Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.00 | 76.88 | 74.17 | 74.55 | 549,554 | -1.06(-1.41%) |
Jan 30, 2024 | 76.83 | 77.06 | 75.30 | 75.61 | 237,132 | -1.67(-2.16%) |
Jan 29, 2024 | 76.74 | 77.51 | 75.45 | 77.28 | 248,845 | +0.58(+0.75%) |
Jan 26, 2024 | 77.49 | 77.98 | 76.62 | 76.71 | 202,863 | -1.25(-1.61%) |
Jan 25, 2024 | 80.74 | 80.74 | 77.86 | 77.96 | 266,080 | -1.06(-1.35%) |
Jan 24, 2024 | 81.68 | 81.72 | 78.97 | 79.02 | 445,291 | -2.49(-3.05%) |
Jan 23, 2024 | 81.25 | 82.02 | 80.78 | 81.51 | 421,331 | -0.41(-0.50%) |
Jan 22, 2024 | 82.70 | 83.27 | 81.66 | 81.92 | 317,382 | +0.12(+0.15%) |
Jan 19, 2024 | 78.94 | 81.80 | 78.05 | 81.80 | 388,912 | +4.03(+5.18%) |
Jan 18, 2024 | 78.11 | 78.46 | 77.14 | 77.77 | 418,288 | +1.41(+1.85%) |
Jan 17, 2024 | 75.55 | 76.48 | 74.87 | 76.36 | 408,685 | -0.29(-0.38%) |
Jan 16, 2024 | 75.96 | 76.94 | 75.58 | 76.65 | 287,630 | -0.03(-0.04%) |
Jan 12, 2024 | 76.95 | 78.63 | 75.83 | 76.68 | 255,030 | +0.21(+0.27%) |
Jan 11, 2024 | 76.50 | 77.27 | 75.27 | 76.47 | 257,280 | -0.25(-0.32%) |
Jan 10, 2024 | 76.74 | 77.10 | 74.63 | 76.72 | 350,897 | -0.12(-0.16%) |
Jan 09, 2024 | 75.29 | 77.24 | 75.04 | 76.84 | 266,865 | +0.01(+0.01%) |
Jan 08, 2024 | 76.19 | 77.03 | 75.85 | 76.83 | 355,376 | +0.87(+1.14%) |
Jan 05, 2024 | 76.44 | 77.26 | 75.51 | 75.96 | 334,791 | -0.90(-1.16%) |
Jan 04, 2024 | 76.43 | 77.39 | 75.76 | 76.86 | 409,588 | -1.14(-1.47%) |
Jan 03, 2024 | 78.57 | 78.57 | 77.31 | 78.00 | 297,695 | -1.69(-2.12%) |
Jan 02, 2024 | 80.94 | 80.94 | 78.68 | 79.69 | 356,902 | -1.97(-2.41%) |
Dec 29, 2023 | 82.89 | 83.22 | 81.38 | 81.66 | 250,269 | -1.25(-1.51%) |
Dec 28, 2023 | 83.20 | 83.20 | 82.19 | 82.91 | 279,011 | -0.46(-0.55%) |
Dec 27, 2023 | 84.41 | 84.64 | 83.04 | 83.37 | 357,566 | -0.87(-1.03%) |
Dec 26, 2023 | 84.09 | 84.80 | 83.50 | 84.24 | 261,136 | +0.95(+1.15%) |
Dec 22, 2023 | 83.01 | 84.00 | 82.70 | 83.28 | 306,136 | +0.86(+1.04%) |
Dec 21, 2023 | 82.75 | 83.35 | 81.84 | 82.43 | 406,451 | +1.07(+1.32%) |
Dec 20, 2023 | 84.22 | 84.22 | 81.28 | 81.35 | 465,091 | -3.41(-4.02%) |
Dec 19, 2023 | 85.65 | 86.54 | 84.56 | 84.76 | 350,482 | -0.27(-0.32%) |
Dec 18, 2023 | 84.95 | 85.49 | 83.72 | 85.03 | 354,349 | +0.53(+0.62%) |
Dec 15, 2023 | 87.06 | 89.19 | 84.07 | 84.50 | 1,014,897 | -1.91(-2.21%) |
Dec 14, 2023 | 81.96 | 86.65 | 81.93 | 86.41 | 572,233 | +5.43(+6.71%) |
Dec 13, 2023 | 80.22 | 81.38 | 78.64 | 80.98 | 503,024 | +0.49(+0.61%) |
Dec 12, 2023 | 81.50 | 81.50 | 78.65 | 80.50 | 316,404 | -0.38(-0.47%) |
Dec 11, 2023 | 78.46 | 81.00 | 78.03 | 80.87 | 588,524 | +2.93(+3.76%) |
Dec 08, 2023 | 77.76 | 79.49 | 77.41 | 77.94 | 826,917 | -0.07(-0.09%) |
Dec 07, 2023 | 78.15 | 78.72 | 77.48 | 78.01 | 342,634 | +0.56(+0.72%) |
Dec 06, 2023 | 77.42 | 78.98 | 76.36 | 77.45 | 392,797 | +1.43(+1.88%) |
Dec 05, 2023 | 76.86 | 76.86 | 75.17 | 76.02 | 251,867 | -1.36(-1.76%) |
Dec 04, 2023 | 75.83 | 77.42 | 75.76 | 77.38 | 435,039 | +0.19(+0.24%) |
Dec 01, 2023 | 75.68 | 77.69 | 75.26 | 77.19 | 282,432 | +1.20(+1.58%) |
Nov 30, 2023 | 77.32 | 77.32 | 75.45 | 75.99 | 295,522 | -1.06(-1.38%) |
Nov 29, 2023 | 75.99 | 77.94 | 75.99 | 77.06 | 428,631 | +2.07(+2.76%) |
Nov 28, 2023 | 74.55 | 75.36 | 74.21 | 74.99 | 337,311 | -0.46(-0.60%) |
Nov 27, 2023 | 75.71 | 76.08 | 75.26 | 75.44 | 228,348 | -1.08(-1.41%) |
Nov 24, 2023 | 76.24 | 76.56 | 75.94 | 76.52 | 69,021 | +0.07(+0.09%) |
Nov 22, 2023 | 77.05 | 78.01 | 76.23 | 76.45 | 202,229 | +0.26(+0.34%) |
Nov 21, 2023 | 76.97 | 76.97 | 75.85 | 76.20 | 313,641 | -1.71(-2.19%) |
Nov 20, 2023 | 76.26 | 78.12 | 75.57 | 77.90 | 264,693 | +1.32(+1.72%) |
Nov 17, 2023 | 76.17 | 76.80 | 75.79 | 76.58 | 325,854 | +0.48(+0.63%) |
Nov 16, 2023 | 77.11 | 77.86 | 75.82 | 76.11 | 395,276 | -1.27(-1.64%) |
Nov 15, 2023 | 76.38 | 77.91 | 76.35 | 77.38 | 534,865 | +1.63(+2.15%) |
Nov 14, 2023 | 74.04 | 75.89 | 73.60 | 75.75 | 522,154 | +4.76(+6.71%) |
Nov 13, 2023 | 71.87 | 71.87 | 70.13 | 70.99 | 496,785 | -1.51(-2.08%) |
Nov 10, 2023 | 69.90 | 72.79 | 69.24 | 72.50 | 759,754 | +3.71(+5.39%) |
Nov 09, 2023 | 70.08 | 70.45 | 68.52 | 68.79 | 704,911 | -0.68(-0.99%) |
Nov 08, 2023 | 67.94 | 71.94 | 66.53 | 69.47 | 1,164,606 | -5.12(-6.86%) |
Nov 07, 2023 | 74.39 | 74.88 | 73.20 | 74.59 | 568,915 | -0.17(-0.23%) |
Nov 06, 2023 | 73.98 | 75.31 | 73.24 | 74.76 | 468,534 | +0.55(+0.74%) |
Nov 03, 2023 | 72.17 | 74.61 | 71.70 | 74.21 | 519,817 | +3.24(+4.57%) |
Nov 02, 2023 | 70.26 | 71.14 | 69.28 | 70.97 | 411,250 | +1.93(+2.80%) |
Nov 01, 2023 | 68.52 | 69.47 | 66.36 | 69.04 | 767,186 | +0.27(+0.39%) |
Oct 31, 2023 | 67.31 | 69.16 | 66.93 | 68.77 | 393,913 | +1.41(+2.09%) |
Oct 30, 2023 | 69.01 | 69.18 | 67.27 | 67.36 | 481,270 | -2.07(-2.99%) |
Oct 27, 2023 | 69.27 | 70.07 | 68.71 | 69.43 | 426,489 | +0.65(+0.95%) |
Oct 26, 2023 | 68.47 | 69.95 | 68.47 | 68.78 | 431,054 | +0.81(+1.20%) |
Oct 25, 2023 | 69.29 | 69.72 | 67.89 | 67.96 | 393,007 | -2.36(-3.36%) |
Oct 24, 2023 | 69.92 | 70.86 | 69.42 | 70.33 | 243,575 | +0.78(+1.13%) |
Oct 23, 2023 | 69.87 | 70.48 | 69.22 | 69.54 | 463,857 | -0.50(-0.71%) |
Oct 20, 2023 | 72.25 | 72.46 | 69.81 | 70.04 | 555,716 | -1.95(-2.71%) |
Oct 19, 2023 | 74.06 | 74.56 | 71.58 | 71.99 | 375,704 | -1.54(-2.09%) |
Oct 18, 2023 | 74.27 | 74.67 | 73.13 | 73.53 | 312,134 | -1.98(-2.63%) |
Oct 17, 2023 | 74.58 | 76.59 | 73.99 | 75.51 | 301,808 | -0.48(-0.63%) |
Oct 16, 2023 | 75.38 | 76.59 | 75.23 | 75.99 | 237,809 | +1.08(+1.44%) |
Oct 13, 2023 | 76.73 | 76.75 | 74.53 | 74.91 | 194,895 | -1.81(-2.35%) |
Oct 12, 2023 | 77.51 | 77.84 | 76.38 | 76.71 | 477,647 | -1.03(-1.33%) |
Oct 11, 2023 | 78.04 | 78.04 | 76.64 | 77.74 | 255,469 | +0.20(+0.26%) |
Oct 10, 2023 | 75.10 | 77.61 | 74.84 | 77.55 | 289,124 | +2.44(+3.25%) |
Oct 09, 2023 | 74.60 | 75.61 | 73.86 | 75.11 | 128,348 | -0.27(-0.36%) |
Oct 06, 2023 | 74.25 | 75.91 | 73.63 | 75.37 | 213,791 | +0.88(+1.19%) |
Oct 05, 2023 | 74.97 | 75.33 | 73.41 | 74.49 | 237,237 | -0.68(-0.91%) |
Oct 04, 2023 | 75.09 | 76.23 | 74.32 | 75.18 | 211,235 | +0.30(+0.40%) |
Oct 03, 2023 | 75.44 | 76.79 | 74.39 | 74.88 | 186,257 | -1.26(-1.65%) |
Oct 02, 2023 | 75.63 | 76.56 | 75.31 | 76.14 | 231,407 | +0.45(+0.59%) |
Sep 29, 2023 | 76.91 | 77.15 | 75.03 | 75.69 | 263,510 | -0.26(-0.34%) |
Sep 28, 2023 | 74.71 | 76.72 | 73.63 | 75.95 | 264,225 | +1.29(+1.73%) |
Sep 27, 2023 | 75.23 | 75.79 | 73.62 | 74.66 | 339,056 | +0.05(+0.07%) |
Sep 26, 2023 | 75.82 | 76.01 | 74.39 | 74.61 | 267,510 | -1.78(-2.32%) |
Sep 25, 2023 | 75.92 | 76.49 | 75.98 | 76.39 | 302,956 | +0.24(+0.31%) |
Sep 22, 2023 | 77.06 | 77.37 | 75.98 | 76.15 | 687,298 | -0.06(-0.08%) |
Sep 21, 2023 | 77.08 | 77.54 | 76.13 | 76.21 | 310,733 | -1.84(-2.36%) |
Sep 20, 2023 | 78.88 | 79.44 | 77.89 | 78.05 | 207,058 | -0.30(-0.38%) |
Sep 19, 2023 | 78.98 | 79.25 | 77.60 | 78.35 | 641,180 | -0.94(-1.19%) |
Sep 18, 2023 | 78.45 | 80.01 | 77.79 | 79.29 | 284,880 | +0.62(+0.79%) |
Sep 15, 2023 | 79.20 | 79.30 | 78.11 | 78.67 | 795,440 | -0.74(-0.94%) |
Sep 14, 2023 | 77.92 | 79.50 | 77.20 | 79.41 | 327,195 | +2.40(+3.12%) |
Sep 13, 2023 | 76.79 | 77.38 | 76.17 | 77.01 | 512,500 | +0.28(+0.36%) |
Sep 12, 2023 | 77.43 | 78.54 | 76.58 | 76.73 | 337,635 | -1.31(-1.68%) |
Sep 11, 2023 | 79.94 | 79.94 | 77.40 | 78.04 | 331,015 | -0.75(-0.96%) |
Sep 08, 2023 | 79.16 | 79.65 | 78.06 | 78.80 | 281,248 | -0.31(-0.39%) |
Sep 07, 2023 | 81.24 | 81.24 | 78.21 | 79.10 | 373,258 | -3.77(-4.55%) |
Sep 06, 2023 | 83.69 | 84.31 | 82.00 | 82.87 | 190,022 | -0.92(-1.10%) |
Sep 05, 2023 | 84.11 | 84.87 | 82.95 | 83.80 | 377,911 | -0.95(-1.12%) |
Sep 01, 2023 | 83.96 | 85.36 | 83.73 | 84.75 | 213,929 | +1.41(+1.69%) |
Aug 31, 2023 | 82.76 | 84.07 | 81.62 | 83.34 | 550,985 | +0.26(+0.31%) |
Aug 30, 2023 | 82.63 | 83.74 | 81.92 | 83.08 | 265,052 | +0.11(+0.13%) |
Aug 29, 2023 | 80.37 | 83.21 | 80.30 | 82.97 | 251,440 | +2.09(+2.58%) |
Aug 28, 2023 | 80.47 | 81.64 | 80.47 | 80.88 | 145,511 | +0.73(+0.91%) |
Aug 25, 2023 | 80.00 | 81.04 | 78.97 | 80.15 | 265,050 | +0.24(+0.30%) |
Aug 24, 2023 | 83.26 | 83.26 | 79.55 | 79.91 | 332,596 | -3.34(-4.01%) |
Aug 23, 2023 | 81.17 | 83.70 | 80.73 | 83.25 | 167,756 | +1.66(+2.04%) |
Aug 22, 2023 | 82.12 | 82.86 | 81.12 | 81.59 | 235,062 | +0.35(+0.43%) |
Aug 21, 2023 | 79.17 | 81.37 | 78.87 | 81.24 | 252,649 | +2.21(+2.79%) |
Aug 18, 2023 | 78.39 | 79.92 | 78.39 | 79.03 | 281,842 | -0.15(-0.19%) |
Aug 17, 2023 | 79.56 | 81.19 | 78.60 | 79.18 | 262,599 | -0.27(-0.34%) |
Aug 16, 2023 | 82.02 | 82.02 | 79.30 | 79.45 | 348,728 | -2.58(-3.15%) |
Aug 15, 2023 | 82.99 | 83.46 | 81.88 | 82.03 | 188,395 | -1.60(-1.92%) |
Aug 14, 2023 | 82.27 | 83.66 | 81.70 | 83.63 | 137,618 | +1.29(+1.56%) |
Aug 11, 2023 | 82.70 | 82.70 | 81.50 | 82.35 | 178,393 | -1.44(-1.71%) |
Aug 10, 2023 | 85.16 | 85.74 | 83.32 | 83.78 | 264,799 | -0.46(-0.54%) |
Aug 09, 2023 | 83.67 | 84.59 | 82.32 | 84.24 | 209,939 | +0.24(+0.28%) |
Aug 08, 2023 | 84.48 | 85.04 | 82.41 | 84.00 | 371,612 | -1.88(-2.19%) |
Aug 07, 2023 | 83.99 | 86.00 | 82.12 | 85.88 | 427,426 | +2.47(+2.97%) |
Aug 04, 2023 | 84.62 | 86.59 | 80.98 | 83.41 | 1,027,226 | -5.67(-6.37%) |
Aug 03, 2023 | 89.15 | 89.68 | 87.75 | 89.08 | 395,179 | -1.23(-1.36%) |
Aug 02, 2023 | 92.54 | 92.86 | 90.08 | 90.31 | 276,598 | -3.56(-3.80%) |
Aug 01, 2023 | 94.84 | 94.91 | 93.69 | 93.87 | 232,516 | -2.27(-2.36%) |
Jul 31, 2023 | 94.56 | 96.36 | 94.30 | 96.13 | 297,298 | +1.89(+2.01%) |
Jul 28, 2023 | 94.81 | 95.05 | 93.70 | 94.24 | 163,431 | +1.12(+1.20%) |
Jul 27, 2023 | 91.88 | 94.10 | 91.88 | 93.13 | 340,071 | +2.73(+3.02%) |
Jul 26, 2023 | 90.77 | 91.15 | 89.48 | 90.39 | 236,535 | -1.51(-1.65%) |
Jul 25, 2023 | 91.02 | 92.78 | 91.02 | 91.91 | 206,096 | +1.72(+1.91%) |
Jul 24, 2023 | 91.17 | 92.01 | 90.06 | 90.19 | 147,228 | -0.98(-1.07%) |
Jul 21, 2023 | 91.94 | 92.04 | 90.89 | 91.17 | 322,673 | +0.25(+0.27%) |
Jul 20, 2023 | 92.86 | 92.86 | 90.24 | 90.92 | 332,283 | -2.26(-2.42%) |
Jul 19, 2023 | 94.46 | 94.58 | 92.68 | 93.17 | 225,392 | -1.61(-1.70%) |
Jul 18, 2023 | 95.57 | 95.57 | 93.98 | 94.79 | 340,825 | -1.07(-1.11%) |
Jul 17, 2023 | 94.54 | 96.48 | 92.34 | 95.86 | 602,728 | -0.33(-0.34%) |
Jul 14, 2023 | 97.64 | 98.57 | 95.91 | 96.18 | 356,417 | -1.68(-1.72%) |
Jul 13, 2023 | 96.54 | 98.08 | 96.43 | 97.87 | 423,267 | +1.90(+1.98%) |
Jul 12, 2023 | 94.78 | 96.74 | 94.78 | 95.97 | 285,812 | +2.68(+2.87%) |
Jul 11, 2023 | 91.41 | 93.49 | 91.41 | 93.28 | 402,320 | +2.23(+2.45%) |
Jul 10, 2023 | 88.90 | 91.10 | 88.90 | 91.06 | 277,183 | +2.31(+2.60%) |
Jul 07, 2023 | 89.38 | 90.20 | 88.62 | 88.75 | 282,633 | -0.29(-0.32%) |
Jul 06, 2023 | 89.44 | 89.54 | 88.02 | 89.04 | 288,085 | -1.77(-1.95%) |
Jul 05, 2023 | 92.01 | 92.73 | 90.53 | 90.81 | 462,518 | -3.01(-3.21%) |
Jul 03, 2023 | 93.85 | 94.34 | 92.60 | 93.82 | 166,362 | +0.13(+0.14%) |
Jun 30, 2023 | 93.47 | 94.52 | 93.03 | 93.69 | 239,426 | +1.31(+1.41%) |
Jun 29, 2023 | 91.23 | 92.42 | 90.42 | 92.38 | 187,283 | +1.85(+2.04%) |
Jun 28, 2023 | 89.75 | 91.04 | 89.53 | 90.53 | 191,812 | -0.44(-0.48%) |
Jun 27, 2023 | 88.66 | 91.34 | 88.43 | 90.97 | 223,541 | +2.51(+2.84%) |
Jun 26, 2023 | 86.62 | 89.18 | 86.62 | 88.45 | 397,618 | +2.50(+2.91%) |
Jun 23, 2023 | 86.80 | 87.61 | 85.85 | 85.95 | 423,299 | -2.26(-2.56%) |
Jun 22, 2023 | 87.54 | 89.09 | 87.54 | 88.21 | 331,814 | +0.20(+0.22%) |
Jun 21, 2023 | 88.18 | 89.08 | 87.66 | 88.01 | 288,133 | -0.79(-0.89%) |
Jun 20, 2023 | 89.05 | 89.87 | 87.90 | 88.80 | 323,790 | -0.84(-0.94%) |
Jun 16, 2023 | 92.08 | 92.08 | 88.62 | 89.64 | 869,036 | -1.27(-1.39%) |
Jun 15, 2023 | 90.48 | 91.12 | 89.83 | 90.91 | 243,150 | -0.83(-0.91%) |
Jun 14, 2023 | 91.76 | 92.76 | 90.41 | 91.74 | 313,998 | -0.70(-0.76%) |
Jun 13, 2023 | 93.55 | 93.85 | 91.50 | 92.44 | 641,082 | +0.10(+0.11%) |
Jun 12, 2023 | 92.61 | 93.92 | 91.34 | 92.34 | 516,432 | +0.81(+0.89%) |
Jun 09, 2023 | 93.19 | 93.86 | 90.81 | 91.53 | 375,360 | -0.77(-0.84%) |
Jun 08, 2023 | 92.22 | 92.62 | 90.96 | 92.30 | 357,531 | +1.05(+1.15%) |
Jun 07, 2023 | 89.17 | 92.43 | 89.06 | 91.26 | 628,358 | +2.98(+3.37%) |
Jun 06, 2023 | 86.26 | 88.96 | 85.41 | 88.28 | 460,335 | +2.24(+2.60%) |
Jun 05, 2023 | 86.55 | 86.66 | 85.28 | 86.04 | 251,763 | -1.84(-2.09%) |
Jun 02, 2023 | 88.89 | 89.37 | 86.44 | 87.88 | 387,527 | -0.04(-0.05%) |
Jun 01, 2023 | 85.63 | 88.19 | 85.02 | 87.92 | 310,375 | +2.41(+2.82%) |
May 31, 2023 | 86.12 | 87.49 | 85.04 | 85.51 | 675,073 | -1.99(-2.27%) |
May 30, 2023 | 89.97 | 90.87 | 86.91 | 87.49 | 380,393 | -1.03(-1.16%) |
May 26, 2023 | 84.84 | 89.30 | 84.83 | 88.52 | 420,421 | +3.93(+4.65%) |
May 25, 2023 | 83.71 | 85.02 | 82.27 | 84.59 | 374,302 | +2.46(+2.99%) |
May 24, 2023 | 82.63 | 82.63 | 80.55 | 82.13 | 301,455 | -1.56(-1.86%) |
May 23, 2023 | 85.14 | 85.61 | 83.53 | 83.69 | 329,912 | -2.01(-2.35%) |
May 22, 2023 | 84.24 | 86.13 | 84.24 | 85.71 | 601,903 | +0.84(+0.99%) |
May 19, 2023 | 84.42 | 84.98 | 83.68 | 84.87 | 473,771 | +0.82(+0.98%) |
May 18, 2023 | 81.35 | 84.45 | 81.12 | 84.05 | 441,035 | +3.13(+3.87%) |
May 17, 2023 | 79.03 | 81.61 | 78.24 | 80.92 | 333,356 | +2.54(+3.24%) |
May 16, 2023 | 78.38 | 79.30 | 78.15 | 78.38 | 280,700 | -0.59(-0.75%) |
May 15, 2023 | 77.43 | 79.46 | 77.24 | 78.97 | 338,160 | +1.54(+1.99%) |
May 12, 2023 | 78.43 | 78.87 | 77.01 | 77.43 | 349,843 | -0.77(-0.98%) |
May 11, 2023 | 79.84 | 80.44 | 77.50 | 78.20 | 330,545 | -1.75(-2.19%) |
May 10, 2023 | 78.58 | 80.25 | 78.31 | 79.95 | 452,247 | +2.37(+3.06%) |
May 09, 2023 | 77.22 | 78.43 | 76.84 | 77.58 | 479,743 | -0.74(-0.95%) |
May 08, 2023 | 78.05 | 79.57 | 76.40 | 78.32 | 452,999 | +0.05(+0.06%) |
May 05, 2023 | 76.98 | 78.99 | 75.25 | 78.27 | 1,403,259 | +5.55(+7.63%) |
May 04, 2023 | 72.62 | 73.40 | 71.45 | 72.72 | 1,248,019 | -1.05(-1.42%) |
May 03, 2023 | 74.60 | 75.64 | 73.43 | 73.77 | 609,366 | -0.75(-1.01%) |
May 02, 2023 | 73.95 | 75.16 | 73.08 | 74.52 | 505,021 | +0.49(+0.67%) |
May 01, 2023 | 73.43 | 75.44 | 73.18 | 74.03 | 699,088 | +2.15(+3.00%) |
Apr 28, 2023 | 72.60 | 72.60 | 71.44 | 71.87 | 457,901 | -0.40(-0.55%) |
Apr 27, 2023 | 72.69 | 72.69 | 70.02 | 72.27 | 561,169 | -0.68(-0.93%) |
Apr 26, 2023 | 73.20 | 73.51 | 72.19 | 72.95 | 393,732 | -0.05(-0.07%) |
Apr 25, 2023 | 74.31 | 74.31 | 72.86 | 73.00 | 366,794 | -1.96(-2.61%) |
Apr 24, 2023 | 74.95 | 75.97 | 74.16 | 74.95 | 149,803 | -0.03(-0.04%) |
Apr 21, 2023 | 75.70 | 76.37 | 74.67 | 74.98 | 296,321 | -0.90(-1.18%) |
Apr 20, 2023 | 75.06 | 77.12 | 74.64 | 75.88 | 210,209 | -0.05(-0.06%) |
Apr 19, 2023 | 76.06 | 76.42 | 75.22 | 75.93 | 384,617 | -1.15(-1.49%) |
Apr 18, 2023 | 77.64 | 78.01 | 76.53 | 77.08 | 387,205 | +0.02(+0.03%) |
Apr 17, 2023 | 77.37 | 77.95 | 76.63 | 77.06 | 290,452 | -0.80(-1.03%) |
Apr 14, 2023 | 79.06 | 79.81 | 76.86 | 77.86 | 350,316 | -1.50(-1.89%) |
Apr 13, 2023 | 78.48 | 79.50 | 77.44 | 79.36 | 273,690 | +1.34(+1.72%) |
Apr 12, 2023 | 79.98 | 80.22 | 77.73 | 78.02 | 307,784 | -1.12(-1.41%) |
Apr 11, 2023 | 79.88 | 80.19 | 78.64 | 79.13 | 316,195 | -0.12(-0.15%) |
Apr 10, 2023 | 76.44 | 79.46 | 76.27 | 79.25 | 260,190 | +1.97(+2.54%) |
Apr 06, 2023 | 76.97 | 78.63 | 76.22 | 77.29 | 368,549 | -0.68(-0.87%) |
Apr 05, 2023 | 78.72 | 79.24 | 77.35 | 77.97 | 440,905 | -1.66(-2.08%) |
Apr 04, 2023 | 82.97 | 82.97 | 79.01 | 79.63 | 558,777 | -3.41(-4.10%) |
Apr 03, 2023 | 83.15 | 83.97 | 81.28 | 83.03 | 335,899 | -0.55(-0.66%) |
Mar 31, 2023 | 82.38 | 84.07 | 82.12 | 83.59 | 351,714 | +1.33(+1.62%) |
Mar 30, 2023 | 82.70 | 83.17 | 80.98 | 82.25 | 421,038 | -0.29(-0.35%) |
Mar 29, 2023 | 81.37 | 82.84 | 80.27 | 82.54 | 269,740 | +2.54(+3.17%) |
Mar 28, 2023 | 81.18 | 81.18 | 78.31 | 80.00 | 459,066 | -1.69(-2.07%) |
Mar 27, 2023 | 82.54 | 83.19 | 80.24 | 81.69 | 540,957 | -0.59(-0.72%) |
Mar 24, 2023 | 84.04 | 85.36 | 81.08 | 82.28 | 612,390 | -2.66(-3.13%) |
Mar 23, 2023 | 82.43 | 85.38 | 82.41 | 84.94 | 679,501 | +3.52(+4.32%) |
Mar 22, 2023 | 83.33 | 84.68 | 81.36 | 81.42 | 383,597 | -2.17(-2.60%) |
Mar 21, 2023 | 84.92 | 86.19 | 82.50 | 83.60 | 370,597 | -0.96(-1.13%) |
Mar 20, 2023 | 83.11 | 84.69 | 82.27 | 84.55 | 415,536 | +1.47(+1.77%) |
Mar 17, 2023 | 84.16 | 84.99 | 82.34 | 83.08 | 753,123 | -0.65(-0.78%) |
Mar 16, 2023 | 80.74 | 83.96 | 80.07 | 83.73 | 418,205 | +1.97(+2.40%) |
Mar 15, 2023 | 80.97 | 82.03 | 79.19 | 81.77 | 593,990 | -0.85(-1.03%) |
Mar 14, 2023 | 81.38 | 82.86 | 80.84 | 82.62 | 544,748 | +3.03(+3.81%) |
Mar 13, 2023 | 79.08 | 80.48 | 78.49 | 79.59 | 415,502 | -0.75(-0.93%) |
Mar 10, 2023 | 81.44 | 82.14 | 79.41 | 80.34 | 313,973 | -0.71(-0.88%) |
Mar 09, 2023 | 82.51 | 83.94 | 80.90 | 81.05 | 275,057 | -1.21(-1.48%) |
Mar 08, 2023 | 82.09 | 82.83 | 81.50 | 82.26 | 199,386 | +0.82(+1.01%) |
Mar 07, 2023 | 82.08 | 82.46 | 80.89 | 81.44 | 331,268 | -0.53(-0.65%) |
Mar 06, 2023 | 83.94 | 84.25 | 81.66 | 81.98 | 323,509 | -1.84(-2.19%) |
Mar 03, 2023 | 83.25 | 83.87 | 81.84 | 83.81 | 372,650 | +0.56(+0.68%) |
Mar 02, 2023 | 81.58 | 83.29 | 80.58 | 83.25 | 266,468 | +0.53(+0.64%) |
Mar 01, 2023 | 81.81 | 83.53 | 81.79 | 82.72 | 254,247 | +1.49(+1.84%) |
Feb 28, 2023 | 80.79 | 82.62 | 80.79 | 81.23 | 334,350 | +0.29(+0.35%) |
Feb 27, 2023 | 82.08 | 82.27 | 80.72 | 80.94 | 237,379 | -0.34(-0.41%) |
Feb 24, 2023 | 80.91 | 81.47 | 80.34 | 81.28 | 342,996 | -0.43(-0.53%) |
Feb 23, 2023 | 82.72 | 82.72 | 79.65 | 81.71 | 300,277 | +1.43(+1.78%) |
Feb 22, 2023 | 80.47 | 80.97 | 79.46 | 80.28 | 373,911 | +0.10(+0.12%) |
Feb 21, 2023 | 80.49 | 82.12 | 79.88 | 80.18 | 451,643 | -1.26(-1.55%) |
Feb 17, 2023 | 81.14 | 81.78 | 80.39 | 81.44 | 334,884 | +0.27(+0.33%) |
Feb 16, 2023 | 80.97 | 82.35 | 80.97 | 81.18 | 265,734 | -1.81(-2.18%) |
Feb 15, 2023 | 81.86 | 83.24 | 81.80 | 82.99 | 239,469 | +0.09(+0.11%) |
Feb 14, 2023 | 82.01 | 83.66 | 81.35 | 82.90 | 259,767 | -0.17(-0.20%) |
Feb 13, 2023 | 81.88 | 83.15 | 81.42 | 83.07 | 293,436 | +1.65(+2.02%) |
Feb 10, 2023 | 80.45 | 81.49 | 80.00 | 81.42 | 279,330 | -0.50(-0.61%) |
Feb 09, 2023 | 82.98 | 84.19 | 81.52 | 81.93 | 259,855 | +0.01(+0.01%) |
Feb 08, 2023 | 84.18 | 85.96 | 81.39 | 81.92 | 517,593 | -2.97(-3.49%) |
Feb 07, 2023 | 82.76 | 84.97 | 77.91 | 84.88 | 996,088 | -1.79(-2.07%) |
Feb 06, 2023 | 86.26 | 88.08 | 86.07 | 86.67 | 530,350 | -1.54(-1.74%) |
Feb 03, 2023 | 87.75 | 90.63 | 86.91 | 88.21 | 412,039 | -1.13(-1.27%) |
Feb 02, 2023 | 87.65 | 89.87 | 87.40 | 89.34 | 569,457 | +1.69(+1.93%) |