Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.47 | 82.95 | 81.96 | 82.73 | 1,912,150 | +0.63(+0.77%) |
Feb 28, 2024 | 82.07 | 82.25 | 81.84 | 82.10 | 1,046,114 | -0.24(-0.29%) |
Feb 27, 2024 | 82.35 | 82.43 | 81.87 | 82.34 | 1,378,146 | +0.06(+0.07%) |
Feb 26, 2024 | 82.62 | 82.81 | 82.25 | 82.28 | 1,543,809 | -0.20(-0.24%) |
Feb 23, 2024 | 82.96 | 83.21 | 82.21 | 82.48 | 2,065,239 | -0.11(-0.13%) |
Feb 22, 2024 | 81.77 | 82.72 | 81.67 | 82.59 | 1,916,605 | +2.62(+3.27%) |
Feb 21, 2024 | 79.68 | 80.02 | 79.31 | 79.97 | 1,944,815 | -0.19(-0.24%) |
Feb 20, 2024 | 80.49 | 80.71 | 79.51 | 80.16 | 2,001,737 | -0.78(-0.96%) |
Feb 16, 2024 | 81.65 | 81.67 | 80.84 | 80.94 | 2,529,739 | -0.57(-0.70%) |
Feb 15, 2024 | 81.38 | 81.54 | 80.91 | 81.51 | 3,538,705 | +0.12(+0.15%) |
Feb 14, 2024 | 81.03 | 81.47 | 80.55 | 81.39 | 1,597,639 | +0.96(+1.19%) |
Feb 13, 2024 | 80.07 | 80.93 | 79.91 | 80.43 | 3,315,811 | -1.11(-1.36%) |
Feb 12, 2024 | 82.06 | 82.31 | 81.40 | 81.54 | 2,636,507 | -0.51(-0.62%) |
Feb 09, 2024 | 81.44 | 82.15 | 81.39 | 82.05 | 1,829,868 | +0.86(+1.06%) |
Feb 08, 2024 | 81.13 | 81.32 | 81.07 | 81.19 | 4,973,595 | +0.10(+0.12%) |
Feb 07, 2024 | 80.44 | 81.16 | 80.40 | 81.09 | 3,926,716 | +1.07(+1.34%) |
Feb 06, 2024 | 80.27 | 80.44 | 79.54 | 80.02 | 2,871,886 | -0.09(-0.11%) |
Feb 05, 2024 | 80.18 | 80.32 | 79.48 | 80.11 | 4,035,357 | +0.09(+0.11%) |
Feb 02, 2024 | 78.70 | 80.26 | 78.63 | 80.02 | 3,162,162 | +1.66(+2.12%) |
Feb 01, 2024 | 77.59 | 78.41 | 77.57 | 78.36 | 3,036,228 | +1.20(+1.55%) |
Jan 31, 2024 | 78.02 | 78.36 | 77.12 | 77.16 | 3,817,360 | -1.67(-2.12%) |
Jan 30, 2024 | 79.14 | 79.28 | 78.72 | 78.83 | 2,347,214 | -0.34(-0.43%) |
Jan 29, 2024 | 78.43 | 79.22 | 78.37 | 79.17 | 3,165,255 | +0.84(+1.07%) |
Jan 26, 2024 | 78.39 | 78.74 | 78.21 | 78.33 | 4,303,320 | -0.20(-0.25%) |
Jan 25, 2024 | 78.55 | 78.92 | 78.07 | 78.53 | 22,963,930 | +0.20(+0.26%) |
Jan 24, 2024 | 78.50 | 79.06 | 78.29 | 78.33 | 2,169,731 | +0.46(+0.59%) |
Jan 23, 2024 | 77.75 | 77.93 | 77.46 | 77.87 | 1,913,540 | +0.24(+0.31%) |
Jan 22, 2024 | 77.84 | 78.09 | 77.53 | 77.63 | 2,033,148 | +0.11(+0.14%) |
Jan 19, 2024 | 76.62 | 77.52 | 76.44 | 77.52 | 2,116,285 | +1.27(+1.66%) |
Jan 18, 2024 | 75.80 | 76.34 | 75.55 | 76.25 | 1,601,516 | +1.07(+1.42%) |
Jan 17, 2024 | 75.06 | 75.26 | 74.54 | 75.19 | 1,743,887 | -0.38(-0.50%) |
Jan 16, 2024 | 75.46 | 75.88 | 75.20 | 75.57 | 1,808,007 | -0.06(-0.08%) |
Jan 12, 2024 | 75.63 | 75.85 | 75.35 | 75.63 | 1,460,269 | +0.07(+0.09%) |
Jan 11, 2024 | 75.68 | 75.96 | 74.67 | 75.56 | 2,785,791 | +0.21(+0.28%) |
Jan 10, 2024 | 74.67 | 75.49 | 74.67 | 75.35 | 1,375,799 | +0.79(+1.06%) |
Jan 09, 2024 | 73.98 | 74.75 | 73.87 | 74.56 | 1,223,913 | +0.13(+0.17%) |
Jan 08, 2024 | 73.12 | 74.45 | 73.12 | 74.43 | 1,636,906 | +1.52(+2.08%) |
Jan 05, 2024 | 72.86 | 73.36 | 72.62 | 72.91 | 1,724,206 | +0.11(+0.15%) |
Jan 04, 2024 | 73.03 | 73.53 | 72.78 | 72.80 | 2,032,624 | -0.42(-0.57%) |
Jan 03, 2024 | 73.41 | 73.63 | 73.12 | 73.22 | 2,386,390 | -0.60(-0.81%) |
Jan 02, 2024 | 74.31 | 74.46 | 73.39 | 73.82 | 2,614,796 | -1.21(-1.61%) |
Dec 29, 2023 | 75.33 | 75.42 | 74.69 | 75.03 | 1,328,232 | -0.26(-0.35%) |
Dec 28, 2023 | 75.46 | 75.59 | 75.24 | 75.29 | 1,416,875 | -0.04(-0.05%) |
Dec 27, 2023 | 75.20 | 75.38 | 75.07 | 75.33 | 1,599,737 | +0.14(+0.19%) |
Dec 26, 2023 | 75.03 | 75.33 | 75.03 | 75.19 | 1,142,058 | +0.21(+0.28%) |
Dec 22, 2023 | 75.10 | 75.24 | 74.63 | 74.98 | 1,409,332 | +0.05(+0.07%) |
Dec 21, 2023 | 74.77 | 74.99 | 74.32 | 74.93 | 2,187,331 | +0.77(+1.04%) |
Dec 20, 2023 | 75.10 | 75.49 | 74.13 | 74.16 | 2,796,223 | -0.96(-1.27%) |
Dec 19, 2023 | 74.79 | 75.13 | 74.79 | 75.11 | 1,305,740 | +0.35(+0.47%) |
Dec 18, 2023 | 74.29 | 74.93 | 74.28 | 74.76 | 1,782,274 | +0.62(+0.83%) |
Dec 15, 2023 | 73.94 | 74.35 | 73.94 | 74.15 | 1,905,512 | +0.00(+0.00%) |
Dec 14, 2023 | 74.47 | 74.55 | 73.64 | 74.15 | 1,745,467 | -0.05(-0.07%) |
Dec 13, 2023 | 73.30 | 74.22 | 73.30 | 74.20 | 1,905,653 | +0.89(+1.21%) |
Dec 12, 2023 | 72.78 | 73.31 | 72.67 | 73.31 | 1,230,998 | +0.35(+0.48%) |
Dec 11, 2023 | 72.62 | 72.98 | 72.53 | 72.96 | 1,329,647 | +0.15(+0.21%) |
Dec 08, 2023 | 72.37 | 72.91 | 72.33 | 72.81 | 1,782,948 | +0.27(+0.37%) |
Dec 07, 2023 | 72.31 | 72.63 | 72.23 | 72.54 | 1,187,833 | +0.65(+0.90%) |
Dec 06, 2023 | 72.66 | 72.66 | 71.84 | 71.90 | 2,557,138 | -0.43(-0.59%) |
Dec 05, 2023 | 71.82 | 72.51 | 71.82 | 72.32 | 1,851,804 | +0.29(+0.40%) |
Dec 04, 2023 | 72.06 | 72.12 | 71.66 | 72.04 | 1,665,100 | -0.53(-0.73%) |
Dec 01, 2023 | 72.17 | 72.73 | 72.05 | 72.56 | 1,559,492 | +0.26(+0.36%) |
Nov 30, 2023 | 72.33 | 72.38 | 71.81 | 72.30 | 1,681,803 | +0.10(+0.14%) |
Nov 29, 2023 | 72.66 | 72.85 | 72.13 | 72.20 | 1,096,936 | -0.13(-0.18%) |
Nov 28, 2023 | 72.18 | 72.58 | 72.12 | 72.33 | 1,307,385 | +0.03(+0.04%) |
Nov 27, 2023 | 72.33 | 72.48 | 72.21 | 72.30 | 2,708,818 | -0.10(-0.14%) |
Nov 24, 2023 | 72.42 | 72.53 | 72.34 | 72.40 | 765,455 | -0.06(-0.08%) |
Nov 22, 2023 | 72.44 | 72.80 | 72.22 | 72.46 | 1,694,222 | +0.16(+0.22%) |
Nov 21, 2023 | 72.23 | 72.34 | 72.04 | 72.30 | 5,704,013 | -0.06(-0.08%) |
Nov 20, 2023 | 71.74 | 72.51 | 71.72 | 72.36 | 1,184,445 | +0.63(+0.87%) |
Nov 17, 2023 | 71.76 | 71.89 | 71.50 | 71.74 | 1,422,450 | +0.00(+0.00%) |
Nov 16, 2023 | 71.58 | 71.84 | 71.41 | 71.74 | 1,364,333 | +0.12(+0.17%) |
Nov 15, 2023 | 71.85 | 71.91 | 71.47 | 71.62 | 1,438,011 | +0.03(+0.04%) |
Nov 14, 2023 | 71.38 | 71.80 | 71.26 | 71.59 | 1,248,234 | +1.13(+1.60%) |
Nov 13, 2023 | 70.26 | 70.60 | 70.03 | 70.46 | 1,138,609 | +0.01(+0.01%) |
Nov 10, 2023 | 69.61 | 70.47 | 69.40 | 70.45 | 1,720,500 | +1.22(+1.76%) |
Nov 09, 2023 | 70.02 | 70.04 | 7.023 | 69.24 | 1,470,804 | -0.62(-0.88%) |
Nov 08, 2023 | 69.82 | 69.98 | 69.45 | 69.85 | 2,613,251 | +0.14(+0.20%) |
Nov 07, 2023 | 69.37 | 69.83 | 69.22 | 69.71 | 1,732,342 | +0.34(+0.49%) |
Nov 06, 2023 | 69.17 | 69.42 | 69.03 | 69.38 | 4,851,449 | +0.33(+0.48%) |
Nov 03, 2023 | 68.77 | 69.25 | 68.71 | 69.05 | 2,403,071 | +0.45(+0.65%) |
Nov 02, 2023 | 67.90 | 68.64 | 67.90 | 68.60 | 1,703,632 | +1.31(+1.94%) |
Nov 01, 2023 | 66.62 | 67.43 | 66.58 | 67.29 | 1,704,243 | +0.78(+1.17%) |
Oct 31, 2023 | 66.25 | 66.55 | 65.83 | 66.52 | 2,127,731 | +0.31(+0.47%) |
Oct 30, 2023 | 65.97 | 66.38 | 65.73 | 66.21 | 1,546,422 | +0.68(+1.03%) |
Oct 27, 2023 | 66.09 | 66.10 | 65.28 | 65.53 | 2,785,107 | -0.26(-0.39%) |
Oct 26, 2023 | 66.63 | 66.76 | 65.62 | 65.79 | 5,015,705 | -1.03(-1.54%) |
Oct 25, 2023 | 67.47 | 67.52 | 66.74 | 66.82 | 7,982,206 | -1.17(-1.71%) |
Oct 24, 2023 | 67.75 | 68.11 | 67.44 | 67.98 | 3,097,426 | +0.48(+0.71%) |
Oct 23, 2023 | 67.26 | 68.08 | 66.90 | 67.50 | 1,857,717 | -0.05(-0.07%) |
Oct 20, 2023 | 68.38 | 68.44 | 67.55 | 67.55 | 2,636,790 | -0.91(-1.32%) |
Oct 19, 2023 | 69.15 | 69.40 | 68.33 | 68.46 | 2,545,356 | -0.71(-1.02%) |
Oct 18, 2023 | 69.70 | 69.95 | 68.97 | 69.17 | 1,684,226 | -0.87(-1.24%) |
Oct 17, 2023 | 69.55 | 70.32 | 69.35 | 70.03 | 1,521,998 | -0.15(-0.21%) |
Oct 16, 2023 | 69.73 | 70.34 | 69.66 | 70.18 | 1,172,157 | +0.67(+0.96%) |
Oct 13, 2023 | 70.18 | 70.28 | 69.27 | 69.51 | 1,592,869 | -0.32(-0.46%) |
Oct 12, 2023 | 70.22 | 70.45 | 69.47 | 69.83 | 1,322,647 | -0.25(-0.36%) |
Oct 11, 2023 | 69.89 | 70.13 | 69.58 | 70.08 | 1,250,531 | +0.33(+0.47%) |
Oct 10, 2023 | 69.56 | 70.21 | 69.48 | 69.75 | 1,440,657 | +0.23(+0.33%) |
Oct 09, 2023 | 68.82 | 69.61 | 68.66 | 69.52 | 1,024,779 | +0.50(+0.72%) |
Oct 06, 2023 | 67.75 | 69.27 | 67.64 | 69.03 | 1,948,334 | +0.85(+1.24%) |
Oct 05, 2023 | 68.10 | 68.33 | 67.63 | 68.18 | 2,002,683 | +0.05(+0.07%) |
Oct 04, 2023 | 67.56 | 68.25 | 67.48 | 68.13 | 1,931,391 | +0.57(+0.84%) |
Oct 03, 2023 | 68.16 | 68.38 | 67.35 | 67.56 | 1,843,012 | -0.91(-1.32%) |
Oct 02, 2023 | 68.12 | 68.64 | 67.99 | 68.47 | 3,171,969 | +0.31(+0.45%) |
Sep 29, 2023 | 68.84 | 68.88 | 67.95 | 68.16 | 1,657,639 | -0.20(-0.29%) |
Sep 28, 2023 | 67.77 | 68.64 | 67.68 | 68.36 | 1,837,532 | +0.46(+0.67%) |
Sep 27, 2023 | 68.03 | 68.17 | 67.31 | 67.90 | 1,362,937 | +0.11(+0.16%) |
Sep 26, 2023 | 68.32 | 68.39 | 67.66 | 67.79 | 1,578,058 | -0.98(-1.43%) |
Sep 25, 2023 | 68.28 | 68.79 | 68.41 | 68.77 | 1,119,389 | +0.34(+0.49%) |
Sep 22, 2023 | 68.73 | 69.06 | 68.35 | 68.44 | 2,070,126 | -0.05(-0.07%) |
Sep 21, 2023 | 69.17 | 69.21 | 68.46 | 68.49 | 1,317,168 | -1.14(-1.64%) |
Sep 20, 2023 | 70.60 | 70.63 | 69.63 | 69.63 | 1,168,373 | -0.79(-1.13%) |
Sep 19, 2023 | 70.35 | 70.52 | 69.98 | 70.42 | 1,440,047 | -0.12(-0.17%) |
Sep 18, 2023 | 70.34 | 70.76 | 70.30 | 70.54 | 893,772 | +0.14(+0.20%) |
Sep 15, 2023 | 71.19 | 71.19 | 70.35 | 70.40 | 1,302,890 | -0.95(-1.34%) |
Sep 14, 2023 | 71.17 | 71.48 | 70.94 | 71.36 | 1,751,795 | +0.50(+0.70%) |
Sep 13, 2023 | 70.65 | 71.05 | 70.54 | 70.86 | 989,508 | +0.20(+0.28%) |
Sep 12, 2023 | 70.93 | 71.07 | 70.56 | 70.66 | 910,677 | -0.53(-0.74%) |
Sep 11, 2023 | 71.20 | 71.27 | 70.82 | 71.19 | 1,195,268 | +0.46(+0.65%) |
Sep 08, 2023 | 70.61 | 71.03 | 70.55 | 70.73 | 2,966,635 | +0.10(+0.14%) |
Sep 07, 2023 | 70.20 | 70.75 | 70.11 | 70.63 | 3,181,961 | -0.31(-0.43%) |
Sep 06, 2023 | 71.56 | 71.59 | 70.59 | 70.94 | 1,548,840 | -0.75(-1.05%) |
Sep 05, 2023 | 71.70 | 71.91 | 71.56 | 71.69 | 957,475 | -0.09(-0.12%) |
Sep 01, 2023 | 72.18 | 72.21 | 71.52 | 71.78 | 1,546,010 | +0.11(+0.15%) |
Aug 31, 2023 | 71.81 | 72.06 | 71.65 | 71.67 | 974,295 | -0.10(-0.14%) |
Aug 30, 2023 | 71.42 | 71.89 | 71.37 | 71.77 | 1,384,418 | +0.41(+0.57%) |
Aug 29, 2023 | 70.17 | 71.40 | 70.14 | 71.37 | 2,213,985 | +1.18(+1.68%) |
Aug 28, 2023 | 70.16 | 70.28 | 69.80 | 70.18 | 1,930,328 | +0.43(+0.61%) |
Aug 25, 2023 | 69.48 | 69.98 | 68.92 | 69.76 | 2,817,962 | +0.54(+0.77%) |
Aug 24, 2023 | 70.66 | 70.75 | 69.22 | 69.22 | 2,574,239 | -1.10(-1.57%) |
Aug 23, 2023 | 69.62 | 70.42 | 69.62 | 70.32 | 1,132,322 | +0.87(+1.26%) |
Aug 22, 2023 | 69.93 | 70.03 | 69.36 | 69.45 | 2,451,734 | -0.13(-0.19%) |
Aug 21, 2023 | 69.06 | 69.69 | 68.88 | 69.58 | 1,384,527 | +0.76(+1.11%) |
Aug 18, 2023 | 68.30 | 68.99 | 68.26 | 68.81 | 1,304,024 | +0.02(+0.03%) |
Aug 17, 2023 | 69.50 | 69.58 | 68.71 | 68.79 | 1,418,334 | -0.45(-0.65%) |
Aug 16, 2023 | 69.71 | 70.04 | 69.24 | 69.24 | 1,341,714 | -0.56(-0.80%) |
Aug 15, 2023 | 70.31 | 70.40 | 69.68 | 69.80 | 1,143,605 | -0.70(-1.00%) |
Aug 14, 2023 | 69.74 | 70.50 | 69.68 | 70.50 | 827,373 | +0.63(+0.90%) |
Aug 11, 2023 | 69.67 | 70.06 | 69.54 | 69.88 | 1,557,555 | -0.07(-0.10%) |
Aug 10, 2023 | 70.34 | 70.93 | 69.76 | 69.95 | 1,487,265 | +0.02(+0.03%) |
Aug 09, 2023 | 70.54 | 70.54 | 69.82 | 69.93 | 978,880 | -0.46(-0.65%) |
Aug 08, 2023 | 70.35 | 70.47 | 69.92 | 70.38 | 1,221,799 | -0.19(-0.27%) |
Aug 07, 2023 | 70.39 | 70.60 | 70.13 | 70.57 | 1,140,794 | +0.46(+0.65%) |
Aug 04, 2023 | 70.83 | 71.13 | 70.03 | 70.12 | 1,570,914 | -0.61(-0.86%) |
Aug 03, 2023 | 70.45 | 71.01 | 70.44 | 70.72 | 1,879,897 | -0.07(-0.10%) |
Aug 02, 2023 | 71.44 | 71.44 | 70.67 | 70.79 | 1,962,799 | -1.12(-1.56%) |
Aug 01, 2023 | 71.91 | 72.07 | 71.77 | 71.91 | 1,837,237 | -0.24(-0.33%) |
Jul 31, 2023 | 72.08 | 72.19 | 71.87 | 72.15 | 1,480,664 | +0.15(+0.21%) |
Jul 28, 2023 | 71.74 | 72.14 | 71.62 | 72.00 | 1,743,853 | +0.79(+1.12%) |
Jul 27, 2023 | 72.26 | 72.36 | 71.05 | 71.21 | 1,794,572 | -0.48(-0.66%) |
Jul 26, 2023 | 71.53 | 71.97 | 71.35 | 71.68 | 2,796,006 | -0.01(-0.01%) |
Jul 25, 2023 | 71.34 | 71.94 | 71.34 | 71.69 | 2,538,947 | +0.32(+0.45%) |
Jul 24, 2023 | 71.25 | 71.50 | 71.09 | 71.38 | 2,499,884 | +0.36(+0.50%) |
Jul 21, 2023 | 71.27 | 71.38 | 71.00 | 71.02 | 5,534,909 | +0.07(+0.10%) |
Jul 20, 2023 | 71.43 | 71.71 | 70.84 | 70.95 | 21,748,776 | -0.68(-0.94%) |
Jul 19, 2023 | 71.83 | 72.01 | 71.55 | 71.62 | 910,564 | -0.01(-0.01%) |
Jul 18, 2023 | 71.12 | 71.81 | 71.00 | 71.63 | 1,042,203 | +0.46(+0.64%) |
Jul 17, 2023 | 70.82 | 71.33 | 70.82 | 71.18 | 938,236 | +0.41(+0.58%) |
Jul 14, 2023 | 70.77 | 71.13 | 70.62 | 70.77 | 1,319,736 | +0.20(+0.28%) |
Jul 13, 2023 | 70.24 | 70.70 | 70.17 | 70.57 | 1,069,011 | +0.71(+1.01%) |
Jul 12, 2023 | 69.90 | 70.18 | 69.69 | 69.87 | 1,299,606 | +0.56(+0.80%) |
Jul 11, 2023 | 69.18 | 69.40 | 68.90 | 69.31 | 1,290,699 | +0.24(+0.34%) |
Jul 10, 2023 | 68.95 | 69.16 | 68.74 | 69.07 | 945,966 | -0.02(-0.03%) |
Jul 07, 2023 | 69.23 | 69.78 | 69.06 | 69.09 | 1,727,986 | -0.29(-0.42%) |
Jul 06, 2023 | 69.26 | 69.47 | 68.97 | 69.38 | 1,537,411 | -0.55(-0.78%) |
Jul 05, 2023 | 69.74 | 70.11 | 69.74 | 69.93 | 1,715,116 | -0.07(-0.10%) |
Jul 03, 2023 | 70.01 | 70.04 | 69.87 | 70.00 | 1,232,746 | +0.01(+0.01%) |
Jun 30, 2023 | 69.59 | 70.14 | 69.58 | 69.99 | 1,246,193 | +0.91(+1.32%) |
Jun 29, 2023 | 68.78 | 69.07 | 68.70 | 69.07 | 1,072,652 | +0.25(+0.36%) |
Jun 28, 2023 | 68.54 | 69.05 | 68.44 | 68.82 | 1,332,686 | +0.08(+0.12%) |
Jun 27, 2023 | 68.20 | 68.84 | 68.05 | 68.75 | 1,163,099 | +0.74(+1.10%) |
Jun 26, 2023 | 68.48 | 68.75 | 67.99 | 68.00 | 1,927,591 | -0.55(-0.80%) |
Jun 23, 2023 | 68.55 | 68.91 | 68.45 | 68.55 | 1,228,295 | -0.59(-0.85%) |
Jun 22, 2023 | 68.37 | 69.16 | 68.36 | 69.13 | 1,696,648 | +0.53(+0.77%) |
Jun 21, 2023 | 68.86 | 68.97 | 68.51 | 68.61 | 1,497,361 | -0.42(-0.60%) |
Jun 20, 2023 | 68.89 | 69.21 | 68.64 | 69.02 | 1,372,434 | -0.17(-0.24%) |
Jun 16, 2023 | 69.90 | 69.90 | 69.14 | 69.19 | 1,563,618 | -0.27(-0.39%) |
Jun 15, 2023 | 68.56 | 69.72 | 68.54 | 69.46 | 1,831,735 | +0.77(+1.13%) |
Jun 14, 2023 | 68.52 | 68.86 | 67.99 | 68.69 | 2,206,880 | +0.04(+0.06%) |
Jun 13, 2023 | 68.48 | 68.74 | 68.27 | 68.65 | 3,465,605 | +0.45(+0.66%) |
Jun 12, 2023 | 67.64 | 68.21 | 67.49 | 68.20 | 921,956 | +0.73(+1.09%) |
Jun 09, 2023 | 67.53 | 67.92 | 67.36 | 67.46 | 1,007,932 | +0.19(+0.28%) |
Jun 08, 2023 | 66.75 | 67.37 | 66.75 | 67.28 | 1,323,996 | +0.56(+0.83%) |
Jun 07, 2023 | 67.29 | 67.61 | 66.66 | 66.72 | 1,281,169 | -0.55(-0.82%) |
Jun 06, 2023 | 67.20 | 67.35 | 67.03 | 67.27 | 997,045 | -0.02(-0.03%) |
Jun 05, 2023 | 67.43 | 67.83 | 67.16 | 67.29 | 1,520,568 | -0.08(-0.12%) |
Jun 02, 2023 | 67.01 | 67.48 | 66.82 | 67.37 | 1,243,713 | +0.80(+1.21%) |
Jun 01, 2023 | 65.91 | 66.74 | 65.75 | 66.56 | 1,404,432 | +0.69(+1.05%) |
May 31, 2023 | 65.94 | 66.13 | 65.69 | 65.87 | 1,156,357 | -0.38(-0.57%) |
May 30, 2023 | 66.57 | 66.70 | 66.02 | 66.25 | 1,106,172 | +0.06(+0.09%) |
May 26, 2023 | 65.48 | 66.33 | 65.44 | 66.19 | 1,167,812 | +0.83(+1.27%) |
May 25, 2023 | 65.29 | 65.61 | 64.92 | 65.36 | 1,566,682 | +1.01(+1.57%) |
May 24, 2023 | 64.44 | 64.60 | 64.14 | 64.34 | 1,338,378 | -0.39(-0.60%) |
May 23, 2023 | 65.21 | 65.30 | 64.65 | 64.73 | 1,616,535 | -0.74(-1.13%) |
May 22, 2023 | 65.39 | 65.75 | 65.33 | 65.47 | 946,831 | -0.02(-0.03%) |
May 19, 2023 | 65.60 | 65.78 | 65.31 | 65.49 | 1,011,050 | +0.04(+0.06%) |
May 18, 2023 | 64.77 | 65.52 | 64.76 | 65.45 | 972,498 | +0.67(+1.04%) |
May 17, 2023 | 64.38 | 64.89 | 64.09 | 64.78 | 1,023,748 | +0.66(+1.04%) |
May 16, 2023 | 64.19 | 64.43 | 64.12 | 64.12 | 620,917 | -0.23(-0.35%) |
May 15, 2023 | 64.31 | 64.40 | 64.00 | 64.34 | 816,239 | +0.06(+0.09%) |
May 12, 2023 | 64.46 | 64.57 | 63.88 | 64.29 | 1,430,096 | -0.03(-0.05%) |
May 11, 2023 | 64.28 | 64.34 | 63.94 | 64.32 | 1,067,304 | +0.06(+0.09%) |
May 10, 2023 | 64.28 | 64.43 | 63.65 | 64.26 | 1,198,578 | +0.40(+0.62%) |
May 09, 2023 | 63.92 | 64.13 | 63.82 | 63.86 | 711,433 | -0.31(-0.48%) |
May 08, 2023 | 64.08 | 64.23 | 63.94 | 64.17 | 767,802 | +0.08(+0.12%) |
May 05, 2023 | 63.42 | 64.29 | 63.40 | 64.09 | 1,038,590 | +1.32(+2.10%) |
May 04, 2023 | 63.00 | 63.10 | 62.61 | 62.77 | 2,554,271 | -0.41(-0.64%) |
May 03, 2023 | 63.57 | 64.06 | 63.16 | 63.18 | 1,866,522 | -0.39(-0.61%) |
May 02, 2023 | 64.14 | 64.15 | 63.14 | 63.56 | 1,303,734 | -0.66(-1.03%) |
May 01, 2023 | 64.15 | 64.49 | 64.12 | 64.23 | 1,256,290 | -0.02(-0.03%) |
Apr 28, 2023 | 63.57 | 64.25 | 63.55 | 64.25 | 1,470,749 | +0.55(+0.87%) |
Apr 27, 2023 | 62.86 | 63.76 | 62.80 | 63.69 | 1,470,184 | +1.06(+1.69%) |
Apr 26, 2023 | 62.98 | 63.13 | 62.52 | 62.63 | 1,410,830 | -0.20(-0.32%) |
Apr 25, 2023 | 63.55 | 63.64 | 62.80 | 62.83 | 1,525,889 | -0.94(-1.48%) |
Apr 24, 2023 | 63.59 | 63.82 | 63.44 | 63.77 | 2,678,899 | +0.11(+0.17%) |
Apr 21, 2023 | 63.74 | 63.76 | 63.40 | 63.66 | 1,414,801 | +0.01(+0.02%) |
Apr 20, 2023 | 63.40 | 63.96 | 63.38 | 63.65 | 3,531,997 | -0.33(-0.51%) |
Apr 19, 2023 | 63.70 | 64.12 | 63.66 | 63.98 | 1,590,630 | -0.04(-0.06%) |
Apr 18, 2023 | 64.23 | 64.30 | 63.85 | 64.02 | 1,423,596 | +0.06(+0.09%) |
Apr 17, 2023 | 63.82 | 64.00 | 63.56 | 63.96 | 966,769 | +0.00(+0.00%) |
Apr 14, 2023 | 63.96 | 64.33 | 63.56 | 63.96 | 1,436,249 | -0.18(-0.28%) |
Apr 13, 2023 | 63.38 | 64.23 | 63.38 | 64.14 | 1,070,449 | +1.00(+1.59%) |
Apr 12, 2023 | 63.68 | 63.78 | 63.05 | 63.14 | 1,758,258 | -0.25(-0.39%) |
Apr 11, 2023 | 63.55 | 63.63 | 63.30 | 63.38 | 1,555,689 | -0.10(-0.16%) |
Apr 10, 2023 | 63.10 | 63.50 | 62.88 | 63.48 | 2,127,072 | -0.05(-0.08%) |
Apr 06, 2023 | 63.09 | 63.60 | 62.90 | 63.53 | 1,894,587 | +0.30(+0.47%) |
Apr 05, 2023 | 63.31 | 63.41 | 62.94 | 63.24 | 6,498,235 | -0.19(-0.30%) |
Apr 04, 2023 | 63.83 | 63.94 | 63.25 | 63.42 | 1,725,145 | -0.32(-0.50%) |
Apr 03, 2023 | 63.29 | 63.80 | 63.23 | 63.74 | 4,000,245 | +0.44(+0.69%) |
Mar 31, 2023 | 62.53 | 63.37 | 62.52 | 63.30 | 1,527,956 | +0.91(+1.46%) |
Mar 30, 2023 | 62.38 | 62.44 | 62.13 | 62.39 | 1,373,500 | +0.39(+0.62%) |
Mar 29, 2023 | 61.85 | 62.08 | 61.65 | 62.01 | 2,241,523 | +0.78(+1.28%) |
Mar 28, 2023 | 61.33 | 61.36 | 60.92 | 61.22 | 3,379,379 | -0.19(-0.31%) |
Mar 27, 2023 | 61.73 | 61.91 | 61.32 | 61.41 | 6,896,165 | -0.08(-0.13%) |
Mar 24, 2023 | 61.00 | 61.51 | 60.62 | 61.49 | 1,094,681 | +0.31(+0.50%) |
Mar 23, 2023 | 61.44 | 62.07 | 60.75 | 61.18 | 1,191,326 | +0.32(+0.52%) |
Mar 22, 2023 | 61.71 | 62.45 | 60.87 | 60.87 | 1,504,629 | -0.86(-1.39%) |
Mar 21, 2023 | 61.25 | 61.81 | 61.11 | 61.73 | 1,185,414 | +0.87(+1.43%) |
Mar 20, 2023 | 60.31 | 60.94 | 60.18 | 60.86 | 1,355,911 | +0.55(+0.92%) |
Mar 17, 2023 | 60.77 | 60.98 | 60.03 | 60.31 | 1,963,477 | -0.43(-0.72%) |
Mar 16, 2023 | 59.33 | 60.81 | 59.21 | 60.74 | 2,663,095 | +1.11(+1.86%) |
Mar 15, 2023 | 59.19 | 59.69 | 58.80 | 59.63 | 3,372,139 | -0.26(-0.43%) |
Mar 14, 2023 | 59.49 | 60.09 | 59.15 | 59.89 | 1,809,627 | +1.03(+1.75%) |
Mar 13, 2023 | 58.17 | 59.66 | 58.10 | 58.86 | 3,639,468 | +0.17(+0.29%) |
Mar 10, 2023 | 59.52 | 59.77 | 58.50 | 58.70 | 2,739,446 | -0.84(-1.41%) |
Mar 09, 2023 | 60.59 | 60.98 | 59.37 | 59.54 | 1,978,539 | -0.95(-1.57%) |
Mar 08, 2023 | 60.41 | 60.61 | 60.13 | 60.48 | 1,673,284 | +0.10(+0.16%) |
Mar 07, 2023 | 61.19 | 61.26 | 60.28 | 60.38 | 1,139,024 | -0.87(-1.42%) |
Mar 06, 2023 | 61.17 | 61.71 | 61.17 | 61.25 | 917,849 | +0.23(+0.37%) |
Mar 03, 2023 | 60.30 | 61.08 | 60.21 | 61.03 | 1,714,376 | +1.00(+1.66%) |
Mar 02, 2023 | 59.21 | 60.21 | 59.16 | 60.03 | 1,093,732 | +0.42(+0.71%) |