Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.15 | 79.77 | 77.96 | 79.28 | 1,246,476 | +1.10(+1.41%) |
Mar 27, 2024 | 77.94 | 78.55 | 77.63 | 78.18 | 871,850 | +0.75(+0.97%) |
Mar 26, 2024 | 78.55 | 78.78 | 77.37 | 77.43 | 1,085,880 | -0.92(-1.17%) |
Mar 25, 2024 | 79.72 | 79.83 | 78.25 | 78.35 | 1,648,459 | -1.18(-1.48%) |
Mar 22, 2024 | 81.24 | 81.24 | 79.52 | 79.53 | 1,895,753 | -1.55(-1.91%) |
Mar 21, 2024 | 80.58 | 81.85 | 80.58 | 81.08 | 723,049 | +0.89(+1.11%) |
Mar 20, 2024 | 78.54 | 80.19 | 78.54 | 80.19 | 809,202 | +1.61(+2.05%) |
Mar 19, 2024 | 78.08 | 78.96 | 78.07 | 78.58 | 868,196 | +0.13(+0.17%) |
Mar 18, 2024 | 79.10 | 79.18 | 77.99 | 78.45 | 784,530 | -0.40(-0.51%) |
Mar 15, 2024 | 78.25 | 79.46 | 78.25 | 78.85 | 3,315,607 | +0.09(+0.11%) |
Mar 14, 2024 | 80.31 | 80.75 | 78.55 | 78.76 | 873,619 | -1.70(-2.11%) |
Mar 13, 2024 | 80.52 | 81.39 | 80.40 | 80.46 | 891,191 | +0.08(+0.10%) |
Mar 12, 2024 | 79.83 | 81.15 | 79.45 | 80.38 | 883,928 | +0.36(+0.45%) |
Mar 11, 2024 | 80.82 | 81.00 | 79.72 | 80.02 | 972,319 | -1.32(-1.62%) |
Mar 08, 2024 | 80.65 | 81.86 | 80.41 | 81.34 | 961,178 | +1.08(+1.35%) |
Mar 07, 2024 | 79.86 | 80.64 | 79.84 | 80.26 | 930,703 | +0.62(+0.78%) |
Mar 06, 2024 | 79.06 | 79.67 | 77.62 | 79.64 | 887,248 | +1.15(+1.47%) |
Mar 05, 2024 | 81.37 | 81.85 | 78.36 | 78.49 | 1,358,836 | -3.25(-3.98%) |
Mar 04, 2024 | 81.62 | 83.25 | 81.20 | 81.74 | 1,073,169 | +0.98(+1.21%) |
Mar 01, 2024 | 80.25 | 80.78 | 79.50 | 80.76 | 582,247 | +0.36(+0.45%) |
Feb 29, 2024 | 80.79 | 81.27 | 80.12 | 80.40 | 1,680,943 | +0.23(+0.29%) |
Feb 28, 2024 | 80.38 | 80.88 | 79.95 | 80.17 | 784,136 | -0.77(-0.95%) |
Feb 27, 2024 | 80.60 | 81.14 | 80.22 | 80.94 | 697,853 | +0.42(+0.52%) |
Feb 26, 2024 | 79.86 | 80.77 | 79.48 | 80.52 | 623,661 | +0.41(+0.51%) |
Feb 23, 2024 | 79.38 | 80.27 | 79.24 | 80.11 | 622,503 | +0.65(+0.82%) |
Feb 22, 2024 | 79.70 | 79.98 | 78.89 | 79.46 | 817,409 | -0.01(-0.01%) |
Feb 21, 2024 | 79.35 | 79.72 | 78.71 | 79.47 | 817,240 | -0.03(-0.04%) |
Feb 20, 2024 | 79.51 | 80.30 | 79.25 | 79.50 | 826,983 | -0.80(-1.00%) |
Feb 16, 2024 | 81.47 | 81.70 | 80.28 | 80.30 | 630,493 | -1.40(-1.71%) |
Feb 15, 2024 | 80.42 | 81.94 | 80.42 | 81.71 | 637,293 | +1.64(+2.05%) |
Feb 14, 2024 | 80.62 | 80.63 | 79.27 | 80.07 | 965,975 | +0.90(+1.14%) |
Feb 13, 2024 | 80.16 | 80.57 | 78.62 | 79.16 | 1,108,202 | -2.25(-2.77%) |
Feb 12, 2024 | 80.98 | 82.35 | 80.98 | 81.42 | 692,279 | +0.81(+1.01%) |
Feb 09, 2024 | 79.96 | 81.08 | 79.54 | 80.60 | 1,043,381 | +0.59(+0.73%) |
Feb 08, 2024 | 79.19 | 80.05 | 78.60 | 80.02 | 823,903 | +1.06(+1.35%) |
Feb 07, 2024 | 79.70 | 79.70 | 78.51 | 78.95 | 658,913 | -0.62(-0.77%) |
Feb 06, 2024 | 79.48 | 80.15 | 79.06 | 79.57 | 761,654 | +0.36(+0.45%) |
Feb 05, 2024 | 79.77 | 79.95 | 78.09 | 79.21 | 962,218 | -1.11(-1.39%) |
Feb 02, 2024 | 78.94 | 80.71 | 78.83 | 80.32 | 907,558 | +0.88(+1.11%) |
Feb 01, 2024 | 79.15 | 79.46 | 77.70 | 79.44 | 1,359,662 | +0.43(+0.54%) |
Jan 31, 2024 | 79.23 | 81.21 | 77.29 | 79.01 | 2,292,175 | -1.86(-2.30%) |
Jan 30, 2024 | 79.81 | 81.48 | 79.27 | 80.87 | 2,095,589 | +0.19(+0.23%) |
Jan 29, 2024 | 81.12 | 81.38 | 80.38 | 80.68 | 1,133,566 | -0.63(-0.77%) |
Jan 26, 2024 | 80.93 | 81.81 | 80.86 | 81.31 | 797,721 | +0.72(+0.89%) |
Jan 25, 2024 | 80.72 | 81.25 | 80.42 | 80.59 | 986,212 | +0.04(+0.05%) |
Jan 24, 2024 | 81.24 | 81.33 | 80.30 | 80.55 | 1,063,654 | -0.18(-0.22%) |
Jan 23, 2024 | 81.90 | 82.43 | 80.64 | 80.73 | 1,112,096 | -0.78(-0.96%) |
Jan 22, 2024 | 80.65 | 81.53 | 80.36 | 81.52 | 1,138,034 | +1.45(+1.81%) |
Jan 19, 2024 | 80.06 | 80.39 | 79.18 | 80.07 | 1,154,142 | +0.19(+0.24%) |
Jan 18, 2024 | 79.59 | 79.90 | 78.91 | 79.88 | 1,140,249 | +0.49(+0.61%) |
Jan 17, 2024 | 79.13 | 79.58 | 78.92 | 79.39 | 978,857 | -0.57(-0.71%) |
Jan 16, 2024 | 79.54 | 80.04 | 78.78 | 79.96 | 1,390,540 | -0.20(-0.25%) |
Jan 12, 2024 | 80.66 | 80.66 | 79.74 | 80.16 | 783,499 | -0.09(-0.11%) |
Jan 11, 2024 | 80.02 | 80.47 | 79.15 | 80.24 | 1,353,690 | -0.02(-0.02%) |
Jan 10, 2024 | 81.36 | 81.73 | 80.24 | 80.26 | 1,211,152 | -1.23(-1.51%) |
Jan 09, 2024 | 81.62 | 81.88 | 80.67 | 81.50 | 785,256 | -1.20(-1.45%) |
Jan 08, 2024 | 82.30 | 83.04 | 82.22 | 82.70 | 729,009 | +0.35(+0.42%) |
Jan 05, 2024 | 81.98 | 83.28 | 81.65 | 82.35 | 1,413,883 | -0.20(-0.24%) |
Jan 04, 2024 | 83.60 | 83.60 | 82.51 | 82.55 | 1,036,652 | -0.83(-1.00%) |
Jan 03, 2024 | 84.99 | 84.99 | 83.27 | 83.38 | 716,240 | -2.16(-2.52%) |
Jan 02, 2024 | 86.84 | 87.20 | 85.12 | 85.54 | 611,218 | -1.80(-2.06%) |
Dec 29, 2023 | 87.42 | 87.80 | 86.86 | 87.34 | 503,127 | -0.24(-0.27%) |
Dec 28, 2023 | 87.32 | 87.72 | 86.83 | 87.58 | 494,704 | +0.15(+0.17%) |
Dec 27, 2023 | 87.10 | 87.77 | 87.00 | 87.43 | 332,410 | +0.36(+0.41%) |
Dec 26, 2023 | 86.87 | 87.22 | 86.58 | 87.07 | 277,557 | +0.38(+0.44%) |
Dec 22, 2023 | 86.86 | 87.28 | 86.34 | 86.69 | 373,567 | +0.45(+0.52%) |
Dec 21, 2023 | 85.89 | 86.32 | 85.72 | 86.24 | 424,446 | +0.68(+0.79%) |
Dec 20, 2023 | 86.84 | 87.63 | 85.41 | 85.57 | 541,448 | -1.22(-1.41%) |
Dec 19, 2023 | 86.87 | 87.31 | 86.37 | 86.79 | 681,202 | +0.17(+0.19%) |
Dec 18, 2023 | 86.73 | 86.95 | 86.09 | 86.62 | 621,770 | +0.19(+0.22%) |
Dec 15, 2023 | 85.75 | 87.35 | 85.19 | 86.43 | 2,082,247 | +0.39(+0.45%) |
Dec 14, 2023 | 84.71 | 86.29 | 84.31 | 86.05 | 935,676 | +2.48(+2.97%) |
Dec 13, 2023 | 82.96 | 83.74 | 81.59 | 83.56 | 678,242 | +0.40(+0.48%) |
Dec 12, 2023 | 83.06 | 83.64 | 82.37 | 83.17 | 494,126 | -0.16(-0.19%) |
Dec 11, 2023 | 82.45 | 83.55 | 82.04 | 83.32 | 618,210 | +0.78(+0.95%) |
Dec 08, 2023 | 82.79 | 83.19 | 81.78 | 82.54 | 507,474 | +0.00(+0.00%) |
Dec 07, 2023 | 82.07 | 82.55 | 81.58 | 82.54 | 412,674 | +0.56(+0.68%) |
Dec 06, 2023 | 82.34 | 83.23 | 81.71 | 81.98 | 541,749 | +0.16(+0.19%) |
Dec 05, 2023 | 83.50 | 83.50 | 81.46 | 81.82 | 872,242 | -2.41(-2.87%) |
Dec 04, 2023 | 82.44 | 84.51 | 82.42 | 84.24 | 912,561 | +1.42(+1.72%) |
Dec 01, 2023 | 81.22 | 82.88 | 80.98 | 82.82 | 745,066 | +1.38(+1.70%) |
Nov 30, 2023 | 80.28 | 81.62 | 79.61 | 81.44 | 1,357,784 | +1.47(+1.84%) |
Nov 29, 2023 | 80.31 | 80.61 | 79.69 | 79.97 | 555,454 | +0.13(+0.16%) |
Nov 28, 2023 | 80.88 | 80.88 | 79.79 | 79.84 | 527,079 | -1.06(-1.31%) |
Nov 27, 2023 | 80.33 | 81.12 | 79.99 | 80.90 | 645,907 | +0.18(+0.22%) |
Nov 24, 2023 | 81.00 | 81.29 | 80.68 | 80.72 | 209,698 | -0.27(-0.33%) |
Nov 22, 2023 | 80.97 | 81.58 | 80.50 | 80.99 | 560,193 | +0.40(+0.49%) |
Nov 21, 2023 | 81.12 | 81.51 | 80.59 | 80.59 | 701,338 | -0.80(-0.98%) |
Nov 20, 2023 | 79.93 | 81.57 | 79.53 | 81.39 | 718,976 | +1.55(+1.94%) |
Nov 17, 2023 | 79.53 | 79.90 | 78.79 | 79.84 | 553,730 | +1.06(+1.34%) |
Nov 16, 2023 | 79.09 | 79.68 | 77.83 | 78.79 | 694,519 | -0.30(-0.37%) |
Nov 15, 2023 | 79.46 | 81.22 | 78.96 | 79.08 | 851,598 | -0.40(-0.50%) |
Nov 14, 2023 | 76.85 | 79.91 | 76.47 | 79.48 | 1,170,156 | +3.84(+5.08%) |
Nov 13, 2023 | 75.89 | 76.14 | 75.50 | 75.64 | 748,801 | -0.40(-0.52%) |
Nov 10, 2023 | 75.31 | 76.16 | 75.01 | 76.03 | 455,565 | +0.86(+1.14%) |
Nov 09, 2023 | 75.24 | 75.87 | 74.67 | 75.17 | 786,264 | +0.46(+0.62%) |
Nov 08, 2023 | 73.70 | 74.99 | 73.21 | 74.71 | 748,971 | +1.04(+1.41%) |
Nov 07, 2023 | 74.18 | 74.48 | 73.08 | 73.67 | 851,186 | -1.94(-2.56%) |
Nov 06, 2023 | 75.31 | 75.70 | 74.77 | 75.61 | 615,500 | +0.21(+0.28%) |
Nov 03, 2023 | 75.98 | 76.51 | 75.10 | 75.40 | 647,430 | +0.51(+0.69%) |
Nov 02, 2023 | 73.89 | 75.06 | 73.53 | 74.88 | 830,289 | +1.83(+2.50%) |
Nov 01, 2023 | 73.40 | 73.81 | 72.42 | 73.06 | 901,609 | -0.78(-1.06%) |
Oct 31, 2023 | 73.30 | 74.11 | 72.94 | 73.84 | 605,023 | +0.71(+0.97%) |
Oct 30, 2023 | 72.48 | 73.36 | 72.22 | 73.13 | 679,446 | +1.05(+1.45%) |
Oct 27, 2023 | 72.35 | 72.50 | 71.00 | 72.08 | 819,712 | -0.31(-0.42%) |
Oct 26, 2023 | 72.36 | 73.08 | 72.00 | 72.39 | 1,006,486 | -0.26(-0.35%) |
Oct 25, 2023 | 76.13 | 77.54 | 72.22 | 72.64 | 1,878,363 | +1.41(+1.98%) |
Oct 24, 2023 | 72.03 | 72.56 | 69.40 | 71.23 | 1,753,200 | -0.33(-0.46%) |
Oct 23, 2023 | 72.75 | 73.23 | 71.43 | 71.56 | 905,053 | -1.19(-1.63%) |
Oct 20, 2023 | 73.77 | 74.15 | 72.53 | 72.74 | 1,225,245 | -0.80(-1.09%) |
Oct 19, 2023 | 74.57 | 75.14 | 72.95 | 73.54 | 1,149,295 | -1.07(-1.43%) |
Oct 18, 2023 | 75.46 | 75.83 | 74.60 | 74.61 | 617,704 | -1.40(-1.84%) |
Oct 17, 2023 | 74.95 | 76.66 | 74.52 | 76.01 | 600,523 | +0.59(+0.79%) |
Oct 16, 2023 | 75.65 | 76.38 | 74.82 | 75.42 | 785,307 | +0.66(+0.89%) |
Oct 13, 2023 | 76.29 | 76.75 | 74.56 | 74.76 | 723,099 | -1.38(-1.82%) |
Oct 12, 2023 | 76.40 | 77.01 | 75.64 | 76.14 | 562,981 | +0.10(+0.13%) |
Oct 11, 2023 | 75.87 | 76.26 | 75.10 | 76.04 | 629,199 | +0.35(+0.46%) |
Oct 10, 2023 | 75.58 | 76.50 | 75.30 | 75.69 | 638,808 | +0.25(+0.33%) |
Oct 09, 2023 | 73.32 | 75.49 | 73.30 | 75.45 | 639,988 | +1.68(+2.28%) |
Oct 06, 2023 | 72.21 | 74.74 | 72.06 | 73.77 | 782,735 | +0.92(+1.26%) |
Oct 05, 2023 | 72.67 | 73.25 | 71.59 | 72.85 | 907,024 | +0.18(+0.24%) |
Oct 04, 2023 | 73.36 | 73.43 | 71.71 | 72.67 | 964,274 | -0.23(-0.31%) |
Oct 03, 2023 | 71.06 | 72.91 | 70.87 | 72.90 | 909,834 | +1.77(+2.48%) |
Oct 02, 2023 | 72.28 | 72.41 | 70.80 | 71.13 | 932,510 | -1.23(-1.71%) |
Sep 29, 2023 | 72.77 | 73.25 | 72.26 | 72.37 | 563,005 | +0.08(+0.11%) |
Sep 28, 2023 | 72.07 | 73.05 | 71.72 | 72.29 | 509,517 | +0.06(+0.08%) |
Sep 27, 2023 | 71.25 | 72.26 | 71.12 | 72.23 | 924,629 | +1.53(+2.17%) |
Sep 26, 2023 | 72.43 | 72.52 | 70.63 | 70.70 | 794,488 | -2.23(-3.06%) |
Sep 25, 2023 | 71.69 | 73.24 | 72.68 | 72.93 | 537,655 | +0.92(+1.28%) |
Sep 22, 2023 | 72.78 | 73.13 | 71.95 | 72.01 | 496,945 | -0.62(-0.86%) |
Sep 21, 2023 | 72.89 | 73.37 | 72.14 | 72.63 | 793,283 | -0.77(-1.05%) |
Sep 20, 2023 | 75.05 | 75.68 | 73.28 | 73.40 | 508,614 | -0.56(-0.76%) |
Sep 19, 2023 | 73.13 | 74.12 | 72.61 | 73.97 | 718,750 | +0.74(+1.01%) |
Sep 18, 2023 | 74.02 | 74.02 | 72.68 | 73.23 | 561,035 | -0.94(-1.27%) |
Sep 15, 2023 | 73.87 | 74.56 | 73.59 | 74.16 | 1,647,568 | +0.44(+0.60%) |
Sep 14, 2023 | 72.28 | 73.79 | 72.27 | 73.72 | 586,573 | +1.99(+2.78%) |
Sep 13, 2023 | 71.86 | 72.10 | 70.89 | 71.72 | 537,708 | +0.29(+0.40%) |
Sep 12, 2023 | 71.16 | 71.86 | 70.86 | 71.44 | 391,744 | -0.01(-0.01%) |
Sep 11, 2023 | 72.50 | 72.57 | 71.28 | 71.45 | 474,374 | -0.84(-1.16%) |
Sep 08, 2023 | 72.60 | 72.68 | 71.89 | 72.29 | 677,472 | -0.07(-0.10%) |
Sep 07, 2023 | 71.02 | 72.64 | 70.59 | 72.36 | 1,571,274 | +1.00(+1.40%) |
Sep 06, 2023 | 72.71 | 73.27 | 71.17 | 71.36 | 736,520 | -1.37(-1.89%) |
Sep 05, 2023 | 73.46 | 73.67 | 71.88 | 72.73 | 621,413 | -1.31(-1.77%) |
Sep 01, 2023 | 73.87 | 74.35 | 73.46 | 74.05 | 484,616 | +1.01(+1.38%) |
Aug 31, 2023 | 74.19 | 74.41 | 72.92 | 73.04 | 1,250,606 | -1.61(-2.16%) |
Aug 30, 2023 | 74.46 | 74.96 | 74.06 | 74.65 | 456,281 | +0.19(+0.25%) |
Aug 29, 2023 | 73.51 | 74.59 | 73.10 | 74.46 | 613,099 | +0.72(+0.98%) |
Aug 28, 2023 | 74.14 | 74.67 | 73.51 | 73.74 | 488,554 | -0.29(-0.39%) |
Aug 25, 2023 | 73.94 | 74.41 | 73.36 | 74.03 | 428,110 | +0.73(+1.00%) |
Aug 24, 2023 | 74.05 | 74.60 | 73.28 | 73.29 | 699,961 | -0.56(-0.76%) |
Aug 23, 2023 | 73.99 | 74.23 | 73.20 | 73.86 | 983,461 | +0.05(+0.07%) |
Aug 22, 2023 | 73.62 | 74.50 | 73.60 | 73.81 | 674,881 | +0.15(+0.20%) |
Aug 21, 2023 | 73.37 | 73.91 | 72.99 | 73.66 | 644,261 | +0.41(+0.56%) |
Aug 18, 2023 | 72.06 | 73.54 | 72.06 | 73.25 | 545,673 | +0.68(+0.93%) |
Aug 17, 2023 | 72.78 | 73.17 | 72.42 | 72.57 | 699,462 | -0.14(-0.19%) |
Aug 16, 2023 | 73.33 | 74.11 | 72.71 | 72.71 | 379,042 | -0.75(-1.02%) |
Aug 15, 2023 | 73.99 | 73.99 | 73.13 | 73.46 | 462,171 | -1.14(-1.53%) |
Aug 14, 2023 | 74.52 | 74.70 | 73.88 | 74.59 | 566,829 | -0.17(-0.22%) |
Aug 11, 2023 | 74.58 | 75.16 | 74.40 | 74.76 | 641,697 | -0.07(-0.09%) |
Aug 10, 2023 | 74.83 | 75.47 | 74.04 | 74.83 | 1,013,527 | -0.02(-0.03%) |
Aug 09, 2023 | 74.62 | 75.30 | 74.13 | 74.85 | 794,045 | +0.45(+0.61%) |
Aug 08, 2023 | 73.13 | 74.60 | 72.66 | 74.40 | 708,457 | +0.27(+0.37%) |
Aug 07, 2023 | 74.35 | 75.09 | 73.86 | 74.12 | 846,115 | +0.42(+0.57%) |
Aug 04, 2023 | 74.40 | 74.79 | 73.54 | 73.70 | 846,756 | -0.60(-0.81%) |
Aug 03, 2023 | 72.86 | 74.55 | 72.61 | 74.30 | 1,088,265 | +1.39(+1.91%) |
Aug 02, 2023 | 71.27 | 73.07 | 71.27 | 72.91 | 853,354 | +0.37(+0.51%) |
Aug 01, 2023 | 72.34 | 72.66 | 71.45 | 72.53 | 1,376,626 | -0.23(-0.31%) |
Jul 31, 2023 | 73.32 | 73.55 | 72.17 | 72.76 | 1,443,659 | -0.40(-0.55%) |
Jul 28, 2023 | 73.05 | 73.72 | 72.09 | 73.16 | 1,468,773 | +1.38(+1.93%) |
Jul 27, 2023 | 74.15 | 75.30 | 71.43 | 71.78 | 2,185,497 | -2.24(-3.02%) |
Jul 26, 2023 | 70.65 | 74.96 | 69.31 | 74.01 | 4,265,889 | -4.69(-5.96%) |
Jul 25, 2023 | 77.77 | 79.25 | 77.67 | 78.70 | 1,341,718 | +0.12(+0.15%) |
Jul 24, 2023 | 76.90 | 78.97 | 76.90 | 78.59 | 869,175 | +1.42(+1.84%) |
Jul 21, 2023 | 80.37 | 80.85 | 76.94 | 77.16 | 1,102,679 | -2.94(-3.67%) |
Jul 20, 2023 | 81.62 | 81.69 | 78.89 | 80.11 | 2,111,832 | -2.87(-3.45%) |
Jul 19, 2023 | 82.94 | 83.26 | 82.12 | 82.97 | 827,617 | +0.14(+0.17%) |
Jul 18, 2023 | 81.62 | 83.05 | 81.52 | 82.84 | 986,534 | +1.02(+1.25%) |
Jul 17, 2023 | 80.56 | 81.91 | 80.39 | 81.82 | 904,379 | +0.69(+0.85%) |
Jul 14, 2023 | 80.36 | 81.33 | 80.20 | 81.13 | 889,193 | +0.44(+0.55%) |
Jul 13, 2023 | 79.87 | 80.91 | 79.46 | 80.69 | 739,459 | +1.13(+1.42%) |
Jul 12, 2023 | 80.32 | 80.69 | 79.34 | 79.56 | 1,213,172 | +0.26(+0.32%) |
Jul 11, 2023 | 77.75 | 79.37 | 77.67 | 79.30 | 1,045,111 | +1.75(+2.25%) |
Jul 10, 2023 | 75.90 | 77.70 | 75.56 | 77.56 | 1,179,107 | +1.48(+1.95%) |
Jul 07, 2023 | 75.52 | 77.31 | 75.17 | 76.08 | 1,404,698 | +0.65(+0.86%) |
Jul 06, 2023 | 75.12 | 75.91 | 74.35 | 75.43 | 1,454,861 | -0.45(-0.59%) |
Jul 05, 2023 | 74.36 | 76.66 | 73.64 | 75.88 | 1,849,611 | +1.76(+2.37%) |
Jul 03, 2023 | 73.23 | 74.58 | 73.21 | 74.12 | 464,013 | +0.31(+0.43%) |
Jun 30, 2023 | 72.98 | 74.91 | 72.62 | 73.81 | 1,227,970 | +1.13(+1.55%) |
Jun 29, 2023 | 71.23 | 72.77 | 71.09 | 72.68 | 785,094 | +1.69(+2.38%) |
Jun 28, 2023 | 70.97 | 71.52 | 70.24 | 70.99 | 733,385 | +0.28(+0.40%) |
Jun 27, 2023 | 70.73 | 71.00 | 69.86 | 70.71 | 656,888 | +0.19(+0.26%) |
Jun 26, 2023 | 69.29 | 70.83 | 69.21 | 70.52 | 828,034 | +1.31(+1.90%) |
Jun 23, 2023 | 68.76 | 69.87 | 68.68 | 69.21 | 2,665,110 | -0.37(-0.54%) |
Jun 22, 2023 | 70.01 | 70.23 | 68.86 | 69.58 | 1,058,388 | -0.81(-1.16%) |
Jun 21, 2023 | 69.79 | 71.10 | 69.34 | 70.39 | 753,813 | +0.18(+0.25%) |
Jun 20, 2023 | 71.60 | 71.67 | 70.22 | 70.22 | 922,418 | -1.83(-2.53%) |
Jun 16, 2023 | 72.14 | 72.45 | 71.73 | 72.04 | 1,412,387 | +0.14(+0.19%) |
Jun 15, 2023 | 69.52 | 72.00 | 69.48 | 71.90 | 745,361 | +1.87(+2.68%) |
Jun 14, 2023 | 73.45 | 74.37 | 69.64 | 70.03 | 1,141,286 | -3.48(-4.74%) |
Jun 13, 2023 | 72.34 | 73.87 | 72.12 | 73.51 | 599,092 | +1.46(+2.03%) |
Jun 12, 2023 | 71.29 | 72.19 | 71.10 | 72.05 | 653,357 | +0.70(+0.98%) |
Jun 09, 2023 | 71.59 | 72.41 | 71.14 | 71.36 | 836,467 | -0.17(-0.23%) |
Jun 08, 2023 | 71.62 | 71.80 | 70.92 | 71.52 | 793,631 | +0.18(+0.25%) |
Jun 07, 2023 | 70.54 | 71.90 | 70.19 | 71.35 | 959,248 | +1.19(+1.69%) |
Jun 06, 2023 | 68.01 | 70.33 | 67.95 | 70.16 | 807,917 | +1.85(+2.72%) |
Jun 05, 2023 | 68.16 | 68.92 | 67.65 | 68.30 | 849,214 | -0.26(-0.39%) |
Jun 02, 2023 | 65.93 | 68.70 | 65.93 | 68.57 | 1,079,036 | +3.45(+5.30%) |
Jun 01, 2023 | 64.92 | 65.51 | 64.00 | 65.11 | 1,274,545 | +1.31(+2.06%) |
May 31, 2023 | 65.14 | 65.84 | 63.44 | 63.80 | 2,867,246 | -1.72(-2.62%) |
May 30, 2023 | 66.60 | 66.80 | 65.14 | 65.52 | 592,554 | -0.72(-1.08%) |
May 26, 2023 | 66.04 | 66.96 | 65.81 | 66.23 | 722,481 | +0.33(+0.51%) |
May 25, 2023 | 66.22 | 66.32 | 65.44 | 65.90 | 1,362,836 | -0.46(-0.69%) |
May 24, 2023 | 66.74 | 66.77 | 65.73 | 66.36 | 789,372 | -0.40(-0.60%) |
May 23, 2023 | 66.58 | 67.73 | 66.44 | 66.76 | 604,131 | +0.01(+0.01%) |
May 22, 2023 | 66.60 | 67.34 | 66.02 | 66.75 | 865,081 | +0.15(+0.22%) |
May 19, 2023 | 67.32 | 67.45 | 65.84 | 66.61 | 815,504 | -0.21(-0.32%) |
May 18, 2023 | 65.47 | 66.91 | 65.17 | 66.82 | 614,484 | +1.27(+1.93%) |
May 17, 2023 | 64.72 | 65.57 | 64.14 | 65.56 | 1,046,427 | +1.05(+1.63%) |
May 16, 2023 | 65.65 | 65.82 | 64.48 | 64.50 | 867,961 | -1.40(-2.13%) |
May 15, 2023 | 65.48 | 65.96 | 65.16 | 65.91 | 708,138 | +0.55(+0.83%) |
May 12, 2023 | 65.62 | 66.00 | 64.86 | 65.36 | 690,444 | -0.07(-0.10%) |
May 11, 2023 | 65.33 | 65.93 | 64.41 | 65.43 | 917,907 | -0.38(-0.58%) |
May 10, 2023 | 66.03 | 66.22 | 65.05 | 65.81 | 812,199 | +0.65(+1.00%) |
May 09, 2023 | 64.87 | 65.17 | 63.78 | 65.16 | 1,805,968 | -0.29(-0.45%) |
May 08, 2023 | 67.36 | 67.75 | 65.31 | 65.45 | 1,936,182 | -1.78(-2.65%) |
May 05, 2023 | 66.60 | 67.24 | 66.28 | 67.23 | 1,029,986 | +1.54(+2.34%) |
May 04, 2023 | 66.46 | 67.05 | 64.61 | 65.69 | 1,973,250 | -1.44(-2.15%) |
May 03, 2023 | 69.33 | 69.63 | 66.90 | 67.13 | 1,572,919 | -2.02(-2.92%) |
May 02, 2023 | 71.07 | 71.07 | 68.14 | 69.15 | 1,553,717 | -2.13(-2.99%) |
May 01, 2023 | 71.14 | 72.34 | 70.97 | 71.28 | 603,932 | +0.16(+0.22%) |
Apr 28, 2023 | 71.10 | 71.44 | 70.29 | 71.13 | 891,174 | -0.13(-0.18%) |
Apr 27, 2023 | 70.82 | 71.65 | 69.68 | 71.25 | 1,640,087 | +2.44(+3.54%) |
Apr 26, 2023 | 69.76 | 70.21 | 68.55 | 68.82 | 1,250,622 | -1.04(-1.49%) |
Apr 25, 2023 | 70.27 | 70.60 | 69.17 | 69.86 | 1,328,557 | -1.13(-1.59%) |
Apr 24, 2023 | 71.52 | 71.98 | 70.73 | 70.99 | 1,024,333 | -0.43(-0.60%) |
Apr 21, 2023 | 72.83 | 72.99 | 71.11 | 71.42 | 1,175,175 | -1.33(-1.82%) |
Apr 20, 2023 | 72.59 | 73.28 | 71.22 | 72.75 | 1,499,329 | -0.87(-1.18%) |
Apr 19, 2023 | 73.49 | 73.70 | 72.83 | 73.61 | 585,241 | -0.11(-0.15%) |
Apr 18, 2023 | 74.56 | 74.65 | 73.47 | 73.72 | 612,574 | -0.51(-0.68%) |
Apr 17, 2023 | 73.48 | 74.25 | 73.22 | 74.23 | 698,485 | +0.84(+1.14%) |
Apr 14, 2023 | 73.68 | 74.66 | 72.53 | 73.39 | 666,866 | -0.22(-0.30%) |
Apr 13, 2023 | 72.43 | 73.80 | 72.11 | 73.61 | 787,928 | +1.57(+2.18%) |
Apr 12, 2023 | 74.47 | 74.48 | 71.78 | 72.04 | 816,833 | -1.53(-2.08%) |
Apr 11, 2023 | 73.26 | 73.79 | 72.79 | 73.57 | 647,093 | +0.54(+0.73%) |
Apr 10, 2023 | 72.11 | 73.07 | 71.94 | 73.04 | 711,683 | +0.93(+1.28%) |
Apr 06, 2023 | 72.71 | 73.27 | 72.02 | 72.11 | 834,785 | -1.00(-1.37%) |
Apr 05, 2023 | 75.05 | 75.12 | 72.86 | 73.12 | 825,656 | -2.38(-3.15%) |
Apr 04, 2023 | 77.82 | 78.25 | 75.09 | 75.49 | 631,296 | -2.09(-2.69%) |