Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 159.73 | 163.57 | 158.35 | 159.53 | 1,053,128 | -1.48(-0.92%) |
Jan 30, 2024 | 157.04 | 161.17 | 156.68 | 161.01 | 1,196,297 | +2.17(+1.37%) |
Jan 29, 2024 | 157.88 | 159.00 | 152.15 | 158.84 | 1,252,137 | +1.70(+1.08%) |
Jan 26, 2024 | 159.55 | 159.55 | 155.83 | 157.14 | 591,586 | +0.59(+0.38%) |
Jan 25, 2024 | 157.46 | 159.99 | 154.23 | 156.55 | 926,095 | +1.68(+1.08%) |
Jan 24, 2024 | 158.64 | 159.00 | 154.55 | 154.87 | 782,037 | -1.31(-0.84%) |
Jan 23, 2024 | 155.62 | 158.02 | 153.36 | 156.18 | 1,011,296 | +2.32(+1.51%) |
Jan 22, 2024 | 153.22 | 154.27 | 143.09 | 153.86 | 11,974,825 | -3.93(-2.49%) |
Jan 19, 2024 | 161.17 | 161.17 | 153.50 | 157.79 | 1,721,556 | +1.41(+0.90%) |
Jan 18, 2024 | 160.52 | 161.57 | 151.24 | 156.38 | 2,586,959 | -6.72(-4.12%) |
Jan 17, 2024 | 161.56 | 163.26 | 158.81 | 163.10 | 994,429 | -0.83(-0.51%) |
Jan 16, 2024 | 157.74 | 164.71 | 156.27 | 163.93 | 1,153,175 | +6.32(+4.01%) |
Jan 12, 2024 | 159.66 | 161.06 | 157.47 | 157.61 | 704,862 | -1.46(-0.92%) |
Jan 11, 2024 | 157.90 | 160.21 | 153.51 | 159.07 | 1,120,119 | +3.44(+2.21%) |
Jan 10, 2024 | 154.67 | 156.41 | 151.60 | 155.63 | 971,580 | +0.95(+0.61%) |
Jan 09, 2024 | 149.25 | 155.90 | 148.51 | 154.68 | 1,137,886 | +4.03(+2.68%) |
Jan 08, 2024 | 139.30 | 152.60 | 139.11 | 150.65 | 1,653,561 | +12.63(+9.15%) |
Jan 05, 2024 | 135.95 | 142.75 | 135.14 | 138.02 | 1,019,484 | +0.75(+0.55%) |
Jan 04, 2024 | 132.10 | 139.00 | 131.55 | 137.27 | 821,315 | +5.11(+3.87%) |
Jan 03, 2024 | 138.01 | 138.65 | 131.77 | 132.16 | 995,404 | -7.50(-5.37%) |
Jan 02, 2024 | 141.59 | 141.82 | 131.50 | 139.66 | 1,732,279 | -4.68(-3.24%) |
Dec 29, 2023 | 144.99 | 146.31 | 143.75 | 144.34 | 642,780 | -0.77(-0.53%) |
Dec 28, 2023 | 143.68 | 147.32 | 143.03 | 145.11 | 637,714 | +1.06(+0.74%) |
Dec 27, 2023 | 143.92 | 144.34 | 141.61 | 144.05 | 606,853 | +0.31(+0.22%) |
Dec 26, 2023 | 144.26 | 145.12 | 142.30 | 143.74 | 666,630 | -0.10(-0.07%) |
Dec 22, 2023 | 144.95 | 145.38 | 140.08 | 143.84 | 1,061,756 | -1.36(-0.94%) |
Dec 21, 2023 | 147.57 | 149.94 | 144.00 | 145.20 | 857,088 | +0.55(+0.38%) |
Dec 20, 2023 | 151.28 | 153.53 | 143.21 | 144.65 | 1,201,609 | -7.88(-5.17%) |
Dec 19, 2023 | 149.00 | 152.62 | 148.71 | 152.53 | 1,095,392 | +4.75(+3.21%) |
Dec 18, 2023 | 145.53 | 148.08 | 144.39 | 147.78 | 1,032,869 | +3.41(+2.36%) |
Dec 15, 2023 | 143.37 | 144.91 | 140.73 | 144.37 | 1,559,041 | +1.16(+0.81%) |
Dec 14, 2023 | 142.50 | 146.95 | 139.88 | 143.21 | 1,986,106 | +1.42(+1.00%) |
Dec 13, 2023 | 132.01 | 142.10 | 132.00 | 141.79 | 2,305,891 | +10.72(+8.18%) |
Dec 12, 2023 | 129.37 | 131.15 | 126.05 | 131.07 | 1,261,523 | +2.46(+1.91%) |
Dec 11, 2023 | 127.94 | 128.88 | 125.20 | 128.61 | 872,996 | +1.34(+1.05%) |
Dec 08, 2023 | 127.32 | 128.34 | 124.28 | 127.27 | 775,998 | +0.37(+0.29%) |
Dec 07, 2023 | 125.55 | 127.63 | 125.17 | 126.90 | 725,641 | +1.41(+1.12%) |
Dec 06, 2023 | 125.69 | 128.90 | 125.47 | 125.49 | 904,362 | -0.37(-0.29%) |
Dec 05, 2023 | 123.89 | 126.45 | 122.51 | 125.86 | 998,604 | -0.73(-0.58%) |
Dec 04, 2023 | 121.80 | 127.33 | 121.80 | 126.59 | 1,634,611 | +4.15(+3.39%) |
Dec 01, 2023 | 119.99 | 124.31 | 119.10 | 122.44 | 1,400,856 | +4.35(+3.68%) |
Nov 30, 2023 | 119.72 | 121.75 | 117.01 | 118.09 | 1,246,881 | -0.80(-0.67%) |
Nov 29, 2023 | 119.20 | 120.44 | 117.63 | 118.89 | 1,126,736 | +0.70(+0.59%) |
Nov 28, 2023 | 117.07 | 121.27 | 116.59 | 118.19 | 1,402,397 | +0.75(+0.64%) |
Nov 27, 2023 | 115.31 | 121.01 | 115.00 | 117.44 | 1,541,419 | +3.06(+2.68%) |
Nov 24, 2023 | 114.09 | 115.39 | 113.06 | 114.38 | 406,093 | +0.62(+0.55%) |
Nov 22, 2023 | 112.11 | 116.37 | 112.01 | 113.76 | 770,973 | +2.05(+1.84%) |
Nov 21, 2023 | 111.00 | 113.43 | 110.96 | 111.71 | 958,572 | +0.58(+0.52%) |
Nov 20, 2023 | 111.87 | 112.31 | 108.30 | 111.13 | 1,532,397 | -1.72(-1.52%) |
Nov 17, 2023 | 112.75 | 117.13 | 111.00 | 112.85 | 2,331,459 | +0.97(+0.87%) |
Nov 16, 2023 | 110.16 | 113.63 | 108.94 | 111.88 | 1,305,048 | -1.33(-1.17%) |
Nov 15, 2023 | 106.80 | 114.42 | 106.76 | 113.21 | 2,271,712 | +7.00(+6.59%) |
Nov 14, 2023 | 101.00 | 107.53 | 100.04 | 106.21 | 1,839,865 | +8.93(+9.18%) |
Nov 13, 2023 | 94.98 | 97.75 | 93.55 | 97.28 | 1,139,074 | +2.19(+2.30%) |
Nov 10, 2023 | 98.98 | 99.49 | 92.16 | 95.09 | 2,634,113 | -4.36(-4.38%) |
Nov 09, 2023 | 97.62 | 101.99 | 95.77 | 99.45 | 1,725,700 | +1.31(+1.33%) |
Nov 08, 2023 | 101.56 | 102.79 | 97.63 | 98.14 | 1,718,162 | -3.87(-3.79%) |
Nov 07, 2023 | 101.39 | 103.24 | 98.20 | 102.01 | 1,547,766 | +0.33(+0.32%) |
Nov 06, 2023 | 97.66 | 102.75 | 95.52 | 101.68 | 1,984,801 | +5.53(+5.75%) |
Nov 03, 2023 | 99.55 | 100.45 | 93.12 | 96.15 | 2,809,944 | -1.86(-1.90%) |
Nov 02, 2023 | 105.58 | 109.00 | 90.34 | 98.01 | 5,097,822 | +3.47(+3.67%) |
Nov 01, 2023 | 91.48 | 94.55 | 89.50 | 94.54 | 2,695,166 | +1.91(+2.06%) |
Oct 31, 2023 | 101.63 | 101.63 | 88.47 | 92.63 | 4,253,044 | -10.52(-10.20%) |
Oct 30, 2023 | 103.04 | 104.40 | 101.01 | 103.15 | 836,079 | +0.91(+0.89%) |
Oct 27, 2023 | 102.95 | 104.00 | 101.01 | 102.24 | 958,876 | -0.72(-0.70%) |
Oct 26, 2023 | 109.39 | 109.60 | 102.31 | 102.96 | 1,031,481 | -5.48(-5.05%) |
Oct 25, 2023 | 109.90 | 110.69 | 107.06 | 108.44 | 808,144 | -1.79(-1.62%) |
Oct 24, 2023 | 106.91 | 112.47 | 106.91 | 110.23 | 1,139,639 | +4.71(+4.46%) |
Oct 23, 2023 | 103.58 | 107.91 | 101.21 | 105.52 | 1,362,287 | +3.64(+3.57%) |
Oct 20, 2023 | 105.04 | 105.04 | 101.11 | 101.88 | 1,231,921 | -2.84(-2.71%) |
Oct 19, 2023 | 107.09 | 107.72 | 103.54 | 104.72 | 991,374 | -1.64(-1.54%) |
Oct 18, 2023 | 108.11 | 108.65 | 106.02 | 106.36 | 1,241,558 | -2.36(-2.17%) |
Oct 17, 2023 | 103.40 | 109.45 | 102.60 | 108.72 | 2,099,988 | +5.02(+4.84%) |
Oct 16, 2023 | 102.59 | 104.17 | 100.06 | 103.70 | 1,055,488 | +2.31(+2.28%) |
Oct 13, 2023 | 100.64 | 101.56 | 98.58 | 101.39 | 894,150 | +0.60(+0.60%) |
Oct 12, 2023 | 105.10 | 105.33 | 100.30 | 100.79 | 983,344 | -4.31(-4.10%) |
Oct 11, 2023 | 102.32 | 105.62 | 102.22 | 105.10 | 1,274,955 | +3.28(+3.22%) |
Oct 10, 2023 | 100.18 | 104.08 | 99.23 | 101.82 | 1,318,721 | +1.56(+1.56%) |
Oct 09, 2023 | 98.76 | 101.82 | 98.44 | 100.26 | 877,751 | +0.33(+0.33%) |
Oct 06, 2023 | 100.32 | 102.05 | 98.44 | 99.93 | 1,550,500 | +3.38(+3.50%) |
Oct 05, 2023 | 97.52 | 98.30 | 95.62 | 96.55 | 1,001,688 | -2.93(-2.95%) |
Oct 04, 2023 | 100.01 | 100.24 | 96.35 | 99.48 | 1,196,972 | +0.37(+0.37%) |
Oct 03, 2023 | 107.00 | 107.12 | 96.67 | 99.11 | 2,731,617 | -9.10(-8.41%) |
Oct 02, 2023 | 110.35 | 110.35 | 107.91 | 108.21 | 917,424 | -1.62(-1.48%) |
Sep 29, 2023 | 113.46 | 114.08 | 109.36 | 109.83 | 1,047,689 | -2.25(-2.01%) |
Sep 28, 2023 | 111.00 | 113.95 | 110.62 | 112.08 | 1,262,425 | +1.72(+1.56%) |
Sep 27, 2023 | 110.84 | 112.25 | 108.51 | 110.36 | 1,701,342 | +1.07(+0.98%) |
Sep 26, 2023 | 104.67 | 110.62 | 103.80 | 109.29 | 1,947,690 | +2.49(+2.33%) |
Sep 25, 2023 | 104.16 | 108.59 | 106.54 | 106.80 | 1,425,555 | +1.64(+1.56%) |
Sep 22, 2023 | 107.13 | 108.50 | 104.63 | 105.16 | 1,883,956 | -0.85(-0.80%) |
Sep 21, 2023 | 104.08 | 106.38 | 100.50 | 106.01 | 3,321,822 | +0.36(+0.34%) |
Sep 20, 2023 | 113.00 | 113.31 | 105.54 | 105.65 | 2,241,289 | -6.83(-6.07%) |
Sep 19, 2023 | 122.29 | 122.49 | 110.73 | 112.48 | 2,841,786 | -10.52(-8.55%) |
Sep 18, 2023 | 124.75 | 125.70 | 121.53 | 123.00 | 1,030,150 | -2.77(-2.20%) |
Sep 15, 2023 | 130.19 | 130.56 | 121.76 | 125.77 | 2,675,003 | -4.41(-3.39%) |
Sep 14, 2023 | 132.40 | 134.10 | 129.78 | 130.18 | 719,182 | -1.81(-1.37%) |
Sep 13, 2023 | 133.00 | 134.32 | 130.69 | 131.99 | 810,217 | -1.84(-1.37%) |
Sep 12, 2023 | 134.07 | 136.23 | 132.72 | 133.83 | 832,447 | -1.62(-1.20%) |
Sep 11, 2023 | 137.42 | 138.20 | 134.03 | 135.45 | 584,990 | -0.59(-0.43%) |
Sep 08, 2023 | 136.54 | 138.12 | 134.95 | 136.04 | 657,216 | -1.81(-1.31%) |
Sep 07, 2023 | 132.32 | 138.29 | 132.05 | 137.85 | 946,415 | +4.07(+3.04%) |
Sep 06, 2023 | 135.94 | 137.09 | 132.94 | 133.78 | 749,143 | -2.47(-1.81%) |
Sep 05, 2023 | 136.87 | 138.34 | 134.81 | 136.25 | 909,159 | -0.72(-0.53%) |
Sep 01, 2023 | 139.10 | 139.67 | 136.00 | 136.97 | 898,116 | -1.74(-1.25%) |
Aug 31, 2023 | 136.60 | 139.85 | 135.51 | 138.71 | 915,165 | +2.02(+1.48%) |
Aug 30, 2023 | 135.15 | 139.75 | 134.18 | 136.69 | 1,572,570 | +3.06(+2.29%) |
Aug 29, 2023 | 126.13 | 134.93 | 124.00 | 133.63 | 2,072,354 | +11.00(+8.97%) |
Aug 28, 2023 | 120.64 | 125.63 | 120.64 | 122.63 | 706,603 | +1.95(+1.62%) |
Aug 25, 2023 | 120.38 | 121.42 | 118.16 | 120.68 | 597,701 | +0.98(+0.82%) |
Aug 24, 2023 | 125.12 | 125.42 | 119.30 | 119.70 | 837,128 | -5.13(-4.11%) |
Aug 23, 2023 | 118.90 | 126.77 | 118.31 | 124.83 | 1,261,993 | +6.41(+5.41%) |
Aug 22, 2023 | 119.90 | 121.16 | 117.64 | 118.42 | 823,112 | -0.93(-0.78%) |
Aug 21, 2023 | 118.85 | 120.64 | 116.38 | 119.35 | 989,460 | +1.31(+1.11%) |
Aug 18, 2023 | 116.13 | 119.37 | 114.30 | 118.04 | 1,583,366 | +0.70(+0.60%) |
Aug 17, 2023 | 129.38 | 129.84 | 117.29 | 117.34 | 1,964,126 | -12.17(-9.40%) |
Aug 16, 2023 | 132.59 | 132.65 | 129.50 | 129.51 | 931,255 | -2.82(-2.13%) |
Aug 15, 2023 | 133.69 | 134.46 | 131.30 | 132.33 | 713,019 | -1.83(-1.36%) |
Aug 14, 2023 | 133.75 | 134.39 | 132.22 | 134.16 | 846,075 | +1.70(+1.28%) |
Aug 11, 2023 | 132.93 | 135.31 | 131.76 | 132.46 | 979,372 | -0.76(-0.57%) |
Aug 10, 2023 | 131.57 | 134.25 | 130.85 | 133.22 | 1,116,252 | +2.26(+1.73%) |
Aug 09, 2023 | 130.81 | 131.30 | 128.88 | 130.96 | 857,432 | -0.57(-0.43%) |
Aug 08, 2023 | 130.27 | 131.96 | 129.45 | 131.53 | 726,099 | +0.63(+0.48%) |
Aug 07, 2023 | 129.49 | 131.79 | 128.39 | 130.90 | 1,093,194 | +2.75(+2.15%) |
Aug 04, 2023 | 133.07 | 133.56 | 126.32 | 128.15 | 1,472,701 | -3.91(-2.96%) |
Aug 03, 2023 | 133.20 | 134.33 | 130.00 | 132.06 | 1,545,156 | -1.13(-0.85%) |
Aug 02, 2023 | 134.60 | 137.48 | 132.00 | 133.19 | 4,263,584 | +16.69(+14.33%) |
Aug 01, 2023 | 116.00 | 117.68 | 114.66 | 116.50 | 1,946,720 | -0.22(-0.19%) |
Jul 31, 2023 | 116.00 | 117.56 | 115.01 | 116.72 | 1,038,233 | +0.78(+0.67%) |
Jul 28, 2023 | 113.23 | 116.97 | 112.41 | 115.94 | 1,205,257 | +4.45(+3.99%) |
Jul 27, 2023 | 114.00 | 114.25 | 110.92 | 111.49 | 890,822 | -1.58(-1.40%) |
Jul 26, 2023 | 113.36 | 114.05 | 111.61 | 113.07 | 722,481 | -1.03(-0.90%) |
Jul 25, 2023 | 109.67 | 115.16 | 109.67 | 114.10 | 1,576,795 | +4.74(+4.33%) |
Jul 24, 2023 | 111.62 | 111.62 | 108.01 | 109.36 | 917,200 | -2.26(-2.02%) |
Jul 21, 2023 | 114.80 | 116.23 | 110.18 | 111.62 | 906,700 | -2.10(-1.85%) |
Jul 20, 2023 | 113.04 | 114.55 | 110.55 | 113.72 | 761,491 | +0.09(+0.08%) |
Jul 19, 2023 | 119.50 | 119.70 | 113.45 | 113.63 | 1,268,587 | -5.88(-4.92%) |
Jul 18, 2023 | 118.01 | 120.61 | 117.32 | 119.51 | 761,618 | +0.85(+0.72%) |
Jul 17, 2023 | 115.44 | 118.68 | 115.25 | 118.66 | 771,626 | +3.06(+2.65%) |
Jul 14, 2023 | 115.85 | 116.79 | 115.09 | 115.60 | 615,201 | -0.01(-0.01%) |
Jul 13, 2023 | 114.79 | 116.84 | 113.51 | 115.61 | 653,189 | +1.17(+1.02%) |
Jul 12, 2023 | 114.00 | 115.28 | 112.69 | 114.44 | 727,393 | +0.95(+0.84%) |
Jul 11, 2023 | 112.62 | 114.26 | 111.42 | 113.49 | 753,941 | +1.15(+1.02%) |
Jul 10, 2023 | 110.35 | 113.30 | 110.35 | 112.34 | 783,297 | +2.34(+2.13%) |
Jul 07, 2023 | 111.10 | 112.66 | 109.51 | 110.00 | 934,733 | -1.10(-0.99%) |
Jul 06, 2023 | 113.54 | 114.02 | 110.77 | 111.10 | 829,871 | -3.27(-2.86%) |
Jul 05, 2023 | 113.64 | 114.95 | 112.62 | 114.37 | 1,336,694 | +1.12(+0.99%) |
Jul 03, 2023 | 114.76 | 114.95 | 112.64 | 113.25 | 340,525 | -0.98(-0.86%) |
Jun 30, 2023 | 113.87 | 115.79 | 113.09 | 114.23 | 2,545,469 | +1.73(+1.54%) |
Jun 29, 2023 | 110.53 | 114.30 | 110.53 | 112.50 | 871,302 | +1.94(+1.75%) |
Jun 28, 2023 | 109.65 | 113.43 | 109.42 | 110.56 | 993,198 | +0.47(+0.43%) |
Jun 27, 2023 | 108.00 | 110.75 | 107.16 | 110.09 | 960,639 | +2.68(+2.50%) |
Jun 26, 2023 | 108.27 | 110.39 | 105.60 | 107.41 | 831,545 | -1.04(-0.96%) |
Jun 23, 2023 | 111.94 | 112.44 | 108.43 | 108.45 | 1,084,967 | -4.36(-3.86%) |
Jun 22, 2023 | 110.92 | 113.33 | 110.24 | 112.81 | 1,356,155 | +1.34(+1.20%) |
Jun 21, 2023 | 107.00 | 113.38 | 106.39 | 111.47 | 1,854,417 | +4.28(+3.99%) |
Jun 20, 2023 | 105.54 | 109.05 | 105.01 | 107.19 | 1,186,696 | +3.11(+2.99%) |
Jun 16, 2023 | 106.81 | 106.92 | 103.01 | 104.08 | 1,508,074 | -1.02(-0.97%) |
Jun 15, 2023 | 102.28 | 105.11 | 105.10 | 731,060 | +15.09(+16.76%) | |
May 08, 2023 | 88.93 | 90.65 | 88.39 | 90.01 | 702,069 | +1.62(+1.83%) |
May 05, 2023 | 89.50 | 90.00 | 87.47 | 88.39 | 1,112,432 | -1.03(-1.15%) |
May 04, 2023 | 92.41 | 92.88 | 88.97 | 89.42 | 863,002 | -3.05(-3.30%) |
May 03, 2023 | 88.00 | 93.75 | 87.01 | 92.47 | 1,302,196 | +0.73(+0.80%) |
May 02, 2023 | 93.10 | 93.19 | 91.20 | 91.74 | 588,385 | -0.98(-1.06%) |
May 01, 2023 | 93.20 | 94.87 | 92.03 | 92.72 | 825,284 | -0.04(-0.04%) |
Apr 28, 2023 | 92.35 | 93.05 | 91.67 | 92.76 | 659,735 | -0.09(-0.10%) |
Apr 27, 2023 | 93.68 | 94.34 | 91.16 | 92.85 | 868,788 | -1.00(-1.07%) |
Apr 26, 2023 | 92.59 | 93.93 | 92.06 | 93.85 | 717,382 | +1.46(+1.58%) |
Apr 25, 2023 | 94.30 | 94.83 | 92.07 | 92.39 | 1,049,160 | -2.45(-2.58%) |
Apr 24, 2023 | 96.61 | 97.03 | 93.86 | 94.84 | 1,265,872 | -1.84(-1.90%) |
Apr 21, 2023 | 95.68 | 96.85 | 94.39 | 96.68 | 987,626 | +1.35(+1.42%) |
Apr 20, 2023 | 93.49 | 96.62 | 93.25 | 95.33 | 1,024,917 | +2.30(+2.47%) |
Apr 19, 2023 | 93.01 | 94.69 | 92.37 | 93.03 | 992,055 | +0.45(+0.49%) |
Apr 18, 2023 | 91.55 | 94.03 | 91.40 | 92.58 | 944,117 | +1.84(+2.03%) |
Apr 17, 2023 | 90.05 | 91.53 | 89.73 | 90.74 | 990,711 | +0.60(+0.67%) |
Apr 14, 2023 | 87.33 | 90.43 | 87.30 | 90.14 | 1,076,306 | +3.01(+3.45%) |
Apr 13, 2023 | 86.10 | 87.59 | 85.09 | 87.13 | 733,459 | +1.52(+1.78%) |
Apr 12, 2023 | 84.17 | 86.17 | 83.90 | 85.61 | 917,348 | +1.45(+1.72%) |
Apr 11, 2023 | 84.14 | 85.60 | 83.86 | 84.16 | 753,069 | +0.13(+0.15%) |
Apr 10, 2023 | 81.28 | 84.42 | 81.01 | 84.03 | 1,013,824 | +2.68(+3.29%) |
Apr 06, 2023 | 80.44 | 81.39 | 79.62 | 81.35 | 447,996 | +0.97(+1.21%) |
Apr 05, 2023 | 82.16 | 82.16 | 78.89 | 80.38 | 803,038 | -2.04(-2.48%) |
Apr 04, 2023 | 83.19 | 83.81 | 81.96 | 82.42 | 508,026 | -0.87(-1.04%) |
Apr 03, 2023 | 81.84 | 83.72 | 80.95 | 83.29 | 840,989 | +0.94(+1.14%) |
Mar 31, 2023 | 80.75 | 83.94 | 80.53 | 82.35 | 1,399,806 | +3.43(+4.35%) |
Mar 30, 2023 | 80.07 | 81.00 | 78.62 | 78.92 | 691,649 | -1.50(-1.87%) |
Mar 29, 2023 | 80.40 | 81.63 | 79.36 | 80.42 | 976,862 | +0.71(+0.89%) |
Mar 28, 2023 | 79.39 | 80.47 | 78.71 | 79.71 | 724,441 | +0.40(+0.50%) |
Mar 27, 2023 | 78.53 | 79.88 | 77.36 | 79.31 | 782,902 | +0.83(+1.06%) |
Mar 24, 2023 | 75.49 | 79.12 | 75.35 | 78.48 | 1,391,060 | +3.29(+4.38%) |
Mar 23, 2023 | 74.63 | 76.18 | 73.87 | 75.19 | 702,407 | +2.08(+2.85%) |
Mar 22, 2023 | 74.22 | 74.70 | 73.08 | 73.11 | 508,697 | -1.20(-1.61%) |
Mar 21, 2023 | 75.00 | 75.78 | 73.08 | 74.31 | 1,008,095 | -0.20(-0.27%) |
Mar 20, 2023 | 73.07 | 74.98 | 72.63 | 74.51 | 660,846 | +2.04(+2.81%) |
Mar 17, 2023 | 73.88 | 74.32 | 72.28 | 72.47 | 1,227,917 | -1.85(-2.49%) |
Mar 16, 2023 | 73.11 | 74.44 | 71.94 | 74.32 | 805,993 | +0.99(+1.35%) |
Mar 15, 2023 | 71.67 | 73.77 | 71.03 | 73.33 | 1,034,359 | +1.31(+1.82%) |
Mar 14, 2023 | 71.34 | 72.60 | 70.64 | 72.02 | 767,434 | +2.44(+3.51%) |
Mar 13, 2023 | 68.36 | 70.35 | 67.59 | 69.58 | 2,512,122 | +0.01(+0.01%) |
Mar 10, 2023 | 71.00 | 71.30 | 69.56 | 69.57 | 1,143,643 | -1.56(-2.19%) |
Mar 09, 2023 | 74.05 | 74.30 | 70.64 | 71.13 | 1,309,319 | -2.88(-3.89%) |
Mar 08, 2023 | 73.70 | 74.39 | 73.31 | 74.01 | 743,656 | +0.31(+0.42%) |
Mar 07, 2023 | 71.00 | 74.09 | 70.25 | 73.70 | 1,569,940 | +1.62(+2.25%) |
Mar 06, 2023 | 74.84 | 74.84 | 71.05 | 72.08 | 1,947,005 | -3.11(-4.14%) |
Mar 03, 2023 | 75.45 | 76.01 | 74.52 | 75.19 | 1,076,940 | -0.03(-0.04%) |
Mar 02, 2023 | 72.84 | 75.78 | 71.64 | 75.22 | 954,477 | +1.03(+1.39%) |
Mar 01, 2023 | 75.07 | 75.42 | 73.45 | 74.19 | 570,742 | -0.56(-0.75%) |
Feb 28, 2023 | 73.68 | 75.77 | 73.54 | 74.75 | 947,852 | +0.68(+0.92%) |
Feb 27, 2023 | 73.66 | 74.43 | 73.18 | 74.07 | 866,713 | +0.73(+1.00%) |
Feb 24, 2023 | 72.75 | 73.83 | 72.25 | 73.34 | 454,402 | -0.41(-0.56%) |
Feb 23, 2023 | 72.92 | 74.12 | 72.92 | 73.75 | 531,254 | +0.63(+0.86%) |
Feb 22, 2023 | 73.64 | 73.64 | 71.93 | 73.12 | 607,911 | -0.07(-0.10%) |
Feb 21, 2023 | 72.67 | 73.72 | 71.72 | 73.19 | 708,426 | -0.46(-0.62%) |
Feb 17, 2023 | 73.82 | 74.37 | 73.02 | 73.65 | 636,364 | -0.35(-0.47%) |
Feb 16, 2023 | 74.12 | 75.12 | 73.61 | 74.00 | 436,142 | -0.63(-0.84%) |
Feb 15, 2023 | 73.25 | 74.98 | 72.77 | 74.63 | 455,867 | +0.86(+1.17%) |
Feb 14, 2023 | 73.00 | 75.41 | 72.66 | 73.77 | 620,984 | +0.33(+0.45%) |
Feb 13, 2023 | 71.60 | 73.84 | 71.41 | 73.44 | 588,155 | +2.12(+2.97%) |
Feb 10, 2023 | 71.91 | 72.85 | 71.24 | 71.32 | 560,921 | -1.50(-2.06%) |
Feb 09, 2023 | 72.62 | 73.00 | 71.55 | 72.82 | 697,125 | +1.25(+1.75%) |
Feb 08, 2023 | 71.81 | 72.15 | 70.45 | 71.57 | 777,724 | -0.46(-0.64%) |
Feb 07, 2023 | 68.45 | 72.20 | 68.45 | 72.03 | 1,247,071 | +3.36(+4.89%) |
Feb 06, 2023 | 69.54 | 70.55 | 67.40 | 68.67 | 1,007,686 | -1.07(-1.53%) |
Feb 03, 2023 | 67.25 | 71.62 | 67.00 | 69.74 | 1,825,807 | +2.45(+3.64%) |
Feb 02, 2023 | 69.26 | 69.30 | 62.35 | 67.29 | 3,588,153 | +8.78(+15.01%) |