 | 76.20 | 76.46 | 368,159 | -0.37(-0.48%) |
Aug 08, 2023 | 76.71 | 76.98 | 75.88 | 76.83 | 467,985 | -0.71(-0.92%) |
Aug 07, 2023 | 76.79 | 77.82 | 76.71 | 77.54 | 400,362 | +1.18(+1.54%) |
Aug 04, 2023 | 77.93 | 77.93 | 76.07 | 76.36 | 793,584 | -1.38(-1.77%) |
Aug 03, 2023 | 77.36 | 78.01 | 77.09 | 77.74 | 645,622 | -0.08(-0.10%) |
Aug 02, 2023 | 78.81 | 79.24 | 77.67 | 77.82 | 856,743 | -1.46(-1.84%) |
Aug 01, 2023 | 78.34 | 79.37 | 78.18 | 79.28 | 948,266 | +0.65(+0.83%) |
Jul 31, 2023 | 78.71 | 79.19 | 78.13 | 78.62 | 840,300 | +0.24(+0.30%) |
Jul 28, 2023 | 79.88 | 80.04 | 77.93 | 78.38 | 1,104,327 | -1.14(-1.43%) |
Jul 27, 2023 | 77.46 | 80.77 | 72.63 | 79.52 | 2,436,663 | -6.46(-7.51%) |
Jul 26, 2023 | 85.62 | 86.27 | 85.01 | 85.99 | 1,269,838 | +0.03(+0.03%) |
Jul 25, 2023 | 85.10 | 86.51 | 85.10 | 85.96 | 759,223 | +0.20(+0.23%) |
Jul 24, 2023 | 85.63 | 86.31 | 85.24 | 85.76 | 635,421 | +0.29(+0.34%) |
Jul 21, 2023 | 86.30 | 86.41 | 85.36 | 85.47 | 822,187 | -0.63(-0.74%) |
Jul 20, 2023 | 86.72 | 86.84 | 85.90 | 86.11 | 553,127 | -0.54(-0.62%) |
Jul 19, 2023 | 86.18 | 86.85 | 85.86 | 86.64 | 638,695 | +0.15(+0.17%) |
Jul 18, 2023 | 86.47 | 87.12 | 86.28 | 86.49 | 754,959 | -0.13(-0.15%) |
Jul 17, 2023 | 85.37 | 87.16 | 85.08 | 86.62 | 642,075 | +1.08(+1.26%) |
Jul 14, 2023 | 85.40 | 85.80 | 84.73 | 85.54 | 758,845 | -0.01(-0.02%) |
Jul 13, 2023 | 85.49 | 85.57 | 84.80 | 85.55 | 594,076 | +0.57(+0.67%) |
Jul 12, 2023 | 85.58 | 85.70 | 84.78 | 84.98 | 748,472 | +0.39(+0.46%) |
Jul 11, 2023 | 84.48 | 84.98 | 83.97 | 84.60 | 588,378 | +0.44(+0.53%) |
Jul 10, 2023 | 82.77 | 84.23 | 82.74 | 84.15 | 529,330 | +1.55(+1.88%) |
Jul 07, 2023 | 81.99 | 83.31 | 81.99 | 82.60 | 861,425 | +0.31(+0.37%) |
Jul 06, 2023 | 82.78 | 83.18 | 81.65 | 82.29 | 789,578 | -1.08(-1.29%) |
Jul 05, 2023 | 83.76 | 83.97 | 83.20 | 83.37 | 680,088 | -1.30(-1.54%) |
Jul 03, 2023 | 84.84 | 85.13 | 84.36 | 84.68 | 357,576 | -0.67(-0.79%) |
Jun 30, 2023 | 85.33 | 85.80 | 85.11 | 85.35 | 772,373 | +0.61(+0.72%) |
Jun 29, 2023 | 83.37 | 85.10 | 83.37 | 84.73 | 645,584 | +0.97(+1.16%) |
Jun 28, 2023 | 85.04 | 85.28 | 83.60 | 83.77 | 1,084,989 | -1.02(-1.20%) |
Jun 27, 2023 | 83.91 | 84.94 | 83.51 | 84.78 | 561,185 | +1.29(+1.55%) |
Jun 26, 2023 | 82.53 | 83.68 | 82.13 | 83.49 | 699,077 | +0.91(+1.10%) |
Jun 23, 2023 | 82.56 | 82.80 | 82.10 | 82.58 | 1,652,621 | -0.75(-0.90%) |
Jun 22, 2023 | 84.02 | 84.02 | 83.13 | 83.33 | 673,663 | -0.64(-0.77%) |
Jun 21, 2023 | 82.52 | 84.23 | 82.24 | 83.97 | 783,629 | +0.95(+1.14%) |
Jun 20, 2023 | 84.42 | 84.42 | 82.95 | 83.02 | 1,222,086 | -2.10(-2.46%) |
Jun 16, 2023 | 84.76 | 85.30 | 84.36 | 85.12 | 1,773,492 | +0.71(+0.84%) |
Jun 15, 2023 | 82.97 | 84.46 | 82.49 | 84.41 | 973,480 | +1.25(+1.50%) |
Jun 14, 2023 | 84.11 | 84.30 | 82.68 | 83.16 | 964,522 | -1.04(-1.23%) |
Jun 13, 2023 | 82.59 | 84.23 | 82.59 | 84.20 | 1,118,300 | +1.61(+1.95%) |
Jun 12, 2023 | 81.59 | 82.77 | 81.23 | 82.59 | 574,898 | +1.00(+1.22%) |
Jun 09, 2023 | 82.03 | 82.27 | 80.90 | 81.59 | 576,860 | -0.37(-0.45%) |
Jun 08, 2023 | 80.95 | 82.13 | 80.54 | 81.96 | 1,249,226 | +0.54(+0.67%) |
Jun 07, 2023 | 78.94 | 81.61 | 78.90 | 81.41 | 971,073 | +2.18(+2.76%) |
Jun 06, 2023 | 77.86 | 79.50 | 77.61 | 79.23 | 811,306 | +1.24(+1.58%) |
Jun 05, 2023 | 78.43 | 78.76 | 77.27 | 77.99 | 651,611 | -0.88(-1.12%) |
Jun 02, 2023 | 76.95 | 78.93 | 76.87 | 78.87 | 645,897 | +2.58(+3.38%) |
Jun 01, 2023 | 75.57 | 76.68 | 75.08 | 76.29 | 903,617 | +0.69(+0.92%) |
May 31, 2023 | 75.64 | 75.89 | 74.89 | 75.60 | 7,473,301 | -0.35(-0.46%) |
May 30, 2023 | 76.59 | 76.71 | 75.66 | 75.95 | 738,775 | -0.29(-0.38%) |
May 26, 2023 | 75.41 | 76.48 | 75.19 | 76.23 | 714,517 | +0.83(+1.10%) |
May 25, 2023 | 75.33 | 75.79 | 74.80 | 75.40 | 540,440 | +0.50(+0.67%) |
May 24, 2023 | 75.82 | 75.86 | 74.61 | 74.90 | 641,876 | -1.20(-1.57%) |
May 23, 2023 | 77.57 | 78.16 | 76.04 | 76.10 | 637,826 | -1.93(-2.47%) |
May 22, 2023 | 77.20 | 78.04 | 76.98 | 78.02 | 870,847 | +0.88(+1.14%) |
May 19, 2023 | 78.16 | 78.19 | 76.85 | 77.14 | 391,485 | -0.42(-0.54%) |
May 18, 2023 | 76.49 | 77.68 | 76.23 | 77.56 | 678,289 | +1.06(+1.38%) |
May 17, 2023 | 76.54 | 76.83 | 76.00 | 76.50 | 458,651 | +0.42(+0.56%) |
May 16, 2023 | 75.65 | 76.40 | 75.34 | 76.08 | 705,165 | -0.15(-0.19%) |
May 15, 2023 | 76.22 | 76.67 | 75.83 | 76.22 | 435,779 | -0.02(-0.03%) |
May 12, 2023 | 76.87 | 77.30 | 75.63 | 76.24 | 446,160 | -0.31(-0.40%) |
May 11, 2023 | 76.89 | 77.32 | 75.70 | 76.55 | 609,610 | -0.67(-0.87%) |
May 10, 2023 | 77.40 | 77.42 | 76.19 | 77.22 | 642,802 | +0.28(+0.36%) |
May 09, 2023 | 77.31 | 77.76 | 76.86 | 76.95 | 733,663 | -0.43(-0.56%) |
May 08, 2023 | 77.87 | 77.87 | 76.79 | 77.38 | 721,991 | -0.35(-0.45%) |
May 05, 2023 | 78.37 | 78.74 | 77.33 | 77.73 | 874,258 | +0.35(+0.45%) |
May 04, 2023 | 78.08 | 78.56 | 77.09 | 77.38 | 843,741 | -0.41(-0.52%) |
May 03, 2023 | 79.37 | 79.82 | 77.37 | 77.79 | 1,270,449 | -1.15(-1.45%) |
May 02, 2023 | 79.34 | 79.54 | 77.88 | 78.93 | 1,774,261 | -0.41(-0.51%) |
May 01, 2023 | 78.73 | 79.96 | 78.63 | 79.34 | 1,162,613 | +0.97(+1.24%) |
Apr 28, 2023 | 77.08 | 78.53 | 76.96 | 78.37 | 1,765,920 | +1.62(+2.11%) |
Apr 27, 2023 | 71.16 | 77.31 | 70.66 | 76.75 | 2,704,016 | +8.59(+12.60%) |
Apr 26, 2023 | 68.55 | 69.16 | 67.98 | 68.16 | 1,279,608 | -1.12(-1.61%) |
Apr 25, 2023 | 69.55 | 69.92 | 69.18 | 69.28 | 780,737 | -0.45(-0.65%) |
Apr 24, 2023 | 69.88 | 70.47 | 69.61 | 69.73 | 672,587 | -0.40(-0.56%) |
Apr 21, 2023 | 70.05 | 70.24 | 69.47 | 70.13 | 814,626 | +0.33(+0.47%) |
Apr 20, 2023 | 69.27 | 69.92 | 68.95 | 69.80 | 785,730 | +0.19(+0.27%) |
Apr 19, 2023 | 69.93 | 70.07 | 69.29 | 69.61 | 556,709 | -0.51(-0.73%) |
Apr 18, 2023 | 70.58 | 70.75 | 69.81 | 70.13 | 646,675 | -0.16(-0.22%) |
Apr 17, 2023 | 70.10 | 70.32 | 69.67 | 70.28 | 620,678 | +0.39(+0.55%) |
Apr 14, 2023 | 70.18 | 70.79 | 69.50 | 69.90 | 630,129 | -0.15(-0.22%) |
Apr 13, 2023 | 69.68 | 70.09 | 68.58 | 70.05 | 675,843 | +0.44(+0.64%) |
Apr 12, 2023 | 69.65 | 70.05 | 69.34 | 69.61 | 495,415 | +0.38(+0.56%) |
Apr 11, 2023 | 69.13 | 69.60 | 68.95 | 69.22 | 487,984 | +0.45(+0.66%) |
Apr 10, 2023 | 67.75 | 68.78 | 67.74 | 68.77 | 369,163 | +0.76(+1.12%) |
Apr 06, 2023 | 68.50 | 68.59 | 67.78 | 68.01 | 503,889 | -0.49(-0.72%) |
Apr 05, 2023 | 69.20 | 69.45 | 67.93 | 68.51 | 811,308 | -1.14(-1.64%) |
Apr 04, 2023 | 71.39 | 71.39 | 69.27 | 69.65 | 914,491 | -1.66(-2.32%) |