Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 86.73 | 87.11 | 86.18 | 86.65 | 507,114 | -0.24(-0.27%) |
Dec 28, 2023 | 86.63 | 87.04 | 86.15 | 86.89 | 498,624 | +0.15(+0.17%) |
Dec 27, 2023 | 86.41 | 87.08 | 86.32 | 86.74 | 335,044 | +0.35(+0.41%) |
Dec 26, 2023 | 86.19 | 86.53 | 85.90 | 86.38 | 279,757 | +0.37(+0.44%) |
Dec 22, 2023 | 86.18 | 86.59 | 85.67 | 86.01 | 376,528 | +0.44(+0.52%) |
Dec 21, 2023 | 85.21 | 85.64 | 85.04 | 85.57 | 427,810 | +0.67(+0.79%) |
Dec 20, 2023 | 86.16 | 86.94 | 84.74 | 84.90 | 545,738 | -1.21(-1.41%) |
Dec 19, 2023 | 86.19 | 86.62 | 85.69 | 86.11 | 686,601 | +0.17(+0.20%) |
Dec 18, 2023 | 86.05 | 86.27 | 85.41 | 85.94 | 626,697 | +0.19(+0.22%) |
Dec 15, 2023 | 85.07 | 86.66 | 84.52 | 85.75 | 2,098,749 | +0.38(+0.45%) |
Dec 14, 2023 | 84.04 | 85.62 | 83.64 | 85.37 | 943,091 | +2.46(+2.97%) |
Dec 13, 2023 | 82.30 | 83.08 | 80.94 | 82.91 | 683,617 | +0.39(+0.48%) |
Dec 12, 2023 | 82.40 | 82.98 | 81.72 | 82.51 | 498,042 | -0.16(-0.19%) |
Dec 11, 2023 | 81.80 | 82.90 | 81.40 | 82.67 | 623,109 | +0.78(+0.95%) |
Dec 08, 2023 | 82.14 | 82.53 | 81.14 | 81.89 | 511,495 | +0.00(+0.00%) |
Dec 07, 2023 | 81.43 | 81.90 | 80.93 | 81.89 | 415,945 | +0.55(+0.68%) |
Dec 06, 2023 | 81.69 | 82.58 | 81.06 | 81.34 | 546,042 | +0.16(+0.19%) |
Dec 05, 2023 | 82.85 | 82.85 | 80.82 | 81.18 | 879,154 | -2.39(-2.87%) |
Dec 04, 2023 | 81.79 | 83.84 | 81.77 | 83.58 | 919,793 | +1.41(+1.72%) |
Dec 01, 2023 | 80.58 | 82.23 | 80.34 | 82.17 | 750,970 | +1.37(+1.70%) |
Nov 30, 2023 | 79.65 | 80.97 | 78.98 | 80.80 | 1,368,544 | +1.46(+1.84%) |
Nov 29, 2023 | 79.68 | 79.98 | 79.06 | 79.34 | 559,856 | +0.13(+0.16%) |
Nov 28, 2023 | 80.24 | 80.24 | 79.16 | 79.21 | 531,256 | -1.05(-1.31%) |
Nov 27, 2023 | 79.70 | 80.48 | 79.36 | 80.26 | 651,025 | +0.18(+0.22%) |
Nov 24, 2023 | 80.36 | 80.65 | 80.05 | 80.09 | 211,360 | -0.27(-0.33%) |
Nov 22, 2023 | 80.33 | 80.93 | 79.87 | 80.35 | 564,632 | +0.39(+0.49%) |
Nov 21, 2023 | 80.48 | 80.87 | 79.96 | 79.96 | 706,895 | -0.79(-0.98%) |
Nov 20, 2023 | 79.30 | 80.93 | 78.90 | 80.75 | 724,674 | +1.54(+1.94%) |
Nov 17, 2023 | 78.90 | 79.27 | 78.17 | 79.21 | 558,118 | +1.05(+1.34%) |
Nov 16, 2023 | 78.47 | 79.06 | 77.22 | 78.17 | 700,022 | -0.29(-0.37%) |
Nov 15, 2023 | 78.83 | 80.59 | 78.34 | 78.46 | 858,347 | -0.39(-0.50%) |
Nov 14, 2023 | 76.25 | 79.28 | 75.87 | 78.85 | 1,179,429 | +3.81(+5.08%) |
Nov 13, 2023 | 75.30 | 75.54 | 74.90 | 75.04 | 754,735 | -0.39(-0.52%) |
Nov 10, 2023 | 74.72 | 75.56 | 74.42 | 75.43 | 459,176 | +0.85(+1.14%) |
Nov 09, 2023 | 74.65 | 75.28 | 74.08 | 74.58 | 792,495 | +0.46(+0.62%) |
Nov 08, 2023 | 73.12 | 74.40 | 72.63 | 74.12 | 754,907 | +1.03(+1.41%) |
Nov 07, 2023 | 73.60 | 73.89 | 72.50 | 73.09 | 857,931 | -1.92(-2.56%) |
Nov 06, 2023 | 74.72 | 75.10 | 74.18 | 75.01 | 620,378 | +0.21(+0.27%) |
Nov 03, 2023 | 75.38 | 75.91 | 74.51 | 74.81 | 652,561 | +0.51(+0.69%) |
Nov 02, 2023 | 73.31 | 74.47 | 72.95 | 74.30 | 836,869 | +1.81(+2.50%) |
Nov 01, 2023 | 72.83 | 73.23 | 71.85 | 72.48 | 908,754 | -0.77(-1.06%) |
Oct 31, 2023 | 72.73 | 73.53 | 72.37 | 73.26 | 609,817 | +0.71(+0.97%) |
Oct 30, 2023 | 71.92 | 72.79 | 71.65 | 72.55 | 684,830 | +1.04(+1.45%) |
Oct 27, 2023 | 71.78 | 71.93 | 70.45 | 71.51 | 826,208 | -0.30(-0.42%) |
Oct 26, 2023 | 71.79 | 72.50 | 71.43 | 71.82 | 1,014,462 | -0.25(-0.35%) |
Oct 25, 2023 | 75.53 | 76.93 | 71.65 | 72.07 | 1,893,249 | +1.40(+1.98%) |
Oct 24, 2023 | 71.46 | 71.99 | 68.86 | 70.67 | 1,767,093 | -0.32(-0.46%) |
Oct 23, 2023 | 72.18 | 72.65 | 70.87 | 70.99 | 912,226 | -1.18(-1.63%) |
Oct 20, 2023 | 73.19 | 73.57 | 71.96 | 72.17 | 1,234,955 | -0.79(-1.09%) |
Oct 19, 2023 | 73.98 | 74.55 | 72.38 | 72.96 | 1,158,402 | -1.06(-1.43%) |
Oct 18, 2023 | 74.86 | 75.24 | 74.01 | 74.02 | 622,599 | -1.39(-1.84%) |
Oct 17, 2023 | 74.36 | 76.06 | 73.93 | 75.41 | 605,282 | +0.59(+0.79%) |
Oct 16, 2023 | 75.06 | 75.78 | 74.23 | 74.82 | 791,531 | +0.66(+0.89%) |
Oct 13, 2023 | 75.69 | 76.15 | 73.97 | 74.17 | 728,829 | -1.37(-1.82%) |
Oct 12, 2023 | 75.79 | 76.40 | 75.05 | 75.54 | 567,442 | +0.10(+0.13%) |
Oct 11, 2023 | 75.28 | 75.66 | 74.51 | 75.44 | 634,185 | +0.34(+0.46%) |
Oct 10, 2023 | 74.98 | 75.90 | 74.71 | 75.10 | 643,870 | +0.24(+0.33%) |
Oct 09, 2023 | 72.75 | 74.89 | 72.73 | 74.85 | 645,059 | +1.67(+2.28%) |
Oct 06, 2023 | 71.64 | 74.15 | 71.49 | 73.19 | 788,938 | +0.91(+1.26%) |
Oct 05, 2023 | 72.10 | 72.67 | 71.03 | 72.28 | 914,212 | +0.18(+0.24%) |
Oct 04, 2023 | 72.79 | 72.86 | 71.15 | 72.10 | 971,915 | -0.23(-0.31%) |
Oct 03, 2023 | 70.50 | 72.34 | 70.31 | 72.33 | 917,044 | +1.75(+2.49%) |
Oct 02, 2023 | 71.71 | 71.84 | 70.24 | 70.57 | 939,900 | -1.22(-1.71%) |
Sep 29, 2023 | 72.20 | 72.67 | 71.69 | 71.80 | 567,467 | +0.08(+0.11%) |
Sep 28, 2023 | 71.50 | 72.47 | 71.16 | 71.72 | 513,555 | +0.06(+0.08%) |
Sep 27, 2023 | 70.69 | 71.69 | 70.56 | 71.66 | 931,957 | +1.52(+2.17%) |
Sep 26, 2023 | 71.86 | 71.95 | 70.08 | 70.14 | 800,784 | -2.21(-3.06%) |
Sep 25, 2023 | 71.13 | 72.66 | 72.11 | 72.36 | 541,916 | +0.91(+1.28%) |
Sep 22, 2023 | 72.21 | 72.56 | 71.39 | 71.44 | 500,883 | -0.62(-0.86%) |
Sep 21, 2023 | 72.32 | 72.80 | 71.57 | 72.06 | 799,569 | -0.76(-1.05%) |
Sep 20, 2023 | 74.46 | 75.09 | 72.71 | 72.83 | 512,644 | -0.56(-0.76%) |
Sep 19, 2023 | 72.55 | 73.54 | 72.04 | 73.38 | 724,445 | +0.73(+1.01%) |
Sep 18, 2023 | 73.43 | 73.43 | 72.11 | 72.65 | 565,481 | -0.93(-1.27%) |
Sep 15, 2023 | 73.29 | 73.98 | 73.01 | 73.58 | 1,660,624 | +0.44(+0.60%) |
Sep 14, 2023 | 71.71 | 73.21 | 71.70 | 73.14 | 591,221 | +1.98(+2.78%) |
Sep 13, 2023 | 71.30 | 71.53 | 70.33 | 71.16 | 541,970 | +0.28(+0.40%) |
Sep 12, 2023 | 70.60 | 71.30 | 70.30 | 70.88 | 394,848 | -0.01(-0.01%) |
Sep 11, 2023 | 71.93 | 72.00 | 70.72 | 70.89 | 478,133 | -0.83(-1.16%) |
Sep 08, 2023 | 72.03 | 72.11 | 71.32 | 71.72 | 682,841 | -0.07(-0.10%) |
Sep 07, 2023 | 70.46 | 72.07 | 70.03 | 71.79 | 1,583,725 | +0.99(+1.40%) |
Sep 06, 2023 | 72.14 | 72.69 | 70.61 | 70.80 | 742,357 | -1.36(-1.89%) |
Sep 05, 2023 | 72.88 | 73.09 | 71.31 | 72.16 | 626,338 | -1.30(-1.77%) |
Sep 01, 2023 | 73.29 | 73.77 | 72.88 | 73.46 | 488,456 | +1.00(+1.38%) |
Aug 31, 2023 | 73.61 | 73.83 | 72.35 | 72.46 | 1,260,516 | -1.60(-2.16%) |
Aug 30, 2023 | 73.87 | 74.37 | 73.48 | 74.06 | 459,897 | +0.19(+0.25%) |
Aug 29, 2023 | 72.93 | 74.01 | 72.52 | 73.87 | 617,958 | +0.72(+0.98%) |
Aug 28, 2023 | 73.56 | 74.08 | 72.93 | 73.16 | 492,425 | -0.28(-0.39%) |
Aug 25, 2023 | 73.36 | 73.82 | 72.79 | 73.44 | 431,503 | +0.72(+1.00%) |
Aug 24, 2023 | 73.46 | 74.01 | 72.71 | 72.72 | 705,508 | -0.56(-0.76%) |
Aug 23, 2023 | 73.41 | 73.65 | 72.62 | 73.28 | 991,255 | +0.05(+0.07%) |
Aug 22, 2023 | 73.04 | 73.91 | 73.02 | 73.23 | 680,229 | +0.15(+0.20%) |
Aug 21, 2023 | 72.79 | 73.33 | 72.42 | 73.08 | 649,367 | +0.41(+0.56%) |
Aug 18, 2023 | 71.50 | 72.97 | 71.50 | 72.67 | 549,997 | +0.67(+0.93%) |
Aug 17, 2023 | 72.21 | 72.60 | 71.86 | 72.00 | 705,005 | -0.14(-0.19%) |
Aug 16, 2023 | 72.75 | 73.53 | 72.14 | 72.14 | 382,046 | -0.74(-1.02%) |
Aug 15, 2023 | 73.40 | 73.40 | 72.56 | 72.88 | 465,834 | -1.13(-1.53%) |
Aug 14, 2023 | 73.94 | 74.11 | 73.30 | 74.01 | 571,321 | -0.17(-0.22%) |
Aug 11, 2023 | 74.00 | 74.57 | 73.81 | 74.17 | 646,782 | -0.07(-0.09%) |
Aug 10, 2023 | 74.24 | 74.87 | 73.46 | 74.24 | 1,021,558 | -0.02(-0.03%) |
Aug 09, 2023 | 74.04 | 74.71 | 73.55 | 74.26 | 800,337 | +0.45(+0.61%) |
Aug 08, 2023 | 72.56 | 74.02 | 72.09 | 73.81 | 714,071 | +0.27(+0.37%) |
Aug 07, 2023 | 73.76 | 74.50 | 73.28 | 73.54 | 852,820 | +0.42(+0.57%) |
Aug 04, 2023 | 73.81 | 74.20 | 72.97 | 73.12 | 853,466 | -0.59(-0.81%) |
Aug 03, 2023 | 72.28 | 73.97 | 72.04 | 73.71 | 1,096,889 | +1.38(+1.91%) |
Aug 02, 2023 | 70.71 | 72.50 | 70.71 | 72.33 | 860,116 | +0.37(+0.51%) |
Aug 01, 2023 | 71.77 | 72.09 | 70.89 | 71.96 | 1,387,536 | -0.22(-0.31%) |
Jul 31, 2023 | 72.74 | 72.98 | 71.60 | 72.19 | 1,455,100 | -0.40(-0.55%) |
Jul 28, 2023 | 72.48 | 73.14 | 71.52 | 72.59 | 1,480,413 | +1.37(+1.93%) |
Jul 27, 2023 | 73.57 | 74.71 | 70.87 | 71.21 | 2,202,816 | -2.22(-3.02%) |
Jul 26, 2023 | 70.09 | 74.37 | 68.77 | 73.43 | 4,299,695 | -4.65(-5.96%) |
Jul 25, 2023 | 77.16 | 78.63 | 77.06 | 78.09 | 1,352,351 | +0.12(+0.15%) |
Jul 24, 2023 | 76.29 | 78.35 | 76.29 | 77.97 | 876,063 | +1.41(+1.84%) |
Jul 21, 2023 | 79.74 | 80.22 | 76.33 | 76.56 | 1,111,417 | -2.92(-3.67%) |
Jul 20, 2023 | 80.98 | 81.05 | 78.27 | 79.48 | 2,128,567 | -2.84(-3.45%) |
Jul 19, 2023 | 82.29 | 82.60 | 81.47 | 82.32 | 834,176 | +0.14(+0.17%) |
Jul 18, 2023 | 80.98 | 82.39 | 80.88 | 82.18 | 994,352 | +1.01(+1.25%) |
Jul 17, 2023 | 79.93 | 81.27 | 79.76 | 81.17 | 911,546 | +0.68(+0.85%) |
Jul 14, 2023 | 79.73 | 80.70 | 79.57 | 80.49 | 896,240 | +0.44(+0.55%) |
Jul 13, 2023 | 79.24 | 80.28 | 78.84 | 80.05 | 745,319 | +1.12(+1.42%) |
Jul 12, 2023 | 79.69 | 80.05 | 78.72 | 78.93 | 1,222,786 | +0.25(+0.32%) |
Jul 11, 2023 | 77.14 | 78.75 | 77.06 | 78.68 | 1,053,393 | +1.73(+2.25%) |
Jul 10, 2023 | 75.30 | 77.09 | 74.96 | 76.95 | 1,188,451 | +1.47(+1.95%) |
Jul 07, 2023 | 74.92 | 76.70 | 74.58 | 75.48 | 1,415,830 | +0.64(+0.86%) |
Jul 06, 2023 | 74.53 | 75.31 | 73.76 | 74.83 | 1,466,391 | -0.45(-0.59%) |
Jul 05, 2023 | 73.77 | 76.06 | 73.06 | 75.28 | 1,864,268 | +1.74(+2.37%) |
Jul 03, 2023 | 72.65 | 74.00 | 72.63 | 73.54 | 467,690 | +0.31(+0.43%) |
Jun 30, 2023 | 72.41 | 74.32 | 72.05 | 73.23 | 1,237,701 | +1.12(+1.55%) |
Jun 29, 2023 | 70.67 | 72.20 | 70.53 | 72.11 | 791,316 | +1.67(+2.38%) |
Jun 28, 2023 | 70.41 | 70.96 | 69.68 | 70.43 | 739,196 | +0.28(+0.40%) |
Jun 27, 2023 | 70.17 | 70.44 | 69.31 | 70.15 | 662,094 | +0.18(+0.26%) |
Jun 26, 2023 | 68.75 | 70.27 | 68.66 | 69.97 | 834,596 | +1.30(+1.90%) |
Jun 23, 2023 | 68.21 | 69.32 | 68.14 | 68.66 | 2,686,230 | -0.37(-0.54%) |
Jun 22, 2023 | 69.46 | 69.68 | 68.32 | 69.03 | 1,066,776 | -0.81(-1.16%) |
Jun 21, 2023 | 69.24 | 70.54 | 68.80 | 69.84 | 759,787 | +0.18(+0.25%) |
Jun 20, 2023 | 71.04 | 71.11 | 69.67 | 69.67 | 929,728 | -1.81(-2.53%) |
Jun 16, 2023 | 71.57 | 71.88 | 71.16 | 71.48 | 1,423,580 | +0.14(+0.19%) |
Jun 15, 2023 | 68.97 | 71.44 | 68.93 | 71.34 | 751,268 | +1.86(+2.68%) |
Jun 14, 2023 | 72.87 | 73.78 | 69.10 | 69.48 | 1,150,330 | -3.46(-4.74%) |
Jun 13, 2023 | 71.77 | 73.29 | 71.55 | 72.94 | 603,839 | +1.45(+2.03%) |
Jun 12, 2023 | 70.73 | 71.62 | 70.54 | 71.49 | 658,535 | +0.69(+0.98%) |
Jun 09, 2023 | 71.03 | 71.84 | 70.58 | 70.79 | 843,096 | -0.17(-0.23%) |
Jun 08, 2023 | 71.06 | 71.24 | 70.37 | 70.96 | 799,920 | +0.18(+0.25%) |
Jun 07, 2023 | 69.99 | 71.33 | 69.64 | 70.78 | 966,850 | +1.18(+1.69%) |
Jun 06, 2023 | 67.47 | 69.77 | 67.41 | 69.61 | 814,320 | +1.84(+2.72%) |
Jun 05, 2023 | 67.62 | 68.38 | 67.11 | 67.77 | 855,944 | -0.26(-0.39%) |
Jun 02, 2023 | 65.41 | 68.16 | 65.41 | 68.03 | 1,087,587 | +3.43(+5.30%) |
Jun 01, 2023 | 64.41 | 64.99 | 63.49 | 64.60 | 1,284,645 | +1.30(+2.06%) |
May 31, 2023 | 64.63 | 65.32 | 62.94 | 63.30 | 2,889,968 | -1.70(-2.62%) |
May 30, 2023 | 66.07 | 66.28 | 64.63 | 65.00 | 597,250 | -0.71(-1.08%) |
May 26, 2023 | 65.52 | 66.43 | 65.29 | 65.71 | 728,206 | +0.33(+0.51%) |
May 25, 2023 | 65.70 | 65.80 | 64.92 | 65.38 | 1,373,636 | -0.46(-0.70%) |
May 24, 2023 | 66.22 | 66.25 | 65.22 | 65.84 | 795,628 | -0.40(-0.60%) |
May 23, 2023 | 66.05 | 67.20 | 65.92 | 66.24 | 608,918 | +0.01(+0.01%) |
May 22, 2023 | 66.07 | 66.81 | 65.50 | 66.23 | 871,937 | +0.14(+0.22%) |
May 19, 2023 | 66.79 | 66.92 | 65.32 | 66.08 | 821,967 | -0.21(-0.32%) |
May 18, 2023 | 64.95 | 66.39 | 64.66 | 66.30 | 619,354 | +1.26(+1.93%) |
May 17, 2023 | 64.21 | 65.06 | 63.64 | 65.04 | 1,054,720 | +1.04(+1.63%) |
May 16, 2023 | 65.14 | 65.30 | 63.98 | 64.00 | 874,840 | -1.39(-2.13%) |
May 15, 2023 | 64.96 | 65.45 | 64.64 | 65.39 | 713,749 | +0.54(+0.83%) |
May 12, 2023 | 65.11 | 65.48 | 64.35 | 64.85 | 695,915 | -0.07(-0.10%) |
May 11, 2023 | 64.82 | 65.41 | 63.90 | 64.91 | 925,181 | -0.38(-0.58%) |
May 10, 2023 | 65.51 | 65.70 | 64.54 | 65.29 | 818,635 | +0.65(+1.00%) |
May 09, 2023 | 64.36 | 64.66 | 63.28 | 64.64 | 1,820,280 | -0.29(-0.45%) |
May 08, 2023 | 66.83 | 67.21 | 64.80 | 64.93 | 1,951,526 | -1.77(-2.65%) |
May 05, 2023 | 66.07 | 66.71 | 65.75 | 66.70 | 1,038,149 | +1.53(+2.34%) |
May 04, 2023 | 65.94 | 66.52 | 64.10 | 65.17 | 1,988,887 | -1.43(-2.15%) |
May 03, 2023 | 68.78 | 69.08 | 66.37 | 66.61 | 1,585,384 | -2.00(-2.92%) |
May 02, 2023 | 70.51 | 70.51 | 67.60 | 68.61 | 1,566,030 | -2.12(-2.99%) |
May 01, 2023 | 70.58 | 71.77 | 70.41 | 70.72 | 608,718 | +0.15(+0.22%) |
Apr 28, 2023 | 70.54 | 70.88 | 69.74 | 70.57 | 898,237 | -0.13(-0.18%) |
Apr 27, 2023 | 70.26 | 71.09 | 69.13 | 70.69 | 1,653,084 | +2.42(+3.54%) |
Apr 26, 2023 | 69.22 | 69.66 | 68.01 | 68.28 | 1,260,533 | -1.03(-1.49%) |
Apr 25, 2023 | 69.72 | 70.05 | 68.63 | 69.31 | 1,339,085 | -1.12(-1.59%) |
Apr 24, 2023 | 70.96 | 71.41 | 70.17 | 70.43 | 1,032,451 | -0.43(-0.60%) |
Apr 21, 2023 | 72.26 | 72.42 | 70.55 | 70.86 | 1,184,488 | -1.31(-1.82%) |
Apr 20, 2023 | 72.02 | 72.71 | 70.66 | 72.17 | 1,511,211 | -0.86(-1.18%) |
Apr 19, 2023 | 72.91 | 73.12 | 72.26 | 73.03 | 589,878 | -0.11(-0.15%) |
Apr 18, 2023 | 73.97 | 74.06 | 72.89 | 73.14 | 617,429 | -0.50(-0.68%) |
Apr 17, 2023 | 72.90 | 73.66 | 72.65 | 73.64 | 704,020 | +0.83(+1.14%) |
Apr 14, 2023 | 73.10 | 74.07 | 71.96 | 72.81 | 672,151 | -0.22(-0.30%) |
Apr 13, 2023 | 71.86 | 73.22 | 71.55 | 73.03 | 794,172 | +1.56(+2.18%) |
Apr 12, 2023 | 73.88 | 73.89 | 71.22 | 71.48 | 823,306 | -1.52(-2.08%) |
Apr 11, 2023 | 72.69 | 73.21 | 72.22 | 73.00 | 652,221 | +0.53(+0.73%) |
Apr 10, 2023 | 71.55 | 72.49 | 71.37 | 72.46 | 717,323 | +0.92(+1.28%) |
Apr 06, 2023 | 72.14 | 72.69 | 71.45 | 71.55 | 841,400 | -1.00(-1.37%) |
Apr 05, 2023 | 74.46 | 74.53 | 72.29 | 72.54 | 832,199 | -2.36(-3.15%) |
Apr 04, 2023 | 77.21 | 77.63 | 74.50 | 74.90 | 636,299 | -2.07(-2.69%) |
Apr 03, 2023 | 77.66 | 77.80 | 75.78 | 76.97 | 985,178 | -0.92(-1.18%) |
Mar 31, 2023 | 75.89 | 78.09 | 75.41 | 77.89 | 1,071,899 | +2.53(+3.36%) |
Mar 30, 2023 | 75.41 | 75.52 | 74.81 | 75.35 | 650,996 | +0.77(+1.04%) |
Mar 29, 2023 | 74.77 | 74.97 | 74.02 | 74.58 | 508,858 | +0.82(+1.11%) |
Mar 28, 2023 | 73.46 | 74.35 | 73.05 | 73.76 | 659,193 | +0.10(+0.13%) |
Mar 27, 2023 | 73.08 | 73.80 | 72.52 | 73.66 | 772,724 | +1.45(+2.01%) |
Mar 24, 2023 | 71.10 | 72.25 | 70.69 | 72.21 | 646,498 | +0.62(+0.86%) |
Mar 23, 2023 | 72.21 | 73.17 | 71.10 | 71.59 | 573,499 | -0.55(-0.76%) |
Mar 22, 2023 | 74.57 | 75.00 | 72.06 | 72.14 | 1,014,129 | -2.54(-3.40%) |
Mar 21, 2023 | 74.10 | 74.93 | 73.25 | 74.69 | 1,047,887 | +1.78(+2.44%) |
Mar 20, 2023 | 71.21 | 73.49 | 71.21 | 72.91 | 1,187,586 | +1.97(+2.78%) |
Mar 17, 2023 | 72.51 | 72.51 | 69.93 | 70.94 | 4,979,735 | -1.62(-2.24%) |
Mar 16, 2023 | 72.18 | 73.03 | 71.14 | 72.56 | 1,216,416 | -0.27(-0.37%) |
Mar 15, 2023 | 73.18 | 73.59 | 71.98 | 72.83 | 1,414,398 | -1.75(-2.35%) |
Mar 14, 2023 | 76.05 | 76.75 | 73.54 | 74.58 | 1,208,277 | -0.17(-0.23%) |
Mar 13, 2023 | 73.95 | 75.95 | 73.23 | 74.75 | 1,485,163 | -0.08(-0.10%) |
Mar 10, 2023 | 75.96 | 76.70 | 74.31 | 74.83 | 980,383 | -1.38(-1.81%) |
Mar 09, 2023 | 78.02 | 78.20 | 76.21 | 76.21 | 985,293 | -1.66(-2.14%) |
Mar 08, 2023 | 78.18 | 78.35 | 76.93 | 77.88 | 595,295 | -0.12(-0.15%) |
Mar 07, 2023 | 78.67 | 79.49 | 77.56 | 77.99 | 673,882 | -0.55(-0.70%) |
Mar 06, 2023 | 78.80 | 79.51 | 78.40 | 78.54 | 1,020,912 | -0.07(-0.09%) |
Mar 03, 2023 | 78.38 | 79.21 | 77.94 | 78.61 | 900,250 | +0.68(+0.87%) |
Mar 02, 2023 | 77.62 | 78.15 | 77.10 | 77.94 | 703,123 | -0.21(-0.27%) |
Mar 01, 2023 | 77.82 | 78.69 | 77.43 | 78.15 | 747,200 | +0.21(+0.27%) |
Feb 28, 2023 | 77.01 | 78.87 | 76.92 | 77.94 | 1,853,841 | +0.91(+1.18%) |
Feb 27, 2023 | 76.91 | 77.58 | 76.38 | 77.03 | 1,020,329 | +1.07(+1.41%) |
Feb 24, 2023 | 75.93 | 76.24 | 75.49 | 75.95 | 607,127 | -0.94(-1.22%) |
Feb 23, 2023 | 77.70 | 78.26 | 76.20 | 76.89 | 816,597 | -0.44(-0.56%) |
Feb 22, 2023 | 76.86 | 77.52 | 76.03 | 77.33 | 1,020,956 | +0.47(+0.61%) |
Feb 21, 2023 | 78.24 | 78.52 | 76.74 | 76.86 | 903,329 | -2.34(-2.96%) |
Feb 17, 2023 | 79.30 | 79.49 | 77.97 | 79.20 | 927,217 | -0.46(-0.58%) |
Feb 16, 2023 | 79.92 | 80.14 | 78.90 | 79.66 | 836,033 | -1.47(-1.81%) |
Feb 15, 2023 | 80.04 | 81.22 | 79.48 | 81.13 | 727,530 | +0.73(+0.91%) |
Feb 14, 2023 | 80.67 | 81.30 | 79.37 | 80.40 | 1,059,957 | -0.70(-0.86%) |
Feb 13, 2023 | 81.08 | 81.69 | 80.23 | 81.10 | 1,088,241 | -0.26(-0.32%) |
Feb 10, 2023 | 81.48 | 82.88 | 80.87 | 81.36 | 1,682,126 | +1.89(+2.38%) |
Feb 09, 2023 | 81.80 | 82.46 | 79.17 | 79.47 | 793,673 | -1.62(-2.00%) |
Feb 08, 2023 | 80.93 | 81.79 | 80.69 | 81.09 | 695,714 | -0.50(-0.61%) |
Feb 07, 2023 | 81.04 | 81.85 | 79.77 | 81.59 | 891,198 | +0.13(+0.17%) |
Feb 06, 2023 | 82.66 | 83.36 | 80.96 | 81.46 | 776,285 | -2.20(-2.63%) |
Feb 03, 2023 | 83.97 | 86.27 | 83.44 | 83.66 | 1,148,968 | -1.59(-1.86%) |
Feb 02, 2023 | 83.12 | 85.62 | 82.31 | 85.24 | 1,401,490 | +3.00(+3.65%) |
Feb 01, 2023 | 80.16 | 82.73 | 78.96 | 82.25 | 1,305,728 | +1.57(+1.94%) |
Jan 31, 2023 | 79.52 | 80.84 | 79.13 | 80.68 | 1,022,341 | +1.43(+1.81%) |
Jan 30, 2023 | 81.01 | 81.40 | 78.99 | 79.25 | 1,090,473 | -2.62(-3.20%) |
Jan 27, 2023 | 76.62 | 82.20 | 76.62 | 81.87 | 2,207,773 | +4.22(+5.43%) |
Jan 26, 2023 | 76.39 | 77.94 | 76.20 | 77.65 | 1,452,264 | +1.85(+2.45%) |
Jan 25, 2023 | 75.08 | 76.27 | 74.23 | 75.80 | 1,010,339 | -0.21(-0.28%) |
Jan 24, 2023 | 75.89 | 76.50 | 75.45 | 76.01 | 847,715 | -0.62(-0.82%) |
Jan 23, 2023 | 75.55 | 77.22 | 75.05 | 76.63 | 1,009,725 | +1.42(+1.89%) |
Jan 20, 2023 | 73.06 | 75.39 | 72.51 | 75.21 | 828,853 | +2.45(+3.37%) |
Jan 19, 2023 | 73.42 | 74.11 | 72.09 | 72.76 | 1,187,523 | -1.05(-1.42%) |
Jan 18, 2023 | 74.41 | 75.14 | 73.30 | 73.81 | 1,034,041 | -0.01(-0.01%) |
Jan 17, 2023 | 74.25 | 74.85 | 72.95 | 73.82 | 1,400,941 | -0.65(-0.88%) |
Jan 13, 2023 | 72.21 | 74.60 | 72.18 | 74.47 | 708,225 | +1.35(+1.85%) |
Jan 12, 2023 | 73.45 | 73.45 | 72.37 | 73.12 | 1,000,487 | -0.12(-0.17%) |
Jan 11, 2023 | 72.54 | 74.35 | 72.14 | 73.24 | 955,515 | +1.12(+1.56%) |
Jan 10, 2023 | 72.25 | 72.53 | 71.01 | 72.12 | 670,284 | -0.35(-0.48%) |
Jan 09, 2023 | 73.51 | 73.94 | 72.39 | 72.46 | 692,138 | -0.81(-1.10%) |
Jan 06, 2023 | 71.76 | 73.66 | 70.89 | 73.27 | 912,982 | +1.96(+2.75%) |
Jan 05, 2023 | 72.14 | 72.30 | 70.88 | 71.31 | 900,049 | -1.24(-1.71%) |
Jan 04, 2023 | 71.56 | 72.61 | 71.21 | 72.55 | 680,190 | +1.84(+2.60%) |