Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 87.34 | 88.63 | 86.78 | 87.72 | 381,410 | +0.63(+0.72%) |
Feb 28, 2024 | 86.87 | 88.44 | 86.57 | 87.09 | 320,437 | -0.27(-0.31%) |
Feb 27, 2024 | 88.28 | 88.69 | 87.17 | 87.36 | 490,759 | -0.60(-0.68%) |
Feb 26, 2024 | 87.66 | 88.10 | 87.34 | 87.96 | 235,281 | +0.04(+0.05%) |
Feb 23, 2024 | 86.28 | 88.08 | 86.28 | 87.92 | 304,453 | +1.25(+1.44%) |
Feb 22, 2024 | 85.62 | 86.71 | 85.40 | 86.67 | 295,518 | +0.97(+1.13%) |
Feb 21, 2024 | 85.19 | 85.75 | 84.76 | 85.70 | 250,161 | +0.76(+0.89%) |
Feb 20, 2024 | 84.96 | 85.60 | 84.56 | 84.94 | 296,563 | -0.61(-0.71%) |
Feb 16, 2024 | 86.29 | 87.28 | 85.53 | 85.55 | 317,173 | -0.58(-0.67%) |
Feb 15, 2024 | 84.82 | 86.42 | 84.82 | 86.13 | 901,523 | +1.39(+1.64%) |
Feb 14, 2024 | 84.29 | 84.91 | 84.14 | 84.74 | 350,217 | +1.04(+1.24%) |
Feb 13, 2024 | 83.94 | 84.69 | 83.24 | 83.70 | 249,214 | -1.10(-1.30%) |
Feb 12, 2024 | 85.37 | 85.81 | 84.54 | 84.80 | 489,182 | -0.22(-0.26%) |
Feb 09, 2024 | 84.36 | 85.08 | 84.08 | 85.02 | 371,474 | +0.52(+0.62%) |
Feb 08, 2024 | 84.05 | 85.24 | 83.66 | 84.50 | 359,274 | +0.19(+0.23%) |
Feb 07, 2024 | 84.03 | 84.97 | 83.91 | 84.31 | 396,554 | -0.02(-0.02%) |
Feb 06, 2024 | 84.29 | 85.37 | 84.16 | 84.33 | 408,644 | +0.32(+0.38%) |
Feb 05, 2024 | 82.97 | 84.45 | 81.87 | 84.01 | 502,634 | +0.25(+0.30%) |
Feb 02, 2024 | 82.33 | 84.53 | 81.79 | 83.76 | 666,439 | +1.36(+1.65%) |
Feb 01, 2024 | 80.93 | 84.54 | 80.42 | 82.40 | 944,586 | +3.74(+4.75%) |
Jan 31, 2024 | 80.43 | 80.69 | 78.63 | 78.66 | 426,999 | -1.76(-2.19%) |
Jan 30, 2024 | 79.42 | 80.50 | 78.57 | 80.42 | 357,526 | +0.31(+0.39%) |
Jan 29, 2024 | 79.60 | 80.20 | 78.82 | 80.11 | 323,929 | +0.28(+0.35%) |
Jan 26, 2024 | 78.84 | 79.85 | 78.55 | 79.83 | 201,549 | +0.89(+1.13%) |
Jan 25, 2024 | 78.13 | 78.97 | 77.75 | 78.94 | 193,682 | +1.39(+1.79%) |
Jan 24, 2024 | 77.77 | 78.01 | 76.81 | 77.55 | 185,325 | +0.12(+0.15%) |
Jan 23, 2024 | 78.75 | 79.22 | 77.40 | 77.43 | 246,617 | -1.18(-1.50%) |
Jan 22, 2024 | 78.19 | 78.82 | 77.94 | 78.61 | 229,932 | +0.74(+0.95%) |
Jan 19, 2024 | 77.46 | 78.02 | 76.66 | 77.87 | 269,404 | +0.79(+1.02%) |
Jan 18, 2024 | 76.12 | 77.38 | 76.12 | 77.08 | 196,783 | +1.37(+1.81%) |
Jan 17, 2024 | 76.03 | 77.00 | 75.60 | 75.71 | 277,249 | -1.24(-1.61%) |
Jan 16, 2024 | 76.56 | 76.98 | 76.11 | 76.95 | 315,928 | +0.27(+0.35%) |
Jan 12, 2024 | 78.18 | 78.31 | 76.43 | 76.68 | 302,269 | -0.61(-0.79%) |
Jan 11, 2024 | 75.21 | 77.31 | 74.88 | 77.29 | 376,046 | +2.02(+2.68%) |
Jan 10, 2024 | 75.50 | 75.85 | 74.89 | 75.27 | 499,392 | -0.47(-0.62%) |
Jan 09, 2024 | 77.33 | 77.35 | 75.45 | 75.74 | 530,027 | -2.06(-2.65%) |
Jan 08, 2024 | 77.86 | 77.89 | 76.96 | 77.80 | 346,149 | -0.59(-0.75%) |
Jan 05, 2024 | 78.07 | 79.00 | 77.54 | 78.39 | 265,168 | +0.36(+0.46%) |
Jan 04, 2024 | 78.78 | 79.19 | 78.02 | 78.03 | 468,232 | -0.69(-0.88%) |
Jan 03, 2024 | 78.62 | 80.01 | 78.25 | 78.72 | 581,218 | -0.27(-0.34%) |
Jan 02, 2024 | 78.52 | 79.20 | 77.85 | 78.99 | 460,821 | +0.51(+0.65%) |
Dec 29, 2023 | 78.82 | 78.92 | 77.96 | 78.48 | 276,995 | -0.48(-0.61%) |
Dec 28, 2023 | 79.16 | 79.69 | 78.82 | 78.96 | 194,412 | -0.58(-0.73%) |
Dec 27, 2023 | 80.86 | 80.86 | 79.32 | 79.54 | 264,742 | -1.25(-1.55%) |
Dec 26, 2023 | 81.02 | 81.62 | 80.25 | 80.79 | 335,039 | -0.13(-0.16%) |
Dec 22, 2023 | 81.61 | 82.12 | 80.68 | 80.92 | 359,298 | -0.17(-0.21%) |
Dec 21, 2023 | 80.08 | 81.09 | 79.45 | 81.09 | 361,037 | +1.39(+1.74%) |
Dec 20, 2023 | 79.69 | 81.06 | 79.58 | 79.70 | 512,105 | +0.13(+0.16%) |
Dec 19, 2023 | 78.74 | 79.88 | 78.67 | 79.57 | 358,781 | +1.20(+1.53%) |
Dec 18, 2023 | 78.00 | 78.69 | 77.60 | 78.37 | 331,974 | +1.04(+1.34%) |
Dec 15, 2023 | 77.20 | 77.85 | 76.06 | 77.33 | 1,062,241 | +0.14(+0.18%) |
Dec 14, 2023 | 76.23 | 78.14 | 76.23 | 77.19 | 510,084 | +1.59(+2.10%) |
Dec 13, 2023 | 72.74 | 75.81 | 72.74 | 75.60 | 546,430 | +2.76(+3.79%) |
Dec 12, 2023 | 73.53 | 73.85 | 72.77 | 72.84 | 387,921 | -1.10(-1.49%) |
Dec 11, 2023 | 73.02 | 74.04 | 73.02 | 73.94 | 314,164 | +0.79(+1.08%) |
Dec 08, 2023 | 72.85 | 73.49 | 72.34 | 73.15 | 414,652 | +0.36(+0.49%) |
Dec 07, 2023 | 73.43 | 73.50 | 72.11 | 72.79 | 447,786 | -0.38(-0.52%) |
Dec 06, 2023 | 75.85 | 76.05 | 73.03 | 73.17 | 718,631 | -2.79(-3.67%) |
Dec 05, 2023 | 78.44 | 78.54 | 75.12 | 75.96 | 452,757 | -2.71(-3.44%) |
Dec 04, 2023 | 76.91 | 78.69 | 76.91 | 78.67 | 380,608 | +1.45(+1.88%) |
Dec 01, 2023 | 76.78 | 77.56 | 76.52 | 77.22 | 552,106 | +0.47(+0.61%) |
Nov 30, 2023 | 75.88 | 76.96 | 75.73 | 76.75 | 287,163 | +1.21(+1.60%) |
Nov 29, 2023 | 76.64 | 76.80 | 75.28 | 75.54 | 574,355 | -0.67(-0.88%) |
Nov 28, 2023 | 77.52 | 77.60 | 75.96 | 76.21 | 397,858 | -1.33(-1.72%) |
Nov 27, 2023 | 76.99 | 78.21 | 76.60 | 77.54 | 278,231 | +0.19(+0.25%) |
Nov 24, 2023 | 77.37 | 78.23 | 77.31 | 77.35 | 68,536 | +0.11(+0.14%) |
Nov 22, 2023 | 77.17 | 78.05 | 77.10 | 77.24 | 198,836 | -0.09(-0.12%) |
Nov 21, 2023 | 76.95 | 77.94 | 76.63 | 77.33 | 301,226 | +0.11(+0.14%) |
Nov 20, 2023 | 77.78 | 77.93 | 76.70 | 77.22 | 381,237 | -0.32(-0.41%) |
Nov 17, 2023 | 76.75 | 77.84 | 76.37 | 77.54 | 382,161 | +1.53(+2.01%) |
Nov 16, 2023 | 75.93 | 76.80 | 75.47 | 76.01 | 364,563 | -0.33(-0.43%) |
Nov 15, 2023 | 76.79 | 77.74 | 76.07 | 76.34 | 280,521 | -0.43(-0.56%) |
Nov 14, 2023 | 76.94 | 77.64 | 76.03 | 76.77 | 323,475 | +0.70(+0.92%) |
Nov 13, 2023 | 76.32 | 76.75 | 75.71 | 76.07 | 307,661 | -0.48(-0.63%) |
Nov 10, 2023 | 77.25 | 77.25 | 75.77 | 76.55 | 376,079 | -0.08(-0.10%) |
Nov 09, 2023 | 76.97 | 77.25 | 75.86 | 76.63 | 411,417 | +0.27(+0.35%) |
Nov 08, 2023 | 76.32 | 77.26 | 75.71 | 76.36 | 378,619 | -0.34(-0.44%) |
Nov 07, 2023 | 76.74 | 77.31 | 75.76 | 76.70 | 351,348 | -0.04(-0.05%) |
Nov 06, 2023 | 77.99 | 77.99 | 76.16 | 76.74 | 486,344 | -1.39(-1.78%) |
Nov 03, 2023 | 77.43 | 78.69 | 77.11 | 78.13 | 285,285 | +1.14(+1.48%) |
Nov 02, 2023 | 76.46 | 77.33 | 76.01 | 76.99 | 446,355 | +0.94(+1.24%) |
Nov 01, 2023 | 74.77 | 76.07 | 74.22 | 76.05 | 431,586 | +1.35(+1.81%) |
Oct 31, 2023 | 74.09 | 74.72 | 73.53 | 74.70 | 368,902 | +0.81(+1.10%) |
Oct 30, 2023 | 74.96 | 75.39 | 73.32 | 73.89 | 454,257 | -0.81(-1.08%) |
Oct 27, 2023 | 77.21 | 77.39 | 74.55 | 74.70 | 440,590 | -2.67(-3.45%) |
Oct 26, 2023 | 77.84 | 78.69 | 75.07 | 77.37 | 759,873 | -2.04(-2.57%) |
Oct 25, 2023 | 80.31 | 81.05 | 79.13 | 79.41 | 426,020 | -1.10(-1.37%) |
Oct 24, 2023 | 80.69 | 81.51 | 80.37 | 80.51 | 335,231 | +0.01(+0.01%) |
Oct 23, 2023 | 81.25 | 81.25 | 80.25 | 80.50 | 281,869 | -1.07(-1.31%) |
Oct 20, 2023 | 82.97 | 83.44 | 81.24 | 81.57 | 363,967 | -0.89(-1.08%) |
Oct 19, 2023 | 82.40 | 83.42 | 82.10 | 82.46 | 407,344 | -0.29(-0.35%) |
Oct 18, 2023 | 82.90 | 83.19 | 81.97 | 82.75 | 363,723 | -0.44(-0.53%) |
Oct 17, 2023 | 81.73 | 83.62 | 81.73 | 83.19 | 295,040 | +1.19(+1.45%) |
Oct 16, 2023 | 82.49 | 82.61 | 81.59 | 82.00 | 290,646 | +0.25(+0.31%) |
Oct 13, 2023 | 81.82 | 82.30 | 81.22 | 81.75 | 216,817 | +0.88(+1.09%) |
Oct 12, 2023 | 82.91 | 82.91 | 80.30 | 80.87 | 222,520 | -1.58(-1.92%) |
Oct 11, 2023 | 82.17 | 82.65 | 82.00 | 82.45 | 191,823 | +0.22(+0.27%) |
Oct 10, 2023 | 82.21 | 83.17 | 81.95 | 82.23 | 206,679 | +0.05(+0.06%) |
Oct 09, 2023 | 81.51 | 82.59 | 81.31 | 82.18 | 202,765 | +0.97(+1.19%) |
Oct 06, 2023 | 81.02 | 81.51 | 80.20 | 81.21 | 375,122 | +0.38(+0.47%) |
Oct 05, 2023 | 81.34 | 82.06 | 80.75 | 80.83 | 334,995 | -0.75(-0.92%) |
Oct 04, 2023 | 81.60 | 82.54 | 80.95 | 81.58 | 327,014 | -0.24(-0.29%) |
Oct 03, 2023 | 80.54 | 82.12 | 80.18 | 81.82 | 339,183 | +0.48(+0.59%) |
Oct 02, 2023 | 82.45 | 82.81 | 80.89 | 81.34 | 469,900 | -1.46(-1.76%) |
Sep 29, 2023 | 84.24 | 84.39 | 82.38 | 82.80 | 334,005 | -1.25(-1.49%) |
Sep 28, 2023 | 83.58 | 84.63 | 83.43 | 84.05 | 340,071 | +0.55(+0.66%) |
Sep 27, 2023 | 83.78 | 84.66 | 83.28 | 83.50 | 352,955 | +0.14(+0.17%) |
Sep 26, 2023 | 83.67 | 84.50 | 83.35 | 83.36 | 252,468 | -0.72(-0.86%) |
Sep 25, 2023 | 83.27 | 84.35 | 83.92 | 84.08 | 250,759 | +0.72(+0.86%) |
Sep 22, 2023 | 83.77 | 84.55 | 83.13 | 83.36 | 377,412 | -0.34(-0.41%) |
Sep 21, 2023 | 83.63 | 84.56 | 82.87 | 83.70 | 340,165 | +0.05(+0.06%) |
Sep 20, 2023 | 83.64 | 84.89 | 83.48 | 83.65 | 396,992 | +0.02(+0.02%) |
Sep 19, 2023 | 84.57 | 84.98 | 83.42 | 83.63 | 562,594 | -0.61(-0.72%) |
Sep 18, 2023 | 85.54 | 85.89 | 84.17 | 84.24 | 623,229 | -0.75(-0.88%) |
Sep 15, 2023 | 85.84 | 86.07 | 84.65 | 84.99 | 758,327 | -1.20(-1.39%) |
Sep 14, 2023 | 86.89 | 87.52 | 85.75 | 86.19 | 909,166 | +0.40(+0.47%) |
Sep 13, 2023 | 85.03 | 86.35 | 84.79 | 85.79 | 399,636 | +0.67(+0.79%) |
Sep 12, 2023 | 84.60 | 85.94 | 84.54 | 85.12 | 225,191 | +0.29(+0.34%) |
Sep 11, 2023 | 84.78 | 85.06 | 83.74 | 84.83 | 371,611 | +0.63(+0.75%) |
Sep 08, 2023 | 83.22 | 84.78 | 83.01 | 84.20 | 242,839 | +0.61(+0.73%) |
Sep 07, 2023 | 84.02 | 85.05 | 83.10 | 83.59 | 518,156 | -0.40(-0.48%) |
Sep 06, 2023 | 82.63 | 84.05 | 82.25 | 83.99 | 454,192 | +1.36(+1.65%) |
Sep 05, 2023 | 83.37 | 83.67 | 81.83 | 82.63 | 320,926 | -1.52(-1.81%) |
Sep 01, 2023 | 83.56 | 84.46 | 82.07 | 84.15 | 169,514 | +1.32(+1.59%) |
Aug 31, 2023 | 83.14 | 83.21 | 82.30 | 82.83 | 334,384 | +0.04(+0.05%) |
Aug 30, 2023 | 81.54 | 82.83 | 81.30 | 82.79 | 180,982 | +0.69(+0.84%) |
Aug 29, 2023 | 81.31 | 82.51 | 80.97 | 82.10 | 238,884 | +0.81(+1.00%) |
Aug 28, 2023 | 82.09 | 82.95 | 81.24 | 81.29 | 239,806 | -0.63(-0.77%) |
Aug 25, 2023 | 80.99 | 82.36 | 80.74 | 81.92 | 293,773 | +1.20(+1.49%) |
Aug 24, 2023 | 79.64 | 82.03 | 79.59 | 80.72 | 270,585 | +1.04(+1.31%) |
Aug 23, 2023 | 78.53 | 79.69 | 77.34 | 79.68 | 436,776 | +0.75(+0.95%) |
Aug 22, 2023 | 80.27 | 80.86 | 78.78 | 78.93 | 221,871 | -1.42(-1.77%) |
Aug 21, 2023 | 80.01 | 80.64 | 79.47 | 80.35 | 205,816 | +0.33(+0.41%) |
Aug 18, 2023 | 78.87 | 80.12 | 78.83 | 80.02 | 237,630 | +0.58(+0.73%) |
Aug 17, 2023 | 80.72 | 80.84 | 79.25 | 79.44 | 209,429 | -0.83(-1.03%) |
Aug 16, 2023 | 80.45 | 81.15 | 80.08 | 80.27 | 194,663 | -0.50(-0.62%) |
Aug 15, 2023 | 81.95 | 82.08 | 80.63 | 80.77 | 215,396 | -1.92(-2.32%) |
Aug 14, 2023 | 82.68 | 83.18 | 82.05 | 82.69 | 219,111 | -0.19(-0.23%) |
Aug 11, 2023 | 81.93 | 82.91 | 81.87 | 82.88 | 278,080 | +0.66(+0.80%) |
Aug 10, 2023 | 82.38 | 83.24 | 81.91 | 82.22 | 215,948 | -0.12(-0.15%) |
Aug 09, 2023 | 81.47 | 82.67 | 81.39 | 82.34 | 385,975 | +1.06(+1.30%) |
Aug 08, 2023 | 81.87 | 82.34 | 81.18 | 81.28 | 629,870 | -1.59(-1.92%) |
Aug 07, 2023 | 82.03 | 83.21 | 81.90 | 82.87 | 205,114 | +0.78(+0.95%) |
Aug 04, 2023 | 82.29 | 83.45 | 81.97 | 82.09 | 250,606 | +0.07(+0.09%) |
Aug 03, 2023 | 81.17 | 82.17 | 80.20 | 82.02 | 313,669 | +0.86(+1.06%) |
Aug 02, 2023 | 80.88 | 81.59 | 80.48 | 81.16 | 300,788 | -0.25(-0.31%) |
Aug 01, 2023 | 80.69 | 81.69 | 80.69 | 81.41 | 324,667 | -0.07(-0.09%) |
Jul 31, 2023 | 81.37 | 81.98 | 81.02 | 81.48 | 306,623 | +0.47(+0.58%) |
Jul 28, 2023 | 81.00 | 81.78 | 80.38 | 81.01 | 432,699 | +0.65(+0.81%) |
Jul 27, 2023 | 79.80 | 80.73 | 78.39 | 80.36 | 761,921 | +2.16(+2.76%) |
Jul 26, 2023 | 77.48 | 78.36 | 77.31 | 78.20 | 444,427 | +0.33(+0.42%) |
Jul 25, 2023 | 76.75 | 78.30 | 76.75 | 77.87 | 382,454 | +0.96(+1.25%) |
Jul 24, 2023 | 76.90 | 77.78 | 76.46 | 76.91 | 213,149 | -0.39(-0.50%) |
Jul 21, 2023 | 77.05 | 77.87 | 76.89 | 77.30 | 335,212 | +0.54(+0.70%) |
Jul 20, 2023 | 76.89 | 76.89 | 76.12 | 76.76 | 268,460 | +0.42(+0.55%) |
Jul 19, 2023 | 76.08 | 76.41 | 75.41 | 76.34 | 227,658 | +0.57(+0.75%) |
Jul 18, 2023 | 75.34 | 76.39 | 75.34 | 75.77 | 238,020 | +0.41(+0.54%) |
Jul 17, 2023 | 75.08 | 75.83 | 74.74 | 75.36 | 280,256 | +0.01(+0.01%) |
Jul 14, 2023 | 76.43 | 76.48 | 74.86 | 75.35 | 422,573 | -1.09(-1.43%) |
Jul 13, 2023 | 76.00 | 76.63 | 75.63 | 76.44 | 258,530 | +0.47(+0.62%) |
Jul 12, 2023 | 76.43 | 76.69 | 75.78 | 75.97 | 399,079 | +0.49(+0.65%) |
Jul 11, 2023 | 75.93 | 76.35 | 75.15 | 75.48 | 336,160 | +0.08(+0.11%) |
Jul 10, 2023 | 75.70 | 76.90 | 75.17 | 75.40 | 384,650 | -0.80(-1.05%) |
Jul 07, 2023 | 74.74 | 76.85 | 74.74 | 76.20 | 332,015 | +1.55(+2.08%) |
Jul 06, 2023 | 74.36 | 75.12 | 73.76 | 74.65 | 308,139 | -0.70(-0.93%) |
Jul 05, 2023 | 76.59 | 76.59 | 75.26 | 75.35 | 322,248 | -1.65(-2.14%) |
Jul 03, 2023 | 76.69 | 77.47 | 76.45 | 77.00 | 161,258 | +0.05(+0.06%) |
Jun 30, 2023 | 75.92 | 77.29 | 75.48 | 76.95 | 433,799 | +1.46(+1.93%) |
Jun 29, 2023 | 74.73 | 75.88 | 74.73 | 75.49 | 416,453 | +0.87(+1.17%) |
Jun 28, 2023 | 75.24 | 75.24 | 73.99 | 74.62 | 383,850 | -0.45(-0.60%) |
Jun 27, 2023 | 73.98 | 75.49 | 73.72 | 75.07 | 271,805 | +0.87(+1.17%) |
Jun 26, 2023 | 72.83 | 74.41 | 72.83 | 74.20 | 229,980 | +1.35(+1.85%) |
Jun 23, 2023 | 72.45 | 73.26 | 72.12 | 72.85 | 324,293 | -0.50(-0.68%) |
Jun 22, 2023 | 74.03 | 74.30 | 73.00 | 73.35 | 202,460 | -1.16(-1.56%) |
Jun 21, 2023 | 73.13 | 74.98 | 73.12 | 74.51 | 241,745 | +0.93(+1.26%) |
Jun 20, 2023 | 73.96 | 73.96 | 72.83 | 73.58 | 304,863 | -0.97(-1.30%) |
Jun 16, 2023 | 75.31 | 75.43 | 74.30 | 74.55 | 522,813 | -0.34(-0.45%) |
Jun 15, 2023 | 74.48 | 75.34 | 73.98 | 74.89 | 460,309 | +3.40(+4.76%) |
May 08, 2023 | 72.32 | 72.61 | 71.10 | 71.49 | 215,908 | -0.61(-0.85%) |
May 05, 2023 | 71.77 | 72.94 | 71.73 | 72.10 | 257,141 | +1.34(+1.89%) |
May 04, 2023 | 71.60 | 71.72 | 69.83 | 70.76 | 320,419 | -0.83(-1.16%) |
May 03, 2023 | 73.01 | 73.43 | 71.47 | 71.59 | 396,673 | -0.98(-1.35%) |
May 02, 2023 | 72.49 | 73.06 | 71.34 | 72.57 | 350,997 | -0.08(-0.11%) |
May 01, 2023 | 71.54 | 73.63 | 71.54 | 72.65 | 343,273 | +0.81(+1.13%) |
Apr 28, 2023 | 70.49 | 72.64 | 70.49 | 71.84 | 557,098 | +1.34(+1.90%) |
Apr 27, 2023 | 67.50 | 71.38 | 67.07 | 70.50 | 846,109 | +3.90(+5.86%) |
Apr 26, 2023 | 66.89 | 67.52 | 66.42 | 66.60 | 501,349 | -0.83(-1.23%) |
Apr 25, 2023 | 68.03 | 68.47 | 67.26 | 67.43 | 329,548 | -1.70(-2.46%) |
Apr 24, 2023 | 67.85 | 69.34 | 67.77 | 69.13 | 222,083 | +1.01(+1.48%) |
Apr 21, 2023 | 69.70 | 69.70 | 68.00 | 68.12 | 273,187 | -1.09(-1.57%) |
Apr 20, 2023 | 68.13 | 69.24 | 67.91 | 69.21 | 276,348 | +0.47(+0.68%) |
Apr 19, 2023 | 68.21 | 69.08 | 67.94 | 68.74 | 219,174 | -0.08(-0.12%) |
Apr 18, 2023 | 69.38 | 69.95 | 68.69 | 68.82 | 261,812 | -0.55(-0.79%) |
Apr 17, 2023 | 69.44 | 69.91 | 68.89 | 69.37 | 280,218 | -0.11(-0.16%) |
Apr 14, 2023 | 69.75 | 70.48 | 69.23 | 69.48 | 239,844 | +0.09(+0.13%) |
Apr 13, 2023 | 69.68 | 70.09 | 69.20 | 69.39 | 299,164 | -0.07(-0.10%) |
Apr 12, 2023 | 69.78 | 70.26 | 69.28 | 69.46 | 260,743 | +0.20(+0.29%) |
Apr 11, 2023 | 69.08 | 69.75 | 68.93 | 69.26 | 265,229 | +0.32(+0.46%) |
Apr 10, 2023 | 67.88 | 69.32 | 67.28 | 68.94 | 288,722 | +1.22(+1.80%) |
Apr 06, 2023 | 68.75 | 68.75 | 67.14 | 67.72 | 231,358 | -0.95(-1.38%) |
Apr 05, 2023 | 67.30 | 68.76 | 66.97 | 68.67 | 370,392 | +0.78(+1.15%) |
Apr 04, 2023 | 70.54 | 70.54 | 67.34 | 67.89 | 376,479 | -2.68(-3.80%) |
Apr 03, 2023 | 69.65 | 71.37 | 69.60 | 70.57 | 548,416 | +0.87(+1.25%) |
Mar 31, 2023 | 68.55 | 69.77 | 68.22 | 69.70 | 360,706 | +1.42(+2.08%) |
Mar 30, 2023 | 68.76 | 68.93 | 68.24 | 68.28 | 239,256 | +0.14(+0.21%) |
Mar 29, 2023 | 68.84 | 68.84 | 67.63 | 68.14 | 397,839 | +0.24(+0.35%) |
Mar 28, 2023 | 67.62 | 68.74 | 67.61 | 67.90 | 239,854 | +0.30(+0.44%) |
Mar 27, 2023 | 67.60 | 68.26 | 66.88 | 67.60 | 234,508 | +0.90(+1.35%) |
Mar 24, 2023 | 65.86 | 67.06 | 65.37 | 66.70 | 179,179 | +0.02(+0.03%) |
Mar 23, 2023 | 67.61 | 68.59 | 66.06 | 66.68 | 204,000 | -0.36(-0.54%) |
Mar 22, 2023 | 69.28 | 69.50 | 67.04 | 67.04 | 171,217 | -2.08(-3.01%) |
Mar 21, 2023 | 69.00 | 69.39 | 68.73 | 69.12 | 249,669 | +1.76(+2.61%) |
Mar 20, 2023 | 65.67 | 67.94 | 65.42 | 67.36 | 529,934 | +2.31(+3.55%) |
Mar 17, 2023 | 67.49 | 67.63 | 64.92 | 65.05 | 611,343 | -2.79(-4.11%) |
Mar 16, 2023 | 66.60 | 68.15 | 66.60 | 67.84 | 363,414 | +0.12(+0.18%) |
Mar 15, 2023 | 69.14 | 69.31 | 66.93 | 67.72 | 535,801 | -3.52(-4.94%) |
Mar 14, 2023 | 70.05 | 72.15 | 70.05 | 71.24 | 463,465 | +2.38(+3.46%) |
Mar 13, 2023 | 69.22 | 70.26 | 68.02 | 68.86 | 324,415 | -1.78(-2.52%) |
Mar 10, 2023 | 72.32 | 72.36 | 69.81 | 70.64 | 280,749 | -1.69(-2.34%) |
Mar 09, 2023 | 73.44 | 74.28 | 72.25 | 72.33 | 307,278 | -0.96(-1.31%) |
Mar 08, 2023 | 73.01 | 73.57 | 72.36 | 73.29 | 268,151 | +0.00(+0.00%) |
Mar 07, 2023 | 74.65 | 74.97 | 73.23 | 73.29 | 241,125 | -1.70(-2.27%) |
Mar 06, 2023 | 75.84 | 76.34 | 74.89 | 74.99 | 272,325 | -0.65(-0.86%) |
Mar 03, 2023 | 74.17 | 75.76 | 74.00 | 75.64 | 419,657 | +1.37(+1.84%) |
Mar 02, 2023 | 73.05 | 74.49 | 72.62 | 74.27 | 291,084 | +1.20(+1.64%) |