Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.08 | 88.23 | 86.70 | 86.79 | 1,657,049 | -1.74(-1.97%) |
Jan 30, 2024 | 88.53 | 89.33 | 88.26 | 88.53 | 1,704,291 | +0.46(+0.52%) |
Jan 29, 2024 | 87.65 | 88.09 | 87.15 | 88.07 | 1,142,887 | +0.43(+0.49%) |
Jan 26, 2024 | 88.84 | 88.85 | 87.23 | 87.65 | 1,559,453 | -1.17(-1.32%) |
Jan 25, 2024 | 88.78 | 88.91 | 88.39 | 88.82 | 1,070,801 | +0.55(+0.62%) |
Jan 24, 2024 | 88.48 | 89.07 | 87.94 | 88.27 | 1,435,049 | +0.53(+0.60%) |
Jan 23, 2024 | 88.18 | 88.49 | 87.57 | 87.75 | 1,848,508 | -0.46(-0.52%) |
Jan 22, 2024 | 88.29 | 88.52 | 87.75 | 88.20 | 1,427,616 | +0.81(+0.92%) |
Jan 19, 2024 | 86.35 | 87.66 | 86.00 | 87.40 | 5,428,708 | +1.34(+1.56%) |
Jan 18, 2024 | 85.89 | 86.09 | 84.64 | 86.05 | 1,701,219 | +1.03(+1.21%) |
Jan 17, 2024 | 85.14 | 85.36 | 84.17 | 85.03 | 1,768,905 | -0.53(-0.62%) |
Jan 16, 2024 | 85.23 | 85.82 | 84.41 | 85.56 | 2,332,434 | -0.71(-0.82%) |
Jan 12, 2024 | 86.87 | 87.14 | 85.93 | 86.26 | 1,240,647 | -0.28(-0.32%) |
Jan 11, 2024 | 86.24 | 87.00 | 85.42 | 86.54 | 1,354,458 | +0.29(+0.33%) |
Jan 10, 2024 | 85.86 | 86.52 | 85.61 | 86.25 | 1,234,789 | +0.59(+0.69%) |
Jan 09, 2024 | 84.94 | 85.91 | 84.66 | 85.67 | 1,692,211 | +0.09(+0.10%) |
Jan 08, 2024 | 83.46 | 85.61 | 83.23 | 85.58 | 1,830,345 | +0.91(+1.07%) |
Jan 05, 2024 | 85.45 | 86.09 | 84.62 | 84.67 | 1,493,552 | -0.99(-1.15%) |
Jan 04, 2024 | 85.34 | 86.19 | 85.29 | 85.66 | 1,376,921 | +0.25(+0.29%) |
Jan 03, 2024 | 85.30 | 86.08 | 85.01 | 85.41 | 1,843,903 | +0.10(+0.12%) |
Jan 02, 2024 | 86.28 | 86.40 | 85.17 | 85.31 | 1,912,137 | -1.93(-2.21%) |
Dec 29, 2023 | 87.13 | 87.61 | 86.61 | 87.24 | 1,181,499 | -0.05(-0.06%) |
Dec 28, 2023 | 87.65 | 87.83 | 87.11 | 87.29 | 972,854 | -0.39(-0.44%) |
Dec 27, 2023 | 88.43 | 88.73 | 87.50 | 87.67 | 734,448 | -0.77(-0.87%) |
Dec 26, 2023 | 88.43 | 88.72 | 88.25 | 88.44 | 530,938 | -0.02(-0.02%) |
Dec 22, 2023 | 88.99 | 89.05 | 88.08 | 88.46 | 837,157 | -0.15(-0.17%) |
Dec 21, 2023 | 88.58 | 88.69 | 87.74 | 88.61 | 1,125,950 | +0.61(+0.70%) |
Dec 20, 2023 | 89.32 | 89.74 | 87.97 | 88.00 | 1,432,030 | -1.68(-1.88%) |
Dec 19, 2023 | 89.05 | 89.71 | 88.64 | 89.68 | 1,885,731 | +0.92(+1.04%) |
Dec 18, 2023 | 87.86 | 89.05 | 87.70 | 88.76 | 2,195,936 | +0.77(+0.88%) |
Dec 15, 2023 | 88.03 | 88.22 | 87.05 | 87.99 | 6,056,945 | -0.29(-0.33%) |
Dec 14, 2023 | 88.85 | 89.26 | 87.58 | 88.28 | 3,188,745 | -0.33(-0.37%) |
Dec 13, 2023 | 87.33 | 88.75 | 86.85 | 88.60 | 3,542,750 | +1.33(+1.52%) |
Dec 12, 2023 | 89.06 | 89.20 | 87.08 | 87.28 | 2,154,224 | -1.53(-1.73%) |
Dec 11, 2023 | 88.56 | 89.65 | 88.31 | 88.81 | 2,235,018 | +0.36(+0.40%) |
Dec 08, 2023 | 88.15 | 89.28 | 88.00 | 88.45 | 1,651,363 | +0.31(+0.35%) |
Dec 07, 2023 | 88.77 | 89.54 | 87.97 | 88.15 | 2,183,596 | -0.32(-0.36%) |
Dec 06, 2023 | 90.05 | 90.43 | 88.30 | 88.46 | 2,305,429 | -1.17(-1.30%) |
Dec 05, 2023 | 89.37 | 89.90 | 89.06 | 89.63 | 1,926,286 | +0.27(+0.30%) |
Dec 04, 2023 | 89.91 | 90.01 | 88.49 | 89.37 | 2,476,595 | -0.96(-1.06%) |
Dec 01, 2023 | 88.47 | 90.82 | 88.39 | 90.33 | 2,762,356 | -0.11(-0.12%) |
Nov 30, 2023 | 88.34 | 90.55 | 87.70 | 90.43 | 6,802,554 | +1.83(+2.07%) |
Nov 29, 2023 | 85.98 | 90.39 | 85.35 | 88.60 | 8,490,346 | +11.31(+14.63%) |
Nov 28, 2023 | 77.06 | 77.87 | 76.75 | 77.29 | 2,565,686 | +0.02(+0.03%) |
Nov 27, 2023 | 77.27 | 77.80 | 76.93 | 77.27 | 1,466,449 | -0.25(-0.32%) |
Nov 24, 2023 | 77.17 | 77.54 | 76.92 | 77.52 | 470,951 | +0.35(+0.45%) |
Nov 22, 2023 | 76.84 | 77.81 | 76.65 | 77.17 | 823,446 | +0.55(+0.72%) |
Nov 21, 2023 | 76.80 | 77.07 | 76.49 | 76.62 | 1,265,083 | -0.50(-0.65%) |
Nov 20, 2023 | 76.50 | 77.51 | 76.27 | 77.12 | 1,080,397 | +0.42(+0.54%) |
Nov 17, 2023 | 76.39 | 77.16 | 76.09 | 76.71 | 1,240,943 | +0.72(+0.95%) |
Nov 16, 2023 | 77.31 | 77.31 | 75.61 | 75.99 | 1,822,415 | -2.11(-2.70%) |
Nov 15, 2023 | 77.89 | 78.80 | 77.72 | 78.09 | 1,709,951 | +0.22(+0.28%) |
Nov 14, 2023 | 76.93 | 78.04 | 76.54 | 77.88 | 1,398,131 | +1.94(+2.55%) |
Nov 13, 2023 | 76.26 | 76.26 | 75.64 | 75.94 | 744,889 | -0.40(-0.52%) |
Nov 10, 2023 | 75.25 | 76.44 | 74.95 | 76.33 | 1,006,585 | +1.31(+1.74%) |
Nov 09, 2023 | 75.25 | 75.67 | 74.53 | 75.03 | 915,899 | +0.05(+0.07%) |
Nov 08, 2023 | 75.01 | 75.02 | 74.04 | 74.98 | 1,579,648 | +0.17(+0.22%) |
Nov 07, 2023 | 75.03 | 75.54 | 74.71 | 74.81 | 874,298 | -0.22(-0.29%) |
Nov 06, 2023 | 75.12 | 75.17 | 74.57 | 75.03 | 1,170,943 | -0.08(-0.11%) |
Nov 03, 2023 | 74.33 | 75.64 | 74.20 | 75.11 | 1,054,619 | +1.16(+1.57%) |
Nov 02, 2023 | 72.94 | 74.34 | 72.86 | 73.95 | 2,176,643 | +1.37(+1.88%) |
Nov 01, 2023 | 72.02 | 72.59 | 71.62 | 72.58 | 1,015,706 | +0.56(+0.78%) |
Oct 31, 2023 | 70.53 | 72.23 | 70.44 | 72.02 | 1,490,064 | +1.58(+2.25%) |
Oct 30, 2023 | 71.39 | 71.68 | 70.08 | 70.44 | 1,287,547 | -0.62(-0.88%) |
Oct 27, 2023 | 70.76 | 71.86 | 70.50 | 71.06 | 1,098,652 | +0.38(+0.53%) |
Oct 26, 2023 | 71.81 | 72.18 | 70.55 | 70.68 | 1,256,266 | -1.04(-1.45%) |
Oct 25, 2023 | 72.42 | 73.14 | 71.49 | 71.72 | 1,354,401 | -1.35(-1.84%) |
Oct 24, 2023 | 72.54 | 74.04 | 72.53 | 73.07 | 1,714,451 | +0.56(+0.78%) |
Oct 23, 2023 | 72.68 | 73.35 | 71.23 | 72.50 | 1,634,070 | -1.01(-1.37%) |
Oct 20, 2023 | 74.25 | 74.40 | 72.81 | 73.51 | 4,986,477 | -0.74(-1.00%) |
Oct 19, 2023 | 75.08 | 75.38 | 74.07 | 74.25 | 1,318,185 | -0.72(-0.96%) |
Oct 18, 2023 | 75.81 | 75.88 | 74.89 | 74.98 | 1,674,841 | -1.14(-1.50%) |
Oct 17, 2023 | 74.71 | 76.18 | 74.70 | 76.12 | 1,980,268 | +0.96(+1.28%) |
Oct 16, 2023 | 74.49 | 75.33 | 74.56 | 75.16 | 1,602,643 | +0.98(+1.32%) |
Oct 13, 2023 | 75.45 | 75.93 | 73.38 | 74.18 | 1,711,917 | -0.96(-1.28%) |
Oct 12, 2023 | 76.56 | 76.70 | 74.82 | 75.14 | 1,475,427 | -1.11(-1.45%) |
Oct 11, 2023 | 75.16 | 76.30 | 75.12 | 76.24 | 1,584,691 | +1.04(+1.38%) |
Oct 10, 2023 | 75.40 | 75.80 | 75.07 | 75.20 | 1,394,992 | -0.03(-0.04%) |
Oct 09, 2023 | 74.44 | 75.56 | 74.24 | 75.23 | 1,533,035 | +0.55(+0.74%) |
Oct 06, 2023 | 74.55 | 75.13 | 74.30 | 74.68 | 1,653,985 | -0.05(-0.07%) |
Oct 05, 2023 | 74.05 | 75.08 | 73.93 | 74.73 | 1,133,016 | +0.68(+0.92%) |
Oct 04, 2023 | 73.58 | 74.29 | 73.14 | 74.05 | 1,183,216 | +0.46(+0.63%) |
Oct 03, 2023 | 74.29 | 74.92 | 73.24 | 73.59 | 1,053,052 | -0.92(-1.24%) |
Oct 02, 2023 | 74.64 | 74.89 | 74.14 | 74.51 | 1,306,953 | -0.08(-0.11%) |
Sep 29, 2023 | 75.34 | 75.53 | 74.32 | 74.59 | 1,573,548 | -0.36(-0.49%) |
Sep 28, 2023 | 73.93 | 75.41 | 73.84 | 74.95 | 1,920,399 | +1.28(+1.73%) |
Sep 27, 2023 | 74.11 | 74.51 | 73.16 | 73.67 | 1,195,111 | +0.10(+0.13%) |
Sep 26, 2023 | 73.90 | 74.41 | 73.52 | 73.58 | 1,646,649 | -0.65(-0.87%) |
Sep 25, 2023 | 74.16 | 74.35 | 73.96 | 74.22 | 1,468,120 | -0.50(-0.67%) |
Sep 22, 2023 | 74.77 | 75.36 | 74.58 | 74.73 | 1,164,961 | +0.12(+0.16%) |
Sep 21, 2023 | 74.17 | 75.16 | 74.12 | 74.61 | 1,525,908 | -0.18(-0.24%) |
Sep 20, 2023 | 75.18 | 75.76 | 74.68 | 74.78 | 1,956,790 | +0.04(+0.05%) |
Sep 19, 2023 | 74.78 | 75.40 | 74.49 | 74.75 | 1,509,475 | -0.13(-0.17%) |
Sep 18, 2023 | 74.83 | 75.24 | 74.17 | 74.87 | 1,970,629 | -1.52(-1.99%) |
Sep 15, 2023 | 76.86 | 77.24 | 76.10 | 76.40 | 4,068,552 | -0.82(-1.06%) |
Sep 14, 2023 | 76.92 | 77.32 | 76.56 | 77.21 | 1,513,684 | +0.57(+0.74%) |
Sep 13, 2023 | 76.87 | 77.15 | 76.31 | 76.64 | 1,591,593 | -0.34(-0.45%) |
Sep 12, 2023 | 76.78 | 77.67 | 76.59 | 76.99 | 1,308,192 | -0.21(-0.27%) |
Sep 11, 2023 | 78.22 | 78.37 | 76.50 | 77.19 | 1,374,920 | -0.55(-0.71%) |
Sep 08, 2023 | 77.77 | 78.21 | 77.47 | 77.74 | 1,286,266 | +0.23(+0.29%) |
Sep 07, 2023 | 77.84 | 77.84 | 76.80 | 77.52 | 2,058,426 | -1.04(-1.33%) |
Sep 06, 2023 | 77.91 | 78.59 | 77.53 | 78.56 | 1,748,198 | +0.42(+0.54%) |
Sep 05, 2023 | 77.40 | 78.58 | 77.22 | 78.14 | 2,510,292 | +1.86(+2.44%) |
Sep 01, 2023 | 76.14 | 76.64 | 75.83 | 76.28 | 2,346,255 | +0.88(+1.17%) |
Aug 31, 2023 | 75.50 | 75.59 | 74.89 | 75.39 | 3,121,945 | +0.27(+0.35%) |
Aug 30, 2023 | 74.98 | 75.25 | 74.22 | 75.13 | 1,815,404 | +0.01(+0.01%) |
Aug 29, 2023 | 74.61 | 75.51 | 74.38 | 75.12 | 1,377,516 | +0.40(+0.54%) |
Aug 28, 2023 | 73.97 | 74.84 | 73.81 | 74.72 | 1,400,327 | +1.27(+1.73%) |
Aug 25, 2023 | 74.71 | 75.27 | 72.88 | 73.45 | 2,095,533 | -0.80(-1.07%) |
Aug 24, 2023 | 74.00 | 76.02 | 73.27 | 74.24 | 3,486,586 | -0.98(-1.31%) |
Aug 23, 2023 | 75.49 | 75.91 | 74.64 | 75.23 | 3,448,598 | +0.02(+0.03%) |
Aug 22, 2023 | 75.19 | 75.80 | 74.73 | 75.21 | 2,443,232 | +0.05(+0.07%) |
Aug 21, 2023 | 74.30 | 75.32 | 74.24 | 75.16 | 2,422,001 | +1.13(+1.53%) |
Aug 18, 2023 | 73.19 | 74.69 | 73.11 | 74.03 | 2,198,001 | +0.28(+0.37%) |
Aug 17, 2023 | 74.66 | 74.66 | 73.69 | 73.75 | 2,591,398 | -0.37(-0.50%) |
Aug 16, 2023 | 74.71 | 75.27 | 74.00 | 74.13 | 1,747,994 | -0.86(-1.15%) |
Aug 15, 2023 | 75.42 | 75.86 | 74.82 | 74.99 | 2,032,123 | -0.16(-0.21%) |
Aug 14, 2023 | 75.29 | 75.60 | 74.75 | 75.15 | 1,432,363 | -0.30(-0.40%) |
Aug 11, 2023 | 75.27 | 76.05 | 75.20 | 75.45 | 1,287,443 | -0.08(-0.10%) |
Aug 10, 2023 | 75.92 | 76.45 | 75.29 | 75.53 | 2,203,677 | -0.07(-0.09%) |
Aug 09, 2023 | 76.39 | 76.49 | 75.49 | 75.60 | 2,127,904 | -0.96(-1.26%) |
Aug 08, 2023 | 76.45 | 76.79 | 75.95 | 76.56 | 1,811,357 | -0.39(-0.51%) |
Aug 07, 2023 | 77.12 | 77.22 | 76.50 | 76.96 | 1,427,454 | +0.50(+0.66%) |
Aug 04, 2023 | 78.06 | 78.11 | 76.34 | 76.46 | 2,017,379 | -1.51(-1.94%) |
Aug 03, 2023 | 76.64 | 78.35 | 76.39 | 77.97 | 1,922,237 | +0.85(+1.10%) |
Aug 02, 2023 | 76.80 | 78.66 | 76.69 | 77.12 | 2,366,171 | -0.40(-0.52%) |
Aug 01, 2023 | 76.18 | 77.74 | 76.09 | 77.53 | 1,653,443 | +0.85(+1.10%) |
Jul 31, 2023 | 76.19 | 76.97 | 76.17 | 76.68 | 3,572,348 | +0.76(+1.00%) |
Jul 28, 2023 | 77.48 | 77.48 | 75.52 | 75.92 | 2,326,981 | -0.97(-1.27%) |
Jul 27, 2023 | 77.56 | 78.15 | 76.79 | 76.90 | 1,700,616 | -0.17(-0.22%) |
Jul 26, 2023 | 78.12 | 78.52 | 75.96 | 77.06 | 2,380,470 | -0.65(-0.83%) |
Jul 25, 2023 | 77.11 | 78.02 | 77.11 | 77.71 | 1,893,801 | +0.60(+0.78%) |
Jul 24, 2023 | 78.44 | 78.99 | 76.90 | 77.11 | 2,854,052 | -1.04(-1.33%) |
Jul 21, 2023 | 78.70 | 79.16 | 78.11 | 78.16 | 9,920,041 | -0.55(-0.70%) |
Jul 20, 2023 | 77.65 | 78.78 | 77.00 | 78.71 | 3,371,556 | +0.75(+0.96%) |
Jul 19, 2023 | 77.65 | 78.25 | 77.54 | 77.96 | 1,854,831 | +0.38(+0.49%) |
Jul 18, 2023 | 76.34 | 77.60 | 75.95 | 77.58 | 1,728,423 | +0.88(+1.15%) |
Jul 17, 2023 | 75.91 | 77.09 | 75.80 | 76.69 | 1,646,934 | +0.15(+0.19%) |
Jul 14, 2023 | 76.84 | 77.25 | 75.96 | 76.54 | 1,498,052 | -0.85(-1.09%) |
Jul 13, 2023 | 76.12 | 77.69 | 76.12 | 77.39 | 1,633,353 | +1.36(+1.78%) |
Jul 12, 2023 | 78.10 | 78.10 | 75.92 | 76.03 | 2,039,629 | -1.39(-1.79%) |
Jul 11, 2023 | 77.02 | 77.94 | 76.82 | 77.42 | 2,233,458 | +0.94(+1.23%) |
Jul 10, 2023 | 74.54 | 76.53 | 74.54 | 76.48 | 2,008,967 | +1.52(+2.03%) |
Jul 07, 2023 | 74.45 | 75.84 | 74.43 | 74.95 | 1,635,986 | +0.51(+0.69%) |
Jul 06, 2023 | 73.56 | 74.60 | 73.56 | 74.44 | 1,604,777 | -0.06(-0.08%) |
Jul 05, 2023 | 73.99 | 74.86 | 73.73 | 74.50 | 2,037,934 | -0.16(-0.21%) |
Jul 03, 2023 | 74.56 | 75.01 | 74.19 | 74.66 | 1,183,162 | +0.05(+0.07%) |
Jun 30, 2023 | 74.80 | 75.08 | 74.41 | 74.61 | 2,227,702 | +0.24(+0.33%) |
Jun 29, 2023 | 73.65 | 74.46 | 73.54 | 74.36 | 1,875,578 | +0.90(+1.22%) |
Jun 28, 2023 | 73.10 | 73.76 | 72.84 | 73.46 | 1,627,316 | +0.24(+0.33%) |
Jun 27, 2023 | 72.63 | 73.52 | 71.77 | 73.22 | 2,017,242 | +1.20(+1.67%) |
Jun 26, 2023 | 71.85 | 72.57 | 71.79 | 72.02 | 2,097,340 | +0.53(+0.74%) |
Jun 23, 2023 | 70.79 | 71.92 | 70.60 | 71.49 | 5,387,370 | -0.16(-0.22%) |
Jun 22, 2023 | 70.85 | 71.72 | 70.31 | 71.65 | 1,634,047 | +0.70(+0.99%) |
Jun 21, 2023 | 70.76 | 71.65 | 70.48 | 70.94 | 2,300,287 | -0.18(-0.25%) |
Jun 20, 2023 | 72.04 | 72.16 | 71.00 | 71.12 | 2,175,558 | -1.50(-2.07%) |
Jun 16, 2023 | 72.51 | 72.84 | 72.14 | 72.62 | 3,216,975 | +0.60(+0.83%) |
Jun 15, 2023 | 71.15 | 72.23 | 71.15 | 72.03 | 2,018,977 | +0.45(+0.63%) |
Jun 14, 2023 | 71.39 | 72.20 | 71.17 | 71.58 | 2,168,807 | +0.04(+0.05%) |
Jun 13, 2023 | 69.85 | 71.80 | 69.85 | 71.54 | 2,904,085 | +1.80(+2.58%) |
Jun 12, 2023 | 68.07 | 69.77 | 68.07 | 69.74 | 2,035,228 | +1.67(+2.45%) |
Jun 09, 2023 | 69.20 | 69.55 | 67.88 | 68.07 | 2,183,637 | -0.61(-0.88%) |
Jun 08, 2023 | 69.11 | 69.29 | 67.96 | 68.68 | 1,679,106 | -0.62(-0.90%) |
Jun 07, 2023 | 68.68 | 69.83 | 68.57 | 69.30 | 1,876,968 | +0.89(+1.30%) |
Jun 06, 2023 | 68.28 | 68.83 | 67.81 | 68.42 | 2,095,385 | -0.21(-0.31%) |
Jun 05, 2023 | 69.43 | 69.43 | 68.13 | 68.63 | 2,028,512 | -0.68(-0.99%) |
Jun 02, 2023 | 70.39 | 70.47 | 68.44 | 69.31 | 3,204,932 | -0.96(-1.36%) |
Jun 01, 2023 | 68.65 | 71.07 | 68.37 | 70.27 | 6,382,949 | +5.48(+8.46%) |
May 31, 2023 | 66.01 | 66.60 | 64.46 | 64.79 | 7,595,825 | -2.69(-3.98%) |
May 30, 2023 | 68.69 | 68.96 | 67.45 | 67.48 | 2,893,841 | -0.71(-1.05%) |
May 26, 2023 | 67.28 | 68.59 | 67.16 | 68.19 | 1,850,579 | +1.06(+1.59%) |
May 25, 2023 | 65.10 | 67.20 | 65.04 | 67.13 | 2,160,224 | +2.43(+3.76%) |
May 24, 2023 | 64.57 | 64.83 | 64.17 | 64.69 | 1,290,502 | -0.21(-0.32%) |
May 23, 2023 | 65.26 | 65.99 | 64.87 | 64.90 | 1,252,063 | -0.65(-1.00%) |
May 22, 2023 | 64.47 | 65.79 | 64.38 | 65.55 | 1,401,210 | +1.28(+1.99%) |
May 19, 2023 | 65.02 | 65.31 | 64.11 | 64.28 | 1,785,726 | -0.70(-1.08%) |
May 18, 2023 | 63.50 | 65.17 | 63.50 | 64.98 | 1,440,650 | +1.10(+1.73%) |
May 17, 2023 | 62.91 | 64.12 | 62.45 | 63.87 | 1,305,362 | +1.33(+2.12%) |
May 16, 2023 | 62.91 | 63.32 | 62.45 | 62.55 | 1,714,263 | -0.68(-1.08%) |
May 15, 2023 | 62.00 | 63.27 | 61.84 | 63.23 | 1,305,992 | +1.57(+2.55%) |
May 12, 2023 | 61.90 | 62.13 | 61.08 | 61.66 | 693,469 | +0.09(+0.14%) |
May 11, 2023 | 61.37 | 61.85 | 60.95 | 61.57 | 1,043,096 | -0.21(-0.35%) |
May 10, 2023 | 62.78 | 62.92 | 60.83 | 61.78 | 1,451,277 | -0.47(-0.75%) |
May 09, 2023 | 62.00 | 62.53 | 61.74 | 62.25 | 1,870,063 | -0.24(-0.39%) |
May 08, 2023 | 62.37 | 62.62 | 62.12 | 62.50 | 919,801 | +0.15(+0.23%) |
May 05, 2023 | 61.87 | 62.56 | 61.71 | 62.35 | 1,179,901 | +1.31(+2.14%) |
May 04, 2023 | 60.78 | 61.16 | 60.10 | 61.04 | 1,544,524 | +0.07(+0.11%) |
May 03, 2023 | 61.14 | 62.00 | 60.61 | 60.97 | 2,218,341 | +0.21(+0.34%) |
May 02, 2023 | 62.24 | 62.32 | 60.44 | 60.77 | 1,805,768 | -1.43(-2.29%) |
May 01, 2023 | 61.37 | 62.32 | 61.37 | 62.20 | 1,722,044 | +0.78(+1.27%) |
Apr 28, 2023 | 62.06 | 62.22 | 60.90 | 61.41 | 2,016,923 | -0.54(-0.87%) |
Apr 27, 2023 | 61.05 | 61.99 | 60.58 | 61.95 | 1,663,903 | +1.04(+1.72%) |
Apr 26, 2023 | 59.61 | 61.00 | 59.49 | 60.91 | 1,778,345 | +0.91(+1.51%) |
Apr 25, 2023 | 61.30 | 61.48 | 59.96 | 60.00 | 1,862,353 | -1.82(-2.94%) |
Apr 24, 2023 | 61.30 | 61.96 | 61.28 | 61.81 | 1,359,305 | +0.09(+0.14%) |
Apr 21, 2023 | 61.87 | 62.03 | 61.34 | 61.73 | 10,510,870 | -0.16(-0.25%) |
Apr 20, 2023 | 62.33 | 63.30 | 61.44 | 61.88 | 4,979,114 | -2.74(-4.25%) |
Apr 19, 2023 | 65.50 | 65.50 | 64.18 | 64.63 | 2,644,371 | -1.74(-2.62%) |
Apr 18, 2023 | 66.25 | 66.65 | 65.76 | 66.36 | 1,869,133 | +0.27(+0.41%) |
Apr 17, 2023 | 64.94 | 66.14 | 64.69 | 66.09 | 2,001,042 | +1.30(+2.00%) |
Apr 14, 2023 | 65.39 | 65.78 | 64.38 | 64.79 | 1,521,696 | -0.45(-0.69%) |
Apr 13, 2023 | 64.94 | 65.40 | 64.50 | 65.24 | 1,427,864 | +0.36(+0.56%) |
Apr 12, 2023 | 65.58 | 65.61 | 64.53 | 64.88 | 2,361,322 | -0.20(-0.30%) |
Apr 11, 2023 | 63.86 | 65.23 | 63.79 | 65.08 | 2,111,173 | +1.55(+2.44%) |
Apr 10, 2023 | 62.81 | 64.21 | 62.39 | 63.52 | 2,476,671 | +2.00(+3.25%) |
Apr 06, 2023 | 61.01 | 61.97 | 60.88 | 61.52 | 2,944,971 | +0.19(+0.30%) |
Apr 05, 2023 | 60.95 | 61.53 | 60.60 | 61.34 | 1,807,200 | +0.12(+0.19%) |
Apr 04, 2023 | 62.26 | 62.36 | 60.80 | 61.22 | 2,288,588 | -0.97(-1.56%) |
Apr 03, 2023 | 61.80 | 62.43 | 61.51 | 62.19 | 2,022,346 | +0.33(+0.53%) |
Mar 31, 2023 | 60.68 | 61.92 | 60.68 | 61.86 | 1,356,040 | +1.24(+2.05%) |
Mar 30, 2023 | 60.50 | 60.77 | 59.93 | 60.62 | 1,196,161 | +0.50(+0.84%) |
Mar 29, 2023 | 59.77 | 60.31 | 59.48 | 60.11 | 1,296,548 | +1.23(+2.09%) |
Mar 28, 2023 | 59.39 | 59.70 | 58.40 | 58.88 | 1,412,807 | -0.85(-1.43%) |
Mar 27, 2023 | 59.45 | 60.15 | 59.37 | 59.74 | 1,479,169 | +0.58(+0.98%) |
Mar 24, 2023 | 59.47 | 59.47 | 57.94 | 59.16 | 1,993,335 | -0.46(-0.76%) |
Mar 23, 2023 | 59.93 | 61.08 | 59.04 | 59.61 | 2,169,407 | -0.02(-0.03%) |
Mar 22, 2023 | 61.86 | 62.16 | 59.61 | 59.63 | 2,319,822 | -2.56(-4.11%) |
Mar 21, 2023 | 61.36 | 62.20 | 61.34 | 62.19 | 1,930,254 | +1.18(+1.94%) |
Mar 20, 2023 | 59.61 | 61.25 | 59.50 | 61.01 | 2,219,510 | +1.45(+2.44%) |
Mar 17, 2023 | 60.25 | 60.52 | 59.49 | 59.55 | 7,928,805 | -0.49(-0.82%) |
Mar 16, 2023 | 58.66 | 60.19 | 58.53 | 60.05 | 2,101,613 | +0.90(+1.52%) |
Mar 15, 2023 | 58.19 | 59.17 | 57.87 | 59.15 | 2,492,628 | -0.07(-0.11%) |
Mar 14, 2023 | 60.15 | 60.79 | 58.92 | 59.21 | 2,933,522 | -0.22(-0.37%) |
Mar 13, 2023 | 60.08 | 60.45 | 59.30 | 59.44 | 2,119,602 | -0.84(-1.40%) |
Mar 10, 2023 | 61.03 | 61.19 | 59.95 | 60.28 | 1,832,741 | -1.14(-1.86%) |
Mar 09, 2023 | 62.77 | 63.21 | 61.34 | 61.42 | 1,481,514 | -1.41(-2.25%) |
Mar 08, 2023 | 62.02 | 62.99 | 61.66 | 62.84 | 1,352,349 | +0.91(+1.47%) |
Mar 07, 2023 | 63.16 | 63.26 | 61.75 | 61.93 | 1,418,394 | -1.39(-2.20%) |
Mar 06, 2023 | 64.18 | 64.32 | 63.17 | 63.32 | 1,356,771 | -0.41(-0.64%) |
Mar 03, 2023 | 63.26 | 64.01 | 63.07 | 63.73 | 1,230,650 | +0.62(+0.98%) |
Mar 02, 2023 | 62.19 | 63.27 | 61.50 | 63.11 | 1,287,791 | +0.52(+0.84%) |
Mar 01, 2023 | 62.41 | 63.02 | 62.20 | 62.58 | 1,513,550 | +0.05(+0.08%) |
Feb 28, 2023 | 62.77 | 63.30 | 62.34 | 62.54 | 2,179,013 | -0.21(-0.34%) |
Feb 27, 2023 | 63.79 | 63.91 | 62.58 | 62.75 | 2,175,053 | -0.59(-0.93%) |
Feb 24, 2023 | 63.32 | 64.38 | 62.49 | 63.34 | 2,199,808 | -0.81(-1.27%) |
Feb 23, 2023 | 62.52 | 64.30 | 61.33 | 64.15 | 4,565,691 | +0.38(+0.59%) |
Feb 22, 2023 | 63.81 | 64.50 | 63.12 | 63.78 | 2,616,989 | -0.12(-0.18%) |
Feb 21, 2023 | 64.60 | 64.86 | 63.48 | 63.89 | 1,792,815 | -1.41(-2.17%) |
Feb 17, 2023 | 65.44 | 65.58 | 64.55 | 65.31 | 1,283,156 | -0.52(-0.79%) |
Feb 16, 2023 | 66.26 | 66.54 | 65.67 | 65.83 | 1,361,112 | -0.74(-1.11%) |
Feb 15, 2023 | 65.09 | 66.59 | 65.05 | 66.57 | 1,508,440 | +0.96(+1.46%) |
Feb 14, 2023 | 65.12 | 66.11 | 64.47 | 65.61 | 1,630,910 | +0.00(+0.00%) |
Feb 13, 2023 | 63.99 | 65.62 | 63.86 | 65.61 | 1,457,322 | +1.34(+2.08%) |
Feb 10, 2023 | 63.72 | 64.71 | 63.56 | 64.27 | 1,693,835 | +0.34(+0.53%) |
Feb 09, 2023 | 64.68 | 65.16 | 63.59 | 63.93 | 1,884,936 | -0.41(-0.63%) |
Feb 08, 2023 | 64.92 | 65.06 | 64.00 | 64.34 | 1,208,100 | -0.98(-1.50%) |
Feb 07, 2023 | 63.86 | 65.41 | 63.59 | 65.32 | 1,925,221 | +1.30(+2.03%) |
Feb 06, 2023 | 64.75 | 65.00 | 63.83 | 64.02 | 1,361,835 | -1.49(-2.28%) |
Feb 03, 2023 | 66.18 | 66.71 | 65.22 | 65.51 | 1,392,598 | -1.39(-2.07%) |
Feb 02, 2023 | 65.57 | 67.57 | 65.39 | 66.90 | 2,315,261 | +1.88(+2.89%) |