Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 90.80 | 91.02 | 90.21 | 90.70 | 85,227 | +0.21(+0.23%) |
Feb 28, 2024 | 90.10 | 90.92 | 90.10 | 90.49 | 61,685 | +0.28(+0.31%) |
Feb 27, 2024 | 89.99 | 90.25 | 89.67 | 90.21 | 66,295 | +0.33(+0.37%) |
Feb 26, 2024 | 90.28 | 90.94 | 89.73 | 89.88 | 58,174 | -0.38(-0.42%) |
Feb 23, 2024 | 90.15 | 90.72 | 90.14 | 90.26 | 91,184 | +0.28(+0.31%) |
Feb 22, 2024 | 89.39 | 90.26 | 89.39 | 89.98 | 89,224 | +0.97(+1.09%) |
Feb 21, 2024 | 88.85 | 89.08 | 88.44 | 89.02 | 51,636 | +0.11(+0.12%) |
Feb 20, 2024 | 88.66 | 89.21 | 88.51 | 88.91 | 99,529 | -0.10(-0.11%) |
Feb 16, 2024 | 88.99 | 89.44 | 88.86 | 89.01 | 70,752 | -0.18(-0.20%) |
Feb 15, 2024 | 87.90 | 89.43 | 87.90 | 89.19 | 106,733 | +1.58(+1.81%) |
Feb 14, 2024 | 87.18 | 87.67 | 87.07 | 87.60 | 85,355 | +0.95(+1.09%) |
Feb 13, 2024 | 87.27 | 87.49 | 85.95 | 86.66 | 85,503 | -1.47(-1.66%) |
Feb 12, 2024 | 87.56 | 88.54 | 87.46 | 88.12 | 246,466 | +0.60(+0.68%) |
Feb 09, 2024 | 87.16 | 87.57 | 86.92 | 87.52 | 97,624 | +0.39(+0.45%) |
Feb 08, 2024 | 86.87 | 87.31 | 86.60 | 87.13 | 98,294 | -0.11(-0.13%) |
Feb 07, 2024 | 86.90 | 87.34 | 86.37 | 87.24 | 326,388 | +0.60(+0.69%) |
Feb 06, 2024 | 86.51 | 86.88 | 86.29 | 86.65 | 143,673 | +0.24(+0.28%) |
Feb 05, 2024 | 86.49 | 86.69 | 85.93 | 86.41 | 205,522 | -0.54(-0.62%) |
Feb 02, 2024 | 86.18 | 87.34 | 86.13 | 86.94 | 222,407 | +0.51(+0.59%) |
Feb 01, 2024 | 86.58 | 86.68 | 85.09 | 86.44 | 144,436 | -0.33(-0.38%) |
Jan 31, 2024 | 87.80 | 88.26 | 86.76 | 86.76 | 147,338 | -1.31(-1.48%) |
Jan 30, 2024 | 87.11 | 88.13 | 87.11 | 88.07 | 86,767 | +0.96(+1.10%) |
Jan 29, 2024 | 86.72 | 87.16 | 86.39 | 87.11 | 250,944 | +0.19(+0.22%) |
Jan 26, 2024 | 86.72 | 87.05 | 86.70 | 86.92 | 68,855 | +0.18(+0.21%) |
Jan 25, 2024 | 86.65 | 86.81 | 86.02 | 86.74 | 87,592 | +0.55(+0.64%) |
Jan 24, 2024 | 86.17 | 86.72 | 86.13 | 86.20 | 106,316 | +0.49(+0.57%) |
Jan 23, 2024 | 85.60 | 85.84 | 85.40 | 85.71 | 169,804 | +0.07(+0.08%) |
Jan 22, 2024 | 85.52 | 86.12 | 85.42 | 85.64 | 127,518 | +0.39(+0.46%) |
Jan 19, 2024 | 84.20 | 85.33 | 83.86 | 85.25 | 203,650 | +1.47(+1.75%) |
Jan 18, 2024 | 83.73 | 83.91 | 83.01 | 83.78 | 1,969,399 | +0.15(+0.18%) |
Jan 17, 2024 | 83.14 | 84.13 | 83.14 | 83.64 | 155,310 | -0.30(-0.36%) |
Jan 16, 2024 | 83.85 | 84.13 | 83.53 | 83.93 | 138,263 | -0.62(-0.73%) |
Jan 12, 2024 | 85.14 | 85.55 | 84.23 | 84.55 | 140,307 | -0.23(-0.27%) |
Jan 11, 2024 | 85.03 | 85.03 | 84.16 | 84.78 | 142,366 | -0.49(-0.57%) |
Jan 10, 2024 | 84.88 | 85.28 | 84.67 | 85.27 | 97,672 | +0.19(+0.22%) |
Jan 09, 2024 | 85.41 | 85.41 | 84.86 | 85.08 | 519,897 | -0.72(-0.84%) |
Jan 08, 2024 | 85.34 | 85.84 | 84.86 | 85.80 | 97,415 | +0.42(+0.49%) |
Jan 05, 2024 | 84.86 | 85.72 | 84.86 | 85.38 | 152,549 | +0.50(+0.59%) |
Jan 04, 2024 | 84.81 | 85.64 | 84.80 | 84.88 | 319,795 | +0.29(+0.34%) |
Jan 03, 2024 | 84.87 | 85.06 | 84.43 | 84.59 | 384,718 | -0.77(-0.90%) |
Jan 02, 2024 | 84.76 | 85.42 | 84.68 | 85.36 | 328,482 | +0.23(+0.27%) |
Dec 29, 2023 | 85.38 | 85.46 | 84.85 | 85.13 | 113,160 | -0.27(-0.32%) |
Dec 28, 2023 | 85.10 | 85.56 | 85.10 | 85.40 | 83,335 | +0.33(+0.39%) |
Dec 27, 2023 | 84.74 | 85.16 | 84.66 | 85.07 | 122,694 | +0.23(+0.27%) |
Dec 26, 2023 | 84.36 | 84.99 | 84.36 | 84.84 | 66,541 | +0.47(+0.56%) |
Dec 22, 2023 | 84.39 | 84.66 | 84.09 | 84.37 | 81,656 | +0.31(+0.37%) |
Dec 21, 2023 | 83.78 | 84.13 | 83.32 | 84.06 | 102,085 | +0.64(+0.76%) |
Dec 20, 2023 | 84.60 | 84.90 | 83.37 | 83.43 | 175,657 | -1.48(-1.74%) |
Dec 19, 2023 | 84.23 | 84.98 | 84.04 | 84.90 | 92,060 | +0.69(+0.82%) |
Dec 18, 2023 | 84.47 | 84.61 | 84.15 | 84.21 | 98,953 | +0.19(+0.22%) |
Dec 15, 2023 | 84.08 | 84.30 | 83.73 | 84.02 | 73,093 | -0.65(-0.77%) |
Dec 14, 2023 | 84.21 | 84.84 | 84.00 | 84.67 | 161,610 | +1.35(+1.62%) |
Dec 13, 2023 | 81.96 | 83.43 | 81.81 | 83.32 | 138,336 | +1.42(+1.73%) |
Dec 12, 2023 | 81.45 | 81.96 | 81.28 | 81.91 | 117,999 | +0.49(+0.60%) |
Dec 11, 2023 | 80.93 | 81.55 | 80.93 | 81.42 | 138,451 | +0.52(+0.64%) |
Dec 08, 2023 | 80.36 | 81.12 | 80.34 | 80.90 | 185,009 | +0.53(+0.65%) |
Dec 07, 2023 | 80.10 | 80.43 | 80.05 | 80.38 | 158,780 | +0.32(+0.40%) |
Dec 06, 2023 | 80.95 | 81.33 | 79.92 | 80.06 | 190,866 | -0.53(-0.65%) |
Dec 05, 2023 | 80.71 | 80.77 | 80.23 | 80.59 | 87,328 | -0.39(-0.48%) |
Dec 04, 2023 | 80.35 | 81.13 | 80.35 | 80.97 | 138,089 | +0.16(+0.20%) |
Dec 01, 2023 | 80.00 | 80.94 | 79.97 | 80.81 | 178,969 | +0.78(+0.98%) |
Nov 30, 2023 | 79.26 | 80.10 | 79.19 | 80.03 | 107,253 | +0.81(+1.03%) |
Nov 29, 2023 | 78.79 | 79.70 | 78.79 | 79.22 | 104,926 | +0.68(+0.87%) |
Nov 28, 2023 | 78.55 | 78.91 | 78.40 | 78.53 | 152,474 | -0.16(-0.20%) |
Nov 27, 2023 | 78.59 | 78.83 | 78.48 | 78.69 | 232,359 | -0.16(-0.20%) |
Nov 24, 2023 | 78.69 | 79.07 | 78.56 | 78.85 | 194,266 | +0.25(+0.32%) |
Nov 22, 2023 | 78.46 | 78.72 | 78.28 | 78.60 | 192,003 | +0.33(+0.42%) |
Nov 21, 2023 | 78.21 | 78.48 | 78.12 | 78.28 | 86,033 | -0.09(-0.11%) |
Nov 20, 2023 | 77.97 | 78.62 | 77.77 | 78.36 | 134,055 | +0.26(+0.33%) |
Nov 17, 2023 | 77.88 | 78.17 | 77.84 | 78.11 | 122,832 | +0.44(+0.56%) |
Nov 16, 2023 | 77.50 | 77.73 | 77.37 | 77.67 | 119,604 | +0.24(+0.31%) |
Nov 15, 2023 | 77.08 | 77.66 | 77.08 | 77.43 | 170,772 | +0.35(+0.45%) |
Nov 14, 2023 | 75.98 | 77.43 | 75.98 | 77.08 | 709,649 | +1.74(+2.30%) |
Nov 13, 2023 | 75.15 | 75.56 | 75.09 | 75.35 | 132,493 | -0.15(-0.20%) |
Nov 10, 2023 | 74.93 | 75.50 | 74.69 | 75.50 | 73,817 | +0.86(+1.16%) |
Nov 09, 2023 | 75.11 | 75.39 | 74.57 | 74.63 | 99,577 | -0.25(-0.33%) |
Nov 08, 2023 | 74.90 | 75.01 | 74.52 | 74.88 | 68,560 | +0.00(+0.00%) |
Nov 07, 2023 | 74.74 | 75.11 | 74.67 | 74.88 | 92,112 | -0.13(-0.17%) |
Nov 06, 2023 | 75.45 | 75.67 | 74.67 | 75.01 | 142,063 | -0.37(-0.49%) |
Nov 03, 2023 | 74.97 | 75.77 | 74.97 | 75.38 | 786,425 | +1.14(+1.54%) |
Nov 02, 2023 | 73.17 | 74.25 | 73.17 | 74.24 | 71,577 | +1.75(+2.41%) |
Nov 01, 2023 | 72.07 | 72.74 | 71.96 | 72.49 | 77,510 | +0.51(+0.70%) |
Oct 31, 2023 | 71.49 | 72.01 | 71.21 | 71.99 | 42,507 | +0.70(+0.99%) |
Oct 30, 2023 | 70.46 | 71.47 | 70.40 | 71.28 | 53,395 | +1.15(+1.64%) |
Oct 27, 2023 | 71.38 | 71.38 | 69.88 | 70.13 | 209,016 | -1.50(-2.09%) |
Oct 26, 2023 | 71.21 | 72.22 | 71.13 | 71.63 | 170,366 | +0.45(+0.63%) |
Oct 25, 2023 | 71.29 | 71.68 | 71.02 | 71.18 | 140,171 | -0.32(-0.44%) |
Oct 24, 2023 | 71.45 | 71.90 | 71.20 | 71.50 | 134,311 | +0.37(+0.52%) |
Oct 23, 2023 | 71.42 | 71.92 | 71.08 | 71.13 | 149,215 | -0.53(-0.73%) |
Oct 20, 2023 | 72.69 | 72.85 | 71.59 | 71.66 | 125,345 | -1.21(-1.66%) |
Oct 19, 2023 | 73.67 | 74.18 | 72.79 | 72.87 | 119,780 | -0.98(-1.33%) |
Oct 18, 2023 | 74.71 | 74.78 | 73.69 | 73.85 | 84,639 | -1.31(-1.74%) |
Oct 17, 2023 | 74.33 | 75.68 | 74.33 | 75.16 | 88,898 | +0.49(+0.65%) |
Oct 16, 2023 | 74.38 | 75.09 | 74.29 | 74.67 | 109,619 | +0.80(+1.09%) |
Oct 13, 2023 | 74.36 | 74.87 | 73.48 | 73.87 | 114,164 | +0.15(+0.20%) |
Oct 12, 2023 | 74.50 | 74.50 | 73.30 | 73.72 | 105,314 | -0.62(-0.84%) |
Oct 11, 2023 | 74.30 | 74.72 | 73.81 | 74.35 | 105,011 | +0.19(+0.25%) |
Oct 10, 2023 | 74.00 | 74.68 | 73.95 | 74.16 | 156,989 | +0.47(+0.63%) |
Oct 09, 2023 | 72.93 | 73.84 | 72.93 | 73.69 | 119,580 | +0.09(+0.12%) |
Oct 06, 2023 | 72.60 | 73.95 | 72.32 | 73.60 | 211,115 | +0.67(+0.92%) |
Oct 05, 2023 | 72.32 | 73.08 | 72.20 | 72.93 | 277,721 | +0.43(+0.59%) |
Oct 04, 2023 | 72.00 | 72.56 | 71.53 | 72.50 | 223,245 | +0.57(+0.79%) |
Oct 03, 2023 | 72.81 | 72.93 | 71.67 | 71.94 | 324,690 | -1.26(-1.72%) |
Oct 02, 2023 | 73.97 | 73.99 | 72.89 | 73.20 | 234,153 | -0.96(-1.30%) |
Sep 29, 2023 | 75.22 | 75.22 | 73.94 | 74.16 | 1,550,675 | -0.54(-0.72%) |
Sep 28, 2023 | 74.29 | 74.99 | 74.22 | 74.69 | 113,303 | +0.54(+0.72%) |
Sep 27, 2023 | 74.41 | 74.46 | 73.57 | 74.16 | 146,330 | -0.09(-0.12%) |
Sep 26, 2023 | 74.74 | 75.08 | 74.10 | 74.25 | 102,145 | -1.05(-1.39%) |
Sep 25, 2023 | 74.83 | 75.31 | 75.03 | 75.30 | 97,218 | +0.23(+0.30%) |
Sep 22, 2023 | 75.72 | 75.77 | 75.06 | 75.07 | 94,459 | -0.50(-0.67%) |
Sep 21, 2023 | 76.47 | 76.47 | 75.57 | 75.57 | 86,651 | -1.21(-1.58%) |
Sep 20, 2023 | 77.46 | 77.85 | 76.77 | 76.79 | 253,482 | -0.51(-0.66%) |
Sep 19, 2023 | 77.25 | 77.57 | 76.81 | 77.30 | 692,924 | -0.01(-0.01%) |
Sep 18, 2023 | 77.15 | 77.36 | 76.70 | 77.31 | 230,450 | +0.20(+0.26%) |
Sep 15, 2023 | 77.10 | 77.47 | 76.99 | 77.11 | 170,794 | -0.44(-0.57%) |
Sep 14, 2023 | 77.20 | 77.69 | 77.10 | 77.55 | 67,676 | +1.01(+1.31%) |
Sep 13, 2023 | 76.95 | 77.12 | 76.27 | 76.55 | 89,279 | -0.22(-0.28%) |
Sep 12, 2023 | 75.88 | 77.21 | 75.88 | 76.77 | 77,344 | +0.80(+1.05%) |
Sep 11, 2023 | 76.04 | 76.47 | 75.87 | 75.97 | 175,424 | +0.31(+0.40%) |
Sep 08, 2023 | 75.43 | 75.81 | 75.11 | 75.66 | 168,578 | +0.29(+0.38%) |
Sep 07, 2023 | 75.19 | 75.65 | 75.08 | 75.37 | 151,921 | -0.07(-0.09%) |
Sep 06, 2023 | 75.44 | 75.78 | 75.04 | 75.44 | 97,748 | -0.24(-0.31%) |
Sep 05, 2023 | 76.34 | 76.70 | 75.68 | 75.68 | 175,760 | -0.74(-0.97%) |
Sep 01, 2023 | 76.15 | 76.73 | 76.15 | 76.42 | 84,818 | +0.57(+0.75%) |
Aug 31, 2023 | 76.14 | 76.21 | 75.69 | 75.85 | 134,187 | -0.17(-0.22%) |
Aug 30, 2023 | 75.91 | 76.34 | 75.79 | 76.02 | 234,346 | +0.07(+0.09%) |
Aug 29, 2023 | 75.14 | 75.96 | 75.01 | 75.95 | 172,519 | +0.82(+1.09%) |
Aug 28, 2023 | 74.98 | 75.47 | 74.96 | 75.13 | 113,902 | +0.38(+0.51%) |
Aug 25, 2023 | 74.87 | 75.13 | 74.21 | 74.74 | 124,183 | +0.12(+0.16%) |
Aug 24, 2023 | 74.62 | 75.53 | 74.59 | 74.62 | 112,958 | -0.05(-0.07%) |
Aug 23, 2023 | 73.88 | 74.68 | 73.86 | 74.67 | 125,765 | +0.81(+1.10%) |
Aug 22, 2023 | 74.79 | 74.95 | 73.76 | 73.86 | 169,798 | -0.89(-1.19%) |
Aug 21, 2023 | 75.00 | 75.17 | 74.22 | 74.75 | 91,374 | -0.12(-0.16%) |
Aug 18, 2023 | 74.44 | 75.13 | 74.36 | 74.87 | 98,161 | -0.06(-0.08%) |
Aug 17, 2023 | 75.56 | 75.67 | 74.78 | 74.93 | 115,948 | -0.33(-0.43%) |
Aug 16, 2023 | 75.39 | 75.88 | 75.25 | 75.26 | 102,844 | -0.19(-0.25%) |
Aug 15, 2023 | 76.11 | 76.21 | 75.32 | 75.44 | 132,995 | -1.46(-1.90%) |
Aug 14, 2023 | 76.91 | 77.06 | 76.57 | 76.90 | 79,794 | -0.37(-0.47%) |
Aug 11, 2023 | 76.70 | 77.33 | 76.66 | 77.27 | 84,910 | +0.21(+0.27%) |
Aug 10, 2023 | 77.40 | 77.98 | 76.87 | 77.06 | 99,269 | -0.02(-0.03%) |
Aug 09, 2023 | 77.64 | 77.89 | 77.01 | 77.08 | 135,114 | -0.74(-0.95%) |
Aug 08, 2023 | 77.32 | 77.87 | 76.84 | 77.82 | 76,675 | -0.70(-0.89%) |
Aug 07, 2023 | 77.93 | 78.68 | 77.93 | 78.52 | 59,014 | +1.02(+1.31%) |
Aug 04, 2023 | 77.77 | 78.51 | 77.42 | 77.51 | 84,800 | -0.25(-0.32%) |
Aug 03, 2023 | 77.24 | 78.03 | 77.08 | 77.75 | 92,893 | +0.25(+0.32%) |
Aug 02, 2023 | 77.43 | 77.71 | 77.03 | 77.51 | 133,615 | -0.58(-0.75%) |
Aug 01, 2023 | 78.04 | 78.21 | 77.76 | 78.09 | 98,834 | -0.28(-0.35%) |
Jul 31, 2023 | 78.23 | 78.60 | 78.01 | 78.36 | 84,271 | +0.24(+0.30%) |
Jul 28, 2023 | 78.45 | 78.51 | 77.82 | 78.13 | 162,286 | +0.14(+0.18%) |
Jul 27, 2023 | 79.01 | 79.17 | 77.87 | 77.99 | 152,434 | -0.94(-1.19%) |
Jul 26, 2023 | 78.35 | 79.14 | 78.35 | 78.93 | 163,710 | +0.76(+0.97%) |
Jul 25, 2023 | 78.45 | 78.64 | 78.13 | 78.17 | 66,544 | -0.48(-0.61%) |
Jul 24, 2023 | 77.92 | 79.01 | 77.92 | 78.65 | 108,747 | +0.70(+0.90%) |
Jul 21, 2023 | 78.49 | 78.49 | 77.84 | 77.95 | 126,284 | -0.25(-0.32%) |
Jul 20, 2023 | 77.33 | 78.23 | 77.33 | 78.20 | 110,066 | +0.64(+0.83%) |
Jul 19, 2023 | 77.03 | 77.80 | 76.99 | 77.55 | 226,176 | +0.52(+0.68%) |
Jul 18, 2023 | 75.99 | 77.16 | 75.99 | 77.03 | 242,037 | +1.24(+1.64%) |
Jul 17, 2023 | 74.83 | 76.00 | 74.83 | 75.79 | 161,127 | +0.84(+1.12%) |
Jul 14, 2023 | 76.16 | 76.25 | 74.90 | 74.95 | 640,306 | -0.60(-0.80%) |
Jul 13, 2023 | 75.25 | 75.65 | 75.10 | 75.55 | 87,434 | +0.45(+0.60%) |
Jul 12, 2023 | 75.23 | 75.70 | 74.94 | 75.10 | 98,974 | +0.48(+0.65%) |
Jul 11, 2023 | 73.88 | 74.72 | 73.88 | 74.61 | 171,874 | +0.95(+1.29%) |
Jul 10, 2023 | 73.42 | 74.16 | 73.42 | 73.67 | 111,825 | +0.23(+0.31%) |
Jul 07, 2023 | 72.85 | 74.01 | 72.85 | 73.44 | 91,739 | +0.42(+0.58%) |
Jul 06, 2023 | 73.00 | 73.07 | 72.39 | 73.02 | 126,354 | -0.67(-0.91%) |
Jul 05, 2023 | 73.73 | 73.97 | 73.32 | 73.69 | 187,683 | -0.46(-0.63%) |
Jul 03, 2023 | 73.67 | 74.35 | 73.64 | 74.15 | 294,628 | +0.52(+0.71%) |
Jun 30, 2023 | 73.64 | 73.96 | 73.46 | 73.63 | 107,549 | +0.49(+0.67%) |
Jun 29, 2023 | 72.39 | 73.17 | 72.32 | 73.13 | 138,841 | +1.12(+1.55%) |
Jun 28, 2023 | 72.14 | 72.14 | 71.69 | 72.02 | 114,940 | -0.10(-0.14%) |
Jun 27, 2023 | 71.57 | 72.30 | 71.51 | 72.12 | 157,138 | +0.58(+0.81%) |
Jun 26, 2023 | 71.39 | 71.95 | 71.30 | 71.54 | 84,337 | +0.12(+0.17%) |
Jun 23, 2023 | 71.29 | 71.72 | 71.25 | 71.42 | 120,371 | -0.48(-0.67%) |
Jun 22, 2023 | 72.57 | 72.58 | 71.74 | 71.90 | 92,679 | -0.83(-1.14%) |
Jun 21, 2023 | 72.74 | 73.14 | 72.49 | 72.73 | 94,078 | -0.22(-0.30%) |
Jun 20, 2023 | 73.05 | 73.05 | 72.43 | 72.95 | 133,231 | -0.52(-0.71%) |
Jun 16, 2023 | 73.95 | 74.18 | 73.43 | 73.47 | 123,926 | -0.29(-0.39%) |
Jun 15, 2023 | 72.58 | 73.90 | 72.56 | 73.76 | 216,877 | +1.03(+1.41%) |
Jun 14, 2023 | 73.24 | 73.60 | 72.51 | 72.73 | 177,672 | -0.44(-0.61%) |
Jun 13, 2023 | 72.39 | 73.40 | 72.35 | 73.17 | 337,616 | +0.81(+1.12%) |
Jun 12, 2023 | 72.67 | 72.77 | 71.90 | 72.36 | 76,690 | -0.28(-0.38%) |
Jun 09, 2023 | 72.51 | 72.99 | 72.51 | 72.64 | 72,060 | -0.02(-0.03%) |
Jun 08, 2023 | 72.38 | 72.77 | 72.02 | 72.66 | 61,571 | +0.04(+0.05%) |
Jun 07, 2023 | 72.18 | 72.74 | 71.87 | 72.62 | 130,005 | +0.63(+0.87%) |
Jun 06, 2023 | 70.89 | 72.08 | 70.89 | 71.99 | 127,677 | +0.96(+1.36%) |
Jun 05, 2023 | 71.32 | 71.50 | 70.76 | 71.03 | 138,773 | -0.43(-0.61%) |
Jun 02, 2023 | 70.37 | 71.75 | 70.37 | 71.46 | 280,419 | +1.75(+2.51%) |
Jun 01, 2023 | 69.34 | 69.88 | 68.88 | 69.71 | 107,208 | +0.71(+1.03%) |
May 31, 2023 | 69.62 | 69.69 | 68.64 | 69.01 | 132,090 | -0.99(-1.42%) |
May 30, 2023 | 69.96 | 70.06 | 69.49 | 70.00 | 96,293 | +0.22(+0.31%) |
May 26, 2023 | 69.44 | 69.97 | 69.29 | 69.78 | 96,709 | +0.45(+0.65%) |
May 25, 2023 | 69.15 | 69.46 | 68.84 | 69.33 | 147,791 | +0.06(+0.09%) |
May 24, 2023 | 69.79 | 69.79 | 69.14 | 69.27 | 101,504 | -0.88(-1.26%) |
May 23, 2023 | 70.60 | 71.16 | 70.16 | 70.16 | 78,754 | -0.64(-0.90%) |
May 22, 2023 | 70.63 | 70.99 | 70.17 | 70.79 | 89,943 | +0.32(+0.46%) |
May 19, 2023 | 71.03 | 71.21 | 70.15 | 70.47 | 100,334 | -0.27(-0.38%) |
May 18, 2023 | 70.19 | 70.85 | 69.85 | 70.74 | 127,237 | +0.45(+0.64%) |
May 17, 2023 | 69.23 | 70.50 | 69.23 | 70.28 | 122,309 | +1.59(+2.32%) |
May 16, 2023 | 69.24 | 69.48 | 68.69 | 68.69 | 128,042 | -0.77(-1.10%) |
May 15, 2023 | 68.99 | 69.65 | 68.90 | 69.46 | 83,809 | +0.65(+0.94%) |
May 12, 2023 | 69.37 | 69.40 | 68.40 | 68.81 | 177,760 | -0.28(-0.40%) |
May 11, 2023 | 68.85 | 69.15 | 68.66 | 69.08 | 140,113 | -0.21(-0.30%) |
May 10, 2023 | 70.04 | 70.18 | 68.72 | 69.29 | 200,422 | -0.20(-0.28%) |
May 09, 2023 | 69.18 | 69.80 | 69.10 | 69.49 | 125,881 | -0.11(-0.16%) |
May 08, 2023 | 69.89 | 70.23 | 69.56 | 69.59 | 193,549 | +0.11(+0.16%) |
May 05, 2023 | 68.95 | 69.65 | 68.95 | 69.49 | 236,539 | +1.75(+2.58%) |
May 04, 2023 | 68.29 | 68.54 | 67.15 | 67.74 | 468,577 | -1.27(-1.84%) |
May 03, 2023 | 70.05 | 70.50 | 68.99 | 69.01 | 305,003 | -0.96(-1.38%) |
May 02, 2023 | 71.42 | 71.42 | 69.30 | 69.97 | 276,276 | -1.76(-2.45%) |
May 01, 2023 | 72.05 | 72.54 | 71.67 | 71.73 | 119,586 | -0.20(-0.27%) |
Apr 28, 2023 | 70.73 | 71.95 | 70.63 | 71.92 | 218,281 | +0.84(+1.18%) |
Apr 27, 2023 | 70.23 | 71.22 | 70.23 | 71.09 | 177,020 | +1.19(+1.70%) |
Apr 26, 2023 | 70.39 | 70.75 | 69.62 | 69.90 | 264,165 | -0.77(-1.09%) |
Apr 25, 2023 | 71.56 | 71.56 | 70.62 | 70.67 | 148,002 | -1.34(-1.86%) |
Apr 24, 2023 | 72.05 | 72.32 | 71.82 | 72.00 | 110,894 | -0.15(-0.20%) |
Apr 21, 2023 | 72.38 | 72.38 | 71.76 | 72.15 | 93,968 | -0.43(-0.60%) |
Apr 20, 2023 | 72.45 | 72.90 | 72.42 | 72.58 | 129,784 | -0.43(-0.59%) |
Apr 19, 2023 | 72.40 | 73.19 | 72.37 | 73.02 | 195,759 | +0.39(+0.54%) |
Apr 18, 2023 | 72.39 | 72.72 | 72.01 | 72.62 | 166,613 | +0.36(+0.50%) |
Apr 17, 2023 | 71.13 | 72.28 | 70.81 | 72.26 | 137,655 | +0.95(+1.34%) |
Apr 14, 2023 | 71.36 | 71.90 | 70.92 | 71.31 | 294,213 | +0.67(+0.95%) |
Apr 13, 2023 | 70.22 | 70.71 | 69.67 | 70.64 | 174,834 | +0.40(+0.57%) |
Apr 12, 2023 | 70.67 | 70.87 | 69.93 | 70.23 | 192,034 | -0.02(-0.03%) |
Apr 11, 2023 | 69.76 | 70.60 | 69.73 | 70.25 | 120,115 | +0.56(+0.80%) |
Apr 10, 2023 | 69.16 | 69.70 | 69.03 | 69.69 | 259,482 | +0.26(+0.37%) |
Apr 06, 2023 | 69.08 | 69.56 | 69.01 | 69.44 | 214,631 | +0.36(+0.53%) |
Apr 05, 2023 | 68.61 | 69.19 | 68.51 | 69.07 | 224,572 | -0.04(-0.06%) |
Apr 04, 2023 | 70.17 | 70.21 | 68.60 | 69.11 | 331,011 | -0.87(-1.24%) |
Apr 03, 2023 | 70.02 | 70.38 | 69.63 | 69.98 | 225,755 | +0.05(+0.07%) |
Mar 31, 2023 | 69.64 | 70.02 | 69.32 | 69.93 | 244,116 | +0.73(+1.05%) |
Mar 30, 2023 | 69.82 | 69.93 | 68.78 | 69.20 | 229,590 | -0.20(-0.28%) |
Mar 29, 2023 | 69.02 | 69.40 | 68.82 | 69.40 | 218,759 | +1.01(+1.48%) |
Mar 28, 2023 | 68.16 | 68.53 | 67.89 | 68.39 | 150,174 | +0.06(+0.09%) |
Mar 27, 2023 | 68.39 | 68.65 | 67.78 | 68.33 | 239,032 | +1.11(+1.65%) |
Mar 24, 2023 | 66.17 | 67.22 | 65.77 | 67.22 | 733,865 | +0.15(+0.22%) |
Mar 23, 2023 | 68.20 | 68.48 | 66.68 | 67.07 | 270,671 | -0.74(-1.09%) |
Mar 22, 2023 | 69.76 | 69.76 | 67.79 | 67.81 | 226,417 | -1.86(-2.67%) |
Mar 21, 2023 | 69.38 | 69.89 | 69.27 | 69.67 | 581,802 | +1.94(+2.86%) |
Mar 20, 2023 | 67.41 | 68.35 | 67.41 | 67.73 | 239,770 | +0.92(+1.38%) |
Mar 17, 2023 | 68.48 | 68.48 | 66.66 | 66.81 | 307,000 | -2.30(-3.33%) |
Mar 16, 2023 | 67.23 | 69.75 | 66.66 | 69.11 | 464,629 | +1.35(+1.99%) |
Mar 15, 2023 | 67.50 | 67.98 | 66.80 | 67.76 | 395,423 | -1.85(-2.66%) |
Mar 14, 2023 | 70.64 | 70.68 | 68.81 | 69.61 | 408,187 | +1.44(+2.11%) |
Mar 13, 2023 | 68.52 | 69.61 | 67.42 | 68.17 | 710,342 | -2.68(-3.78%) |
Mar 10, 2023 | 71.63 | 72.77 | 70.33 | 70.85 | 659,595 | -1.70(-2.35%) |
Mar 09, 2023 | 75.34 | 75.34 | 72.27 | 72.55 | 113,550 | -3.19(-4.21%) |
Mar 08, 2023 | 76.11 | 76.32 | 75.38 | 75.74 | 105,954 | -0.24(-0.32%) |
Mar 07, 2023 | 77.64 | 77.64 | 75.88 | 75.99 | 58,933 | -1.91(-2.45%) |
Mar 06, 2023 | 77.91 | 78.39 | 77.75 | 77.89 | 84,316 | -0.03(-0.04%) |
Mar 03, 2023 | 76.95 | 77.92 | 76.86 | 77.92 | 69,391 | +1.19(+1.56%) |
Mar 02, 2023 | 76.72 | 76.82 | 75.87 | 76.73 | 69,257 | -0.43(-0.56%) |