Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 81.08 | 81.91 | 80.82 | 81.14 | 238,327 | +0.16(+0.20%) |
Dec 28, 2023 | 80.93 | 81.89 | 80.51 | 80.98 | 247,633 | -0.07(-0.09%) |
Dec 27, 2023 | 81.55 | 81.70 | 80.51 | 81.05 | 269,617 | -0.19(-0.23%) |
Dec 26, 2023 | 82.79 | 82.94 | 80.90 | 81.24 | 291,199 | -1.10(-1.34%) |
Dec 22, 2023 | 82.14 | 82.99 | 81.72 | 82.34 | 242,850 | +0.53(+0.64%) |
Dec 21, 2023 | 81.07 | 82.86 | 81.07 | 81.81 | 310,521 | +1.47(+1.83%) |
Dec 20, 2023 | 81.98 | 82.83 | 80.31 | 80.34 | 279,651 | -1.91(-2.32%) |
Dec 19, 2023 | 82.57 | 85.45 | 82.02 | 82.25 | 359,393 | -0.34(-0.41%) |
Dec 18, 2023 | 82.04 | 84.33 | 81.51 | 82.59 | 282,352 | +0.59(+0.72%) |
Dec 15, 2023 | 84.51 | 84.69 | 81.54 | 82.00 | 528,645 | -2.28(-2.70%) |
Dec 14, 2023 | 83.12 | 85.60 | 82.34 | 84.28 | 458,163 | +2.68(+3.29%) |
Dec 13, 2023 | 78.30 | 81.79 | 77.31 | 81.60 | 496,461 | +3.18(+4.06%) |
Dec 12, 2023 | 79.31 | 79.62 | 78.40 | 78.42 | 456,594 | -1.19(-1.49%) |
Dec 11, 2023 | 78.60 | 80.26 | 77.95 | 79.60 | 376,257 | +1.01(+1.28%) |
Dec 08, 2023 | 77.64 | 79.31 | 77.64 | 78.59 | 194,044 | +0.82(+1.05%) |
Dec 07, 2023 | 76.34 | 77.77 | 76.05 | 77.77 | 220,898 | +1.26(+1.64%) |
Dec 06, 2023 | 76.77 | 77.90 | 76.29 | 76.52 | 315,053 | +0.63(+0.83%) |
Dec 05, 2023 | 77.46 | 77.86 | 75.38 | 75.88 | 390,257 | -1.99(-2.55%) |
Dec 04, 2023 | 76.10 | 78.05 | 76.10 | 77.87 | 421,609 | +1.77(+2.33%) |
Dec 01, 2023 | 71.07 | 76.37 | 70.97 | 76.10 | 585,538 | +4.64(+6.49%) |
Nov 30, 2023 | 69.19 | 71.76 | 68.42 | 71.47 | 512,628 | +2.04(+2.93%) |
Nov 29, 2023 | 68.42 | 69.44 | 67.83 | 69.43 | 388,982 | +1.77(+2.62%) |
Nov 28, 2023 | 67.07 | 69.32 | 66.73 | 67.66 | 339,264 | +0.28(+0.41%) |
Nov 27, 2023 | 67.97 | 68.56 | 67.18 | 67.38 | 437,028 | -0.65(-0.96%) |
Nov 24, 2023 | 68.89 | 69.60 | 66.94 | 68.04 | 259,645 | -1.29(-1.85%) |
Nov 22, 2023 | 67.35 | 70.81 | 65.63 | 69.32 | 902,389 | +1.23(+1.80%) |
Nov 21, 2023 | 67.23 | 69.12 | 66.50 | 68.10 | 685,273 | +0.44(+0.66%) |
Nov 20, 2023 | 69.74 | 70.79 | 67.57 | 67.65 | 684,194 | -1.51(-2.19%) |
Nov 17, 2023 | 68.50 | 69.47 | 67.81 | 69.16 | 352,422 | +1.33(+1.97%) |
Nov 16, 2023 | 68.88 | 69.90 | 67.74 | 67.83 | 348,646 | -2.14(-3.07%) |
Nov 15, 2023 | 68.33 | 70.58 | 68.21 | 69.97 | 330,885 | +1.51(+2.21%) |
Nov 14, 2023 | 66.47 | 68.50 | 66.47 | 68.46 | 246,288 | +2.75(+4.18%) |
Nov 13, 2023 | 64.19 | 65.78 | 63.74 | 65.71 | 340,438 | +1.32(+2.06%) |
Nov 10, 2023 | 64.50 | 65.00 | 63.94 | 64.39 | 302,399 | -0.09(-0.14%) |
Nov 09, 2023 | 64.90 | 65.56 | 64.08 | 64.48 | 199,957 | -0.23(-0.35%) |
Nov 08, 2023 | 66.25 | 66.57 | 64.57 | 64.71 | 270,037 | -1.49(-2.25%) |
Nov 07, 2023 | 65.09 | 66.76 | 64.28 | 66.20 | 340,702 | +0.75(+1.15%) |
Nov 06, 2023 | 66.03 | 66.03 | 64.37 | 65.45 | 232,602 | -0.53(-0.81%) |
Nov 03, 2023 | 64.37 | 66.26 | 64.34 | 65.98 | 297,333 | +2.33(+3.67%) |
Nov 02, 2023 | 63.27 | 64.52 | 62.62 | 63.65 | 301,193 | +1.07(+1.71%) |
Nov 01, 2023 | 62.57 | 62.89 | 61.51 | 62.58 | 307,968 | +0.13(+0.21%) |
Oct 31, 2023 | 62.05 | 63.37 | 61.35 | 62.45 | 277,760 | +0.66(+1.07%) |
Oct 30, 2023 | 62.37 | 62.37 | 61.30 | 61.79 | 310,726 | -0.24(-0.38%) |
Oct 27, 2023 | 60.68 | 62.97 | 59.88 | 62.03 | 488,838 | +2.22(+3.72%) |
Oct 26, 2023 | 62.38 | 62.79 | 59.73 | 59.80 | 477,650 | -2.43(-3.91%) |
Oct 25, 2023 | 62.57 | 63.17 | 60.94 | 62.23 | 319,143 | -0.97(-1.53%) |
Oct 24, 2023 | 63.68 | 64.24 | 62.16 | 63.20 | 260,047 | -0.01(-0.02%) |
Oct 23, 2023 | 62.61 | 63.68 | 62.24 | 63.21 | 258,331 | +0.01(+0.02%) |
Oct 20, 2023 | 63.94 | 64.26 | 63.20 | 63.20 | 204,773 | -0.56(-0.88%) |
Oct 19, 2023 | 64.21 | 65.12 | 63.73 | 63.77 | 257,493 | -0.84(-1.30%) |
Oct 18, 2023 | 64.90 | 65.34 | 64.41 | 64.61 | 252,841 | -0.57(-0.88%) |
Oct 17, 2023 | 63.36 | 65.83 | 63.36 | 65.18 | 306,452 | +0.95(+1.48%) |
Oct 16, 2023 | 63.72 | 64.99 | 63.46 | 64.23 | 561,453 | +1.18(+1.87%) |
Oct 13, 2023 | 62.38 | 63.52 | 62.06 | 63.05 | 288,637 | +0.44(+0.71%) |
Oct 12, 2023 | 64.88 | 65.15 | 62.00 | 62.61 | 274,102 | -2.55(-3.91%) |
Oct 11, 2023 | 65.88 | 66.05 | 64.56 | 65.16 | 227,300 | -1.19(-1.79%) |
Oct 10, 2023 | 65.07 | 66.73 | 65.00 | 66.35 | 287,707 | +1.27(+1.94%) |
Oct 09, 2023 | 64.45 | 65.10 | 62.84 | 65.08 | 440,697 | -0.73(-1.11%) |
Oct 06, 2023 | 64.73 | 66.38 | 63.05 | 65.81 | 502,484 | +1.14(+1.76%) |
Oct 05, 2023 | 65.31 | 66.68 | 64.30 | 64.68 | 628,499 | +0.38(+0.58%) |
Oct 04, 2023 | 64.69 | 65.04 | 63.08 | 64.30 | 322,028 | -0.25(-0.38%) |
Oct 03, 2023 | 66.55 | 66.55 | 64.40 | 64.55 | 326,335 | -2.75(-4.08%) |
Oct 02, 2023 | 68.31 | 68.39 | 67.02 | 67.29 | 310,758 | -0.97(-1.42%) |
Sep 29, 2023 | 67.98 | 69.17 | 67.74 | 68.26 | 362,170 | +0.66(+0.98%) |
Sep 28, 2023 | 66.74 | 67.79 | 66.65 | 67.60 | 317,272 | +0.72(+1.08%) |
Sep 27, 2023 | 67.66 | 67.90 | 66.19 | 66.88 | 293,820 | -0.45(-0.68%) |
Sep 26, 2023 | 68.60 | 69.27 | 67.32 | 67.33 | 257,817 | -1.41(-2.06%) |
Sep 25, 2023 | 68.76 | 69.58 | 68.73 | 68.75 | 257,338 | -0.37(-0.53%) |
Sep 22, 2023 | 69.88 | 70.26 | 68.86 | 69.11 | 195,317 | -0.68(-0.98%) |
Sep 21, 2023 | 70.61 | 71.15 | 69.79 | 69.80 | 243,480 | -1.35(-1.90%) |
Sep 20, 2023 | 72.21 | 72.61 | 71.06 | 71.15 | 271,085 | -0.80(-1.11%) |
Sep 19, 2023 | 71.24 | 72.21 | 70.29 | 71.95 | 312,661 | +0.31(+0.43%) |
Sep 18, 2023 | 71.55 | 73.08 | 71.18 | 71.64 | 364,477 | +0.44(+0.62%) |
Sep 15, 2023 | 72.61 | 72.72 | 70.81 | 71.20 | 662,997 | -1.41(-1.95%) |
Sep 14, 2023 | 71.85 | 72.62 | 70.78 | 72.61 | 541,438 | +1.21(+1.69%) |
Sep 13, 2023 | 72.16 | 72.54 | 71.02 | 71.41 | 413,539 | -0.74(-1.03%) |
Sep 12, 2023 | 75.35 | 75.35 | 71.84 | 72.15 | 714,603 | -3.47(-4.59%) |
Sep 11, 2023 | 77.41 | 77.53 | 75.61 | 75.62 | 567,071 | -1.35(-1.76%) |
Sep 08, 2023 | 77.80 | 78.31 | 76.79 | 76.97 | 201,883 | -0.51(-0.66%) |
Sep 07, 2023 | 78.57 | 78.65 | 76.63 | 77.49 | 400,997 | -1.09(-1.38%) |
Sep 06, 2023 | 79.63 | 79.74 | 77.39 | 78.57 | 407,964 | -1.37(-1.72%) |
Sep 05, 2023 | 80.49 | 80.79 | 78.72 | 79.95 | 424,981 | -0.78(-0.97%) |
Sep 01, 2023 | 79.30 | 80.95 | 79.30 | 80.73 | 347,454 | +1.71(+2.16%) |
Aug 31, 2023 | 78.80 | 79.64 | 78.71 | 79.02 | 354,574 | +0.23(+0.29%) |
Aug 30, 2023 | 78.94 | 79.48 | 78.54 | 78.79 | 249,511 | -0.01(-0.01%) |
Aug 29, 2023 | 78.08 | 79.07 | 77.36 | 78.80 | 291,942 | +0.71(+0.91%) |
Aug 28, 2023 | 78.29 | 79.80 | 77.84 | 78.09 | 327,233 | -0.08(-0.10%) |
Aug 25, 2023 | 78.43 | 78.98 | 77.10 | 78.17 | 358,957 | +0.13(+0.16%) |
Aug 24, 2023 | 78.67 | 78.96 | 77.33 | 78.04 | 311,995 | -0.96(-1.22%) |
Aug 23, 2023 | 79.18 | 79.24 | 78.30 | 79.01 | 232,843 | +0.03(+0.04%) |
Aug 22, 2023 | 79.54 | 79.79 | 78.26 | 78.98 | 232,497 | -0.28(-0.35%) |
Aug 21, 2023 | 79.24 | 80.14 | 78.77 | 79.25 | 393,021 | +0.25(+0.31%) |
Aug 18, 2023 | 78.63 | 79.99 | 78.63 | 79.01 | 302,188 | +0.01(+0.01%) |
Aug 17, 2023 | 81.33 | 81.33 | 78.98 | 79.00 | 446,452 | -2.17(-2.68%) |
Aug 16, 2023 | 79.26 | 82.28 | 79.12 | 81.17 | 422,072 | +1.86(+2.34%) |
Aug 15, 2023 | 82.61 | 82.61 | 79.12 | 79.31 | 410,529 | -3.35(-4.06%) |
Aug 14, 2023 | 83.66 | 83.78 | 81.91 | 82.67 | 448,338 | -1.51(-1.80%) |
Aug 11, 2023 | 86.06 | 86.87 | 83.39 | 84.18 | 496,144 | -1.56(-1.82%) |
Aug 10, 2023 | 85.60 | 85.92 | 83.10 | 85.74 | 983,438 | -0.09(-0.10%) |
Aug 09, 2023 | 93.05 | 95.19 | 85.25 | 85.83 | 1,028,954 | -6.29(-6.83%) |
Aug 08, 2023 | 93.33 | 93.33 | 90.87 | 92.12 | 522,881 | -1.76(-1.87%) |
Aug 07, 2023 | 93.72 | 95.03 | 93.66 | 93.88 | 433,456 | +0.50(+0.54%) |
Aug 04, 2023 | 93.45 | 94.59 | 92.83 | 93.38 | 228,891 | +0.36(+0.39%) |
Aug 03, 2023 | 93.91 | 94.95 | 92.73 | 93.02 | 309,589 | -1.28(-1.36%) |
Aug 02, 2023 | 95.55 | 96.03 | 94.20 | 94.30 | 192,339 | -1.94(-2.01%) |
Aug 01, 2023 | 97.29 | 97.43 | 94.89 | 96.23 | 202,284 | -1.50(-1.54%) |
Jul 31, 2023 | 96.29 | 97.88 | 96.15 | 97.74 | 223,626 | +1.51(+1.57%) |
Jul 28, 2023 | 95.64 | 96.56 | 95.11 | 96.22 | 160,075 | +1.11(+1.17%) |
Jul 27, 2023 | 95.13 | 96.73 | 94.74 | 95.11 | 226,127 | -0.02(-0.02%) |
Jul 26, 2023 | 93.91 | 95.14 | 93.44 | 95.13 | 203,850 | +1.38(+1.47%) |
Jul 25, 2023 | 93.37 | 94.31 | 93.12 | 93.76 | 185,749 | -0.14(-0.15%) |
Jul 24, 2023 | 94.79 | 95.25 | 92.07 | 93.89 | 211,943 | -0.48(-0.51%) |
Jul 21, 2023 | 95.93 | 96.01 | 93.80 | 94.37 | 165,036 | -0.89(-0.94%) |
Jul 20, 2023 | 95.10 | 95.81 | 94.37 | 95.27 | 162,055 | +0.07(+0.07%) |
Jul 19, 2023 | 96.24 | 97.12 | 95.08 | 95.20 | 177,988 | -0.91(-0.95%) |
Jul 18, 2023 | 95.06 | 96.44 | 94.86 | 96.11 | 166,451 | +1.12(+1.18%) |
Jul 17, 2023 | 96.35 | 97.68 | 94.58 | 94.99 | 223,143 | -1.08(-1.13%) |
Jul 14, 2023 | 95.38 | 96.25 | 94.78 | 96.08 | 206,812 | +0.75(+0.78%) |
Jul 13, 2023 | 95.54 | 96.20 | 94.97 | 95.33 | 193,905 | -0.42(-0.44%) |
Jul 12, 2023 | 95.78 | 96.53 | 94.79 | 95.75 | 266,787 | +1.06(+1.12%) |
Jul 11, 2023 | 94.35 | 94.74 | 93.21 | 94.69 | 219,627 | +0.21(+0.22%) |
Jul 10, 2023 | 93.17 | 95.24 | 93.17 | 94.48 | 242,310 | +1.40(+1.50%) |
Jul 07, 2023 | 94.02 | 94.31 | 92.88 | 93.09 | 195,100 | -1.00(-1.07%) |
Jul 06, 2023 | 93.24 | 94.59 | 92.81 | 94.09 | 216,866 | -0.13(-0.14%) |
Jul 05, 2023 | 95.62 | 95.74 | 93.50 | 94.22 | 277,735 | -1.47(-1.54%) |
Jul 03, 2023 | 95.52 | 96.20 | 94.88 | 95.69 | 126,294 | -0.20(-0.21%) |
Jun 30, 2023 | 95.39 | 96.16 | 94.88 | 95.89 | 273,627 | +2.00(+2.13%) |
Jun 29, 2023 | 91.15 | 93.90 | 91.13 | 93.89 | 270,977 | +2.75(+3.02%) |
Jun 28, 2023 | 89.22 | 91.21 | 88.81 | 91.14 | 180,539 | +2.02(+2.26%) |
Jun 27, 2023 | 89.15 | 89.66 | 88.37 | 89.12 | 295,105 | -0.02(-0.02%) |
Jun 26, 2023 | 88.73 | 90.08 | 88.68 | 89.14 | 186,175 | -0.03(-0.03%) |
Jun 23, 2023 | 87.90 | 89.79 | 87.85 | 89.17 | 996,000 | -0.17(-0.19%) |
Jun 22, 2023 | 90.60 | 90.60 | 88.36 | 89.34 | 224,715 | -1.46(-1.61%) |
Jun 21, 2023 | 90.82 | 91.46 | 90.00 | 90.81 | 205,986 | +0.30(+0.34%) |
Jun 20, 2023 | 89.38 | 90.56 | 88.42 | 90.50 | 292,254 | +1.31(+1.47%) |
Jun 16, 2023 | 91.21 | 91.21 | 88.44 | 89.19 | 608,156 | -1.12(-1.24%) |
Jun 15, 2023 | 90.39 | 90.86 | 89.08 | 90.31 | 251,495 | +0.01(+0.01%) |
May 08, 2023 | 91.58 | 92.03 | 90.10 | 90.30 | 367,437 | -0.48(-0.53%) |
May 05, 2023 | 91.82 | 92.89 | 90.71 | 90.78 | 397,686 | -0.16(-0.17%) |
May 04, 2023 | 89.69 | 91.66 | 89.39 | 90.94 | 399,627 | +1.36(+1.52%) |
May 03, 2023 | 91.27 | 91.82 | 89.33 | 89.58 | 339,775 | -1.86(-2.03%) |
May 02, 2023 | 91.82 | 91.91 | 89.56 | 91.44 | 393,420 | -0.62(-0.67%) |
May 01, 2023 | 90.73 | 92.48 | 90.26 | 92.06 | 219,196 | +1.36(+1.50%) |
Apr 28, 2023 | 89.85 | 90.77 | 89.61 | 90.70 | 291,536 | +0.35(+0.39%) |
Apr 27, 2023 | 88.22 | 90.66 | 87.93 | 90.34 | 388,268 | +2.46(+2.79%) |
Apr 26, 2023 | 87.60 | 88.95 | 87.04 | 87.89 | 271,457 | -0.08(-0.09%) |
Apr 25, 2023 | 89.13 | 89.69 | 87.23 | 87.97 | 257,600 | -1.42(-1.59%) |
Apr 24, 2023 | 88.11 | 89.49 | 87.84 | 89.38 | 223,706 | +0.97(+1.10%) |
Apr 21, 2023 | 87.34 | 88.72 | 86.63 | 88.42 | 315,515 | +0.84(+0.96%) |
Apr 20, 2023 | 84.25 | 87.64 | 84.23 | 87.57 | 270,524 | +2.89(+3.41%) |
Apr 19, 2023 | 86.19 | 86.19 | 84.23 | 84.69 | 312,628 | -1.63(-1.89%) |
Apr 18, 2023 | 86.95 | 87.44 | 85.74 | 86.32 | 263,933 | -0.09(-0.10%) |
Apr 17, 2023 | 86.10 | 86.47 | 84.77 | 86.41 | 220,096 | +0.84(+0.98%) |
Apr 14, 2023 | 85.82 | 87.40 | 85.13 | 85.57 | 306,040 | +0.17(+0.19%) |
Apr 13, 2023 | 85.63 | 86.66 | 85.35 | 85.40 | 189,919 | +0.03(+0.03%) |
Apr 12, 2023 | 86.67 | 87.05 | 85.33 | 85.37 | 202,516 | -1.09(-1.26%) |
Apr 11, 2023 | 85.24 | 86.66 | 85.24 | 86.46 | 268,687 | +1.09(+1.27%) |
Apr 10, 2023 | 84.49 | 86.16 | 84.38 | 85.37 | 314,208 | +0.24(+0.29%) |
Apr 06, 2023 | 85.44 | 85.44 | 84.05 | 85.13 | 236,309 | -0.21(-0.24%) |
Apr 05, 2023 | 85.73 | 86.20 | 85.09 | 85.33 | 174,651 | -0.94(-1.09%) |
Apr 04, 2023 | 87.60 | 87.67 | 85.08 | 86.27 | 288,559 | -1.28(-1.46%) |
Apr 03, 2023 | 86.28 | 87.78 | 85.46 | 87.55 | 404,189 | +1.85(+2.16%) |
Mar 31, 2023 | 84.11 | 85.85 | 84.01 | 85.71 | 473,162 | +2.77(+3.34%) |
Mar 30, 2023 | 83.16 | 83.70 | 82.54 | 82.94 | 216,441 | +0.56(+0.68%) |
Mar 29, 2023 | 83.56 | 83.68 | 81.81 | 82.38 | 470,007 | -0.96(-1.15%) |
Mar 28, 2023 | 82.03 | 83.95 | 82.03 | 83.34 | 245,245 | +1.14(+1.39%) |
Mar 27, 2023 | 82.08 | 83.06 | 82.05 | 82.19 | 370,079 | +0.44(+0.54%) |
Mar 24, 2023 | 81.25 | 82.58 | 80.71 | 81.75 | 322,796 | +0.14(+0.17%) |
Mar 23, 2023 | 82.86 | 83.55 | 79.58 | 81.62 | 356,674 | -0.86(-1.04%) |
Mar 22, 2023 | 81.90 | 83.81 | 81.04 | 82.48 | 508,818 | +0.62(+0.75%) |
Mar 21, 2023 | 82.95 | 83.19 | 81.66 | 81.86 | 292,345 | -0.35(-0.43%) |
Mar 20, 2023 | 79.53 | 82.40 | 79.53 | 82.21 | 605,456 | +2.95(+3.72%) |
Mar 17, 2023 | 78.71 | 79.97 | 78.36 | 79.27 | 629,107 | +0.22(+0.27%) |
Mar 16, 2023 | 77.61 | 80.09 | 76.80 | 79.05 | 363,040 | +0.54(+0.69%) |
Mar 15, 2023 | 76.82 | 78.61 | 76.45 | 78.51 | 340,421 | +0.09(+0.11%) |
Mar 14, 2023 | 78.32 | 79.47 | 77.42 | 78.43 | 344,683 | +2.51(+3.31%) |
Mar 13, 2023 | 77.59 | 78.30 | 75.64 | 75.91 | 601,661 | -2.73(-3.48%) |
Mar 10, 2023 | 80.03 | 81.24 | 78.42 | 78.64 | 307,822 | -1.71(-2.13%) |
Mar 09, 2023 | 83.65 | 83.99 | 80.31 | 80.36 | 412,268 | -3.24(-3.88%) |
Mar 08, 2023 | 84.08 | 84.36 | 82.56 | 83.60 | 291,799 | -0.68(-0.81%) |
Mar 07, 2023 | 85.17 | 86.02 | 83.59 | 84.28 | 365,298 | -0.64(-0.76%) |
Mar 06, 2023 | 84.92 | 84.98 | 83.95 | 84.92 | 341,241 | -0.18(-0.21%) |
Mar 03, 2023 | 85.48 | 85.71 | 83.67 | 85.10 | 433,898 | -0.38(-0.44%) |
Mar 02, 2023 | 83.69 | 86.49 | 82.31 | 85.47 | 687,580 | +2.67(+3.22%) |
Mar 01, 2023 | 80.51 | 84.84 | 78.81 | 82.81 | 1,073,065 | +6.53(+8.56%) |
Feb 28, 2023 | 75.93 | 78.02 | 75.74 | 76.28 | 549,846 | +0.63(+0.84%) |
Feb 27, 2023 | 76.91 | 77.24 | 75.64 | 75.65 | 501,182 | -1.00(-1.31%) |
Feb 24, 2023 | 76.09 | 77.27 | 75.70 | 76.65 | 446,190 | -0.18(-0.24%) |
Feb 23, 2023 | 78.67 | 78.91 | 76.24 | 76.84 | 280,522 | -1.76(-2.24%) |
Feb 22, 2023 | 77.49 | 78.65 | 76.66 | 78.60 | 363,201 | +1.23(+1.58%) |
Feb 21, 2023 | 78.69 | 79.61 | 76.90 | 77.37 | 281,843 | -1.97(-2.48%) |
Feb 17, 2023 | 79.55 | 80.12 | 78.23 | 79.34 | 278,114 | +0.01(+0.01%) |
Feb 16, 2023 | 77.73 | 79.64 | 77.66 | 79.33 | 258,688 | +1.15(+1.47%) |
Feb 15, 2023 | 77.37 | 78.25 | 76.53 | 78.18 | 207,575 | +0.47(+0.60%) |
Feb 14, 2023 | 76.54 | 78.40 | 76.01 | 77.71 | 368,756 | +1.11(+1.45%) |
Feb 13, 2023 | 75.96 | 76.78 | 75.52 | 76.60 | 225,036 | +0.75(+0.99%) |
Feb 10, 2023 | 73.44 | 76.87 | 73.44 | 75.85 | 402,943 | +2.33(+3.16%) |
Feb 09, 2023 | 76.85 | 76.85 | 73.52 | 73.53 | 229,307 | -2.65(-3.47%) |
Feb 08, 2023 | 76.27 | 76.31 | 75.17 | 76.17 | 199,712 | -0.46(-0.60%) |
Feb 07, 2023 | 76.19 | 76.63 | 75.22 | 76.63 | 275,051 | +0.01(+0.01%) |
Feb 06, 2023 | 75.96 | 76.83 | 75.25 | 76.62 | 247,560 | +0.49(+0.64%) |
Feb 03, 2023 | 76.58 | 76.72 | 75.08 | 76.13 | 246,936 | -1.07(-1.39%) |
Feb 02, 2023 | 73.93 | 77.36 | 73.80 | 77.20 | 365,359 | +3.28(+4.44%) |
Feb 01, 2023 | 73.84 | 74.68 | 72.73 | 73.93 | 265,063 | +0.00(+0.00%) |
Jan 31, 2023 | 73.58 | 74.30 | 73.01 | 73.93 | 315,821 | +0.28(+0.38%) |
Jan 30, 2023 | 73.03 | 73.69 | 71.97 | 73.64 | 263,787 | +0.13(+0.17%) |
Jan 27, 2023 | 72.87 | 73.67 | 72.26 | 73.52 | 317,428 | +0.68(+0.94%) |
Jan 26, 2023 | 73.36 | 73.77 | 71.25 | 72.84 | 382,122 | +0.12(+0.16%) |
Jan 25, 2023 | 71.64 | 72.88 | 70.31 | 72.72 | 329,524 | +0.70(+0.97%) |
Jan 24, 2023 | 72.66 | 72.78 | 71.59 | 72.02 | 291,604 | -0.55(-0.76%) |
Jan 23, 2023 | 72.95 | 73.00 | 70.97 | 72.57 | 409,583 | -0.12(-0.16%) |
Jan 20, 2023 | 70.73 | 72.74 | 69.78 | 72.69 | 316,932 | +2.70(+3.86%) |
Jan 19, 2023 | 72.42 | 72.76 | 69.95 | 69.99 | 491,124 | -1.48(-2.07%) |
Jan 18, 2023 | 74.43 | 75.29 | 71.44 | 71.46 | 231,625 | -2.93(-3.94%) |
Jan 17, 2023 | 73.52 | 75.13 | 73.52 | 74.39 | 295,869 | +0.51(+0.68%) |
Jan 13, 2023 | 73.95 | 75.30 | 73.71 | 73.89 | 365,582 | -0.71(-0.95%) |
Jan 12, 2023 | 75.14 | 76.32 | 74.21 | 74.60 | 314,701 | +0.55(+0.75%) |
Jan 11, 2023 | 74.73 | 76.20 | 72.82 | 74.04 | 434,295 | -0.54(-0.72%) |
Jan 10, 2023 | 71.40 | 75.86 | 71.14 | 74.58 | 692,356 | +3.42(+4.81%) |
Jan 09, 2023 | 68.67 | 71.41 | 68.11 | 71.15 | 686,489 | +2.97(+4.35%) |
Jan 06, 2023 | 66.28 | 68.91 | 65.76 | 68.19 | 413,927 | +2.12(+3.21%) |
Jan 05, 2023 | 66.41 | 66.69 | 65.35 | 66.06 | 286,203 | -0.53(-0.79%) |
Jan 04, 2023 | 66.30 | 67.71 | 66.27 | 66.59 | 393,241 | +0.71(+1.08%) |