Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.97 | 94.33 | 94.33 | 93.87 | 439,035 | +0.08(+0.09%) |
Mar 27, 2024 | 93.36 | 93.79 | 92.49 | 93.79 | 327,600 | +1.46(+1.58%) |
Mar 26, 2024 | 92.92 | 93.38 | 92.08 | 92.33 | 443,219 | -0.67(-0.72%) |
Mar 25, 2024 | 94.08 | 94.57 | 92.59 | 93.00 | 586,581 | -0.83(-0.88%) |
Mar 22, 2024 | 94.53 | 94.53 | 92.48 | 93.83 | 494,983 | -0.37(-0.39%) |
Mar 21, 2024 | 93.52 | 94.79 | 93.28 | 94.20 | 429,910 | +1.30(+1.40%) |
Mar 20, 2024 | 92.10 | 93.02 | 91.44 | 92.90 | 545,961 | +0.97(+1.05%) |
Mar 19, 2024 | 92.01 | 92.67 | 90.77 | 91.93 | 522,088 | -0.02(-0.02%) |
Mar 18, 2024 | 92.69 | 93.15 | 91.67 | 91.95 | 650,009 | -0.08(-0.09%) |
Mar 15, 2024 | 91.14 | 93.22 | 90.93 | 92.03 | 1,354,627 | +0.27(+0.29%) |
Mar 14, 2024 | 92.77 | 92.79 | 90.60 | 91.76 | 796,722 | -0.77(-0.83%) |
Mar 13, 2024 | 92.63 | 94.16 | 92.03 | 92.53 | 611,538 | -0.12(-0.13%) |
Mar 12, 2024 | 91.79 | 93.01 | 91.74 | 92.65 | 645,317 | +1.16(+1.27%) |
Mar 11, 2024 | 90.89 | 91.57 | 90.23 | 91.49 | 684,547 | +0.40(+0.44%) |
Mar 08, 2024 | 92.43 | 92.93 | 91.07 | 91.09 | 567,942 | -1.03(-1.12%) |
Mar 07, 2024 | 90.83 | 92.76 | 90.83 | 92.12 | 730,486 | +1.66(+1.83%) |
Mar 06, 2024 | 90.48 | 91.34 | 89.72 | 90.46 | 718,605 | +0.36(+0.40%) |
Mar 05, 2024 | 89.97 | 90.83 | 88.69 | 90.10 | 957,226 | +0.12(+0.13%) |
Mar 04, 2024 | 88.29 | 90.63 | 88.29 | 89.98 | 831,502 | +1.72(+1.95%) |
Mar 01, 2024 | 86.74 | 88.83 | 85.99 | 88.26 | 956,334 | +1.79(+2.07%) |
Feb 29, 2024 | 86.83 | 88.86 | 85.79 | 86.47 | 2,689,042 | +0.11(+0.13%) |
Feb 28, 2024 | 84.07 | 87.13 | 84.02 | 86.36 | 1,435,529 | +2.78(+3.32%) |
Feb 27, 2024 | 83.49 | 84.18 | 82.94 | 83.59 | 560,728 | +0.10(+0.12%) |
Feb 26, 2024 | 84.23 | 84.76 | 83.10 | 83.49 | 790,045 | -1.07(-1.26%) |
Feb 23, 2024 | 84.02 | 84.76 | 83.61 | 84.56 | 841,579 | +0.93(+1.11%) |
Feb 22, 2024 | 82.63 | 83.73 | 81.66 | 83.63 | 1,189,481 | +1.82(+2.22%) |
Feb 21, 2024 | 80.45 | 81.93 | 79.85 | 81.81 | 840,349 | +0.82(+1.01%) |
Feb 20, 2024 | 81.28 | 81.61 | 80.06 | 80.99 | 800,941 | -0.72(-0.88%) |
Feb 16, 2024 | 79.74 | 82.17 | 79.29 | 81.71 | 1,116,616 | +1.72(+2.15%) |
Feb 15, 2024 | 80.35 | 80.38 | 78.40 | 79.99 | 831,795 | +0.05(+0.06%) |
Feb 14, 2024 | 78.68 | 80.44 | 78.39 | 79.94 | 1,678,737 | +3.26(+4.25%) |
Feb 13, 2024 | 74.57 | 79.83 | 74.56 | 76.69 | 2,927,475 | +6.18(+8.77%) |
Feb 12, 2024 | 69.91 | 70.51 | 68.57 | 70.51 | 1,739,983 | +0.15(+0.21%) |
Feb 09, 2024 | 70.77 | 71.46 | 70.05 | 70.36 | 804,327 | -0.50(-0.70%) |
Feb 08, 2024 | 70.63 | 71.19 | 69.94 | 70.85 | 718,907 | +0.25(+0.35%) |
Feb 07, 2024 | 74.40 | 74.78 | 70.46 | 70.61 | 867,510 | -3.18(-4.30%) |
Feb 06, 2024 | 71.59 | 74.07 | 71.05 | 73.78 | 1,110,978 | +2.07(+2.88%) |
Feb 05, 2024 | 71.77 | 72.36 | 71.22 | 71.71 | 490,127 | -0.35(-0.48%) |
Feb 02, 2024 | 71.81 | 72.65 | 70.37 | 72.06 | 566,344 | -0.42(-0.58%) |
Feb 01, 2024 | 71.67 | 72.67 | 71.11 | 72.48 | 603,938 | +1.07(+1.50%) |
Jan 31, 2024 | 73.24 | 73.70 | 71.37 | 71.41 | 734,546 | -1.87(-2.55%) |
Jan 30, 2024 | 72.77 | 73.77 | 72.60 | 73.28 | 485,034 | +0.24(+0.33%) |
Jan 29, 2024 | 71.94 | 73.27 | 71.69 | 73.04 | 335,205 | +1.17(+1.63%) |
Jan 26, 2024 | 72.79 | 72.96 | 71.80 | 71.87 | 421,676 | +0.31(+0.43%) |
Jan 25, 2024 | 72.74 | 73.04 | 71.10 | 71.56 | 281,676 | +0.13(+0.18%) |
Jan 24, 2024 | 72.63 | 72.63 | 70.92 | 71.43 | 373,496 | -0.40(-0.56%) |
Jan 23, 2024 | 73.04 | 73.07 | 71.61 | 71.83 | 408,946 | -0.97(-1.33%) |
Jan 22, 2024 | 72.40 | 73.29 | 72.18 | 72.80 | 536,994 | +0.96(+1.33%) |
Jan 19, 2024 | 71.26 | 72.34 | 70.77 | 71.84 | 1,821,241 | +0.44(+0.62%) |
Jan 18, 2024 | 70.14 | 71.57 | 69.83 | 71.40 | 497,968 | +1.80(+2.58%) |
Jan 17, 2024 | 70.24 | 71.21 | 69.04 | 69.61 | 693,083 | -1.22(-1.72%) |
Jan 16, 2024 | 70.55 | 71.52 | 70.21 | 70.82 | 742,902 | -0.32(-0.45%) |
Jan 12, 2024 | 71.79 | 72.31 | 70.82 | 71.14 | 397,576 | -0.14(-0.20%) |
Jan 11, 2024 | 71.79 | 71.98 | 70.71 | 71.28 | 592,524 | -0.48(-0.67%) |
Jan 10, 2024 | 71.76 | 71.85 | 70.75 | 71.76 | 592,406 | +0.26(+0.36%) |
Jan 09, 2024 | 71.41 | 73.23 | 71.13 | 71.50 | 1,102,158 | -0.94(-1.30%) |
Jan 08, 2024 | 69.37 | 72.56 | 68.72 | 72.44 | 1,447,831 | +3.11(+4.48%) |
Jan 05, 2024 | 69.71 | 70.38 | 69.71 | 69.34 | 521,646 | -0.95(-1.35%) |
Jan 04, 2024 | 69.04 | 70.78 | 69.00 | 70.29 | 945,025 | +1.17(+1.69%) |
Jan 03, 2024 | 71.70 | 71.70 | 68.63 | 69.12 | 586,109 | -3.09(-4.27%) |
Jan 02, 2024 | 72.60 | 73.75 | 71.99 | 72.20 | 694,625 | -1.18(-1.61%) |
Dec 29, 2023 | 73.59 | 73.96 | 73.07 | 73.38 | 475,010 | -0.32(-0.43%) |
Dec 28, 2023 | 73.80 | 74.22 | 73.59 | 73.70 | 534,810 | +0.17(+0.23%) |
Dec 27, 2023 | 73.81 | 73.87 | 73.17 | 73.53 | 369,493 | +0.05(+0.07%) |
Dec 26, 2023 | 74.27 | 74.27 | 73.01 | 73.48 | 337,647 | -0.14(-0.19%) |
Dec 22, 2023 | 74.47 | 74.75 | 73.25 | 73.62 | 593,555 | -0.23(-0.31%) |
Dec 21, 2023 | 73.59 | 74.01 | 73.01 | 73.85 | 880,358 | +1.19(+1.64%) |
Dec 20, 2023 | 74.57 | 75.17 | 72.63 | 72.66 | 540,600 | -1.88(-2.52%) |
Dec 19, 2023 | 73.60 | 74.73 | 73.57 | 74.54 | 812,748 | +1.12(+1.52%) |
Dec 18, 2023 | 73.78 | 74.22 | 72.87 | 73.42 | 817,435 | +0.16(+0.22%) |
Dec 15, 2023 | 73.64 | 74.19 | 71.72 | 73.26 | 1,930,376 | -0.38(-0.52%) |
Dec 14, 2023 | 73.39 | 75.09 | 72.76 | 73.64 | 1,290,346 | +1.28(+1.77%) |
Dec 13, 2023 | 69.04 | 72.48 | 68.91 | 72.36 | 1,023,991 | +3.56(+5.17%) |
Dec 12, 2023 | 69.49 | 69.49 | 67.56 | 68.81 | 592,462 | -0.34(-0.49%) |
Dec 11, 2023 | 68.11 | 69.40 | 67.96 | 69.15 | 483,261 | +1.27(+1.87%) |
Dec 08, 2023 | 68.32 | 69.63 | 67.69 | 67.88 | 783,626 | -0.83(-1.21%) |
Dec 07, 2023 | 67.75 | 69.74 | 67.30 | 68.71 | 1,403,654 | +0.84(+1.24%) |
Dec 06, 2023 | 66.01 | 68.06 | 65.91 | 67.87 | 1,151,680 | +2.16(+3.28%) |
Dec 05, 2023 | 65.91 | 66.87 | 64.99 | 65.71 | 758,032 | -0.57(-0.86%) |
Dec 04, 2023 | 65.54 | 66.45 | 65.40 | 66.28 | 601,132 | +0.31(+0.47%) |
Dec 01, 2023 | 64.75 | 66.06 | 64.33 | 65.97 | 670,337 | +0.97(+1.49%) |
Nov 30, 2023 | 65.08 | 65.87 | 64.24 | 65.00 | 756,858 | -0.01(-0.02%) |
Nov 29, 2023 | 64.59 | 65.84 | 64.52 | 65.01 | 822,054 | +0.99(+1.54%) |
Nov 28, 2023 | 64.37 | 64.89 | 63.79 | 64.02 | 581,159 | -0.44(-0.68%) |
Nov 27, 2023 | 64.90 | 65.42 | 64.17 | 64.46 | 655,180 | -1.17(-1.78%) |
Nov 24, 2023 | 64.73 | 65.82 | 64.58 | 65.63 | 530,314 | +0.72(+1.11%) |
Nov 22, 2023 | 64.84 | 65.60 | 64.56 | 64.91 | 725,447 | +0.45(+0.70%) |
Nov 21, 2023 | 61.64 | 65.03 | 61.44 | 64.46 | 1,471,558 | +3.31(+5.42%) |
Nov 20, 2023 | 61.41 | 61.64 | 60.85 | 61.15 | 640,823 | +0.00(+0.00%) |
Nov 17, 2023 | 61.68 | 61.87 | 60.66 | 61.15 | 719,151 | -0.19(-0.31%) |
Nov 16, 2023 | 61.73 | 62.55 | 60.96 | 61.34 | 625,062 | -0.52(-0.84%) |
Nov 15, 2023 | 61.34 | 63.38 | 61.34 | 61.86 | 1,033,258 | +0.34(+0.55%) |
Nov 14, 2023 | 59.17 | 61.89 | 59.17 | 61.52 | 1,017,450 | +3.96(+6.88%) |
Nov 13, 2023 | 57.49 | 57.94 | 57.11 | 57.56 | 580,238 | -0.13(-0.23%) |
Nov 10, 2023 | 56.97 | 58.13 | 55.72 | 57.69 | 872,510 | +0.57(+1.00%) |
Nov 09, 2023 | 57.92 | 58.46 | 57.01 | 57.12 | 710,700 | -0.48(-0.83%) |
Nov 08, 2023 | 58.07 | 58.76 | 57.47 | 57.60 | 860,071 | -0.54(-0.93%) |
Nov 07, 2023 | 56.10 | 58.51 | 55.96 | 58.14 | 786,664 | +2.11(+3.76%) |
Nov 06, 2023 | 58.59 | 59.21 | 55.87 | 56.03 | 901,335 | -2.66(-4.54%) |
Nov 03, 2023 | 56.38 | 59.35 | 56.38 | 58.70 | 986,061 | +2.40(+4.27%) |
Nov 02, 2023 | 59.92 | 60.40 | 55.00 | 56.29 | 1,751,031 | -0.60(-1.05%) |
Nov 01, 2023 | 56.68 | 57.13 | 55.80 | 56.89 | 945,053 | +0.01(+0.02%) |
Oct 31, 2023 | 55.72 | 57.24 | 55.60 | 56.88 | 1,072,136 | +2.09(+3.81%) |
Oct 30, 2023 | 57.59 | 58.13 | 53.68 | 54.79 | 1,881,536 | -2.44(-4.27%) |
Oct 27, 2023 | 57.85 | 58.40 | 56.99 | 57.24 | 662,275 | -0.36(-0.62%) |
Oct 26, 2023 | 57.35 | 57.91 | 56.52 | 57.60 | 611,526 | +0.19(+0.33%) |
Oct 25, 2023 | 58.12 | 58.14 | 56.34 | 57.41 | 885,903 | -1.27(-2.16%) |
Oct 24, 2023 | 59.22 | 60.28 | 58.12 | 58.68 | 731,485 | -0.84(-1.41%) |
Oct 23, 2023 | 59.12 | 60.06 | 58.68 | 59.51 | 544,696 | +0.07(+0.12%) |
Oct 20, 2023 | 59.64 | 60.31 | 59.27 | 59.44 | 712,559 | -0.08(-0.13%) |
Oct 19, 2023 | 60.26 | 60.61 | 59.31 | 59.52 | 1,052,708 | -0.52(-0.86%) |
Oct 18, 2023 | 61.83 | 61.83 | 59.83 | 60.04 | 560,282 | -2.49(-3.99%) |
Oct 17, 2023 | 61.83 | 63.23 | 61.60 | 62.54 | 837,954 | +0.09(+0.14%) |
Oct 16, 2023 | 62.28 | 63.26 | 61.67 | 62.45 | 505,058 | +0.61(+0.98%) |
Oct 13, 2023 | 61.32 | 62.22 | 60.65 | 61.84 | 376,166 | +0.25(+0.41%) |
Oct 12, 2023 | 63.42 | 63.99 | 60.63 | 61.59 | 840,091 | -2.27(-3.55%) |
Oct 11, 2023 | 64.30 | 64.51 | 63.18 | 63.86 | 406,517 | -0.18(-0.28%) |
Oct 10, 2023 | 63.26 | 64.41 | 62.77 | 64.03 | 531,147 | +0.98(+1.55%) |
Oct 09, 2023 | 62.36 | 63.29 | 61.79 | 63.06 | 354,052 | +0.41(+0.65%) |
Oct 06, 2023 | 61.86 | 63.07 | 61.86 | 62.65 | 459,737 | +0.49(+0.79%) |
Oct 05, 2023 | 62.72 | 63.05 | 61.22 | 62.16 | 445,355 | -0.48(-0.76%) |
Oct 04, 2023 | 61.23 | 62.74 | 60.98 | 62.64 | 507,857 | +1.67(+2.73%) |
Oct 03, 2023 | 61.68 | 62.33 | 60.83 | 60.97 | 514,264 | -1.07(-1.72%) |
Oct 02, 2023 | 61.96 | 62.32 | 60.93 | 62.04 | 598,712 | -0.13(-0.21%) |
Sep 29, 2023 | 62.84 | 63.28 | 61.94 | 62.17 | 632,336 | -0.13(-0.21%) |
Sep 28, 2023 | 62.14 | 63.37 | 61.92 | 62.30 | 497,238 | +0.16(+0.26%) |
Sep 27, 2023 | 61.53 | 62.50 | 60.69 | 62.14 | 673,211 | +0.92(+1.50%) |
Sep 26, 2023 | 62.66 | 63.04 | 61.15 | 61.22 | 661,170 | -1.51(-2.40%) |
Sep 25, 2023 | 61.69 | 62.87 | 62.47 | 62.73 | 733,554 | +0.65(+1.04%) |
Sep 22, 2023 | 62.16 | 62.92 | 61.79 | 62.08 | 946,580 | +0.03(+0.05%) |
Sep 21, 2023 | 63.63 | 63.63 | 62.00 | 62.05 | 932,044 | -1.98(-3.09%) |
Sep 20, 2023 | 65.72 | 66.06 | 63.91 | 64.02 | 487,932 | -1.16(-1.78%) |
Sep 19, 2023 | 64.89 | 65.56 | 64.63 | 65.18 | 612,757 | +0.31(+0.48%) |
Sep 18, 2023 | 66.33 | 66.62 | 64.61 | 64.87 | 715,986 | -1.42(-2.14%) |
Sep 15, 2023 | 67.24 | 68.83 | 65.88 | 66.29 | 2,868,761 | -1.02(-1.51%) |
Sep 14, 2023 | 64.84 | 67.72 | 64.59 | 67.31 | 2,173,030 | +2.98(+4.64%) |
Sep 13, 2023 | 61.23 | 64.69 | 61.13 | 64.32 | 1,452,590 | +2.69(+4.37%) |
Sep 12, 2023 | 61.81 | 62.22 | 61.23 | 61.63 | 894,213 | -0.49(-0.79%) |
Sep 11, 2023 | 61.10 | 62.22 | 60.89 | 62.12 | 1,261,849 | +0.91(+1.48%) |
Sep 08, 2023 | 62.83 | 62.84 | 61.10 | 61.21 | 936,215 | -1.68(-2.67%) |
Sep 07, 2023 | 62.57 | 63.23 | 62.57 | 62.89 | 820,174 | -0.22(-0.35%) |
Sep 06, 2023 | 63.86 | 63.94 | 62.69 | 63.11 | 711,172 | -0.71(-1.11%) |
Sep 05, 2023 | 65.35 | 65.35 | 63.56 | 63.82 | 899,172 | -1.99(-3.02%) |
Sep 01, 2023 | 65.79 | 66.62 | 65.36 | 65.80 | 487,730 | +0.34(+0.52%) |
Aug 31, 2023 | 66.40 | 66.87 | 65.44 | 65.46 | 420,659 | -0.75(-1.13%) |
Aug 30, 2023 | 66.19 | 66.66 | 66.04 | 66.21 | 513,711 | +0.27(+0.41%) |
Aug 29, 2023 | 63.66 | 66.00 | 63.28 | 65.94 | 840,083 | +2.32(+3.65%) |
Aug 28, 2023 | 62.86 | 63.73 | 62.86 | 63.62 | 594,754 | +0.93(+1.48%) |
Aug 25, 2023 | 61.70 | 62.95 | 61.69 | 62.69 | 574,162 | +0.95(+1.53%) |
Aug 24, 2023 | 62.25 | 62.60 | 61.35 | 61.74 | 577,925 | -0.59(-0.94%) |
Aug 23, 2023 | 62.79 | 63.16 | 62.07 | 62.33 | 350,193 | -0.14(-0.22%) |
Aug 22, 2023 | 62.15 | 63.02 | 62.00 | 62.47 | 579,417 | +0.33(+0.53%) |
Aug 21, 2023 | 62.25 | 62.75 | 61.44 | 62.14 | 832,409 | +0.09(+0.14%) |
Aug 18, 2023 | 62.12 | 63.28 | 61.86 | 62.05 | 816,011 | -0.48(-0.77%) |
Aug 17, 2023 | 65.50 | 66.15 | 62.39 | 62.53 | 1,263,202 | -2.98(-4.55%) |
Aug 16, 2023 | 67.14 | 67.30 | 65.50 | 65.51 | 632,709 | -2.03(-3.01%) |
Aug 15, 2023 | 68.12 | 68.84 | 67.47 | 67.55 | 1,080,530 | -0.87(-1.27%) |
Aug 14, 2023 | 66.57 | 68.47 | 65.91 | 68.41 | 1,193,756 | +1.65(+2.46%) |
Aug 11, 2023 | 65.48 | 67.07 | 65.48 | 66.77 | 894,677 | +0.61(+0.92%) |
Aug 10, 2023 | 65.43 | 66.39 | 65.05 | 66.16 | 627,996 | +0.67(+1.02%) |
Aug 09, 2023 | 65.47 | 65.98 | 65.10 | 65.49 | 688,404 | +0.10(+0.15%) |
Aug 08, 2023 | 66.20 | 66.78 | 64.25 | 65.39 | 1,037,248 | -1.17(-1.75%) |
Aug 07, 2023 | 66.18 | 66.95 | 65.39 | 66.56 | 672,358 | +0.54(+0.82%) |
Aug 04, 2023 | 66.89 | 67.39 | 65.28 | 66.02 | 1,189,094 | -1.31(-1.94%) |
Aug 03, 2023 | 71.44 | 71.59 | 66.85 | 67.33 | 1,433,813 | -3.42(-4.83%) |
Aug 02, 2023 | 69.70 | 73.07 | 69.50 | 70.75 | 1,993,018 | +0.78(+1.11%) |
Aug 01, 2023 | 69.19 | 71.25 | 68.71 | 69.97 | 1,745,744 | +1.45(+2.11%) |
Jul 31, 2023 | 68.95 | 69.20 | 67.58 | 68.52 | 831,946 | -0.43(-0.62%) |
Jul 28, 2023 | 70.11 | 70.11 | 68.69 | 68.95 | 972,230 | -0.72(-1.03%) |
Jul 27, 2023 | 71.13 | 71.37 | 69.05 | 69.67 | 1,018,102 | -0.92(-1.30%) |
Jul 26, 2023 | 71.48 | 71.55 | 68.86 | 70.59 | 1,846,382 | -1.16(-1.61%) |
Jul 25, 2023 | 70.66 | 73.77 | 68.96 | 71.74 | 1,746,375 | +0.32(+0.45%) |
Jul 24, 2023 | 75.04 | 75.29 | 71.19 | 71.43 | 1,418,464 | -3.73(-4.96%) |
Jul 21, 2023 | 75.74 | 76.48 | 74.89 | 75.15 | 650,288 | -0.35(-0.46%) |
Jul 20, 2023 | 75.78 | 75.91 | 74.09 | 75.50 | 727,124 | -0.05(-0.07%) |
Jul 19, 2023 | 73.57 | 75.68 | 72.94 | 75.55 | 763,624 | +1.99(+2.71%) |
Jul 18, 2023 | 73.38 | 74.37 | 72.63 | 73.56 | 1,148,776 | +0.29(+0.39%) |
Jul 17, 2023 | 73.90 | 73.90 | 72.08 | 73.27 | 606,397 | -0.61(-0.82%) |
Jul 14, 2023 | 74.17 | 74.67 | 73.72 | 73.88 | 563,167 | -0.26(-0.35%) |
Jul 13, 2023 | 75.26 | 75.47 | 73.59 | 74.14 | 436,705 | -0.65(-0.87%) |
Jul 12, 2023 | 74.93 | 75.59 | 74.66 | 74.79 | 388,674 | +0.57(+0.77%) |
Jul 11, 2023 | 74.00 | 74.58 | 73.59 | 74.22 | 369,242 | +0.22(+0.30%) |
Jul 10, 2023 | 72.94 | 75.15 | 72.78 | 74.00 | 532,002 | +1.28(+1.76%) |
Jul 07, 2023 | 72.95 | 73.56 | 72.42 | 72.72 | 309,320 | -0.45(-0.61%) |
Jul 06, 2023 | 72.36 | 73.52 | 71.88 | 73.17 | 865,817 | +0.10(+0.14%) |
Jul 05, 2023 | 72.15 | 73.28 | 71.66 | 73.07 | 559,314 | +0.55(+0.76%) |
Jul 03, 2023 | 73.91 | 73.91 | 72.15 | 72.52 | 280,401 | -1.19(-1.61%) |
Jun 30, 2023 | 73.43 | 74.49 | 73.43 | 73.71 | 611,340 | +0.90(+1.23%) |
Jun 29, 2023 | 71.82 | 72.82 | 70.82 | 72.81 | 566,548 | +0.72(+1.00%) |
Jun 28, 2023 | 72.92 | 72.95 | 71.90 | 72.09 | 461,684 | -0.84(-1.15%) |
Jun 27, 2023 | 73.28 | 74.45 | 72.25 | 72.93 | 373,889 | -0.15(-0.20%) |
Jun 26, 2023 | 72.50 | 73.41 | 71.87 | 73.08 | 510,221 | +0.46(+0.63%) |
Jun 23, 2023 | 73.07 | 73.65 | 72.43 | 72.62 | 801,227 | -0.68(-0.93%) |
Jun 22, 2023 | 73.47 | 73.74 | 73.08 | 73.30 | 464,784 | -0.29(-0.39%) |
Jun 21, 2023 | 74.36 | 74.68 | 72.99 | 73.59 | 927,706 | -1.59(-2.11%) |
Jun 20, 2023 | 74.52 | 75.52 | 73.43 | 75.17 | 762,172 | -0.09(-0.12%) |
Jun 16, 2023 | 75.59 | 75.96 | 74.51 | 75.26 | 1,558,137 | +0.14(+0.19%) |
Jun 15, 2023 | 74.60 | 75.48 | 71.35 | 75.12 | 1,883,995 | -1.75(-2.28%) |
May 08, 2023 | 78.25 | 79.64 | 76.25 | 76.88 | 671,673 | -1.38(-1.76%) |
May 05, 2023 | 81.76 | 82.19 | 76.50 | 78.25 | 1,323,172 | -3.04(-3.74%) |
May 04, 2023 | 80.98 | 84.54 | 80.98 | 81.29 | 1,644,208 | +1.35(+1.68%) |
May 03, 2023 | 78.38 | 80.65 | 78.33 | 79.95 | 1,070,003 | +1.96(+2.52%) |
May 02, 2023 | 78.21 | 78.43 | 76.86 | 77.99 | 791,377 | -0.29(-0.37%) |
May 01, 2023 | 78.90 | 79.33 | 78.04 | 78.27 | 651,400 | -0.58(-0.73%) |
Apr 28, 2023 | 77.98 | 79.43 | 77.92 | 78.85 | 492,738 | +0.86(+1.10%) |
Apr 27, 2023 | 77.21 | 78.28 | 76.16 | 78.00 | 1,253,771 | +0.78(+1.01%) |
Apr 26, 2023 | 76.41 | 78.06 | 76.07 | 77.22 | 1,337,222 | +0.55(+0.71%) |
Apr 25, 2023 | 80.05 | 80.60 | 76.49 | 76.67 | 892,699 | -4.24(-5.23%) |
Apr 24, 2023 | 81.20 | 81.70 | 80.26 | 80.91 | 1,165,698 | -0.22(-0.27%) |
Apr 21, 2023 | 82.21 | 83.40 | 81.04 | 81.12 | 675,603 | -0.66(-0.80%) |
Apr 20, 2023 | 81.73 | 81.79 | 79.99 | 81.78 | 794,867 | -0.78(-0.94%) |
Apr 19, 2023 | 80.99 | 83.65 | 80.93 | 82.56 | 1,264,251 | +1.16(+1.42%) |
Apr 18, 2023 | 82.56 | 83.62 | 81.37 | 81.40 | 784,145 | -0.90(-1.09%) |
Apr 17, 2023 | 83.52 | 83.81 | 81.60 | 82.30 | 912,080 | -1.07(-1.28%) |
Apr 14, 2023 | 83.39 | 84.44 | 82.90 | 83.37 | 1,023,090 | -0.36(-0.43%) |
Apr 13, 2023 | 81.35 | 83.79 | 81.08 | 83.73 | 1,176,518 | +2.69(+3.32%) |
Apr 12, 2023 | 80.35 | 81.80 | 79.98 | 81.03 | 1,237,428 | +1.42(+1.79%) |
Apr 11, 2023 | 79.20 | 80.32 | 79.20 | 79.61 | 529,833 | +0.73(+0.92%) |
Apr 10, 2023 | 78.66 | 79.02 | 77.81 | 78.88 | 726,197 | +0.41(+0.52%) |
Apr 06, 2023 | 78.30 | 78.66 | 76.96 | 78.47 | 871,062 | +0.30(+0.38%) |
Apr 05, 2023 | 76.87 | 78.56 | 76.35 | 78.17 | 919,465 | +1.13(+1.46%) |
Apr 04, 2023 | 77.53 | 78.27 | 76.82 | 77.05 | 669,466 | -0.72(-0.92%) |