Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 119.05 | 119.55 | 117.98 | 118.10 | 377,454 | -0.95(-0.80%) |
Dec 28, 2023 | 119.35 | 120.16 | 117.98 | 119.05 | 452,959 | +0.84(+0.71%) |
Dec 27, 2023 | 117.72 | 118.29 | 117.15 | 118.21 | 387,314 | +0.72(+0.61%) |
Dec 26, 2023 | 115.40 | 117.58 | 114.67 | 117.49 | 583,415 | +2.49(+2.17%) |
Dec 22, 2023 | 114.95 | 116.00 | 114.73 | 115.00 | 418,299 | +0.62(+0.54%) |
Dec 21, 2023 | 114.22 | 115.00 | 113.62 | 114.39 | 563,655 | +0.96(+0.85%) |
Dec 20, 2023 | 115.80 | 116.69 | 113.05 | 113.42 | 1,025,147 | -2.97(-2.55%) |
Dec 19, 2023 | 116.74 | 117.68 | 115.73 | 116.39 | 1,168,393 | -0.28(-0.24%) |
Dec 18, 2023 | 115.48 | 116.90 | 114.73 | 116.67 | 816,226 | +0.82(+0.71%) |
Dec 15, 2023 | 113.27 | 116.52 | 113.22 | 115.84 | 2,177,820 | +2.53(+2.24%) |
Dec 14, 2023 | 113.79 | 114.94 | 112.42 | 113.31 | 1,732,626 | +0.91(+0.81%) |
Dec 13, 2023 | 110.79 | 113.58 | 110.50 | 112.40 | 1,625,859 | +1.81(+1.63%) |
Dec 12, 2023 | 109.31 | 111.13 | 108.91 | 110.59 | 615,602 | +1.38(+1.26%) |
Dec 11, 2023 | 109.55 | 110.47 | 109.02 | 109.21 | 384,942 | +0.08(+0.07%) |
Dec 08, 2023 | 106.56 | 109.78 | 106.56 | 109.13 | 632,374 | +2.31(+2.16%) |
Dec 07, 2023 | 106.35 | 107.52 | 106.35 | 106.83 | 609,772 | +0.38(+0.35%) |
Dec 06, 2023 | 108.68 | 109.55 | 106.22 | 106.45 | 842,288 | -1.68(-1.55%) |
Dec 05, 2023 | 107.81 | 108.64 | 106.77 | 108.13 | 728,682 | +0.22(+0.20%) |
Dec 04, 2023 | 109.75 | 110.07 | 106.73 | 107.91 | 828,602 | -2.38(-2.16%) |
Dec 01, 2023 | 110.31 | 110.84 | 109.26 | 110.29 | 1,100,926 | -0.43(-0.39%) |
Nov 30, 2023 | 109.65 | 110.88 | 109.38 | 110.72 | 1,058,943 | +1.08(+0.99%) |
Nov 29, 2023 | 109.09 | 110.35 | 108.46 | 109.64 | 1,158,936 | +1.44(+1.33%) |
Nov 28, 2023 | 107.48 | 108.59 | 107.29 | 108.20 | 1,392,064 | +0.75(+0.70%) |
Nov 27, 2023 | 107.25 | 108.50 | 106.43 | 107.45 | 1,053,748 | -0.29(-0.27%) |
Nov 24, 2023 | 107.50 | 108.53 | 107.27 | 107.73 | 433,090 | +0.39(+0.37%) |
Nov 22, 2023 | 107.21 | 107.75 | 106.42 | 107.34 | 576,096 | +0.93(+0.87%) |
Nov 21, 2023 | 106.27 | 107.26 | 104.44 | 106.41 | 700,496 | -0.50(-0.47%) |
Nov 20, 2023 | 105.83 | 107.61 | 105.25 | 106.91 | 943,015 | +1.29(+1.22%) |
Nov 17, 2023 | 100.81 | 105.67 | 100.12 | 105.62 | 1,520,960 | +5.03(+5.00%) |
Nov 16, 2023 | 102.33 | 102.86 | 100.06 | 100.59 | 1,567,837 | -1.78(-1.74%) |
Nov 15, 2023 | 107.52 | 108.04 | 102.27 | 102.38 | 2,359,749 | -5.95(-5.49%) |
Nov 14, 2023 | 107.11 | 109.22 | 106.81 | 108.33 | 984,536 | +1.22(+1.14%) |
Nov 13, 2023 | 106.02 | 107.75 | 106.02 | 107.10 | 662,492 | +0.82(+0.77%) |
Nov 10, 2023 | 105.02 | 106.35 | 103.85 | 106.28 | 647,574 | +2.03(+1.95%) |
Nov 09, 2023 | 105.12 | 106.47 | 104.10 | 104.25 | 481,141 | -0.11(-0.10%) |
Nov 08, 2023 | 103.94 | 105.02 | 103.49 | 104.36 | 532,817 | +0.96(+0.93%) |
Nov 07, 2023 | 103.25 | 104.81 | 102.99 | 103.40 | 555,996 | +0.78(+0.76%) |
Nov 06, 2023 | 105.58 | 105.89 | 101.66 | 102.62 | 975,708 | -2.99(-2.83%) |
Nov 03, 2023 | 103.03 | 106.11 | 103.03 | 105.61 | 1,108,828 | +3.49(+3.42%) |
Nov 02, 2023 | 101.67 | 102.67 | 100.55 | 102.12 | 1,131,148 | +1.80(+1.79%) |
Nov 01, 2023 | 97.34 | 100.40 | 96.63 | 100.33 | 1,585,409 | +3.08(+3.16%) |
Oct 31, 2023 | 95.20 | 101.59 | 94.69 | 97.25 | 2,700,490 | -2.79(-2.79%) |
Oct 30, 2023 | 100.75 | 101.27 | 99.46 | 100.04 | 1,159,847 | +0.57(+0.57%) |
Oct 27, 2023 | 100.10 | 100.85 | 97.92 | 99.47 | 946,003 | -0.74(-0.74%) |
Oct 26, 2023 | 99.83 | 101.60 | 99.83 | 100.21 | 877,949 | +0.32(+0.32%) |
Oct 25, 2023 | 102.18 | 102.77 | 99.71 | 99.89 | 779,938 | -3.09(-3.00%) |
Oct 24, 2023 | 100.63 | 103.80 | 99.75 | 102.98 | 868,831 | +3.36(+3.38%) |
Oct 23, 2023 | 99.87 | 101.69 | 99.41 | 99.62 | 775,560 | -1.19(-1.18%) |
Oct 20, 2023 | 103.49 | 103.94 | 100.38 | 100.81 | 931,949 | -2.89(-2.79%) |
Oct 19, 2023 | 106.11 | 106.89 | 103.28 | 103.70 | 942,461 | -2.50(-2.35%) |
Oct 18, 2023 | 106.91 | 107.34 | 105.44 | 106.19 | 1,163,479 | -1.83(-1.70%) |
Oct 17, 2023 | 107.33 | 108.95 | 107.10 | 108.03 | 919,909 | -0.51(-0.47%) |
Oct 16, 2023 | 107.85 | 109.28 | 107.13 | 108.54 | 764,876 | +1.49(+1.39%) |
Oct 13, 2023 | 108.06 | 108.69 | 106.49 | 107.05 | 907,640 | -0.89(-0.82%) |
Oct 12, 2023 | 110.15 | 110.62 | 107.71 | 107.94 | 842,470 | -1.69(-1.54%) |
Oct 11, 2023 | 109.18 | 110.52 | 108.56 | 109.63 | 997,384 | +0.85(+0.78%) |
Oct 10, 2023 | 108.07 | 110.16 | 108.07 | 108.78 | 811,326 | +1.01(+0.93%) |
Oct 09, 2023 | 105.81 | 108.37 | 105.55 | 107.77 | 994,003 | +0.83(+0.78%) |
Oct 06, 2023 | 103.94 | 108.08 | 103.94 | 106.94 | 1,977,377 | +2.45(+2.34%) |
Oct 05, 2023 | 101.08 | 105.00 | 101.08 | 104.50 | 1,790,643 | +3.52(+3.49%) |
Oct 04, 2023 | 98.89 | 101.16 | 98.79 | 100.98 | 912,806 | +2.32(+2.35%) |
Oct 03, 2023 | 100.61 | 100.81 | 97.48 | 98.66 | 1,139,121 | -2.39(-2.36%) |
Oct 02, 2023 | 102.13 | 102.28 | 100.55 | 101.05 | 821,224 | -0.42(-0.42%) |
Sep 29, 2023 | 103.88 | 104.57 | 101.12 | 101.47 | 1,090,864 | -1.99(-1.93%) |
Sep 28, 2023 | 102.22 | 103.89 | 101.97 | 103.46 | 700,261 | +1.16(+1.14%) |
Sep 27, 2023 | 101.93 | 103.00 | 101.49 | 102.30 | 818,834 | +0.82(+0.81%) |
Sep 26, 2023 | 103.47 | 104.01 | 101.45 | 101.48 | 919,884 | -2.78(-2.67%) |
Sep 25, 2023 | 102.69 | 104.48 | 103.90 | 104.26 | 846,642 | +1.12(+1.09%) |
Sep 22, 2023 | 103.74 | 104.41 | 102.53 | 103.14 | 818,512 | -0.18(-0.17%) |
Sep 21, 2023 | 103.57 | 104.30 | 102.60 | 103.31 | 1,462,057 | -1.50(-1.43%) |
Sep 20, 2023 | 103.42 | 105.91 | 103.42 | 104.81 | 1,006,451 | +1.60(+1.55%) |
Sep 19, 2023 | 103.87 | 104.24 | 103.11 | 103.22 | 516,549 | -0.70(-0.67%) |
Sep 18, 2023 | 103.50 | 104.18 | 102.33 | 103.92 | 786,787 | +0.25(+0.24%) |
Sep 15, 2023 | 103.02 | 103.94 | 102.29 | 103.67 | 1,886,165 | +0.13(+0.12%) |
Sep 14, 2023 | 103.71 | 103.83 | 102.69 | 103.54 | 989,774 | +0.36(+0.35%) |
Sep 13, 2023 | 103.49 | 104.02 | 102.50 | 103.18 | 1,281,133 | -0.25(-0.24%) |
Sep 12, 2023 | 102.95 | 104.26 | 102.95 | 103.42 | 1,073,972 | +0.02(+0.02%) |
Sep 11, 2023 | 104.22 | 104.55 | 102.86 | 103.40 | 1,269,779 | -0.35(-0.34%) |
Sep 08, 2023 | 100.86 | 103.81 | 100.56 | 103.75 | 1,264,671 | +2.69(+2.66%) |
Sep 07, 2023 | 98.90 | 101.33 | 98.17 | 101.06 | 912,211 | +1.46(+1.46%) |
Sep 06, 2023 | 100.56 | 101.08 | 99.17 | 99.60 | 954,641 | -1.58(-1.56%) |
Sep 05, 2023 | 101.04 | 101.96 | 99.90 | 101.18 | 1,503,477 | +0.15(+0.14%) |
Sep 01, 2023 | 101.85 | 102.31 | 101.01 | 101.03 | 762,878 | -0.25(-0.25%) |
Aug 31, 2023 | 101.08 | 101.58 | 100.75 | 101.29 | 864,236 | +0.52(+0.52%) |
Aug 30, 2023 | 99.88 | 101.55 | 99.65 | 100.77 | 837,988 | +0.95(+0.95%) |
Aug 29, 2023 | 98.38 | 100.17 | 98.01 | 99.82 | 751,067 | +1.13(+1.14%) |
Aug 28, 2023 | 98.41 | 99.36 | 98.40 | 98.69 | 530,633 | +0.80(+0.82%) |
Aug 25, 2023 | 97.99 | 98.40 | 96.67 | 97.89 | 671,167 | +0.28(+0.29%) |
Aug 24, 2023 | 97.92 | 98.64 | 96.94 | 97.60 | 735,820 | +0.06(+0.06%) |
Aug 23, 2023 | 96.64 | 97.65 | 96.14 | 97.55 | 877,144 | +1.10(+1.14%) |
Aug 22, 2023 | 96.88 | 97.14 | 96.03 | 96.45 | 614,666 | +0.28(+0.30%) |
Aug 21, 2023 | 97.19 | 97.60 | 95.53 | 96.17 | 661,290 | -0.96(-0.99%) |
Aug 18, 2023 | 94.98 | 97.22 | 94.11 | 97.12 | 875,249 | +1.61(+1.68%) |
Aug 17, 2023 | 96.04 | 96.24 | 94.97 | 95.52 | 921,942 | +0.07(+0.07%) |
Aug 16, 2023 | 95.51 | 95.87 | 95.11 | 95.45 | 761,370 | -0.02(-0.02%) |
Aug 15, 2023 | 98.67 | 98.76 | 95.28 | 95.47 | 2,153,716 | -3.95(-3.97%) |
Aug 14, 2023 | 97.26 | 99.63 | 97.19 | 99.42 | 928,774 | +2.02(+2.07%) |
Aug 11, 2023 | 98.87 | 99.33 | 96.94 | 97.40 | 642,838 | -1.99(-2.00%) |
Aug 10, 2023 | 98.55 | 100.96 | 98.55 | 99.39 | 880,003 | +1.30(+1.33%) |
Aug 09, 2023 | 98.36 | 99.37 | 97.94 | 98.08 | 578,822 | -0.03(-0.03%) |
Aug 08, 2023 | 98.72 | 98.72 | 96.88 | 98.11 | 1,226,407 | -1.95(-1.95%) |
Aug 07, 2023 | 99.25 | 100.06 | 98.06 | 100.06 | 832,639 | +1.91(+1.95%) |
Aug 04, 2023 | 98.40 | 99.73 | 97.43 | 98.15 | 1,303,584 | +0.43(+0.44%) |
Aug 03, 2023 | 97.81 | 98.75 | 97.49 | 97.72 | 958,541 | -0.64(-0.65%) |
Aug 02, 2023 | 98.75 | 99.46 | 97.52 | 98.36 | 1,092,238 | -1.78(-1.78%) |
Aug 01, 2023 | 97.34 | 101.26 | 96.67 | 100.14 | 1,627,945 | +2.99(+3.07%) |
Jul 31, 2023 | 97.22 | 97.22 | 96.13 | 97.15 | 1,217,985 | +0.18(+0.18%) |
Jul 28, 2023 | 97.82 | 98.14 | 96.53 | 96.98 | 676,296 | +0.23(+0.24%) |
Jul 27, 2023 | 99.00 | 99.19 | 96.59 | 96.74 | 577,888 | -1.75(-1.78%) |
Jul 26, 2023 | 99.07 | 99.53 | 98.25 | 98.50 | 932,430 | -0.78(-0.79%) |
Jul 25, 2023 | 98.14 | 100.44 | 98.10 | 99.28 | 1,036,517 | +0.90(+0.92%) |
Jul 24, 2023 | 99.07 | 99.87 | 98.04 | 98.38 | 459,597 | -1.05(-1.05%) |
Jul 21, 2023 | 100.54 | 100.74 | 99.41 | 99.43 | 468,071 | -0.63(-0.63%) |
Jul 20, 2023 | 99.16 | 100.63 | 98.97 | 100.05 | 671,074 | +0.11(+0.11%) |
Jul 19, 2023 | 99.59 | 100.88 | 99.11 | 99.94 | 779,450 | +0.31(+0.31%) |
Jul 18, 2023 | 99.96 | 100.82 | 99.50 | 99.63 | 1,035,278 | +0.78(+0.79%) |
Jul 17, 2023 | 98.65 | 99.57 | 98.25 | 98.85 | 654,579 | -0.09(-0.09%) |
Jul 14, 2023 | 99.35 | 99.92 | 97.67 | 98.94 | 806,428 | -0.06(-0.06%) |
Jul 13, 2023 | 95.83 | 99.03 | 95.14 | 98.99 | 1,119,051 | +4.35(+4.59%) |
Jul 12, 2023 | 95.15 | 95.70 | 94.14 | 94.65 | 704,983 | +1.14(+1.21%) |
Jul 11, 2023 | 92.15 | 94.45 | 91.74 | 93.51 | 730,442 | +1.74(+1.90%) |
Jul 10, 2023 | 92.13 | 92.90 | 91.70 | 91.77 | 581,129 | -1.14(-1.22%) |
Jul 07, 2023 | 91.36 | 93.25 | 91.36 | 92.90 | 657,772 | +1.08(+1.17%) |
Jul 06, 2023 | 92.45 | 92.77 | 91.01 | 91.83 | 716,050 | -1.86(-1.99%) |
Jul 05, 2023 | 94.50 | 94.50 | 93.45 | 93.69 | 588,622 | -0.81(-0.86%) |
Jul 03, 2023 | 93.89 | 95.06 | 93.60 | 94.50 | 360,484 | +0.16(+0.17%) |
Jun 30, 2023 | 94.43 | 95.31 | 94.15 | 94.34 | 1,003,612 | +0.70(+0.75%) |
Jun 29, 2023 | 92.45 | 93.71 | 92.28 | 93.64 | 1,142,406 | +1.36(+1.48%) |
Jun 28, 2023 | 90.83 | 92.52 | 90.51 | 92.28 | 533,741 | +1.19(+1.31%) |
Jun 27, 2023 | 90.12 | 92.41 | 89.90 | 91.08 | 1,207,716 | +1.28(+1.43%) |
Jun 26, 2023 | 88.61 | 90.97 | 88.61 | 89.80 | 775,628 | +1.27(+1.44%) |
Jun 23, 2023 | 89.59 | 90.29 | 88.41 | 88.53 | 1,434,075 | -2.14(-2.37%) |
Jun 22, 2023 | 90.82 | 91.45 | 89.93 | 90.67 | 783,102 | -0.53(-0.58%) |
Jun 21, 2023 | 91.18 | 91.74 | 90.53 | 91.20 | 774,591 | -0.23(-0.26%) |
Jun 20, 2023 | 91.31 | 92.10 | 90.73 | 91.44 | 816,981 | -1.03(-1.11%) |
Jun 16, 2023 | 93.43 | 93.43 | 92.40 | 92.46 | 1,836,675 | -0.82(-0.88%) |
Jun 15, 2023 | 90.93 | 93.33 | 90.58 | 93.29 | 1,275,079 | +1.83(+2.00%) |
Jun 14, 2023 | 92.26 | 92.29 | 90.83 | 91.46 | 2,150,074 | -0.63(-0.69%) |
Jun 13, 2023 | 90.91 | 92.39 | 89.89 | 92.09 | 4,266,275 | +1.85(+2.04%) |
Jun 12, 2023 | 89.07 | 90.88 | 88.84 | 90.24 | 1,206,985 | +0.68(+0.76%) |
Jun 09, 2023 | 89.48 | 90.08 | 88.40 | 89.56 | 799,802 | +0.25(+0.28%) |
Jun 08, 2023 | 88.25 | 89.35 | 87.30 | 89.31 | 1,025,561 | +1.36(+1.55%) |
Jun 07, 2023 | 88.66 | 89.27 | 87.18 | 87.95 | 1,727,248 | -0.86(-0.97%) |
Jun 06, 2023 | 86.43 | 88.89 | 85.95 | 88.81 | 1,676,418 | +2.24(+2.59%) |
Jun 05, 2023 | 85.98 | 86.86 | 84.91 | 86.57 | 794,691 | -0.15(-0.17%) |
Jun 02, 2023 | 86.24 | 87.46 | 86.24 | 86.72 | 1,441,644 | +1.25(+1.47%) |
Jun 01, 2023 | 84.58 | 86.05 | 84.41 | 85.46 | 1,279,283 | +0.88(+1.04%) |
May 31, 2023 | 84.46 | 85.07 | 82.89 | 84.58 | 1,347,698 | -0.26(-0.31%) |
May 30, 2023 | 83.24 | 85.00 | 82.90 | 84.84 | 1,228,313 | +2.10(+2.54%) |
May 26, 2023 | 82.28 | 83.12 | 81.34 | 82.74 | 1,229,469 | +0.89(+1.09%) |
May 25, 2023 | 81.60 | 82.36 | 80.50 | 81.85 | 823,115 | +0.88(+1.09%) |
May 24, 2023 | 81.40 | 81.65 | 79.52 | 80.97 | 1,255,769 | -1.33(-1.62%) |
May 23, 2023 | 83.12 | 83.97 | 81.66 | 82.30 | 995,103 | -0.38(-0.46%) |
May 22, 2023 | 81.15 | 82.70 | 80.94 | 82.68 | 850,896 | +1.45(+1.78%) |
May 19, 2023 | 80.91 | 81.52 | 80.15 | 81.23 | 628,882 | +0.51(+0.64%) |
May 18, 2023 | 80.87 | 81.13 | 79.43 | 80.71 | 964,207 | -0.09(-0.11%) |
May 17, 2023 | 79.92 | 81.24 | 79.35 | 80.80 | 803,155 | +1.74(+2.20%) |
May 16, 2023 | 80.34 | 80.42 | 78.76 | 79.06 | 518,569 | -1.81(-2.23%) |
May 15, 2023 | 79.70 | 81.07 | 79.40 | 80.87 | 660,518 | +1.21(+1.52%) |
May 12, 2023 | 79.46 | 79.66 | 78.13 | 79.66 | 672,478 | +0.51(+0.65%) |
May 11, 2023 | 79.12 | 79.50 | 77.76 | 79.14 | 801,517 | -0.13(-0.16%) |
May 10, 2023 | 78.70 | 79.36 | 77.92 | 79.27 | 880,271 | +1.09(+1.39%) |
May 09, 2023 | 78.89 | 79.12 | 78.05 | 78.18 | 955,178 | -1.42(-1.78%) |
May 08, 2023 | 79.83 | 81.44 | 79.25 | 79.60 | 1,149,040 | +0.01(+0.01%) |
May 05, 2023 | 78.44 | 79.79 | 78.10 | 79.59 | 871,332 | +2.35(+3.04%) |
May 04, 2023 | 79.65 | 79.65 | 75.72 | 77.24 | 1,447,898 | -2.49(-3.12%) |
May 03, 2023 | 79.80 | 81.33 | 79.48 | 79.72 | 948,763 | -0.36(-0.45%) |
May 02, 2023 | 82.37 | 82.45 | 79.28 | 80.08 | 1,757,864 | -3.02(-3.63%) |
May 01, 2023 | 85.64 | 87.68 | 82.75 | 83.10 | 2,033,306 | -1.96(-2.31%) |
Apr 28, 2023 | 79.81 | 85.47 | 78.99 | 85.06 | 1,391,833 | +4.02(+4.96%) |
Apr 27, 2023 | 80.08 | 81.37 | 79.12 | 81.04 | 1,129,647 | +1.77(+2.23%) |
Apr 26, 2023 | 80.62 | 81.35 | 78.99 | 79.28 | 829,192 | -1.59(-1.97%) |
Apr 25, 2023 | 83.79 | 84.02 | 80.39 | 80.87 | 796,586 | -3.48(-4.12%) |
Apr 24, 2023 | 84.33 | 84.74 | 83.59 | 84.35 | 552,513 | +0.24(+0.29%) |
Apr 21, 2023 | 83.78 | 84.39 | 82.90 | 84.10 | 743,591 | +0.33(+0.39%) |
Apr 20, 2023 | 83.40 | 84.31 | 83.06 | 83.77 | 823,879 | -0.61(-0.73%) |
Apr 19, 2023 | 82.68 | 84.54 | 82.68 | 84.39 | 1,288,812 | +1.04(+1.25%) |
Apr 18, 2023 | 80.74 | 83.78 | 80.54 | 83.35 | 1,620,277 | +2.79(+3.46%) |
Apr 17, 2023 | 80.03 | 80.75 | 79.65 | 80.56 | 953,921 | +0.09(+0.11%) |
Apr 14, 2023 | 82.50 | 82.79 | 79.78 | 80.47 | 669,604 | -1.72(-2.09%) |
Apr 13, 2023 | 79.80 | 82.29 | 79.48 | 82.19 | 827,211 | +2.89(+3.65%) |
Apr 12, 2023 | 79.17 | 79.78 | 78.25 | 79.30 | 946,011 | +1.07(+1.37%) |
Apr 11, 2023 | 78.57 | 79.66 | 77.83 | 78.23 | 860,677 | +0.01(+0.01%) |
Apr 10, 2023 | 76.98 | 78.34 | 76.65 | 78.22 | 820,348 | +0.81(+1.04%) |
Apr 06, 2023 | 76.58 | 77.60 | 76.36 | 77.41 | 640,785 | +0.48(+0.62%) |
Apr 05, 2023 | 77.65 | 78.46 | 76.61 | 76.94 | 809,203 | -1.60(-2.04%) |
Apr 04, 2023 | 80.17 | 80.66 | 78.04 | 78.54 | 814,553 | -1.36(-1.70%) |
Apr 03, 2023 | 80.39 | 81.58 | 79.60 | 79.90 | 766,315 | -1.14(-1.40%) |
Mar 31, 2023 | 79.73 | 81.11 | 79.45 | 81.03 | 671,460 | +2.06(+2.61%) |
Mar 30, 2023 | 79.90 | 80.01 | 78.96 | 78.98 | 623,878 | -0.08(-0.10%) |
Mar 29, 2023 | 78.60 | 79.09 | 77.52 | 79.05 | 724,022 | +1.26(+1.62%) |
Mar 28, 2023 | 78.90 | 79.27 | 77.19 | 77.79 | 637,652 | -0.96(-1.22%) |
Mar 27, 2023 | 78.56 | 79.67 | 78.15 | 78.75 | 939,962 | +0.67(+0.86%) |
Mar 24, 2023 | 76.85 | 78.65 | 75.27 | 78.08 | 1,741,858 | +0.01(+0.01%) |
Mar 23, 2023 | 77.30 | 79.92 | 77.27 | 78.07 | 2,104,854 | +1.36(+1.77%) |
Mar 22, 2023 | 76.55 | 79.24 | 75.97 | 76.71 | 1,918,361 | +0.46(+0.60%) |
Mar 21, 2023 | 72.99 | 76.42 | 72.87 | 76.26 | 806,339 | +3.67(+5.06%) |
Mar 20, 2023 | 73.39 | 73.80 | 71.83 | 72.59 | 860,402 | -0.30(-0.41%) |
Mar 17, 2023 | 73.66 | 74.11 | 72.29 | 72.89 | 1,870,250 | -1.18(-1.60%) |
Mar 16, 2023 | 71.68 | 74.90 | 71.11 | 74.07 | 1,163,550 | +1.63(+2.25%) |
Mar 15, 2023 | 70.68 | 72.73 | 70.50 | 72.44 | 1,737,143 | -0.30(-0.41%) |
Mar 14, 2023 | 72.12 | 73.32 | 71.07 | 72.74 | 1,694,435 | +2.83(+4.04%) |
Mar 13, 2023 | 69.42 | 71.56 | 68.59 | 69.91 | 2,699,832 | -1.71(-2.39%) |
Mar 10, 2023 | 76.28 | 76.28 | 71.20 | 71.62 | 2,844,706 | -5.21(-6.78%) |
Mar 09, 2023 | 80.06 | 80.67 | 76.71 | 76.83 | 988,375 | -3.23(-4.03%) |
Mar 08, 2023 | 79.19 | 80.37 | 78.99 | 80.06 | 589,833 | +0.94(+1.19%) |
Mar 07, 2023 | 80.09 | 80.53 | 78.58 | 79.12 | 716,440 | -1.36(-1.70%) |
Mar 06, 2023 | 79.86 | 81.72 | 79.86 | 80.49 | 967,765 | +0.59(+0.73%) |
Mar 03, 2023 | 78.01 | 80.16 | 77.38 | 79.90 | 1,005,554 | +1.88(+2.42%) |
Mar 02, 2023 | 76.76 | 78.01 | 76.56 | 78.01 | 777,614 | +0.41(+0.53%) |
Mar 01, 2023 | 77.08 | 77.92 | 76.90 | 77.60 | 927,314 | +0.10(+0.12%) |
Feb 28, 2023 | 77.39 | 78.12 | 77.10 | 77.51 | 1,251,560 | +0.46(+0.60%) |
Feb 27, 2023 | 78.10 | 78.50 | 76.85 | 77.04 | 711,723 | -0.02(-0.02%) |
Feb 24, 2023 | 77.15 | 77.74 | 76.79 | 77.06 | 791,690 | -1.73(-2.20%) |
Feb 23, 2023 | 78.53 | 79.02 | 77.67 | 78.79 | 659,444 | +1.10(+1.41%) |
Feb 22, 2023 | 77.52 | 78.35 | 77.19 | 77.70 | 590,013 | +0.30(+0.39%) |
Feb 21, 2023 | 78.32 | 78.86 | 76.71 | 77.40 | 835,067 | -2.49(-3.12%) |
Feb 17, 2023 | 79.99 | 80.61 | 79.35 | 79.89 | 533,170 | -0.37(-0.47%) |
Feb 16, 2023 | 78.95 | 81.54 | 78.63 | 80.26 | 595,112 | -0.14(-0.18%) |
Feb 15, 2023 | 80.04 | 80.74 | 79.51 | 80.41 | 1,364,000 | -0.27(-0.33%) |
Feb 14, 2023 | 81.55 | 82.32 | 80.63 | 80.68 | 1,327,437 | -0.99(-1.21%) |
Feb 13, 2023 | 82.86 | 83.08 | 81.50 | 81.67 | 1,757,317 | -0.37(-0.45%) |
Feb 10, 2023 | 80.23 | 82.88 | 79.66 | 82.03 | 866,569 | +1.88(+2.35%) |
Feb 09, 2023 | 84.11 | 84.11 | 79.56 | 80.15 | 1,798,408 | -2.08(-2.53%) |
Feb 08, 2023 | 82.01 | 82.57 | 81.38 | 82.23 | 1,383,575 | -0.30(-0.36%) |
Feb 07, 2023 | 80.93 | 82.54 | 80.36 | 82.52 | 874,633 | +1.18(+1.45%) |
Feb 06, 2023 | 80.31 | 81.58 | 79.82 | 81.34 | 1,138,669 | -0.39(-0.48%) |
Feb 03, 2023 | 79.85 | 82.35 | 79.85 | 81.73 | 1,170,228 | +0.38(+0.47%) |
Feb 02, 2023 | 82.44 | 82.80 | 80.36 | 81.35 | 1,996,938 | -0.03(-0.04%) |
Feb 01, 2023 | 79.43 | 82.08 | 79.37 | 81.38 | 890,433 | +1.61(+2.01%) |
Jan 31, 2023 | 78.11 | 79.79 | 77.66 | 79.77 | 720,583 | +1.74(+2.23%) |
Jan 30, 2023 | 78.72 | 79.52 | 78.02 | 78.03 | 838,630 | -1.65(-2.07%) |
Jan 27, 2023 | 77.73 | 79.90 | 77.66 | 79.69 | 1,183,060 | +1.62(+2.08%) |
Jan 26, 2023 | 76.03 | 78.45 | 75.60 | 78.06 | 836,291 | +2.70(+3.58%) |
Jan 25, 2023 | 74.47 | 75.45 | 73.48 | 75.36 | 539,181 | -0.15(-0.20%) |
Jan 24, 2023 | 75.96 | 76.58 | 75.17 | 75.52 | 426,795 | -1.04(-1.36%) |
Jan 23, 2023 | 76.09 | 77.23 | 75.55 | 76.55 | 977,808 | +0.97(+1.28%) |
Jan 20, 2023 | 73.46 | 75.64 | 73.22 | 75.58 | 920,858 | +2.60(+3.56%) |
Jan 19, 2023 | 74.16 | 74.42 | 72.06 | 72.99 | 993,008 | -1.96(-2.62%) |
Jan 18, 2023 | 75.55 | 76.21 | 74.77 | 74.95 | 951,542 | -0.10(-0.13%) |
Jan 17, 2023 | 74.30 | 75.41 | 74.30 | 75.04 | 850,413 | +0.58(+0.77%) |
Jan 13, 2023 | 73.38 | 74.67 | 72.50 | 74.47 | 781,629 | +0.69(+0.94%) |
Jan 12, 2023 | 71.81 | 74.09 | 71.08 | 73.78 | 1,384,929 | +2.59(+3.63%) |
Jan 11, 2023 | 69.88 | 71.24 | 69.66 | 71.19 | 937,048 | +1.57(+2.25%) |
Jan 10, 2023 | 68.86 | 69.82 | 68.52 | 69.62 | 925,199 | +0.60(+0.86%) |
Jan 09, 2023 | 67.19 | 69.60 | 66.75 | 69.03 | 853,644 | +2.58(+3.88%) |
Jan 06, 2023 | 65.61 | 66.92 | 64.80 | 66.45 | 1,121,226 | +1.61(+2.48%) |
Jan 05, 2023 | 66.17 | 66.35 | 64.68 | 64.85 | 1,212,661 | -1.86(-2.80%) |
Jan 04, 2023 | 66.12 | 67.16 | 65.51 | 66.71 | 1,046,262 | +1.01(+1.54%) |