Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 84.90 | 85.02 | 83.74 | 83.74 | 47,960 | -1.43(-1.68%) |
Dec 28, 2023 | 85.19 | 85.60 | 84.85 | 85.17 | 74,472 | -0.34(-0.40%) |
Dec 27, 2023 | 85.34 | 85.75 | 85.02 | 85.51 | 47,646 | +0.43(+0.51%) |
Dec 26, 2023 | 84.06 | 85.19 | 84.06 | 85.08 | 31,726 | +1.28(+1.53%) |
Dec 22, 2023 | 83.86 | 84.14 | 83.26 | 83.80 | 54,645 | +0.55(+0.66%) |
Dec 21, 2023 | 82.88 | 83.25 | 82.49 | 83.25 | 37,820 | +1.40(+1.71%) |
Dec 20, 2023 | 83.32 | 84.25 | 81.85 | 81.85 | 51,861 | -1.78(-2.13%) |
Dec 19, 2023 | 82.61 | 83.63 | 82.61 | 83.63 | 33,916 | +1.95(+2.39%) |
Dec 18, 2023 | 82.19 | 82.19 | 81.34 | 81.68 | 37,515 | +0.22(+0.27%) |
Dec 15, 2023 | 81.98 | 82.11 | 80.96 | 81.47 | 34,016 | -0.34(-0.42%) |
Dec 14, 2023 | 81.45 | 82.19 | 80.83 | 81.81 | 234,313 | +1.52(+1.90%) |
Dec 13, 2023 | 78.16 | 80.30 | 77.56 | 80.28 | 32,405 | +2.13(+2.72%) |
Dec 12, 2023 | 78.14 | 78.34 | 77.50 | 78.16 | 27,731 | +0.03(+0.04%) |
Dec 11, 2023 | 77.96 | 78.27 | 77.45 | 78.13 | 20,638 | +0.19(+0.24%) |
Dec 08, 2023 | 76.97 | 78.23 | 76.97 | 77.94 | 24,050 | +0.86(+1.12%) |
Dec 07, 2023 | 76.56 | 77.10 | 76.44 | 77.08 | 25,945 | +0.76(+1.00%) |
Dec 06, 2023 | 77.60 | 78.14 | 76.31 | 76.32 | 36,826 | -0.79(-1.03%) |
Dec 05, 2023 | 77.45 | 77.68 | 77.07 | 77.11 | 24,522 | -0.81(-1.04%) |
Dec 04, 2023 | 76.83 | 77.97 | 76.83 | 77.92 | 50,374 | +0.87(+1.13%) |
Dec 01, 2023 | 75.31 | 77.10 | 75.12 | 77.05 | 41,602 | +1.97(+2.62%) |
Nov 30, 2023 | 74.49 | 75.16 | 74.49 | 75.08 | 19,386 | +1.10(+1.48%) |
Nov 29, 2023 | 74.26 | 74.93 | 73.85 | 73.98 | 23,420 | +0.19(+0.25%) |
Nov 28, 2023 | 74.54 | 74.55 | 73.56 | 73.79 | 32,422 | -1.17(-1.56%) |
Nov 27, 2023 | 75.08 | 75.14 | 74.83 | 74.96 | 35,563 | -0.23(-0.30%) |
Nov 24, 2023 | 74.55 | 75.45 | 74.55 | 75.19 | 19,121 | +0.59(+0.80%) |
Nov 22, 2023 | 74.21 | 74.69 | 73.99 | 74.59 | 55,333 | +0.56(+0.76%) |
Nov 21, 2023 | 74.50 | 74.50 | 73.94 | 74.03 | 26,989 | -0.47(-0.64%) |
Nov 20, 2023 | 74.43 | 74.67 | 74.27 | 74.51 | 30,083 | +0.37(+0.49%) |
Nov 17, 2023 | 73.92 | 74.15 | 73.53 | 74.14 | 26,725 | +1.18(+1.61%) |
Nov 16, 2023 | 74.06 | 74.06 | 72.61 | 72.96 | 31,054 | -1.27(-1.71%) |
Nov 15, 2023 | 74.33 | 75.47 | 74.10 | 74.23 | 48,498 | -0.03(-0.05%) |
Nov 14, 2023 | 72.52 | 74.26 | 72.52 | 74.26 | 37,321 | +3.51(+4.96%) |
Nov 13, 2023 | 70.29 | 70.95 | 70.26 | 70.76 | 34,163 | +0.01(+0.01%) |
Nov 10, 2023 | 70.83 | 70.97 | 69.94 | 70.75 | 103,109 | +0.62(+0.89%) |
Nov 09, 2023 | 71.07 | 71.35 | 70.07 | 70.12 | 27,508 | -0.67(-0.95%) |
Nov 08, 2023 | 71.07 | 71.24 | 70.56 | 70.80 | 46,987 | -0.32(-0.45%) |
Nov 07, 2023 | 71.28 | 71.38 | 70.87 | 71.11 | 38,606 | -0.60(-0.84%) |
Nov 06, 2023 | 72.62 | 72.62 | 71.24 | 71.72 | 39,721 | -0.69(-0.96%) |
Nov 03, 2023 | 71.93 | 72.93 | 71.93 | 72.41 | 50,731 | +1.43(+2.02%) |
Nov 02, 2023 | 70.27 | 71.00 | 70.27 | 70.97 | 305,693 | +1.42(+2.05%) |
Nov 01, 2023 | 69.03 | 69.61 | 68.64 | 69.55 | 33,807 | +0.68(+0.99%) |
Oct 31, 2023 | 68.74 | 68.99 | 68.09 | 68.87 | 57,607 | +0.48(+0.71%) |
Oct 30, 2023 | 68.51 | 68.91 | 67.95 | 68.38 | 43,734 | +0.38(+0.55%) |
Oct 27, 2023 | 68.44 | 68.46 | 67.71 | 68.01 | 32,488 | -0.29(-0.42%) |
Oct 26, 2023 | 68.22 | 68.92 | 67.96 | 68.29 | 56,444 | -0.05(-0.07%) |
Oct 25, 2023 | 68.82 | 68.83 | 68.23 | 68.34 | 46,478 | -0.73(-1.06%) |
Oct 24, 2023 | 68.92 | 69.56 | 68.81 | 69.07 | 35,384 | +0.79(+1.16%) |
Oct 23, 2023 | 68.60 | 69.19 | 68.20 | 68.28 | 31,439 | -0.85(-1.23%) |
Oct 20, 2023 | 70.08 | 70.08 | 69.06 | 69.13 | 36,010 | -0.86(-1.23%) |
Oct 19, 2023 | 70.96 | 71.12 | 69.83 | 69.99 | 36,129 | -1.07(-1.50%) |
Oct 18, 2023 | 71.56 | 71.78 | 70.88 | 71.06 | 32,688 | -1.55(-2.14%) |
Oct 17, 2023 | 71.43 | 73.15 | 71.43 | 72.62 | 47,019 | +0.71(+0.99%) |
Oct 16, 2023 | 71.64 | 72.25 | 71.53 | 71.91 | 117,304 | +0.93(+1.31%) |
Oct 13, 2023 | 72.13 | 72.13 | 70.73 | 70.97 | 48,523 | -0.75(-1.05%) |
Oct 12, 2023 | 73.46 | 73.46 | 71.42 | 71.73 | 55,227 | -1.81(-2.46%) |
Oct 11, 2023 | 73.88 | 73.88 | 73.00 | 73.54 | 25,298 | -0.18(-0.24%) |
Oct 10, 2023 | 73.54 | 74.34 | 73.54 | 73.71 | 43,773 | -0.09(-0.12%) |
Oct 09, 2023 | 72.84 | 73.96 | 72.84 | 73.80 | 16,280 | +0.90(+1.23%) |
Oct 06, 2023 | 71.69 | 73.27 | 71.58 | 72.90 | 13,464 | +0.85(+1.18%) |
Oct 05, 2023 | 71.57 | 72.27 | 71.50 | 72.05 | 45,409 | +0.12(+0.17%) |
Oct 04, 2023 | 71.44 | 72.03 | 70.75 | 71.93 | 240,863 | +0.42(+0.58%) |
Oct 03, 2023 | 72.38 | 72.58 | 71.30 | 71.52 | 42,034 | -1.48(-2.03%) |
Oct 02, 2023 | 74.05 | 74.16 | 72.70 | 73.00 | 36,114 | -1.31(-1.76%) |
Sep 29, 2023 | 75.17 | 75.17 | 74.00 | 74.31 | 23,387 | -0.23(-0.31%) |
Sep 28, 2023 | 73.86 | 74.78 | 73.83 | 74.53 | 16,489 | +0.81(+1.10%) |
Sep 27, 2023 | 73.20 | 74.01 | 73.06 | 73.72 | 30,945 | +0.97(+1.33%) |
Sep 26, 2023 | 72.91 | 73.27 | 72.66 | 72.75 | 23,050 | -0.55(-0.76%) |
Sep 25, 2023 | 72.86 | 73.56 | 73.17 | 73.31 | 30,646 | +0.00(+0.00%) |
Sep 22, 2023 | 73.99 | 73.99 | 73.26 | 73.31 | 30,865 | -0.23(-0.31%) |
Sep 21, 2023 | 74.12 | 74.12 | 73.39 | 73.54 | 64,101 | -1.52(-2.03%) |
Sep 20, 2023 | 76.35 | 76.59 | 75.01 | 75.06 | 17,248 | -1.17(-1.53%) |
Sep 19, 2023 | 77.13 | 77.13 | 76.12 | 76.23 | 13,861 | -0.63(-0.82%) |
Sep 18, 2023 | 76.89 | 77.28 | 76.77 | 76.86 | 19,907 | -0.02(-0.02%) |
Sep 15, 2023 | 77.61 | 77.61 | 76.52 | 76.88 | 21,389 | -0.98(-1.25%) |
Sep 14, 2023 | 77.29 | 77.92 | 76.95 | 77.85 | 13,370 | +1.12(+1.45%) |
Sep 13, 2023 | 77.77 | 77.77 | 76.64 | 76.74 | 15,047 | -0.77(-0.99%) |
Sep 12, 2023 | 78.08 | 78.27 | 77.51 | 77.51 | 14,208 | -0.14(-0.18%) |
Sep 11, 2023 | 77.50 | 77.94 | 77.50 | 77.65 | 37,492 | +0.64(+0.83%) |
Sep 08, 2023 | 77.40 | 77.57 | 76.91 | 77.00 | 15,959 | -0.48(-0.62%) |
Sep 07, 2023 | 77.90 | 77.90 | 77.10 | 77.49 | 15,401 | -0.98(-1.25%) |
Sep 06, 2023 | 78.43 | 78.62 | 77.99 | 78.47 | 26,211 | -0.09(-0.11%) |
Sep 05, 2023 | 79.70 | 79.70 | 78.48 | 78.55 | 37,040 | -1.40(-1.75%) |
Sep 01, 2023 | 79.90 | 80.13 | 79.86 | 79.96 | 48,504 | +0.62(+0.78%) |
Aug 31, 2023 | 79.35 | 79.74 | 79.02 | 79.34 | 17,908 | +0.16(+0.20%) |
Aug 30, 2023 | 78.34 | 79.31 | 78.34 | 79.18 | 16,603 | +0.70(+0.89%) |
Aug 29, 2023 | 77.08 | 78.64 | 77.09 | 78.48 | 18,090 | +1.37(+1.78%) |
Aug 28, 2023 | 76.94 | 77.65 | 76.84 | 77.10 | 16,250 | +0.88(+1.15%) |
Aug 25, 2023 | 76.21 | 76.68 | 75.21 | 76.22 | 17,096 | +0.25(+0.32%) |
Aug 24, 2023 | 77.58 | 77.58 | 75.95 | 75.98 | 14,895 | -1.42(-1.84%) |
Aug 23, 2023 | 76.69 | 77.60 | 76.69 | 77.40 | 14,987 | +1.04(+1.36%) |
Aug 22, 2023 | 76.68 | 76.68 | 75.90 | 76.36 | 20,458 | +0.22(+0.29%) |
Aug 21, 2023 | 75.95 | 76.33 | 75.45 | 76.14 | 28,187 | +0.16(+0.21%) |
Aug 18, 2023 | 74.45 | 76.14 | 74.12 | 75.99 | 21,748 | +0.86(+1.14%) |
Aug 17, 2023 | 77.06 | 77.06 | 75.13 | 75.13 | 14,432 | -1.71(-2.22%) |
Aug 16, 2023 | 78.25 | 78.32 | 76.84 | 76.84 | 23,288 | -1.27(-1.63%) |
Aug 15, 2023 | 77.97 | 78.37 | 77.93 | 78.11 | 16,982 | -0.71(-0.90%) |
Aug 14, 2023 | 78.43 | 78.83 | 78.02 | 78.82 | 28,453 | +0.06(+0.08%) |
Aug 11, 2023 | 78.17 | 78.93 | 78.17 | 78.76 | 20,206 | +0.22(+0.28%) |
Aug 10, 2023 | 79.22 | 79.22 | 78.04 | 78.55 | 11,205 | -0.23(-0.29%) |
Aug 09, 2023 | 79.00 | 79.00 | 78.44 | 78.77 | 19,461 | -0.61(-0.77%) |
Aug 08, 2023 | 78.97 | 79.43 | 78.78 | 79.38 | 19,324 | -0.29(-0.36%) |
Aug 07, 2023 | 80.39 | 80.39 | 79.52 | 79.67 | 19,100 | -0.32(-0.40%) |
Aug 04, 2023 | 80.52 | 80.92 | 79.61 | 79.99 | 28,619 | -0.66(-0.82%) |
Aug 03, 2023 | 80.61 | 81.15 | 80.60 | 80.65 | 35,380 | -0.48(-0.60%) |
Aug 02, 2023 | 81.25 | 81.37 | 80.61 | 81.13 | 21,524 | -0.82(-1.00%) |
Aug 01, 2023 | 81.41 | 81.96 | 81.16 | 81.95 | 22,825 | -0.30(-0.36%) |
Jul 31, 2023 | 81.25 | 82.25 | 81.25 | 82.25 | 17,235 | +1.21(+1.50%) |
Jul 28, 2023 | 80.26 | 81.14 | 80.26 | 81.03 | 17,969 | +1.77(+2.23%) |
Jul 27, 2023 | 80.39 | 80.41 | 79.01 | 79.27 | 30,393 | -0.79(-0.99%) |
Jul 26, 2023 | 80.25 | 80.25 | 79.59 | 80.06 | 40,769 | +0.19(+0.24%) |
Jul 25, 2023 | 79.69 | 80.51 | 79.69 | 79.87 | 29,265 | +0.25(+0.31%) |
Jul 24, 2023 | 80.16 | 80.23 | 79.36 | 79.62 | 24,335 | -0.42(-0.53%) |
Jul 21, 2023 | 80.68 | 80.68 | 80.01 | 80.05 | 33,817 | -0.30(-0.37%) |
Jul 20, 2023 | 80.22 | 80.50 | 80.05 | 80.34 | 43,130 | -0.91(-1.12%) |
Jul 19, 2023 | 81.64 | 81.81 | 80.94 | 81.25 | 16,567 | -0.37(-0.45%) |
Jul 18, 2023 | 80.53 | 81.63 | 80.53 | 81.62 | 20,514 | +1.09(+1.35%) |
Jul 17, 2023 | 79.28 | 80.90 | 79.28 | 80.53 | 21,985 | +1.47(+1.86%) |
Jul 14, 2023 | 79.52 | 79.60 | 78.53 | 79.06 | 39,928 | -0.33(-0.41%) |
Jul 13, 2023 | 79.25 | 79.56 | 79.07 | 79.38 | 53,742 | +0.64(+0.82%) |
Jul 12, 2023 | 79.19 | 79.21 | 78.58 | 78.74 | 43,761 | +0.78(+1.00%) |
Jul 11, 2023 | 77.89 | 78.05 | 77.36 | 77.96 | 30,408 | +0.33(+0.42%) |
Jul 10, 2023 | 75.92 | 77.66 | 75.91 | 77.64 | 35,002 | +1.57(+2.06%) |
Jul 07, 2023 | 75.23 | 76.55 | 75.23 | 76.07 | 85,206 | +1.10(+1.46%) |
Jul 06, 2023 | 75.74 | 75.81 | 74.44 | 74.97 | 27,872 | -1.73(-2.25%) |
Jul 05, 2023 | 77.70 | 77.70 | 76.62 | 76.70 | 32,662 | -1.16(-1.48%) |
Jul 03, 2023 | 77.69 | 78.02 | 77.43 | 77.85 | 21,167 | +0.10(+0.13%) |
Jun 30, 2023 | 77.99 | 78.18 | 77.48 | 77.75 | 17,960 | +0.71(+0.92%) |
Jun 29, 2023 | 76.28 | 77.34 | 76.28 | 77.04 | 167,351 | +0.86(+1.13%) |
Jun 28, 2023 | 75.44 | 76.18 | 75.44 | 76.18 | 37,608 | +0.73(+0.97%) |
Jun 27, 2023 | 74.79 | 75.70 | 74.54 | 75.45 | 39,641 | +0.92(+1.23%) |
Jun 26, 2023 | 75.20 | 75.69 | 74.34 | 74.53 | 39,674 | -0.33(-0.44%) |
Jun 23, 2023 | 75.82 | 75.98 | 74.80 | 74.86 | 42,161 | -1.75(-2.28%) |
Jun 22, 2023 | 76.84 | 76.97 | 76.46 | 76.61 | 28,676 | -0.51(-0.67%) |
Jun 21, 2023 | 76.64 | 77.51 | 76.60 | 77.12 | 25,293 | +0.18(+0.23%) |
Jun 20, 2023 | 76.33 | 77.01 | 76.09 | 76.94 | 32,302 | +0.36(+0.46%) |
Jun 16, 2023 | 77.98 | 77.98 | 76.37 | 76.59 | 81,671 | -0.96(-1.23%) |
Jun 15, 2023 | 77.05 | 77.55 | 76.90 | 77.55 | 61,619 | +0.07(+0.09%) |
Jun 14, 2023 | 78.48 | 78.48 | 76.92 | 77.48 | 32,068 | -0.82(-1.04%) |
Jun 13, 2023 | 78.25 | 78.63 | 78.02 | 78.29 | 149,036 | +0.73(+0.94%) |
Jun 12, 2023 | 77.56 | 77.83 | 77.27 | 77.57 | 45,618 | +0.29(+0.37%) |
Jun 09, 2023 | 77.87 | 77.99 | 77.13 | 77.28 | 38,796 | -0.50(-0.65%) |
Jun 08, 2023 | 77.55 | 77.87 | 77.06 | 77.78 | 39,118 | +0.24(+0.30%) |
Jun 07, 2023 | 76.72 | 77.84 | 76.72 | 77.55 | 43,659 | +1.24(+1.63%) |
Jun 06, 2023 | 74.38 | 76.47 | 74.38 | 76.30 | 274,120 | +1.67(+2.23%) |
Jun 05, 2023 | 75.04 | 75.04 | 74.00 | 74.64 | 42,471 | -0.48(-0.64%) |
Jun 02, 2023 | 73.55 | 75.12 | 73.50 | 75.12 | 56,464 | +2.38(+3.28%) |
Jun 01, 2023 | 71.53 | 72.83 | 71.53 | 72.74 | 37,078 | +1.29(+1.81%) |
May 31, 2023 | 71.89 | 72.03 | 71.00 | 71.45 | 59,192 | -0.87(-1.20%) |
May 30, 2023 | 73.16 | 73.29 | 72.09 | 72.31 | 32,696 | -0.41(-0.57%) |
May 26, 2023 | 72.45 | 72.93 | 72.44 | 72.73 | 149,507 | +0.59(+0.82%) |
May 25, 2023 | 72.41 | 72.45 | 71.47 | 72.14 | 48,544 | +0.03(+0.04%) |
May 24, 2023 | 72.29 | 72.29 | 71.55 | 72.11 | 104,722 | -0.62(-0.85%) |
May 23, 2023 | 73.15 | 74.20 | 72.62 | 72.73 | 30,956 | -0.72(-0.98%) |
May 22, 2023 | 72.97 | 73.81 | 72.97 | 73.45 | 94,754 | +0.51(+0.70%) |
May 19, 2023 | 73.54 | 73.54 | 72.71 | 72.93 | 48,653 | -0.13(-0.18%) |
May 18, 2023 | 72.25 | 73.14 | 72.25 | 73.06 | 37,185 | +0.49(+0.68%) |
May 17, 2023 | 71.66 | 72.58 | 71.37 | 72.57 | 31,410 | +1.33(+1.87%) |
May 16, 2023 | 71.56 | 71.58 | 71.20 | 71.24 | 59,231 | -0.90(-1.24%) |
May 15, 2023 | 71.88 | 72.55 | 71.83 | 72.14 | 13,735 | +0.49(+0.69%) |
May 12, 2023 | 72.12 | 72.21 | 71.21 | 71.64 | 23,654 | +0.04(+0.06%) |
May 11, 2023 | 71.78 | 71.89 | 71.34 | 71.60 | 26,039 | -0.66(-0.91%) |
May 10, 2023 | 72.60 | 72.60 | 71.45 | 72.26 | 36,468 | +0.47(+0.66%) |
May 09, 2023 | 71.24 | 72.11 | 71.19 | 71.79 | 27,868 | +0.33(+0.47%) |
May 08, 2023 | 71.60 | 71.60 | 71.13 | 71.46 | 47,736 | -0.04(-0.06%) |
May 05, 2023 | 70.85 | 71.68 | 70.85 | 71.50 | 53,750 | +1.81(+2.60%) |
May 04, 2023 | 70.42 | 70.42 | 69.11 | 69.68 | 123,720 | -1.02(-1.45%) |
May 03, 2023 | 70.91 | 71.71 | 70.66 | 70.71 | 32,152 | +0.18(+0.25%) |
May 02, 2023 | 71.25 | 71.25 | 69.92 | 70.53 | 88,244 | -0.93(-1.30%) |
May 01, 2023 | 70.93 | 71.97 | 70.93 | 71.46 | 234,703 | +0.60(+0.85%) |
Apr 28, 2023 | 70.73 | 70.94 | 70.23 | 70.85 | 32,468 | +0.59(+0.84%) |
Apr 27, 2023 | 69.71 | 70.32 | 69.30 | 70.26 | 49,032 | +0.63(+0.91%) |
Apr 26, 2023 | 70.40 | 70.57 | 69.45 | 69.63 | 26,046 | -0.81(-1.15%) |
Apr 25, 2023 | 71.91 | 71.94 | 70.37 | 70.44 | 32,514 | -2.24(-3.08%) |
Apr 24, 2023 | 72.78 | 73.09 | 72.27 | 72.68 | 45,134 | -0.17(-0.23%) |
Apr 21, 2023 | 72.97 | 72.98 | 72.23 | 72.85 | 81,431 | +0.01(+0.01%) |
Apr 20, 2023 | 72.49 | 73.16 | 72.49 | 72.84 | 75,326 | -0.16(-0.22%) |
Apr 19, 2023 | 72.65 | 73.11 | 72.38 | 72.99 | 25,577 | -0.04(-0.05%) |
Apr 18, 2023 | 72.78 | 73.17 | 72.71 | 73.03 | 47,783 | +0.42(+0.58%) |
Apr 17, 2023 | 72.09 | 72.65 | 72.08 | 72.61 | 39,000 | +0.66(+0.92%) |
Apr 14, 2023 | 72.43 | 72.51 | 71.38 | 71.95 | 43,855 | -0.37(-0.52%) |
Apr 13, 2023 | 71.89 | 72.59 | 71.89 | 72.32 | 70,089 | +0.62(+0.87%) |
Apr 12, 2023 | 72.40 | 72.43 | 71.63 | 71.70 | 58,300 | -0.12(-0.16%) |
Apr 11, 2023 | 71.77 | 72.39 | 71.58 | 71.82 | 36,385 | +0.63(+0.89%) |
Apr 10, 2023 | 69.63 | 71.25 | 69.63 | 71.19 | 143,916 | +1.37(+1.96%) |
Apr 06, 2023 | 69.66 | 70.06 | 69.27 | 69.82 | 55,543 | -0.05(-0.07%) |
Apr 05, 2023 | 70.37 | 70.38 | 69.24 | 69.87 | 203,102 | -0.91(-1.28%) |
Apr 04, 2023 | 72.49 | 72.49 | 70.53 | 70.78 | 46,118 | -1.74(-2.41%) |
Apr 03, 2023 | 72.54 | 72.79 | 71.73 | 72.52 | 124,636 | -0.08(-0.11%) |
Mar 31, 2023 | 71.94 | 72.60 | 71.94 | 72.60 | 170,345 | +1.24(+1.74%) |
Mar 30, 2023 | 71.93 | 72.19 | 71.08 | 71.36 | 225,191 | -0.31(-0.43%) |
Mar 29, 2023 | 71.61 | 71.70 | 71.24 | 71.66 | 153,705 | +0.82(+1.15%) |
Mar 28, 2023 | 70.73 | 71.18 | 70.73 | 70.84 | 82,165 | -0.04(-0.06%) |
Mar 27, 2023 | 70.86 | 71.14 | 70.15 | 70.88 | 92,422 | +1.01(+1.44%) |
Mar 24, 2023 | 68.84 | 70.06 | 68.30 | 69.88 | 148,348 | +0.24(+0.34%) |
Mar 23, 2023 | 70.61 | 71.17 | 68.93 | 69.64 | 122,746 | -0.19(-0.27%) |
Mar 22, 2023 | 71.55 | 71.65 | 69.79 | 69.83 | 107,310 | -1.78(-2.49%) |
Mar 21, 2023 | 71.61 | 72.18 | 71.28 | 71.61 | 82,593 | +1.29(+1.83%) |
Mar 20, 2023 | 69.75 | 70.90 | 69.75 | 70.32 | 296,705 | +0.91(+1.32%) |
Mar 17, 2023 | 70.79 | 70.79 | 69.04 | 69.41 | 30,350 | -1.80(-2.53%) |
Mar 16, 2023 | 69.28 | 71.54 | 68.93 | 71.21 | 94,029 | +1.29(+1.84%) |
Mar 15, 2023 | 70.27 | 70.47 | 68.80 | 69.92 | 42,617 | -2.15(-2.98%) |
Mar 14, 2023 | 72.24 | 72.90 | 71.26 | 72.07 | 87,702 | +1.61(+2.29%) |
Mar 13, 2023 | 70.59 | 71.58 | 70.03 | 70.45 | 229,647 | -0.76(-1.06%) |
Mar 10, 2023 | 73.85 | 73.85 | 70.86 | 71.21 | 97,779 | -2.87(-3.87%) |
Mar 09, 2023 | 75.97 | 75.97 | 74.01 | 74.08 | 329,088 | -1.87(-2.46%) |
Mar 08, 2023 | 75.70 | 76.16 | 75.32 | 75.95 | 241,364 | +0.23(+0.30%) |
Mar 07, 2023 | 76.36 | 76.36 | 75.56 | 75.72 | 190,046 | -0.46(-0.61%) |
Mar 06, 2023 | 77.60 | 77.60 | 75.76 | 76.19 | 112,218 | -1.29(-1.67%) |
Mar 03, 2023 | 76.94 | 77.67 | 76.17 | 77.48 | 130,245 | +0.97(+1.27%) |
Mar 02, 2023 | 76.19 | 76.58 | 75.39 | 76.50 | 20,791 | +0.10(+0.13%) |
Mar 01, 2023 | 76.59 | 76.63 | 76.01 | 76.40 | 24,520 | +0.55(+0.73%) |
Feb 28, 2023 | 75.71 | 76.29 | 75.71 | 75.85 | 8,310 | +0.20(+0.26%) |
Feb 27, 2023 | 75.84 | 75.87 | 75.42 | 75.65 | 4,452 | +0.62(+0.83%) |
Feb 24, 2023 | 74.59 | 75.18 | 74.39 | 75.03 | 28,893 | -0.52(-0.69%) |
Feb 23, 2023 | 75.67 | 75.91 | 74.73 | 75.56 | 14,325 | +0.72(+0.96%) |
Feb 22, 2023 | 74.99 | 75.20 | 74.46 | 74.84 | 5,225 | -0.03(-0.04%) |
Feb 21, 2023 | 76.67 | 76.71 | 74.81 | 74.87 | 7,375 | -2.67(-3.44%) |
Feb 17, 2023 | 77.02 | 77.55 | 77.02 | 77.53 | 15,203 | +0.11(+0.14%) |
Feb 16, 2023 | 76.51 | 77.99 | 76.51 | 77.43 | 9,840 | -0.15(-0.19%) |
Feb 15, 2023 | 76.16 | 77.60 | 76.03 | 77.57 | 77,674 | +0.73(+0.95%) |
Feb 14, 2023 | 77.06 | 77.34 | 76.09 | 76.85 | 13,822 | -0.21(-0.27%) |
Feb 13, 2023 | 76.58 | 77.15 | 76.52 | 77.05 | 9,632 | +0.73(+0.95%) |
Feb 10, 2023 | 76.14 | 76.34 | 75.89 | 76.32 | 10,190 | +0.19(+0.25%) |
Feb 09, 2023 | 77.56 | 77.70 | 76.13 | 76.13 | 14,799 | -0.69(-0.90%) |
Feb 08, 2023 | 77.76 | 77.84 | 76.83 | 76.83 | 9,804 | -1.29(-1.65%) |
Feb 07, 2023 | 77.30 | 78.13 | 76.67 | 78.12 | 15,944 | +0.94(+1.22%) |
Feb 06, 2023 | 77.46 | 77.63 | 76.96 | 77.17 | 46,070 | -0.88(-1.13%) |
Feb 03, 2023 | 77.16 | 78.84 | 77.16 | 78.06 | 318,000 | +0.07(+0.09%) |
Feb 02, 2023 | 77.69 | 78.16 | 76.99 | 77.99 | 36,451 | +0.93(+1.20%) |
Feb 01, 2023 | 76.08 | 77.55 | 75.47 | 77.06 | 27,465 | +1.06(+1.40%) |
Jan 31, 2023 | 74.55 | 76.00 | 74.55 | 76.00 | 18,465 | +1.76(+2.37%) |
Jan 30, 2023 | 74.91 | 75.09 | 74.21 | 74.24 | 10,367 | -1.25(-1.66%) |
Jan 27, 2023 | 75.69 | 75.76 | 75.36 | 75.49 | 17,986 | +0.02(+0.03%) |
Jan 26, 2023 | 76.00 | 76.00 | 74.95 | 75.47 | 110,623 | +0.12(+0.16%) |
Jan 25, 2023 | 74.68 | 75.40 | 74.11 | 75.35 | 13,925 | -0.01(-0.01%) |
Jan 24, 2023 | 75.21 | 75.55 | 75.21 | 75.36 | 6,140 | +0.33(+0.45%) |
Jan 23, 2023 | 74.82 | 75.52 | 74.64 | 75.02 | 39,422 | +0.18(+0.24%) |
Jan 20, 2023 | 73.75 | 74.85 | 73.51 | 74.85 | 7,725 | +1.32(+1.79%) |
Jan 19, 2023 | 73.80 | 73.87 | 73.17 | 73.53 | 20,022 | -0.70(-0.94%) |
Jan 18, 2023 | 75.87 | 76.32 | 74.23 | 74.23 | 8,752 | -1.09(-1.45%) |
Jan 17, 2023 | 75.84 | 75.88 | 75.16 | 75.32 | 15,017 | -0.44(-0.58%) |
Jan 13, 2023 | 74.53 | 75.78 | 74.53 | 75.76 | 8,616 | +0.73(+0.97%) |
Jan 12, 2023 | 74.31 | 75.04 | 74.09 | 75.03 | 17,828 | +1.33(+1.80%) |
Jan 11, 2023 | 73.83 | 73.83 | 73.18 | 73.70 | 20,689 | +0.46(+0.63%) |
Jan 10, 2023 | 71.98 | 73.24 | 71.98 | 73.24 | 12,930 | +1.23(+1.71%) |
Jan 09, 2023 | 72.56 | 73.10 | 71.93 | 72.01 | 30,375 | +0.03(+0.04%) |
Jan 06, 2023 | 70.38 | 72.32 | 70.38 | 71.98 | 12,195 | +2.19(+3.13%) |
Jan 05, 2023 | 70.07 | 70.28 | 69.77 | 69.80 | 11,821 | -0.70(-0.99%) |
Jan 04, 2023 | 70.50 | 71.15 | 70.22 | 70.49 | 42,190 | +0.28(+0.39%) |