Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.40 | 82.88 | 81.89 | 82.66 | 1,913,739 | +0.63(+0.77%) |
Feb 28, 2024 | 82.00 | 82.19 | 81.78 | 82.03 | 1,046,983 | -0.24(-0.29%) |
Feb 27, 2024 | 82.28 | 82.36 | 81.81 | 82.27 | 1,379,291 | +0.06(+0.07%) |
Feb 26, 2024 | 82.55 | 82.74 | 82.18 | 82.21 | 1,545,092 | -0.20(-0.24%) |
Feb 23, 2024 | 82.89 | 83.14 | 82.14 | 82.41 | 2,066,956 | -0.11(-0.13%) |
Feb 22, 2024 | 81.70 | 82.65 | 81.60 | 82.52 | 1,918,198 | +2.62(+3.27%) |
Feb 21, 2024 | 79.62 | 79.95 | 79.24 | 79.90 | 1,946,431 | -0.19(-0.24%) |
Feb 20, 2024 | 80.42 | 80.64 | 79.45 | 80.09 | 2,003,400 | -0.78(-0.96%) |
Feb 16, 2024 | 81.58 | 81.60 | 80.77 | 80.87 | 2,531,841 | -0.57(-0.70%) |
Feb 15, 2024 | 81.31 | 81.47 | 80.84 | 81.44 | 3,541,646 | +0.12(+0.15%) |
Feb 14, 2024 | 80.96 | 81.40 | 80.48 | 81.32 | 1,598,967 | +0.96(+1.19%) |
Feb 13, 2024 | 80.00 | 80.86 | 79.84 | 80.36 | 3,318,567 | -1.11(-1.36%) |
Feb 12, 2024 | 81.99 | 82.24 | 81.33 | 81.47 | 2,638,698 | -0.51(-0.62%) |
Feb 09, 2024 | 81.37 | 82.08 | 81.32 | 81.98 | 1,831,389 | +0.86(+1.06%) |
Feb 08, 2024 | 81.06 | 81.25 | 81.00 | 81.12 | 4,977,729 | +0.10(+0.12%) |
Feb 07, 2024 | 80.37 | 81.09 | 80.33 | 81.02 | 3,929,980 | +1.07(+1.34%) |
Feb 06, 2024 | 80.20 | 80.37 | 79.48 | 79.95 | 2,874,273 | -0.09(-0.11%) |
Feb 05, 2024 | 80.11 | 80.25 | 79.42 | 80.04 | 4,038,711 | +0.09(+0.11%) |
Feb 02, 2024 | 78.64 | 80.19 | 78.57 | 79.95 | 3,164,791 | +1.66(+2.12%) |
Feb 01, 2024 | 77.53 | 78.34 | 77.51 | 78.30 | 3,038,752 | +1.20(+1.55%) |
Jan 31, 2024 | 77.96 | 78.30 | 77.06 | 77.10 | 3,820,532 | -1.67(-2.12%) |
Jan 30, 2024 | 79.08 | 79.22 | 78.66 | 78.77 | 2,349,165 | -0.34(-0.43%) |
Jan 29, 2024 | 78.37 | 79.16 | 78.31 | 79.11 | 3,167,885 | +0.84(+1.07%) |
Jan 26, 2024 | 78.33 | 78.68 | 78.15 | 78.27 | 4,306,897 | -0.20(-0.25%) |
Jan 25, 2024 | 78.49 | 78.86 | 78.01 | 78.47 | 22,983,016 | +0.20(+0.26%) |
Jan 24, 2024 | 78.44 | 79.00 | 78.23 | 78.27 | 2,171,535 | +0.46(+0.59%) |
Jan 23, 2024 | 77.69 | 77.86 | 77.40 | 77.81 | 1,915,130 | +0.24(+0.31%) |
Jan 22, 2024 | 77.78 | 78.02 | 77.47 | 77.57 | 2,034,838 | +0.11(+0.14%) |
Jan 19, 2024 | 76.56 | 77.46 | 76.38 | 77.46 | 2,118,044 | +1.27(+1.66%) |
Jan 18, 2024 | 75.73 | 76.28 | 75.48 | 76.19 | 1,602,847 | +1.07(+1.42%) |
Jan 17, 2024 | 74.99 | 75.19 | 74.47 | 75.12 | 1,745,336 | -0.38(-0.50%) |
Jan 16, 2024 | 75.39 | 75.81 | 75.14 | 75.50 | 1,809,510 | -0.06(-0.08%) |
Jan 12, 2024 | 75.56 | 75.78 | 75.28 | 75.56 | 1,461,482 | +0.07(+0.09%) |
Jan 11, 2024 | 75.61 | 75.89 | 74.61 | 75.49 | 2,788,106 | +0.21(+0.28%) |
Jan 10, 2024 | 74.60 | 75.42 | 74.60 | 75.28 | 1,376,943 | +0.79(+1.06%) |
Jan 09, 2024 | 73.92 | 74.68 | 73.81 | 74.49 | 1,224,930 | +0.13(+0.17%) |
Jan 08, 2024 | 73.06 | 74.38 | 73.06 | 74.36 | 1,638,267 | +1.52(+2.08%) |
Jan 05, 2024 | 72.80 | 73.30 | 72.56 | 72.85 | 1,725,640 | +0.11(+0.15%) |
Jan 04, 2024 | 72.97 | 73.47 | 72.72 | 72.74 | 2,034,314 | -0.42(-0.57%) |
Jan 03, 2024 | 73.35 | 73.57 | 73.06 | 73.16 | 2,388,373 | -0.60(-0.81%) |
Jan 02, 2024 | 74.25 | 74.39 | 73.33 | 73.76 | 2,616,970 | -1.21(-1.61%) |
Dec 29, 2023 | 75.26 | 75.36 | 74.62 | 74.96 | 1,329,335 | -0.26(-0.35%) |
Dec 28, 2023 | 75.39 | 75.52 | 75.17 | 75.22 | 1,418,052 | -0.04(-0.05%) |
Dec 27, 2023 | 75.13 | 75.31 | 75.00 | 75.26 | 1,601,066 | +0.14(+0.19%) |
Dec 26, 2023 | 74.96 | 75.26 | 74.96 | 75.12 | 1,143,007 | +0.21(+0.28%) |
Dec 22, 2023 | 75.03 | 75.17 | 74.56 | 74.91 | 1,410,504 | +0.05(+0.07%) |
Dec 21, 2023 | 74.70 | 74.92 | 74.26 | 74.86 | 2,189,149 | +0.77(+1.04%) |
Dec 20, 2023 | 75.03 | 75.42 | 74.07 | 74.10 | 2,798,547 | -0.96(-1.27%) |
Dec 19, 2023 | 74.73 | 75.07 | 74.73 | 75.05 | 1,306,825 | +0.35(+0.47%) |
Dec 18, 2023 | 74.22 | 74.87 | 74.21 | 74.70 | 1,783,755 | +0.62(+0.83%) |
Dec 15, 2023 | 73.88 | 74.28 | 73.88 | 74.09 | 1,907,096 | +0.00(+0.00%) |
Dec 14, 2023 | 74.40 | 74.48 | 73.58 | 74.09 | 1,746,918 | -0.05(-0.07%) |
Dec 13, 2023 | 73.24 | 74.16 | 73.24 | 74.14 | 1,907,237 | +0.89(+1.21%) |
Dec 12, 2023 | 72.72 | 73.25 | 72.61 | 73.25 | 1,232,021 | +0.35(+0.48%) |
Dec 11, 2023 | 72.56 | 72.92 | 72.47 | 72.90 | 1,330,752 | +0.15(+0.21%) |
Dec 08, 2023 | 72.31 | 72.85 | 72.27 | 72.75 | 1,784,429 | +0.27(+0.37%) |
Dec 07, 2023 | 72.25 | 72.57 | 72.17 | 72.48 | 1,188,820 | +0.65(+0.90%) |
Dec 06, 2023 | 72.60 | 72.60 | 71.78 | 71.84 | 2,559,264 | -0.43(-0.59%) |
Dec 05, 2023 | 71.76 | 72.45 | 71.76 | 72.26 | 1,853,343 | +0.29(+0.40%) |
Dec 04, 2023 | 72.00 | 72.06 | 71.60 | 71.98 | 1,666,484 | -0.53(-0.73%) |
Dec 01, 2023 | 72.11 | 72.66 | 71.99 | 72.50 | 1,560,788 | +0.26(+0.36%) |
Nov 30, 2023 | 72.27 | 72.32 | 71.75 | 72.24 | 1,683,201 | +0.10(+0.14%) |
Nov 29, 2023 | 72.60 | 72.79 | 72.07 | 72.14 | 1,097,848 | -0.13(-0.18%) |
Nov 28, 2023 | 72.12 | 72.52 | 72.06 | 72.27 | 1,308,472 | +0.03(+0.04%) |
Nov 27, 2023 | 72.27 | 72.42 | 72.15 | 72.24 | 2,711,069 | -0.10(-0.14%) |
Nov 24, 2023 | 72.36 | 72.47 | 72.28 | 72.34 | 766,091 | -0.06(-0.08%) |
Nov 22, 2023 | 72.38 | 72.74 | 72.16 | 72.40 | 1,695,630 | +0.16(+0.22%) |
Nov 21, 2023 | 72.17 | 72.28 | 71.98 | 72.24 | 5,708,754 | -0.06(-0.08%) |
Nov 20, 2023 | 71.68 | 72.45 | 71.66 | 72.30 | 1,185,429 | +0.63(+0.87%) |
Nov 17, 2023 | 71.70 | 71.83 | 71.44 | 71.68 | 1,423,633 | +0.00(+0.00%) |
Nov 16, 2023 | 71.52 | 71.78 | 71.35 | 71.68 | 1,365,467 | +0.12(+0.17%) |
Nov 15, 2023 | 71.79 | 71.85 | 71.41 | 71.56 | 1,439,207 | +0.03(+0.04%) |
Nov 14, 2023 | 71.32 | 71.74 | 71.20 | 71.53 | 1,249,272 | +1.12(+1.60%) |
Nov 13, 2023 | 70.20 | 70.54 | 69.97 | 70.40 | 1,139,556 | +0.01(+0.01%) |
Nov 10, 2023 | 69.56 | 70.41 | 69.34 | 70.39 | 1,721,930 | +1.21(+1.76%) |
Nov 09, 2023 | 69.96 | 69.98 | 7.017 | 69.18 | 1,472,027 | -0.62(-0.88%) |
Nov 08, 2023 | 69.77 | 69.92 | 69.40 | 69.80 | 2,615,423 | +0.14(+0.20%) |
Nov 07, 2023 | 69.31 | 69.78 | 69.16 | 69.66 | 1,733,782 | +0.34(+0.49%) |
Nov 06, 2023 | 69.11 | 69.36 | 68.97 | 69.32 | 4,855,481 | +0.33(+0.48%) |
Nov 03, 2023 | 68.71 | 69.19 | 68.65 | 68.99 | 2,405,068 | +0.45(+0.65%) |
Nov 02, 2023 | 67.84 | 68.58 | 67.84 | 68.54 | 1,705,048 | +1.30(+1.94%) |
Nov 01, 2023 | 66.56 | 67.38 | 66.52 | 67.24 | 1,705,660 | +0.78(+1.17%) |
Oct 31, 2023 | 66.19 | 66.49 | 65.78 | 66.46 | 2,129,500 | +0.31(+0.47%) |
Oct 30, 2023 | 65.91 | 66.32 | 65.68 | 66.15 | 1,547,708 | +0.68(+1.03%) |
Oct 27, 2023 | 66.03 | 66.04 | 65.23 | 65.48 | 2,787,422 | -0.26(-0.39%) |
Oct 26, 2023 | 66.57 | 66.70 | 65.57 | 65.73 | 5,019,874 | -1.03(-1.54%) |
Oct 25, 2023 | 67.42 | 67.47 | 66.68 | 66.76 | 7,988,841 | -1.16(-1.71%) |
Oct 24, 2023 | 67.70 | 68.05 | 67.39 | 67.92 | 3,100,000 | +0.48(+0.71%) |
Oct 23, 2023 | 67.21 | 68.02 | 66.85 | 67.45 | 1,859,261 | -0.05(-0.07%) |
Oct 20, 2023 | 68.32 | 68.38 | 67.49 | 67.50 | 2,638,982 | -0.91(-1.32%) |
Oct 19, 2023 | 69.09 | 69.34 | 68.28 | 68.40 | 2,547,472 | -0.71(-1.02%) |
Oct 18, 2023 | 69.65 | 69.89 | 68.91 | 69.11 | 1,685,626 | -0.87(-1.24%) |
Oct 17, 2023 | 69.50 | 70.26 | 69.29 | 69.97 | 1,523,263 | -0.15(-0.21%) |
Oct 16, 2023 | 69.68 | 70.28 | 69.61 | 70.12 | 1,173,131 | +0.67(+0.96%) |
Oct 13, 2023 | 70.12 | 70.23 | 69.21 | 69.46 | 1,594,193 | -0.32(-0.46%) |
Oct 12, 2023 | 70.16 | 70.39 | 69.41 | 69.78 | 1,323,746 | -0.25(-0.36%) |
Oct 11, 2023 | 69.84 | 70.07 | 69.53 | 70.02 | 1,251,570 | +0.33(+0.47%) |
Oct 10, 2023 | 69.51 | 70.15 | 69.43 | 69.70 | 1,441,855 | +0.23(+0.33%) |
Oct 09, 2023 | 68.76 | 69.56 | 68.60 | 69.47 | 1,025,630 | +0.50(+0.72%) |
Oct 06, 2023 | 67.70 | 69.21 | 67.59 | 68.97 | 1,949,954 | +0.85(+1.24%) |
Oct 05, 2023 | 68.04 | 68.27 | 67.58 | 68.12 | 2,004,347 | +0.05(+0.07%) |
Oct 04, 2023 | 67.51 | 68.19 | 67.43 | 68.07 | 1,932,996 | +0.57(+0.84%) |
Oct 03, 2023 | 68.10 | 68.32 | 67.29 | 67.51 | 1,844,544 | -0.91(-1.32%) |
Oct 02, 2023 | 68.06 | 68.58 | 67.93 | 68.41 | 3,174,606 | +0.31(+0.45%) |
Sep 29, 2023 | 68.78 | 68.82 | 67.89 | 68.10 | 1,659,017 | -0.20(-0.29%) |
Sep 28, 2023 | 67.72 | 68.58 | 67.63 | 68.30 | 1,839,059 | +0.46(+0.67%) |
Sep 27, 2023 | 67.97 | 68.12 | 67.26 | 67.84 | 1,364,070 | +0.11(+0.16%) |
Sep 26, 2023 | 68.26 | 68.33 | 67.61 | 67.73 | 1,579,369 | -0.98(-1.43%) |
Sep 25, 2023 | 68.22 | 68.74 | 68.35 | 68.72 | 1,120,319 | +0.34(+0.49%) |
Sep 22, 2023 | 68.67 | 69.01 | 68.30 | 68.38 | 2,071,847 | -0.05(-0.07%) |
Sep 21, 2023 | 69.11 | 69.15 | 68.41 | 68.43 | 1,318,262 | -1.14(-1.64%) |
Sep 20, 2023 | 70.54 | 70.57 | 69.57 | 69.57 | 1,169,344 | -0.79(-1.13%) |
Sep 19, 2023 | 70.30 | 70.46 | 69.92 | 70.36 | 1,441,244 | -0.12(-0.17%) |
Sep 18, 2023 | 70.29 | 70.70 | 70.25 | 70.48 | 894,514 | +0.14(+0.20%) |
Sep 15, 2023 | 71.13 | 71.13 | 70.30 | 70.34 | 1,303,972 | -0.95(-1.34%) |
Sep 14, 2023 | 71.11 | 71.42 | 70.88 | 71.30 | 1,753,251 | +0.50(+0.70%) |
Sep 13, 2023 | 70.59 | 70.99 | 70.48 | 70.80 | 990,331 | +0.20(+0.28%) |
Sep 12, 2023 | 70.87 | 71.01 | 70.50 | 70.60 | 911,434 | -0.53(-0.74%) |
Sep 11, 2023 | 71.14 | 71.21 | 70.76 | 71.13 | 1,196,261 | +0.46(+0.65%) |
Sep 08, 2023 | 70.55 | 70.97 | 70.49 | 70.67 | 2,969,101 | +0.10(+0.14%) |
Sep 07, 2023 | 70.15 | 70.69 | 70.05 | 70.57 | 3,184,605 | -0.31(-0.43%) |
Sep 06, 2023 | 71.50 | 71.54 | 70.53 | 70.88 | 1,550,128 | -0.75(-1.05%) |
Sep 05, 2023 | 71.64 | 71.85 | 71.50 | 71.63 | 958,271 | -0.09(-0.12%) |
Sep 01, 2023 | 72.12 | 72.15 | 71.46 | 71.72 | 1,547,295 | +0.11(+0.15%) |
Aug 31, 2023 | 71.75 | 72.00 | 71.59 | 71.61 | 975,104 | -0.10(-0.14%) |
Aug 30, 2023 | 71.36 | 71.83 | 71.31 | 71.71 | 1,385,568 | +0.41(+0.57%) |
Aug 29, 2023 | 70.11 | 71.34 | 70.08 | 71.31 | 2,215,825 | +1.18(+1.68%) |
Aug 28, 2023 | 70.10 | 70.23 | 69.74 | 70.13 | 1,931,932 | +0.43(+0.61%) |
Aug 25, 2023 | 69.42 | 69.93 | 68.87 | 69.70 | 2,820,304 | +0.54(+0.77%) |
Aug 24, 2023 | 70.60 | 70.69 | 69.16 | 69.16 | 2,576,378 | -1.10(-1.57%) |
Aug 23, 2023 | 69.56 | 70.36 | 69.56 | 70.27 | 1,133,263 | +0.87(+1.26%) |
Aug 22, 2023 | 69.87 | 69.97 | 69.30 | 69.39 | 2,453,772 | -0.13(-0.19%) |
Aug 21, 2023 | 69.01 | 69.63 | 68.83 | 69.52 | 1,385,678 | +0.76(+1.11%) |
Aug 18, 2023 | 68.24 | 68.94 | 68.20 | 68.76 | 1,305,108 | +0.02(+0.03%) |
Aug 17, 2023 | 69.44 | 69.52 | 68.65 | 68.74 | 1,419,513 | -0.45(-0.65%) |
Aug 16, 2023 | 69.65 | 69.98 | 69.18 | 69.18 | 1,342,830 | -0.56(-0.80%) |
Aug 15, 2023 | 70.26 | 70.34 | 69.62 | 69.74 | 1,144,555 | -0.70(-1.00%) |
Aug 14, 2023 | 69.68 | 70.44 | 69.62 | 70.44 | 828,061 | +0.63(+0.90%) |
Aug 11, 2023 | 69.61 | 70.00 | 69.48 | 69.82 | 1,558,850 | -0.07(-0.10%) |
Aug 10, 2023 | 70.29 | 70.87 | 69.70 | 69.89 | 1,488,501 | +0.02(+0.03%) |
Aug 09, 2023 | 70.48 | 70.48 | 69.76 | 69.87 | 979,693 | -0.46(-0.65%) |
Aug 08, 2023 | 70.30 | 70.41 | 69.86 | 70.33 | 1,222,815 | -0.19(-0.27%) |
Aug 07, 2023 | 70.33 | 70.54 | 70.07 | 70.51 | 1,141,742 | +0.46(+0.65%) |
Aug 04, 2023 | 70.77 | 71.07 | 69.97 | 70.06 | 1,572,220 | -0.61(-0.86%) |
Aug 03, 2023 | 70.39 | 70.96 | 70.38 | 70.66 | 1,881,459 | -0.07(-0.10%) |
Aug 02, 2023 | 71.38 | 71.38 | 70.61 | 70.73 | 1,964,431 | -1.12(-1.56%) |
Aug 01, 2023 | 71.85 | 72.01 | 71.71 | 71.85 | 1,838,764 | -0.24(-0.33%) |
Jul 31, 2023 | 72.02 | 72.13 | 71.81 | 72.09 | 1,481,894 | +0.15(+0.21%) |
Jul 28, 2023 | 71.68 | 72.08 | 71.57 | 71.94 | 1,745,302 | +0.79(+1.12%) |
Jul 27, 2023 | 72.20 | 72.30 | 70.99 | 71.15 | 1,796,063 | -0.48(-0.66%) |
Jul 26, 2023 | 71.47 | 71.91 | 71.29 | 71.62 | 2,798,330 | -0.01(-0.01%) |
Jul 25, 2023 | 71.28 | 71.88 | 71.28 | 71.63 | 2,541,058 | +0.32(+0.45%) |
Jul 24, 2023 | 71.19 | 71.44 | 71.03 | 71.32 | 2,501,961 | +0.36(+0.50%) |
Jul 21, 2023 | 71.21 | 71.32 | 70.94 | 70.96 | 5,539,509 | +0.07(+0.10%) |
Jul 20, 2023 | 71.37 | 71.65 | 70.78 | 70.89 | 21,766,852 | -0.67(-0.94%) |
Jul 19, 2023 | 71.77 | 71.95 | 71.49 | 71.57 | 911,321 | -0.01(-0.01%) |
Jul 18, 2023 | 71.06 | 71.75 | 70.94 | 71.58 | 1,043,070 | +0.46(+0.64%) |
Jul 17, 2023 | 70.76 | 71.27 | 70.76 | 71.12 | 939,016 | +0.41(+0.58%) |
Jul 14, 2023 | 70.71 | 71.07 | 70.56 | 70.71 | 1,320,832 | +0.20(+0.28%) |
Jul 13, 2023 | 70.19 | 70.64 | 70.11 | 70.51 | 1,069,900 | +0.70(+1.01%) |
Jul 12, 2023 | 69.84 | 70.13 | 69.63 | 69.81 | 1,300,686 | +0.56(+0.80%) |
Jul 11, 2023 | 69.12 | 69.34 | 68.85 | 69.25 | 1,291,772 | +0.24(+0.34%) |
Jul 10, 2023 | 68.90 | 69.10 | 68.68 | 69.02 | 946,752 | -0.02(-0.03%) |
Jul 07, 2023 | 69.17 | 69.72 | 69.01 | 69.04 | 1,729,423 | -0.29(-0.42%) |
Jul 06, 2023 | 69.20 | 69.41 | 68.91 | 69.32 | 1,538,689 | -0.55(-0.78%) |
Jul 05, 2023 | 69.68 | 70.05 | 69.68 | 69.87 | 1,716,542 | -0.07(-0.10%) |
Jul 03, 2023 | 69.95 | 69.98 | 69.81 | 69.94 | 1,233,771 | +0.01(+0.01%) |
Jun 30, 2023 | 69.53 | 70.08 | 69.52 | 69.93 | 1,247,229 | +0.91(+1.32%) |
Jun 29, 2023 | 68.73 | 69.02 | 68.64 | 69.02 | 1,073,543 | +0.25(+0.36%) |
Jun 28, 2023 | 68.48 | 68.99 | 68.38 | 68.77 | 1,333,794 | +0.08(+0.12%) |
Jun 27, 2023 | 68.14 | 68.79 | 67.99 | 68.69 | 1,164,066 | +0.74(+1.10%) |
Jun 26, 2023 | 68.42 | 68.69 | 67.93 | 67.94 | 1,929,193 | -0.55(-0.80%) |
Jun 23, 2023 | 68.49 | 68.86 | 68.40 | 68.49 | 1,229,316 | -0.59(-0.85%) |
Jun 22, 2023 | 68.31 | 69.10 | 68.30 | 69.07 | 1,698,058 | +0.53(+0.77%) |
Jun 21, 2023 | 68.81 | 68.92 | 68.45 | 68.55 | 1,498,605 | -0.42(-0.60%) |
Jun 20, 2023 | 68.84 | 69.15 | 68.58 | 68.97 | 1,373,574 | -0.17(-0.24%) |
Jun 16, 2023 | 69.84 | 69.84 | 69.08 | 69.13 | 1,564,918 | -0.27(-0.39%) |
Jun 15, 2023 | 68.50 | 69.67 | 68.48 | 69.40 | 1,833,258 | +0.77(+1.13%) |
Jun 14, 2023 | 68.46 | 68.81 | 67.93 | 68.63 | 2,208,714 | +0.04(+0.06%) |
Jun 13, 2023 | 68.42 | 68.68 | 68.21 | 68.59 | 3,468,485 | +0.45(+0.66%) |
Jun 12, 2023 | 67.59 | 68.15 | 67.43 | 68.14 | 922,722 | +0.73(+1.09%) |
Jun 09, 2023 | 67.48 | 67.86 | 67.31 | 67.41 | 1,008,770 | +0.19(+0.28%) |
Jun 08, 2023 | 66.69 | 67.32 | 66.69 | 67.22 | 1,325,097 | +0.56(+0.83%) |
Jun 07, 2023 | 67.23 | 67.56 | 66.60 | 66.66 | 1,282,234 | -0.55(-0.82%) |
Jun 06, 2023 | 67.14 | 67.30 | 66.97 | 67.21 | 997,874 | -0.02(-0.03%) |
Jun 05, 2023 | 67.37 | 67.77 | 67.10 | 67.23 | 1,521,832 | -0.08(-0.12%) |
Jun 02, 2023 | 66.95 | 67.42 | 66.77 | 67.31 | 1,244,746 | +0.80(+1.21%) |
Jun 01, 2023 | 65.86 | 66.68 | 65.70 | 66.51 | 1,405,599 | +0.69(+1.05%) |
May 31, 2023 | 65.89 | 66.07 | 65.64 | 65.82 | 1,157,318 | -0.38(-0.57%) |
May 30, 2023 | 66.52 | 66.65 | 65.96 | 66.19 | 1,107,092 | +0.06(+0.09%) |
May 26, 2023 | 65.43 | 66.27 | 65.39 | 66.13 | 1,168,783 | +0.83(+1.27%) |
May 25, 2023 | 65.23 | 65.56 | 64.87 | 65.30 | 1,567,984 | +1.01(+1.57%) |
May 24, 2023 | 64.39 | 64.55 | 64.08 | 64.29 | 1,339,491 | -0.39(-0.60%) |
May 23, 2023 | 65.15 | 65.24 | 64.59 | 64.68 | 1,617,879 | -0.74(-1.13%) |
May 22, 2023 | 65.33 | 65.70 | 65.27 | 65.42 | 947,618 | -0.02(-0.03%) |
May 19, 2023 | 65.55 | 65.73 | 65.25 | 65.44 | 1,011,891 | +0.04(+0.06%) |
May 18, 2023 | 64.72 | 65.47 | 64.71 | 65.40 | 973,306 | +0.67(+1.04%) |
May 17, 2023 | 64.33 | 64.84 | 64.04 | 64.73 | 1,024,599 | +0.66(+1.04%) |
May 16, 2023 | 64.13 | 64.38 | 64.06 | 64.06 | 621,433 | -0.23(-0.35%) |
May 15, 2023 | 64.25 | 64.35 | 63.95 | 64.29 | 816,917 | +0.06(+0.09%) |
May 12, 2023 | 64.41 | 64.52 | 63.83 | 64.23 | 1,431,284 | -0.03(-0.05%) |
May 11, 2023 | 64.22 | 64.29 | 63.89 | 64.26 | 1,068,191 | +0.06(+0.09%) |
May 10, 2023 | 64.22 | 64.38 | 63.60 | 64.20 | 1,199,574 | +0.40(+0.62%) |
May 09, 2023 | 63.87 | 64.07 | 63.77 | 63.81 | 712,024 | -0.31(-0.48%) |
May 08, 2023 | 64.02 | 64.17 | 63.89 | 64.11 | 768,440 | +0.08(+0.12%) |
May 05, 2023 | 63.37 | 64.23 | 63.35 | 64.03 | 1,039,453 | +1.32(+2.10%) |
May 04, 2023 | 62.95 | 63.04 | 62.56 | 62.72 | 2,556,394 | -0.41(-0.64%) |
May 03, 2023 | 63.52 | 64.00 | 63.10 | 63.12 | 1,868,074 | -0.39(-0.61%) |
May 02, 2023 | 64.08 | 64.10 | 63.08 | 63.51 | 1,304,817 | -0.66(-1.03%) |
May 01, 2023 | 64.09 | 64.44 | 64.06 | 64.17 | 1,257,334 | -0.02(-0.03%) |
Apr 28, 2023 | 63.52 | 64.19 | 63.50 | 64.19 | 1,471,972 | +0.55(+0.87%) |
Apr 27, 2023 | 62.81 | 63.71 | 62.75 | 63.64 | 1,471,406 | +1.06(+1.69%) |
Apr 26, 2023 | 62.93 | 63.07 | 62.47 | 62.58 | 1,412,003 | -0.20(-0.32%) |
Apr 25, 2023 | 63.50 | 63.59 | 62.75 | 62.78 | 1,527,157 | -0.94(-1.48%) |
Apr 24, 2023 | 63.54 | 63.77 | 63.39 | 63.72 | 2,681,125 | +0.11(+0.17%) |
Apr 21, 2023 | 63.69 | 63.71 | 63.35 | 63.61 | 1,415,977 | +0.01(+0.02%) |
Apr 20, 2023 | 63.35 | 63.91 | 63.33 | 63.60 | 3,534,932 | -0.33(-0.51%) |
Apr 19, 2023 | 63.65 | 64.06 | 63.60 | 63.93 | 1,591,952 | -0.04(-0.06%) |
Apr 18, 2023 | 64.17 | 64.25 | 63.80 | 63.96 | 1,424,779 | +0.06(+0.09%) |
Apr 17, 2023 | 63.77 | 63.94 | 63.51 | 63.91 | 967,572 | +0.00(+0.00%) |
Apr 14, 2023 | 63.91 | 64.27 | 63.51 | 63.91 | 1,437,443 | -0.18(-0.28%) |
Apr 13, 2023 | 63.33 | 64.17 | 63.33 | 64.08 | 1,071,338 | +1.00(+1.59%) |
Apr 12, 2023 | 63.63 | 63.73 | 63.00 | 63.08 | 1,759,720 | -0.25(-0.39%) |
Apr 11, 2023 | 63.50 | 63.58 | 63.25 | 63.33 | 1,556,982 | -0.10(-0.16%) |
Apr 10, 2023 | 63.04 | 63.45 | 62.83 | 63.43 | 2,128,840 | -0.05(-0.08%) |
Apr 06, 2023 | 63.03 | 63.55 | 62.85 | 63.48 | 1,896,161 | +0.30(+0.47%) |
Apr 05, 2023 | 63.26 | 63.36 | 62.89 | 63.18 | 6,503,636 | -0.19(-0.30%) |
Apr 04, 2023 | 63.78 | 63.89 | 63.20 | 63.37 | 1,726,579 | -0.32(-0.50%) |
Apr 03, 2023 | 63.24 | 63.75 | 63.17 | 63.69 | 4,003,570 | +0.44(+0.69%) |
Mar 31, 2023 | 62.48 | 63.32 | 62.47 | 63.25 | 1,529,226 | +0.91(+1.46%) |
Mar 30, 2023 | 62.33 | 62.39 | 62.07 | 62.34 | 1,374,642 | +0.39(+0.62%) |
Mar 29, 2023 | 61.80 | 62.02 | 61.60 | 61.95 | 2,243,386 | +0.78(+1.28%) |
Mar 28, 2023 | 61.28 | 61.31 | 60.87 | 61.17 | 3,382,188 | -0.19(-0.31%) |
Mar 27, 2023 | 61.68 | 61.86 | 61.27 | 61.36 | 6,901,897 | -0.08(-0.13%) |
Mar 24, 2023 | 60.95 | 61.46 | 60.57 | 61.44 | 1,095,591 | +0.31(+0.50%) |
Mar 23, 2023 | 61.39 | 62.01 | 60.70 | 61.13 | 1,192,316 | +0.31(+0.52%) |
Mar 22, 2023 | 61.66 | 62.40 | 60.82 | 60.82 | 1,505,879 | -0.86(-1.39%) |
Mar 21, 2023 | 61.20 | 61.76 | 61.06 | 61.68 | 1,186,399 | +0.87(+1.43%) |
Mar 20, 2023 | 60.26 | 60.89 | 60.13 | 60.81 | 1,357,038 | +0.55(+0.92%) |
Mar 17, 2023 | 60.72 | 60.93 | 59.98 | 60.26 | 1,965,109 | -0.43(-0.72%) |
Mar 16, 2023 | 59.28 | 60.76 | 59.16 | 60.69 | 2,665,309 | +1.11(+1.86%) |
Mar 15, 2023 | 59.14 | 59.64 | 58.76 | 59.58 | 3,374,941 | -0.26(-0.43%) |
Mar 14, 2023 | 59.44 | 60.04 | 59.10 | 59.84 | 1,811,131 | +1.03(+1.75%) |
Mar 13, 2023 | 58.12 | 59.61 | 58.05 | 58.81 | 3,642,493 | +0.17(+0.29%) |
Mar 10, 2023 | 59.47 | 59.72 | 58.45 | 58.65 | 2,741,723 | -0.84(-1.41%) |
Mar 09, 2023 | 60.54 | 60.93 | 59.32 | 59.49 | 1,980,184 | -0.95(-1.57%) |
Mar 08, 2023 | 60.36 | 60.56 | 60.08 | 60.43 | 1,674,675 | +0.10(+0.16%) |
Mar 07, 2023 | 61.14 | 61.21 | 60.23 | 60.33 | 1,139,971 | -0.87(-1.42%) |
Mar 06, 2023 | 61.11 | 61.66 | 61.11 | 61.20 | 918,612 | +0.23(+0.37%) |
Mar 03, 2023 | 60.25 | 61.03 | 60.16 | 60.98 | 1,715,801 | +1.00(+1.66%) |
Mar 02, 2023 | 59.16 | 60.16 | 59.11 | 59.98 | 1,094,641 | +0.42(+0.71%) |