Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 74.73 | 74.78 | 72.17 | 72.38 | 661,145 | -2.40(-3.21%) |
Jan 30, 2024 | 74.74 | 75.35 | 73.73 | 74.78 | 418,717 | -0.78(-1.03%) |
Jan 29, 2024 | 74.17 | 75.65 | 73.10 | 75.56 | 933,407 | +0.27(+0.35%) |
Jan 26, 2024 | 77.02 | 77.11 | 75.26 | 75.29 | 519,195 | -1.29(-1.68%) |
Jan 25, 2024 | 76.52 | 77.11 | 75.58 | 76.58 | 488,578 | +0.77(+1.01%) |
Jan 24, 2024 | 77.49 | 77.49 | 75.02 | 75.81 | 437,760 | -0.82(-1.07%) |
Jan 23, 2024 | 76.57 | 77.24 | 75.33 | 76.63 | 517,804 | +0.86(+1.13%) |
Jan 22, 2024 | 73.87 | 76.46 | 73.87 | 75.78 | 675,249 | +1.93(+2.61%) |
Jan 19, 2024 | 74.51 | 74.71 | 73.09 | 73.84 | 472,213 | -0.33(-0.44%) |
Jan 18, 2024 | 73.87 | 74.85 | 73.28 | 74.17 | 709,458 | +0.64(+0.87%) |
Jan 17, 2024 | 70.59 | 73.57 | 70.54 | 73.53 | 797,664 | +1.62(+2.25%) |
Jan 16, 2024 | 70.78 | 73.05 | 70.16 | 71.91 | 742,561 | +1.10(+1.56%) |
Jan 12, 2024 | 71.90 | 71.90 | 69.81 | 70.81 | 584,934 | -0.32(-0.44%) |
Jan 11, 2024 | 70.82 | 71.52 | 69.47 | 71.13 | 630,873 | +0.44(+0.63%) |
Jan 10, 2024 | 71.70 | 72.20 | 69.72 | 70.68 | 679,597 | -1.31(-1.82%) |
Jan 09, 2024 | 68.78 | 73.02 | 68.48 | 71.99 | 1,516,298 | +2.35(+3.38%) |
Jan 08, 2024 | 68.46 | 71.03 | 68.08 | 69.64 | 1,228,548 | +1.27(+1.85%) |
Jan 05, 2024 | 70.11 | 70.58 | 68.07 | 68.37 | 1,050,201 | -2.86(-4.02%) |
Jan 04, 2024 | 71.58 | 72.56 | 68.45 | 71.23 | 1,117,187 | -1.23(-1.70%) |
Jan 03, 2024 | 74.56 | 74.56 | 72.29 | 72.47 | 667,124 | -2.26(-3.02%) |
Jan 02, 2024 | 74.94 | 75.39 | 73.83 | 74.72 | 698,196 | -0.36(-0.49%) |
Dec 29, 2023 | 75.52 | 76.38 | 74.48 | 75.09 | 342,807 | -0.54(-0.72%) |
Dec 28, 2023 | 76.09 | 76.44 | 75.56 | 75.63 | 377,184 | -1.11(-1.45%) |
Dec 27, 2023 | 75.83 | 77.18 | 74.91 | 76.74 | 493,214 | +1.19(+1.58%) |
Dec 26, 2023 | 74.23 | 75.96 | 73.84 | 75.55 | 427,016 | +1.29(+1.74%) |
Dec 22, 2023 | 72.42 | 74.52 | 71.66 | 74.26 | 429,601 | +1.92(+2.66%) |
Dec 21, 2023 | 72.23 | 73.00 | 71.32 | 72.34 | 372,178 | +0.88(+1.23%) |
Dec 20, 2023 | 71.94 | 73.01 | 71.14 | 71.46 | 366,211 | -0.65(-0.90%) |
Dec 19, 2023 | 72.64 | 73.18 | 71.73 | 72.11 | 427,719 | +0.44(+0.62%) |
Dec 18, 2023 | 72.68 | 72.68 | 71.21 | 71.67 | 513,624 | -0.97(-1.33%) |
Dec 15, 2023 | 74.47 | 74.71 | 72.02 | 72.63 | 886,398 | -1.73(-2.33%) |
Dec 14, 2023 | 73.59 | 74.87 | 73.00 | 74.37 | 659,311 | +1.77(+2.44%) |
Dec 13, 2023 | 70.32 | 73.17 | 69.29 | 72.59 | 732,913 | +2.03(+2.88%) |
Dec 12, 2023 | 70.14 | 70.60 | 69.15 | 70.56 | 430,906 | +0.62(+0.89%) |
Dec 11, 2023 | 69.41 | 70.49 | 69.09 | 69.94 | 570,918 | +0.86(+1.24%) |
Dec 08, 2023 | 69.79 | 70.18 | 68.93 | 69.09 | 462,150 | -0.89(-1.27%) |
Dec 07, 2023 | 69.06 | 70.14 | 68.68 | 69.97 | 460,839 | +0.96(+1.38%) |
Dec 06, 2023 | 68.58 | 69.30 | 67.67 | 69.02 | 736,087 | +0.96(+1.40%) |
Dec 05, 2023 | 68.17 | 68.91 | 67.36 | 68.06 | 635,117 | -0.61(-0.89%) |
Dec 04, 2023 | 66.66 | 70.42 | 66.66 | 68.67 | 1,057,637 | +2.03(+3.04%) |
Dec 01, 2023 | 64.14 | 66.77 | 63.11 | 66.64 | 503,542 | +2.38(+3.71%) |
Nov 30, 2023 | 64.39 | 64.54 | 63.35 | 64.26 | 485,204 | -0.28(-0.43%) |
Nov 29, 2023 | 65.50 | 66.66 | 64.36 | 64.54 | 412,823 | -0.55(-0.85%) |
Nov 28, 2023 | 65.66 | 65.82 | 64.62 | 65.09 | 417,454 | -0.67(-1.02%) |
Nov 27, 2023 | 66.28 | 67.24 | 65.44 | 65.76 | 634,172 | -0.67(-1.01%) |
Nov 24, 2023 | 65.67 | 66.57 | 65.38 | 66.43 | 250,274 | +0.52(+0.79%) |
Nov 22, 2023 | 65.15 | 66.60 | 65.15 | 65.91 | 326,295 | +0.98(+1.50%) |
Nov 21, 2023 | 66.08 | 66.08 | 64.91 | 64.93 | 349,724 | -1.25(-1.89%) |
Nov 20, 2023 | 65.21 | 66.23 | 64.91 | 66.18 | 369,331 | +0.86(+1.31%) |
Nov 17, 2023 | 66.52 | 67.06 | 65.29 | 65.32 | 491,588 | -0.88(-1.32%) |
Nov 16, 2023 | 67.48 | 68.02 | 65.67 | 66.20 | 505,897 | -1.74(-2.57%) |
Nov 15, 2023 | 65.93 | 68.47 | 65.93 | 67.94 | 618,689 | +2.33(+3.56%) |
Nov 14, 2023 | 63.82 | 65.78 | 63.82 | 65.61 | 1,095,856 | +2.61(+4.14%) |
Nov 13, 2023 | 63.48 | 63.67 | 62.44 | 63.00 | 409,283 | -0.48(-0.76%) |
Nov 10, 2023 | 63.51 | 63.65 | 62.48 | 63.48 | 747,946 | +0.17(+0.26%) |
Nov 09, 2023 | 65.37 | 65.38 | 62.54 | 63.32 | 668,260 | -1.84(-2.82%) |
Nov 08, 2023 | 66.33 | 66.45 | 63.95 | 65.15 | 518,001 | -0.99(-1.49%) |
Nov 07, 2023 | 66.93 | 67.55 | 65.82 | 66.14 | 665,063 | -0.51(-0.76%) |
Nov 06, 2023 | 66.86 | 67.07 | 65.38 | 66.65 | 859,407 | +0.15(+0.22%) |
Nov 03, 2023 | 61.82 | 66.63 | 61.38 | 66.50 | 1,364,661 | +4.93(+8.01%) |
Nov 02, 2023 | 66.37 | 66.37 | 59.32 | 61.57 | 1,721,554 | -2.26(-3.54%) |
Nov 01, 2023 | 63.77 | 63.95 | 61.57 | 63.83 | 1,142,922 | +0.24(+0.38%) |
Oct 31, 2023 | 63.77 | 64.70 | 62.99 | 63.59 | 856,071 | +0.05(+0.08%) |
Oct 30, 2023 | 63.77 | 64.46 | 62.77 | 63.54 | 958,288 | -0.22(-0.35%) |
Oct 27, 2023 | 62.24 | 64.42 | 61.62 | 63.77 | 986,424 | +2.00(+3.23%) |
Oct 26, 2023 | 62.49 | 62.98 | 61.29 | 61.77 | 698,589 | -1.13(-1.80%) |
Oct 25, 2023 | 62.78 | 63.00 | 61.77 | 62.90 | 734,760 | -0.35(-0.56%) |
Oct 24, 2023 | 63.61 | 63.88 | 62.56 | 63.26 | 585,471 | +0.41(+0.65%) |
Oct 23, 2023 | 63.18 | 64.08 | 62.58 | 62.85 | 720,540 | -0.80(-1.26%) |
Oct 20, 2023 | 64.64 | 64.77 | 63.56 | 63.65 | 549,784 | -1.26(-1.94%) |
Oct 19, 2023 | 65.55 | 66.37 | 64.76 | 64.91 | 635,713 | -0.64(-0.97%) |
Oct 18, 2023 | 65.49 | 66.32 | 64.46 | 65.54 | 495,422 | -0.28(-0.43%) |
Oct 17, 2023 | 64.76 | 66.55 | 64.76 | 65.83 | 481,752 | +0.85(+1.31%) |
Oct 16, 2023 | 64.75 | 65.23 | 63.82 | 64.98 | 637,172 | +0.87(+1.36%) |
Oct 13, 2023 | 63.82 | 65.25 | 63.69 | 64.11 | 757,799 | +0.31(+0.49%) |
Oct 12, 2023 | 63.55 | 64.39 | 62.40 | 63.79 | 844,041 | +0.10(+0.15%) |
Oct 11, 2023 | 64.56 | 64.83 | 62.91 | 63.70 | 526,331 | -0.40(-0.63%) |
Oct 10, 2023 | 61.96 | 64.21 | 61.63 | 64.10 | 725,536 | +2.45(+3.98%) |
Oct 09, 2023 | 62.32 | 63.11 | 61.25 | 61.64 | 720,814 | -1.18(-1.88%) |
Oct 06, 2023 | 62.29 | 63.27 | 60.43 | 62.83 | 1,124,610 | -0.20(-0.31%) |
Oct 05, 2023 | 63.23 | 64.04 | 62.20 | 63.02 | 603,984 | -0.62(-0.97%) |
Oct 04, 2023 | 64.16 | 64.55 | 62.73 | 63.64 | 926,530 | -0.19(-0.29%) |
Oct 03, 2023 | 66.71 | 66.71 | 63.45 | 63.82 | 998,202 | -3.18(-4.74%) |
Oct 02, 2023 | 66.86 | 67.75 | 66.09 | 67.00 | 802,331 | +0.28(+0.43%) |
Sep 29, 2023 | 67.80 | 67.80 | 66.22 | 66.72 | 735,997 | -0.22(-0.32%) |
Sep 28, 2023 | 66.65 | 67.32 | 66.04 | 66.93 | 798,706 | +0.16(+0.23%) |
Sep 27, 2023 | 66.09 | 67.16 | 66.09 | 66.78 | 721,117 | +0.77(+1.17%) |
Sep 26, 2023 | 67.31 | 67.82 | 65.92 | 66.00 | 804,246 | -1.76(-2.60%) |
Sep 25, 2023 | 69.60 | 68.55 | 67.49 | 67.77 | 988,427 | -2.34(-3.33%) |
Sep 22, 2023 | 70.97 | 71.48 | 70.06 | 70.10 | 843,651 | -0.80(-1.13%) |
Sep 21, 2023 | 72.79 | 72.94 | 70.61 | 70.90 | 796,907 | -2.14(-2.93%) |
Sep 20, 2023 | 73.23 | 73.95 | 72.90 | 73.05 | 707,713 | +0.34(+0.47%) |
Sep 19, 2023 | 73.81 | 74.48 | 72.66 | 72.70 | 651,044 | -1.25(-1.69%) |
Sep 18, 2023 | 74.83 | 74.84 | 72.80 | 73.96 | 930,419 | -1.22(-1.63%) |
Sep 15, 2023 | 76.58 | 77.01 | 74.68 | 75.18 | 7,045,250 | -1.20(-1.57%) |
Sep 14, 2023 | 75.97 | 76.92 | 75.40 | 76.38 | 1,320,445 | +0.60(+0.79%) |
Sep 13, 2023 | 75.32 | 76.50 | 75.09 | 75.78 | 1,197,371 | +0.74(+0.99%) |
Sep 12, 2023 | 74.98 | 75.13 | 73.35 | 75.04 | 905,123 | -0.24(-0.32%) |
Sep 11, 2023 | 75.40 | 75.94 | 74.88 | 75.29 | 1,155,664 | +0.38(+0.51%) |
Sep 08, 2023 | 75.65 | 76.06 | 74.15 | 74.90 | 821,868 | -0.66(-0.87%) |
Sep 07, 2023 | 73.26 | 75.58 | 72.65 | 75.56 | 642,097 | +2.29(+3.12%) |
Sep 06, 2023 | 74.56 | 74.92 | 73.12 | 73.27 | 453,926 | -1.62(-2.17%) |
Sep 05, 2023 | 75.63 | 77.66 | 74.86 | 74.89 | 950,754 | -0.56(-0.74%) |
Sep 01, 2023 | 76.38 | 77.14 | 75.11 | 75.45 | 840,501 | +1.42(+1.92%) |
Aug 31, 2023 | 75.71 | 76.25 | 73.88 | 74.03 | 935,579 | -1.67(-2.21%) |
Aug 30, 2023 | 74.57 | 75.92 | 74.36 | 75.71 | 427,293 | +1.11(+1.48%) |
Aug 29, 2023 | 74.72 | 75.24 | 73.80 | 74.60 | 426,276 | -0.14(-0.18%) |
Aug 28, 2023 | 74.86 | 76.18 | 74.10 | 74.74 | 591,505 | +0.14(+0.18%) |
Aug 25, 2023 | 75.73 | 76.14 | 73.06 | 74.60 | 897,137 | -0.79(-1.05%) |
Aug 24, 2023 | 73.67 | 75.96 | 73.43 | 75.39 | 717,110 | +1.40(+1.89%) |
Aug 23, 2023 | 74.34 | 74.82 | 73.91 | 73.99 | 445,840 | -0.03(-0.04%) |
Aug 22, 2023 | 73.85 | 74.54 | 72.89 | 74.02 | 591,351 | +0.05(+0.07%) |
Aug 21, 2023 | 74.55 | 75.14 | 73.72 | 73.98 | 724,795 | -0.58(-0.77%) |
Aug 18, 2023 | 74.86 | 75.91 | 74.26 | 74.55 | 626,918 | -0.77(-1.03%) |
Aug 17, 2023 | 77.99 | 78.42 | 75.27 | 75.32 | 599,825 | -2.43(-3.12%) |
Aug 16, 2023 | 77.12 | 78.58 | 77.12 | 77.75 | 542,108 | +0.21(+0.26%) |
Aug 15, 2023 | 79.38 | 80.11 | 77.38 | 77.54 | 547,167 | -2.36(-2.95%) |
Aug 14, 2023 | 80.23 | 81.24 | 79.25 | 79.90 | 723,036 | -0.39(-0.49%) |
Aug 11, 2023 | 80.02 | 81.01 | 79.55 | 80.29 | 495,025 | +0.14(+0.17%) |
Aug 10, 2023 | 79.50 | 81.22 | 79.47 | 80.16 | 710,248 | +1.02(+1.29%) |
Aug 09, 2023 | 79.99 | 80.12 | 78.69 | 79.14 | 369,592 | -0.38(-0.48%) |
Aug 08, 2023 | 81.10 | 81.10 | 77.84 | 79.51 | 722,663 | -1.95(-2.40%) |
Aug 07, 2023 | 79.26 | 82.35 | 78.80 | 81.47 | 972,219 | +2.58(+3.27%) |
Aug 04, 2023 | 80.54 | 80.54 | 78.34 | 78.89 | 1,177,964 | -1.16(-1.45%) |
Aug 03, 2023 | 76.83 | 80.46 | 74.54 | 80.05 | 1,696,350 | +0.66(+0.83%) |
Aug 02, 2023 | 78.15 | 80.32 | 77.93 | 79.39 | 681,221 | +0.31(+0.39%) |
Aug 01, 2023 | 79.90 | 80.08 | 78.84 | 79.08 | 670,648 | -1.35(-1.68%) |
Jul 31, 2023 | 81.13 | 81.92 | 80.38 | 80.43 | 649,772 | -0.61(-0.76%) |
Jul 28, 2023 | 82.15 | 82.51 | 81.01 | 81.04 | 492,848 | -1.11(-1.35%) |
Jul 27, 2023 | 83.07 | 84.00 | 82.06 | 82.15 | 528,924 | -0.91(-1.10%) |
Jul 26, 2023 | 81.14 | 83.24 | 80.94 | 83.06 | 760,922 | +2.35(+2.92%) |
Jul 25, 2023 | 79.79 | 81.25 | 79.79 | 80.71 | 571,926 | +0.66(+0.83%) |
Jul 24, 2023 | 79.32 | 80.68 | 78.78 | 80.05 | 811,817 | +1.70(+2.17%) |
Jul 21, 2023 | 78.30 | 78.58 | 77.35 | 78.35 | 776,935 | +0.71(+0.91%) |
Jul 20, 2023 | 75.56 | 78.85 | 75.51 | 77.64 | 871,550 | +2.69(+3.59%) |
Jul 19, 2023 | 73.52 | 74.99 | 73.52 | 74.94 | 464,242 | +1.88(+2.57%) |
Jul 18, 2023 | 73.75 | 74.64 | 72.69 | 73.07 | 475,480 | -0.85(-1.14%) |
Jul 17, 2023 | 73.82 | 74.54 | 73.24 | 73.91 | 336,362 | +0.01(+0.01%) |
Jul 14, 2023 | 73.32 | 74.80 | 72.74 | 73.90 | 409,938 | +0.43(+0.58%) |
Jul 13, 2023 | 75.25 | 75.82 | 73.47 | 73.47 | 647,697 | -1.52(-2.02%) |
Jul 12, 2023 | 76.13 | 76.13 | 71.63 | 74.99 | 1,434,378 | -0.01(-0.01%) |
Jul 11, 2023 | 75.66 | 76.41 | 74.63 | 75.00 | 441,631 | -0.55(-0.73%) |
Jul 10, 2023 | 73.68 | 76.12 | 73.68 | 75.56 | 417,152 | +1.65(+2.24%) |
Jul 07, 2023 | 72.00 | 74.78 | 72.00 | 73.90 | 714,932 | +2.30(+3.22%) |
Jul 06, 2023 | 71.04 | 71.61 | 69.48 | 71.60 | 467,709 | -0.16(-0.22%) |
Jul 05, 2023 | 73.32 | 73.53 | 71.62 | 71.75 | 637,237 | -1.78(-2.42%) |
Jul 03, 2023 | 71.75 | 73.77 | 71.75 | 73.53 | 315,719 | +1.73(+2.41%) |
Jun 30, 2023 | 71.81 | 72.47 | 71.19 | 71.80 | 362,107 | +0.60(+0.85%) |
Jun 29, 2023 | 70.83 | 71.79 | 70.83 | 71.20 | 351,535 | +0.18(+0.25%) |
Jun 28, 2023 | 70.29 | 71.05 | 69.64 | 71.02 | 495,816 | +0.89(+1.26%) |
Jun 27, 2023 | 70.39 | 70.73 | 69.65 | 70.14 | 371,495 | +0.23(+0.33%) |
Jun 26, 2023 | 68.47 | 70.30 | 68.47 | 69.91 | 482,930 | +0.98(+1.43%) |
Jun 23, 2023 | 70.64 | 71.07 | 68.86 | 68.92 | 976,868 | -2.34(-3.29%) |
Jun 22, 2023 | 70.41 | 71.69 | 69.39 | 71.27 | 528,335 | +0.63(+0.90%) |
Jun 21, 2023 | 70.64 | 71.63 | 70.03 | 70.64 | 383,103 | -0.15(-0.21%) |
Jun 20, 2023 | 72.09 | 72.42 | 70.77 | 70.78 | 408,032 | -1.64(-2.27%) |
Jun 16, 2023 | 74.01 | 74.32 | 71.66 | 72.42 | 1,179,569 | -0.75(-1.02%) |
Jun 15, 2023 | 71.65 | 73.62 | 71.65 | 73.17 | 685,445 | -2.23(-2.95%) |
May 08, 2023 | 74.96 | 75.98 | 74.24 | 75.40 | 929,044 | +0.34(+0.45%) |
May 05, 2023 | 74.69 | 75.40 | 73.07 | 75.06 | 759,742 | +1.03(+1.40%) |
May 04, 2023 | 74.39 | 77.51 | 72.77 | 74.03 | 1,398,045 | +1.21(+1.66%) |
May 03, 2023 | 71.91 | 73.53 | 71.44 | 72.82 | 956,996 | +0.87(+1.21%) |
May 02, 2023 | 72.07 | 72.27 | 70.79 | 71.95 | 578,594 | -0.42(-0.57%) |
May 01, 2023 | 72.38 | 73.34 | 71.92 | 72.36 | 615,916 | +0.02(+0.03%) |
Apr 28, 2023 | 71.19 | 72.51 | 71.00 | 72.34 | 523,467 | +0.89(+1.25%) |
Apr 27, 2023 | 71.78 | 72.02 | 70.24 | 71.45 | 566,993 | +1.21(+1.72%) |
Apr 26, 2023 | 70.75 | 71.83 | 70.10 | 70.24 | 542,280 | -0.28(-0.40%) |
Apr 25, 2023 | 71.59 | 72.42 | 70.44 | 70.53 | 467,338 | -1.44(-2.00%) |
Apr 24, 2023 | 72.73 | 72.97 | 71.12 | 71.97 | 649,177 | -0.76(-1.05%) |
Apr 21, 2023 | 72.40 | 72.91 | 71.01 | 72.73 | 746,457 | +0.41(+0.56%) |
Apr 20, 2023 | 73.66 | 74.41 | 72.29 | 72.32 | 765,050 | -1.92(-2.59%) |
Apr 19, 2023 | 74.28 | 74.46 | 72.53 | 74.25 | 503,173 | -0.61(-0.81%) |
Apr 18, 2023 | 75.56 | 75.64 | 74.57 | 74.86 | 443,857 | -0.22(-0.30%) |
Apr 17, 2023 | 74.76 | 75.21 | 73.91 | 75.08 | 473,304 | +0.54(+0.73%) |
Apr 14, 2023 | 74.21 | 75.69 | 74.10 | 74.54 | 352,950 | +0.12(+0.16%) |
Apr 13, 2023 | 74.33 | 74.93 | 74.01 | 74.42 | 425,636 | +0.58(+0.79%) |
Apr 12, 2023 | 74.90 | 75.11 | 73.79 | 73.84 | 586,699 | -0.35(-0.47%) |
Apr 11, 2023 | 72.95 | 74.69 | 72.58 | 74.19 | 587,330 | +1.37(+1.89%) |
Apr 10, 2023 | 73.61 | 74.23 | 72.43 | 72.82 | 561,630 | -1.16(-1.57%) |
Apr 06, 2023 | 73.27 | 74.35 | 72.70 | 73.98 | 555,624 | +0.63(+0.86%) |
Apr 05, 2023 | 72.29 | 73.57 | 71.73 | 73.35 | 530,324 | +0.78(+1.08%) |
Apr 04, 2023 | 73.21 | 73.53 | 70.99 | 72.57 | 678,319 | -0.19(-0.27%) |
Apr 03, 2023 | 72.72 | 73.55 | 72.05 | 72.76 | 835,495 | +0.28(+0.39%) |
Mar 31, 2023 | 72.41 | 73.52 | 71.47 | 72.48 | 896,891 | +0.15(+0.21%) |
Mar 30, 2023 | 73.30 | 73.65 | 72.09 | 72.32 | 533,699 | -0.29(-0.40%) |
Mar 29, 2023 | 74.35 | 74.71 | 72.49 | 72.61 | 601,956 | -1.04(-1.42%) |
Mar 28, 2023 | 73.49 | 74.04 | 72.73 | 73.66 | 591,639 | +0.06(+0.08%) |
Mar 27, 2023 | 73.87 | 74.50 | 72.84 | 73.60 | 736,108 | -0.15(-0.21%) |
Mar 24, 2023 | 74.47 | 74.51 | 72.66 | 73.76 | 565,593 | -1.08(-1.45%) |
Mar 23, 2023 | 76.97 | 77.35 | 73.11 | 74.84 | 1,203,979 | -1.65(-2.16%) |
Mar 22, 2023 | 77.11 | 79.58 | 75.05 | 76.49 | 962,226 | -3.42(-4.28%) |
Mar 21, 2023 | 80.73 | 80.95 | 79.47 | 79.92 | 362,221 | +0.26(+0.33%) |
Mar 20, 2023 | 78.05 | 80.03 | 76.98 | 79.66 | 416,742 | +2.26(+2.92%) |
Mar 17, 2023 | 77.65 | 78.12 | 76.69 | 77.39 | 566,414 | -0.22(-0.29%) |
Mar 16, 2023 | 76.90 | 79.30 | 76.30 | 77.62 | 504,872 | -0.11(-0.14%) |
Mar 15, 2023 | 74.40 | 78.42 | 74.38 | 77.72 | 681,951 | +2.26(+3.00%) |
Mar 14, 2023 | 77.25 | 77.58 | 74.66 | 75.46 | 506,472 | +0.09(+0.12%) |
Mar 13, 2023 | 74.23 | 77.26 | 73.64 | 75.37 | 535,137 | +0.26(+0.35%) |
Mar 10, 2023 | 78.09 | 78.30 | 74.43 | 75.11 | 502,615 | -3.05(-3.90%) |
Mar 09, 2023 | 80.01 | 80.75 | 77.48 | 78.16 | 603,079 | -2.00(-2.50%) |
Mar 08, 2023 | 82.22 | 82.22 | 79.92 | 80.16 | 524,298 | -2.14(-2.60%) |
Mar 07, 2023 | 83.84 | 84.85 | 82.06 | 82.30 | 558,447 | -1.41(-1.69%) |
Mar 06, 2023 | 82.68 | 84.67 | 81.96 | 83.71 | 603,918 | +1.74(+2.12%) |
Mar 03, 2023 | 82.49 | 82.81 | 81.41 | 81.97 | 528,511 | -0.50(-0.61%) |
Mar 02, 2023 | 82.34 | 83.54 | 81.62 | 82.47 | 734,466 | -0.68(-0.81%) |
Mar 01, 2023 | 81.27 | 83.27 | 80.42 | 83.15 | 586,186 | +1.94(+2.39%) |
Feb 28, 2023 | 81.23 | 82.06 | 80.89 | 81.20 | 635,672 | +0.25(+0.31%) |
Feb 27, 2023 | 83.91 | 83.91 | 80.12 | 80.95 | 672,506 | -1.88(-2.27%) |
Feb 24, 2023 | 83.04 | 86.13 | 82.22 | 82.83 | 1,173,607 | -1.03(-1.23%) |
Feb 23, 2023 | 84.64 | 85.57 | 81.06 | 83.86 | 1,813,120 | -5.46(-6.11%) |
Feb 22, 2023 | 88.09 | 90.46 | 86.51 | 89.32 | 897,869 | +1.33(+1.52%) |
Feb 21, 2023 | 90.24 | 90.34 | 86.31 | 87.98 | 867,657 | -3.80(-4.14%) |
Feb 17, 2023 | 93.22 | 93.67 | 90.78 | 91.79 | 654,006 | -1.37(-1.47%) |
Feb 16, 2023 | 91.51 | 94.58 | 90.63 | 93.16 | 662,427 | +0.47(+0.51%) |
Feb 15, 2023 | 87.86 | 92.78 | 87.73 | 92.69 | 595,312 | +4.29(+4.85%) |
Feb 14, 2023 | 89.55 | 90.16 | 87.85 | 88.40 | 457,125 | -1.69(-1.88%) |
Feb 13, 2023 | 86.37 | 90.88 | 85.99 | 90.09 | 498,367 | +4.18(+4.86%) |
Feb 10, 2023 | 86.90 | 87.27 | 84.84 | 85.91 | 575,336 | -2.42(-2.74%) |
Feb 09, 2023 | 89.27 | 89.52 | 87.97 | 88.33 | 401,001 | -0.22(-0.25%) |
Feb 08, 2023 | 89.31 | 90.00 | 88.54 | 88.56 | 369,110 | -1.37(-1.53%) |
Feb 07, 2023 | 87.72 | 90.15 | 87.35 | 89.93 | 467,743 | +2.11(+2.40%) |
Feb 06, 2023 | 90.23 | 90.73 | 87.15 | 87.82 | 627,582 | -2.31(-2.56%) |
Feb 03, 2023 | 90.96 | 91.40 | 89.31 | 90.13 | 428,973 | -2.12(-2.30%) |
Feb 02, 2023 | 90.98 | 93.20 | 90.83 | 92.25 | 649,551 | +2.16(+2.39%) |