Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.04 | 80.89 | 79.17 | 80.17 | 658,802 | +0.74(+0.93%) |
Feb 28, 2024 | 80.78 | 81.43 | 79.35 | 79.43 | 656,808 | -1.73(-2.13%) |
Feb 27, 2024 | 81.25 | 82.04 | 80.58 | 81.16 | 609,910 | -0.02(-0.02%) |
Feb 26, 2024 | 82.50 | 84.38 | 81.12 | 81.18 | 561,438 | -1.48(-1.79%) |
Feb 23, 2024 | 80.72 | 83.44 | 80.72 | 82.66 | 1,023,622 | +1.78(+2.20%) |
Feb 22, 2024 | 80.04 | 81.18 | 79.55 | 80.88 | 711,199 | +1.20(+1.51%) |
Feb 21, 2024 | 79.59 | 81.06 | 78.58 | 79.68 | 687,684 | -0.15(-0.19%) |
Feb 20, 2024 | 78.23 | 81.61 | 78.04 | 79.83 | 1,203,175 | +2.01(+2.58%) |
Feb 16, 2024 | 76.34 | 78.00 | 75.28 | 77.82 | 622,236 | +1.20(+1.57%) |
Feb 15, 2024 | 78.08 | 78.08 | 76.42 | 76.62 | 567,193 | -1.36(-1.74%) |
Feb 14, 2024 | 79.09 | 79.47 | 76.53 | 77.98 | 777,883 | -0.56(-0.71%) |
Feb 13, 2024 | 77.49 | 78.65 | 76.34 | 78.54 | 1,005,289 | -0.30(-0.38%) |
Feb 12, 2024 | 76.50 | 78.85 | 76.31 | 78.84 | 1,100,181 | +2.33(+3.05%) |
Feb 09, 2024 | 75.54 | 76.55 | 75.11 | 76.51 | 387,628 | +0.89(+1.18%) |
Feb 08, 2024 | 74.19 | 77.48 | 73.81 | 75.62 | 604,018 | +1.65(+2.23%) |
Feb 07, 2024 | 75.52 | 75.52 | 73.33 | 73.97 | 679,041 | -1.04(-1.39%) |
Feb 06, 2024 | 73.15 | 75.11 | 72.72 | 75.01 | 511,126 | +1.86(+2.54%) |
Feb 05, 2024 | 74.33 | 75.07 | 73.14 | 73.15 | 532,511 | -1.92(-2.56%) |
Feb 02, 2024 | 73.61 | 75.95 | 72.92 | 75.07 | 559,058 | +0.67(+0.90%) |
Feb 01, 2024 | 71.95 | 74.41 | 71.42 | 74.40 | 618,949 | +2.47(+3.43%) |
Jan 31, 2024 | 73.34 | 73.65 | 71.74 | 71.93 | 616,422 | -1.27(-1.73%) |
Jan 30, 2024 | 72.27 | 73.42 | 72.12 | 73.20 | 856,509 | +0.36(+0.49%) |
Jan 29, 2024 | 72.73 | 73.92 | 72.16 | 72.84 | 610,388 | +0.26(+0.36%) |
Jan 26, 2024 | 72.40 | 73.36 | 72.10 | 72.58 | 432,999 | +0.53(+0.74%) |
Jan 25, 2024 | 71.54 | 72.75 | 71.54 | 72.05 | 687,979 | +0.81(+1.14%) |
Jan 24, 2024 | 74.19 | 74.21 | 71.21 | 71.24 | 1,189,103 | -2.76(-3.73%) |
Jan 23, 2024 | 74.58 | 74.67 | 73.19 | 74.00 | 766,244 | -0.11(-0.15%) |
Jan 22, 2024 | 74.80 | 75.12 | 72.42 | 74.11 | 1,002,462 | -0.66(-0.88%) |
Jan 19, 2024 | 74.31 | 75.71 | 72.55 | 74.77 | 872,048 | +0.79(+1.07%) |
Jan 18, 2024 | 74.47 | 74.71 | 73.26 | 73.98 | 779,788 | -0.43(-0.58%) |
Jan 17, 2024 | 74.34 | 75.30 | 73.30 | 74.41 | 990,421 | -0.04(-0.05%) |
Jan 16, 2024 | 72.20 | 74.51 | 71.94 | 74.45 | 710,861 | +2.75(+3.84%) |
Jan 12, 2024 | 71.85 | 72.61 | 71.10 | 71.70 | 669,266 | +0.14(+0.20%) |
Jan 11, 2024 | 70.96 | 71.67 | 70.02 | 71.56 | 526,254 | +0.49(+0.69%) |
Jan 10, 2024 | 70.70 | 71.44 | 70.39 | 71.07 | 1,000,966 | +0.28(+0.40%) |
Jan 09, 2024 | 70.23 | 71.41 | 70.06 | 70.79 | 625,059 | +0.06(+0.08%) |
Jan 08, 2024 | 70.18 | 71.31 | 69.11 | 70.73 | 603,860 | +0.56(+0.80%) |
Jan 05, 2024 | 70.87 | 71.64 | 69.60 | 70.17 | 724,918 | -0.61(-0.86%) |
Jan 04, 2024 | 69.85 | 71.16 | 69.60 | 70.78 | 1,050,434 | +1.02(+1.46%) |
Jan 03, 2024 | 75.51 | 75.64 | 69.75 | 69.76 | 1,369,706 | -5.37(-7.15%) |
Jan 02, 2024 | 75.32 | 76.51 | 74.47 | 75.13 | 1,084,905 | -0.76(-1.00%) |
Dec 29, 2023 | 75.94 | 76.58 | 75.12 | 75.89 | 1,096,889 | -0.28(-0.37%) |
Dec 28, 2023 | 75.03 | 76.69 | 74.89 | 76.17 | 751,227 | +1.09(+1.45%) |
Dec 27, 2023 | 74.18 | 75.16 | 73.96 | 75.08 | 710,416 | +0.96(+1.30%) |
Dec 26, 2023 | 72.00 | 74.28 | 71.72 | 74.12 | 803,745 | +2.40(+3.35%) |
Dec 22, 2023 | 70.19 | 72.06 | 69.56 | 71.72 | 587,767 | +0.87(+1.23%) |
Dec 21, 2023 | 71.29 | 71.84 | 70.07 | 70.85 | 1,318,166 | -0.29(-0.41%) |
Dec 20, 2023 | 70.36 | 72.43 | 70.01 | 71.14 | 950,680 | +0.16(+0.23%) |
Dec 19, 2023 | 71.41 | 72.47 | 70.75 | 70.98 | 649,771 | +0.06(+0.08%) |
Dec 18, 2023 | 69.01 | 71.50 | 69.01 | 70.92 | 1,036,151 | +2.14(+3.11%) |
Dec 15, 2023 | 71.88 | 72.22 | 68.56 | 68.78 | 2,224,424 | -2.77(-3.87%) |
Dec 14, 2023 | 75.02 | 76.02 | 71.50 | 71.55 | 1,628,169 | -3.63(-4.83%) |
Dec 13, 2023 | 73.23 | 75.24 | 72.93 | 75.18 | 882,663 | +2.36(+3.24%) |
Dec 12, 2023 | 73.07 | 74.06 | 72.29 | 72.82 | 903,731 | -0.50(-0.68%) |
Dec 11, 2023 | 72.36 | 73.34 | 71.90 | 73.32 | 758,547 | +1.12(+1.55%) |
Dec 08, 2023 | 72.69 | 73.83 | 71.35 | 72.20 | 1,172,100 | -0.88(-1.20%) |
Dec 07, 2023 | 76.45 | 77.13 | 71.07 | 73.08 | 2,243,502 | -3.28(-4.30%) |
Dec 06, 2023 | 78.50 | 81.39 | 76.12 | 76.36 | 2,922,542 | +0.11(+0.14%) |
Dec 05, 2023 | 75.54 | 77.36 | 74.34 | 76.25 | 1,580,412 | -0.03(-0.04%) |
Dec 04, 2023 | 74.36 | 77.35 | 74.07 | 76.28 | 1,375,069 | +1.51(+2.02%) |
Dec 01, 2023 | 73.17 | 74.82 | 71.60 | 74.77 | 1,102,848 | +1.50(+2.05%) |
Nov 30, 2023 | 75.68 | 76.00 | 72.93 | 73.27 | 1,152,285 | -2.25(-2.98%) |
Nov 29, 2023 | 76.73 | 77.61 | 75.34 | 75.52 | 884,007 | -1.00(-1.31%) |
Nov 28, 2023 | 77.22 | 77.45 | 76.18 | 76.52 | 767,037 | -0.02(-0.03%) |
Nov 27, 2023 | 77.46 | 77.55 | 75.30 | 76.54 | 1,106,111 | -0.74(-0.96%) |
Nov 24, 2023 | 77.34 | 77.75 | 76.62 | 77.28 | 290,420 | -0.93(-1.19%) |
Nov 22, 2023 | 77.53 | 78.33 | 76.95 | 78.21 | 609,391 | +1.12(+1.45%) |
Nov 21, 2023 | 77.24 | 78.34 | 76.15 | 77.09 | 857,898 | -0.45(-0.58%) |
Nov 20, 2023 | 77.55 | 77.80 | 76.46 | 77.54 | 543,724 | +0.35(+0.45%) |
Nov 17, 2023 | 78.37 | 78.92 | 76.85 | 77.19 | 730,681 | -0.43(-0.55%) |
Nov 16, 2023 | 80.07 | 80.13 | 77.00 | 77.62 | 1,012,927 | -2.93(-3.64%) |
Nov 15, 2023 | 82.13 | 83.19 | 80.29 | 80.55 | 1,061,860 | -1.08(-1.32%) |
Nov 14, 2023 | 80.62 | 81.91 | 80.01 | 81.63 | 859,517 | +2.43(+3.07%) |
Nov 13, 2023 | 78.46 | 82.00 | 78.40 | 79.20 | 1,239,335 | +0.54(+0.69%) |
Nov 10, 2023 | 78.05 | 78.68 | 76.40 | 78.66 | 785,387 | +0.80(+1.03%) |
Nov 09, 2023 | 79.25 | 79.25 | 77.31 | 77.86 | 845,976 | -1.42(-1.79%) |
Nov 08, 2023 | 80.02 | 80.27 | 78.70 | 79.28 | 651,517 | -0.81(-1.01%) |
Nov 07, 2023 | 80.78 | 81.55 | 80.01 | 80.09 | 816,033 | -0.13(-0.16%) |
Nov 06, 2023 | 79.75 | 80.58 | 79.26 | 80.22 | 1,012,842 | +0.47(+0.59%) |
Nov 03, 2023 | 79.14 | 81.24 | 79.04 | 79.75 | 881,924 | +1.25(+1.59%) |
Nov 02, 2023 | 78.38 | 79.25 | 77.86 | 78.50 | 689,262 | +0.47(+0.60%) |
Nov 01, 2023 | 77.40 | 78.59 | 76.33 | 78.03 | 612,841 | +0.79(+1.02%) |
Oct 31, 2023 | 77.00 | 77.96 | 75.93 | 77.24 | 578,067 | +0.08(+0.10%) |
Oct 30, 2023 | 75.58 | 77.71 | 75.45 | 77.16 | 897,746 | +1.73(+2.29%) |
Oct 27, 2023 | 75.53 | 76.73 | 74.95 | 75.43 | 702,168 | +0.09(+0.12%) |
Oct 26, 2023 | 74.58 | 76.17 | 74.45 | 75.34 | 835,362 | +0.51(+0.68%) |
Oct 25, 2023 | 74.59 | 76.21 | 74.05 | 74.83 | 581,152 | +0.11(+0.15%) |
Oct 24, 2023 | 74.95 | 75.76 | 73.86 | 74.72 | 689,375 | +0.21(+0.28%) |
Oct 23, 2023 | 73.95 | 75.26 | 73.59 | 74.51 | 802,261 | -0.32(-0.43%) |
Oct 20, 2023 | 72.59 | 75.75 | 72.38 | 74.83 | 1,344,097 | +2.31(+3.19%) |
Oct 19, 2023 | 72.16 | 73.45 | 71.67 | 72.52 | 778,673 | +0.43(+0.60%) |
Oct 18, 2023 | 72.93 | 73.57 | 71.97 | 72.09 | 816,183 | -0.81(-1.11%) |
Oct 17, 2023 | 72.57 | 75.30 | 72.22 | 72.90 | 1,366,564 | +1.47(+2.06%) |
Oct 16, 2023 | 74.17 | 75.33 | 70.82 | 71.43 | 1,702,146 | -2.41(-3.26%) |
Oct 13, 2023 | 74.48 | 74.55 | 72.72 | 73.84 | 655,888 | -0.29(-0.39%) |
Oct 12, 2023 | 72.96 | 74.28 | 71.88 | 74.13 | 1,109,409 | +1.33(+1.83%) |
Oct 11, 2023 | 74.30 | 74.58 | 72.33 | 72.80 | 1,017,431 | -1.28(-1.73%) |
Oct 10, 2023 | 73.72 | 75.48 | 73.08 | 74.08 | 1,046,883 | +0.59(+0.80%) |
Oct 09, 2023 | 74.68 | 74.83 | 72.76 | 73.49 | 1,095,226 | -1.11(-1.49%) |
Oct 06, 2023 | 72.16 | 75.07 | 72.06 | 74.60 | 744,551 | +1.88(+2.59%) |
Oct 05, 2023 | 75.01 | 75.01 | 71.21 | 72.72 | 1,384,814 | -2.68(-3.55%) |
Oct 04, 2023 | 75.29 | 75.97 | 74.63 | 75.40 | 704,802 | +0.12(+0.16%) |
Oct 03, 2023 | 77.14 | 77.82 | 75.07 | 75.28 | 719,930 | -2.58(-3.31%) |
Oct 02, 2023 | 77.85 | 79.54 | 77.49 | 77.86 | 1,048,906 | +0.68(+0.88%) |
Sep 29, 2023 | 76.76 | 77.97 | 76.31 | 77.18 | 995,390 | +0.97(+1.27%) |
Sep 28, 2023 | 74.63 | 76.73 | 73.57 | 76.21 | 951,114 | +1.36(+1.82%) |
Sep 27, 2023 | 75.40 | 75.81 | 74.60 | 74.85 | 1,131,670 | -0.55(-0.73%) |
Sep 26, 2023 | 77.02 | 77.02 | 75.29 | 75.40 | 691,358 | -1.72(-2.23%) |
Sep 25, 2023 | 75.59 | 77.57 | 76.85 | 77.12 | 734,267 | +1.33(+1.75%) |
Sep 22, 2023 | 74.89 | 76.07 | 74.57 | 75.79 | 961,158 | +1.29(+1.73%) |
Sep 21, 2023 | 76.19 | 76.89 | 74.17 | 74.50 | 925,146 | -2.41(-3.13%) |
Sep 20, 2023 | 75.50 | 78.41 | 75.50 | 76.91 | 961,741 | +1.51(+2.00%) |
Sep 19, 2023 | 77.02 | 77.02 | 75.34 | 75.40 | 1,045,403 | -1.82(-2.36%) |
Sep 18, 2023 | 77.70 | 77.76 | 76.43 | 77.22 | 603,986 | -0.75(-0.96%) |
Sep 15, 2023 | 77.82 | 78.52 | 76.48 | 77.97 | 1,354,324 | -0.25(-0.32%) |
Sep 14, 2023 | 78.66 | 79.10 | 77.10 | 78.22 | 673,215 | -0.30(-0.38%) |
Sep 13, 2023 | 78.46 | 79.36 | 77.91 | 78.52 | 977,395 | +0.48(+0.62%) |
Sep 12, 2023 | 78.22 | 79.44 | 77.73 | 78.04 | 764,052 | -0.16(-0.20%) |
Sep 11, 2023 | 77.01 | 78.91 | 77.01 | 78.20 | 912,320 | +1.39(+1.80%) |
Sep 08, 2023 | 74.27 | 77.04 | 74.16 | 76.81 | 732,460 | +2.58(+3.48%) |
Sep 07, 2023 | 73.37 | 74.86 | 73.37 | 74.23 | 623,468 | +0.41(+0.56%) |
Sep 06, 2023 | 74.34 | 75.32 | 72.98 | 73.82 | 786,496 | -0.66(-0.89%) |
Sep 05, 2023 | 73.95 | 75.70 | 73.01 | 74.48 | 1,101,654 | +0.52(+0.70%) |
Sep 01, 2023 | 77.56 | 78.08 | 73.08 | 73.96 | 1,873,400 | -3.12(-4.05%) |
Aug 31, 2023 | 76.00 | 80.94 | 75.55 | 77.08 | 3,157,537 | +2.20(+2.94%) |
Aug 30, 2023 | 74.31 | 76.75 | 74.25 | 74.88 | 1,894,264 | +0.18(+0.24%) |
Aug 29, 2023 | 74.26 | 74.84 | 73.27 | 74.70 | 1,288,844 | +0.15(+0.20%) |
Aug 28, 2023 | 71.32 | 74.61 | 71.14 | 74.55 | 1,353,784 | +3.53(+4.97%) |
Aug 25, 2023 | 71.43 | 71.83 | 70.17 | 71.02 | 1,242,513 | +0.13(+0.18%) |
Aug 24, 2023 | 73.26 | 73.28 | 70.77 | 70.89 | 985,048 | -2.89(-3.92%) |
Aug 23, 2023 | 72.90 | 73.98 | 72.30 | 73.78 | 681,705 | +0.90(+1.23%) |
Aug 22, 2023 | 72.98 | 73.45 | 71.51 | 72.88 | 970,780 | -0.43(-0.59%) |
Aug 21, 2023 | 73.32 | 74.13 | 72.99 | 73.31 | 679,546 | -0.09(-0.12%) |
Aug 18, 2023 | 72.50 | 74.26 | 71.56 | 73.40 | 690,751 | +0.38(+0.52%) |
Aug 17, 2023 | 74.01 | 75.24 | 72.98 | 73.02 | 793,367 | -1.14(-1.54%) |
Aug 16, 2023 | 76.42 | 76.98 | 74.14 | 74.16 | 998,732 | -2.10(-2.75%) |
Aug 15, 2023 | 76.00 | 77.58 | 74.62 | 76.26 | 2,057,684 | +1.71(+2.29%) |
Aug 14, 2023 | 73.32 | 75.96 | 72.57 | 74.55 | 1,627,134 | +1.29(+1.76%) |
Aug 11, 2023 | 72.58 | 74.06 | 72.29 | 73.26 | 464,474 | +0.61(+0.84%) |
Aug 10, 2023 | 73.64 | 74.21 | 72.58 | 72.65 | 481,231 | -0.54(-0.74%) |
Aug 09, 2023 | 71.94 | 73.69 | 71.43 | 73.19 | 566,429 | +1.39(+1.94%) |
Aug 08, 2023 | 72.25 | 72.33 | 71.54 | 71.80 | 359,982 | -0.69(-0.95%) |
Aug 07, 2023 | 73.04 | 73.27 | 71.78 | 72.49 | 401,925 | -0.45(-0.62%) |
Aug 04, 2023 | 71.38 | 73.07 | 70.98 | 72.94 | 579,760 | +1.55(+2.17%) |
Aug 03, 2023 | 71.55 | 72.18 | 71.02 | 71.39 | 486,828 | -0.19(-0.27%) |
Aug 02, 2023 | 71.68 | 72.58 | 70.98 | 71.58 | 584,773 | -0.40(-0.56%) |
Aug 01, 2023 | 72.34 | 72.94 | 71.11 | 71.98 | 566,547 | -0.90(-1.23%) |
Jul 31, 2023 | 71.61 | 72.94 | 71.37 | 72.88 | 830,831 | +1.20(+1.67%) |
Jul 28, 2023 | 73.00 | 73.46 | 71.09 | 71.68 | 787,102 | -0.93(-1.28%) |
Jul 27, 2023 | 73.23 | 73.71 | 72.23 | 72.61 | 619,795 | -0.58(-0.79%) |
Jul 26, 2023 | 71.88 | 73.31 | 71.28 | 73.19 | 866,817 | +1.26(+1.75%) |
Jul 25, 2023 | 71.95 | 72.31 | 70.84 | 71.93 | 694,828 | -0.05(-0.07%) |
Jul 24, 2023 | 72.17 | 72.57 | 71.40 | 71.98 | 686,595 | -0.42(-0.58%) |
Jul 21, 2023 | 72.21 | 72.71 | 71.58 | 72.40 | 536,840 | +0.82(+1.15%) |
Jul 20, 2023 | 72.66 | 73.03 | 71.29 | 71.58 | 712,105 | -1.03(-1.42%) |
Jul 19, 2023 | 71.93 | 73.13 | 71.62 | 72.61 | 893,217 | +1.39(+1.95%) |
Jul 18, 2023 | 71.15 | 71.97 | 70.22 | 71.22 | 832,768 | +0.42(+0.59%) |
Jul 17, 2023 | 68.72 | 71.61 | 68.42 | 70.80 | 1,072,422 | +1.80(+2.61%) |
Jul 14, 2023 | 70.11 | 70.26 | 68.34 | 69.00 | 831,961 | -1.18(-1.68%) |
Jul 13, 2023 | 69.12 | 70.43 | 68.27 | 70.18 | 1,046,197 | +1.12(+1.62%) |
Jul 12, 2023 | 68.48 | 69.41 | 67.70 | 69.06 | 964,050 | +0.97(+1.42%) |
Jul 11, 2023 | 66.96 | 68.14 | 66.59 | 68.09 | 1,031,456 | +1.14(+1.70%) |
Jul 10, 2023 | 64.27 | 67.23 | 64.10 | 66.95 | 1,372,716 | +2.69(+4.19%) |
Jul 07, 2023 | 63.09 | 64.97 | 62.88 | 64.26 | 1,616,142 | +1.52(+2.42%) |
Jul 06, 2023 | 62.07 | 63.27 | 61.60 | 62.74 | 1,086,961 | +0.22(+0.35%) |
Jul 05, 2023 | 60.30 | 62.60 | 60.26 | 62.52 | 1,256,663 | +2.15(+3.56%) |
Jul 03, 2023 | 58.26 | 60.43 | 57.96 | 60.37 | 869,552 | +2.44(+4.21%) |
Jun 30, 2023 | 57.78 | 58.42 | 57.31 | 57.93 | 775,490 | +0.18(+0.31%) |
Jun 29, 2023 | 58.34 | 58.37 | 57.44 | 57.75 | 836,392 | -0.47(-0.81%) |
Jun 28, 2023 | 59.69 | 59.81 | 57.87 | 58.22 | 961,826 | -1.70(-2.84%) |
Jun 27, 2023 | 60.29 | 61.40 | 59.73 | 59.92 | 850,537 | -0.24(-0.40%) |
Jun 26, 2023 | 59.41 | 61.15 | 59.41 | 60.16 | 1,265,859 | +0.84(+1.42%) |
Jun 23, 2023 | 59.23 | 60.55 | 59.11 | 59.32 | 1,213,560 | +0.01(+0.02%) |
Jun 22, 2023 | 59.43 | 60.99 | 58.51 | 59.31 | 941,898 | -0.12(-0.20%) |
Jun 21, 2023 | 58.32 | 60.16 | 57.88 | 59.43 | 1,002,649 | +0.93(+1.59%) |
Jun 20, 2023 | 59.12 | 59.37 | 57.48 | 58.50 | 1,250,307 | -1.19(-1.99%) |
Jun 16, 2023 | 61.50 | 61.54 | 59.55 | 59.69 | 1,123,623 | -1.55(-2.53%) |
Jun 15, 2023 | 61.53 | 61.74 | 60.32 | 61.24 | 888,557 | -0.09(-0.15%) |
Jun 14, 2023 | 62.39 | 63.07 | 61.05 | 61.33 | 978,680 | -0.80(-1.29%) |
Jun 13, 2023 | 64.00 | 64.16 | 61.82 | 62.13 | 996,896 | -1.82(-2.85%) |
Jun 12, 2023 | 62.00 | 64.28 | 61.84 | 63.95 | 1,221,426 | +1.99(+3.21%) |
Jun 09, 2023 | 60.63 | 62.18 | 60.50 | 61.96 | 1,040,872 | +1.52(+2.51%) |
Jun 08, 2023 | 61.81 | 62.48 | 60.34 | 60.44 | 1,268,576 | -0.62(-1.02%) |
Jun 07, 2023 | 61.50 | 63.77 | 58.93 | 61.06 | 2,940,895 | -0.95(-1.53%) |
Jun 06, 2023 | 59.48 | 62.17 | 59.42 | 62.01 | 2,447,615 | +2.68(+4.52%) |
Jun 05, 2023 | 57.21 | 59.68 | 56.65 | 59.33 | 1,818,422 | +1.64(+2.84%) |
Jun 02, 2023 | 53.87 | 57.86 | 53.61 | 57.69 | 1,848,872 | +4.34(+8.13%) |
Jun 01, 2023 | 54.75 | 55.70 | 52.93 | 53.35 | 2,442,853 | -1.77(-3.21%) |
May 31, 2023 | 54.51 | 55.82 | 53.32 | 55.12 | 1,696,488 | +0.11(+0.20%) |
May 30, 2023 | 54.51 | 54.51 | 53.50 | 55.01 | 1,278,083 | +0.44(+0.81%) |
May 26, 2023 | 56.27 | 56.61 | 54.42 | 54.57 | 1,386,396 | -2.21(-3.89%) |
May 25, 2023 | 60.35 | 61.03 | 56.57 | 56.78 | 1,928,778 | -3.99(-6.57%) |
May 24, 2023 | 61.98 | 62.29 | 60.30 | 60.77 | 622,785 | -0.80(-1.30%) |
May 23, 2023 | 62.17 | 63.04 | 60.76 | 61.57 | 824,336 | -1.06(-1.69%) |
May 22, 2023 | 63.91 | 64.19 | 62.19 | 62.63 | 827,055 | -0.72(-1.14%) |
May 19, 2023 | 66.05 | 66.05 | 62.54 | 63.35 | 1,507,650 | -2.94(-4.44%) |
May 18, 2023 | 66.83 | 67.25 | 65.20 | 66.29 | 855,429 | -0.87(-1.30%) |
May 17, 2023 | 66.27 | 67.22 | 65.49 | 67.16 | 736,130 | +1.41(+2.14%) |
May 16, 2023 | 65.12 | 66.14 | 64.34 | 65.75 | 583,133 | -0.03(-0.05%) |
May 15, 2023 | 67.09 | 67.41 | 65.16 | 65.78 | 855,513 | -1.18(-1.76%) |
May 12, 2023 | 66.07 | 66.99 | 65.78 | 66.96 | 575,044 | +0.83(+1.26%) |
May 11, 2023 | 66.27 | 66.63 | 65.97 | 66.13 | 551,253 | -0.32(-0.48%) |
May 10, 2023 | 66.51 | 67.23 | 65.77 | 66.45 | 672,788 | +0.48(+0.73%) |
May 09, 2023 | 67.03 | 67.11 | 65.85 | 65.97 | 685,693 | -1.63(-2.41%) |
May 08, 2023 | 67.02 | 67.62 | 66.64 | 67.60 | 515,338 | +0.59(+0.88%) |
May 05, 2023 | 66.99 | 68.16 | 66.37 | 67.01 | 736,427 | +0.49(+0.74%) |
May 04, 2023 | 67.05 | 67.34 | 65.86 | 66.52 | 418,505 | -0.35(-0.52%) |
May 03, 2023 | 66.34 | 67.72 | 66.34 | 66.87 | 576,192 | +0.37(+0.56%) |
May 02, 2023 | 65.20 | 66.77 | 64.56 | 66.50 | 727,466 | +1.07(+1.64%) |
May 01, 2023 | 65.15 | 66.16 | 64.90 | 65.43 | 874,530 | +0.18(+0.28%) |
Apr 28, 2023 | 65.14 | 65.89 | 63.82 | 65.25 | 648,906 | -0.20(-0.31%) |
Apr 27, 2023 | 64.74 | 65.52 | 64.12 | 65.45 | 665,214 | +1.07(+1.66%) |
Apr 26, 2023 | 63.97 | 64.94 | 63.97 | 64.38 | 465,525 | +0.37(+0.58%) |
Apr 25, 2023 | 65.24 | 65.97 | 63.88 | 64.01 | 877,447 | -1.44(-2.20%) |
Apr 24, 2023 | 63.99 | 65.58 | 63.91 | 65.45 | 906,508 | +1.36(+2.12%) |
Apr 21, 2023 | 63.96 | 65.14 | 63.70 | 64.09 | 926,578 | +0.33(+0.52%) |
Apr 20, 2023 | 62.74 | 64.98 | 62.50 | 63.76 | 1,262,763 | +0.58(+0.92%) |
Apr 19, 2023 | 60.69 | 63.29 | 60.48 | 63.18 | 1,328,456 | +1.85(+3.02%) |
Apr 18, 2023 | 60.75 | 62.20 | 60.75 | 61.33 | 1,538,731 | +0.84(+1.39%) |
Apr 17, 2023 | 61.16 | 61.90 | 59.51 | 60.49 | 1,854,286 | +2.95(+5.13%) |
Apr 14, 2023 | 58.79 | 59.67 | 57.11 | 57.54 | 711,280 | -1.04(-1.78%) |
Apr 13, 2023 | 59.59 | 60.00 | 58.12 | 58.58 | 689,950 | -0.85(-1.43%) |
Apr 12, 2023 | 59.45 | 59.91 | 58.91 | 59.43 | 1,502,218 | +0.52(+0.88%) |
Apr 11, 2023 | 58.99 | 59.70 | 58.76 | 58.91 | 676,589 | -0.19(-0.32%) |
Apr 10, 2023 | 58.05 | 59.53 | 57.73 | 59.10 | 853,190 | +0.91(+1.56%) |
Apr 06, 2023 | 57.41 | 58.23 | 56.87 | 58.19 | 614,050 | +0.42(+0.73%) |
Apr 05, 2023 | 57.30 | 58.18 | 56.58 | 57.77 | 1,041,080 | +0.08(+0.14%) |
Apr 04, 2023 | 60.00 | 60.15 | 57.22 | 57.69 | 873,532 | -2.05(-3.43%) |
Apr 03, 2023 | 57.84 | 59.99 | 57.57 | 59.74 | 954,680 | +1.80(+3.11%) |
Mar 31, 2023 | 56.97 | 58.23 | 56.32 | 57.94 | 723,253 | +1.40(+2.48%) |
Mar 30, 2023 | 57.10 | 57.34 | 56.38 | 56.54 | 654,086 | -0.12(-0.21%) |
Mar 29, 2023 | 57.00 | 57.45 | 56.05 | 56.66 | 1,058,739 | -0.36(-0.63%) |
Mar 28, 2023 | 58.00 | 58.42 | 56.93 | 57.02 | 880,269 | -1.00(-1.72%) |
Mar 27, 2023 | 55.93 | 58.48 | 55.57 | 58.02 | 1,743,886 | -0.08(-0.14%) |
Mar 24, 2023 | 57.97 | 59.30 | 57.51 | 58.10 | 1,065,798 | +0.12(+0.21%) |
Mar 23, 2023 | 59.29 | 59.60 | 56.16 | 57.98 | 2,291,958 | -0.49(-0.84%) |
Mar 22, 2023 | 61.83 | 63.63 | 57.04 | 58.47 | 5,828,526 | +5.21(+9.78%) |
Mar 21, 2023 | 53.00 | 54.16 | 52.81 | 53.26 | 1,928,627 | +1.02(+1.95%) |
Mar 20, 2023 | 52.21 | 53.18 | 51.69 | 52.24 | 1,466,428 | +0.30(+0.58%) |
Mar 17, 2023 | 51.92 | 52.02 | 50.95 | 51.94 | 1,680,946 | -0.29(-0.56%) |
Mar 16, 2023 | 52.01 | 52.91 | 51.65 | 52.23 | 896,627 | -0.55(-1.04%) |
Mar 15, 2023 | 51.79 | 52.83 | 51.13 | 52.78 | 839,743 | +0.28(+0.53%) |
Mar 14, 2023 | 53.88 | 54.08 | 52.28 | 52.50 | 649,044 | -0.32(-0.61%) |
Mar 13, 2023 | 52.90 | 54.00 | 52.15 | 52.82 | 1,035,168 | -0.86(-1.60%) |
Mar 10, 2023 | 55.21 | 55.21 | 53.03 | 53.68 | 995,205 | -1.88(-3.38%) |
Mar 09, 2023 | 56.17 | 56.62 | 55.44 | 55.56 | 704,132 | -0.74(-1.31%) |
Mar 08, 2023 | 55.61 | 56.85 | 54.65 | 56.30 | 614,951 | +0.78(+1.40%) |
Mar 07, 2023 | 55.30 | 56.29 | 55.02 | 55.52 | 731,790 | +0.25(+0.45%) |
Mar 06, 2023 | 56.96 | 57.22 | 54.97 | 55.27 | 915,253 | -1.33(-2.35%) |
Mar 03, 2023 | 56.98 | 57.27 | 56.07 | 56.60 | 674,810 | -0.20(-0.35%) |
Mar 02, 2023 | 55.65 | 57.34 | 55.14 | 56.80 | 753,401 | +1.05(+1.88%) |