Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 80.25 | 80.47 | 79.87 | 80.19 | 3,626,597 | -0.13(-0.16%) |
Dec 28, 2023 | 79.70 | 80.44 | 79.56 | 80.32 | 3,589,520 | +0.76(+0.96%) |
Dec 27, 2023 | 79.30 | 79.93 | 78.93 | 79.56 | 3,578,372 | +0.42(+0.53%) |
Dec 26, 2023 | 78.91 | 79.24 | 78.58 | 79.14 | 2,685,685 | +0.29(+0.36%) |
Dec 22, 2023 | 78.39 | 79.19 | 78.36 | 78.85 | 4,151,838 | +0.72(+0.92%) |
Dec 21, 2023 | 78.02 | 78.61 | 77.72 | 78.13 | 3,830,673 | +0.34(+0.43%) |
Dec 20, 2023 | 78.85 | 78.85 | 77.78 | 77.79 | 5,270,897 | -0.89(-1.13%) |
Dec 19, 2023 | 78.77 | 79.20 | 78.42 | 78.68 | 7,533,721 | -0.01(-0.01%) |
Dec 18, 2023 | 79.81 | 79.81 | 78.62 | 78.69 | 4,970,561 | -0.82(-1.03%) |
Dec 15, 2023 | 80.53 | 81.48 | 79.29 | 79.52 | 20,565,162 | -1.44(-1.77%) |
Dec 14, 2023 | 81.56 | 81.62 | 80.25 | 80.95 | 8,618,447 | -0.55(-0.68%) |
Dec 13, 2023 | 79.75 | 81.53 | 79.35 | 81.51 | 10,141,898 | +2.23(+2.81%) |
Dec 12, 2023 | 79.24 | 79.63 | 78.53 | 79.28 | 6,237,192 | +0.72(+0.91%) |
Dec 11, 2023 | 78.11 | 79.30 | 77.94 | 78.56 | 8,348,277 | +1.05(+1.35%) |
Dec 08, 2023 | 76.62 | 77.73 | 76.45 | 77.51 | 6,696,732 | +0.95(+1.24%) |
Dec 07, 2023 | 78.06 | 78.29 | 76.36 | 76.56 | 8,641,228 | -1.29(-1.65%) |
Dec 06, 2023 | 77.74 | 78.65 | 77.53 | 77.85 | 5,857,016 | +0.33(+0.43%) |
Dec 05, 2023 | 76.88 | 77.76 | 76.36 | 77.51 | 6,399,003 | +0.67(+0.87%) |
Dec 04, 2023 | 75.82 | 76.97 | 75.69 | 76.85 | 8,353,950 | +0.68(+0.89%) |
Dec 01, 2023 | 75.32 | 76.18 | 74.75 | 76.17 | 5,505,485 | +1.03(+1.37%) |
Nov 30, 2023 | 73.94 | 75.28 | 73.87 | 75.14 | 10,635,775 | +1.34(+1.82%) |
Nov 29, 2023 | 73.42 | 74.01 | 73.26 | 73.80 | 5,190,751 | +0.71(+0.97%) |
Nov 28, 2023 | 73.37 | 73.52 | 72.77 | 73.09 | 6,923,779 | -0.40(-0.55%) |
Nov 27, 2023 | 73.68 | 73.86 | 73.09 | 73.49 | 4,640,580 | -0.45(-0.61%) |
Nov 24, 2023 | 74.44 | 74.50 | 73.59 | 73.94 | 1,968,598 | -0.31(-0.42%) |
Nov 22, 2023 | 73.56 | 74.29 | 73.47 | 74.26 | 4,505,061 | +0.99(+1.35%) |
Nov 21, 2023 | 74.55 | 74.70 | 73.12 | 73.27 | 5,218,594 | -1.28(-1.72%) |
Nov 20, 2023 | 73.80 | 74.65 | 73.64 | 74.55 | 7,148,597 | +0.54(+0.73%) |
Nov 17, 2023 | 73.46 | 74.06 | 73.15 | 74.01 | 8,027,700 | +0.91(+1.25%) |
Nov 16, 2023 | 74.09 | 74.70 | 72.58 | 73.10 | 6,953,285 | -0.51(-0.69%) |
Nov 15, 2023 | 72.81 | 74.02 | 72.70 | 73.61 | 7,240,185 | +0.31(+0.43%) |
Nov 14, 2023 | 73.88 | 74.28 | 73.13 | 73.29 | 5,641,524 | -0.21(-0.28%) |
Nov 13, 2023 | 73.93 | 74.21 | 73.12 | 73.50 | 4,834,707 | -0.97(-1.30%) |
Nov 10, 2023 | 74.02 | 74.58 | 73.44 | 74.47 | 6,062,413 | +0.92(+1.25%) |
Nov 09, 2023 | 76.05 | 76.23 | 73.30 | 73.55 | 9,050,994 | -2.86(-3.75%) |
Nov 08, 2023 | 76.01 | 76.76 | 73.66 | 76.41 | 13,356,828 | -2.66(-3.36%) |
Nov 07, 2023 | 79.52 | 79.80 | 78.78 | 79.07 | 7,751,671 | -0.52(-0.65%) |
Nov 06, 2023 | 80.11 | 80.42 | 79.20 | 79.59 | 6,884,318 | -0.44(-0.55%) |
Nov 03, 2023 | 80.44 | 81.01 | 79.96 | 80.03 | 7,278,903 | +0.35(+0.44%) |
Nov 02, 2023 | 78.29 | 79.76 | 78.12 | 79.68 | 6,285,138 | +1.02(+1.30%) |
Nov 01, 2023 | 77.49 | 78.88 | 77.31 | 78.66 | 5,551,462 | +1.62(+2.10%) |
Oct 31, 2023 | 76.11 | 77.21 | 75.98 | 77.04 | 4,775,180 | +0.76(+0.99%) |
Oct 30, 2023 | 75.45 | 76.50 | 75.43 | 76.29 | 4,896,527 | +1.13(+1.50%) |
Oct 27, 2023 | 76.89 | 77.00 | 74.88 | 75.16 | 6,155,178 | -1.84(-2.39%) |
Oct 26, 2023 | 77.01 | 77.44 | 76.16 | 77.00 | 4,720,355 | +0.11(+0.14%) |
Oct 25, 2023 | 76.42 | 77.10 | 75.95 | 76.89 | 5,248,037 | +0.24(+0.31%) |
Oct 24, 2023 | 76.11 | 77.04 | 75.81 | 76.66 | 5,530,343 | +0.58(+0.76%) |
Oct 23, 2023 | 76.22 | 76.49 | 75.70 | 76.08 | 4,128,400 | -0.24(-0.31%) |
Oct 20, 2023 | 77.24 | 77.58 | 76.26 | 76.32 | 5,284,453 | -0.63(-0.82%) |
Oct 19, 2023 | 77.56 | 78.35 | 76.74 | 76.94 | 5,671,595 | -1.21(-1.54%) |
Oct 18, 2023 | 78.94 | 79.17 | 78.01 | 78.15 | 6,913,745 | -0.79(-1.01%) |
Oct 17, 2023 | 77.68 | 79.52 | 77.11 | 78.94 | 10,808,397 | +1.26(+1.62%) |
Oct 16, 2023 | 76.26 | 77.93 | 76.24 | 77.69 | 7,093,587 | +1.52(+2.00%) |
Oct 13, 2023 | 75.72 | 76.37 | 75.50 | 76.17 | 5,761,841 | +0.87(+1.16%) |
Oct 12, 2023 | 75.41 | 75.64 | 74.83 | 75.30 | 4,116,501 | -0.20(-0.26%) |
Oct 11, 2023 | 74.80 | 75.54 | 74.56 | 75.49 | 4,520,351 | +0.97(+1.30%) |
Oct 10, 2023 | 73.63 | 75.00 | 73.35 | 74.52 | 5,138,197 | +0.89(+1.21%) |
Oct 09, 2023 | 73.35 | 73.90 | 72.82 | 73.63 | 3,459,986 | +0.31(+0.43%) |
Oct 06, 2023 | 73.04 | 73.58 | 72.50 | 73.31 | 4,725,408 | +0.04(+0.05%) |
Oct 05, 2023 | 73.25 | 73.60 | 72.73 | 73.28 | 4,874,920 | -0.04(-0.05%) |
Oct 04, 2023 | 71.90 | 73.39 | 71.85 | 73.31 | 4,799,207 | +1.44(+2.01%) |
Oct 03, 2023 | 71.81 | 72.46 | 71.48 | 71.87 | 6,193,455 | -0.81(-1.12%) |
Oct 02, 2023 | 73.57 | 73.61 | 71.76 | 72.69 | 4,668,015 | -0.82(-1.12%) |
Sep 29, 2023 | 74.07 | 74.31 | 73.16 | 73.51 | 4,288,052 | -0.47(-0.64%) |
Sep 28, 2023 | 74.34 | 74.60 | 73.78 | 73.98 | 3,550,799 | -0.13(-0.17%) |
Sep 27, 2023 | 74.23 | 74.60 | 73.70 | 74.11 | 4,529,463 | +0.02(+0.03%) |
Sep 26, 2023 | 73.97 | 74.82 | 73.88 | 74.09 | 5,753,665 | +0.69(+0.94%) |
Sep 25, 2023 | 73.32 | 73.50 | 73.19 | 73.40 | 3,961,309 | -0.18(-0.24%) |
Sep 22, 2023 | 73.33 | 74.17 | 72.93 | 73.58 | 4,436,545 | -0.26(-0.35%) |
Sep 21, 2023 | 74.43 | 74.69 | 73.81 | 73.83 | 5,375,103 | -0.54(-0.73%) |
Sep 20, 2023 | 74.53 | 74.93 | 74.29 | 74.37 | 4,920,441 | +0.05(+0.07%) |
Sep 19, 2023 | 73.95 | 74.67 | 73.82 | 74.32 | 4,080,553 | +0.15(+0.20%) |
Sep 18, 2023 | 74.41 | 74.69 | 73.71 | 74.18 | 3,402,717 | -0.05(-0.07%) |
Sep 15, 2023 | 75.74 | 75.93 | 73.98 | 74.23 | 11,361,828 | -1.66(-2.18%) |
Sep 14, 2023 | 75.33 | 76.25 | 75.27 | 75.88 | 4,510,396 | +0.78(+1.04%) |
Sep 13, 2023 | 74.80 | 75.31 | 74.72 | 75.10 | 4,537,466 | +0.50(+0.66%) |
Sep 12, 2023 | 74.79 | 75.02 | 74.10 | 74.60 | 4,304,361 | -0.23(-0.31%) |
Sep 11, 2023 | 73.88 | 74.96 | 73.83 | 74.84 | 8,290,797 | +1.01(+1.37%) |
Sep 08, 2023 | 73.94 | 74.41 | 72.90 | 73.83 | 6,892,584 | +2.00(+2.79%) |
Sep 07, 2023 | 72.49 | 72.62 | 71.60 | 71.83 | 6,779,997 | -0.29(-0.40%) |
Sep 06, 2023 | 72.97 | 72.99 | 71.16 | 72.12 | 5,922,679 | -0.89(-1.22%) |
Sep 05, 2023 | 74.75 | 74.80 | 72.98 | 73.01 | 6,223,498 | -1.45(-1.94%) |
Sep 01, 2023 | 75.01 | 75.20 | 74.29 | 74.46 | 3,081,134 | +0.17(+0.22%) |
Aug 31, 2023 | 75.07 | 75.20 | 74.06 | 74.29 | 9,470,794 | -1.15(-1.52%) |
Aug 30, 2023 | 75.98 | 76.26 | 75.31 | 75.44 | 3,395,101 | -0.53(-0.70%) |
Aug 29, 2023 | 75.04 | 76.01 | 74.85 | 75.97 | 4,278,495 | +1.14(+1.52%) |
Aug 28, 2023 | 75.08 | 75.27 | 74.44 | 74.84 | 2,865,433 | +0.17(+0.23%) |
Aug 25, 2023 | 74.42 | 74.98 | 73.90 | 74.66 | 3,884,326 | +0.51(+0.69%) |
Aug 24, 2023 | 75.04 | 75.90 | 74.11 | 74.15 | 4,934,427 | -0.69(-0.92%) |
Aug 23, 2023 | 76.06 | 76.72 | 74.75 | 74.84 | 7,640,612 | +0.67(+0.90%) |
Aug 22, 2023 | 73.53 | 74.56 | 73.21 | 74.17 | 4,668,417 | +0.40(+0.54%) |
Aug 21, 2023 | 73.51 | 74.08 | 73.38 | 73.77 | 5,519,719 | +0.06(+0.08%) |
Aug 18, 2023 | 74.36 | 74.52 | 73.54 | 73.71 | 6,674,768 | -0.60(-0.81%) |
Aug 17, 2023 | 75.76 | 75.88 | 74.31 | 74.31 | 5,908,521 | -1.46(-1.92%) |
Aug 16, 2023 | 76.86 | 78.25 | 75.68 | 75.77 | 7,478,538 | -1.59(-2.06%) |
Aug 15, 2023 | 77.35 | 77.92 | 76.70 | 77.36 | 3,910,566 | -0.17(-0.23%) |
Aug 14, 2023 | 77.77 | 78.12 | 77.25 | 77.54 | 3,791,870 | -0.17(-0.23%) |
Aug 11, 2023 | 77.71 | 77.83 | 77.19 | 77.71 | 3,483,312 | +0.00(+0.00%) |
Aug 10, 2023 | 78.08 | 78.77 | 77.66 | 77.71 | 3,887,471 | -0.18(-0.24%) |
Aug 09, 2023 | 78.27 | 79.10 | 77.74 | 77.90 | 4,685,289 | +0.11(+0.14%) |
Aug 08, 2023 | 78.38 | 78.61 | 76.53 | 77.79 | 5,709,746 | -0.57(-0.73%) |
Aug 07, 2023 | 76.09 | 78.65 | 75.71 | 78.36 | 7,032,377 | +1.93(+2.53%) |
Aug 04, 2023 | 75.17 | 77.85 | 75.04 | 76.43 | 9,329,459 | +3.06(+4.17%) |
Aug 03, 2023 | 73.56 | 73.66 | 73.02 | 73.37 | 5,917,386 | -0.15(-0.20%) |
Aug 02, 2023 | 73.83 | 74.14 | 73.20 | 73.52 | 5,482,338 | +0.00(+0.00%) |
Aug 01, 2023 | 73.91 | 74.20 | 72.95 | 73.52 | 4,144,196 | -0.45(-0.60%) |
Jul 31, 2023 | 74.48 | 74.69 | 73.68 | 73.96 | 6,239,070 | -0.70(-0.94%) |
Jul 28, 2023 | 74.24 | 75.11 | 74.16 | 74.66 | 5,174,491 | +0.34(+0.46%) |
Jul 27, 2023 | 75.12 | 76.04 | 74.22 | 74.32 | 6,442,789 | -0.66(-0.88%) |
Jul 26, 2023 | 74.58 | 75.17 | 74.42 | 74.98 | 4,168,865 | -0.04(-0.05%) |
Jul 25, 2023 | 74.82 | 75.92 | 74.66 | 75.02 | 5,454,371 | -0.42(-0.55%) |
Jul 24, 2023 | 77.54 | 77.89 | 74.07 | 75.44 | 11,667,452 | -2.89(-3.70%) |
Jul 21, 2023 | 78.11 | 78.81 | 77.71 | 78.33 | 15,779,496 | +0.68(+0.88%) |
Jul 20, 2023 | 77.29 | 78.47 | 77.27 | 77.65 | 6,223,594 | +0.95(+1.24%) |
Jul 19, 2023 | 75.87 | 77.32 | 75.87 | 76.70 | 5,507,941 | +0.72(+0.95%) |
Jul 18, 2023 | 75.32 | 76.61 | 75.19 | 75.98 | 5,399,474 | +0.72(+0.96%) |
Jul 17, 2023 | 74.48 | 75.54 | 74.27 | 75.26 | 5,100,419 | +0.28(+0.38%) |
Jul 14, 2023 | 74.42 | 75.42 | 74.27 | 74.98 | 6,251,562 | +0.47(+0.63%) |
Jul 13, 2023 | 74.51 | 75.08 | 73.20 | 74.52 | 3,492,998 | +0.32(+0.43%) |
Jul 12, 2023 | 74.18 | 74.97 | 74.15 | 74.20 | 5,337,699 | +0.25(+0.34%) |
Jul 11, 2023 | 73.33 | 74.07 | 73.21 | 73.94 | 3,633,905 | +0.42(+0.57%) |
Jul 10, 2023 | 72.37 | 73.71 | 72.32 | 73.53 | 5,718,430 | +1.23(+1.71%) |
Jul 07, 2023 | 73.50 | 73.77 | 72.20 | 72.29 | 6,743,459 | -1.77(-2.39%) |
Jul 06, 2023 | 74.71 | 74.84 | 73.85 | 74.06 | 5,168,119 | -0.97(-1.29%) |
Jul 05, 2023 | 74.38 | 75.38 | 73.92 | 75.03 | 5,464,556 | +0.51(+0.68%) |
Jul 03, 2023 | 74.07 | 74.64 | 73.67 | 74.52 | 3,538,500 | -0.34(-0.46%) |
Jun 30, 2023 | 74.30 | 75.03 | 73.98 | 74.87 | 6,194,350 | +1.03(+1.39%) |
Jun 29, 2023 | 73.71 | 74.29 | 73.33 | 73.84 | 5,451,660 | -0.17(-0.22%) |
Jun 28, 2023 | 73.75 | 74.04 | 73.10 | 74.00 | 4,618,988 | +0.17(+0.22%) |
Jun 27, 2023 | 74.46 | 74.69 | 73.63 | 73.84 | 5,261,086 | -0.53(-0.72%) |
Jun 26, 2023 | 74.99 | 74.99 | 72.82 | 74.37 | 6,285,970 | -0.88(-1.17%) |
Jun 23, 2023 | 76.09 | 76.12 | 75.05 | 75.26 | 4,957,470 | -0.62(-0.82%) |
Jun 22, 2023 | 75.53 | 75.95 | 75.10 | 75.88 | 3,509,180 | +0.49(+0.64%) |
Jun 21, 2023 | 75.45 | 76.21 | 74.79 | 75.39 | 5,499,554 | -0.10(-0.13%) |
Jun 20, 2023 | 76.39 | 76.91 | 75.49 | 75.49 | 5,569,234 | -1.12(-1.46%) |
Jun 16, 2023 | 76.98 | 77.26 | 76.26 | 76.61 | 14,394,277 | -0.14(-0.18%) |
Jun 15, 2023 | 76.04 | 76.75 | 75.55 | 76.74 | 6,718,303 | +1.02(+1.35%) |
Jun 14, 2023 | 75.81 | 76.16 | 75.11 | 75.72 | 6,248,045 | +0.24(+0.32%) |
Jun 13, 2023 | 74.08 | 75.53 | 73.99 | 75.48 | 5,113,891 | +0.57(+0.76%) |
Jun 12, 2023 | 75.24 | 75.33 | 73.90 | 74.91 | 5,911,206 | -0.25(-0.33%) |
Jun 09, 2023 | 74.58 | 75.43 | 74.35 | 75.16 | 6,626,496 | -0.27(-0.36%) |
Jun 08, 2023 | 72.89 | 75.49 | 72.89 | 75.43 | 9,209,392 | +2.23(+3.05%) |
Jun 07, 2023 | 73.27 | 73.34 | 72.27 | 73.20 | 7,314,482 | -0.12(-0.16%) |
Jun 06, 2023 | 75.32 | 75.46 | 73.14 | 73.31 | 5,621,397 | -1.46(-1.96%) |
Jun 05, 2023 | 74.87 | 75.07 | 74.26 | 74.78 | 5,969,970 | -0.16(-0.22%) |
Jun 02, 2023 | 73.24 | 75.03 | 72.93 | 74.94 | 5,069,203 | +1.62(+2.20%) |
Jun 01, 2023 | 74.60 | 74.60 | 73.00 | 73.32 | 5,229,419 | -0.70(-0.95%) |
May 31, 2023 | 73.72 | 74.10 | 73.38 | 74.03 | 8,391,025 | +0.59(+0.80%) |
May 30, 2023 | 73.62 | 73.96 | 73.13 | 73.44 | 5,236,365 | -0.73(-0.99%) |
May 26, 2023 | 75.05 | 75.64 | 74.09 | 74.17 | 5,653,150 | -0.54(-0.72%) |
May 25, 2023 | 74.54 | 75.22 | 73.37 | 74.71 | 8,438,148 | -1.35(-1.77%) |
May 24, 2023 | 76.12 | 76.26 | 75.18 | 76.06 | 6,094,758 | +0.45(+0.60%) |
May 23, 2023 | 75.62 | 76.54 | 75.14 | 75.60 | 4,721,724 | -0.04(-0.05%) |
May 22, 2023 | 76.30 | 76.83 | 75.43 | 75.64 | 3,699,761 | -0.22(-0.29%) |
May 19, 2023 | 75.80 | 76.60 | 75.67 | 75.86 | 5,923,885 | +0.61(+0.81%) |
May 18, 2023 | 75.89 | 76.06 | 74.43 | 75.25 | 5,251,121 | -0.58(-0.76%) |
May 17, 2023 | 75.18 | 76.03 | 74.13 | 75.82 | 5,723,838 | +0.47(+0.63%) |
May 16, 2023 | 76.75 | 76.75 | 75.19 | 75.35 | 5,991,767 | -0.06(-0.08%) |
May 15, 2023 | 75.11 | 75.43 | 74.88 | 75.41 | 2,830,552 | +0.20(+0.27%) |
May 12, 2023 | 75.79 | 76.08 | 74.96 | 75.21 | 3,657,607 | -0.51(-0.67%) |
May 11, 2023 | 75.20 | 75.78 | 74.52 | 75.72 | 5,325,292 | +0.57(+0.76%) |
May 10, 2023 | 75.79 | 75.85 | 74.24 | 75.15 | 5,834,985 | -0.66(-0.88%) |
May 09, 2023 | 75.34 | 76.27 | 75.33 | 75.82 | 4,725,640 | +0.20(+0.27%) |
May 08, 2023 | 76.59 | 76.64 | 75.17 | 75.61 | 3,974,071 | -1.12(-1.45%) |
May 05, 2023 | 75.77 | 76.81 | 75.26 | 76.73 | 4,795,340 | +1.18(+1.57%) |
May 04, 2023 | 76.59 | 76.66 | 75.44 | 75.55 | 4,743,489 | -0.89(-1.17%) |
May 03, 2023 | 77.44 | 77.84 | 76.12 | 76.44 | 5,256,671 | -0.95(-1.23%) |
May 02, 2023 | 78.44 | 78.93 | 77.05 | 77.39 | 5,870,275 | -0.94(-1.20%) |
May 01, 2023 | 79.35 | 79.42 | 78.12 | 78.34 | 5,780,291 | -0.76(-0.96%) |
Apr 28, 2023 | 79.39 | 79.71 | 77.05 | 79.10 | 11,233,099 | -1.29(-1.60%) |
Apr 27, 2023 | 80.57 | 80.68 | 79.29 | 80.39 | 8,999,421 | -0.18(-0.23%) |
Apr 26, 2023 | 81.05 | 81.22 | 79.76 | 80.57 | 4,798,773 | -1.81(-2.20%) |
Apr 25, 2023 | 83.66 | 83.78 | 82.26 | 82.38 | 5,590,295 | -1.04(-1.25%) |
Apr 24, 2023 | 83.34 | 84.06 | 83.21 | 83.42 | 6,891,889 | +0.13(+0.15%) |
Apr 21, 2023 | 81.66 | 83.59 | 81.54 | 83.29 | 8,356,041 | +1.78(+2.18%) |
Apr 20, 2023 | 80.58 | 81.66 | 80.53 | 81.51 | 6,161,114 | +0.58(+0.71%) |
Apr 19, 2023 | 80.30 | 81.12 | 80.23 | 80.93 | 3,234,748 | +0.33(+0.41%) |
Apr 18, 2023 | 80.57 | 80.75 | 79.83 | 80.61 | 4,452,715 | +0.12(+0.16%) |
Apr 17, 2023 | 80.25 | 80.57 | 79.89 | 80.48 | 4,619,545 | +0.63(+0.78%) |
Apr 14, 2023 | 79.89 | 80.09 | 78.87 | 79.86 | 5,078,980 | -0.26(-0.32%) |
Apr 13, 2023 | 78.86 | 80.18 | 78.82 | 80.12 | 4,391,054 | +1.06(+1.34%) |
Apr 12, 2023 | 79.83 | 80.09 | 78.64 | 79.06 | 5,349,343 | -0.36(-0.45%) |
Apr 11, 2023 | 79.43 | 79.96 | 79.14 | 79.41 | 3,813,897 | -0.06(-0.07%) |
Apr 10, 2023 | 80.34 | 80.34 | 79.20 | 79.47 | 3,704,288 | -0.74(-0.92%) |
Apr 06, 2023 | 80.89 | 81.62 | 80.11 | 80.21 | 3,875,869 | -0.27(-0.33%) |
Apr 05, 2023 | 79.18 | 80.55 | 78.84 | 80.48 | 4,796,738 | +1.47(+1.86%) |
Apr 04, 2023 | 80.01 | 80.29 | 78.72 | 79.01 | 4,667,515 | -1.08(-1.35%) |
Apr 03, 2023 | 79.79 | 80.63 | 79.51 | 80.09 | 5,283,812 | +0.26(+0.33%) |
Mar 31, 2023 | 78.55 | 79.99 | 78.11 | 79.83 | 7,416,760 | +1.46(+1.87%) |
Mar 30, 2023 | 78.68 | 78.80 | 77.99 | 78.36 | 3,973,213 | +0.15(+0.20%) |
Mar 29, 2023 | 78.18 | 78.86 | 77.86 | 78.21 | 5,684,592 | +0.31(+0.40%) |
Mar 28, 2023 | 76.93 | 78.04 | 76.77 | 77.90 | 4,318,483 | +1.34(+1.75%) |
Mar 27, 2023 | 77.34 | 77.92 | 76.40 | 76.57 | 4,619,898 | -0.40(-0.53%) |
Mar 24, 2023 | 75.94 | 77.35 | 75.36 | 76.97 | 4,996,263 | +1.19(+1.57%) |
Mar 23, 2023 | 74.83 | 75.94 | 74.70 | 75.78 | 5,213,047 | +0.91(+1.22%) |
Mar 22, 2023 | 76.10 | 76.37 | 74.81 | 74.86 | 5,102,811 | -1.31(-1.72%) |
Mar 21, 2023 | 76.52 | 77.02 | 75.39 | 76.17 | 4,931,628 | -0.28(-0.37%) |
Mar 20, 2023 | 74.77 | 76.66 | 74.69 | 76.45 | 4,856,637 | +2.07(+2.78%) |
Mar 17, 2023 | 76.74 | 76.74 | 73.63 | 74.38 | 17,490,586 | -2.44(-3.18%) |
Mar 16, 2023 | 76.18 | 76.94 | 75.45 | 76.83 | 7,560,875 | +0.19(+0.25%) |
Mar 15, 2023 | 76.10 | 76.86 | 75.54 | 76.63 | 5,067,938 | -0.12(-0.15%) |
Mar 14, 2023 | 76.04 | 76.88 | 75.35 | 76.75 | 5,714,861 | +0.97(+1.28%) |
Mar 13, 2023 | 74.88 | 77.45 | 74.88 | 75.78 | 7,182,650 | +0.01(+0.01%) |
Mar 10, 2023 | 75.31 | 76.54 | 75.20 | 75.77 | 6,509,563 | +0.52(+0.70%) |
Mar 09, 2023 | 76.79 | 76.91 | 74.61 | 75.24 | 7,869,556 | -1.19(-1.56%) |
Mar 08, 2023 | 76.72 | 77.03 | 76.07 | 76.43 | 4,048,778 | -0.08(-0.10%) |
Mar 07, 2023 | 77.48 | 77.48 | 76.19 | 76.51 | 6,413,730 | -0.79(-1.02%) |
Mar 06, 2023 | 77.30 | 77.52 | 76.76 | 77.30 | 4,722,155 | +0.04(+0.05%) |
Mar 03, 2023 | 76.06 | 77.37 | 75.85 | 77.26 | 5,157,610 | +1.38(+1.82%) |
Mar 02, 2023 | 75.78 | 76.15 | 75.50 | 75.88 | 3,713,747 | +0.03(+0.04%) |
Mar 01, 2023 | 76.57 | 76.57 | 75.66 | 75.85 | 5,529,277 | -0.90(-1.17%) |
Feb 28, 2023 | 77.02 | 77.13 | 76.17 | 76.75 | 6,095,062 | -0.34(-0.45%) |
Feb 27, 2023 | 77.35 | 77.49 | 76.80 | 77.09 | 5,172,923 | +0.22(+0.29%) |
Feb 24, 2023 | 78.41 | 78.44 | 76.56 | 76.87 | 6,599,878 | -1.79(-2.28%) |
Feb 23, 2023 | 79.25 | 79.91 | 78.39 | 78.66 | 5,608,144 | -0.91(-1.15%) |
Feb 22, 2023 | 80.66 | 80.77 | 79.14 | 79.58 | 5,232,511 | -1.09(-1.35%) |
Feb 21, 2023 | 80.75 | 81.48 | 80.65 | 80.67 | 6,385,456 | -0.11(-0.14%) |
Feb 17, 2023 | 79.68 | 81.25 | 79.37 | 80.78 | 6,616,982 | +1.31(+1.64%) |
Feb 16, 2023 | 80.35 | 80.78 | 79.46 | 79.47 | 6,044,140 | -1.58(-1.95%) |
Feb 15, 2023 | 81.27 | 81.27 | 80.48 | 81.06 | 5,891,514 | -0.60(-0.74%) |
Feb 14, 2023 | 83.48 | 83.50 | 81.03 | 81.66 | 7,560,756 | -1.72(-2.07%) |
Feb 13, 2023 | 82.63 | 83.70 | 82.33 | 83.38 | 6,087,170 | +0.75(+0.91%) |
Feb 10, 2023 | 81.54 | 82.88 | 81.28 | 82.63 | 5,794,248 | +1.12(+1.37%) |
Feb 09, 2023 | 81.80 | 82.54 | 81.13 | 81.51 | 6,984,195 | -0.13(-0.16%) |
Feb 08, 2023 | 81.39 | 81.99 | 81.29 | 81.65 | 7,741,317 | -0.36(-0.44%) |
Feb 07, 2023 | 82.53 | 82.62 | 81.37 | 82.01 | 7,658,240 | -0.30(-0.36%) |
Feb 06, 2023 | 80.53 | 83.09 | 80.53 | 82.31 | 7,985,679 | +1.77(+2.20%) |
Feb 03, 2023 | 80.68 | 82.89 | 79.69 | 80.53 | 13,485,606 | +2.96(+3.82%) |
Feb 02, 2023 | 78.49 | 78.63 | 76.70 | 77.57 | 11,489,641 | -2.49(-3.11%) |
Feb 01, 2023 | 80.07 | 80.68 | 78.82 | 80.06 | 7,001,921 | +0.06(+0.07%) |
Jan 31, 2023 | 79.60 | 80.26 | 79.32 | 80.00 | 11,057,810 | +0.56(+0.71%) |
Jan 30, 2023 | 79.60 | 79.90 | 78.46 | 79.44 | 7,641,671 | -0.36(-0.45%) |
Jan 27, 2023 | 79.42 | 80.03 | 79.21 | 79.80 | 4,310,818 | +0.10(+0.13%) |
Jan 26, 2023 | 79.83 | 79.87 | 78.73 | 79.69 | 3,852,977 | -0.43(-0.54%) |
Jan 25, 2023 | 80.20 | 80.58 | 79.64 | 80.12 | 4,084,558 | +0.05(+0.06%) |
Jan 24, 2023 | 79.51 | 80.13 | 78.25 | 80.08 | 5,005,301 | +0.75(+0.95%) |
Jan 23, 2023 | 78.87 | 80.42 | 78.55 | 79.32 | 5,952,651 | +0.21(+0.27%) |
Jan 20, 2023 | 79.62 | 79.87 | 78.64 | 79.11 | 17,500,296 | -0.58(-0.73%) |
Jan 19, 2023 | 80.22 | 80.61 | 79.34 | 79.69 | 7,263,175 | -0.11(-0.14%) |
Jan 18, 2023 | 81.03 | 81.13 | 79.67 | 79.81 | 6,687,984 | -1.59(-1.96%) |
Jan 17, 2023 | 82.01 | 82.31 | 81.35 | 81.40 | 6,253,171 | -0.82(-1.00%) |
Jan 13, 2023 | 81.52 | 82.25 | 81.32 | 82.22 | 5,567,114 | +0.52(+0.64%) |
Jan 12, 2023 | 82.44 | 82.52 | 81.09 | 81.70 | 6,309,555 | -1.39(-1.67%) |
Jan 11, 2023 | 83.03 | 83.11 | 81.98 | 83.09 | 6,239,608 | +0.04(+0.05%) |
Jan 10, 2023 | 81.20 | 83.42 | 80.88 | 83.05 | 5,282,547 | +1.94(+2.40%) |
Jan 09, 2023 | 83.65 | 83.77 | 80.96 | 81.10 | 5,703,147 | -2.84(-3.38%) |
Jan 06, 2023 | 82.54 | 84.14 | 82.17 | 83.94 | 6,232,151 | +2.13(+2.60%) |
Jan 05, 2023 | 81.02 | 82.35 | 81.01 | 81.82 | 5,992,107 | +0.33(+0.41%) |
Jan 04, 2023 | 82.15 | 82.25 | 80.95 | 81.49 | 5,993,959 | +0.10(+0.13%) |