Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.65 | 77.67 | 77.59 | 77.32 | 2,202,823 | +1.13(+1.48%) |
Mar 27, 2024 | 75.91 | 76.55 | 75.45 | 76.19 | 2,609,116 | +0.69(+0.92%) |
Mar 26, 2024 | 75.40 | 75.74 | 74.97 | 75.50 | 1,780,832 | +0.53(+0.70%) |
Mar 25, 2024 | 75.70 | 76.17 | 74.95 | 74.97 | 2,045,022 | -0.19(-0.25%) |
Mar 22, 2024 | 75.39 | 75.61 | 74.73 | 75.16 | 2,608,673 | -0.09(-0.12%) |
Mar 21, 2024 | 73.53 | 75.32 | 73.30 | 75.25 | 2,745,259 | +2.09(+2.86%) |
Mar 20, 2024 | 71.89 | 73.36 | 71.48 | 73.16 | 1,835,060 | +1.19(+1.65%) |
Mar 19, 2024 | 71.84 | 72.09 | 71.35 | 71.97 | 3,018,819 | +0.13(+0.18%) |
Mar 18, 2024 | 71.86 | 72.04 | 71.28 | 71.84 | 2,254,583 | -0.01(-0.01%) |
Mar 15, 2024 | 70.41 | 71.96 | 70.41 | 71.85 | 4,166,548 | +0.63(+0.89%) |
Mar 14, 2024 | 71.83 | 72.20 | 70.62 | 71.22 | 2,139,894 | -0.98(-1.36%) |
Mar 13, 2024 | 71.87 | 72.98 | 71.87 | 72.20 | 1,960,723 | +0.34(+0.47%) |
Mar 12, 2024 | 72.99 | 73.25 | 71.68 | 71.86 | 1,900,369 | -0.92(-1.27%) |
Mar 11, 2024 | 71.44 | 72.95 | 71.43 | 72.78 | 1,864,306 | +1.00(+1.39%) |
Mar 08, 2024 | 71.68 | 72.35 | 71.62 | 71.78 | 1,672,598 | +0.18(+0.25%) |
Mar 07, 2024 | 71.58 | 72.10 | 71.37 | 71.60 | 2,470,442 | +0.41(+0.57%) |
Mar 06, 2024 | 72.62 | 72.70 | 70.95 | 71.20 | 2,827,972 | -1.46(-2.01%) |
Mar 05, 2024 | 72.69 | 73.98 | 72.18 | 72.65 | 2,728,623 | -0.68(-0.93%) |
Mar 04, 2024 | 73.06 | 74.28 | 73.00 | 73.34 | 1,563,000 | +0.15(+0.20%) |
Mar 01, 2024 | 72.98 | 73.29 | 72.08 | 73.19 | 1,785,456 | +0.12(+0.16%) |
Feb 29, 2024 | 73.24 | 73.60 | 72.61 | 73.07 | 3,717,547 | +0.36(+0.49%) |
Feb 28, 2024 | 72.66 | 73.63 | 72.52 | 72.71 | 2,255,445 | -0.11(-0.15%) |
Feb 27, 2024 | 72.29 | 72.83 | 72.01 | 72.82 | 2,043,308 | +0.60(+0.84%) |
Feb 26, 2024 | 72.40 | 73.49 | 72.10 | 72.22 | 2,086,737 | -0.70(-0.96%) |
Feb 23, 2024 | 72.01 | 73.25 | 71.63 | 72.92 | 3,397,830 | +1.15(+1.60%) |
Feb 22, 2024 | 71.85 | 72.09 | 71.21 | 71.77 | 2,461,797 | +0.27(+0.37%) |
Feb 21, 2024 | 70.91 | 71.84 | 70.91 | 71.50 | 2,718,326 | +0.59(+0.84%) |
Feb 20, 2024 | 70.22 | 71.48 | 70.22 | 70.91 | 1,890,954 | -0.93(-1.30%) |
Feb 16, 2024 | 72.34 | 72.43 | 71.66 | 71.84 | 1,509,480 | -0.54(-0.74%) |
Feb 15, 2024 | 71.28 | 72.55 | 71.10 | 72.37 | 1,528,445 | +1.52(+2.14%) |
Feb 14, 2024 | 71.14 | 71.48 | 70.60 | 70.86 | 1,183,520 | +0.39(+0.55%) |
Feb 13, 2024 | 72.04 | 72.04 | 69.90 | 70.47 | 1,591,758 | -2.47(-3.38%) |
Feb 12, 2024 | 72.16 | 73.55 | 71.99 | 72.94 | 1,530,654 | +0.75(+1.04%) |
Feb 09, 2024 | 71.69 | 72.33 | 71.43 | 72.19 | 1,324,257 | +0.45(+0.62%) |
Feb 08, 2024 | 72.34 | 72.79 | 71.20 | 71.74 | 2,732,157 | -0.63(-0.88%) |
Feb 07, 2024 | 72.03 | 72.45 | 71.07 | 72.37 | 2,629,161 | +0.57(+0.80%) |
Feb 06, 2024 | 71.76 | 72.40 | 71.76 | 71.80 | 1,518,846 | -0.12(-0.17%) |
Feb 05, 2024 | 71.87 | 72.44 | 71.56 | 71.92 | 1,935,918 | -0.85(-1.17%) |
Feb 02, 2024 | 72.55 | 73.10 | 72.05 | 72.77 | 1,897,332 | +0.18(+0.25%) |
Feb 01, 2024 | 73.11 | 73.51 | 71.80 | 72.59 | 2,974,417 | -0.61(-0.84%) |
Jan 31, 2024 | 74.06 | 74.87 | 73.15 | 73.21 | 2,590,183 | -0.97(-1.31%) |
Jan 30, 2024 | 74.41 | 74.49 | 73.75 | 74.18 | 1,934,846 | +0.01(+0.01%) |
Jan 29, 2024 | 74.07 | 74.65 | 73.67 | 74.17 | 1,829,116 | -0.27(-0.36%) |
Jan 26, 2024 | 74.20 | 75.16 | 73.91 | 74.44 | 1,762,871 | +0.43(+0.58%) |
Jan 25, 2024 | 72.97 | 74.18 | 72.75 | 74.01 | 2,714,690 | +0.83(+1.14%) |
Jan 24, 2024 | 73.68 | 74.49 | 73.03 | 73.18 | 3,332,002 | -0.11(-0.15%) |
Jan 23, 2024 | 73.44 | 73.75 | 72.95 | 73.29 | 2,842,898 | -0.36(-0.48%) |
Jan 22, 2024 | 75.32 | 75.90 | 73.39 | 73.64 | 3,268,684 | -1.54(-2.04%) |
Jan 19, 2024 | 79.18 | 79.18 | 74.77 | 75.18 | 6,684,737 | +1.54(+2.09%) |
Jan 18, 2024 | 74.36 | 74.63 | 73.16 | 73.64 | 3,325,360 | -0.38(-0.51%) |
Jan 17, 2024 | 74.11 | 75.09 | 73.93 | 74.02 | 2,295,397 | -1.17(-1.56%) |
Jan 16, 2024 | 75.33 | 75.96 | 74.75 | 75.19 | 2,069,369 | -0.63(-0.84%) |
Jan 12, 2024 | 76.53 | 77.18 | 75.72 | 75.82 | 2,177,503 | +0.25(+0.33%) |
Jan 11, 2024 | 75.66 | 75.89 | 74.94 | 75.58 | 1,840,575 | -0.34(-0.44%) |
Jan 10, 2024 | 76.31 | 76.37 | 75.28 | 75.91 | 1,313,252 | -0.71(-0.93%) |
Jan 09, 2024 | 76.72 | 77.71 | 76.17 | 76.63 | 1,353,030 | -1.10(-1.42%) |
Jan 08, 2024 | 77.42 | 77.77 | 76.56 | 77.73 | 1,188,457 | +0.22(+0.28%) |
Jan 05, 2024 | 76.49 | 78.03 | 76.49 | 77.51 | 1,944,371 | +0.82(+1.07%) |
Jan 04, 2024 | 76.17 | 77.25 | 76.11 | 76.69 | 1,858,322 | +0.08(+0.10%) |
Jan 03, 2024 | 77.98 | 77.98 | 76.22 | 76.61 | 1,820,537 | -0.45(-0.58%) |
Jan 02, 2024 | 76.96 | 77.53 | 76.34 | 77.05 | 1,451,536 | +0.29(+0.37%) |
Dec 29, 2023 | 77.13 | 77.36 | 76.55 | 76.76 | 1,094,366 | -0.27(-0.35%) |
Dec 28, 2023 | 77.16 | 77.18 | 76.75 | 77.03 | 1,419,388 | +0.44(+0.58%) |
Dec 27, 2023 | 76.27 | 76.83 | 75.91 | 76.59 | 1,175,621 | +0.25(+0.32%) |
Dec 26, 2023 | 75.92 | 76.53 | 75.71 | 76.34 | 1,637,602 | +0.52(+0.69%) |
Dec 22, 2023 | 76.00 | 76.51 | 75.45 | 75.82 | 1,564,137 | +0.18(+0.23%) |
Dec 21, 2023 | 75.12 | 75.75 | 74.87 | 75.65 | 1,410,113 | +0.94(+1.26%) |
Dec 20, 2023 | 75.96 | 76.81 | 74.67 | 74.70 | 1,855,310 | -1.60(-2.10%) |
Dec 19, 2023 | 75.97 | 76.72 | 75.59 | 76.31 | 1,654,167 | +0.48(+0.63%) |
Dec 18, 2023 | 76.62 | 76.63 | 75.71 | 75.82 | 1,918,545 | -0.43(-0.57%) |
Dec 15, 2023 | 76.27 | 77.25 | 75.78 | 76.26 | 5,069,538 | -0.90(-1.17%) |
Dec 14, 2023 | 76.47 | 77.88 | 76.47 | 77.16 | 2,385,443 | +1.91(+2.53%) |
Dec 13, 2023 | 73.94 | 75.44 | 73.34 | 75.25 | 2,164,325 | +1.46(+1.98%) |
Dec 12, 2023 | 73.40 | 74.11 | 73.06 | 73.79 | 1,851,807 | +0.51(+0.70%) |
Dec 11, 2023 | 72.52 | 74.07 | 72.44 | 73.28 | 2,229,114 | +0.62(+0.85%) |
Dec 08, 2023 | 71.86 | 72.86 | 71.63 | 72.66 | 2,188,569 | +0.78(+1.08%) |
Dec 07, 2023 | 70.51 | 71.92 | 70.21 | 71.89 | 2,590,817 | +1.71(+2.44%) |
Dec 06, 2023 | 72.44 | 72.82 | 69.21 | 70.18 | 4,546,608 | -1.75(-2.43%) |
Dec 05, 2023 | 72.51 | 72.59 | 71.33 | 71.92 | 2,183,776 | -0.86(-1.19%) |
Dec 04, 2023 | 71.88 | 73.29 | 71.78 | 72.79 | 2,509,047 | +0.18(+0.24%) |
Dec 01, 2023 | 71.51 | 73.22 | 71.24 | 72.61 | 2,748,405 | +1.08(+1.51%) |
Nov 30, 2023 | 70.64 | 71.65 | 70.14 | 71.53 | 3,957,084 | +1.06(+1.51%) |
Nov 29, 2023 | 69.40 | 70.72 | 69.25 | 70.47 | 1,683,246 | +1.60(+2.32%) |
Nov 28, 2023 | 68.65 | 69.18 | 68.35 | 68.87 | 1,763,914 | +0.36(+0.53%) |
Nov 27, 2023 | 68.64 | 68.94 | 68.33 | 68.51 | 1,992,879 | -0.63(-0.91%) |
Nov 24, 2023 | 68.61 | 69.31 | 68.47 | 69.13 | 812,091 | +0.49(+0.72%) |
Nov 22, 2023 | 68.21 | 68.71 | 67.77 | 68.64 | 1,221,924 | +0.82(+1.20%) |
Nov 21, 2023 | 68.52 | 68.67 | 67.81 | 67.83 | 1,397,128 | -0.88(-1.29%) |
Nov 20, 2023 | 68.49 | 69.07 | 67.95 | 68.71 | 1,454,902 | -0.24(-0.34%) |
Nov 17, 2023 | 68.94 | 69.03 | 68.58 | 68.95 | 1,564,510 | +0.88(+1.30%) |
Nov 16, 2023 | 68.36 | 68.73 | 67.70 | 68.06 | 1,764,993 | -0.43(-0.63%) |
Nov 15, 2023 | 67.71 | 68.96 | 67.71 | 68.50 | 1,752,169 | +0.78(+1.15%) |
Nov 14, 2023 | 67.01 | 68.53 | 66.79 | 67.72 | 1,946,189 | +1.86(+2.82%) |
Nov 13, 2023 | 65.97 | 66.40 | 65.68 | 65.86 | 1,616,610 | -0.54(-0.81%) |
Nov 10, 2023 | 65.77 | 66.44 | 65.10 | 66.40 | 1,431,647 | +1.06(+1.62%) |
Nov 09, 2023 | 65.88 | 66.40 | 65.21 | 65.34 | 1,512,717 | -0.04(-0.06%) |
Nov 08, 2023 | 65.23 | 65.49 | 64.83 | 65.38 | 1,653,927 | +0.02(+0.03%) |
Nov 07, 2023 | 65.66 | 66.14 | 65.28 | 65.36 | 1,326,123 | -0.67(-1.01%) |
Nov 06, 2023 | 66.71 | 66.79 | 65.46 | 66.03 | 1,452,540 | -0.53(-0.80%) |
Nov 03, 2023 | 66.58 | 67.32 | 66.48 | 66.56 | 2,026,075 | +1.06(+1.62%) |
Nov 02, 2023 | 64.34 | 65.65 | 64.01 | 65.50 | 1,560,910 | +1.91(+3.00%) |
Nov 01, 2023 | 63.66 | 64.53 | 63.16 | 63.59 | 1,837,750 | +0.11(+0.17%) |
Oct 31, 2023 | 62.53 | 63.80 | 62.45 | 63.49 | 1,576,499 | +0.74(+1.17%) |
Oct 30, 2023 | 62.33 | 63.02 | 61.88 | 62.75 | 1,498,294 | +0.93(+1.51%) |
Oct 27, 2023 | 63.02 | 63.19 | 61.67 | 61.82 | 1,685,587 | -1.70(-2.68%) |
Oct 26, 2023 | 62.91 | 64.03 | 62.91 | 63.52 | 1,807,397 | +0.63(+1.00%) |
Oct 25, 2023 | 63.07 | 63.43 | 62.42 | 62.89 | 1,381,666 | -0.71(-1.11%) |
Oct 24, 2023 | 63.29 | 64.19 | 63.01 | 63.59 | 1,654,684 | +0.48(+0.76%) |
Oct 23, 2023 | 63.63 | 63.87 | 62.99 | 63.11 | 1,785,671 | -0.60(-0.94%) |
Oct 20, 2023 | 64.87 | 65.16 | 63.33 | 63.71 | 3,518,292 | -1.47(-2.26%) |
Oct 19, 2023 | 67.50 | 67.67 | 65.18 | 65.19 | 3,035,176 | -2.23(-3.31%) |
Oct 18, 2023 | 67.78 | 69.23 | 66.22 | 67.42 | 5,581,140 | +1.35(+2.04%) |
Oct 17, 2023 | 63.73 | 66.34 | 63.58 | 66.07 | 3,998,039 | +1.63(+2.53%) |
Oct 16, 2023 | 63.81 | 64.80 | 63.60 | 64.44 | 2,081,710 | +1.30(+2.05%) |
Oct 13, 2023 | 63.61 | 64.40 | 62.93 | 63.14 | 2,217,962 | +0.19(+0.30%) |
Oct 12, 2023 | 64.42 | 64.42 | 62.39 | 62.96 | 2,737,183 | -1.19(-1.85%) |
Oct 11, 2023 | 64.28 | 64.78 | 63.64 | 64.14 | 1,881,616 | -0.14(-0.21%) |
Oct 10, 2023 | 64.21 | 64.93 | 64.09 | 64.28 | 1,764,001 | +0.69(+1.08%) |
Oct 09, 2023 | 63.36 | 63.78 | 62.98 | 63.59 | 1,898,724 | -0.42(-0.66%) |
Oct 06, 2023 | 63.02 | 64.66 | 62.75 | 64.02 | 2,112,221 | +0.88(+1.40%) |
Oct 05, 2023 | 62.89 | 63.25 | 61.99 | 63.13 | 2,269,957 | -0.19(-0.29%) |
Oct 04, 2023 | 63.66 | 64.09 | 62.49 | 63.32 | 2,189,880 | -0.32(-0.51%) |
Oct 03, 2023 | 64.29 | 64.50 | 63.27 | 63.64 | 1,512,019 | -1.38(-2.12%) |
Oct 02, 2023 | 65.64 | 65.95 | 64.44 | 65.02 | 1,873,325 | -0.76(-1.15%) |
Sep 29, 2023 | 66.19 | 67.04 | 65.66 | 65.78 | 1,697,233 | +0.09(+0.13%) |
Sep 28, 2023 | 64.97 | 66.09 | 64.97 | 65.69 | 1,305,229 | +0.76(+1.17%) |
Sep 27, 2023 | 65.19 | 65.40 | 64.39 | 64.93 | 1,519,530 | -0.05(-0.07%) |
Sep 26, 2023 | 65.09 | 65.91 | 64.81 | 64.98 | 1,430,525 | -0.76(-1.15%) |
Sep 25, 2023 | 65.37 | 65.75 | 65.44 | 65.74 | 1,432,767 | -0.19(-0.29%) |
Sep 22, 2023 | 66.99 | 67.14 | 65.74 | 65.93 | 1,148,660 | -0.98(-1.47%) |
Sep 21, 2023 | 67.31 | 67.59 | 66.64 | 66.91 | 1,326,585 | -0.85(-1.25%) |
Sep 20, 2023 | 69.06 | 69.24 | 67.70 | 67.76 | 1,727,804 | -0.84(-1.22%) |
Sep 19, 2023 | 69.33 | 69.66 | 68.23 | 68.59 | 1,887,510 | -0.69(-1.00%) |
Sep 18, 2023 | 69.67 | 69.72 | 68.58 | 69.28 | 1,850,056 | -0.57(-0.82%) |
Sep 15, 2023 | 69.61 | 70.01 | 69.21 | 69.86 | 6,974,434 | -0.53(-0.75%) |
Sep 14, 2023 | 70.10 | 70.48 | 69.67 | 70.38 | 2,571,985 | +1.11(+1.60%) |
Sep 13, 2023 | 70.07 | 70.16 | 68.61 | 69.27 | 2,313,813 | -0.23(-0.34%) |
Sep 12, 2023 | 69.40 | 70.29 | 68.50 | 69.51 | 2,623,169 | +0.10(+0.14%) |
Sep 11, 2023 | 69.51 | 71.97 | 69.04 | 69.41 | 3,870,490 | +1.20(+1.75%) |
Sep 08, 2023 | 67.52 | 68.47 | 66.72 | 68.21 | 1,693,895 | +0.63(+0.94%) |
Sep 07, 2023 | 67.78 | 68.27 | 66.85 | 67.58 | 2,269,124 | -0.34(-0.50%) |
Sep 06, 2023 | 67.58 | 68.11 | 67.21 | 67.92 | 1,897,924 | -0.21(-0.31%) |
Sep 05, 2023 | 67.62 | 68.66 | 67.33 | 68.14 | 2,059,761 | +0.22(+0.33%) |
Sep 01, 2023 | 67.46 | 68.42 | 67.36 | 67.91 | 1,623,769 | +1.08(+1.61%) |
Aug 31, 2023 | 66.75 | 67.02 | 66.45 | 66.83 | 2,205,728 | +0.28(+0.42%) |
Aug 30, 2023 | 66.64 | 67.11 | 66.26 | 66.55 | 1,197,070 | -0.07(-0.10%) |
Aug 29, 2023 | 66.49 | 66.97 | 66.14 | 66.62 | 1,270,997 | +0.12(+0.18%) |
Aug 28, 2023 | 66.13 | 66.80 | 66.05 | 66.50 | 1,065,871 | +0.83(+1.26%) |
Aug 25, 2023 | 66.16 | 66.63 | 65.20 | 65.68 | 1,187,052 | -0.19(-0.30%) |
Aug 24, 2023 | 65.53 | 66.99 | 65.30 | 65.87 | 1,395,281 | +0.19(+0.30%) |
Aug 23, 2023 | 64.41 | 65.75 | 64.05 | 65.68 | 2,143,821 | +1.65(+2.58%) |
Aug 22, 2023 | 65.92 | 66.10 | 63.96 | 64.02 | 2,180,501 | -1.53(-2.33%) |
Aug 21, 2023 | 65.77 | 66.19 | 64.58 | 65.55 | 1,911,051 | -0.52(-0.78%) |
Aug 18, 2023 | 65.64 | 66.56 | 65.52 | 66.07 | 1,437,957 | -0.34(-0.51%) |
Aug 17, 2023 | 67.54 | 67.76 | 66.16 | 66.41 | 1,859,151 | -0.52(-0.77%) |
Aug 16, 2023 | 67.29 | 67.79 | 66.88 | 66.92 | 1,968,729 | -0.71(-1.05%) |
Aug 15, 2023 | 68.47 | 68.54 | 67.36 | 67.63 | 1,706,972 | -1.73(-2.50%) |
Aug 14, 2023 | 71.06 | 71.06 | 68.96 | 69.36 | 2,285,422 | -2.28(-3.18%) |
Aug 11, 2023 | 70.52 | 72.20 | 70.52 | 71.64 | 2,986,395 | +0.53(+0.75%) |
Aug 10, 2023 | 70.55 | 71.82 | 70.55 | 71.10 | 2,756,284 | +0.88(+1.25%) |
Aug 09, 2023 | 70.55 | 71.58 | 70.18 | 70.23 | 3,476,765 | -0.49(-0.69%) |
Aug 08, 2023 | 70.08 | 70.87 | 68.76 | 70.71 | 3,306,177 | -1.14(-1.58%) |
Aug 07, 2023 | 71.82 | 72.61 | 71.82 | 71.85 | 2,760,355 | +0.74(+1.04%) |
Aug 04, 2023 | 71.12 | 72.14 | 70.90 | 71.11 | 2,545,167 | +0.14(+0.19%) |
Aug 03, 2023 | 70.48 | 71.65 | 70.11 | 70.98 | 3,009,993 | +0.28(+0.40%) |
Aug 02, 2023 | 69.21 | 70.81 | 68.93 | 70.69 | 2,942,287 | +0.56(+0.80%) |
Aug 01, 2023 | 69.96 | 70.33 | 69.32 | 70.13 | 2,464,023 | -0.30(-0.43%) |
Jul 31, 2023 | 69.41 | 70.58 | 69.26 | 70.43 | 2,811,065 | +1.23(+1.78%) |
Jul 28, 2023 | 69.66 | 69.89 | 68.68 | 69.20 | 2,663,874 | +0.67(+0.98%) |
Jul 27, 2023 | 69.87 | 70.27 | 68.37 | 68.53 | 3,057,590 | -0.96(-1.39%) |
Jul 26, 2023 | 68.90 | 70.14 | 68.90 | 69.49 | 2,803,764 | +0.72(+1.05%) |
Jul 25, 2023 | 69.17 | 69.71 | 68.56 | 68.77 | 2,948,892 | -0.50(-0.72%) |
Jul 24, 2023 | 68.23 | 70.13 | 68.23 | 69.26 | 3,716,121 | +0.94(+1.38%) |
Jul 21, 2023 | 68.87 | 68.91 | 67.63 | 68.32 | 3,126,945 | -0.07(-0.10%) |
Jul 20, 2023 | 67.53 | 68.52 | 67.13 | 68.39 | 3,668,679 | +0.93(+1.38%) |
Jul 19, 2023 | 66.62 | 68.42 | 66.46 | 67.46 | 4,701,077 | +1.06(+1.60%) |
Jul 18, 2023 | 65.38 | 66.43 | 64.39 | 66.40 | 8,232,861 | +1.73(+2.68%) |
Jul 17, 2023 | 64.44 | 65.96 | 63.59 | 64.67 | 7,206,919 | -1.55(-2.33%) |
Jul 14, 2023 | 72.89 | 72.89 | 66.16 | 66.21 | 9,860,816 | -9.10(-12.08%) |
Jul 13, 2023 | 74.17 | 75.34 | 73.78 | 75.31 | 3,137,605 | +1.58(+2.14%) |
Jul 12, 2023 | 74.70 | 75.27 | 73.53 | 73.74 | 2,507,987 | +0.17(+0.24%) |
Jul 11, 2023 | 73.21 | 73.82 | 72.92 | 73.56 | 1,857,084 | +1.13(+1.56%) |
Jul 10, 2023 | 71.55 | 72.99 | 71.32 | 72.43 | 1,524,787 | +0.60(+0.84%) |
Jul 07, 2023 | 70.86 | 72.68 | 70.86 | 71.83 | 2,082,639 | +1.00(+1.41%) |
Jul 06, 2023 | 70.42 | 70.94 | 69.68 | 70.83 | 1,807,685 | -0.66(-0.92%) |
Jul 05, 2023 | 71.74 | 72.21 | 71.32 | 71.49 | 1,558,357 | -0.79(-1.09%) |
Jul 03, 2023 | 71.47 | 72.85 | 71.34 | 72.28 | 785,023 | +1.13(+1.59%) |
Jun 30, 2023 | 71.36 | 71.72 | 70.79 | 71.15 | 1,501,538 | +0.65(+0.92%) |
Jun 29, 2023 | 69.82 | 70.77 | 69.67 | 70.50 | 1,924,787 | +0.96(+1.39%) |
Jun 28, 2023 | 69.74 | 69.74 | 69.08 | 69.54 | 1,592,193 | -0.43(-0.62%) |
Jun 27, 2023 | 68.70 | 70.03 | 68.23 | 69.97 | 1,535,627 | +1.61(+2.35%) |
Jun 26, 2023 | 68.60 | 69.23 | 68.22 | 68.36 | 1,878,467 | -0.14(-0.21%) |
Jun 23, 2023 | 67.99 | 68.93 | 67.36 | 68.50 | 3,324,354 | -1.10(-1.58%) |
Jun 22, 2023 | 70.39 | 70.60 | 69.02 | 69.60 | 1,655,065 | -0.79(-1.12%) |
Jun 21, 2023 | 70.48 | 70.83 | 70.11 | 70.39 | 1,786,855 | -0.13(-0.18%) |
Jun 20, 2023 | 70.42 | 70.60 | 69.80 | 70.52 | 2,159,703 | -0.59(-0.83%) |
Jun 16, 2023 | 72.07 | 72.12 | 70.61 | 71.11 | 7,347,075 | -0.85(-1.18%) |
Jun 15, 2023 | 70.18 | 72.04 | 71.95 | 2,153,857 | +5.38(+8.08%) | |
May 08, 2023 | 66.89 | 67.07 | 65.83 | 66.58 | 1,819,998 | +0.55(+0.83%) |
May 05, 2023 | 66.12 | 66.57 | 65.21 | 66.03 | 3,627,287 | +1.58(+2.45%) |
May 04, 2023 | 65.59 | 65.85 | 63.98 | 64.45 | 3,058,657 | -1.99(-2.99%) |
May 03, 2023 | 68.10 | 68.67 | 66.08 | 66.43 | 3,059,601 | -1.32(-1.95%) |
May 02, 2023 | 68.79 | 69.17 | 66.34 | 67.75 | 3,307,957 | -1.20(-1.73%) |
May 01, 2023 | 70.01 | 70.07 | 68.84 | 68.95 | 2,280,260 | -0.70(-1.01%) |
Apr 28, 2023 | 68.00 | 69.75 | 67.86 | 69.65 | 2,135,229 | +1.05(+1.53%) |
Apr 27, 2023 | 68.02 | 68.89 | 67.68 | 68.60 | 2,174,983 | +1.30(+1.93%) |
Apr 26, 2023 | 67.84 | 69.25 | 66.95 | 67.30 | 3,432,944 | -0.77(-1.13%) |
Apr 25, 2023 | 69.88 | 70.28 | 67.95 | 68.07 | 4,489,908 | -2.75(-3.88%) |
Apr 24, 2023 | 71.02 | 71.42 | 70.48 | 70.82 | 2,380,545 | -0.15(-0.22%) |
Apr 21, 2023 | 71.70 | 71.95 | 70.82 | 70.97 | 2,885,584 | -1.31(-1.81%) |
Apr 20, 2023 | 71.88 | 72.58 | 71.72 | 72.28 | 2,696,047 | -0.29(-0.40%) |
Apr 19, 2023 | 72.11 | 73.21 | 71.90 | 72.57 | 4,183,866 | +0.38(+0.52%) |
Apr 18, 2023 | 70.08 | 72.82 | 69.81 | 72.20 | 6,984,133 | +2.14(+3.05%) |
Apr 17, 2023 | 64.58 | 70.40 | 63.25 | 70.06 | 14,288,215 | -7.08(-9.18%) |
Apr 14, 2023 | 77.33 | 78.43 | 76.46 | 77.14 | 2,958,985 | +1.18(+1.55%) |
Apr 13, 2023 | 75.27 | 76.15 | 75.21 | 75.96 | 1,872,831 | +0.58(+0.77%) |
Apr 12, 2023 | 76.08 | 76.34 | 74.67 | 75.39 | 1,710,247 | -0.36(-0.47%) |
Apr 11, 2023 | 74.89 | 76.51 | 74.40 | 75.74 | 2,771,416 | +1.20(+1.62%) |
Apr 10, 2023 | 73.61 | 74.73 | 73.30 | 74.54 | 2,259,050 | +1.13(+1.54%) |
Apr 06, 2023 | 72.94 | 73.95 | 72.41 | 73.41 | 2,244,807 | +0.55(+0.75%) |
Apr 05, 2023 | 70.91 | 72.98 | 70.76 | 72.86 | 2,338,688 | +0.93(+1.30%) |
Apr 04, 2023 | 73.17 | 73.39 | 71.29 | 71.93 | 2,348,772 | -0.81(-1.11%) |