Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.31 | 0 | +0.05(+0.06%) | |||
Mar 27, 2024 | 77.73 | 77.92 | 77.00 | 77.26 | 2,360,026 | +0.09(+0.12%) |
Mar 26, 2024 | 76.64 | 78.28 | 76.22 | 77.17 | 2,867,139 | -0.60(-0.77%) |
Mar 25, 2024 | 77.53 | 78.50 | 77.09 | 77.77 | 3,240,214 | -0.13(-0.17%) |
Mar 22, 2024 | 77.68 | 78.25 | 76.09 | 77.90 | 2,241,273 | -0.19(-0.24%) |
Mar 21, 2024 | 76.00 | 79.00 | 74.83 | 78.09 | 3,891,792 | -3.43(-4.21%) |
Mar 20, 2024 | 82.35 | 82.48 | 80.91 | 81.52 | 985,835 | -0.84(-1.02%) |
Mar 19, 2024 | 80.93 | 82.65 | 80.93 | 82.36 | 1,158,542 | +1.50(+1.86%) |
Mar 18, 2024 | 83.85 | 84.38 | 80.63 | 80.86 | 1,456,720 | -2.86(-3.42%) |
Mar 15, 2024 | 83.42 | 84.59 | 82.46 | 83.72 | 5,387,058 | +1.19(+1.44%) |
Mar 14, 2024 | 82.62 | 83.05 | 81.93 | 82.53 | 1,370,445 | -0.55(-0.66%) |
Mar 13, 2024 | 83.21 | 83.74 | 82.73 | 83.08 | 1,797,131 | -0.40(-0.48%) |
Mar 12, 2024 | 82.89 | 83.68 | 82.75 | 83.48 | 1,133,516 | +0.95(+1.15%) |
Mar 11, 2024 | 82.93 | 83.56 | 82.17 | 82.53 | 1,086,096 | -0.03(-0.04%) |
Mar 08, 2024 | 85.24 | 85.27 | 82.20 | 82.56 | 1,019,738 | -2.46(-2.89%) |
Mar 07, 2024 | 84.08 | 85.15 | 83.66 | 85.02 | 799,075 | +1.45(+1.74%) |
Mar 06, 2024 | 83.81 | 84.37 | 83.36 | 83.57 | 680,732 | -0.08(-0.10%) |
Mar 05, 2024 | 83.50 | 84.78 | 83.32 | 83.65 | 1,138,109 | +0.10(+0.12%) |
Mar 04, 2024 | 83.91 | 84.20 | 83.33 | 83.55 | 591,933 | -0.47(-0.56%) |
Mar 01, 2024 | 83.86 | 84.47 | 83.31 | 84.02 | 775,776 | -0.15(-0.18%) |
Feb 29, 2024 | 84.50 | 85.08 | 84.06 | 84.17 | 2,057,865 | -0.38(-0.45%) |
Feb 28, 2024 | 86.00 | 86.30 | 84.35 | 84.55 | 1,153,581 | -1.42(-1.65%) |
Feb 27, 2024 | 85.80 | 86.55 | 85.40 | 85.97 | 1,032,588 | -0.13(-0.15%) |
Feb 26, 2024 | 86.41 | 87.27 | 85.98 | 86.10 | 1,184,534 | -0.17(-0.20%) |
Feb 23, 2024 | 86.19 | 86.81 | 85.73 | 86.27 | 1,039,517 | +0.08(+0.09%) |
Feb 22, 2024 | 85.10 | 86.76 | 85.08 | 86.19 | 1,443,415 | +1.53(+1.81%) |
Feb 21, 2024 | 84.79 | 85.61 | 84.51 | 84.66 | 1,002,174 | -0.41(-0.48%) |
Feb 20, 2024 | 82.01 | 85.25 | 82.01 | 85.07 | 1,619,793 | +3.07(+3.74%) |
Feb 16, 2024 | 82.00 | 0 | -1.27(-1.53%) | |||
Feb 15, 2024 | 84.32 | 84.90 | 83.01 | 83.27 | 1,386,069 | -1.02(-1.21%) |
Feb 14, 2024 | 80.90 | 84.46 | 80.90 | 84.29 | 1,676,304 | +3.65(+4.53%) |
Feb 13, 2024 | 80.26 | 80.94 | 79.90 | 80.64 | 1,491,734 | +0.06(+0.07%) |
Feb 12, 2024 | 81.01 | 81.67 | 80.40 | 80.58 | 487,023 | -0.55(-0.68%) |
Feb 09, 2024 | 80.08 | 81.38 | 79.97 | 81.13 | 1,444,128 | +1.04(+1.30%) |
Feb 08, 2024 | 79.25 | 80.21 | 78.61 | 80.09 | 820,381 | +0.85(+1.07%) |
Feb 07, 2024 | 79.07 | 79.78 | 78.72 | 79.24 | 501,554 | +0.05(+0.06%) |
Feb 06, 2024 | 79.31 | 79.46 | 78.62 | 79.19 | 549,889 | +0.49(+0.62%) |
Feb 05, 2024 | 80.53 | 80.63 | 78.56 | 78.70 | 666,498 | -1.36(-1.70%) |
Feb 02, 2024 | 80.29 | 80.60 | 79.40 | 80.06 | 641,003 | -0.23(-0.29%) |
Feb 01, 2024 | 79.10 | 80.42 | 79.10 | 80.29 | 715,417 | +1.51(+1.92%) |
Jan 31, 2024 | 80.03 | 80.42 | 78.66 | 78.78 | 1,330,703 | -1.50(-1.87%) |
Jan 30, 2024 | 79.99 | 80.59 | 79.43 | 80.28 | 682,662 | +0.26(+0.32%) |
Jan 29, 2024 | 79.65 | 80.09 | 79.40 | 80.02 | 546,512 | +0.37(+0.46%) |
Jan 26, 2024 | 80.58 | 80.89 | 79.56 | 79.65 | 674,512 | -0.94(-1.17%) |
Jan 25, 2024 | 81.31 | 81.52 | 80.39 | 80.59 | 743,477 | -0.77(-0.95%) |
Jan 24, 2024 | 81.57 | 82.32 | 81.20 | 81.36 | 699,449 | -0.09(-0.11%) |
Jan 23, 2024 | 80.92 | 81.70 | 80.63 | 81.45 | 1,024,989 | +0.34(+0.42%) |
Jan 22, 2024 | 81.95 | 81.95 | 80.48 | 81.11 | 925,265 | -0.59(-0.72%) |
Jan 19, 2024 | 81.49 | 81.73 | 80.67 | 81.70 | 1,413,437 | +0.40(+0.49%) |
Jan 18, 2024 | 79.20 | 81.31 | 79.15 | 81.30 | 1,259,927 | +2.39(+3.03%) |
Jan 17, 2024 | 78.52 | 79.24 | 77.60 | 78.91 | 1,222,602 | +0.10(+0.13%) |
Jan 16, 2024 | 78.37 | 79.50 | 77.11 | 78.81 | 1,744,972 | +0.64(+0.82%) |
Jan 15, 2024 | 78.00 | 78.44 | 77.81 | 78.17 | 438,397 | +0.15(+0.19%) |
Jan 12, 2024 | 80.08 | 80.22 | 77.89 | 78.02 | 1,233,166 | -1.77(-2.22%) |
Jan 11, 2024 | 80.40 | 80.78 | 78.85 | 79.79 | 901,055 | -0.57(-0.71%) |
Jan 10, 2024 | 79.64 | 80.82 | 79.43 | 80.36 | 1,151,172 | +0.74(+0.93%) |
Jan 09, 2024 | 79.89 | 79.90 | 79.10 | 79.62 | 1,554,151 | -0.40(-0.50%) |
Jan 08, 2024 | 79.33 | 80.05 | 78.69 | 80.02 | 1,070,744 | +0.85(+1.07%) |
Jan 05, 2024 | 79.25 | 79.88 | 78.74 | 79.17 | 940,477 | -0.14(-0.18%) |
Jan 04, 2024 | 78.50 | 79.39 | 78.46 | 79.31 | 870,129 | +1.00(+1.28%) |
Jan 03, 2024 | 77.85 | 78.85 | 77.85 | 78.31 | 543,354 | +0.24(+0.31%) |
Jan 02, 2024 | 77.75 | 78.19 | 77.26 | 78.07 | 762,677 | +0.04(+0.05%) |
Dec 29, 2023 | 78.03 | 0 | +0.54(+0.70%) | |||
Dec 28, 2023 | 77.38 | 78.69 | 77.38 | 77.49 | 957,854 | +0.09(+0.12%) |
Dec 27, 2023 | 76.00 | 77.67 | 75.97 | 77.40 | 903,482 | +1.38(+1.82%) |
Dec 22, 2023 | 76.02 | 0 | +1.30(+1.74%) | |||
Dec 21, 2023 | 74.76 | 75.56 | 74.55 | 74.72 | 908,234 | -0.01(-0.01%) |
Dec 20, 2023 | 76.00 | 76.26 | 74.68 | 74.73 | 1,434,608 | -1.31(-1.72%) |
Dec 19, 2023 | 75.39 | 76.30 | 75.00 | 76.04 | 998,187 | +1.30(+1.74%) |
Dec 18, 2023 | 74.29 | 74.98 | 73.96 | 74.74 | 1,064,192 | +0.46(+0.62%) |
Dec 15, 2023 | 74.51 | 75.00 | 74.09 | 74.28 | 5,933,190 | -0.20(-0.27%) |
Dec 14, 2023 | 77.04 | 77.32 | 73.04 | 74.48 | 1,881,342 | -2.80(-3.62%) |
Dec 13, 2023 | 76.94 | 77.41 | 76.08 | 77.28 | 1,374,814 | +0.45(+0.59%) |
Dec 12, 2023 | 76.51 | 76.96 | 75.37 | 76.83 | 1,773,465 | +0.37(+0.48%) |
Dec 11, 2023 | 76.54 | 77.13 | 76.09 | 76.46 | 1,274,224 | -0.10(-0.13%) |
Dec 08, 2023 | 77.13 | 77.48 | 76.38 | 76.56 | 1,100,449 | -0.45(-0.58%) |
Dec 07, 2023 | 77.90 | 77.90 | 76.89 | 77.01 | 1,213,219 | -0.58(-0.75%) |
Dec 06, 2023 | 77.55 | 78.47 | 77.48 | 77.59 | 1,170,552 | +0.07(+0.09%) |
Dec 05, 2023 | 78.12 | 78.81 | 77.17 | 77.52 | 1,681,163 | -0.47(-0.60%) |
Dec 04, 2023 | 77.49 | 78.28 | 76.39 | 77.99 | 1,081,368 | +1.06(+1.38%) |
Dec 01, 2023 | 77.26 | 77.50 | 75.66 | 76.93 | 1,289,143 | -0.47(-0.61%) |
Nov 30, 2023 | 76.41 | 77.58 | 75.10 | 77.40 | 2,433,939 | +1.17(+1.53%) |
Nov 29, 2023 | 77.90 | 77.90 | 74.50 | 76.23 | 2,255,437 | -2.52(-3.20%) |
Nov 28, 2023 | 78.80 | 79.54 | 78.10 | 78.75 | 1,267,292 | +0.00(+0.00%) |
Nov 27, 2023 | 79.20 | 79.46 | 78.60 | 78.75 | 1,085,258 | -0.45(-0.57%) |
Nov 24, 2023 | 78.77 | 79.49 | 78.65 | 79.20 | 318,239 | +0.24(+0.30%) |
Nov 23, 2023 | 80.25 | 80.28 | 78.90 | 78.96 | 323,339 | -1.07(-1.34%) |
Nov 22, 2023 | 78.20 | 80.25 | 78.16 | 80.03 | 1,237,925 | +1.74(+2.22%) |
Nov 21, 2023 | 78.40 | 79.24 | 77.97 | 78.29 | 1,001,586 | -0.56(-0.71%) |
Nov 20, 2023 | 78.11 | 78.96 | 77.71 | 78.85 | 719,302 | +0.61(+0.78%) |
Nov 17, 2023 | 78.13 | 78.66 | 77.84 | 78.24 | 752,879 | +0.16(+0.20%) |
Nov 16, 2023 | 77.10 | 78.34 | 77.10 | 78.08 | 898,980 | +0.70(+0.90%) |
Nov 15, 2023 | 79.00 | 79.12 | 77.19 | 77.38 | 1,478,571 | -1.16(-1.48%) |
Nov 14, 2023 | 79.12 | 79.52 | 78.30 | 78.54 | 887,532 | -0.26(-0.33%) |
Nov 13, 2023 | 78.77 | 78.95 | 78.62 | 78.80 | 750,556 | +0.15(+0.19%) |
Nov 10, 2023 | 78.68 | 78.90 | 78.01 | 78.65 | 977,566 | +0.08(+0.10%) |
Nov 09, 2023 | 78.15 | 79.06 | 78.08 | 78.57 | 754,860 | +0.45(+0.58%) |
Nov 08, 2023 | 77.79 | 78.48 | 77.57 | 78.12 | 588,961 | +0.69(+0.89%) |
Nov 07, 2023 | 77.40 | 78.00 | 76.93 | 77.43 | 760,822 | +0.16(+0.21%) |
Nov 06, 2023 | 77.00 | 77.60 | 76.55 | 77.27 | 608,536 | +0.47(+0.61%) |
Nov 03, 2023 | 78.00 | 78.00 | 76.29 | 76.80 | 1,109,666 | -1.20(-1.54%) |
Nov 02, 2023 | 76.69 | 78.10 | 76.67 | 78.00 | 947,218 | +1.61(+2.11%) |
Nov 01, 2023 | 75.89 | 76.90 | 75.49 | 76.39 | 866,266 | +0.90(+1.19%) |
Oct 31, 2023 | 74.92 | 76.02 | 74.49 | 75.49 | 1,415,963 | +0.57(+0.76%) |
Oct 30, 2023 | 73.21 | 74.94 | 73.21 | 74.92 | 968,348 | +2.06(+2.83%) |
Oct 27, 2023 | 73.87 | 74.03 | 72.59 | 72.86 | 692,936 | -0.89(-1.21%) |
Oct 26, 2023 | 73.72 | 74.41 | 73.62 | 73.75 | 635,469 | -0.06(-0.08%) |
Oct 25, 2023 | 72.79 | 74.46 | 72.79 | 73.81 | 814,437 | +0.88(+1.21%) |
Oct 24, 2023 | 73.46 | 73.46 | 72.45 | 72.93 | 771,955 | -0.36(-0.49%) |
Oct 23, 2023 | 73.30 | 74.03 | 73.20 | 73.29 | 584,652 | -0.20(-0.27%) |
Oct 20, 2023 | 73.80 | 74.02 | 73.29 | 73.49 | 675,507 | -0.31(-0.42%) |
Oct 19, 2023 | 73.80 | 74.20 | 73.44 | 73.80 | 710,501 | -0.13(-0.18%) |
Oct 18, 2023 | 74.08 | 74.95 | 73.91 | 73.93 | 892,828 | -0.57(-0.77%) |
Oct 17, 2023 | 73.80 | 74.85 | 73.80 | 74.50 | 792,802 | +0.49(+0.66%) |
Oct 16, 2023 | 74.64 | 74.64 | 73.74 | 74.01 | 1,066,185 | -0.39(-0.52%) |
Oct 13, 2023 | 75.00 | 75.41 | 74.01 | 74.40 | 1,119,545 | -0.28(-0.37%) |
Oct 12, 2023 | 74.52 | 75.21 | 74.10 | 74.68 | 1,077,664 | +0.34(+0.46%) |
Oct 11, 2023 | 72.98 | 74.39 | 72.68 | 74.34 | 1,299,131 | +1.70(+2.34%) |
Oct 10, 2023 | 72.28 | 73.08 | 71.89 | 72.64 | 1,234,465 | +0.77(+1.07%) |
Oct 06, 2023 | 71.87 | 0 | -0.15(-0.21%) | |||
Oct 05, 2023 | 71.05 | 73.02 | 71.05 | 72.02 | 1,427,965 | +0.36(+0.50%) |
Oct 04, 2023 | 71.00 | 71.94 | 70.71 | 71.66 | 1,013,497 | +0.61(+0.86%) |
Oct 03, 2023 | 69.85 | 71.15 | 69.42 | 71.05 | 1,171,576 | +0.91(+1.30%) |
Oct 02, 2023 | 68.99 | 70.47 | 68.93 | 70.14 | 1,283,304 | +1.16(+1.68%) |
Sep 29, 2023 | 71.32 | 71.48 | 68.93 | 68.98 | 2,356,505 | -2.34(-3.28%) |
Sep 28, 2023 | 70.28 | 71.37 | 70.13 | 71.32 | 1,152,218 | +1.05(+1.49%) |
Sep 27, 2023 | 70.14 | 70.59 | 69.64 | 70.27 | 1,562,868 | +0.32(+0.46%) |
Sep 26, 2023 | 70.01 | 70.37 | 69.41 | 69.95 | 2,665,865 | -0.43(-0.61%) |
Sep 25, 2023 | 70.61 | 70.52 | 70.17 | 70.38 | 788,756 | -0.35(-0.49%) |
Sep 22, 2023 | 70.71 | 71.16 | 70.26 | 70.73 | 832,112 | +0.10(+0.14%) |
Sep 21, 2023 | 71.38 | 71.64 | 70.07 | 70.63 | 1,535,319 | -0.76(-1.06%) |
Sep 20, 2023 | 71.40 | 72.23 | 71.38 | 71.39 | 1,016,151 | -0.03(-0.04%) |
Sep 19, 2023 | 72.49 | 72.58 | 71.33 | 71.42 | 1,161,979 | -1.32(-1.81%) |
Sep 18, 2023 | 73.38 | 73.54 | 72.69 | 72.74 | 844,485 | -0.65(-0.89%) |
Sep 15, 2023 | 73.99 | 74.49 | 72.96 | 73.39 | 5,200,283 | -0.42(-0.57%) |
Sep 14, 2023 | 73.22 | 73.97 | 73.15 | 73.81 | 1,942,149 | +0.80(+1.10%) |
Sep 13, 2023 | 72.37 | 73.10 | 72.06 | 73.01 | 1,278,465 | +0.87(+1.21%) |
Sep 12, 2023 | 72.10 | 72.41 | 71.65 | 72.14 | 1,576,496 | +0.04(+0.06%) |
Sep 11, 2023 | 71.58 | 72.32 | 71.36 | 72.10 | 1,222,870 | +0.60(+0.84%) |
Sep 08, 2023 | 70.15 | 71.51 | 70.15 | 71.50 | 1,027,369 | +1.35(+1.92%) |
Sep 07, 2023 | 70.59 | 71.76 | 70.11 | 70.15 | 1,848,903 | -1.41(-1.97%) |
Sep 06, 2023 | 71.84 | 72.09 | 70.78 | 71.56 | 1,363,042 | -0.37(-0.51%) |
Sep 05, 2023 | 72.23 | 72.98 | 71.50 | 71.93 | 1,021,137 | -0.46(-0.64%) |
Sep 01, 2023 | 72.39 | 0 | +1.73(+2.45%) | |||
Aug 31, 2023 | 71.22 | 71.66 | 70.51 | 70.66 | 1,866,238 | -0.60(-0.84%) |
Aug 30, 2023 | 71.50 | 71.77 | 71.16 | 71.26 | 1,015,267 | -0.05(-0.07%) |
Aug 29, 2023 | 69.74 | 71.37 | 69.60 | 71.31 | 979,130 | +1.27(+1.81%) |
Aug 28, 2023 | 71.39 | 71.63 | 70.00 | 70.04 | 823,708 | -1.25(-1.75%) |
Aug 25, 2023 | 70.95 | 71.88 | 70.93 | 71.29 | 1,560,079 | +0.44(+0.62%) |
Aug 24, 2023 | 69.77 | 70.99 | 69.43 | 70.85 | 1,601,832 | +1.20(+1.72%) |
Aug 23, 2023 | 68.78 | 69.89 | 68.61 | 69.65 | 1,101,985 | +1.05(+1.53%) |
Aug 22, 2023 | 69.15 | 69.34 | 68.41 | 68.60 | 1,172,682 | -0.57(-0.82%) |
Aug 21, 2023 | 69.64 | 69.83 | 69.03 | 69.17 | 1,436,334 | -0.33(-0.47%) |
Aug 18, 2023 | 69.86 | 69.86 | 68.95 | 69.50 | 1,139,186 | -0.35(-0.50%) |
Aug 17, 2023 | 68.99 | 69.96 | 68.73 | 69.85 | 1,290,792 | +1.25(+1.82%) |
Aug 16, 2023 | 68.53 | 69.21 | 68.20 | 68.60 | 925,626 | +0.11(+0.16%) |
Aug 15, 2023 | 69.11 | 69.58 | 68.30 | 68.49 | 1,177,213 | -1.03(-1.48%) |
Aug 14, 2023 | 69.57 | 69.90 | 68.09 | 69.52 | 1,037,418 | -0.21(-0.30%) |
Aug 11, 2023 | 68.67 | 69.78 | 68.60 | 69.73 | 834,603 | +0.82(+1.19%) |
Aug 10, 2023 | 67.66 | 68.97 | 67.66 | 68.91 | 903,056 | +1.30(+1.92%) |
Aug 09, 2023 | 67.24 | 67.73 | 67.03 | 67.61 | 703,708 | +0.38(+0.57%) |
Aug 08, 2023 | 66.09 | 67.34 | 65.86 | 67.23 | 1,284,346 | +1.24(+1.88%) |
Aug 04, 2023 | 65.99 | 0 | +0.18(+0.27%) | |||
Aug 03, 2023 | 65.74 | 66.24 | 65.34 | 65.81 | 1,070,241 | -0.22(-0.33%) |
Aug 02, 2023 | 66.44 | 66.59 | 65.56 | 66.03 | 1,135,870 | -0.74(-1.11%) |
Aug 01, 2023 | 66.50 | 67.01 | 66.10 | 66.77 | 594,474 | +0.01(+0.01%) |
Jul 31, 2023 | 66.81 | 67.44 | 66.59 | 66.76 | 878,669 | +0.07(+0.10%) |
Jul 28, 2023 | 67.25 | 67.54 | 66.69 | 66.69 | 720,906 | -0.26(-0.39%) |
Jul 27, 2023 | 67.29 | 67.73 | 66.75 | 66.95 | 531,707 | -0.20(-0.30%) |
Jul 26, 2023 | 66.94 | 67.29 | 66.30 | 67.15 | 1,630,404 | +0.06(+0.09%) |
Jul 25, 2023 | 67.31 | 67.48 | 66.55 | 67.09 | 870,924 | -0.06(-0.09%) |
Jul 24, 2023 | 67.59 | 67.67 | 67.10 | 67.15 | 696,825 | -0.48(-0.71%) |
Jul 21, 2023 | 67.40 | 67.95 | 67.20 | 67.63 | 1,004,168 | +0.50(+0.74%) |
Jul 20, 2023 | 66.99 | 67.31 | 66.53 | 67.13 | 481,574 | +0.05(+0.07%) |
Jul 19, 2023 | 67.35 | 67.56 | 67.02 | 67.08 | 633,534 | -0.25(-0.37%) |
Jul 18, 2023 | 67.99 | 68.01 | 67.05 | 67.33 | 952,897 | +0.19(+0.28%) |
Jul 17, 2023 | 66.60 | 67.33 | 66.40 | 67.14 | 641,406 | +0.26(+0.39%) |
Jul 14, 2023 | 66.31 | 66.88 | 66.30 | 66.88 | 904,638 | +0.57(+0.86%) |
Jul 13, 2023 | 65.57 | 66.59 | 65.57 | 66.31 | 924,920 | +0.86(+1.31%) |
Jul 12, 2023 | 65.66 | 65.66 | 64.95 | 65.45 | 729,346 | +0.05(+0.08%) |
Jul 11, 2023 | 65.13 | 65.56 | 64.82 | 65.40 | 747,472 | +0.31(+0.48%) |
Jul 10, 2023 | 65.36 | 65.69 | 64.94 | 65.09 | 670,591 | -0.17(-0.26%) |
Jul 07, 2023 | 66.00 | 66.37 | 65.15 | 65.26 | 1,256,588 | -0.94(-1.42%) |
Jul 06, 2023 | 67.39 | 67.65 | 66.16 | 66.20 | 1,540,388 | -1.80(-2.65%) |
Jul 05, 2023 | 67.52 | 68.39 | 67.51 | 68.00 | 1,122,808 | +0.32(+0.47%) |
Jul 04, 2023 | 68.11 | 68.58 | 67.51 | 67.68 | 436,839 | -0.25(-0.37%) |
Jun 30, 2023 | 67.93 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 68.20 | 68.26 | 67.66 | 67.93 | 1,309,389 | -0.07(-0.10%) |
Jun 28, 2023 | 66.66 | 68.90 | 66.53 | 68.00 | 2,037,683 | +2.65(+4.06%) |
Jun 27, 2023 | 64.73 | 65.43 | 64.47 | 65.35 | 915,005 | +0.59(+0.91%) |
Jun 26, 2023 | 63.31 | 64.98 | 63.29 | 64.76 | 4,136,482 | +1.28(+2.02%) |
Jun 23, 2023 | 64.51 | 64.54 | 63.35 | 63.48 | 1,272,828 | -1.26(-1.95%) |
Jun 22, 2023 | 64.75 | 65.48 | 64.48 | 64.74 | 1,342,892 | +0.20(+0.31%) |
Jun 21, 2023 | 65.18 | 65.61 | 64.51 | 64.54 | 980,134 | -0.76(-1.16%) |
Jun 20, 2023 | 64.94 | 65.40 | 64.81 | 65.30 | 1,737,146 | +0.16(+0.25%) |
Jun 19, 2023 | 64.94 | 65.32 | 64.55 | 65.14 | 288,861 | +0.41(+0.63%) |
Jun 16, 2023 | 64.98 | 65.73 | 64.64 | 64.73 | 4,846,365 | -0.23(-0.35%) |
Jun 15, 2023 | 65.19 | 65.93 | 64.88 | 64.96 | 1,258,549 | -0.08(-0.12%) |
Jun 14, 2023 | 64.69 | 65.21 | 64.69 | 65.04 | 911,164 | +0.20(+0.31%) |
Jun 13, 2023 | 64.73 | 64.97 | 64.39 | 64.84 | 703,951 | +0.25(+0.39%) |
Jun 12, 2023 | 64.58 | 64.89 | 64.17 | 64.59 | 1,268,210 | +0.01(+0.02%) |
Jun 09, 2023 | 65.11 | 65.42 | 64.46 | 64.58 | 1,315,155 | -0.60(-0.92%) |
Jun 08, 2023 | 66.02 | 66.14 | 65.07 | 65.18 | 1,178,527 | -0.98(-1.48%) |
Jun 07, 2023 | 67.28 | 67.62 | 66.02 | 66.16 | 1,238,725 | -1.11(-1.65%) |
Jun 06, 2023 | 67.76 | 67.76 | 66.72 | 67.27 | 945,033 | -0.44(-0.65%) |
Jun 05, 2023 | 67.41 | 68.11 | 67.41 | 67.71 | 1,212,534 | +0.04(+0.06%) |
Jun 02, 2023 | 66.72 | 67.74 | 66.60 | 67.67 | 1,092,778 | +1.04(+1.56%) |
Jun 01, 2023 | 65.55 | 66.76 | 65.39 | 66.63 | 805,168 | +0.90(+1.37%) |
May 31, 2023 | 65.15 | 66.07 | 64.87 | 65.73 | 3,013,703 | +0.33(+0.50%) |
May 30, 2023 | 66.22 | 66.22 | 65.28 | 65.40 | 952,543 | -1.31(-1.96%) |
May 29, 2023 | 67.50 | 67.50 | 66.45 | 66.71 | 336,616 | -0.68(-1.01%) |
May 26, 2023 | 66.61 | 67.43 | 66.30 | 67.39 | 749,520 | +0.78(+1.17%) |
May 25, 2023 | 65.89 | 67.00 | 65.54 | 66.61 | 662,340 | +0.59(+0.89%) |
May 24, 2023 | 65.39 | 66.12 | 64.98 | 66.02 | 853,121 | +0.54(+0.82%) |
May 23, 2023 | 65.28 | 66.12 | 64.58 | 65.48 | 1,361,542 | -0.53(-0.80%) |
May 19, 2023 | 66.01 | 0 | -0.05(-0.08%) | |||
May 18, 2023 | 66.36 | 66.85 | 65.36 | 66.06 | 851,895 | -0.36(-0.54%) |
May 17, 2023 | 66.01 | 66.48 | 65.40 | 66.42 | 893,563 | +0.41(+0.62%) |
May 16, 2023 | 66.17 | 66.76 | 65.10 | 66.01 | 907,606 | -0.61(-0.92%) |
May 15, 2023 | 66.78 | 67.04 | 66.28 | 66.62 | 600,692 | -0.06(-0.09%) |
May 12, 2023 | 67.21 | 67.96 | 66.43 | 66.68 | 1,047,348 | -0.53(-0.79%) |
May 11, 2023 | 66.95 | 67.32 | 66.29 | 67.21 | 646,337 | +0.24(+0.36%) |
May 10, 2023 | 67.89 | 67.95 | 66.44 | 66.97 | 629,426 | -1.02(-1.50%) |
May 09, 2023 | 67.29 | 67.99 | 67.15 | 67.99 | 587,029 | +0.45(+0.67%) |
May 08, 2023 | 67.35 | 67.71 | 66.80 | 67.54 | 539,023 | +0.33(+0.49%) |
May 05, 2023 | 66.84 | 67.37 | 66.84 | 67.21 | 455,482 | +0.67(+1.01%) |
May 04, 2023 | 67.14 | 67.25 | 66.50 | 66.54 | 697,087 | -0.79(-1.17%) |
May 03, 2023 | 67.30 | 67.80 | 67.20 | 67.33 | 707,073 | +0.09(+0.13%) |
May 02, 2023 | 67.01 | 67.34 | 66.43 | 67.24 | 886,243 | -0.03(-0.04%) |
May 01, 2023 | 67.62 | 67.89 | 67.19 | 67.27 | 486,714 | -0.35(-0.52%) |
Apr 28, 2023 | 67.31 | 67.93 | 67.21 | 67.62 | 803,957 | +0.08(+0.12%) |
Apr 27, 2023 | 67.55 | 68.05 | 67.06 | 67.54 | 1,086,717 | +0.88(+1.32%) |
Apr 26, 2023 | 66.41 | 67.10 | 66.41 | 66.66 | 768,245 | +0.08(+0.12%) |
Apr 25, 2023 | 67.45 | 67.76 | 66.37 | 66.58 | 1,102,610 | -0.87(-1.29%) |
Apr 24, 2023 | 67.44 | 67.95 | 67.23 | 67.45 | 659,975 | -0.25(-0.37%) |
Apr 21, 2023 | 66.90 | 67.74 | 66.88 | 67.70 | 771,336 | +0.91(+1.36%) |
Apr 20, 2023 | 66.00 | 67.39 | 66.00 | 66.79 | 904,120 | +0.17(+0.26%) |
Apr 19, 2023 | 66.39 | 67.06 | 66.30 | 66.62 | 894,106 | +0.17(+0.26%) |
Apr 18, 2023 | 66.80 | 67.16 | 66.06 | 66.45 | 1,159,174 | -0.31(-0.46%) |
Apr 17, 2023 | 67.98 | 67.99 | 66.71 | 66.76 | 1,295,138 | -1.19(-1.75%) |
Apr 14, 2023 | 67.76 | 68.18 | 67.75 | 67.95 | 397,231 | +0.23(+0.34%) |
Apr 13, 2023 | 67.59 | 67.99 | 67.36 | 67.72 | 769,881 | +0.25(+0.37%) |
Apr 12, 2023 | 68.01 | 68.13 | 67.05 | 67.47 | 1,281,394 | -0.46(-0.68%) |
Apr 11, 2023 | 67.59 | 68.37 | 67.59 | 67.93 | 1,082,708 | +0.35(+0.52%) |
Apr 10, 2023 | 66.90 | 67.70 | 66.85 | 67.58 | 1,178,387 | +0.48(+0.72%) |
Apr 06, 2023 | 67.10 | 0 | +0.37(+0.55%) | |||
Apr 05, 2023 | 66.25 | 66.84 | 66.25 | 66.73 | 918,829 | +0.30(+0.45%) |
Apr 04, 2023 | 67.75 | 67.95 | 66.16 | 66.43 | 970,409 | -1.06(-1.57%) |