Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 101.40 | 101.65 | 99.47 | 99.85 | 2,081,111 | -1.57(-1.55%) |
Jan 30, 2024 | 100.10 | 101.70 | 99.91 | 101.42 | 1,731,065 | +0.58(+0.57%) |
Jan 29, 2024 | 100.89 | 101.49 | 100.12 | 100.85 | 1,842,624 | -0.37(-0.36%) |
Jan 26, 2024 | 100.94 | 102.80 | 100.87 | 101.21 | 2,069,174 | -0.25(-0.24%) |
Jan 25, 2024 | 101.66 | 102.84 | 100.91 | 101.46 | 2,289,578 | +1.17(+1.17%) |
Jan 24, 2024 | 101.28 | 101.67 | 99.47 | 100.29 | 3,403,459 | -0.18(-0.18%) |
Jan 23, 2024 | 97.28 | 100.77 | 95.76 | 100.47 | 5,752,780 | +3.90(+4.04%) |
Jan 22, 2024 | 95.81 | 97.28 | 95.59 | 96.57 | 2,947,162 | +0.83(+0.86%) |
Jan 19, 2024 | 95.40 | 96.21 | 94.30 | 95.74 | 3,252,036 | +0.88(+0.92%) |
Jan 18, 2024 | 93.77 | 95.04 | 93.77 | 94.87 | 2,414,455 | +1.29(+1.38%) |
Jan 17, 2024 | 93.22 | 94.09 | 92.68 | 93.58 | 2,439,005 | +0.03(+0.03%) |
Jan 16, 2024 | 93.14 | 93.81 | 92.46 | 93.55 | 3,341,873 | +0.00(+0.00%) |
Jan 12, 2024 | 94.66 | 94.89 | 93.37 | 93.55 | 1,976,764 | -0.55(-0.58%) |
Jan 11, 2024 | 94.16 | 94.53 | 93.12 | 94.09 | 1,821,844 | +0.00(+0.00%) |
Jan 10, 2024 | 94.08 | 94.31 | 93.53 | 94.09 | 1,454,658 | -0.22(-0.23%) |
Jan 09, 2024 | 94.26 | 94.57 | 93.20 | 94.31 | 1,940,598 | -0.92(-0.97%) |
Jan 08, 2024 | 93.58 | 95.29 | 92.73 | 95.24 | 2,362,316 | +2.15(+2.31%) |
Jan 05, 2024 | 92.93 | 93.90 | 92.87 | 93.09 | 1,802,426 | -0.19(-0.20%) |
Jan 04, 2024 | 93.91 | 94.24 | 92.19 | 93.28 | 3,411,654 | -1.14(-1.21%) |
Jan 03, 2024 | 96.07 | 96.07 | 93.95 | 94.42 | 2,851,101 | -1.84(-1.91%) |
Jan 02, 2024 | 96.51 | 97.34 | 95.89 | 96.26 | 2,302,975 | -0.87(-0.89%) |
Dec 29, 2023 | 97.30 | 97.60 | 96.71 | 97.13 | 1,181,268 | -0.18(-0.18%) |
Dec 28, 2023 | 97.32 | 97.55 | 97.10 | 97.30 | 845,092 | +0.04(+0.04%) |
Dec 27, 2023 | 97.20 | 97.67 | 96.98 | 97.27 | 1,116,191 | +0.07(+0.07%) |
Dec 26, 2023 | 96.95 | 97.50 | 96.78 | 97.20 | 888,037 | +0.25(+0.26%) |
Dec 22, 2023 | 96.57 | 97.31 | 96.46 | 96.95 | 1,124,665 | +0.57(+0.59%) |
Dec 21, 2023 | 96.30 | 96.44 | 95.77 | 96.38 | 1,232,669 | +0.99(+1.04%) |
Dec 20, 2023 | 95.78 | 96.91 | 95.36 | 95.39 | 2,304,899 | -0.86(-0.89%) |
Dec 19, 2023 | 95.62 | 96.26 | 95.48 | 96.24 | 2,064,650 | +1.00(+1.05%) |
Dec 18, 2023 | 95.63 | 96.08 | 94.78 | 95.24 | 2,130,568 | -0.50(-0.52%) |
Dec 15, 2023 | 95.30 | 95.92 | 95.17 | 95.73 | 6,262,996 | +0.44(+0.46%) |
Dec 14, 2023 | 94.55 | 95.61 | 94.16 | 95.30 | 4,235,713 | +0.94(+1.00%) |
Dec 13, 2023 | 94.32 | 94.75 | 92.95 | 94.35 | 2,641,692 | +0.41(+0.44%) |
Dec 12, 2023 | 94.55 | 94.70 | 93.83 | 93.94 | 2,205,775 | -0.29(-0.31%) |
Dec 11, 2023 | 93.02 | 94.44 | 92.56 | 94.23 | 2,622,168 | +2.45(+2.67%) |
Dec 08, 2023 | 91.60 | 92.47 | 91.29 | 91.77 | 2,272,278 | -0.13(-0.15%) |
Dec 07, 2023 | 91.48 | 92.02 | 90.77 | 91.91 | 2,177,692 | +0.77(+0.84%) |
Dec 06, 2023 | 91.19 | 92.11 | 90.65 | 91.14 | 2,350,326 | +0.82(+0.91%) |
Dec 05, 2023 | 89.66 | 90.80 | 89.36 | 90.32 | 2,635,841 | +0.14(+0.16%) |
Dec 04, 2023 | 88.75 | 91.11 | 88.33 | 90.17 | 3,609,806 | +0.52(+0.58%) |
Dec 01, 2023 | 88.45 | 89.86 | 88.26 | 89.66 | 2,040,790 | +1.31(+1.48%) |
Nov 30, 2023 | 88.30 | 88.71 | 87.84 | 88.35 | 2,655,030 | +0.49(+0.56%) |
Nov 29, 2023 | 88.04 | 88.39 | 87.23 | 87.86 | 1,569,424 | +0.36(+0.41%) |
Nov 28, 2023 | 88.42 | 88.61 | 87.39 | 87.50 | 2,698,831 | -0.77(-0.87%) |
Nov 27, 2023 | 88.05 | 88.55 | 87.80 | 88.27 | 1,347,815 | -0.25(-0.28%) |
Nov 24, 2023 | 87.67 | 88.53 | 87.67 | 88.52 | 679,964 | +0.73(+0.83%) |
Nov 22, 2023 | 87.83 | 88.11 | 87.03 | 87.79 | 1,628,473 | -0.18(-0.21%) |
Nov 21, 2023 | 87.94 | 88.14 | 87.32 | 87.97 | 1,849,174 | -0.39(-0.45%) |
Nov 20, 2023 | 87.76 | 88.66 | 87.31 | 88.37 | 1,957,026 | +0.46(+0.53%) |
Nov 17, 2023 | 87.78 | 88.24 | 87.54 | 87.90 | 2,249,017 | +0.43(+0.50%) |
Nov 16, 2023 | 87.12 | 88.17 | 86.87 | 87.47 | 2,155,302 | +0.44(+0.51%) |
Nov 15, 2023 | 87.59 | 88.04 | 86.88 | 87.03 | 1,932,491 | -0.21(-0.24%) |
Nov 14, 2023 | 85.78 | 87.64 | 85.60 | 87.24 | 2,244,391 | +2.87(+3.40%) |
Nov 13, 2023 | 84.60 | 85.11 | 84.01 | 84.37 | 1,706,909 | -0.29(-0.34%) |
Nov 10, 2023 | 82.95 | 84.80 | 82.89 | 84.66 | 2,119,436 | +2.19(+2.65%) |
Nov 09, 2023 | 83.18 | 83.90 | 82.27 | 82.47 | 1,648,412 | -0.59(-0.70%) |
Nov 08, 2023 | 83.13 | 83.56 | 82.51 | 83.06 | 1,833,431 | +0.12(+0.15%) |
Nov 07, 2023 | 82.61 | 83.18 | 81.67 | 82.93 | 2,047,777 | +0.09(+0.10%) |
Nov 06, 2023 | 83.35 | 83.60 | 82.29 | 82.85 | 1,513,303 | -0.41(-0.50%) |
Nov 03, 2023 | 81.83 | 83.77 | 81.29 | 83.26 | 2,568,102 | +2.31(+2.86%) |
Nov 02, 2023 | 80.77 | 81.81 | 79.79 | 80.95 | 2,154,543 | +1.19(+1.49%) |
Nov 01, 2023 | 79.35 | 80.17 | 77.64 | 79.76 | 3,079,904 | +0.59(+0.75%) |
Oct 31, 2023 | 79.82 | 80.07 | 78.90 | 79.16 | 2,831,762 | -1.05(-1.30%) |
Oct 30, 2023 | 80.34 | 80.94 | 79.42 | 80.21 | 2,311,571 | +0.32(+0.40%) |
Oct 27, 2023 | 80.68 | 81.06 | 79.53 | 79.89 | 2,112,799 | -0.59(-0.74%) |
Oct 26, 2023 | 81.84 | 82.29 | 80.44 | 80.49 | 2,752,348 | -0.59(-0.73%) |
Oct 25, 2023 | 82.28 | 82.52 | 80.72 | 81.08 | 2,886,641 | -0.29(-0.35%) |
Oct 24, 2023 | 79.63 | 81.60 | 78.05 | 81.37 | 4,741,423 | +3.33(+4.26%) |
Oct 23, 2023 | 78.27 | 79.30 | 77.98 | 78.04 | 2,924,304 | -0.21(-0.27%) |
Oct 20, 2023 | 79.18 | 79.49 | 78.00 | 78.25 | 3,374,470 | -0.93(-1.17%) |
Oct 19, 2023 | 80.44 | 80.82 | 78.87 | 79.18 | 2,549,189 | -1.06(-1.32%) |
Oct 18, 2023 | 81.06 | 81.59 | 79.44 | 80.24 | 2,130,776 | -1.29(-1.58%) |
Oct 17, 2023 | 81.23 | 81.99 | 81.03 | 81.52 | 2,095,023 | -0.10(-0.12%) |
Oct 16, 2023 | 81.50 | 82.21 | 80.99 | 81.62 | 2,242,576 | +1.27(+1.58%) |
Oct 13, 2023 | 81.82 | 82.22 | 79.83 | 80.35 | 2,714,313 | -1.47(-1.79%) |
Oct 12, 2023 | 83.15 | 83.21 | 80.96 | 81.82 | 2,040,898 | -1.32(-1.59%) |
Oct 11, 2023 | 83.23 | 83.23 | 81.85 | 83.15 | 3,085,848 | -0.09(-0.10%) |
Oct 10, 2023 | 84.03 | 84.09 | 82.99 | 83.23 | 3,264,649 | -0.64(-0.77%) |
Oct 09, 2023 | 83.74 | 84.15 | 82.75 | 83.87 | 1,419,543 | -0.04(-0.05%) |
Oct 06, 2023 | 82.54 | 84.33 | 81.61 | 83.91 | 2,547,869 | +1.20(+1.45%) |
Oct 05, 2023 | 82.83 | 83.55 | 81.83 | 82.71 | 3,636,119 | -0.42(-0.51%) |
Oct 04, 2023 | 80.75 | 83.36 | 80.65 | 83.14 | 3,369,949 | +2.52(+3.13%) |
Oct 03, 2023 | 80.88 | 81.59 | 80.18 | 80.61 | 2,064,291 | -0.69(-0.85%) |
Oct 02, 2023 | 81.60 | 82.10 | 80.63 | 81.30 | 1,799,442 | -0.25(-0.31%) |
Sep 29, 2023 | 82.48 | 82.48 | 81.03 | 81.55 | 2,092,971 | -0.66(-0.81%) |
Sep 28, 2023 | 81.54 | 82.93 | 81.53 | 82.21 | 1,998,944 | +0.86(+1.06%) |
Sep 27, 2023 | 80.99 | 81.78 | 80.33 | 81.35 | 1,604,455 | +0.91(+1.13%) |
Sep 26, 2023 | 81.41 | 82.04 | 80.27 | 80.44 | 2,048,439 | -1.53(-1.87%) |
Sep 25, 2023 | 81.22 | 81.99 | 81.49 | 81.98 | 1,353,665 | +0.51(+0.62%) |
Sep 22, 2023 | 80.57 | 82.24 | 80.37 | 81.47 | 2,168,559 | +1.07(+1.34%) |
Sep 21, 2023 | 81.45 | 81.45 | 80.20 | 80.39 | 1,902,786 | -1.38(-1.69%) |
Sep 20, 2023 | 81.79 | 83.45 | 81.76 | 81.77 | 1,679,078 | +0.08(+0.09%) |
Sep 19, 2023 | 82.77 | 83.26 | 81.13 | 81.70 | 1,958,175 | -1.07(-1.30%) |
Sep 18, 2023 | 81.82 | 82.81 | 81.64 | 82.77 | 1,363,602 | +1.03(+1.26%) |
Sep 15, 2023 | 82.37 | 82.37 | 81.40 | 81.74 | 3,791,535 | -0.62(-0.76%) |
Sep 14, 2023 | 80.54 | 82.47 | 80.27 | 82.37 | 2,219,689 | +2.48(+3.11%) |
Sep 13, 2023 | 82.19 | 82.78 | 79.29 | 79.88 | 3,099,037 | -1.86(-2.28%) |
Sep 12, 2023 | 81.50 | 82.72 | 81.36 | 81.74 | 1,825,424 | +0.00(+0.00%) |
Sep 11, 2023 | 81.48 | 81.88 | 81.13 | 81.74 | 1,920,903 | +0.68(+0.84%) |
Sep 08, 2023 | 79.83 | 82.08 | 79.64 | 81.06 | 3,151,114 | +1.40(+1.76%) |
Sep 07, 2023 | 79.38 | 80.05 | 78.44 | 79.66 | 2,437,859 | +0.29(+0.36%) |
Sep 06, 2023 | 78.60 | 79.62 | 78.33 | 79.38 | 2,782,631 | +1.05(+1.33%) |
Sep 05, 2023 | 80.16 | 80.49 | 78.25 | 78.33 | 2,731,982 | -1.78(-2.23%) |
Sep 01, 2023 | 79.46 | 80.23 | 79.17 | 80.11 | 2,420,076 | +1.18(+1.49%) |
Aug 31, 2023 | 79.71 | 80.19 | 78.83 | 78.93 | 3,261,804 | -0.41(-0.52%) |
Aug 30, 2023 | 79.26 | 79.52 | 78.39 | 79.35 | 4,179,876 | -0.13(-0.17%) |
Aug 29, 2023 | 81.02 | 81.10 | 78.14 | 79.48 | 3,965,343 | -2.23(-2.72%) |
Aug 28, 2023 | 81.78 | 82.31 | 81.29 | 81.71 | 1,078,213 | +0.38(+0.47%) |
Aug 25, 2023 | 81.01 | 81.59 | 80.37 | 81.32 | 1,620,699 | +0.53(+0.65%) |
Aug 24, 2023 | 81.75 | 82.51 | 80.76 | 80.80 | 1,598,979 | -1.36(-1.66%) |
Aug 23, 2023 | 81.53 | 82.33 | 81.27 | 82.16 | 1,448,832 | +0.69(+0.85%) |
Aug 22, 2023 | 81.44 | 81.56 | 80.83 | 81.47 | 1,667,387 | +0.34(+0.41%) |
Aug 21, 2023 | 81.10 | 81.47 | 80.32 | 81.13 | 1,489,625 | -0.08(-0.09%) |
Aug 18, 2023 | 79.82 | 81.37 | 79.62 | 81.21 | 1,929,447 | +0.87(+1.09%) |
Aug 17, 2023 | 81.81 | 81.85 | 80.29 | 80.33 | 1,484,326 | -0.78(-0.96%) |
Aug 16, 2023 | 81.37 | 82.45 | 81.00 | 81.11 | 1,938,437 | -0.23(-0.28%) |
Aug 15, 2023 | 81.82 | 81.99 | 81.12 | 81.34 | 1,465,170 | -0.89(-1.08%) |
Aug 14, 2023 | 81.71 | 82.31 | 81.08 | 82.23 | 1,433,073 | +0.17(+0.21%) |
Aug 11, 2023 | 81.58 | 82.21 | 81.31 | 82.06 | 1,257,751 | +0.33(+0.40%) |
Aug 10, 2023 | 82.16 | 82.72 | 81.22 | 81.73 | 1,517,039 | +0.06(+0.07%) |
Aug 09, 2023 | 81.75 | 82.59 | 81.54 | 81.68 | 1,844,130 | +0.00(+0.00%) |
Aug 08, 2023 | 80.09 | 81.79 | 79.75 | 81.68 | 2,002,957 | +0.75(+0.92%) |
Aug 07, 2023 | 80.75 | 81.25 | 80.64 | 80.93 | 1,798,436 | +0.71(+0.88%) |
Aug 04, 2023 | 81.35 | 81.76 | 79.80 | 80.22 | 2,817,056 | -0.95(-1.17%) |
Aug 03, 2023 | 81.92 | 82.17 | 80.20 | 81.17 | 3,063,447 | -1.13(-1.37%) |
Aug 02, 2023 | 82.53 | 82.74 | 81.69 | 82.30 | 2,265,983 | -0.34(-0.42%) |
Aug 01, 2023 | 82.08 | 83.40 | 82.01 | 82.64 | 2,058,018 | +0.29(+0.35%) |
Jul 31, 2023 | 81.98 | 82.37 | 81.43 | 82.36 | 2,831,126 | +0.76(+0.93%) |
Jul 28, 2023 | 81.41 | 82.07 | 80.85 | 81.60 | 3,056,686 | -0.01(-0.01%) |
Jul 27, 2023 | 81.31 | 81.79 | 80.29 | 81.61 | 3,198,155 | +0.71(+0.87%) |
Jul 26, 2023 | 82.85 | 83.00 | 80.16 | 80.90 | 3,535,461 | -1.63(-1.97%) |
Jul 25, 2023 | 79.67 | 82.86 | 77.62 | 82.53 | 5,324,207 | -2.29(-2.69%) |
Jul 24, 2023 | 84.23 | 85.07 | 84.19 | 84.81 | 3,650,778 | +0.76(+0.90%) |
Jul 21, 2023 | 84.98 | 85.53 | 83.94 | 84.06 | 10,556,447 | -0.88(-1.04%) |
Jul 20, 2023 | 86.00 | 86.10 | 84.53 | 84.94 | 3,108,824 | -0.17(-0.20%) |
Jul 19, 2023 | 84.31 | 85.26 | 84.01 | 85.11 | 2,817,940 | -0.39(-0.46%) |
Jul 18, 2023 | 83.81 | 85.65 | 83.66 | 85.50 | 2,861,848 | +1.78(+2.12%) |
Jul 17, 2023 | 82.78 | 83.97 | 82.14 | 83.72 | 3,317,822 | +1.82(+2.22%) |
Jul 14, 2023 | 82.18 | 82.18 | 80.91 | 81.91 | 1,938,514 | -0.11(-0.13%) |
Jul 13, 2023 | 82.27 | 82.78 | 81.98 | 82.01 | 2,224,916 | -0.44(-0.53%) |
Jul 12, 2023 | 83.09 | 83.98 | 82.37 | 82.45 | 3,329,876 | +0.10(+0.12%) |
Jul 11, 2023 | 81.28 | 82.56 | 81.15 | 82.36 | 2,604,225 | +1.45(+1.80%) |
Jul 10, 2023 | 79.14 | 81.32 | 79.07 | 80.90 | 4,157,725 | +2.20(+2.79%) |
Jul 07, 2023 | 78.22 | 79.83 | 78.22 | 78.70 | 1,885,180 | +0.47(+0.60%) |
Jul 06, 2023 | 78.07 | 78.52 | 77.36 | 78.23 | 1,885,140 | -0.44(-0.56%) |
Jul 05, 2023 | 79.32 | 79.52 | 78.38 | 78.67 | 2,933,164 | -1.30(-1.63%) |
Jul 03, 2023 | 79.81 | 80.33 | 79.31 | 79.97 | 948,687 | -0.01(-0.01%) |
Jun 30, 2023 | 79.87 | 81.45 | 79.68 | 79.98 | 3,116,953 | +0.99(+1.26%) |
Jun 29, 2023 | 77.44 | 79.62 | 77.11 | 78.99 | 2,360,451 | +1.85(+2.39%) |
Jun 28, 2023 | 76.84 | 77.24 | 76.45 | 77.14 | 1,900,859 | +0.31(+0.40%) |
Jun 27, 2023 | 75.97 | 76.89 | 75.46 | 76.84 | 1,840,112 | +1.10(+1.45%) |
Jun 26, 2023 | 75.40 | 76.26 | 75.14 | 75.74 | 1,864,597 | +0.74(+0.98%) |
Jun 23, 2023 | 74.26 | 75.15 | 73.56 | 75.00 | 2,707,523 | +0.32(+0.42%) |
Jun 22, 2023 | 75.06 | 75.11 | 74.23 | 74.69 | 1,532,808 | -0.39(-0.52%) |
Jun 21, 2023 | 74.25 | 75.38 | 73.71 | 75.08 | 2,397,679 | +0.72(+0.96%) |
Jun 20, 2023 | 74.82 | 74.82 | 73.51 | 74.36 | 2,576,690 | -0.82(-1.09%) |
Jun 16, 2023 | 75.96 | 75.96 | 75.03 | 75.18 | 4,127,681 | -0.40(-0.53%) |
Jun 15, 2023 | 74.85 | 75.76 | 74.31 | 75.59 | 1,874,446 | +6.23(+8.99%) |
May 08, 2023 | 69.78 | 69.94 | 68.47 | 69.35 | 2,250,260 | +0.02(+0.03%) |
May 05, 2023 | 68.48 | 69.48 | 68.42 | 69.33 | 2,520,827 | +1.66(+2.45%) |
May 04, 2023 | 68.10 | 68.24 | 66.66 | 67.67 | 2,513,676 | -0.58(-0.85%) |
May 03, 2023 | 69.15 | 70.13 | 68.16 | 68.26 | 3,077,666 | -0.76(-1.10%) |
May 02, 2023 | 70.58 | 70.89 | 68.34 | 69.02 | 4,188,432 | -2.25(-3.16%) |
May 01, 2023 | 71.17 | 72.13 | 71.00 | 71.27 | 2,168,229 | +0.10(+0.13%) |
Apr 28, 2023 | 70.37 | 71.57 | 70.19 | 71.17 | 2,431,470 | +0.97(+1.38%) |
Apr 27, 2023 | 69.83 | 70.33 | 68.38 | 70.20 | 3,087,403 | +0.54(+0.78%) |
Apr 26, 2023 | 70.97 | 71.71 | 69.34 | 69.66 | 4,408,121 | -1.62(-2.27%) |
Apr 25, 2023 | 71.71 | 72.16 | 69.28 | 71.28 | 6,575,938 | +0.98(+1.40%) |
Apr 24, 2023 | 69.93 | 71.11 | 69.93 | 70.29 | 4,665,520 | +0.59(+0.85%) |
Apr 21, 2023 | 68.86 | 69.88 | 68.23 | 69.70 | 10,560,648 | +0.54(+0.79%) |
Apr 20, 2023 | 68.97 | 69.87 | 68.78 | 69.16 | 4,737,085 | -0.31(-0.45%) |
Apr 19, 2023 | 69.61 | 69.84 | 68.73 | 69.48 | 2,290,649 | -0.16(-0.23%) |
Apr 18, 2023 | 70.16 | 70.56 | 69.48 | 69.64 | 2,720,869 | -0.17(-0.25%) |
Apr 17, 2023 | 69.37 | 70.10 | 69.34 | 69.81 | 2,802,689 | +0.49(+0.70%) |
Apr 14, 2023 | 68.28 | 69.40 | 68.27 | 69.32 | 2,462,986 | +1.11(+1.62%) |
Apr 13, 2023 | 68.71 | 69.08 | 67.46 | 68.22 | 2,588,024 | -0.50(-0.72%) |
Apr 12, 2023 | 68.30 | 69.23 | 68.30 | 68.71 | 2,682,219 | +1.02(+1.51%) |
Apr 11, 2023 | 66.65 | 68.22 | 66.57 | 67.69 | 3,318,211 | +1.29(+1.94%) |
Apr 10, 2023 | 65.07 | 66.42 | 64.89 | 66.40 | 1,879,279 | +1.13(+1.74%) |
Apr 06, 2023 | 65.37 | 65.97 | 64.79 | 65.26 | 2,610,607 | +0.01(+0.01%) |
Apr 05, 2023 | 67.04 | 67.14 | 64.30 | 65.25 | 4,235,873 | -2.23(-3.30%) |
Apr 04, 2023 | 69.58 | 69.71 | 67.24 | 67.48 | 2,472,471 | -2.12(-3.04%) |
Apr 03, 2023 | 69.82 | 70.48 | 69.00 | 69.60 | 2,496,874 | -0.15(-0.22%) |
Mar 31, 2023 | 68.76 | 69.87 | 68.63 | 69.75 | 3,157,588 | +0.94(+1.37%) |
Mar 30, 2023 | 69.47 | 69.60 | 68.60 | 68.81 | 1,950,526 | -0.13(-0.19%) |
Mar 29, 2023 | 69.16 | 69.28 | 68.56 | 68.94 | 2,337,192 | +0.49(+0.71%) |
Mar 28, 2023 | 67.60 | 68.51 | 67.55 | 68.46 | 1,886,425 | +0.86(+1.27%) |
Mar 27, 2023 | 67.20 | 67.80 | 66.65 | 67.60 | 2,560,367 | +0.99(+1.49%) |
Mar 24, 2023 | 66.00 | 66.63 | 65.07 | 66.61 | 2,610,871 | +0.11(+0.17%) |
Mar 23, 2023 | 66.92 | 68.34 | 66.15 | 66.49 | 3,293,948 | -0.53(-0.80%) |
Mar 22, 2023 | 67.98 | 68.47 | 66.99 | 67.03 | 2,557,277 | -1.05(-1.54%) |
Mar 21, 2023 | 67.76 | 68.33 | 67.61 | 68.07 | 3,269,755 | +1.04(+1.55%) |
Mar 20, 2023 | 66.40 | 67.12 | 65.98 | 67.04 | 3,234,341 | +1.58(+2.42%) |
Mar 17, 2023 | 66.94 | 67.04 | 65.01 | 65.45 | 6,162,516 | -2.04(-3.02%) |
Mar 16, 2023 | 66.81 | 67.71 | 66.09 | 67.49 | 4,158,792 | +0.13(+0.20%) |
Mar 15, 2023 | 68.29 | 68.33 | 66.31 | 67.36 | 4,872,354 | -1.77(-2.56%) |
Mar 14, 2023 | 68.48 | 69.88 | 68.40 | 69.13 | 3,103,509 | +1.08(+1.58%) |
Mar 13, 2023 | 68.13 | 69.30 | 67.71 | 68.06 | 3,516,611 | -0.86(-1.24%) |
Mar 10, 2023 | 71.09 | 71.18 | 68.73 | 68.91 | 3,191,107 | -1.90(-2.68%) |
Mar 09, 2023 | 72.66 | 72.90 | 70.74 | 70.81 | 2,635,548 | -1.57(-2.17%) |
Mar 08, 2023 | 72.60 | 72.87 | 71.90 | 72.38 | 2,178,498 | +0.16(+0.22%) |
Mar 07, 2023 | 72.64 | 73.10 | 72.11 | 72.22 | 3,902,895 | -0.47(-0.64%) |
Mar 06, 2023 | 72.60 | 73.02 | 72.43 | 72.69 | 5,840,119 | +0.09(+0.12%) |
Mar 03, 2023 | 71.47 | 72.75 | 70.90 | 72.60 | 3,991,914 | +1.33(+1.87%) |
Mar 02, 2023 | 69.46 | 71.45 | 69.21 | 71.27 | 3,391,004 | +1.66(+2.38%) |
Mar 01, 2023 | 68.58 | 69.68 | 68.46 | 69.61 | 4,152,698 | +0.81(+1.18%) |
Feb 28, 2023 | 68.77 | 69.08 | 68.36 | 68.80 | 3,722,639 | +0.09(+0.12%) |
Feb 27, 2023 | 69.36 | 69.36 | 67.93 | 68.71 | 2,851,331 | -0.18(-0.26%) |
Feb 24, 2023 | 68.89 | 69.30 | 68.37 | 68.89 | 2,606,754 | -1.09(-1.55%) |
Feb 23, 2023 | 70.11 | 70.43 | 69.77 | 69.98 | 2,101,975 | +0.32(+0.47%) |
Feb 22, 2023 | 70.73 | 71.45 | 69.43 | 69.66 | 2,500,629 | -0.72(-1.03%) |
Feb 21, 2023 | 71.81 | 72.07 | 70.09 | 70.38 | 2,860,309 | -1.74(-2.42%) |
Feb 17, 2023 | 71.52 | 72.53 | 71.45 | 72.12 | 2,725,622 | +0.78(+1.10%) |
Feb 16, 2023 | 70.84 | 71.82 | 68.91 | 71.34 | 2,248,311 | -0.04(-0.05%) |
Feb 15, 2023 | 69.74 | 71.47 | 69.57 | 71.38 | 2,991,674 | +1.63(+2.34%) |
Feb 14, 2023 | 69.48 | 70.52 | 68.75 | 69.75 | 2,812,110 | +0.19(+0.27%) |
Feb 13, 2023 | 69.20 | 69.85 | 68.79 | 69.56 | 1,979,075 | +0.25(+0.36%) |
Feb 10, 2023 | 69.82 | 69.98 | 68.79 | 69.31 | 2,413,029 | -0.02(-0.03%) |
Feb 09, 2023 | 69.69 | 70.73 | 69.01 | 69.33 | 4,646,623 | +1.01(+1.47%) |
Feb 08, 2023 | 69.80 | 70.08 | 68.29 | 68.33 | 3,190,378 | -1.50(-2.14%) |
Feb 07, 2023 | 69.71 | 70.16 | 68.67 | 69.82 | 3,208,737 | -0.10(-0.14%) |
Feb 06, 2023 | 69.62 | 70.15 | 69.38 | 69.92 | 3,582,803 | +0.16(+0.24%) |
Feb 03, 2023 | 70.18 | 70.51 | 69.63 | 69.75 | 2,551,663 | -0.91(-1.28%) |
Feb 02, 2023 | 70.47 | 70.90 | 69.53 | 70.66 | 3,101,066 | +0.16(+0.22%) |