Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 92.00 | 93.06 | 90.95 | 91.09 | 397,973 | -0.62(-0.68%) |
Mar 27, 2024 | 89.30 | 91.77 | 89.30 | 91.71 | 164,045 | +2.76(+3.10%) |
Mar 26, 2024 | 91.12 | 91.12 | 88.67 | 88.95 | 170,924 | -1.35(-1.50%) |
Mar 25, 2024 | 89.44 | 90.75 | 89.44 | 90.30 | 146,805 | +0.17(+0.19%) |
Mar 22, 2024 | 91.79 | 92.58 | 90.12 | 90.13 | 163,090 | -1.76(-1.92%) |
Mar 21, 2024 | 90.00 | 93.56 | 89.64 | 91.89 | 255,778 | +2.44(+2.73%) |
Mar 20, 2024 | 86.98 | 89.66 | 86.72 | 89.45 | 278,352 | +2.32(+2.66%) |
Mar 19, 2024 | 84.68 | 87.69 | 84.68 | 87.13 | 243,955 | +2.07(+2.43%) |
Mar 18, 2024 | 84.86 | 85.53 | 83.81 | 85.06 | 421,891 | +0.42(+0.50%) |
Mar 15, 2024 | 84.54 | 86.31 | 84.54 | 84.64 | 401,405 | -0.41(-0.48%) |
Mar 14, 2024 | 86.57 | 86.86 | 84.76 | 85.05 | 238,070 | -1.70(-1.96%) |
Mar 13, 2024 | 85.61 | 87.15 | 85.61 | 86.75 | 104,698 | +0.93(+1.08%) |
Mar 12, 2024 | 85.66 | 86.05 | 85.11 | 85.82 | 132,537 | -0.22(-0.26%) |
Mar 11, 2024 | 86.12 | 86.62 | 85.39 | 86.04 | 217,542 | -0.84(-0.97%) |
Mar 08, 2024 | 88.87 | 90.43 | 86.63 | 86.88 | 310,188 | -1.46(-1.65%) |
Mar 07, 2024 | 87.01 | 88.75 | 86.63 | 88.34 | 359,740 | +2.38(+2.77%) |
Mar 06, 2024 | 86.52 | 87.62 | 85.44 | 85.96 | 191,069 | -0.08(-0.09%) |
Mar 05, 2024 | 84.53 | 87.43 | 84.25 | 86.04 | 277,049 | +1.31(+1.55%) |
Mar 04, 2024 | 85.16 | 85.59 | 84.21 | 84.73 | 182,971 | -0.67(-0.78%) |
Mar 01, 2024 | 84.63 | 85.51 | 83.65 | 85.40 | 243,069 | +0.47(+0.55%) |
Feb 29, 2024 | 85.00 | 85.58 | 83.83 | 84.93 | 270,553 | +1.06(+1.26%) |
Feb 28, 2024 | 84.80 | 86.16 | 83.60 | 83.87 | 217,643 | -1.68(-1.96%) |
Feb 27, 2024 | 86.24 | 86.39 | 84.69 | 85.55 | 233,066 | -0.32(-0.37%) |
Feb 26, 2024 | 86.54 | 87.31 | 84.94 | 85.87 | 282,749 | -1.19(-1.37%) |
Feb 23, 2024 | 86.77 | 88.16 | 86.38 | 87.06 | 226,776 | +0.29(+0.33%) |
Feb 22, 2024 | 87.04 | 88.44 | 86.58 | 86.77 | 192,013 | -0.28(-0.32%) |
Feb 21, 2024 | 86.20 | 87.41 | 86.20 | 87.05 | 185,731 | -0.01(-0.01%) |
Feb 20, 2024 | 86.94 | 87.86 | 86.76 | 87.06 | 236,009 | -1.40(-1.58%) |
Feb 16, 2024 | 89.76 | 90.56 | 88.43 | 88.46 | 170,558 | -2.40(-2.64%) |
Feb 15, 2024 | 88.50 | 91.39 | 88.27 | 90.86 | 239,930 | +2.47(+2.79%) |
Feb 14, 2024 | 87.10 | 88.52 | 86.12 | 88.39 | 220,009 | +2.66(+3.10%) |
Feb 13, 2024 | 88.21 | 89.50 | 85.04 | 85.73 | 433,412 | -6.36(-6.91%) |
Feb 12, 2024 | 91.29 | 93.31 | 90.88 | 92.09 | 255,604 | +1.08(+1.19%) |
Feb 09, 2024 | 90.13 | 91.51 | 89.67 | 91.01 | 202,499 | +0.94(+1.04%) |
Feb 08, 2024 | 89.13 | 90.77 | 88.84 | 90.07 | 270,681 | +0.90(+1.01%) |
Feb 07, 2024 | 90.16 | 90.16 | 88.72 | 89.17 | 146,595 | -0.36(-0.40%) |
Feb 06, 2024 | 89.19 | 89.97 | 88.58 | 89.53 | 291,452 | +0.06(+0.07%) |
Feb 05, 2024 | 91.84 | 91.84 | 88.63 | 89.47 | 240,447 | -3.56(-3.83%) |
Feb 02, 2024 | 88.23 | 94.57 | 86.57 | 93.04 | 548,987 | +4.21(+4.74%) |
Feb 01, 2024 | 87.02 | 89.01 | 85.87 | 88.82 | 319,590 | +1.80(+2.06%) |
Jan 31, 2024 | 88.83 | 89.48 | 86.91 | 87.03 | 177,013 | -2.04(-2.29%) |
Jan 30, 2024 | 88.88 | 89.97 | 88.69 | 89.06 | 187,696 | +0.00(+0.00%) |
Jan 29, 2024 | 87.29 | 90.36 | 87.19 | 89.06 | 250,885 | +1.63(+1.86%) |
Jan 26, 2024 | 88.05 | 88.90 | 87.31 | 87.44 | 141,483 | +0.00(+0.00%) |
Jan 25, 2024 | 87.14 | 87.60 | 86.48 | 87.44 | 344,068 | +1.67(+1.94%) |
Jan 24, 2024 | 87.81 | 88.13 | 85.48 | 85.77 | 133,714 | -0.70(-0.81%) |
Jan 23, 2024 | 87.33 | 87.42 | 86.08 | 86.47 | 145,328 | -0.40(-0.46%) |
Jan 22, 2024 | 85.81 | 87.11 | 85.42 | 86.87 | 163,465 | +1.46(+1.71%) |
Jan 19, 2024 | 83.76 | 85.44 | 82.19 | 85.41 | 165,680 | +2.07(+2.48%) |
Jan 18, 2024 | 83.80 | 83.80 | 81.75 | 83.35 | 177,525 | +0.22(+0.26%) |
Jan 17, 2024 | 82.26 | 83.84 | 82.00 | 83.13 | 166,597 | -0.36(-0.43%) |
Jan 16, 2024 | 84.59 | 84.81 | 83.15 | 83.49 | 257,436 | -2.58(-3.00%) |
Jan 12, 2024 | 87.32 | 87.74 | 85.15 | 86.07 | 289,434 | -0.34(-0.39%) |
Jan 11, 2024 | 86.45 | 86.67 | 84.96 | 86.41 | 229,811 | -0.80(-0.92%) |
Jan 10, 2024 | 85.75 | 87.24 | 85.70 | 87.21 | 208,890 | +1.12(+1.30%) |
Jan 09, 2024 | 85.72 | 86.30 | 85.40 | 86.09 | 236,650 | -1.07(-1.23%) |
Jan 08, 2024 | 84.75 | 87.16 | 84.70 | 87.16 | 356,994 | +3.03(+3.61%) |
Jan 05, 2024 | 83.78 | 85.24 | 83.59 | 84.13 | 171,085 | -0.35(-0.41%) |
Jan 04, 2024 | 85.07 | 85.40 | 84.30 | 84.47 | 142,638 | -0.37(-0.44%) |
Jan 03, 2024 | 86.21 | 86.21 | 84.54 | 84.84 | 291,085 | -2.76(-3.15%) |
Jan 02, 2024 | 88.22 | 88.86 | 86.61 | 87.61 | 247,605 | -0.57(-0.64%) |
Dec 29, 2023 | 88.49 | 89.31 | 87.80 | 88.18 | 108,402 | -0.65(-0.73%) |
Dec 28, 2023 | 88.66 | 89.72 | 88.46 | 88.82 | 135,933 | -0.12(-0.13%) |
Dec 27, 2023 | 89.18 | 89.18 | 88.55 | 88.94 | 171,611 | +0.43(+0.48%) |
Dec 26, 2023 | 88.35 | 89.16 | 88.03 | 88.52 | 126,199 | +0.42(+0.48%) |
Dec 22, 2023 | 87.78 | 88.37 | 87.34 | 88.10 | 164,343 | +0.88(+1.01%) |
Dec 21, 2023 | 87.39 | 88.09 | 86.68 | 87.22 | 171,956 | +0.62(+0.71%) |
Dec 20, 2023 | 88.62 | 89.24 | 86.24 | 86.60 | 213,839 | -1.72(-1.94%) |
Dec 19, 2023 | 88.57 | 89.47 | 88.06 | 88.32 | 209,911 | +0.19(+0.22%) |
Dec 18, 2023 | 89.46 | 89.46 | 87.82 | 88.13 | 306,205 | -1.20(-1.34%) |
Dec 15, 2023 | 92.69 | 93.30 | 89.15 | 89.32 | 751,628 | -3.40(-3.67%) |
Dec 14, 2023 | 87.85 | 92.78 | 87.31 | 92.73 | 570,606 | +6.41(+7.42%) |
Dec 13, 2023 | 83.12 | 86.71 | 83.06 | 86.32 | 577,821 | +3.65(+4.42%) |
Dec 12, 2023 | 81.35 | 83.22 | 81.35 | 82.67 | 306,057 | +1.62(+1.99%) |
Dec 11, 2023 | 79.82 | 81.10 | 79.54 | 81.05 | 242,332 | +1.08(+1.35%) |
Dec 08, 2023 | 79.99 | 80.74 | 78.94 | 79.97 | 454,701 | -0.36(-0.45%) |
Dec 07, 2023 | 79.82 | 80.39 | 79.11 | 80.33 | 160,820 | +0.51(+0.64%) |
Dec 06, 2023 | 79.86 | 80.82 | 79.20 | 79.82 | 444,567 | -0.22(-0.27%) |
Dec 05, 2023 | 80.61 | 80.93 | 78.53 | 80.04 | 277,665 | -0.62(-0.77%) |
Dec 04, 2023 | 79.32 | 80.67 | 79.32 | 80.66 | 170,874 | +1.06(+1.33%) |
Dec 01, 2023 | 77.50 | 79.80 | 76.91 | 79.61 | 233,425 | +1.99(+2.56%) |
Nov 30, 2023 | 78.42 | 78.57 | 77.37 | 77.62 | 263,639 | -0.91(-1.16%) |
Nov 29, 2023 | 78.50 | 79.70 | 77.96 | 78.53 | 212,473 | +0.91(+1.17%) |
Nov 28, 2023 | 77.18 | 77.69 | 76.85 | 77.62 | 143,837 | +0.53(+0.69%) |
Nov 27, 2023 | 76.63 | 77.65 | 76.41 | 77.09 | 173,576 | -0.04(-0.05%) |
Nov 24, 2023 | 77.63 | 78.05 | 76.88 | 77.13 | 82,419 | -0.92(-1.18%) |
Nov 22, 2023 | 78.59 | 79.01 | 77.58 | 78.05 | 228,682 | +0.22(+0.28%) |
Nov 21, 2023 | 77.83 | 78.07 | 77.15 | 77.83 | 177,233 | -0.23(-0.29%) |
Nov 20, 2023 | 75.73 | 78.21 | 75.08 | 78.06 | 322,161 | +2.57(+3.41%) |
Nov 17, 2023 | 75.57 | 76.28 | 74.79 | 75.48 | 272,492 | +0.29(+0.38%) |
Nov 16, 2023 | 76.22 | 76.72 | 74.53 | 75.19 | 214,711 | -1.51(-1.96%) |
Nov 15, 2023 | 75.99 | 77.37 | 75.99 | 76.70 | 342,958 | +0.22(+0.29%) |
Nov 14, 2023 | 73.37 | 76.61 | 72.85 | 76.48 | 456,047 | +5.16(+7.23%) |
Nov 13, 2023 | 71.44 | 72.14 | 71.24 | 71.32 | 166,197 | -0.49(-0.68%) |
Nov 10, 2023 | 71.28 | 72.42 | 70.59 | 71.81 | 291,381 | +0.92(+1.29%) |
Nov 09, 2023 | 72.26 | 72.26 | 69.94 | 70.89 | 773,723 | -1.11(-1.55%) |
Nov 08, 2023 | 71.00 | 72.08 | 70.68 | 72.01 | 222,824 | +1.21(+1.71%) |
Nov 07, 2023 | 71.44 | 71.72 | 70.64 | 70.79 | 130,261 | -0.75(-1.04%) |
Nov 06, 2023 | 72.36 | 72.36 | 71.29 | 71.54 | 238,865 | -0.66(-0.91%) |
Nov 03, 2023 | 71.64 | 72.81 | 71.63 | 72.20 | 332,287 | +1.31(+1.85%) |
Nov 02, 2023 | 69.65 | 71.16 | 69.47 | 70.88 | 492,896 | +2.45(+3.58%) |
Nov 01, 2023 | 66.57 | 68.98 | 66.26 | 68.44 | 409,254 | +1.57(+2.35%) |
Oct 31, 2023 | 67.49 | 68.75 | 66.62 | 66.86 | 310,442 | -0.75(-1.10%) |
Oct 30, 2023 | 69.65 | 70.18 | 66.65 | 67.61 | 477,419 | -1.62(-2.34%) |
Oct 27, 2023 | 66.12 | 69.49 | 65.02 | 69.23 | 657,959 | +5.46(+8.57%) |
Oct 26, 2023 | 62.69 | 64.77 | 62.44 | 63.77 | 262,244 | +1.08(+1.73%) |
Oct 25, 2023 | 61.97 | 63.02 | 61.84 | 62.69 | 225,616 | -0.14(-0.22%) |
Oct 24, 2023 | 63.60 | 64.03 | 62.60 | 62.82 | 154,841 | -0.52(-0.82%) |
Oct 23, 2023 | 62.73 | 64.38 | 62.62 | 63.34 | 206,813 | +0.16(+0.25%) |
Oct 20, 2023 | 63.16 | 63.55 | 62.37 | 63.18 | 232,116 | +0.12(+0.19%) |
Oct 19, 2023 | 64.77 | 65.15 | 62.71 | 63.06 | 311,563 | -2.11(-3.24%) |
Oct 18, 2023 | 66.31 | 66.31 | 64.48 | 65.17 | 207,675 | -1.89(-2.82%) |
Oct 17, 2023 | 66.12 | 67.66 | 66.12 | 67.06 | 267,409 | +0.24(+0.36%) |
Oct 16, 2023 | 66.89 | 67.45 | 66.55 | 66.82 | 172,415 | +0.54(+0.81%) |
Oct 13, 2023 | 66.59 | 66.68 | 65.19 | 66.29 | 168,282 | -0.02(-0.03%) |
Oct 12, 2023 | 68.50 | 68.50 | 65.93 | 66.31 | 184,641 | -2.04(-2.98%) |
Oct 11, 2023 | 68.24 | 69.42 | 67.63 | 68.35 | 159,883 | +0.16(+0.23%) |
Oct 10, 2023 | 67.05 | 69.13 | 67.05 | 68.19 | 315,335 | +1.16(+1.74%) |
Oct 09, 2023 | 65.58 | 67.80 | 65.58 | 67.02 | 170,593 | +0.97(+1.46%) |
Oct 06, 2023 | 65.50 | 66.87 | 65.02 | 66.06 | 198,499 | -0.16(-0.24%) |
Oct 05, 2023 | 64.77 | 66.27 | 64.77 | 66.22 | 235,200 | +1.29(+1.99%) |
Oct 04, 2023 | 63.34 | 65.57 | 63.06 | 64.92 | 233,269 | +1.61(+2.55%) |
Oct 03, 2023 | 65.11 | 65.11 | 62.13 | 63.31 | 457,131 | -2.15(-3.28%) |
Oct 02, 2023 | 67.64 | 67.73 | 64.79 | 65.46 | 188,452 | -0.81(-1.22%) |
Sep 29, 2023 | 66.47 | 67.36 | 66.14 | 66.27 | 164,805 | +0.15(+0.23%) |
Sep 28, 2023 | 65.88 | 67.02 | 65.37 | 66.12 | 111,925 | +0.53(+0.80%) |
Sep 27, 2023 | 65.72 | 66.59 | 65.04 | 65.59 | 192,273 | +0.19(+0.29%) |
Sep 26, 2023 | 65.76 | 66.68 | 65.37 | 65.40 | 187,763 | -1.14(-1.72%) |
Sep 25, 2023 | 66.27 | 66.99 | 66.39 | 66.55 | 95,501 | -0.05(-0.07%) |
Sep 22, 2023 | 66.46 | 67.13 | 66.08 | 66.60 | 137,244 | -0.22(-0.33%) |
Sep 21, 2023 | 67.62 | 67.70 | 66.67 | 66.81 | 186,915 | -1.54(-2.26%) |
Sep 20, 2023 | 68.24 | 69.27 | 68.24 | 68.36 | 243,587 | +0.44(+0.64%) |
Sep 19, 2023 | 68.08 | 69.02 | 67.80 | 67.92 | 166,596 | +0.03(+0.04%) |
Sep 18, 2023 | 68.73 | 69.04 | 67.64 | 67.89 | 224,854 | -0.47(-0.68%) |
Sep 15, 2023 | 68.76 | 69.39 | 67.53 | 68.36 | 491,558 | -0.82(-1.18%) |
Sep 14, 2023 | 68.66 | 69.78 | 68.35 | 69.17 | 276,047 | +1.27(+1.88%) |
Sep 13, 2023 | 69.65 | 69.83 | 67.46 | 67.90 | 387,312 | -1.43(-2.07%) |
Sep 12, 2023 | 70.11 | 70.74 | 68.83 | 69.33 | 275,601 | -1.60(-2.26%) |
Sep 11, 2023 | 69.51 | 71.40 | 69.51 | 70.93 | 220,097 | +1.98(+2.87%) |
Sep 08, 2023 | 69.73 | 69.80 | 68.76 | 68.95 | 121,132 | -0.80(-1.14%) |
Sep 07, 2023 | 69.66 | 70.07 | 69.46 | 69.75 | 184,992 | +0.10(+0.14%) |
Sep 06, 2023 | 71.01 | 71.23 | 69.29 | 69.65 | 137,577 | -1.00(-1.41%) |
Sep 05, 2023 | 72.01 | 72.56 | 70.53 | 70.65 | 261,641 | -1.76(-2.43%) |
Sep 01, 2023 | 71.91 | 72.88 | 71.64 | 72.41 | 204,194 | +0.99(+1.39%) |
Aug 31, 2023 | 70.27 | 72.13 | 70.27 | 71.41 | 374,365 | +1.00(+1.43%) |
Aug 30, 2023 | 68.81 | 70.73 | 68.81 | 70.41 | 163,159 | +1.20(+1.74%) |
Aug 29, 2023 | 68.63 | 70.26 | 68.15 | 69.20 | 240,455 | +0.55(+0.80%) |
Aug 28, 2023 | 69.24 | 70.01 | 68.30 | 68.66 | 253,419 | +0.03(+0.04%) |
Aug 25, 2023 | 68.77 | 68.94 | 67.82 | 68.63 | 142,998 | -0.05(-0.07%) |
Aug 24, 2023 | 69.20 | 69.48 | 68.05 | 68.68 | 157,990 | -0.40(-0.58%) |
Aug 23, 2023 | 66.90 | 69.09 | 66.84 | 69.07 | 277,391 | +2.17(+3.24%) |
Aug 22, 2023 | 68.71 | 68.81 | 66.87 | 66.90 | 218,496 | -1.42(-2.08%) |
Aug 21, 2023 | 69.10 | 69.29 | 67.47 | 68.33 | 307,366 | -0.65(-0.94%) |
Aug 18, 2023 | 68.94 | 70.10 | 68.55 | 68.97 | 232,582 | -0.75(-1.07%) |
Aug 17, 2023 | 71.51 | 71.51 | 69.55 | 69.72 | 155,602 | -1.19(-1.68%) |
Aug 16, 2023 | 72.13 | 72.40 | 70.89 | 70.91 | 134,675 | -1.30(-1.80%) |
Aug 15, 2023 | 72.01 | 72.70 | 71.20 | 72.22 | 189,285 | -0.63(-0.86%) |
Aug 14, 2023 | 73.13 | 73.15 | 72.38 | 72.84 | 196,475 | -0.53(-0.72%) |
Aug 11, 2023 | 73.70 | 74.17 | 73.19 | 73.37 | 118,665 | -0.54(-0.72%) |
Aug 10, 2023 | 75.16 | 75.80 | 73.75 | 73.91 | 136,410 | -0.84(-1.13%) |
Aug 09, 2023 | 74.95 | 75.31 | 74.30 | 74.75 | 139,587 | -0.46(-0.61%) |
Aug 08, 2023 | 75.37 | 75.87 | 74.73 | 75.21 | 154,384 | -1.34(-1.75%) |
Aug 07, 2023 | 75.12 | 76.63 | 74.88 | 76.55 | 158,317 | +1.65(+2.20%) |
Aug 04, 2023 | 73.71 | 75.43 | 73.46 | 74.90 | 163,748 | +1.71(+2.33%) |
Aug 03, 2023 | 73.21 | 73.51 | 72.28 | 73.19 | 183,245 | -0.55(-0.74%) |
Aug 02, 2023 | 73.68 | 74.06 | 72.63 | 73.74 | 217,842 | -0.45(-0.60%) |
Aug 01, 2023 | 74.83 | 75.01 | 73.19 | 74.19 | 318,237 | -0.47(-0.62%) |
Jul 31, 2023 | 75.68 | 77.07 | 74.20 | 74.65 | 498,049 | -0.86(-1.14%) |
Jul 28, 2023 | 78.80 | 78.80 | 74.28 | 75.52 | 718,822 | -4.07(-5.11%) |
Jul 27, 2023 | 81.80 | 82.28 | 79.36 | 79.58 | 478,830 | -1.50(-1.85%) |
Jul 26, 2023 | 79.91 | 81.10 | 79.46 | 81.08 | 436,085 | +1.48(+1.86%) |
Jul 25, 2023 | 80.19 | 81.63 | 79.54 | 79.60 | 308,858 | -0.31(-0.38%) |
Jul 24, 2023 | 79.55 | 80.25 | 79.13 | 79.91 | 250,717 | +0.51(+0.64%) |
Jul 21, 2023 | 80.81 | 81.06 | 79.06 | 79.41 | 302,301 | -0.77(-0.97%) |
Jul 20, 2023 | 80.31 | 80.67 | 79.20 | 80.18 | 298,192 | -0.71(-0.88%) |
Jul 19, 2023 | 78.39 | 81.31 | 78.10 | 80.89 | 502,762 | +2.88(+3.69%) |
Jul 18, 2023 | 75.91 | 78.38 | 75.81 | 78.02 | 401,908 | +2.53(+3.35%) |
Jul 17, 2023 | 73.38 | 75.90 | 73.17 | 75.49 | 773,734 | +2.31(+3.16%) |
Jul 14, 2023 | 72.87 | 73.24 | 71.89 | 73.17 | 179,718 | +0.11(+0.15%) |
Jul 13, 2023 | 71.38 | 73.16 | 71.26 | 73.06 | 274,737 | +1.22(+1.70%) |
Jul 12, 2023 | 71.39 | 71.91 | 70.76 | 71.84 | 194,772 | +1.66(+2.36%) |
Jul 11, 2023 | 69.83 | 70.33 | 69.60 | 70.19 | 281,470 | +1.27(+1.84%) |
Jul 10, 2023 | 67.18 | 69.44 | 66.98 | 68.92 | 242,358 | +2.09(+3.13%) |
Jul 07, 2023 | 65.83 | 67.08 | 65.83 | 66.82 | 228,936 | +0.87(+1.32%) |
Jul 06, 2023 | 66.21 | 66.29 | 64.34 | 65.95 | 614,081 | -2.16(-3.18%) |
Jul 05, 2023 | 69.20 | 69.75 | 68.04 | 68.11 | 188,875 | -1.56(-2.24%) |
Jul 03, 2023 | 69.46 | 70.28 | 69.08 | 69.67 | 120,771 | -0.10(-0.14%) |
Jun 30, 2023 | 70.96 | 71.17 | 69.58 | 69.77 | 311,725 | -0.77(-1.10%) |
Jun 29, 2023 | 71.44 | 71.71 | 70.21 | 70.54 | 305,676 | -0.80(-1.13%) |
Jun 28, 2023 | 69.87 | 71.45 | 69.48 | 71.35 | 257,355 | +1.42(+2.03%) |
Jun 27, 2023 | 67.40 | 70.38 | 67.34 | 69.93 | 481,155 | +2.71(+4.03%) |
Jun 26, 2023 | 67.01 | 68.06 | 67.01 | 67.22 | 179,031 | +0.06(+0.09%) |
Jun 23, 2023 | 66.83 | 67.74 | 66.38 | 67.16 | 510,851 | -0.30(-0.44%) |
Jun 22, 2023 | 68.10 | 68.40 | 67.18 | 67.46 | 207,186 | -1.40(-2.03%) |
Jun 21, 2023 | 68.44 | 69.26 | 67.93 | 68.86 | 176,979 | +0.27(+0.39%) |
Jun 20, 2023 | 67.71 | 69.03 | 67.35 | 68.59 | 301,553 | +0.73(+1.08%) |
Jun 16, 2023 | 69.86 | 69.86 | 67.69 | 67.85 | 408,396 | -1.54(-2.22%) |
Jun 15, 2023 | 68.23 | 69.74 | 67.97 | 69.39 | 390,165 | +0.56(+0.81%) |
Jun 14, 2023 | 68.92 | 69.71 | 68.06 | 68.84 | 367,289 | -0.06(-0.09%) |
Jun 13, 2023 | 66.95 | 69.55 | 66.63 | 68.90 | 546,512 | +2.88(+4.36%) |
Jun 12, 2023 | 64.76 | 66.13 | 64.37 | 66.02 | 255,975 | +0.94(+1.45%) |
Jun 09, 2023 | 64.83 | 65.32 | 63.95 | 65.08 | 191,677 | +0.26(+0.40%) |
Jun 08, 2023 | 64.55 | 64.94 | 63.51 | 64.82 | 197,997 | +0.22(+0.34%) |
Jun 07, 2023 | 63.96 | 64.97 | 63.76 | 64.60 | 649,171 | +1.16(+1.83%) |
Jun 06, 2023 | 62.19 | 63.81 | 62.19 | 63.44 | 259,347 | +0.96(+1.54%) |
Jun 05, 2023 | 62.92 | 63.28 | 61.95 | 62.48 | 242,105 | -0.79(-1.25%) |
Jun 02, 2023 | 61.88 | 63.30 | 61.88 | 63.27 | 214,728 | +1.95(+3.19%) |
Jun 01, 2023 | 60.52 | 61.73 | 60.52 | 61.32 | 305,183 | +0.74(+1.23%) |
May 31, 2023 | 60.48 | 61.28 | 59.91 | 60.57 | 346,061 | +0.11(+0.18%) |
May 30, 2023 | 60.47 | 60.69 | 60.17 | 60.46 | 331,950 | +0.53(+0.88%) |
May 26, 2023 | 58.61 | 60.00 | 58.20 | 59.94 | 218,959 | +1.45(+2.48%) |
May 25, 2023 | 60.10 | 60.22 | 58.22 | 58.49 | 339,386 | -1.69(-2.80%) |
May 24, 2023 | 60.40 | 60.69 | 59.28 | 60.17 | 232,524 | -0.63(-1.03%) |
May 23, 2023 | 60.78 | 62.52 | 60.74 | 60.80 | 279,208 | -0.71(-1.16%) |
May 22, 2023 | 62.73 | 63.15 | 61.49 | 61.51 | 292,299 | -1.23(-1.96%) |
May 19, 2023 | 64.48 | 64.61 | 61.86 | 62.74 | 379,489 | -1.44(-2.24%) |
May 18, 2023 | 61.79 | 64.20 | 61.79 | 64.18 | 602,301 | +2.07(+3.34%) |
May 17, 2023 | 61.22 | 62.89 | 61.20 | 62.11 | 513,002 | +1.49(+2.46%) |
May 16, 2023 | 60.11 | 61.16 | 60.11 | 60.62 | 335,966 | +0.24(+0.39%) |
May 15, 2023 | 59.13 | 60.74 | 59.13 | 60.38 | 373,478 | +1.50(+2.54%) |
May 12, 2023 | 58.50 | 59.04 | 58.43 | 58.88 | 257,654 | +0.87(+1.50%) |
May 11, 2023 | 56.24 | 58.09 | 56.24 | 58.01 | 256,743 | +1.32(+2.32%) |
May 10, 2023 | 56.76 | 57.25 | 55.98 | 56.70 | 306,890 | +0.73(+1.31%) |
May 09, 2023 | 56.67 | 56.79 | 55.84 | 55.97 | 351,480 | -1.02(-1.79%) |
May 08, 2023 | 56.82 | 57.60 | 55.54 | 56.99 | 387,917 | -0.85(-1.47%) |
May 05, 2023 | 57.29 | 58.13 | 57.12 | 57.84 | 395,477 | +1.27(+2.24%) |
May 04, 2023 | 57.74 | 58.02 | 56.48 | 56.57 | 444,564 | -1.80(-3.08%) |
May 03, 2023 | 59.32 | 59.45 | 58.28 | 58.37 | 570,443 | -0.82(-1.39%) |
May 02, 2023 | 59.84 | 59.84 | 57.73 | 59.19 | 569,599 | -0.88(-1.47%) |
May 01, 2023 | 61.87 | 61.87 | 59.70 | 60.07 | 505,545 | -1.73(-2.80%) |
Apr 28, 2023 | 60.63 | 64.86 | 58.52 | 61.80 | 657,777 | -3.39(-5.20%) |
Apr 27, 2023 | 63.73 | 65.20 | 63.38 | 65.19 | 468,554 | +1.89(+2.98%) |
Apr 26, 2023 | 62.84 | 63.84 | 62.84 | 63.30 | 426,389 | +0.13(+0.20%) |
Apr 25, 2023 | 62.55 | 63.42 | 62.55 | 63.18 | 344,052 | -0.10(-0.16%) |
Apr 24, 2023 | 62.77 | 63.98 | 62.56 | 63.28 | 458,216 | +0.38(+0.60%) |
Apr 21, 2023 | 62.75 | 63.46 | 62.31 | 62.90 | 345,601 | +0.27(+0.43%) |
Apr 20, 2023 | 62.34 | 62.70 | 61.94 | 62.63 | 183,111 | -0.07(-0.11%) |
Apr 19, 2023 | 61.76 | 62.84 | 61.48 | 62.70 | 220,203 | +0.67(+1.08%) |
Apr 18, 2023 | 62.07 | 62.45 | 61.46 | 62.03 | 281,529 | +0.07(+0.11%) |
Apr 17, 2023 | 62.25 | 62.68 | 61.22 | 61.96 | 441,223 | -0.61(-0.98%) |
Apr 14, 2023 | 62.70 | 63.26 | 61.98 | 62.57 | 475,851 | +0.24(+0.38%) |
Apr 13, 2023 | 61.30 | 62.40 | 60.84 | 62.34 | 256,726 | +1.31(+2.14%) |
Apr 12, 2023 | 61.88 | 62.04 | 60.81 | 61.03 | 258,182 | -0.11(-0.18%) |
Apr 11, 2023 | 59.16 | 61.61 | 58.38 | 61.14 | 369,546 | +2.33(+3.97%) |
Apr 10, 2023 | 58.63 | 59.46 | 58.35 | 58.80 | 591,078 | -0.20(-0.34%) |
Apr 06, 2023 | 59.77 | 60.26 | 58.87 | 59.00 | 349,406 | -0.71(-1.19%) |
Apr 05, 2023 | 58.87 | 60.17 | 58.44 | 59.71 | 252,525 | +0.38(+0.63%) |
Apr 04, 2023 | 60.24 | 60.24 | 58.55 | 59.34 | 290,035 | -0.76(-1.27%) |