Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.05 | 77.28 | 76.28 | 76.53 | 7,809,508 | -0.35(-0.46%) |
Jan 30, 2024 | 77.06 | 77.15 | 76.24 | 76.88 | 8,285,242 | -0.44(-0.57%) |
Jan 29, 2024 | 77.89 | 78.23 | 77.16 | 77.32 | 6,734,100 | -0.44(-0.57%) |
Jan 26, 2024 | 78.45 | 78.73 | 77.64 | 77.76 | 5,605,474 | -0.69(-0.88%) |
Jan 25, 2024 | 78.31 | 79.27 | 77.79 | 78.45 | 8,524,397 | +0.68(+0.88%) |
Jan 24, 2024 | 77.80 | 78.13 | 76.74 | 77.77 | 7,733,756 | +0.05(+0.06%) |
Jan 23, 2024 | 76.80 | 78.11 | 76.66 | 77.72 | 8,029,608 | +1.03(+1.34%) |
Jan 22, 2024 | 78.72 | 78.96 | 75.66 | 76.69 | 20,837,808 | -8.66(-10.15%) |
Jan 19, 2024 | 84.47 | 85.92 | 84.18 | 85.36 | 6,545,524 | +0.87(+1.03%) |
Jan 18, 2024 | 83.86 | 84.63 | 83.44 | 84.49 | 6,402,140 | -0.08(-0.09%) |
Jan 17, 2024 | 83.93 | 84.66 | 83.68 | 84.57 | 5,940,559 | +0.48(+0.57%) |
Jan 16, 2024 | 83.95 | 84.18 | 83.42 | 84.09 | 5,255,245 | -0.38(-0.45%) |
Jan 12, 2024 | 83.98 | 84.53 | 83.74 | 84.47 | 6,017,349 | +0.97(+1.16%) |
Jan 11, 2024 | 82.45 | 83.58 | 82.18 | 83.50 | 5,994,693 | +0.87(+1.05%) |
Jan 10, 2024 | 82.04 | 83.06 | 81.52 | 82.63 | 8,570,247 | -1.53(-1.81%) |
Jan 09, 2024 | 81.67 | 84.38 | 81.34 | 84.16 | 7,773,641 | +2.02(+2.46%) |
Jan 08, 2024 | 81.03 | 82.21 | 80.67 | 82.13 | 8,836,484 | +0.67(+0.82%) |
Jan 05, 2024 | 82.43 | 82.65 | 81.40 | 81.47 | 7,535,941 | -1.14(-1.39%) |
Jan 04, 2024 | 81.94 | 83.07 | 81.59 | 82.61 | 6,013,047 | +0.98(+1.20%) |
Jan 03, 2024 | 81.80 | 82.35 | 81.13 | 81.63 | 7,490,965 | +0.23(+0.29%) |
Jan 02, 2024 | 79.12 | 81.90 | 79.08 | 81.40 | 7,583,989 | +2.18(+2.75%) |
Dec 29, 2023 | 79.28 | 79.50 | 78.90 | 79.22 | 3,671,070 | -0.13(-0.16%) |
Dec 28, 2023 | 78.74 | 79.46 | 78.60 | 79.34 | 3,633,538 | +0.75(+0.96%) |
Dec 27, 2023 | 78.34 | 78.96 | 77.97 | 78.59 | 3,622,254 | +0.41(+0.53%) |
Dec 26, 2023 | 77.96 | 78.28 | 77.63 | 78.18 | 2,718,620 | +0.28(+0.36%) |
Dec 22, 2023 | 77.44 | 78.23 | 77.41 | 77.90 | 4,202,752 | +0.71(+0.92%) |
Dec 21, 2023 | 77.08 | 77.66 | 76.78 | 77.18 | 3,877,649 | +0.33(+0.43%) |
Dec 20, 2023 | 77.90 | 77.90 | 76.84 | 76.85 | 5,335,535 | -0.88(-1.13%) |
Dec 19, 2023 | 77.82 | 78.24 | 77.47 | 77.73 | 7,626,107 | -0.01(-0.01%) |
Dec 18, 2023 | 78.85 | 78.85 | 77.67 | 77.74 | 5,031,516 | -0.81(-1.03%) |
Dec 15, 2023 | 79.55 | 80.49 | 78.33 | 78.55 | 20,817,354 | -1.42(-1.77%) |
Dec 14, 2023 | 80.58 | 80.64 | 79.28 | 79.97 | 8,724,136 | -0.55(-0.68%) |
Dec 13, 2023 | 78.78 | 80.55 | 78.39 | 80.52 | 10,266,269 | +2.20(+2.81%) |
Dec 12, 2023 | 78.28 | 78.66 | 77.58 | 78.32 | 6,313,679 | +0.71(+0.91%) |
Dec 11, 2023 | 77.16 | 78.34 | 77.00 | 77.61 | 8,450,653 | +1.04(+1.35%) |
Dec 08, 2023 | 75.69 | 76.79 | 75.53 | 76.57 | 6,778,854 | +0.94(+1.24%) |
Dec 07, 2023 | 77.12 | 77.34 | 75.44 | 75.63 | 8,747,196 | -1.27(-1.65%) |
Dec 06, 2023 | 76.80 | 77.70 | 76.59 | 76.90 | 5,928,841 | +0.33(+0.43%) |
Dec 05, 2023 | 75.94 | 76.82 | 75.44 | 76.57 | 6,477,474 | +0.66(+0.87%) |
Dec 04, 2023 | 74.90 | 76.04 | 74.77 | 75.91 | 8,456,396 | +0.67(+0.89%) |
Dec 01, 2023 | 74.40 | 75.26 | 73.84 | 75.25 | 5,573,000 | +1.02(+1.37%) |
Nov 30, 2023 | 73.05 | 74.36 | 72.98 | 74.23 | 10,766,202 | +1.33(+1.82%) |
Nov 29, 2023 | 72.53 | 73.11 | 72.37 | 72.90 | 5,254,406 | +0.70(+0.97%) |
Nov 28, 2023 | 72.48 | 72.63 | 71.89 | 72.20 | 7,008,685 | -0.40(-0.55%) |
Nov 27, 2023 | 72.78 | 72.97 | 72.21 | 72.60 | 4,697,488 | -0.45(-0.61%) |
Nov 24, 2023 | 73.54 | 73.60 | 72.70 | 73.05 | 1,992,739 | -0.31(-0.42%) |
Nov 22, 2023 | 72.67 | 73.39 | 72.58 | 73.36 | 4,560,307 | +0.98(+1.35%) |
Nov 21, 2023 | 73.65 | 73.79 | 72.23 | 72.38 | 5,282,590 | -1.27(-1.72%) |
Nov 20, 2023 | 72.90 | 73.74 | 72.75 | 73.65 | 7,236,261 | +0.53(+0.73%) |
Nov 17, 2023 | 72.57 | 73.17 | 72.26 | 73.11 | 8,126,144 | +0.90(+1.25%) |
Nov 16, 2023 | 73.19 | 73.79 | 71.70 | 72.21 | 7,038,554 | -0.50(-0.69%) |
Nov 15, 2023 | 71.93 | 73.12 | 71.82 | 72.72 | 7,328,972 | +0.31(+0.43%) |
Nov 14, 2023 | 72.99 | 73.38 | 72.24 | 72.41 | 5,710,707 | -0.20(-0.28%) |
Nov 13, 2023 | 73.04 | 73.31 | 72.23 | 72.61 | 4,893,995 | -0.96(-1.30%) |
Nov 10, 2023 | 73.12 | 73.68 | 72.55 | 73.57 | 6,136,756 | +0.91(+1.25%) |
Nov 09, 2023 | 75.13 | 75.30 | 72.41 | 72.66 | 9,161,987 | -2.83(-3.75%) |
Nov 08, 2023 | 75.09 | 75.83 | 72.77 | 75.49 | 13,520,624 | -2.63(-3.36%) |
Nov 07, 2023 | 78.56 | 78.83 | 77.83 | 78.11 | 7,846,730 | -0.51(-0.65%) |
Nov 06, 2023 | 79.14 | 79.44 | 78.24 | 78.63 | 6,968,741 | -0.44(-0.55%) |
Nov 03, 2023 | 79.46 | 80.03 | 78.99 | 79.06 | 7,368,165 | +0.35(+0.44%) |
Nov 02, 2023 | 77.34 | 78.79 | 77.17 | 78.72 | 6,362,213 | +1.01(+1.30%) |
Nov 01, 2023 | 76.55 | 77.93 | 76.37 | 77.71 | 5,619,540 | +1.60(+2.10%) |
Oct 31, 2023 | 75.19 | 76.27 | 75.06 | 76.11 | 4,833,739 | +0.75(+0.99%) |
Oct 30, 2023 | 74.54 | 75.57 | 74.52 | 75.36 | 4,956,573 | +1.11(+1.50%) |
Oct 27, 2023 | 75.96 | 76.07 | 73.97 | 74.25 | 6,230,659 | -1.82(-2.39%) |
Oct 26, 2023 | 76.08 | 76.51 | 75.24 | 76.07 | 4,778,241 | +0.11(+0.14%) |
Oct 25, 2023 | 75.50 | 76.17 | 75.03 | 75.96 | 5,312,394 | +0.23(+0.31%) |
Oct 24, 2023 | 75.19 | 76.11 | 74.89 | 75.73 | 5,598,162 | +0.57(+0.76%) |
Oct 23, 2023 | 75.29 | 75.56 | 74.78 | 75.16 | 4,179,027 | -0.23(-0.31%) |
Oct 20, 2023 | 76.30 | 76.64 | 75.33 | 75.39 | 5,349,257 | -0.62(-0.82%) |
Oct 19, 2023 | 76.62 | 77.40 | 75.81 | 76.01 | 5,741,146 | -1.19(-1.54%) |
Oct 18, 2023 | 77.98 | 78.21 | 77.06 | 77.20 | 6,998,529 | -0.78(-1.01%) |
Oct 17, 2023 | 76.74 | 78.56 | 76.17 | 77.99 | 10,940,942 | +1.24(+1.62%) |
Oct 16, 2023 | 75.33 | 76.99 | 75.31 | 76.75 | 7,180,576 | +1.50(+2.00%) |
Oct 13, 2023 | 74.80 | 75.44 | 74.59 | 75.25 | 5,832,499 | +0.86(+1.16%) |
Oct 12, 2023 | 74.50 | 74.72 | 73.92 | 74.38 | 4,166,982 | -0.19(-0.26%) |
Oct 11, 2023 | 73.89 | 74.63 | 73.66 | 74.58 | 4,575,784 | +0.96(+1.30%) |
Oct 10, 2023 | 72.74 | 74.09 | 72.47 | 73.62 | 5,201,207 | +0.88(+1.21%) |
Oct 09, 2023 | 72.47 | 73.01 | 71.94 | 72.74 | 3,502,416 | +0.31(+0.43%) |
Oct 06, 2023 | 72.15 | 72.69 | 71.62 | 72.43 | 4,783,356 | +0.04(+0.05%) |
Oct 05, 2023 | 72.36 | 72.71 | 71.85 | 72.39 | 4,934,701 | -0.04(-0.05%) |
Oct 04, 2023 | 71.03 | 72.50 | 70.98 | 72.43 | 4,858,060 | +1.42(+2.01%) |
Oct 03, 2023 | 70.94 | 71.58 | 70.61 | 71.00 | 6,269,406 | -0.80(-1.12%) |
Oct 02, 2023 | 72.68 | 72.72 | 70.90 | 71.81 | 4,725,259 | -0.81(-1.12%) |
Sep 29, 2023 | 73.17 | 73.40 | 72.27 | 72.62 | 4,340,636 | -0.47(-0.64%) |
Sep 28, 2023 | 73.44 | 73.70 | 72.88 | 73.09 | 3,594,343 | -0.13(-0.17%) |
Sep 27, 2023 | 73.33 | 73.70 | 72.81 | 73.21 | 4,585,009 | +0.02(+0.03%) |
Sep 26, 2023 | 73.08 | 73.91 | 72.99 | 73.19 | 5,824,223 | +0.68(+0.94%) |
Sep 25, 2023 | 72.44 | 72.61 | 72.31 | 72.51 | 4,009,887 | -0.17(-0.24%) |
Sep 22, 2023 | 72.45 | 73.27 | 72.05 | 72.69 | 4,490,951 | -0.25(-0.35%) |
Sep 21, 2023 | 73.53 | 73.78 | 72.89 | 72.94 | 5,441,018 | -0.53(-0.73%) |
Sep 20, 2023 | 73.63 | 74.03 | 73.39 | 73.47 | 4,980,781 | +0.05(+0.07%) |
Sep 19, 2023 | 73.06 | 73.77 | 72.93 | 73.42 | 4,130,593 | +0.15(+0.20%) |
Sep 18, 2023 | 73.51 | 73.79 | 72.81 | 73.28 | 3,444,445 | -0.05(-0.07%) |
Sep 15, 2023 | 74.82 | 75.01 | 73.09 | 73.33 | 11,501,159 | -1.64(-2.18%) |
Sep 14, 2023 | 74.41 | 75.32 | 74.36 | 74.97 | 4,565,707 | +0.78(+1.04%) |
Sep 13, 2023 | 73.89 | 74.40 | 73.81 | 74.19 | 4,593,110 | +0.49(+0.66%) |
Sep 12, 2023 | 73.88 | 74.11 | 73.20 | 73.70 | 4,357,146 | -0.23(-0.31%) |
Sep 11, 2023 | 72.98 | 74.06 | 72.93 | 73.93 | 8,392,468 | +1.00(+1.37%) |
Sep 08, 2023 | 73.05 | 73.50 | 72.02 | 72.93 | 6,977,108 | +1.98(+2.79%) |
Sep 07, 2023 | 71.61 | 71.74 | 70.74 | 70.96 | 6,863,140 | -0.29(-0.40%) |
Sep 06, 2023 | 72.09 | 72.11 | 70.29 | 71.24 | 5,995,310 | -0.88(-1.22%) |
Sep 05, 2023 | 73.84 | 73.89 | 72.10 | 72.13 | 6,299,817 | -1.43(-1.94%) |
Sep 01, 2023 | 74.10 | 74.29 | 73.39 | 73.56 | 3,118,918 | +0.16(+0.22%) |
Aug 31, 2023 | 74.16 | 74.29 | 73.16 | 73.39 | 9,586,935 | -1.13(-1.52%) |
Aug 30, 2023 | 75.06 | 75.33 | 74.40 | 74.53 | 3,436,736 | -0.53(-0.70%) |
Aug 29, 2023 | 74.13 | 75.09 | 73.94 | 75.05 | 4,330,963 | +1.12(+1.52%) |
Aug 28, 2023 | 74.17 | 74.36 | 73.54 | 73.93 | 2,900,572 | +0.17(+0.23%) |
Aug 25, 2023 | 73.52 | 74.07 | 73.00 | 73.76 | 3,931,960 | +0.51(+0.69%) |
Aug 24, 2023 | 74.13 | 74.98 | 73.21 | 73.25 | 4,994,938 | -0.68(-0.92%) |
Aug 23, 2023 | 75.14 | 75.79 | 73.85 | 73.93 | 7,734,310 | +0.66(+0.90%) |
Aug 22, 2023 | 72.64 | 73.65 | 72.32 | 73.27 | 4,725,667 | +0.39(+0.54%) |
Aug 21, 2023 | 72.62 | 73.18 | 72.50 | 72.88 | 5,587,407 | +0.06(+0.08%) |
Aug 18, 2023 | 73.46 | 73.61 | 72.64 | 72.82 | 6,756,621 | -0.59(-0.81%) |
Aug 17, 2023 | 74.84 | 74.96 | 73.41 | 73.41 | 5,980,977 | -1.44(-1.92%) |
Aug 16, 2023 | 75.93 | 77.30 | 74.76 | 74.85 | 7,570,248 | -1.57(-2.06%) |
Aug 15, 2023 | 76.42 | 76.97 | 75.77 | 76.43 | 3,958,522 | -0.17(-0.23%) |
Aug 14, 2023 | 76.83 | 77.17 | 76.31 | 76.60 | 3,838,370 | -0.17(-0.22%) |
Aug 11, 2023 | 76.77 | 76.89 | 76.25 | 76.77 | 3,526,029 | +0.00(+0.00%) |
Aug 10, 2023 | 77.14 | 77.82 | 76.72 | 76.77 | 3,935,143 | -0.18(-0.24%) |
Aug 09, 2023 | 77.32 | 78.14 | 76.80 | 76.95 | 4,742,745 | +0.11(+0.14%) |
Aug 08, 2023 | 77.43 | 77.65 | 75.60 | 76.85 | 5,779,765 | -0.57(-0.73%) |
Aug 07, 2023 | 75.17 | 77.70 | 74.79 | 77.41 | 7,118,616 | +1.91(+2.53%) |
Aug 04, 2023 | 74.26 | 76.91 | 74.13 | 75.50 | 9,443,867 | +3.02(+4.17%) |
Aug 03, 2023 | 72.66 | 72.76 | 72.14 | 72.48 | 5,989,952 | -0.14(-0.20%) |
Aug 02, 2023 | 72.93 | 73.24 | 72.31 | 72.63 | 5,549,568 | +0.00(+0.00%) |
Aug 01, 2023 | 73.02 | 73.30 | 72.07 | 72.63 | 4,195,016 | -0.44(-0.60%) |
Jul 31, 2023 | 73.58 | 73.79 | 72.79 | 73.07 | 6,315,581 | -0.69(-0.94%) |
Jul 28, 2023 | 73.34 | 74.20 | 73.26 | 73.76 | 5,237,947 | +0.34(+0.46%) |
Jul 27, 2023 | 74.21 | 75.12 | 73.32 | 73.42 | 6,521,797 | -0.65(-0.88%) |
Jul 26, 2023 | 73.67 | 74.26 | 73.52 | 74.07 | 4,219,988 | -0.04(-0.05%) |
Jul 25, 2023 | 73.91 | 75.00 | 73.76 | 74.11 | 5,521,259 | -0.41(-0.55%) |
Jul 24, 2023 | 76.60 | 76.94 | 73.17 | 74.53 | 11,810,531 | -2.86(-3.70%) |
Jul 21, 2023 | 77.16 | 77.86 | 76.77 | 77.39 | 15,973,001 | +0.67(+0.88%) |
Jul 20, 2023 | 76.35 | 77.52 | 76.33 | 76.71 | 6,299,914 | +0.94(+1.24%) |
Jul 19, 2023 | 74.95 | 76.39 | 74.95 | 75.77 | 5,575,485 | +0.71(+0.95%) |
Jul 18, 2023 | 74.41 | 75.68 | 74.28 | 75.06 | 5,465,688 | +0.71(+0.96%) |
Jul 17, 2023 | 73.58 | 74.62 | 73.37 | 74.35 | 5,162,965 | +0.28(+0.38%) |
Jul 14, 2023 | 73.52 | 74.50 | 73.37 | 74.07 | 6,328,226 | +0.46(+0.63%) |
Jul 13, 2023 | 73.60 | 74.17 | 72.31 | 73.61 | 3,535,833 | +0.32(+0.43%) |
Jul 12, 2023 | 73.28 | 74.07 | 73.25 | 73.30 | 5,403,155 | +0.25(+0.34%) |
Jul 11, 2023 | 72.44 | 73.17 | 72.32 | 73.05 | 3,678,468 | +0.41(+0.57%) |
Jul 10, 2023 | 71.49 | 72.82 | 71.45 | 72.64 | 5,788,555 | +1.22(+1.71%) |
Jul 07, 2023 | 72.61 | 72.88 | 71.33 | 71.42 | 6,826,155 | -1.75(-2.39%) |
Jul 06, 2023 | 73.81 | 73.85 | 72.95 | 73.16 | 5,231,496 | -0.96(-1.29%) |
Jul 05, 2023 | 73.48 | 74.47 | 73.03 | 74.12 | 5,531,569 | +0.50(+0.68%) |
Jul 03, 2023 | 73.18 | 73.74 | 72.78 | 73.62 | 3,581,893 | -0.34(-0.46%) |
Jun 30, 2023 | 73.40 | 74.12 | 73.09 | 73.96 | 6,270,312 | +1.02(+1.39%) |
Jun 29, 2023 | 72.82 | 73.39 | 72.44 | 72.94 | 5,518,514 | -0.16(-0.22%) |
Jun 28, 2023 | 72.86 | 73.14 | 72.21 | 73.11 | 4,675,631 | +0.16(+0.22%) |
Jun 27, 2023 | 73.56 | 73.79 | 72.74 | 72.94 | 5,325,603 | -0.53(-0.72%) |
Jun 26, 2023 | 74.08 | 74.08 | 71.93 | 73.47 | 6,363,056 | -0.87(-1.17%) |
Jun 23, 2023 | 75.17 | 75.20 | 74.14 | 74.34 | 5,018,263 | -0.61(-0.82%) |
Jun 22, 2023 | 74.61 | 75.03 | 74.19 | 74.96 | 3,552,213 | +0.48(+0.64%) |
Jun 21, 2023 | 74.54 | 75.28 | 73.89 | 74.48 | 5,566,996 | -0.10(-0.13%) |
Jun 20, 2023 | 75.47 | 75.98 | 74.57 | 74.57 | 5,637,530 | -1.10(-1.46%) |
Jun 16, 2023 | 76.05 | 76.32 | 75.33 | 75.68 | 14,570,796 | -0.13(-0.18%) |
Jun 15, 2023 | 75.12 | 75.82 | 74.63 | 75.81 | 6,800,690 | +1.11(+1.49%) |
May 08, 2023 | 75.67 | 75.72 | 74.26 | 74.70 | 4,022,737 | -1.10(-1.45%) |
May 05, 2023 | 74.85 | 75.88 | 74.35 | 75.80 | 4,854,062 | +1.17(+1.57%) |
May 04, 2023 | 75.67 | 75.73 | 74.53 | 74.63 | 4,801,576 | -0.88(-1.17%) |
May 03, 2023 | 76.50 | 76.89 | 75.20 | 75.52 | 5,321,043 | -0.94(-1.23%) |
May 02, 2023 | 77.49 | 77.98 | 76.12 | 76.46 | 5,942,161 | -0.93(-1.20%) |
May 01, 2023 | 78.39 | 78.46 | 77.18 | 77.39 | 5,851,075 | -0.75(-0.96%) |
Apr 28, 2023 | 78.43 | 78.75 | 76.11 | 78.14 | 11,370,656 | -1.27(-1.60%) |
Apr 27, 2023 | 79.59 | 79.71 | 78.33 | 79.41 | 9,109,625 | -0.18(-0.23%) |
Apr 26, 2023 | 80.07 | 80.23 | 78.80 | 79.59 | 4,857,537 | -1.79(-2.20%) |
Apr 25, 2023 | 82.64 | 82.77 | 81.27 | 81.38 | 5,658,752 | -1.03(-1.25%) |
Apr 24, 2023 | 82.33 | 83.04 | 82.20 | 82.41 | 6,976,285 | +0.12(+0.15%) |
Apr 21, 2023 | 80.67 | 82.58 | 80.55 | 82.28 | 8,458,367 | +1.76(+2.18%) |
Apr 20, 2023 | 79.60 | 80.67 | 79.56 | 80.52 | 6,236,561 | +0.57(+0.71%) |
Apr 19, 2023 | 79.33 | 80.14 | 79.26 | 79.95 | 3,274,359 | +0.32(+0.41%) |
Apr 18, 2023 | 79.59 | 79.77 | 78.86 | 79.63 | 4,507,242 | +0.12(+0.16%) |
Apr 17, 2023 | 79.28 | 79.59 | 78.92 | 79.51 | 4,676,115 | +0.62(+0.78%) |
Apr 14, 2023 | 78.92 | 79.12 | 77.92 | 78.89 | 5,141,175 | -0.26(-0.32%) |
Apr 13, 2023 | 77.90 | 79.21 | 77.87 | 79.15 | 4,444,825 | +1.05(+1.34%) |
Apr 12, 2023 | 78.86 | 79.12 | 77.69 | 78.10 | 5,414,850 | -0.35(-0.45%) |
Apr 11, 2023 | 78.47 | 78.99 | 78.18 | 78.45 | 3,860,601 | -0.06(-0.07%) |
Apr 10, 2023 | 79.37 | 79.37 | 78.24 | 78.51 | 3,749,649 | -0.73(-0.92%) |
Apr 06, 2023 | 79.91 | 80.63 | 79.14 | 79.24 | 3,923,331 | -0.27(-0.33%) |
Apr 05, 2023 | 78.22 | 79.57 | 77.89 | 79.51 | 4,855,477 | +1.45(+1.86%) |
Apr 04, 2023 | 79.04 | 79.32 | 77.76 | 78.05 | 4,724,672 | -1.06(-1.35%) |
Apr 03, 2023 | 78.82 | 79.65 | 78.55 | 79.12 | 5,348,516 | +0.26(+0.33%) |
Mar 31, 2023 | 77.60 | 79.02 | 77.17 | 78.86 | 7,507,583 | +1.44(+1.87%) |
Mar 30, 2023 | 77.73 | 77.84 | 77.05 | 77.42 | 4,021,868 | +0.15(+0.20%) |
Mar 29, 2023 | 77.24 | 77.91 | 76.92 | 77.26 | 5,754,203 | +0.30(+0.40%) |
Mar 28, 2023 | 76.00 | 77.09 | 75.84 | 76.96 | 4,371,366 | +1.32(+1.75%) |
Mar 27, 2023 | 76.40 | 76.98 | 75.48 | 75.64 | 4,676,472 | -0.40(-0.52%) |
Mar 24, 2023 | 75.02 | 76.42 | 74.45 | 76.04 | 5,057,446 | +1.18(+1.57%) |
Mar 23, 2023 | 73.93 | 75.02 | 73.80 | 74.86 | 5,276,884 | +0.90(+1.22%) |
Mar 22, 2023 | 75.18 | 75.45 | 73.91 | 73.96 | 5,165,299 | -1.29(-1.72%) |
Mar 21, 2023 | 75.59 | 76.09 | 74.48 | 75.25 | 4,992,020 | -0.28(-0.36%) |
Mar 20, 2023 | 73.86 | 75.73 | 73.79 | 75.53 | 4,916,110 | +2.04(+2.78%) |
Mar 17, 2023 | 75.81 | 75.81 | 72.74 | 73.48 | 17,704,772 | -2.41(-3.18%) |
Mar 16, 2023 | 75.26 | 76.01 | 74.54 | 75.90 | 7,653,464 | +0.19(+0.25%) |
Mar 15, 2023 | 75.18 | 75.93 | 74.62 | 75.71 | 5,129,999 | -0.11(-0.15%) |
Mar 14, 2023 | 75.12 | 75.95 | 74.44 | 75.82 | 5,784,844 | +0.96(+1.28%) |
Mar 13, 2023 | 73.97 | 76.52 | 73.97 | 74.86 | 7,270,607 | +0.01(+0.01%) |
Mar 10, 2023 | 74.40 | 75.61 | 74.29 | 74.85 | 6,589,277 | +0.52(+0.70%) |
Mar 09, 2023 | 75.86 | 75.98 | 73.71 | 74.33 | 7,965,924 | -1.18(-1.56%) |
Mar 08, 2023 | 75.79 | 76.10 | 75.15 | 75.51 | 4,098,358 | -0.08(-0.10%) |
Mar 07, 2023 | 76.55 | 76.55 | 75.26 | 75.58 | 6,492,271 | -0.78(-1.02%) |
Mar 06, 2023 | 76.37 | 76.58 | 75.83 | 76.37 | 4,779,981 | +0.04(+0.05%) |
Mar 03, 2023 | 75.14 | 76.43 | 74.94 | 76.33 | 5,220,768 | +1.37(+1.82%) |
Mar 02, 2023 | 74.86 | 75.23 | 74.58 | 74.96 | 3,759,224 | +0.03(+0.04%) |
Mar 01, 2023 | 75.64 | 75.64 | 74.75 | 74.94 | 5,596,986 | -0.89(-1.17%) |
Feb 28, 2023 | 76.08 | 76.20 | 75.25 | 75.82 | 6,169,700 | -0.34(-0.45%) |
Feb 27, 2023 | 76.41 | 76.55 | 75.87 | 76.16 | 5,236,269 | +0.22(+0.29%) |
Feb 24, 2023 | 77.46 | 77.49 | 75.63 | 75.94 | 6,680,697 | -1.77(-2.28%) |
Feb 23, 2023 | 78.29 | 78.95 | 77.44 | 77.71 | 5,676,819 | -0.90(-1.15%) |
Feb 22, 2023 | 79.68 | 79.79 | 78.18 | 78.62 | 5,296,586 | -1.07(-1.35%) |
Feb 21, 2023 | 79.77 | 80.49 | 79.67 | 79.69 | 6,463,650 | -0.11(-0.14%) |
Feb 17, 2023 | 78.72 | 80.26 | 78.41 | 79.80 | 6,698,011 | +1.29(+1.64%) |
Feb 16, 2023 | 79.38 | 79.80 | 78.49 | 78.51 | 6,118,155 | -1.56(-1.95%) |
Feb 15, 2023 | 80.28 | 80.28 | 79.50 | 80.08 | 5,963,659 | -0.59(-0.74%) |
Feb 14, 2023 | 82.47 | 82.49 | 80.05 | 80.67 | 7,653,342 | -1.70(-2.07%) |
Feb 13, 2023 | 81.63 | 82.68 | 81.34 | 82.37 | 6,161,712 | +0.74(+0.91%) |
Feb 10, 2023 | 80.56 | 81.87 | 80.29 | 81.63 | 5,865,202 | +1.10(+1.37%) |
Feb 09, 2023 | 80.81 | 81.54 | 80.15 | 80.53 | 7,069,722 | -0.13(-0.16%) |
Feb 08, 2023 | 80.41 | 81.00 | 80.30 | 80.66 | 7,836,114 | -0.36(-0.44%) |
Feb 07, 2023 | 81.54 | 81.62 | 80.39 | 81.02 | 7,752,020 | -0.29(-0.36%) |
Feb 06, 2023 | 79.56 | 82.08 | 79.56 | 81.31 | 8,083,469 | +1.75(+2.20%) |
Feb 03, 2023 | 79.70 | 81.88 | 78.73 | 79.56 | 13,650,746 | +2.93(+3.82%) |
Feb 02, 2023 | 77.54 | 77.68 | 75.77 | 76.63 | 11,630,339 | -2.46(-3.11%) |