Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.72 | 86.56 | 84.70 | 85.96 | 488,511 | +1.24(+1.47%) |
Mar 27, 2024 | 82.51 | 84.83 | 82.23 | 84.72 | 1,593,366 | +2.96(+3.63%) |
Mar 26, 2024 | 81.43 | 82.50 | 80.78 | 81.75 | 487,977 | +0.09(+0.11%) |
Mar 25, 2024 | 80.96 | 81.90 | 80.76 | 81.66 | 189,478 | +1.06(+1.32%) |
Mar 22, 2024 | 80.63 | 81.24 | 80.32 | 80.60 | 207,296 | -0.26(-0.32%) |
Mar 21, 2024 | 81.60 | 81.61 | 80.44 | 80.86 | 191,946 | -0.31(-0.38%) |
Mar 20, 2024 | 79.94 | 81.55 | 79.68 | 81.17 | 169,440 | +1.22(+1.53%) |
Mar 19, 2024 | 79.60 | 80.73 | 79.60 | 79.94 | 256,307 | +0.04(+0.05%) |
Mar 18, 2024 | 80.22 | 81.33 | 79.73 | 79.90 | 270,797 | -0.53(-0.66%) |
Mar 15, 2024 | 80.47 | 81.75 | 80.17 | 80.43 | 530,030 | -0.57(-0.70%) |
Mar 14, 2024 | 81.49 | 81.49 | 79.67 | 81.00 | 284,788 | -0.49(-0.60%) |
Mar 13, 2024 | 81.73 | 82.67 | 80.80 | 81.49 | 354,024 | -0.21(-0.26%) |
Mar 12, 2024 | 82.50 | 83.09 | 81.26 | 81.69 | 211,820 | -1.13(-1.37%) |
Mar 11, 2024 | 84.07 | 84.50 | 82.35 | 82.83 | 258,895 | -1.73(-2.05%) |
Mar 08, 2024 | 84.96 | 86.42 | 84.36 | 84.56 | 228,540 | -0.35(-0.41%) |
Mar 07, 2024 | 85.37 | 86.15 | 84.05 | 84.91 | 265,195 | -0.29(-0.34%) |
Mar 06, 2024 | 86.93 | 87.53 | 85.12 | 85.20 | 329,301 | -0.74(-0.86%) |
Mar 05, 2024 | 88.78 | 89.49 | 85.76 | 85.93 | 201,494 | -3.38(-3.79%) |
Mar 04, 2024 | 89.03 | 90.14 | 88.29 | 89.32 | 190,397 | +0.09(+0.10%) |
Mar 01, 2024 | 90.08 | 90.08 | 88.18 | 89.23 | 190,006 | -0.78(-0.86%) |
Feb 29, 2024 | 89.11 | 90.62 | 89.11 | 90.00 | 284,002 | +1.65(+1.87%) |
Feb 28, 2024 | 86.26 | 88.42 | 86.17 | 88.35 | 162,069 | +1.24(+1.43%) |
Feb 27, 2024 | 87.17 | 88.00 | 86.54 | 87.11 | 159,824 | +0.05(+0.06%) |
Feb 26, 2024 | 85.32 | 87.51 | 85.12 | 87.06 | 290,288 | +1.27(+1.48%) |
Feb 23, 2024 | 86.08 | 86.83 | 85.19 | 85.78 | 180,020 | -0.14(-0.16%) |
Feb 22, 2024 | 87.27 | 87.27 | 84.90 | 85.92 | 385,772 | -1.81(-2.06%) |
Feb 21, 2024 | 88.13 | 89.17 | 87.37 | 87.73 | 210,294 | -0.80(-0.90%) |
Feb 20, 2024 | 88.66 | 90.05 | 87.51 | 88.53 | 279,847 | -1.18(-1.32%) |
Feb 16, 2024 | 89.73 | 90.47 | 88.32 | 89.71 | 436,605 | -0.46(-0.51%) |
Feb 15, 2024 | 88.00 | 90.44 | 86.64 | 90.17 | 320,522 | +3.07(+3.52%) |
Feb 14, 2024 | 90.23 | 91.35 | 84.57 | 87.10 | 538,500 | -1.16(-1.32%) |
Feb 13, 2024 | 90.76 | 92.00 | 85.78 | 88.26 | 792,016 | -9.57(-9.78%) |
Feb 12, 2024 | 96.70 | 98.47 | 96.49 | 97.83 | 304,444 | +0.74(+0.76%) |
Feb 09, 2024 | 95.01 | 97.61 | 94.72 | 97.09 | 358,230 | +2.55(+2.70%) |
Feb 08, 2024 | 93.23 | 94.60 | 92.61 | 94.54 | 174,341 | +0.70(+0.75%) |
Feb 07, 2024 | 93.89 | 95.00 | 93.16 | 93.84 | 212,077 | +0.66(+0.71%) |
Feb 06, 2024 | 91.65 | 93.48 | 91.26 | 93.17 | 195,881 | +1.91(+2.09%) |
Feb 05, 2024 | 90.80 | 92.12 | 90.04 | 91.26 | 167,340 | -0.66(-0.72%) |
Feb 02, 2024 | 91.81 | 92.42 | 90.00 | 91.93 | 209,668 | -1.04(-1.12%) |
Feb 01, 2024 | 89.61 | 93.02 | 89.11 | 92.97 | 269,486 | +3.47(+3.88%) |
Jan 31, 2024 | 90.12 | 90.85 | 89.25 | 89.49 | 277,266 | -0.77(-0.86%) |
Jan 30, 2024 | 89.57 | 91.47 | 88.29 | 90.26 | 328,942 | +0.31(+0.34%) |
Jan 29, 2024 | 87.76 | 90.64 | 87.33 | 89.96 | 253,115 | +2.47(+2.83%) |
Jan 26, 2024 | 87.68 | 88.09 | 86.99 | 87.48 | 229,851 | -0.10(-0.11%) |
Jan 25, 2024 | 86.29 | 87.74 | 86.12 | 87.58 | 182,757 | +1.81(+2.11%) |
Jan 24, 2024 | 87.70 | 87.70 | 85.71 | 85.77 | 179,752 | -1.11(-1.28%) |
Jan 23, 2024 | 87.29 | 87.45 | 86.14 | 86.88 | 196,869 | +0.26(+0.30%) |
Jan 22, 2024 | 85.67 | 86.97 | 85.67 | 86.62 | 313,307 | +1.57(+1.85%) |
Jan 19, 2024 | 83.90 | 85.10 | 82.78 | 85.05 | 211,336 | +1.66(+1.99%) |
Jan 18, 2024 | 83.59 | 84.17 | 82.73 | 83.38 | 259,407 | +0.40(+0.48%) |
Jan 17, 2024 | 80.64 | 83.06 | 80.17 | 82.99 | 216,331 | +1.40(+1.71%) |
Jan 16, 2024 | 81.54 | 82.19 | 81.23 | 81.59 | 181,600 | -0.56(-0.69%) |
Jan 12, 2024 | 82.42 | 82.59 | 81.72 | 82.16 | 107,883 | +0.49(+0.61%) |
Jan 11, 2024 | 84.08 | 84.50 | 81.44 | 81.66 | 267,305 | -2.49(-2.96%) |
Jan 10, 2024 | 84.19 | 84.77 | 83.55 | 84.16 | 127,473 | -0.11(-0.13%) |
Jan 09, 2024 | 84.36 | 84.44 | 82.90 | 84.27 | 167,524 | -0.91(-1.07%) |
Jan 08, 2024 | 83.30 | 85.46 | 83.05 | 85.18 | 151,893 | +2.10(+2.53%) |
Jan 05, 2024 | 83.10 | 84.20 | 82.23 | 83.08 | 184,006 | -0.74(-0.89%) |
Jan 04, 2024 | 84.28 | 84.88 | 83.62 | 83.82 | 144,951 | -0.30(-0.35%) |
Jan 03, 2024 | 84.79 | 85.21 | 83.74 | 84.12 | 179,343 | -0.68(-0.81%) |
Jan 02, 2024 | 83.81 | 85.21 | 83.18 | 84.80 | 192,398 | +0.70(+0.84%) |
Dec 29, 2023 | 84.74 | 85.03 | 83.77 | 84.10 | 236,715 | -0.64(-0.76%) |
Dec 28, 2023 | 86.07 | 87.55 | 84.59 | 84.74 | 233,739 | -1.71(-1.98%) |
Dec 27, 2023 | 87.44 | 87.73 | 86.13 | 86.45 | 195,865 | -0.96(-1.10%) |
Dec 26, 2023 | 86.66 | 87.98 | 86.42 | 87.41 | 480,863 | +0.79(+0.91%) |
Dec 22, 2023 | 86.04 | 87.51 | 85.85 | 86.62 | 210,622 | +1.40(+1.64%) |
Dec 21, 2023 | 83.26 | 85.65 | 83.26 | 85.23 | 279,503 | +2.33(+2.81%) |
Dec 20, 2023 | 82.62 | 84.54 | 81.95 | 82.90 | 511,720 | +0.23(+0.28%) |
Dec 19, 2023 | 80.26 | 83.08 | 79.80 | 82.67 | 324,268 | +2.99(+3.75%) |
Dec 18, 2023 | 78.47 | 79.68 | 77.87 | 79.68 | 230,473 | +1.60(+2.05%) |
Dec 15, 2023 | 77.86 | 78.72 | 77.05 | 78.08 | 745,794 | +0.52(+0.68%) |
Dec 14, 2023 | 78.61 | 79.36 | 77.06 | 77.56 | 240,439 | -0.08(-0.10%) |
Dec 13, 2023 | 76.04 | 77.74 | 75.27 | 77.63 | 283,203 | +1.71(+2.26%) |
Dec 12, 2023 | 75.62 | 76.26 | 74.56 | 75.92 | 151,372 | -0.12(-0.16%) |
Dec 11, 2023 | 74.92 | 76.22 | 74.38 | 76.04 | 191,374 | +0.86(+1.15%) |
Dec 08, 2023 | 75.65 | 76.54 | 74.87 | 75.18 | 198,869 | -0.45(-0.59%) |
Dec 07, 2023 | 76.13 | 76.41 | 75.04 | 75.62 | 218,841 | -0.74(-0.97%) |
Dec 06, 2023 | 75.91 | 76.99 | 75.59 | 76.37 | 192,255 | +0.93(+1.23%) |
Dec 05, 2023 | 76.48 | 76.48 | 74.69 | 75.44 | 216,769 | -0.97(-1.27%) |
Dec 04, 2023 | 75.49 | 76.77 | 75.41 | 76.41 | 220,490 | +0.38(+0.49%) |
Dec 01, 2023 | 75.20 | 76.50 | 75.06 | 76.03 | 191,929 | +0.50(+0.67%) |
Nov 30, 2023 | 73.79 | 75.79 | 73.53 | 75.53 | 223,344 | +1.75(+2.37%) |
Nov 29, 2023 | 74.69 | 74.96 | 73.33 | 73.77 | 212,467 | -0.19(-0.25%) |
Nov 28, 2023 | 74.45 | 75.13 | 73.73 | 73.96 | 97,377 | -0.68(-0.91%) |
Nov 27, 2023 | 75.68 | 75.76 | 74.60 | 74.65 | 110,369 | -1.22(-1.60%) |
Nov 24, 2023 | 75.32 | 76.20 | 75.14 | 75.86 | 61,188 | +0.90(+1.20%) |
Nov 22, 2023 | 74.80 | 75.42 | 74.29 | 74.96 | 159,372 | +0.38(+0.50%) |
Nov 21, 2023 | 76.12 | 76.69 | 74.52 | 74.59 | 273,860 | -1.72(-2.26%) |
Nov 20, 2023 | 77.67 | 77.67 | 76.11 | 76.31 | 155,081 | -1.59(-2.05%) |
Nov 17, 2023 | 78.37 | 78.74 | 77.58 | 77.90 | 188,741 | +0.33(+0.42%) |
Nov 16, 2023 | 78.08 | 78.74 | 77.39 | 77.57 | 88,765 | -0.39(-0.49%) |
Nov 15, 2023 | 78.76 | 79.70 | 77.74 | 77.96 | 148,411 | -0.80(-1.02%) |
Nov 14, 2023 | 78.19 | 79.05 | 77.80 | 78.76 | 182,056 | +2.91(+3.83%) |
Nov 13, 2023 | 76.03 | 76.95 | 75.63 | 75.86 | 118,558 | -0.55(-0.72%) |
Nov 10, 2023 | 75.02 | 76.45 | 74.45 | 76.41 | 147,078 | +1.59(+2.13%) |
Nov 09, 2023 | 75.42 | 75.87 | 74.54 | 74.81 | 121,899 | -0.08(-0.11%) |
Nov 08, 2023 | 79.41 | 79.41 | 74.54 | 74.89 | 259,884 | -4.49(-5.65%) |
Nov 07, 2023 | 79.94 | 80.44 | 79.05 | 79.38 | 173,673 | -0.91(-1.13%) |
Nov 06, 2023 | 81.58 | 81.58 | 80.18 | 80.28 | 212,435 | -1.29(-1.58%) |
Nov 03, 2023 | 81.37 | 82.37 | 81.03 | 81.57 | 209,338 | +1.62(+2.03%) |
Nov 02, 2023 | 78.63 | 80.03 | 77.27 | 79.95 | 214,082 | +1.69(+2.16%) |
Nov 01, 2023 | 75.84 | 78.53 | 75.68 | 78.26 | 320,574 | +2.54(+3.35%) |
Oct 31, 2023 | 73.94 | 78.80 | 73.76 | 75.72 | 482,106 | +7.07(+10.29%) |
Oct 30, 2023 | 69.62 | 69.91 | 68.39 | 68.65 | 226,374 | -0.61(-0.88%) |
Oct 27, 2023 | 70.24 | 70.55 | 68.70 | 69.26 | 359,093 | -0.76(-1.08%) |
Oct 26, 2023 | 69.30 | 70.55 | 68.95 | 70.02 | 241,884 | +0.62(+0.89%) |
Oct 25, 2023 | 69.17 | 69.57 | 68.68 | 69.40 | 333,795 | -0.01(-0.01%) |
Oct 24, 2023 | 69.78 | 69.84 | 67.86 | 69.41 | 325,368 | +0.28(+0.40%) |
Oct 23, 2023 | 69.17 | 70.29 | 69.11 | 69.13 | 373,601 | -0.05(-0.07%) |
Oct 20, 2023 | 70.56 | 70.58 | 68.43 | 69.18 | 342,689 | -1.28(-1.82%) |
Oct 19, 2023 | 72.24 | 72.39 | 70.31 | 70.46 | 166,347 | -1.78(-2.47%) |
Oct 18, 2023 | 73.92 | 74.28 | 71.97 | 72.24 | 170,745 | -1.69(-2.29%) |
Oct 17, 2023 | 73.79 | 74.96 | 73.69 | 73.94 | 212,364 | -0.09(-0.12%) |
Oct 16, 2023 | 74.00 | 74.34 | 73.51 | 74.02 | 140,465 | +0.72(+0.98%) |
Oct 13, 2023 | 74.85 | 75.32 | 73.20 | 73.31 | 116,184 | -1.36(-1.82%) |
Oct 12, 2023 | 74.97 | 74.97 | 73.85 | 74.66 | 99,900 | -0.31(-0.41%) |
Oct 11, 2023 | 74.21 | 75.13 | 73.64 | 74.97 | 171,441 | +1.11(+1.51%) |
Oct 10, 2023 | 74.54 | 75.30 | 73.77 | 73.86 | 161,980 | -0.31(-0.41%) |
Oct 09, 2023 | 73.00 | 74.89 | 72.54 | 74.16 | 141,353 | +1.04(+1.43%) |
Oct 06, 2023 | 72.71 | 73.57 | 71.82 | 73.12 | 202,756 | +0.17(+0.23%) |
Oct 05, 2023 | 73.19 | 74.16 | 72.87 | 72.95 | 219,232 | -0.72(-0.98%) |
Oct 04, 2023 | 73.25 | 73.90 | 72.71 | 73.67 | 181,496 | +0.43(+0.59%) |
Oct 03, 2023 | 72.29 | 73.69 | 71.90 | 73.24 | 232,368 | +0.53(+0.73%) |
Oct 02, 2023 | 74.42 | 74.42 | 71.72 | 72.71 | 331,007 | -2.01(-2.69%) |
Sep 29, 2023 | 77.19 | 77.28 | 74.22 | 74.71 | 274,407 | -1.98(-2.58%) |
Sep 28, 2023 | 77.67 | 78.53 | 76.49 | 76.69 | 324,077 | -1.10(-1.42%) |
Sep 27, 2023 | 76.03 | 78.62 | 76.03 | 77.79 | 304,430 | +1.98(+2.61%) |
Sep 26, 2023 | 74.85 | 76.25 | 73.81 | 75.82 | 271,841 | +0.85(+1.13%) |
Sep 25, 2023 | 75.53 | 75.36 | 74.81 | 74.97 | 119,049 | -0.76(-1.00%) |
Sep 22, 2023 | 75.99 | 76.63 | 75.66 | 75.73 | 128,295 | -0.21(-0.27%) |
Sep 21, 2023 | 77.05 | 77.45 | 75.93 | 75.93 | 129,035 | -1.61(-2.08%) |
Sep 20, 2023 | 78.26 | 78.72 | 77.40 | 77.55 | 151,484 | -0.45(-0.58%) |
Sep 19, 2023 | 77.64 | 78.39 | 77.37 | 78.00 | 162,526 | +0.69(+0.89%) |
Sep 18, 2023 | 75.43 | 77.34 | 75.37 | 77.31 | 191,672 | +2.14(+2.84%) |
Sep 15, 2023 | 75.49 | 75.54 | 74.19 | 75.18 | 800,469 | -0.35(-0.47%) |
Sep 14, 2023 | 75.29 | 76.43 | 74.81 | 75.53 | 245,511 | +0.80(+1.07%) |
Sep 13, 2023 | 74.58 | 75.33 | 74.45 | 74.73 | 196,052 | -0.07(-0.09%) |
Sep 12, 2023 | 74.03 | 75.10 | 74.03 | 74.80 | 208,650 | +0.70(+0.94%) |
Sep 11, 2023 | 74.36 | 75.33 | 73.43 | 74.10 | 251,975 | -0.33(-0.45%) |
Sep 08, 2023 | 74.34 | 75.21 | 73.48 | 74.44 | 225,900 | +0.14(+0.19%) |
Sep 07, 2023 | 77.71 | 77.71 | 73.46 | 74.30 | 559,968 | -3.34(-4.30%) |
Sep 06, 2023 | 79.66 | 80.90 | 77.56 | 77.64 | 417,397 | -1.81(-2.28%) |
Sep 05, 2023 | 80.70 | 80.84 | 76.18 | 79.45 | 237,515 | -1.57(-1.94%) |
Sep 01, 2023 | 81.70 | 82.09 | 80.64 | 81.02 | 178,545 | -0.04(-0.05%) |
Aug 31, 2023 | 82.45 | 82.88 | 80.91 | 81.06 | 162,781 | -1.39(-1.68%) |
Aug 30, 2023 | 82.45 | 82.99 | 81.90 | 82.45 | 147,396 | -0.11(-0.13%) |
Aug 29, 2023 | 82.08 | 82.57 | 81.60 | 82.56 | 136,127 | +0.65(+0.79%) |
Aug 28, 2023 | 82.43 | 83.44 | 81.75 | 81.91 | 94,136 | -0.46(-0.56%) |
Aug 25, 2023 | 80.83 | 82.82 | 80.82 | 82.37 | 114,986 | +1.54(+1.90%) |
Aug 24, 2023 | 80.48 | 81.65 | 80.48 | 80.83 | 231,329 | +0.58(+0.72%) |
Aug 23, 2023 | 81.33 | 81.39 | 80.10 | 80.25 | 304,901 | -0.89(-1.09%) |
Aug 22, 2023 | 80.99 | 81.68 | 80.96 | 81.14 | 154,838 | +0.09(+0.11%) |
Aug 21, 2023 | 81.44 | 81.66 | 80.24 | 81.05 | 184,237 | -0.65(-0.79%) |
Aug 18, 2023 | 82.66 | 82.84 | 81.44 | 81.70 | 206,415 | -1.16(-1.40%) |
Aug 17, 2023 | 85.35 | 85.35 | 82.77 | 82.86 | 214,002 | -2.59(-3.03%) |
Aug 16, 2023 | 86.75 | 87.03 | 85.45 | 85.45 | 197,714 | -1.26(-1.45%) |
Aug 15, 2023 | 88.86 | 89.10 | 86.53 | 86.71 | 104,840 | -2.57(-2.88%) |
Aug 14, 2023 | 89.81 | 89.81 | 87.61 | 89.28 | 135,573 | -0.63(-0.70%) |
Aug 11, 2023 | 89.74 | 90.35 | 88.28 | 89.91 | 100,772 | +0.17(+0.19%) |
Aug 10, 2023 | 89.05 | 90.03 | 89.05 | 89.74 | 196,017 | +0.67(+0.75%) |
Aug 09, 2023 | 90.11 | 90.43 | 88.25 | 89.08 | 154,467 | -1.50(-1.65%) |
Aug 08, 2023 | 88.46 | 90.83 | 88.13 | 90.58 | 154,772 | +1.52(+1.70%) |
Aug 07, 2023 | 87.83 | 89.25 | 86.65 | 89.06 | 165,930 | +1.22(+1.39%) |
Aug 04, 2023 | 87.61 | 88.97 | 87.15 | 87.83 | 151,526 | +0.30(+0.35%) |
Aug 03, 2023 | 87.85 | 87.95 | 85.99 | 87.53 | 188,303 | -0.29(-0.33%) |
Aug 02, 2023 | 87.03 | 88.68 | 86.22 | 87.82 | 291,774 | +0.87(+1.00%) |
Aug 01, 2023 | 84.23 | 87.69 | 83.44 | 86.95 | 506,165 | +7.61(+9.59%) |
Jul 31, 2023 | 79.23 | 80.06 | 78.63 | 79.34 | 270,761 | +0.13(+0.16%) |
Jul 28, 2023 | 80.34 | 80.89 | 78.49 | 79.22 | 230,247 | -0.95(-1.19%) |
Jul 27, 2023 | 81.85 | 81.87 | 79.55 | 80.17 | 236,184 | -1.66(-2.03%) |
Jul 26, 2023 | 82.14 | 82.79 | 81.49 | 81.83 | 228,777 | -0.65(-0.78%) |
Jul 25, 2023 | 82.21 | 82.54 | 81.78 | 82.48 | 127,265 | -0.36(-0.44%) |
Jul 24, 2023 | 82.57 | 83.08 | 81.87 | 82.84 | 102,573 | +0.50(+0.61%) |
Jul 21, 2023 | 83.08 | 83.22 | 82.16 | 82.34 | 135,228 | -0.34(-0.41%) |
Jul 20, 2023 | 82.62 | 82.76 | 81.99 | 82.68 | 130,366 | +0.47(+0.57%) |
Jul 19, 2023 | 81.95 | 82.56 | 81.61 | 82.21 | 133,427 | +0.39(+0.48%) |
Jul 18, 2023 | 80.80 | 81.98 | 80.76 | 81.82 | 153,289 | +0.99(+1.22%) |
Jul 17, 2023 | 79.80 | 81.26 | 79.30 | 80.83 | 146,475 | +1.11(+1.39%) |
Jul 14, 2023 | 79.58 | 79.81 | 78.77 | 79.72 | 95,885 | +0.28(+0.36%) |
Jul 13, 2023 | 79.31 | 79.71 | 78.85 | 79.44 | 121,102 | +0.28(+0.36%) |
Jul 12, 2023 | 78.35 | 79.59 | 78.07 | 79.16 | 144,199 | +1.13(+1.44%) |
Jul 11, 2023 | 77.18 | 78.11 | 77.08 | 78.03 | 109,820 | +1.23(+1.61%) |
Jul 10, 2023 | 75.96 | 77.52 | 75.96 | 76.80 | 134,452 | +0.83(+1.10%) |
Jul 07, 2023 | 75.99 | 76.74 | 75.58 | 75.96 | 139,111 | -0.03(-0.04%) |
Jul 06, 2023 | 76.37 | 76.37 | 75.32 | 75.99 | 111,186 | -0.95(-1.23%) |
Jul 05, 2023 | 76.87 | 77.83 | 76.51 | 76.94 | 164,427 | -0.32(-0.42%) |
Jul 03, 2023 | 77.22 | 77.96 | 76.86 | 77.27 | 102,746 | -0.07(-0.09%) |
Jun 30, 2023 | 76.57 | 78.04 | 76.07 | 77.33 | 295,362 | +1.10(+1.44%) |
Jun 29, 2023 | 74.65 | 76.72 | 74.60 | 76.24 | 152,111 | +1.59(+2.13%) |
Jun 28, 2023 | 74.07 | 74.65 | 73.39 | 74.65 | 112,166 | +0.65(+0.87%) |
Jun 27, 2023 | 73.01 | 74.33 | 73.01 | 74.00 | 102,518 | +1.11(+1.52%) |
Jun 26, 2023 | 72.38 | 73.42 | 72.36 | 72.90 | 129,898 | +0.52(+0.72%) |
Jun 23, 2023 | 73.54 | 74.39 | 72.19 | 72.38 | 488,639 | -1.29(-1.75%) |
Jun 22, 2023 | 75.08 | 75.08 | 73.22 | 73.67 | 146,611 | -1.05(-1.40%) |
Jun 21, 2023 | 73.61 | 74.80 | 72.98 | 74.72 | 130,580 | +0.80(+1.09%) |
Jun 20, 2023 | 74.29 | 74.93 | 73.67 | 73.92 | 160,773 | -0.26(-0.36%) |
Jun 16, 2023 | 74.64 | 74.69 | 73.34 | 74.18 | 616,973 | +0.29(+0.40%) |
Jun 15, 2023 | 73.91 | 74.46 | 73.27 | 73.89 | 165,557 | -0.16(-0.21%) |
Jun 14, 2023 | 76.33 | 76.62 | 73.83 | 74.04 | 183,448 | -2.09(-2.74%) |
Jun 13, 2023 | 74.93 | 76.38 | 74.91 | 76.13 | 161,303 | +0.55(+0.73%) |
Jun 12, 2023 | 75.95 | 76.32 | 75.20 | 75.58 | 149,787 | -0.43(-0.57%) |
Jun 09, 2023 | 75.69 | 76.04 | 75.05 | 76.01 | 121,487 | +0.61(+0.81%) |
Jun 08, 2023 | 75.65 | 75.89 | 74.81 | 75.41 | 158,468 | -0.20(-0.26%) |
Jun 07, 2023 | 73.67 | 76.45 | 73.30 | 75.60 | 243,111 | +2.32(+3.17%) |
Jun 06, 2023 | 70.93 | 73.51 | 70.67 | 73.28 | 206,105 | +2.15(+3.03%) |
Jun 05, 2023 | 73.54 | 73.78 | 71.06 | 71.13 | 225,384 | -2.80(-3.79%) |
Jun 02, 2023 | 71.91 | 74.06 | 71.62 | 73.93 | 258,416 | +2.00(+2.78%) |
Jun 01, 2023 | 72.72 | 72.72 | 71.58 | 71.93 | 172,656 | -0.75(-1.04%) |
May 31, 2023 | 73.74 | 74.09 | 72.57 | 72.68 | 201,423 | -1.02(-1.38%) |
May 30, 2023 | 73.25 | 73.86 | 72.91 | 73.70 | 157,899 | +0.45(+0.62%) |
May 26, 2023 | 73.25 | 73.53 | 72.70 | 73.25 | 166,958 | -0.15(-0.20%) |
May 25, 2023 | 75.04 | 75.22 | 73.27 | 73.40 | 168,725 | -1.90(-2.52%) |
May 24, 2023 | 75.76 | 76.03 | 75.11 | 75.30 | 198,689 | -0.39(-0.52%) |
May 23, 2023 | 74.70 | 76.26 | 74.61 | 75.69 | 126,191 | +0.66(+0.87%) |
May 22, 2023 | 74.97 | 75.18 | 74.10 | 75.03 | 137,071 | +0.43(+0.58%) |
May 19, 2023 | 74.84 | 75.06 | 73.91 | 74.60 | 213,045 | +0.41(+0.55%) |
May 18, 2023 | 74.24 | 74.65 | 73.57 | 74.19 | 285,424 | -0.25(-0.34%) |
May 17, 2023 | 75.69 | 75.71 | 74.34 | 74.45 | 266,950 | -1.09(-1.44%) |
May 16, 2023 | 75.91 | 76.19 | 75.32 | 75.53 | 107,348 | -0.32(-0.43%) |
May 15, 2023 | 76.17 | 76.31 | 75.23 | 75.86 | 122,519 | -0.15(-0.19%) |
May 12, 2023 | 76.05 | 76.38 | 75.42 | 76.00 | 90,720 | +0.29(+0.38%) |
May 11, 2023 | 76.34 | 76.59 | 75.40 | 75.71 | 115,748 | -0.97(-1.27%) |
May 10, 2023 | 76.79 | 77.02 | 75.36 | 76.69 | 103,624 | +0.42(+0.55%) |
May 09, 2023 | 76.27 | 76.77 | 76.08 | 76.27 | 122,716 | -0.15(-0.19%) |
May 08, 2023 | 76.45 | 76.85 | 75.64 | 76.41 | 110,090 | -0.04(-0.05%) |
May 05, 2023 | 75.38 | 76.88 | 75.24 | 76.45 | 160,968 | +1.27(+1.68%) |
May 04, 2023 | 74.83 | 75.68 | 73.40 | 75.19 | 245,986 | +0.40(+0.53%) |
May 03, 2023 | 73.63 | 75.57 | 73.45 | 74.79 | 367,034 | -0.34(-0.45%) |
May 02, 2023 | 72.07 | 75.52 | 71.64 | 75.13 | 459,191 | +4.50(+6.37%) |
May 01, 2023 | 69.75 | 71.15 | 69.75 | 70.63 | 225,011 | +0.56(+0.79%) |
Apr 28, 2023 | 69.74 | 70.96 | 69.74 | 70.07 | 137,015 | +0.16(+0.22%) |
Apr 27, 2023 | 69.24 | 70.22 | 68.21 | 69.92 | 141,815 | +0.90(+1.30%) |
Apr 26, 2023 | 70.46 | 70.46 | 68.91 | 69.02 | 167,250 | -1.92(-2.70%) |
Apr 25, 2023 | 71.38 | 71.92 | 70.67 | 70.94 | 141,042 | -0.67(-0.94%) |
Apr 24, 2023 | 71.83 | 72.30 | 71.55 | 71.61 | 117,392 | -0.45(-0.62%) |
Apr 21, 2023 | 72.18 | 72.49 | 71.43 | 72.06 | 136,979 | +0.19(+0.27%) |
Apr 20, 2023 | 71.42 | 71.96 | 71.26 | 71.86 | 124,335 | +0.26(+0.37%) |
Apr 19, 2023 | 70.92 | 71.68 | 70.85 | 71.60 | 97,486 | +0.83(+1.17%) |
Apr 18, 2023 | 71.21 | 71.60 | 70.49 | 70.77 | 131,699 | -0.43(-0.60%) |
Apr 17, 2023 | 71.99 | 72.31 | 70.57 | 71.20 | 145,088 | -0.56(-0.77%) |
Apr 14, 2023 | 72.26 | 72.47 | 71.25 | 71.76 | 146,015 | -0.70(-0.97%) |
Apr 13, 2023 | 72.00 | 72.55 | 71.04 | 72.46 | 185,269 | +0.36(+0.50%) |
Apr 12, 2023 | 71.71 | 72.62 | 71.44 | 72.10 | 188,208 | +0.83(+1.16%) |
Apr 11, 2023 | 70.10 | 71.51 | 69.90 | 71.27 | 198,893 | +1.33(+1.91%) |
Apr 10, 2023 | 67.99 | 70.19 | 67.99 | 69.94 | 236,892 | +1.36(+1.99%) |
Apr 06, 2023 | 68.99 | 69.29 | 67.99 | 68.57 | 213,514 | -0.04(-0.06%) |
Apr 05, 2023 | 67.88 | 68.70 | 67.30 | 68.61 | 145,352 | +0.79(+1.16%) |
Apr 04, 2023 | 69.09 | 69.09 | 67.47 | 67.82 | 169,029 | -1.02(-1.49%) |