JSE Cross Listed Index (Cross Listed)
through
Date |
Value |
Change |
Change (%) |
Volume Traded |
Jun-28-2024 |
52.77 |
-0.24 |
-0.45% |
2,171 |
Jun-27-2024 |
53.01 |
0.20 |
0.38% |
2,425 |
Jun-26-2024 |
52.81 |
-0.15 |
-0.28% |
1,983 |
Jun-25-2024 |
52.96 |
-0.57 |
-1.06% |
15,561 |
Jun-24-2024 |
53.53 |
0.02 |
0.04% |
5,741 |
Jun-21-2024 |
53.51 |
0.41 |
0.77% |
13,961 |
Jun-20-2024 |
53.10 |
0.14 |
0.26% |
20,288 |
Jun-19-2024 |
52.96 |
-0.52 |
-0.97% |
3,411 |
Jun-18-2024 |
53.48 |
-0.38 |
-0.71% |
11,230 |
Jun-17-2024 |
53.86 |
-2.96 |
-5.21% |
1,850 |
Jun-14-2024 |
56.82 |
2.33 |
4.28% |
2,609 |
Jun-13-2024 |
54.49 |
-0.35 |
-0.64% |
9,332 |
Jun-12-2024 |
54.84 |
1.35 |
2.52% |
1,537 |
Jun-11-2024 |
53.49 |
0.30 |
0.56% |
1,831 |
Jun-10-2024 |
53.19 |
0.49 |
0.93% |
4,869 |
Jun-07-2024 |
52.70 |
-1.24 |
-2.30% |
151 |
Jun-06-2024 |
53.94 |
0.46 |
0.86% |
72 |
Jun-05-2024 |
53.48 |
2.39 |
4.68% |
5,998 |
Jun-04-2024 |
51.09 |
-2.65 |
-4.93% |
19,019 |
Jun-03-2024 |
53.74 |
-1.02 |
-1.86% |
9,952 |
May-31-2024 |
54.76 |
0.09 |
0.16% |
502 |
May-30-2024 |
54.67 |
0.11 |
0.20% |
2,261 |
May-29-2024 |
54.56 |
0.26 |
0.48% |
2,545 |
May-28-2024 |
54.30 |
0.54 |
1.00% |
30,581 |
May-27-2024 |
53.76 |
0.02 |
0.04% |
16,019 |
May-24-2024 |
53.74 |
-0.30 |
-0.56% |
26,080 |
May-22-2024 |
54.04 |
-0.18 |
-0.33% |
1,070 |
May-21-2024 |
54.22 |
0.03 |
0.06% |
20,669 |
May-20-2024 |
54.19 |
-0.43 |
-0.79% |
14,578 |
May-17-2024 |
54.62 |
-0.06 |
-0.11% |
128 |
May-16-2024 |
54.68 |
0.52 |
0.96% |
783 |
May-15-2024 |
54.16 |
0.30 |
0.56% |
397 |
May-14-2024 |
53.86 |
-0.01 |
-0.02% |
1,420,403 |
May-13-2024 |
53.87 |
0.01 |
0.02% |
8,665 |
May-10-2024 |
53.86 |
-0.45 |
-0.83% |
12,149 |
May-09-2024 |
54.31 |
0.10 |
0.18% |
732 |
May-08-2024 |
54.21 |
0.25 |
0.46% |
2,846 |
May-07-2024 |
53.96 |
-0.21 |
-0.39% |
18,487 |
May-06-2024 |
54.17 |
-0.56 |
-1.02% |
11,206 |
May-03-2024 |
54.73 |
0.12 |
0.22% |
246,855 |
May-02-2024 |
54.61 |
0.68 |
1.26% |
64,731 |
May-01-2024 |
53.93 |
-0.44 |
-0.81% |
632 |
Apr-30-2024 |
54.37 |
0.04 |
0.07% |
1,398 |
Apr-29-2024 |
54.33 |
-0.44 |
-0.80% |
381 |
Apr-26-2024 |
54.77 |
-0.12 |
-0.22% |
295 |
Apr-25-2024 |
54.89 |
0.18 |
0.33% |
426 |
Apr-24-2024 |
54.71 |
0.66 |
1.22% |
50,232 |
Apr-23-2024 |
54.05 |
-0.13 |
-0.24% |
1,068 |
Apr-22-2024 |
54.18 |
-0.51 |
-0.93% |
3,056 |
Apr-19-2024 |
54.69 |
-0.10 |
-0.18% |
25,619 |
Apr-18-2024 |
54.79 |
0.00 |
0.00% |
906 |
Apr-17-2024 |
54.79 |
0.47 |
0.87% |
17,452 |
Apr-16-2024 |
54.32 |
0.00 |
0.00% |
21,138 |
Apr-15-2024 |
54.32 |
0.35 |
0.65% |
591 |
Apr-12-2024 |
53.97 |
-0.78 |
-1.42% |
2,342 |
Apr-11-2024 |
54.75 |
0.21 |
0.39% |
218 |
Apr-10-2024 |
54.54 |
0.29 |
0.53% |
906 |
Apr-09-2024 |
54.25 |
-0.41 |
-0.75% |
119 |
Apr-08-2024 |
54.66 |
0.01 |
0.02% |
15,798 |
Apr-05-2024 |
54.65 |
0.00 |
0.00% |
50,002 |
Apr-04-2024 |
54.65 |
0.38 |
0.70% |
50,326 |
Apr-03-2024 |
54.27 |
0.00 |
0.00% |
3,655 |
Apr-02-2024 |
54.27 |
-0.09 |
-0.17% |
9,119 |
Mar-28-2024 |
54.36 |
-0.14 |
-0.26% |
271 |
Mar-27-2024 |
54.50 |
-0.16 |
-0.29% |
838 |
Mar-26-2024 |
54.66 |
2.39 |
4.57% |
100,514 |
Mar-25-2024 |
52.27 |
-2.40 |
-4.39% |
2,424 |
Mar-22-2024 |
54.67 |
0.35 |
0.64% |
153 |
Mar-21-2024 |
54.32 |
-0.35 |
-0.64% |
574 |
Mar-20-2024 |
54.67 |
0.24 |
0.44% |
50,824 |
Mar-19-2024 |
54.43 |
-0.70 |
-1.27% |
81,243 |
Mar-18-2024 |
55.13 |
0.37 |
0.68% |
7,478 |
Mar-15-2024 |
54.76 |
1.09 |
2.03% |
28,738 |
Mar-14-2024 |
53.67 |
-0.06 |
-0.11% |
29,104 |
Mar-13-2024 |
53.73 |
-0.76 |
-1.39% |
76,075 |
Mar-12-2024 |
54.49 |
-0.34 |
-0.62% |
33,224 |
Mar-11-2024 |
54.83 |
0.01 |
0.02% |
1,880 |
Mar-08-2024 |
54.82 |
0.03 |
0.05% |
729 |
Mar-07-2024 |
54.79 |
-1.29 |
-2.30% |
22,120 |
Mar-06-2024 |
56.08 |
1.08 |
1.96% |
286 |
Mar-05-2024 |
55.00 |
0.00 |
0.00% |
187 |
Mar-04-2024 |
55.00 |
-0.89 |
-1.59% |
492 |
Mar-01-2024 |
55.89 |
0.66 |
1.20% |
700 |
Feb-29-2024 |
55.23 |
-0.86 |
-1.53% |
339 |
Feb-28-2024 |
56.09 |
0.43 |
0.77% |
28,112 |
Feb-27-2024 |
55.66 |
0.70 |
1.27% |
2,179 |
Feb-26-2024 |
54.96 |
0.33 |
0.60% |
903 |
Feb-23-2024 |
54.63 |
-2.57 |
-4.49% |
435,466 |
Feb-22-2024 |
57.20 |
0.08 |
0.14% |
1,683 |
Feb-21-2024 |
57.12 |
-0.26 |
-0.45% |
542 |
Feb-20-2024 |
57.38 |
2.55 |
4.65% |
573 |
Feb-19-2024 |
54.83 |
-2.63 |
-4.58% |
2,069 |
Feb-16-2024 |
57.46 |
-0.23 |
-0.40% |
8,523 |
Feb-15-2024 |
57.69 |
-0.14 |
-0.24% |
2,109 |
Feb-13-2024 |
57.83 |
-0.46 |
-0.79% |
7,147 |
Feb-12-2024 |
58.29 |
-0.01 |
-0.02% |
2,521 |
Feb-09-2024 |
58.30 |
0.07 |
0.12% |
1,235 |
Feb-08-2024 |
58.23 |
0.02 |
0.03% |
294 |
Feb-07-2024 |
58.21 |
1.89 |
3.36% |
1,998 |
Feb-06-2024 |
56.32 |
-1.76 |
-3.03% |
2,155 |
Feb-05-2024 |
58.08 |
2.33 |
4.18% |
1,377 |
Feb-02-2024 |
55.75 |
-0.60 |
-1.06% |
2,251 |
Feb-01-2024 |
56.35 |
0.66 |
1.19% |
2,610 |
Jan-31-2024 |
55.69 |
0.98 |
1.79% |
669 |
Jan-30-2024 |
54.71 |
-0.01 |
-0.02% |
140,790 |
Jan-29-2024 |
54.72 |
0.54 |
1.00% |
567,620 |
Jan-26-2024 |
54.18 |
0.28 |
0.52% |
293,116 |
Jan-25-2024 |
53.90 |
0.00 |
0.00% |
909 |
Jan-24-2024 |
53.90 |
-0.45 |
-0.83% |
3,496 |
Jan-23-2024 |
54.35 |
0.04 |
0.07% |
9,697 |
Jan-22-2024 |
54.31 |
-0.47 |
-0.86% |
10,481 |
Jan-19-2024 |
54.78 |
-0.08 |
-0.15% |
258 |
Jan-18-2024 |
54.86 |
0.75 |
1.39% |
25 |
Jan-17-2024 |
54.11 |
0.58 |
1.08% |
4,670 |
Jan-16-2024 |
53.53 |
-0.24 |
-0.45% |
211,913 |
Jan-15-2024 |
53.77 |
-0.05 |
-0.09% |
1,067 |
Jan-12-2024 |
53.82 |
0.23 |
0.43% |
25,449 |
Jan-11-2024 |
53.59 |
-1.46 |
-2.65% |
22,822 |
Jan-10-2024 |
55.05 |
-1.03 |
-1.84% |
69 |
Jan-09-2024 |
56.08 |
-0.10 |
-0.18% |
836 |
Jan-08-2024 |
56.18 |
-0.09 |
-0.16% |
236 |
Jan-05-2024 |
56.27 |
1.55 |
2.83% |
1,907 |
Jan-04-2024 |
54.72 |
-1.34 |
-2.39% |
2,638 |
Jan-03-2024 |
56.06 |
-0.19 |
-0.34% |
29,329 |
Jan-02-2024 |
56.25 |
2.17 |
4.01% |
7,124 |
Dec-29-2023 |
54.08 |
-1.38 |
-2.49% |
7,336 |
Dec-28-2023 |
55.46 |
-0.47 |
-0.84% |
2,380 |
Dec-27-2023 |
55.93 |
0.12 |
0.22% |
358,575 |
Dec-22-2023 |
55.81 |
-0.33 |
-0.59% |
213,449 |
Dec-21-2023 |
56.14 |
0.33 |
0.59% |
108 |
Dec-20-2023 |
55.81 |
-0.38 |
-0.68% |
3,726 |
Dec-19-2023 |
56.19 |
0.15 |
0.27% |
1,646 |
Dec-18-2023 |
56.04 |
-0.18 |
-0.32% |
1,751 |
Dec-15-2023 |
56.22 |
0.13 |
0.23% |
13,084 |
Dec-14-2023 |
56.09 |
0.88 |
1.59% |
1,728 |
Dec-13-2023 |
55.21 |
-0.47 |
-0.84% |
8,884 |
Dec-12-2023 |
55.68 |
0.46 |
0.83% |
731 |
Dec-11-2023 |
55.22 |
-0.99 |
-1.76% |
24,687 |
Dec-08-2023 |
56.21 |
1.31 |
2.39% |
5,834 |
Dec-07-2023 |
54.90 |
-0.95 |
-1.70% |
2,459 |
Dec-06-2023 |
55.85 |
1.22 |
2.23% |
1,102 |
Dec-05-2023 |
54.63 |
-1.77 |
-3.14% |
2,048 |
Dec-04-2023 |
56.40 |
0.16 |
0.28% |
191 |
Dec-01-2023 |
56.24 |
-0.77 |
-1.35% |
1,599 |
Nov-30-2023 |
57.01 |
-0.09 |
-0.16% |
2,058 |
Nov-29-2023 |
57.10 |
1.12 |
2.00% |
2,786 |
Nov-28-2023 |
55.98 |
-0.64 |
-1.13% |
548 |
Nov-27-2023 |
56.62 |
0.58 |
1.03% |
873 |
Nov-24-2023 |
56.04 |
-0.58 |
-1.02% |
74,433 |
Nov-23-2023 |
56.62 |
1.68 |
3.06% |
4,558 |
Nov-22-2023 |
54.94 |
-1.38 |
-2.45% |
1,288 |
Nov-21-2023 |
56.32 |
-0.71 |
-1.24% |
1,020 |
Nov-20-2023 |
57.03 |
-0.87 |
-1.50% |
13,429 |
Nov-17-2023 |
57.90 |
1.05 |
1.85% |
6,327 |
Nov-16-2023 |
56.85 |
-0.33 |
-0.58% |
2,545 |
Nov-15-2023 |
57.18 |
0.15 |
0.26% |
1,967 |
Nov-14-2023 |
57.03 |
-0.01 |
-0.02% |
12,730 |
Nov-13-2023 |
57.04 |
-1.16 |
-1.99% |
37,047 |
Nov-10-2023 |
58.20 |
0.33 |
0.57% |
1,165 |
Nov-09-2023 |
57.87 |
0.17 |
0.29% |
78,985 |
Nov-08-2023 |
57.70 |
-0.77 |
-1.32% |
2,837 |
Nov-07-2023 |
58.47 |
0.93 |
1.62% |
10,721 |
Nov-06-2023 |
57.54 |
-0.66 |
-1.13% |
1,775 |
Nov-03-2023 |
58.20 |
-2.08 |
-3.45% |
517 |
Nov-02-2023 |
60.28 |
0.95 |
1.60% |
834 |
Nov-01-2023 |
59.33 |
-2.12 |
-3.45% |
4,682 |
Oct-31-2023 |
61.45 |
1.48 |
2.47% |
484 |
Oct-30-2023 |
59.97 |
-1.53 |
-2.49% |
515 |
Oct-27-2023 |
61.50 |
3.52 |
6.07% |
1,286 |
Oct-26-2023 |
57.98 |
-1.01 |
-1.71% |
8,485 |
Oct-25-2023 |
58.99 |
-0.77 |
-1.29% |
642 |
Oct-24-2023 |
59.76 |
2.28 |
3.97% |
3,854 |
Oct-23-2023 |
57.48 |
-0.47 |
-0.81% |
6,033 |
Oct-20-2023 |
57.95 |
-2.77 |
-4.56% |
175,321 |
Oct-19-2023 |
60.72 |
0.26 |
0.43% |
1,350 |
Oct-18-2023 |
60.46 |
-0.36 |
-0.59% |
4,828 |
Oct-17-2023 |
60.82 |
-0.51 |
-0.83% |
1,259 |
Oct-13-2023 |
61.33 |
0.07 |
0.11% |
35,991 |
Oct-12-2023 |
61.26 |
1.17 |
1.95% |
2,757 |
Oct-11-2023 |
60.09 |
-0.43 |
-0.71% |
12,337 |
Oct-10-2023 |
60.52 |
-0.46 |
-0.75% |
47,784 |
Oct-09-2023 |
60.98 |
-0.27 |
-0.44% |
26,150 |
Oct-06-2023 |
61.25 |
-0.85 |
-1.37% |
64,134 |
Oct-05-2023 |
62.10 |
-1.56 |
-2.45% |
82,959 |
Oct-04-2023 |
63.66 |
-1.18 |
-1.82% |
5,267 |
Oct-03-2023 |
64.84 |
-1.43 |
-2.16% |
5,383 |
Oct-02-2023 |
66.27 |
-0.36 |
-0.54% |
5,881 |
Sep-29-2023 |
66.63 |
3.08 |
4.85% |
5,345 |
Sep-28-2023 |
63.55 |
-2.74 |
-4.13% |
2,107 |
Sep-27-2023 |
66.29 |
2.79 |
4.39% |
2,359 |
Sep-26-2023 |
63.50 |
-0.21 |
-0.33% |
250 |
Sep-25-2023 |
63.71 |
3.02 |
4.98% |
58 |
Sep-22-2023 |
60.69 |
2.21 |
3.78% |
556 |
Sep-21-2023 |
58.48 |
-0.05 |
-0.09% |
2,320 |
Sep-20-2023 |
58.53 |
-1.44 |
-2.40% |
16,098 |
Sep-19-2023 |
59.97 |
-0.65 |
-1.07% |
62,701 |
Sep-18-2023 |
60.62 |
-0.09 |
-0.15% |
2,870 |
Sep-15-2023 |
60.71 |
0.16 |
0.26% |
2,320 |
Sep-14-2023 |
60.55 |
1.17 |
1.97% |
580 |
Sep-13-2023 |
59.38 |
-1.20 |
-1.98% |
5,562 |
Sep-12-2023 |
60.58 |
0.74 |
1.24% |
16,293 |
Sep-11-2023 |
59.84 |
-3.06 |
-4.86% |
5,147 |
Sep-08-2023 |
62.90 |
2.21 |
3.64% |
3,874 |
Sep-07-2023 |
60.69 |
0.50 |
0.83% |
153 |
Sep-06-2023 |
60.19 |
-1.57 |
-2.54% |
3,727 |
Sep-05-2023 |
61.76 |
-1.59 |
-2.51% |
1,517 |
Sep-04-2023 |
63.35 |
1.03 |
1.65% |
45,440 |
Sep-01-2023 |
62.32 |
0.37 |
0.60% |
292 |
Aug-31-2023 |
61.95 |
-0.21 |
-0.34% |
1,586 |
Aug-30-2023 |
62.16 |
1.62 |
2.68% |
3,468 |
Aug-29-2023 |
60.54 |
-0.63 |
-1.03% |
730 |
Aug-28-2023 |
61.17 |
-0.43 |
-0.70% |
10,702 |
Aug-25-2023 |
61.60 |
1.21 |
2.00% |
2,209 |
Aug-24-2023 |
60.39 |
-2.00 |
-3.21% |
39,667 |
Aug-23-2023 |
62.39 |
0.30 |
0.48% |
152 |
Aug-22-2023 |
62.09 |
-0.19 |
-0.31% |
5,342 |
Aug-21-2023 |
62.28 |
0.96 |
1.57% |
1,446 |
Aug-18-2023 |
61.32 |
-0.80 |
-1.29% |
6,051 |
Aug-17-2023 |
62.12 |
0.10 |
0.16% |
6,137 |
Aug-16-2023 |
62.02 |
-0.36 |
-0.58% |
46,083 |
Aug-15-2023 |
62.38 |
-0.37 |
-0.59% |
910 |
Aug-14-2023 |
62.75 |
0.42 |
0.67% |
2,093 |
Aug-11-2023 |
62.33 |
-0.13 |
-0.21% |
25,155 |
Aug-10-2023 |
62.47 |
0.08 |
0.14% |
10,562 |
Aug-09-2023 |
62.38 |
0.50 |
0.81% |
6,748 |
Aug-08-2023 |
61.88 |
0.55 |
0.90% |
36,473 |
Aug-04-2023 |
61.33 |
-0.85 |
-1.37% |
21,121 |
Aug-03-2023 |
62.18 |
1.10 |
1.80% |
103 |
Aug-02-2023 |
61.08 |
2.10 |
3.56% |
23 |
Jul-31-2023 |
58.98 |
-2.66 |
-4.32% |
5,270 |
Jul-28-2023 |
61.64 |
0.52 |
0.84% |
502 |
Jul-27-2023 |
61.12 |
0.92 |
1.53% |
279 |
Jul-26-2023 |
60.20 |
-0.19 |
-0.31% |
3,635 |
Jul-25-2023 |
60.39 |
-1.39 |
-2.25% |
6,080 |
Jul-24-2023 |
61.78 |
-0.68 |
-1.09% |
15,205 |
Jul-21-2023 |
62.46 |
0.85 |
1.38% |
6,640 |
Jul-20-2023 |
61.61 |
2.38 |
4.02% |
73,003 |
Jul-19-2023 |
59.23 |
-0.16 |
-0.27% |
1,730 |
Jul-18-2023 |
59.39 |
-0.29 |
-0.49% |
10,510 |
Jul-17-2023 |
59.68 |
1.01 |
1.72% |
168 |
Jul-14-2023 |
58.67 |
-0.84 |
-1.41% |
455 |
Jul-13-2023 |
59.51 |
0.04 |
0.07% |
1,009 |
Jul-12-2023 |
59.47 |
-0.05 |
-0.08% |
2,779 |
Jul-11-2023 |
59.52 |
0.45 |
0.76% |
2,594 |
Jul-10-2023 |
59.07 |
-1.51 |
-2.49% |
2,303 |
Jul-07-2023 |
60.58 |
0.17 |
0.28% |
3,838 |
Jul-06-2023 |
60.41 |
-0.95 |
-1.55% |
12,114 |
Jul-05-2023 |
61.36 |
0.64 |
1.05% |
893 |
Jul-04-2023 |
60.72 |
0.21 |
0.35% |
8,352,442 |
Jul-03-2023 |
60.51 |
-0.13 |
-0.21% |
1,225,331 |
Jun-30-2023 |
60.64 |
-0.28 |
-0.46% |
81,287 |
Date |
Value |
Change |
Change (%) |
Volume Traded |
Jun-28-2024 |
52.77 |
-0.24 |
-0.45% |
2,171 |
Jun-27-2024 |
53.01 |
0.20 |
0.38% |
2,425 |
Jun-26-2024 |
52.81 |
-0.15 |
-0.28% |
1,983 |
Jun-25-2024 |
52.96 |
-0.57 |
-1.06% |
15,561 |
Jun-24-2024 |
53.53 |
0.02 |
0.04% |
5,741 |
Jun-21-2024 |
53.51 |
0.41 |
0.77% |
13,961 |
Jun-20-2024 |
53.10 |
0.14 |
0.26% |
20,288 |
Jun-19-2024 |
52.96 |
-0.52 |
-0.97% |
3,411 |
Jun-18-2024 |
53.48 |
-0.38 |
-0.71% |
11,230 |
Jun-17-2024 |
53.86 |
-2.96 |
-5.21% |
1,850 |
Jun-14-2024 |
56.82 |
2.33 |
4.28% |
2,609 |
Jun-13-2024 |
54.49 |
-0.35 |
-0.64% |
9,332 |
Jun-12-2024 |
54.84 |
1.35 |
2.52% |
1,537 |
Jun-11-2024 |
53.49 |
0.30 |
0.56% |
1,831 |
Jun-10-2024 |
53.19 |
0.49 |
0.93% |
4,869 |
Jun-07-2024 |
52.70 |
-1.24 |
-2.30% |
151 |
Jun-06-2024 |
53.94 |
0.46 |
0.86% |
72 |
Jun-05-2024 |
53.48 |
2.39 |
4.68% |
5,998 |
Jun-04-2024 |
51.09 |
-2.65 |
-4.93% |
19,019 |
Jun-03-2024 |
53.74 |
-1.02 |
-1.86% |
9,952 |
May-31-2024 |
54.76 |
0.09 |
0.16% |
502 |
May-30-2024 |
54.67 |
0.11 |
0.20% |
2,261 |
May-29-2024 |
54.56 |
0.26 |
0.48% |
2,545 |
May-28-2024 |
54.30 |
0.54 |
1.00% |
30,581 |
May-27-2024 |
53.76 |
0.02 |
0.04% |
16,019 |
May-24-2024 |
53.74 |
-0.30 |
-0.56% |
26,080 |
May-22-2024 |
54.04 |
-0.18 |
-0.33% |
1,070 |
May-21-2024 |
54.22 |
0.03 |
0.06% |
20,669 |
May-20-2024 |
54.19 |
-0.43 |
-0.79% |
14,578 |
May-17-2024 |
54.62 |
-0.06 |
-0.11% |
128 |
May-16-2024 |
54.68 |
0.52 |
0.96% |
783 |
May-15-2024 |
54.16 |
0.30 |
0.56% |
397 |
May-14-2024 |
53.86 |
-0.01 |
-0.02% |
1,420,403 |
May-13-2024 |
53.87 |
0.01 |
0.02% |
8,665 |
May-10-2024 |
53.86 |
-0.45 |
-0.83% |
12,149 |
May-09-2024 |
54.31 |
0.10 |
0.18% |
732 |
May-08-2024 |
54.21 |
0.25 |
0.46% |
2,846 |
May-07-2024 |
53.96 |
-0.21 |
-0.39% |
18,487 |
May-06-2024 |
54.17 |
-0.56 |
-1.02% |
11,206 |
May-03-2024 |
54.73 |
0.12 |
0.22% |
246,855 |
May-02-2024 |
54.61 |
0.68 |
1.26% |
64,731 |
May-01-2024 |
53.93 |
-0.44 |
-0.81% |
632 |
Apr-30-2024 |
54.37 |
0.04 |
0.07% |
1,398 |
Apr-29-2024 |
54.33 |
-0.44 |
-0.80% |
381 |
Apr-26-2024 |
54.77 |
-0.12 |
-0.22% |
295 |
Apr-25-2024 |
54.89 |
0.18 |
0.33% |
426 |
Apr-24-2024 |
54.71 |
0.66 |
1.22% |
50,232 |
Apr-23-2024 |
54.05 |
-0.13 |
-0.24% |
1,068 |
Apr-22-2024 |
54.18 |
-0.51 |
-0.93% |
3,056 |
Apr-19-2024 |
54.69 |
-0.10 |
-0.18% |
25,619 |
Apr-18-2024 |
54.79 |
0.00 |
0.00% |
906 |
Apr-17-2024 |
54.79 |
0.47 |
0.87% |
17,452 |
Apr-16-2024 |
54.32 |
0.00 |
0.00% |
21,138 |
Apr-15-2024 |
54.32 |
0.35 |
0.65% |
591 |
Apr-12-2024 |
53.97 |
-0.78 |
-1.42% |
2,342 |
Apr-11-2024 |
54.75 |
0.21 |
0.39% |
218 |
Apr-10-2024 |
54.54 |
0.29 |
0.53% |
906 |
Apr-09-2024 |
54.25 |
-0.41 |
-0.75% |
119 |
Apr-08-2024 |
54.66 |
0.01 |
0.02% |
15,798 |
Apr-05-2024 |
54.65 |
0.00 |
0.00% |
50,002 |
Apr-04-2024 |
54.65 |
0.38 |
0.70% |
50,326 |
Apr-03-2024 |
54.27 |
0.00 |
0.00% |
3,655 |
Apr-02-2024 |
54.27 |
-0.09 |
-0.17% |
9,119 |
Mar-28-2024 |
54.36 |
-0.14 |
-0.26% |
271 |
Mar-27-2024 |
54.50 |
-0.16 |
-0.29% |
838 |
Mar-26-2024 |
54.66 |
2.39 |
4.57% |
100,514 |
Mar-25-2024 |
52.27 |
-2.40 |
-4.39% |
2,424 |
Mar-22-2024 |
54.67 |
0.35 |
0.64% |
153 |
Mar-21-2024 |
54.32 |
-0.35 |
-0.64% |
574 |
Mar-20-2024 |
54.67 |
0.24 |
0.44% |
50,824 |
Mar-19-2024 |
54.43 |
-0.70 |
-1.27% |
81,243 |
Mar-18-2024 |
55.13 |
0.37 |
0.68% |
7,478 |
Mar-15-2024 |
54.76 |
1.09 |
2.03% |
28,738 |
Mar-14-2024 |
53.67 |
-0.06 |
-0.11% |
29,104 |
Mar-13-2024 |
53.73 |
-0.76 |
-1.39% |
76,075 |
Mar-12-2024 |
54.49 |
-0.34 |
-0.62% |
33,224 |
Mar-11-2024 |
54.83 |
0.01 |
0.02% |
1,880 |
Mar-08-2024 |
54.82 |
0.03 |
0.05% |
729 |
Mar-07-2024 |
54.79 |
-1.29 |
-2.30% |
22,120 |
Mar-06-2024 |
56.08 |
1.08 |
1.96% |
286 |
Mar-05-2024 |
55.00 |
0.00 |
0.00% |
187 |
Mar-04-2024 |
55.00 |
-0.89 |
-1.59% |
492 |
Mar-01-2024 |
55.89 |
0.66 |
1.20% |
700 |
Feb-29-2024 |
55.23 |
-0.86 |
-1.53% |
339 |
Feb-28-2024 |
56.09 |
0.43 |
0.77% |
28,112 |
Feb-27-2024 |
55.66 |
0.70 |
1.27% |
2,179 |
Feb-26-2024 |
54.96 |
0.33 |
0.60% |
903 |
Feb-23-2024 |
54.63 |
-2.57 |
-4.49% |
435,466 |
Feb-22-2024 |
57.20 |
0.08 |
0.14% |
1,683 |
Feb-21-2024 |
57.12 |
-0.26 |
-0.45% |
542 |
Feb-20-2024 |
57.38 |
2.55 |
4.65% |
573 |
Feb-19-2024 |
54.83 |
-2.63 |
-4.58% |
2,069 |
Feb-16-2024 |
57.46 |
-0.23 |
-0.40% |
8,523 |
Feb-15-2024 |
57.69 |
-0.14 |
-0.24% |
2,109 |
Feb-13-2024 |
57.83 |
-0.46 |
-0.79% |
7,147 |
Feb-12-2024 |
58.29 |
-0.01 |
-0.02% |
2,521 |
Feb-09-2024 |
58.30 |
0.07 |
0.12% |
1,235 |
Feb-08-2024 |
58.23 |
0.02 |
0.03% |
294 |
Feb-07-2024 |
58.21 |
1.89 |
3.36% |
1,998 |
Feb-06-2024 |
56.32 |
-1.76 |
-3.03% |
2,155 |
Feb-05-2024 |
58.08 |
2.33 |
4.18% |
1,377 |
Feb-02-2024 |
55.75 |
-0.60 |
-1.06% |
2,251 |
Feb-01-2024 |
56.35 |
0.66 |
1.19% |
2,610 |
Jan-31-2024 |
55.69 |
0.98 |
1.79% |
669 |
Jan-30-2024 |
54.71 |
-0.01 |
-0.02% |
140,790 |
Jan-29-2024 |
54.72 |
0.54 |
1.00% |
567,620 |
Jan-26-2024 |
54.18 |
0.28 |
0.52% |
293,116 |
Jan-25-2024 |
53.90 |
0.00 |
0.00% |
909 |
Jan-24-2024 |
53.90 |
-0.45 |
-0.83% |
3,496 |
Jan-23-2024 |
54.35 |
0.04 |
0.07% |
9,697 |
Jan-22-2024 |
54.31 |
-0.47 |
-0.86% |
10,481 |
Jan-19-2024 |
54.78 |
-0.08 |
-0.15% |
258 |
Jan-18-2024 |
54.86 |
0.75 |
1.39% |
25 |
Jan-17-2024 |
54.11 |
0.58 |
1.08% |
4,670 |
Jan-16-2024 |
53.53 |
-0.24 |
-0.45% |
211,913 |
Jan-15-2024 |
53.77 |
-0.05 |
-0.09% |
1,067 |
Jan-12-2024 |
53.82 |
0.23 |
0.43% |
25,449 |
Jan-11-2024 |
53.59 |
-1.46 |
-2.65% |
22,822 |
Jan-10-2024 |
55.05 |
-1.03 |
-1.84% |
69 |
Jan-09-2024 |
56.08 |
-0.10 |
-0.18% |
836 |
Jan-08-2024 |
56.18 |
-0.09 |
-0.16% |
236 |
Jan-05-2024 |
56.27 |
1.55 |
2.83% |
1,907 |
Jan-04-2024 |
54.72 |
-1.34 |
-2.39% |
2,638 |
Jan-03-2024 |
56.06 |
-0.19 |
-0.34% |
29,329 |
Jan-02-2024 |
56.25 |
2.17 |
4.01% |
7,124 |
Dec-29-2023 |
54.08 |
-1.38 |
-2.49% |
7,336 |
Dec-28-2023 |
55.46 |
-0.47 |
-0.84% |
2,380 |
Dec-27-2023 |
55.93 |
0.12 |
0.22% |
358,575 |
Dec-22-2023 |
55.81 |
-0.33 |
-0.59% |
213,449 |
Dec-21-2023 |
56.14 |
0.33 |
0.59% |
108 |
Dec-20-2023 |
55.81 |
-0.38 |
-0.68% |
3,726 |
Dec-19-2023 |
56.19 |
0.15 |
0.27% |
1,646 |
Dec-18-2023 |
56.04 |
-0.18 |
-0.32% |
1,751 |
Dec-15-2023 |
56.22 |
0.13 |
0.23% |
13,084 |
Dec-14-2023 |
56.09 |
0.88 |
1.59% |
1,728 |
Dec-13-2023 |
55.21 |
-0.47 |
-0.84% |
8,884 |
Dec-12-2023 |
55.68 |
0.46 |
0.83% |
731 |
Dec-11-2023 |
55.22 |
-0.99 |
-1.76% |
24,687 |
Dec-08-2023 |
56.21 |
1.31 |
2.39% |
5,834 |
Dec-07-2023 |
54.90 |
-0.95 |
-1.70% |
2,459 |
Dec-06-2023 |
55.85 |
1.22 |
2.23% |
1,102 |
Dec-05-2023 |
54.63 |
-1.77 |
-3.14% |
2,048 |
Dec-04-2023 |
56.40 |
0.16 |
0.28% |
191 |
Dec-01-2023 |
56.24 |
-0.77 |
-1.35% |
1,599 |
Nov-30-2023 |
57.01 |
-0.09 |
-0.16% |
2,058 |
Nov-29-2023 |
57.10 |
1.12 |
2.00% |
2,786 |
Nov-28-2023 |
55.98 |
-0.64 |
-1.13% |
548 |
Nov-27-2023 |
56.62 |
0.58 |
1.03% |
873 |
Nov-24-2023 |
56.04 |
-0.58 |
-1.02% |
74,433 |
Nov-23-2023 |
56.62 |
1.68 |
3.06% |
4,558 |
Nov-22-2023 |
54.94 |
-1.38 |
-2.45% |
1,288 |
Nov-21-2023 |
56.32 |
-0.71 |
-1.24% |
1,020 |
Nov-20-2023 |
57.03 |
-0.87 |
-1.50% |
13,429 |
Nov-17-2023 |
57.90 |
1.05 |
1.85% |
6,327 |
Nov-16-2023 |
56.85 |
-0.33 |
-0.58% |
2,545 |
Nov-15-2023 |
57.18 |
0.15 |
0.26% |
1,967 |
Nov-14-2023 |
57.03 |
-0.01 |
-0.02% |
12,730 |
Nov-13-2023 |
57.04 |
-1.16 |
-1.99% |
37,047 |
Nov-10-2023 |
58.20 |
0.33 |
0.57% |
1,165 |
Nov-09-2023 |
57.87 |
0.17 |
0.29% |
78,985 |
Nov-08-2023 |
57.70 |
-0.77 |
-1.32% |
2,837 |
Nov-07-2023 |
58.47 |
0.93 |
1.62% |
10,721 |
Nov-06-2023 |
57.54 |
-0.66 |
-1.13% |
1,775 |
Nov-03-2023 |
58.20 |
-2.08 |
-3.45% |
517 |
Nov-02-2023 |
60.28 |
0.95 |
1.60% |
834 |
Nov-01-2023 |
59.33 |
-2.12 |
-3.45% |
4,682 |
Oct-31-2023 |
61.45 |
1.48 |
2.47% |
484 |
Oct-30-2023 |
59.97 |
-1.53 |
-2.49% |
515 |
Oct-27-2023 |
61.50 |
3.52 |
6.07% |
1,286 |
Oct-26-2023 |
57.98 |
-1.01 |
-1.71% |
8,485 |
Oct-25-2023 |
58.99 |
-0.77 |
-1.29% |
642 |
Oct-24-2023 |
59.76 |
2.28 |
3.97% |
3,854 |
Oct-23-2023 |
57.48 |
-0.47 |
-0.81% |
6,033 |
Oct-20-2023 |
57.95 |
-2.77 |
-4.56% |
175,321 |
Oct-19-2023 |
60.72 |
0.26 |
0.43% |
1,350 |
Oct-18-2023 |
60.46 |
-0.36 |
-0.59% |
4,828 |
Oct-17-2023 |
60.82 |
-0.51 |
-0.83% |
1,259 |
Oct-13-2023 |
61.33 |
0.07 |
0.11% |
35,991 |
Oct-12-2023 |
61.26 |
1.17 |
1.95% |
2,757 |
Oct-11-2023 |
60.09 |
-0.43 |
-0.71% |
12,337 |
Oct-10-2023 |
60.52 |
-0.46 |
-0.75% |
47,784 |
Oct-09-2023 |
60.98 |
-0.27 |
-0.44% |
26,150 |
Oct-06-2023 |
61.25 |
-0.85 |
-1.37% |
64,134 |
Oct-05-2023 |
62.10 |
-1.56 |
-2.45% |
82,959 |
Oct-04-2023 |
63.66 |
-1.18 |
-1.82% |
5,267 |
Oct-03-2023 |
64.84 |
-1.43 |
-2.16% |
5,383 |
Oct-02-2023 |
66.27 |
-0.36 |
-0.54% |
5,881 |
Sep-29-2023 |
66.63 |
3.08 |
4.85% |
5,345 |
Sep-28-2023 |
63.55 |
-2.74 |
-4.13% |
2,107 |
Sep-27-2023 |
66.29 |
2.79 |
4.39% |
2,359 |
Sep-26-2023 |
63.50 |
-0.21 |
-0.33% |
250 |
Sep-25-2023 |
63.71 |
3.02 |
4.98% |
58 |
Sep-22-2023 |
60.69 |
2.21 |
3.78% |
556 |
Sep-21-2023 |
58.48 |
-0.05 |
-0.09% |
2,320 |
Sep-20-2023 |
58.53 |
-1.44 |
-2.40% |
16,098 |
Sep-19-2023 |
59.97 |
-0.65 |
-1.07% |
62,701 |
Sep-18-2023 |
60.62 |
-0.09 |
-0.15% |
2,870 |
Sep-15-2023 |
60.71 |
0.16 |
0.26% |
2,320 |
Sep-14-2023 |
60.55 |
1.17 |
1.97% |
580 |
Sep-13-2023 |
59.38 |
-1.20 |
-1.98% |
5,562 |
Sep-12-2023 |
60.58 |
0.74 |
1.24% |
16,293 |
Sep-11-2023 |
59.84 |
-3.06 |
-4.86% |
5,147 |
Sep-08-2023 |
62.90 |
2.21 |
3.64% |
3,874 |
Sep-07-2023 |
60.69 |
0.50 |
0.83% |
153 |
Sep-06-2023 |
60.19 |
-1.57 |
-2.54% |
3,727 |
Sep-05-2023 |
61.76 |
-1.59 |
-2.51% |
1,517 |
Sep-04-2023 |
63.35 |
1.03 |
1.65% |
45,440 |
Sep-01-2023 |
62.32 |
0.37 |
0.60% |
292 |
Aug-31-2023 |
61.95 |
-0.21 |
-0.34% |
1,586 |
Aug-30-2023 |
62.16 |
1.62 |
2.68% |
3,468 |
Aug-29-2023 |
60.54 |
-0.63 |
-1.03% |
730 |
Aug-28-2023 |
61.17 |
-0.43 |
-0.70% |
10,702 |
Aug-25-2023 |
61.60 |
1.21 |
2.00% |
2,209 |
Aug-24-2023 |
60.39 |
-2.00 |
-3.21% |
39,667 |
Aug-23-2023 |
62.39 |
0.30 |
0.48% |
152 |
Aug-22-2023 |
62.09 |
-0.19 |
-0.31% |
5,342 |
Aug-21-2023 |
62.28 |
0.96 |
1.57% |
1,446 |
Aug-18-2023 |
61.32 |
-0.80 |
-1.29% |
6,051 |
Aug-17-2023 |
62.12 |
0.10 |
0.16% |
6,137 |
Aug-16-2023 |
62.02 |
-0.36 |
-0.58% |
46,083 |
Aug-15-2023 |
62.38 |
-0.37 |
-0.59% |
910 |
Aug-14-2023 |
62.75 |
0.42 |
0.67% |
2,093 |
Aug-11-2023 |
62.33 |
-0.13 |
-0.21% |
25,155 |
Aug-10-2023 |
62.47 |
0.08 |
0.14% |
10,562 |
Aug-09-2023 |
62.38 |
0.50 |
0.81% |
6,748 |
Aug-08-2023 |
61.88 |
0.55 |
0.90% |
36,473 |
Aug-04-2023 |
61.33 |
-0.85 |
-1.37% |
21,121 |
Aug-03-2023 |
62.18 |
1.10 |
1.80% |
103 |
Aug-02-2023 |
61.08 |
2.10 |
3.56% |
23 |
Jul-31-2023 |
58.98 |
-2.66 |
-4.32% |
5,270 |
Jul-28-2023 |
61.64 |
0.52 |
0.84% |
502 |
Jul-27-2023 |
61.12 |
0.92 |
1.53% |
279 |
Jul-26-2023 |
60.20 |
-0.19 |
-0.31% |
3,635 |
Jul-25-2023 |
60.39 |
-1.39 |
-2.25% |
6,080 |
Jul-24-2023 |
61.78 |
-0.68 |
-1.09% |
15,205 |
Jul-21-2023 |
62.46 |
0.85 |
1.38% |
6,640 |
Jul-20-2023 |
61.61 |
2.38 |
4.02% |
73,003 |
Jul-19-2023 |
59.23 |
-0.16 |
-0.27% |
1,730 |
Jul-18-2023 |
59.39 |
-0.29 |
-0.49% |
10,510 |
Jul-17-2023 |
59.68 |
1.01 |
1.72% |
168 |
Jul-14-2023 |
58.67 |
-0.84 |
-1.41% |
455 |
Jul-13-2023 |
59.51 |
0.04 |
0.07% |
1,009 |
Jul-12-2023 |
59.47 |
-0.05 |
-0.08% |
2,779 |
Jul-11-2023 |
59.52 |
0.45 |
0.76% |
2,594 |
Jul-10-2023 |
59.07 |
-1.51 |
-2.49% |
2,303 |
Jul-07-2023 |
60.58 |
0.17 |
0.28% |
3,838 |
Jul-06-2023 |
60.41 |
-0.95 |
-1.55% |
12,114 |
Jul-05-2023 |
61.36 |
0.64 |
1.05% |
893 |
Jul-04-2023 |
60.72 |
0.21 |
0.35% |
8,352,442 |
Jul-03-2023 |
60.51 |
-0.13 |
-0.21% |
1,225,331 |
Jun-30-2023 |
60.64 |
-0.28 |
-0.46% |
81,287 |