Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.78 | 71.08 | 70.24 | 70.42 | 385,849 | -0.48(-0.68%) |
Apr 29, 2024 | 70.97 | 71.13 | 70.56 | 70.90 | 423,083 | -0.02(-0.03%) |
Apr 26, 2024 | 70.96 | 71.74 | 70.89 | 70.92 | 261,083 | -0.03(-0.04%) |
Apr 25, 2024 | 69.94 | 71.14 | 69.19 | 70.95 | 359,308 | +0.67(+0.95%) |
Apr 24, 2024 | 69.90 | 71.25 | 69.75 | 70.28 | 440,307 | +0.38(+0.54%) |
Apr 23, 2024 | 69.63 | 69.91 | 69.20 | 69.90 | 559,062 | +0.33(+0.47%) |
Apr 22, 2024 | 69.59 | 70.35 | 69.28 | 69.57 | 633,089 | -0.13(-0.19%) |
Apr 19, 2024 | 69.98 | 70.41 | 69.43 | 69.70 | 192,347 | -0.26(-0.37%) |
Apr 18, 2024 | 70.58 | 70.60 | 69.55 | 69.96 | 339,474 | -0.55(-0.78%) |
Apr 17, 2024 | 70.45 | 70.84 | 69.75 | 70.51 | 259,005 | +0.10(+0.14%) |
Apr 16, 2024 | 70.90 | 70.96 | 70.01 | 70.41 | 686,882 | -0.45(-0.64%) |
Apr 15, 2024 | 71.09 | 71.42 | 70.34 | 70.86 | 168,745 | +0.25(+0.35%) |
Apr 12, 2024 | 70.52 | 70.90 | 70.37 | 70.61 | 237,868 | -0.08(-0.11%) |
Apr 11, 2024 | 71.17 | 71.36 | 70.38 | 70.69 | 287,734 | -0.37(-0.52%) |
Apr 10, 2024 | 71.32 | 71.79 | 70.80 | 71.06 | 313,351 | -0.64(-0.89%) |
Apr 09, 2024 | 71.74 | 71.74 | 70.43 | 71.70 | 288,938 | +0.57(+0.80%) |
Apr 08, 2024 | 71.05 | 71.73 | 70.92 | 71.13 | 198,336 | +0.07(+0.10%) |
Apr 05, 2024 | 69.90 | 71.22 | 69.42 | 71.06 | 341,689 | +1.24(+1.78%) |
Apr 04, 2024 | 71.62 | 71.62 | 69.51 | 69.82 | 396,363 | -1.30(-1.83%) |
Apr 03, 2024 | 71.48 | 71.73 | 71.07 | 71.12 | 309,363 | -0.58(-0.81%) |
Apr 02, 2024 | 72.55 | 72.74 | 71.15 | 71.70 | 469,355 | -0.91(-1.25%) |
Apr 01, 2024 | 72.67 | 72.95 | 72.41 | 72.61 | 237,056 | -0.11(-0.15%) |
Mar 28, 2024 | 72.72 | 0 | -0.41(-0.56%) | |||
Mar 27, 2024 | 73.40 | 73.83 | 72.77 | 73.13 | 214,047 | +0.00(+0.00%) |
Mar 26, 2024 | 72.64 | 73.70 | 72.37 | 73.13 | 531,497 | +0.78(+1.08%) |
Mar 25, 2024 | 72.14 | 72.69 | 71.77 | 72.35 | 191,536 | -0.13(-0.18%) |
Mar 22, 2024 | 72.58 | 72.77 | 72.29 | 72.48 | 186,243 | -0.08(-0.11%) |
Mar 21, 2024 | 72.74 | 73.02 | 72.12 | 72.56 | 332,020 | -0.33(-0.45%) |
Mar 20, 2024 | 73.59 | 73.62 | 72.70 | 72.89 | 382,117 | -0.50(-0.68%) |
Mar 19, 2024 | 73.59 | 73.95 | 73.13 | 73.39 | 297,106 | -0.12(-0.16%) |
Mar 18, 2024 | 73.84 | 74.25 | 73.15 | 73.51 | 236,007 | -0.41(-0.55%) |
Mar 15, 2024 | 74.00 | 74.29 | 72.92 | 73.92 | 2,735,071 | -0.20(-0.27%) |
Mar 14, 2024 | 74.49 | 74.49 | 73.67 | 74.12 | 551,263 | -0.50(-0.67%) |
Mar 13, 2024 | 74.43 | 75.00 | 74.17 | 74.62 | 369,671 | +0.14(+0.19%) |
Mar 12, 2024 | 74.23 | 74.71 | 74.05 | 74.48 | 276,693 | +0.40(+0.54%) |
Mar 11, 2024 | 74.00 | 74.37 | 73.68 | 74.08 | 351,400 | +0.08(+0.11%) |
Mar 08, 2024 | 74.24 | 74.77 | 73.70 | 74.00 | 452,265 | -0.31(-0.42%) |
Mar 07, 2024 | 73.42 | 74.38 | 73.32 | 74.31 | 271,432 | +1.24(+1.70%) |
Mar 06, 2024 | 73.07 | 73.53 | 72.68 | 73.07 | 298,786 | +0.41(+0.56%) |
Mar 05, 2024 | 72.43 | 73.05 | 72.04 | 72.66 | 341,014 | +0.15(+0.21%) |
Mar 04, 2024 | 73.36 | 73.44 | 72.43 | 72.51 | 312,984 | -0.94(-1.28%) |
Mar 01, 2024 | 73.37 | 74.16 | 73.16 | 73.45 | 305,998 | -0.03(-0.04%) |
Feb 29, 2024 | 74.29 | 74.29 | 73.40 | 73.48 | 1,132,588 | -0.44(-0.60%) |
Feb 28, 2024 | 73.81 | 74.12 | 73.45 | 73.92 | 416,060 | -0.16(-0.22%) |
Feb 27, 2024 | 73.05 | 74.10 | 72.45 | 74.08 | 605,636 | +0.83(+1.13%) |
Feb 26, 2024 | 73.69 | 74.32 | 72.96 | 73.25 | 672,448 | -0.44(-0.60%) |
Feb 23, 2024 | 73.00 | 73.76 | 72.81 | 73.69 | 611,801 | +0.73(+1.00%) |
Feb 22, 2024 | 71.29 | 73.04 | 71.03 | 72.96 | 570,487 | +1.74(+2.44%) |
Feb 21, 2024 | 71.19 | 71.80 | 70.98 | 71.22 | 428,598 | -0.01(-0.01%) |
Feb 20, 2024 | 70.94 | 71.84 | 70.90 | 71.23 | 1,166,719 | +0.21(+0.30%) |
Feb 16, 2024 | 71.02 | 0 | +0.42(+0.59%) | |||
Feb 15, 2024 | 69.85 | 70.84 | 69.85 | 70.60 | 332,890 | +0.58(+0.83%) |
Feb 14, 2024 | 68.30 | 70.10 | 68.30 | 70.02 | 491,268 | +1.58(+2.31%) |
Feb 13, 2024 | 68.92 | 69.19 | 68.12 | 68.44 | 484,633 | -0.82(-1.18%) |
Feb 12, 2024 | 69.12 | 70.02 | 69.12 | 69.26 | 402,203 | +0.00(+0.00%) |
Feb 09, 2024 | 69.38 | 69.54 | 69.06 | 69.26 | 296,914 | -0.22(-0.32%) |
Feb 08, 2024 | 70.14 | 70.14 | 69.04 | 69.48 | 453,412 | -0.52(-0.74%) |
Feb 07, 2024 | 70.31 | 70.74 | 69.75 | 70.00 | 330,139 | -0.33(-0.47%) |
Feb 06, 2024 | 69.65 | 70.63 | 69.50 | 70.33 | 342,758 | +0.61(+0.87%) |
Feb 05, 2024 | 70.63 | 71.00 | 69.42 | 69.72 | 574,054 | -0.83(-1.18%) |
Feb 02, 2024 | 71.23 | 71.32 | 70.10 | 70.55 | 345,455 | -0.56(-0.79%) |
Feb 01, 2024 | 70.73 | 71.33 | 70.48 | 71.11 | 329,917 | +0.52(+0.74%) |
Jan 31, 2024 | 70.28 | 70.88 | 70.28 | 70.59 | 451,791 | +0.49(+0.70%) |
Jan 30, 2024 | 70.50 | 71.48 | 69.45 | 70.10 | 439,150 | -1.11(-1.56%) |
Jan 29, 2024 | 71.20 | 71.63 | 70.71 | 71.21 | 395,315 | +0.02(+0.03%) |
Jan 26, 2024 | 71.03 | 71.26 | 70.53 | 71.19 | 226,729 | +0.23(+0.32%) |
Jan 25, 2024 | 70.81 | 71.05 | 70.40 | 70.96 | 295,483 | +0.08(+0.11%) |
Jan 24, 2024 | 70.39 | 71.13 | 70.30 | 70.88 | 456,816 | +0.48(+0.68%) |
Jan 23, 2024 | 69.33 | 70.45 | 69.33 | 70.40 | 511,757 | +0.87(+1.25%) |
Jan 22, 2024 | 69.61 | 70.22 | 69.26 | 69.53 | 357,595 | -0.23(-0.33%) |
Jan 19, 2024 | 69.46 | 69.79 | 68.93 | 69.76 | 509,984 | +0.61(+0.88%) |
Jan 18, 2024 | 68.75 | 69.50 | 68.73 | 69.15 | 526,900 | +0.64(+0.93%) |
Jan 17, 2024 | 68.74 | 68.85 | 67.94 | 68.51 | 697,601 | -0.44(-0.64%) |
Jan 16, 2024 | 68.60 | 69.08 | 67.85 | 68.95 | 596,541 | +0.32(+0.47%) |
Jan 15, 2024 | 68.00 | 68.71 | 67.87 | 68.63 | 300,894 | +0.47(+0.69%) |
Jan 12, 2024 | 68.69 | 68.97 | 67.97 | 68.16 | 830,660 | -0.52(-0.76%) |
Jan 11, 2024 | 68.50 | 68.84 | 67.93 | 68.68 | 307,478 | +0.36(+0.53%) |
Jan 10, 2024 | 67.70 | 68.39 | 67.67 | 68.32 | 358,854 | +0.55(+0.81%) |
Jan 09, 2024 | 67.64 | 68.01 | 67.31 | 67.77 | 271,007 | +0.03(+0.04%) |
Jan 08, 2024 | 67.77 | 68.05 | 67.43 | 67.74 | 342,351 | +0.12(+0.18%) |
Jan 05, 2024 | 67.94 | 68.09 | 67.38 | 67.62 | 206,902 | -0.36(-0.53%) |
Jan 04, 2024 | 67.99 | 68.46 | 67.63 | 67.98 | 317,848 | -0.07(-0.10%) |
Jan 03, 2024 | 68.46 | 68.96 | 67.95 | 68.05 | 288,451 | -0.47(-0.69%) |
Jan 02, 2024 | 68.06 | 68.73 | 67.96 | 68.52 | 291,029 | -0.07(-0.10%) |
Dec 29, 2023 | 68.59 | 0 | +0.44(+0.65%) | |||
Dec 28, 2023 | 67.96 | 68.31 | 67.69 | 68.15 | 232,474 | +0.28(+0.41%) |
Dec 27, 2023 | 66.57 | 68.19 | 66.57 | 67.87 | 315,453 | +0.60(+0.89%) |
Dec 22, 2023 | 67.27 | 0 | +0.70(+1.05%) | |||
Dec 21, 2023 | 66.39 | 66.79 | 66.16 | 66.57 | 262,282 | +0.22(+0.33%) |
Dec 20, 2023 | 66.43 | 66.96 | 66.16 | 66.35 | 467,815 | -0.09(-0.14%) |
Dec 19, 2023 | 65.93 | 66.91 | 65.80 | 66.44 | 399,620 | +0.39(+0.59%) |
Dec 18, 2023 | 65.99 | 66.33 | 65.50 | 66.05 | 372,248 | +0.52(+0.79%) |
Dec 15, 2023 | 65.56 | 66.34 | 65.49 | 65.53 | 2,495,198 | -0.17(-0.26%) |
Dec 14, 2023 | 68.58 | 68.58 | 65.43 | 65.70 | 983,333 | -3.00(-4.37%) |
Dec 13, 2023 | 68.90 | 68.98 | 68.40 | 68.70 | 749,173 | -0.20(-0.29%) |
Dec 12, 2023 | 68.61 | 68.94 | 68.35 | 68.90 | 763,550 | +0.20(+0.29%) |
Dec 11, 2023 | 68.28 | 68.84 | 68.06 | 68.70 | 415,983 | +0.22(+0.32%) |
Dec 08, 2023 | 68.99 | 69.06 | 68.44 | 68.48 | 447,272 | -0.29(-0.42%) |
Dec 07, 2023 | 69.05 | 69.19 | 68.52 | 68.77 | 672,209 | -0.09(-0.13%) |
Dec 06, 2023 | 68.59 | 69.40 | 68.49 | 68.86 | 726,189 | +0.36(+0.53%) |
Dec 05, 2023 | 68.22 | 69.37 | 67.88 | 68.50 | 631,760 | -0.03(-0.04%) |
Dec 04, 2023 | 68.22 | 69.03 | 68.00 | 68.53 | 305,258 | +0.21(+0.31%) |
Dec 01, 2023 | 68.12 | 68.97 | 67.75 | 68.32 | 753,455 | +0.31(+0.46%) |
Nov 30, 2023 | 69.30 | 69.30 | 67.91 | 68.01 | 1,324,781 | -1.17(-1.69%) |
Nov 29, 2023 | 68.50 | 69.36 | 67.72 | 69.18 | 598,713 | +0.83(+1.21%) |
Nov 28, 2023 | 69.23 | 69.50 | 68.30 | 68.35 | 530,537 | -0.97(-1.40%) |
Nov 27, 2023 | 69.60 | 69.60 | 69.11 | 69.32 | 545,484 | -0.42(-0.60%) |
Nov 24, 2023 | 70.00 | 70.23 | 69.66 | 69.74 | 150,272 | -0.38(-0.54%) |
Nov 23, 2023 | 70.50 | 71.10 | 70.11 | 70.12 | 135,759 | -0.64(-0.90%) |
Nov 22, 2023 | 69.40 | 71.27 | 69.40 | 70.76 | 828,008 | +1.74(+2.52%) |
Nov 21, 2023 | 69.33 | 69.90 | 68.50 | 69.02 | 616,830 | -1.02(-1.46%) |
Nov 20, 2023 | 70.23 | 70.52 | 69.94 | 70.04 | 702,285 | -0.12(-0.17%) |
Nov 17, 2023 | 70.17 | 70.98 | 69.77 | 70.16 | 645,416 | -0.09(-0.13%) |
Nov 16, 2023 | 70.10 | 70.55 | 68.70 | 70.25 | 902,918 | -0.18(-0.26%) |
Nov 15, 2023 | 73.00 | 73.00 | 69.23 | 70.43 | 1,143,041 | -5.15(-6.81%) |
Nov 14, 2023 | 74.60 | 76.15 | 74.35 | 75.58 | 507,764 | +0.98(+1.31%) |
Nov 13, 2023 | 74.49 | 74.99 | 74.32 | 74.60 | 355,524 | +0.07(+0.09%) |
Nov 10, 2023 | 74.29 | 74.82 | 74.12 | 74.53 | 400,933 | +0.15(+0.20%) |
Nov 09, 2023 | 74.26 | 74.61 | 73.79 | 74.38 | 195,736 | +0.46(+0.62%) |
Nov 08, 2023 | 74.02 | 74.66 | 73.77 | 73.92 | 433,569 | +0.00(+0.00%) |
Nov 07, 2023 | 74.17 | 74.52 | 73.89 | 73.92 | 391,213 | -0.35(-0.47%) |
Nov 06, 2023 | 73.57 | 74.42 | 73.23 | 74.27 | 366,132 | +0.94(+1.28%) |
Nov 03, 2023 | 72.77 | 73.61 | 72.50 | 73.33 | 214,378 | +0.56(+0.77%) |
Nov 02, 2023 | 71.38 | 72.86 | 71.32 | 72.77 | 299,329 | +1.30(+1.82%) |
Nov 01, 2023 | 70.73 | 71.62 | 70.25 | 71.47 | 192,653 | +1.03(+1.46%) |
Oct 31, 2023 | 70.48 | 70.81 | 69.91 | 70.44 | 368,767 | +0.07(+0.10%) |
Oct 30, 2023 | 69.00 | 70.40 | 68.91 | 70.37 | 277,578 | +1.63(+2.37%) |
Oct 27, 2023 | 69.60 | 69.70 | 68.71 | 68.74 | 249,064 | -0.78(-1.12%) |
Oct 26, 2023 | 70.00 | 70.53 | 69.50 | 69.52 | 291,239 | -0.70(-1.00%) |
Oct 25, 2023 | 69.89 | 70.84 | 69.70 | 70.22 | 219,569 | +0.41(+0.59%) |
Oct 24, 2023 | 70.27 | 70.42 | 69.73 | 69.81 | 252,864 | -0.39(-0.56%) |
Oct 23, 2023 | 69.99 | 70.62 | 69.85 | 70.20 | 519,075 | +0.07(+0.10%) |
Oct 20, 2023 | 70.21 | 70.57 | 69.70 | 70.13 | 375,121 | -0.08(-0.11%) |
Oct 19, 2023 | 70.61 | 70.85 | 70.15 | 70.21 | 511,606 | -0.42(-0.59%) |
Oct 18, 2023 | 71.90 | 72.02 | 70.53 | 70.63 | 689,990 | -1.34(-1.86%) |
Oct 17, 2023 | 71.78 | 72.21 | 71.26 | 71.97 | 397,083 | +0.12(+0.17%) |
Oct 16, 2023 | 71.86 | 72.13 | 71.36 | 71.85 | 527,502 | +0.23(+0.32%) |
Oct 13, 2023 | 72.41 | 72.66 | 71.49 | 71.62 | 478,289 | -0.72(-1.00%) |
Oct 12, 2023 | 72.31 | 72.43 | 71.72 | 72.34 | 346,460 | -0.03(-0.04%) |
Oct 11, 2023 | 71.93 | 72.43 | 71.71 | 72.37 | 656,437 | +0.57(+0.79%) |
Oct 10, 2023 | 71.68 | 72.12 | 70.01 | 71.80 | 584,651 | +0.29(+0.41%) |
Oct 06, 2023 | 71.51 | 0 | -0.27(-0.38%) | |||
Oct 05, 2023 | 71.72 | 72.18 | 71.23 | 71.78 | 342,407 | -0.10(-0.14%) |
Oct 04, 2023 | 71.28 | 72.12 | 71.03 | 71.88 | 225,043 | +0.76(+1.07%) |
Oct 03, 2023 | 70.32 | 71.68 | 69.89 | 71.12 | 276,448 | +0.49(+0.69%) |
Oct 02, 2023 | 70.40 | 70.97 | 70.26 | 70.63 | 324,657 | +0.09(+0.13%) |
Sep 29, 2023 | 71.17 | 71.30 | 70.22 | 70.54 | 482,639 | -0.43(-0.61%) |
Sep 28, 2023 | 69.84 | 71.03 | 69.55 | 70.97 | 406,234 | +1.09(+1.56%) |
Sep 27, 2023 | 70.99 | 71.06 | 69.36 | 69.88 | 540,418 | -1.01(-1.42%) |
Sep 26, 2023 | 71.13 | 71.38 | 70.60 | 70.89 | 685,365 | -0.51(-0.71%) |
Sep 25, 2023 | 71.66 | 72.04 | 71.31 | 71.40 | 340,794 | -0.46(-0.64%) |
Sep 22, 2023 | 71.57 | 72.23 | 71.49 | 71.86 | 305,834 | +0.15(+0.21%) |
Sep 21, 2023 | 72.40 | 72.50 | 71.64 | 71.71 | 424,484 | -0.66(-0.91%) |
Sep 20, 2023 | 71.67 | 72.59 | 71.61 | 72.37 | 424,670 | +0.72(+1.00%) |
Sep 19, 2023 | 72.44 | 72.56 | 71.61 | 71.65 | 367,603 | -1.02(-1.40%) |
Sep 18, 2023 | 72.89 | 73.07 | 72.18 | 72.67 | 295,495 | -0.11(-0.15%) |
Sep 15, 2023 | 72.88 | 72.90 | 72.14 | 72.78 | 2,224,253 | +0.03(+0.04%) |
Sep 14, 2023 | 72.53 | 73.02 | 71.90 | 72.75 | 457,521 | +0.50(+0.69%) |
Sep 13, 2023 | 70.53 | 72.31 | 70.53 | 72.25 | 620,922 | +1.71(+2.42%) |
Sep 12, 2023 | 70.39 | 71.00 | 70.37 | 70.54 | 307,127 | -0.02(-0.03%) |
Sep 11, 2023 | 70.84 | 71.04 | 70.47 | 70.56 | 333,138 | -0.17(-0.24%) |
Sep 08, 2023 | 70.00 | 70.79 | 69.81 | 70.73 | 337,707 | +0.58(+0.83%) |
Sep 07, 2023 | 71.19 | 71.23 | 69.99 | 70.15 | 559,596 | -0.90(-1.27%) |
Sep 06, 2023 | 71.11 | 71.55 | 70.84 | 71.05 | 494,360 | -0.32(-0.45%) |
Sep 05, 2023 | 70.36 | 71.68 | 70.36 | 71.37 | 428,389 | +0.87(+1.23%) |
Sep 01, 2023 | 70.50 | 0 | +0.86(+1.23%) | |||
Aug 31, 2023 | 69.79 | 70.11 | 69.29 | 69.64 | 730,898 | -0.11(-0.16%) |
Aug 30, 2023 | 70.61 | 70.91 | 69.64 | 69.75 | 366,607 | -0.62(-0.88%) |
Aug 29, 2023 | 69.35 | 70.43 | 69.24 | 70.37 | 427,327 | +0.60(+0.86%) |
Aug 28, 2023 | 70.00 | 70.09 | 69.61 | 69.77 | 403,060 | -0.13(-0.19%) |
Aug 25, 2023 | 69.82 | 70.41 | 69.41 | 69.90 | 642,810 | +0.30(+0.43%) |
Aug 24, 2023 | 69.32 | 69.72 | 68.88 | 69.60 | 649,331 | +0.28(+0.40%) |
Aug 23, 2023 | 69.28 | 69.55 | 68.85 | 69.32 | 617,317 | +0.27(+0.39%) |
Aug 22, 2023 | 69.73 | 69.73 | 68.80 | 69.05 | 495,099 | -0.55(-0.79%) |
Aug 21, 2023 | 70.35 | 70.39 | 69.34 | 69.60 | 502,139 | -0.60(-0.85%) |
Aug 18, 2023 | 70.68 | 70.71 | 69.98 | 70.20 | 268,743 | -0.47(-0.67%) |
Aug 17, 2023 | 71.26 | 71.31 | 70.56 | 70.67 | 326,915 | -0.43(-0.60%) |
Aug 16, 2023 | 71.16 | 72.28 | 71.05 | 71.10 | 631,110 | +0.21(+0.30%) |
Aug 15, 2023 | 71.21 | 71.22 | 70.31 | 70.89 | 442,533 | -0.52(-0.73%) |
Aug 14, 2023 | 71.18 | 72.05 | 71.18 | 71.41 | 687,056 | +0.32(+0.45%) |
Aug 11, 2023 | 71.35 | 71.38 | 70.86 | 71.09 | 510,954 | -0.24(-0.34%) |
Aug 10, 2023 | 71.00 | 71.85 | 70.93 | 71.33 | 362,941 | +0.77(+1.09%) |
Aug 09, 2023 | 70.89 | 70.89 | 69.55 | 70.56 | 590,210 | +0.86(+1.23%) |
Aug 08, 2023 | 69.27 | 70.07 | 69.11 | 69.70 | 526,267 | -0.20(-0.29%) |
Aug 04, 2023 | 69.90 | 0 | +0.63(+0.91%) | |||
Aug 03, 2023 | 69.73 | 69.73 | 68.64 | 69.27 | 396,212 | -0.83(-1.18%) |
Aug 02, 2023 | 70.37 | 70.53 | 69.78 | 70.10 | 541,748 | -0.46(-0.65%) |
Aug 01, 2023 | 70.99 | 71.26 | 69.96 | 70.56 | 356,438 | -0.41(-0.58%) |
Jul 31, 2023 | 71.47 | 71.49 | 70.62 | 70.97 | 419,874 | -0.54(-0.76%) |
Jul 28, 2023 | 72.08 | 72.43 | 71.49 | 71.51 | 170,675 | -0.54(-0.75%) |
Jul 27, 2023 | 72.64 | 73.01 | 71.84 | 72.05 | 446,080 | -0.30(-0.41%) |
Jul 26, 2023 | 73.41 | 73.41 | 72.34 | 72.35 | 597,306 | -1.12(-1.52%) |
Jul 25, 2023 | 73.70 | 73.70 | 72.53 | 73.47 | 303,614 | -0.60(-0.81%) |
Jul 24, 2023 | 74.30 | 74.50 | 73.80 | 74.07 | 147,734 | -0.22(-0.30%) |
Jul 21, 2023 | 73.52 | 74.39 | 73.32 | 74.29 | 213,396 | +1.06(+1.45%) |
Jul 20, 2023 | 72.87 | 73.36 | 72.66 | 73.23 | 234,471 | +0.32(+0.44%) |
Jul 19, 2023 | 72.95 | 73.36 | 72.53 | 72.91 | 287,785 | -0.20(-0.27%) |
Jul 18, 2023 | 74.27 | 74.32 | 72.86 | 73.11 | 516,499 | -1.02(-1.38%) |
Jul 17, 2023 | 74.31 | 74.82 | 73.85 | 74.13 | 192,421 | -0.01(-0.01%) |
Jul 14, 2023 | 72.69 | 74.23 | 72.58 | 74.14 | 564,159 | +1.63(+2.25%) |
Jul 13, 2023 | 72.26 | 72.74 | 71.89 | 72.51 | 449,826 | +0.31(+0.43%) |
Jul 12, 2023 | 72.45 | 72.66 | 71.87 | 72.20 | 232,123 | -0.15(-0.21%) |
Jul 11, 2023 | 73.26 | 73.36 | 72.20 | 72.35 | 256,054 | -0.78(-1.07%) |
Jul 10, 2023 | 73.28 | 73.76 | 72.84 | 73.13 | 262,428 | +0.04(+0.05%) |
Jul 07, 2023 | 73.24 | 73.55 | 72.86 | 73.09 | 417,485 | -0.24(-0.33%) |
Jul 06, 2023 | 73.87 | 73.93 | 73.19 | 73.33 | 414,520 | -0.92(-1.24%) |
Jul 05, 2023 | 74.60 | 74.75 | 74.08 | 74.25 | 333,447 | -0.39(-0.52%) |
Jul 04, 2023 | 75.00 | 75.06 | 74.50 | 74.64 | 125,705 | -0.18(-0.24%) |
Jun 30, 2023 | 74.82 | 0 | +0.73(+0.99%) | |||
Jun 29, 2023 | 74.35 | 74.51 | 74.02 | 74.09 | 278,902 | -0.22(-0.30%) |
Jun 28, 2023 | 73.49 | 74.45 | 73.32 | 74.31 | 347,657 | +0.92(+1.25%) |
Jun 27, 2023 | 73.34 | 73.50 | 73.06 | 73.39 | 329,301 | +0.29(+0.40%) |
Jun 26, 2023 | 72.07 | 73.41 | 72.07 | 73.10 | 472,621 | +1.19(+1.65%) |
Jun 23, 2023 | 71.51 | 72.31 | 71.27 | 71.91 | 487,275 | +0.40(+0.56%) |
Jun 22, 2023 | 71.07 | 71.71 | 71.00 | 71.51 | 372,828 | +0.35(+0.49%) |
Jun 21, 2023 | 71.50 | 71.91 | 71.09 | 71.16 | 413,590 | -0.43(-0.60%) |
Jun 20, 2023 | 71.10 | 71.81 | 70.89 | 71.59 | 709,365 | +0.44(+0.62%) |
Jun 19, 2023 | 71.22 | 72.20 | 70.90 | 71.15 | 155,571 | +0.01(+0.01%) |
Jun 16, 2023 | 72.00 | 72.54 | 70.98 | 71.14 | 1,590,357 | -0.63(-0.88%) |
Jun 15, 2023 | 71.10 | 72.09 | 71.10 | 71.77 | 521,226 | +0.67(+0.94%) |
Jun 14, 2023 | 70.01 | 71.25 | 69.81 | 71.10 | 448,842 | +1.13(+1.61%) |
Jun 13, 2023 | 69.85 | 70.40 | 69.61 | 69.97 | 558,157 | -0.02(-0.03%) |
Jun 12, 2023 | 70.12 | 70.31 | 69.87 | 69.99 | 436,939 | -0.17(-0.24%) |
Jun 09, 2023 | 69.96 | 70.63 | 69.85 | 70.16 | 435,970 | +0.05(+0.07%) |
Jun 08, 2023 | 71.00 | 71.64 | 70.08 | 70.11 | 482,028 | -0.80(-1.13%) |
Jun 07, 2023 | 70.75 | 71.16 | 69.93 | 70.91 | 630,669 | -0.08(-0.11%) |
Jun 06, 2023 | 71.34 | 71.55 | 70.57 | 70.99 | 440,490 | -0.35(-0.49%) |
Jun 05, 2023 | 71.84 | 72.20 | 71.18 | 71.34 | 708,231 | -0.58(-0.81%) |
Jun 02, 2023 | 71.50 | 72.07 | 70.73 | 71.92 | 547,393 | +0.41(+0.57%) |
Jun 01, 2023 | 71.05 | 72.19 | 71.05 | 71.51 | 579,467 | +0.10(+0.14%) |
May 31, 2023 | 72.54 | 72.64 | 71.24 | 71.41 | 1,491,063 | -1.10(-1.52%) |
May 30, 2023 | 72.92 | 73.24 | 72.41 | 72.51 | 514,063 | -0.75(-1.02%) |
May 29, 2023 | 73.49 | 73.53 | 73.18 | 73.26 | 131,862 | -0.25(-0.34%) |
May 26, 2023 | 73.64 | 73.88 | 73.28 | 73.51 | 317,844 | +0.09(+0.12%) |
May 25, 2023 | 73.60 | 74.02 | 73.34 | 73.42 | 799,227 | -0.39(-0.53%) |
May 24, 2023 | 73.34 | 73.95 | 73.00 | 73.81 | 678,605 | +0.68(+0.93%) |
May 23, 2023 | 74.75 | 74.95 | 73.08 | 73.13 | 936,893 | -2.07(-2.75%) |
May 19, 2023 | 75.20 | 0 | +0.40(+0.53%) | |||
May 18, 2023 | 75.54 | 75.73 | 74.36 | 74.80 | 859,236 | -0.58(-0.77%) |
May 17, 2023 | 76.44 | 76.44 | 74.89 | 75.38 | 1,063,823 | -1.13(-1.48%) |
May 16, 2023 | 77.65 | 77.65 | 76.29 | 76.51 | 609,546 | -1.34(-1.72%) |
May 15, 2023 | 78.72 | 78.88 | 77.71 | 77.85 | 452,323 | -0.71(-0.90%) |
May 12, 2023 | 77.85 | 78.81 | 77.85 | 78.56 | 373,750 | +0.70(+0.90%) |
May 11, 2023 | 77.18 | 78.20 | 77.08 | 77.86 | 399,458 | +0.70(+0.91%) |
May 10, 2023 | 77.74 | 77.88 | 76.57 | 77.16 | 477,324 | -0.59(-0.76%) |
May 09, 2023 | 77.16 | 77.97 | 77.16 | 77.75 | 262,796 | +0.51(+0.66%) |
May 08, 2023 | 76.98 | 77.33 | 76.66 | 77.24 | 291,939 | +0.24(+0.31%) |
May 05, 2023 | 77.67 | 77.78 | 76.43 | 77.00 | 312,722 | -0.57(-0.73%) |
May 04, 2023 | 78.64 | 78.78 | 77.28 | 77.57 | 349,261 | -0.65(-0.83%) |
May 03, 2023 | 78.55 | 78.80 | 77.79 | 78.22 | 413,445 | -0.25(-0.32%) |
May 02, 2023 | 77.96 | 78.57 | 77.71 | 78.47 | 638,812 | +0.31(+0.40%) |