Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 97.58 | 97.88 | 96.98 | 97.40 | 1,177,951 | -0.18(-0.18%) |
Dec 28, 2023 | 97.60 | 97.83 | 97.37 | 97.58 | 842,720 | +0.04(+0.04%) |
Dec 27, 2023 | 97.47 | 97.95 | 97.25 | 97.54 | 1,113,058 | +0.07(+0.07%) |
Dec 26, 2023 | 97.22 | 97.78 | 97.05 | 97.47 | 885,544 | +0.25(+0.26%) |
Dec 22, 2023 | 96.84 | 97.59 | 96.73 | 97.22 | 1,121,507 | +0.57(+0.59%) |
Dec 21, 2023 | 96.57 | 96.71 | 96.04 | 96.65 | 1,229,208 | +1.00(+1.04%) |
Dec 20, 2023 | 96.05 | 97.18 | 95.62 | 95.65 | 2,298,427 | -0.86(-0.89%) |
Dec 19, 2023 | 95.89 | 96.53 | 95.75 | 96.51 | 2,058,853 | +1.01(+1.05%) |
Dec 18, 2023 | 95.90 | 96.35 | 95.05 | 95.50 | 2,124,586 | -0.50(-0.52%) |
Dec 15, 2023 | 95.56 | 96.19 | 95.44 | 96.00 | 6,245,411 | +0.44(+0.46%) |
Dec 14, 2023 | 94.82 | 95.88 | 94.43 | 95.56 | 4,223,820 | +0.95(+1.00%) |
Dec 13, 2023 | 94.59 | 95.01 | 93.21 | 94.62 | 2,634,275 | +0.41(+0.44%) |
Dec 12, 2023 | 94.82 | 94.96 | 94.10 | 94.20 | 2,199,582 | -0.29(-0.31%) |
Dec 11, 2023 | 93.28 | 94.70 | 92.82 | 94.49 | 2,614,805 | +2.46(+2.67%) |
Dec 08, 2023 | 91.86 | 92.73 | 91.55 | 92.03 | 2,265,898 | -0.14(-0.15%) |
Dec 07, 2023 | 91.74 | 92.28 | 91.03 | 92.17 | 2,171,578 | +0.77(+0.84%) |
Dec 06, 2023 | 91.45 | 92.37 | 90.90 | 91.39 | 2,343,727 | +0.82(+0.91%) |
Dec 05, 2023 | 89.91 | 91.06 | 89.61 | 90.57 | 2,628,440 | +0.14(+0.16%) |
Dec 04, 2023 | 89.00 | 91.36 | 88.58 | 90.43 | 3,599,671 | +0.52(+0.58%) |
Dec 01, 2023 | 88.70 | 90.11 | 88.51 | 89.91 | 2,035,060 | +1.31(+1.48%) |
Nov 30, 2023 | 88.55 | 88.96 | 88.08 | 88.60 | 2,647,575 | +0.49(+0.56%) |
Nov 29, 2023 | 88.29 | 88.64 | 87.48 | 88.10 | 1,565,018 | +0.36(+0.41%) |
Nov 28, 2023 | 88.67 | 88.86 | 87.64 | 87.75 | 2,691,254 | -0.77(-0.87%) |
Nov 27, 2023 | 88.30 | 88.80 | 88.05 | 88.52 | 1,344,031 | -0.25(-0.28%) |
Nov 24, 2023 | 87.92 | 88.78 | 87.92 | 88.77 | 678,055 | +0.73(+0.83%) |
Nov 22, 2023 | 88.07 | 88.35 | 87.27 | 88.04 | 1,623,901 | -0.18(-0.21%) |
Nov 21, 2023 | 88.19 | 88.39 | 87.56 | 88.22 | 1,843,982 | -0.40(-0.45%) |
Nov 20, 2023 | 88.01 | 88.91 | 87.55 | 88.61 | 1,951,532 | +0.46(+0.53%) |
Nov 17, 2023 | 88.03 | 88.49 | 87.79 | 88.15 | 2,242,703 | +0.43(+0.49%) |
Nov 16, 2023 | 87.36 | 88.42 | 87.12 | 87.72 | 2,149,251 | +0.44(+0.51%) |
Nov 15, 2023 | 87.83 | 88.29 | 87.12 | 87.27 | 1,927,066 | -0.21(-0.24%) |
Nov 14, 2023 | 86.02 | 87.89 | 85.85 | 87.49 | 2,238,090 | +2.88(+3.40%) |
Nov 13, 2023 | 84.84 | 85.35 | 84.25 | 84.61 | 1,702,117 | -0.29(-0.34%) |
Nov 10, 2023 | 83.19 | 85.03 | 83.12 | 84.90 | 2,113,486 | +2.19(+2.65%) |
Nov 09, 2023 | 83.42 | 84.14 | 82.50 | 82.71 | 1,643,783 | -0.59(-0.70%) |
Nov 08, 2023 | 83.36 | 83.80 | 82.74 | 83.29 | 1,828,284 | +0.12(+0.15%) |
Nov 07, 2023 | 82.84 | 83.42 | 81.90 | 83.17 | 2,042,028 | +0.09(+0.10%) |
Nov 06, 2023 | 83.58 | 83.83 | 82.52 | 83.08 | 1,509,054 | -0.41(-0.50%) |
Nov 03, 2023 | 82.06 | 84.00 | 81.52 | 83.49 | 2,560,892 | +2.32(+2.86%) |
Nov 02, 2023 | 80.99 | 82.04 | 80.01 | 81.18 | 2,148,494 | +1.19(+1.49%) |
Nov 01, 2023 | 79.57 | 80.40 | 77.86 | 79.98 | 3,071,257 | +0.60(+0.75%) |
Oct 31, 2023 | 80.04 | 80.29 | 79.12 | 79.39 | 2,823,811 | -1.05(-1.30%) |
Oct 30, 2023 | 80.57 | 81.17 | 79.65 | 80.44 | 2,305,081 | +0.32(+0.40%) |
Oct 27, 2023 | 80.91 | 81.29 | 79.75 | 80.12 | 2,106,867 | -0.60(-0.74%) |
Oct 26, 2023 | 82.07 | 82.52 | 80.67 | 80.71 | 2,744,620 | -0.60(-0.73%) |
Oct 25, 2023 | 82.51 | 82.75 | 80.95 | 81.31 | 2,878,536 | -0.29(-0.35%) |
Oct 24, 2023 | 79.86 | 81.83 | 78.27 | 81.60 | 4,728,110 | +3.34(+4.27%) |
Oct 23, 2023 | 78.49 | 79.52 | 78.20 | 78.26 | 2,916,093 | -0.21(-0.27%) |
Oct 20, 2023 | 79.41 | 79.71 | 78.22 | 78.47 | 3,364,996 | -0.93(-1.18%) |
Oct 19, 2023 | 80.67 | 81.05 | 79.09 | 79.41 | 2,542,032 | -1.06(-1.31%) |
Oct 18, 2023 | 81.29 | 81.82 | 79.67 | 80.46 | 2,124,793 | -1.29(-1.58%) |
Oct 17, 2023 | 81.46 | 82.23 | 81.25 | 81.75 | 2,089,141 | -0.10(-0.12%) |
Oct 16, 2023 | 81.73 | 82.44 | 81.22 | 81.85 | 2,236,279 | +1.27(+1.58%) |
Oct 13, 2023 | 82.05 | 82.46 | 80.05 | 80.58 | 2,706,692 | -1.47(-1.79%) |
Oct 12, 2023 | 83.38 | 83.45 | 81.19 | 82.05 | 2,035,167 | -1.33(-1.59%) |
Oct 11, 2023 | 83.47 | 83.47 | 82.08 | 83.38 | 3,077,184 | -0.09(-0.10%) |
Oct 10, 2023 | 84.26 | 84.33 | 83.23 | 83.47 | 3,255,483 | -0.64(-0.77%) |
Oct 09, 2023 | 83.98 | 84.39 | 82.98 | 84.11 | 1,415,557 | -0.04(-0.05%) |
Oct 06, 2023 | 82.77 | 84.57 | 81.84 | 84.15 | 2,540,716 | +1.20(+1.45%) |
Oct 05, 2023 | 83.06 | 83.78 | 82.07 | 82.95 | 3,625,910 | -0.42(-0.51%) |
Oct 04, 2023 | 80.97 | 83.59 | 80.87 | 83.37 | 3,360,487 | +2.53(+3.13%) |
Oct 03, 2023 | 81.11 | 81.82 | 80.41 | 80.84 | 2,058,495 | -0.69(-0.85%) |
Oct 02, 2023 | 81.83 | 82.33 | 80.86 | 81.53 | 1,794,390 | -0.25(-0.31%) |
Sep 29, 2023 | 82.72 | 82.72 | 81.26 | 81.78 | 2,087,095 | -0.66(-0.81%) |
Sep 28, 2023 | 81.77 | 83.17 | 81.76 | 82.45 | 1,993,331 | +0.87(+1.06%) |
Sep 27, 2023 | 81.22 | 82.01 | 80.56 | 81.58 | 1,599,950 | +0.91(+1.13%) |
Sep 26, 2023 | 81.64 | 82.27 | 80.49 | 80.67 | 2,042,688 | -1.54(-1.87%) |
Sep 25, 2023 | 81.45 | 82.23 | 81.72 | 82.21 | 1,349,865 | +0.51(+0.62%) |
Sep 22, 2023 | 80.80 | 82.48 | 80.59 | 81.70 | 2,162,470 | +1.08(+1.34%) |
Sep 21, 2023 | 81.68 | 81.68 | 80.43 | 80.62 | 1,897,443 | -1.39(-1.69%) |
Sep 20, 2023 | 82.02 | 83.69 | 81.99 | 82.00 | 1,674,364 | +0.08(+0.09%) |
Sep 19, 2023 | 83.00 | 83.49 | 81.36 | 81.93 | 1,952,677 | -1.08(-1.30%) |
Sep 18, 2023 | 82.05 | 83.05 | 81.87 | 83.00 | 1,359,774 | +1.03(+1.26%) |
Sep 15, 2023 | 82.60 | 82.60 | 81.63 | 81.97 | 3,780,890 | -0.63(-0.76%) |
Sep 14, 2023 | 80.76 | 82.71 | 80.49 | 82.60 | 2,213,456 | +2.49(+3.11%) |
Sep 13, 2023 | 82.42 | 83.01 | 79.52 | 80.11 | 3,090,336 | -1.87(-2.28%) |
Sep 12, 2023 | 81.73 | 82.96 | 81.59 | 81.97 | 1,820,299 | +0.00(+0.00%) |
Sep 11, 2023 | 81.71 | 82.11 | 81.36 | 81.97 | 1,915,510 | +0.68(+0.84%) |
Sep 08, 2023 | 80.05 | 82.31 | 79.87 | 81.29 | 3,142,267 | +1.40(+1.76%) |
Sep 07, 2023 | 79.60 | 80.27 | 78.66 | 79.89 | 2,431,015 | +0.29(+0.36%) |
Sep 06, 2023 | 78.82 | 79.84 | 78.55 | 79.60 | 2,774,818 | +1.05(+1.33%) |
Sep 05, 2023 | 80.39 | 80.72 | 78.47 | 78.55 | 2,724,312 | -1.79(-2.23%) |
Sep 01, 2023 | 79.69 | 80.46 | 79.39 | 80.34 | 2,413,281 | +1.18(+1.49%) |
Aug 31, 2023 | 79.94 | 80.42 | 79.05 | 79.16 | 3,252,646 | -0.41(-0.52%) |
Aug 30, 2023 | 79.48 | 79.74 | 78.61 | 79.57 | 4,168,141 | -0.13(-0.17%) |
Aug 29, 2023 | 81.24 | 81.33 | 78.36 | 79.70 | 3,954,210 | -2.23(-2.72%) |
Aug 28, 2023 | 82.01 | 82.54 | 81.52 | 81.94 | 1,075,185 | +0.38(+0.47%) |
Aug 25, 2023 | 81.23 | 81.82 | 80.60 | 81.55 | 1,616,149 | +0.53(+0.65%) |
Aug 24, 2023 | 81.98 | 82.74 | 80.99 | 81.02 | 1,594,489 | -1.37(-1.66%) |
Aug 23, 2023 | 81.76 | 82.56 | 81.50 | 82.39 | 1,444,764 | +0.69(+0.85%) |
Aug 22, 2023 | 81.67 | 81.79 | 81.06 | 81.70 | 1,662,706 | +0.34(+0.41%) |
Aug 21, 2023 | 81.33 | 81.70 | 80.54 | 81.36 | 1,485,443 | -0.08(-0.09%) |
Aug 18, 2023 | 80.04 | 81.60 | 79.85 | 81.44 | 1,924,030 | +0.88(+1.09%) |
Aug 17, 2023 | 82.04 | 82.08 | 80.51 | 80.56 | 1,480,159 | -0.78(-0.96%) |
Aug 16, 2023 | 81.60 | 82.69 | 81.22 | 81.34 | 1,932,995 | -0.23(-0.28%) |
Aug 15, 2023 | 82.05 | 82.22 | 81.35 | 81.57 | 1,461,056 | -0.89(-1.08%) |
Aug 14, 2023 | 81.94 | 82.54 | 81.31 | 82.46 | 1,429,050 | +0.17(+0.21%) |
Aug 11, 2023 | 81.81 | 82.44 | 81.54 | 82.29 | 1,254,220 | +0.33(+0.40%) |
Aug 10, 2023 | 82.40 | 82.95 | 81.45 | 81.96 | 1,512,780 | +0.06(+0.07%) |
Aug 09, 2023 | 81.98 | 82.83 | 81.77 | 81.91 | 1,838,952 | +0.00(+0.00%) |
Aug 08, 2023 | 80.31 | 82.02 | 79.97 | 81.91 | 1,997,334 | +0.75(+0.92%) |
Aug 07, 2023 | 80.98 | 81.48 | 80.87 | 81.16 | 1,793,386 | +0.71(+0.88%) |
Aug 04, 2023 | 81.58 | 81.99 | 80.02 | 80.45 | 2,809,146 | -0.95(-1.17%) |
Aug 03, 2023 | 82.15 | 82.40 | 80.43 | 81.40 | 3,054,846 | -1.13(-1.37%) |
Aug 02, 2023 | 82.76 | 82.97 | 81.92 | 82.53 | 2,259,621 | -0.35(-0.42%) |
Aug 01, 2023 | 82.31 | 83.63 | 82.24 | 82.88 | 2,052,263 | +0.29(+0.35%) |
Jul 31, 2023 | 82.21 | 82.61 | 81.66 | 82.59 | 2,823,177 | +0.76(+0.93%) |
Jul 28, 2023 | 81.64 | 82.30 | 81.08 | 81.83 | 3,048,104 | -0.01(-0.01%) |
Jul 27, 2023 | 81.54 | 82.02 | 80.52 | 81.84 | 3,189,175 | +0.71(+0.87%) |
Jul 26, 2023 | 83.09 | 83.23 | 80.38 | 81.13 | 3,525,535 | -1.63(-1.97%) |
Jul 25, 2023 | 79.89 | 83.09 | 77.84 | 82.76 | 5,309,258 | -2.29(-2.69%) |
Jul 24, 2023 | 84.47 | 85.31 | 84.43 | 85.05 | 3,640,528 | +0.76(+0.90%) |
Jul 21, 2023 | 85.22 | 85.77 | 84.18 | 84.29 | 10,526,808 | -0.88(-1.04%) |
Jul 20, 2023 | 86.24 | 86.35 | 84.76 | 85.18 | 3,100,095 | -0.17(-0.20%) |
Jul 19, 2023 | 84.54 | 85.50 | 84.25 | 85.35 | 2,810,029 | -0.39(-0.46%) |
Jul 18, 2023 | 84.04 | 85.90 | 83.90 | 85.74 | 2,853,813 | +1.78(+2.12%) |
Jul 17, 2023 | 83.01 | 84.21 | 82.37 | 83.96 | 3,308,506 | +1.82(+2.22%) |
Jul 14, 2023 | 82.41 | 82.41 | 81.14 | 82.14 | 1,933,072 | -0.11(-0.13%) |
Jul 13, 2023 | 82.50 | 83.01 | 82.21 | 82.24 | 2,218,670 | -0.44(-0.53%) |
Jul 12, 2023 | 83.33 | 84.21 | 82.61 | 82.68 | 3,320,527 | +0.10(+0.12%) |
Jul 11, 2023 | 81.51 | 82.79 | 81.38 | 82.59 | 2,596,913 | +1.46(+1.80%) |
Jul 10, 2023 | 79.37 | 81.55 | 79.29 | 81.13 | 4,146,051 | +2.21(+2.79%) |
Jul 07, 2023 | 78.45 | 80.06 | 78.45 | 78.92 | 1,879,887 | +0.47(+0.60%) |
Jul 06, 2023 | 78.29 | 78.74 | 77.58 | 78.45 | 1,879,847 | -0.44(-0.56%) |
Jul 05, 2023 | 79.55 | 79.74 | 78.60 | 78.90 | 2,924,929 | -1.30(-1.63%) |
Jul 03, 2023 | 80.04 | 80.55 | 79.53 | 80.20 | 946,023 | -0.01(-0.01%) |
Jun 30, 2023 | 80.09 | 81.68 | 79.90 | 80.21 | 3,108,202 | +1.00(+1.26%) |
Jun 29, 2023 | 77.66 | 79.84 | 77.32 | 79.21 | 2,353,824 | +1.85(+2.39%) |
Jun 28, 2023 | 77.05 | 77.46 | 76.66 | 77.36 | 1,895,522 | +0.31(+0.40%) |
Jun 27, 2023 | 76.18 | 77.10 | 75.67 | 77.05 | 1,834,946 | +1.10(+1.45%) |
Jun 26, 2023 | 75.62 | 76.47 | 75.35 | 75.95 | 1,859,362 | +0.74(+0.98%) |
Jun 23, 2023 | 74.47 | 75.36 | 73.77 | 75.21 | 2,699,921 | +0.32(+0.42%) |
Jun 22, 2023 | 75.27 | 75.32 | 74.44 | 74.90 | 1,528,504 | -0.39(-0.52%) |
Jun 21, 2023 | 74.46 | 75.59 | 73.92 | 75.29 | 2,390,947 | +0.72(+0.96%) |
Jun 20, 2023 | 75.03 | 75.13 | 73.72 | 74.57 | 2,569,456 | -0.82(-1.09%) |
Jun 16, 2023 | 76.17 | 76.17 | 75.24 | 75.40 | 4,116,092 | -0.40(-0.53%) |
Jun 15, 2023 | 75.06 | 75.97 | 74.52 | 75.80 | 1,869,183 | +0.95(+1.27%) |
Jun 14, 2023 | 76.68 | 76.85 | 74.44 | 74.85 | 2,363,828 | -1.36(-1.79%) |
Jun 13, 2023 | 75.15 | 76.57 | 74.81 | 76.21 | 2,685,837 | +1.65(+2.21%) |
Jun 12, 2023 | 73.67 | 74.76 | 73.21 | 74.56 | 2,026,768 | +0.89(+1.21%) |
Jun 09, 2023 | 73.38 | 74.20 | 73.30 | 73.67 | 1,818,151 | +0.12(+0.16%) |
Jun 08, 2023 | 73.01 | 73.75 | 72.67 | 73.55 | 1,974,601 | +0.50(+0.68%) |
Jun 07, 2023 | 71.75 | 73.14 | 71.23 | 73.06 | 2,235,842 | +1.53(+2.15%) |
Jun 06, 2023 | 70.48 | 71.84 | 70.05 | 71.52 | 2,194,337 | +1.21(+1.72%) |
Jun 05, 2023 | 70.46 | 71.55 | 69.65 | 70.31 | 2,533,370 | +0.03(+0.04%) |
Jun 02, 2023 | 67.92 | 70.38 | 67.48 | 70.29 | 2,751,674 | +3.15(+4.69%) |
Jun 01, 2023 | 66.15 | 67.16 | 65.59 | 67.14 | 2,299,583 | +1.18(+1.80%) |
May 31, 2023 | 68.01 | 68.01 | 65.72 | 65.95 | 5,474,469 | -2.28(-3.34%) |
May 30, 2023 | 68.36 | 68.47 | 67.41 | 68.23 | 1,858,530 | -0.18(-0.27%) |
May 26, 2023 | 68.51 | 68.73 | 67.96 | 68.42 | 1,961,698 | +0.32(+0.46%) |
May 25, 2023 | 67.37 | 68.17 | 66.93 | 68.10 | 2,565,545 | +0.56(+0.82%) |
May 24, 2023 | 68.56 | 68.70 | 67.29 | 67.54 | 2,360,038 | -0.91(-1.33%) |
May 23, 2023 | 68.37 | 68.95 | 67.70 | 68.45 | 2,662,898 | +0.00(+0.00%) |
May 22, 2023 | 68.91 | 69.32 | 68.27 | 68.45 | 2,033,798 | -0.35(-0.50%) |
May 19, 2023 | 69.42 | 69.83 | 68.28 | 68.80 | 2,195,693 | +0.13(+0.20%) |
May 18, 2023 | 68.25 | 68.83 | 67.60 | 68.66 | 2,852,286 | +0.08(+0.11%) |
May 17, 2023 | 68.21 | 69.09 | 67.86 | 68.59 | 2,346,516 | +0.97(+1.43%) |
May 16, 2023 | 69.37 | 69.44 | 67.59 | 67.62 | 3,105,568 | -1.95(-2.80%) |
May 15, 2023 | 69.71 | 70.16 | 68.92 | 69.57 | 2,084,618 | +0.07(+0.10%) |
May 12, 2023 | 69.90 | 70.11 | 68.89 | 69.50 | 1,811,210 | +0.28(+0.40%) |
May 11, 2023 | 68.33 | 69.33 | 68.15 | 69.22 | 1,865,747 | +0.11(+0.15%) |
May 10, 2023 | 70.31 | 70.63 | 68.09 | 69.12 | 2,396,397 | -0.96(-1.36%) |
May 09, 2023 | 69.34 | 70.17 | 68.75 | 70.07 | 2,234,090 | +0.53(+0.76%) |
May 08, 2023 | 69.98 | 70.14 | 68.66 | 69.55 | 2,243,940 | +0.02(+0.03%) |
May 05, 2023 | 68.68 | 69.68 | 68.62 | 69.53 | 2,513,747 | +1.66(+2.45%) |
May 04, 2023 | 68.29 | 68.43 | 66.85 | 67.86 | 2,506,616 | -0.58(-0.85%) |
May 03, 2023 | 69.35 | 70.33 | 68.35 | 68.45 | 3,069,022 | -0.76(-1.10%) |
May 02, 2023 | 70.78 | 71.09 | 68.53 | 69.21 | 4,176,669 | -2.26(-3.16%) |
May 01, 2023 | 71.37 | 72.34 | 71.20 | 71.47 | 2,162,139 | +0.10(+0.13%) |
Apr 28, 2023 | 70.57 | 71.77 | 70.39 | 71.37 | 2,424,641 | +0.97(+1.38%) |
Apr 27, 2023 | 70.02 | 70.53 | 68.57 | 70.40 | 3,078,731 | +0.54(+0.78%) |
Apr 26, 2023 | 71.17 | 71.92 | 69.54 | 69.85 | 4,395,741 | -1.62(-2.27%) |
Apr 25, 2023 | 71.92 | 72.37 | 69.47 | 71.48 | 6,557,469 | +0.98(+1.40%) |
Apr 24, 2023 | 70.13 | 71.31 | 70.13 | 70.49 | 4,652,416 | +0.59(+0.85%) |
Apr 21, 2023 | 69.05 | 70.07 | 68.42 | 69.90 | 10,530,987 | +0.54(+0.79%) |
Apr 20, 2023 | 69.16 | 70.06 | 68.98 | 69.36 | 4,723,781 | -0.32(-0.45%) |
Apr 19, 2023 | 69.80 | 70.03 | 68.93 | 69.67 | 2,284,216 | -0.16(-0.23%) |
Apr 18, 2023 | 70.36 | 70.76 | 69.68 | 69.83 | 2,713,227 | -0.17(-0.25%) |
Apr 17, 2023 | 69.57 | 70.30 | 69.54 | 70.01 | 2,794,818 | +0.49(+0.70%) |
Apr 14, 2023 | 68.48 | 69.59 | 68.47 | 69.52 | 2,456,068 | +1.11(+1.62%) |
Apr 13, 2023 | 68.91 | 69.27 | 67.65 | 68.41 | 2,580,755 | -0.50(-0.72%) |
Apr 12, 2023 | 68.50 | 69.42 | 68.50 | 68.91 | 2,674,686 | +1.03(+1.51%) |
Apr 11, 2023 | 66.83 | 68.41 | 66.76 | 67.88 | 3,308,892 | +1.29(+1.94%) |
Apr 10, 2023 | 65.26 | 66.60 | 65.07 | 66.58 | 1,874,001 | +1.14(+1.74%) |
Apr 06, 2023 | 65.55 | 66.15 | 64.97 | 65.45 | 2,603,275 | +0.01(+0.01%) |
Apr 05, 2023 | 67.22 | 67.33 | 64.48 | 65.44 | 4,223,976 | -2.24(-3.30%) |
Apr 04, 2023 | 69.78 | 69.91 | 67.43 | 67.67 | 2,465,526 | -2.12(-3.04%) |
Apr 03, 2023 | 70.02 | 70.68 | 69.20 | 69.80 | 2,489,862 | -0.15(-0.22%) |
Mar 31, 2023 | 68.95 | 70.06 | 68.82 | 69.95 | 3,148,719 | +0.97(+1.40%) |
Mar 30, 2023 | 69.66 | 69.80 | 68.79 | 68.98 | 1,945,048 | -0.15(-0.22%) |
Mar 29, 2023 | 69.36 | 69.48 | 68.75 | 69.14 | 2,330,628 | +0.49(+0.71%) |
Mar 28, 2023 | 67.79 | 68.71 | 67.74 | 68.65 | 1,881,127 | +0.86(+1.27%) |
Mar 27, 2023 | 67.39 | 67.99 | 66.83 | 67.79 | 2,553,176 | +0.99(+1.49%) |
Mar 24, 2023 | 66.18 | 66.81 | 65.26 | 66.79 | 2,603,538 | +0.11(+0.17%) |
Mar 23, 2023 | 67.11 | 68.53 | 66.34 | 66.68 | 3,284,697 | -0.54(-0.80%) |
Mar 22, 2023 | 68.17 | 68.66 | 67.18 | 67.22 | 2,550,094 | -1.05(-1.54%) |
Mar 21, 2023 | 67.95 | 68.52 | 67.80 | 68.27 | 3,260,571 | +1.04(+1.55%) |
Mar 20, 2023 | 66.58 | 67.31 | 66.16 | 67.22 | 3,225,258 | +1.59(+2.42%) |
Mar 17, 2023 | 67.13 | 67.22 | 65.19 | 65.64 | 6,145,208 | -2.05(-3.02%) |
Mar 16, 2023 | 67.00 | 67.90 | 66.28 | 67.68 | 4,147,112 | +0.13(+0.20%) |
Mar 15, 2023 | 68.49 | 68.52 | 66.50 | 67.55 | 4,858,670 | -1.78(-2.56%) |
Mar 14, 2023 | 68.68 | 70.07 | 68.60 | 69.33 | 3,094,793 | +1.08(+1.58%) |
Mar 13, 2023 | 68.32 | 69.50 | 67.90 | 68.25 | 3,506,735 | -0.86(-1.24%) |
Mar 10, 2023 | 71.29 | 71.38 | 68.93 | 69.11 | 3,182,144 | -1.90(-2.68%) |
Mar 09, 2023 | 72.86 | 73.10 | 70.94 | 71.01 | 2,628,146 | -1.58(-2.17%) |
Mar 08, 2023 | 72.81 | 73.07 | 72.10 | 72.59 | 2,172,380 | +0.16(+0.22%) |
Mar 07, 2023 | 72.85 | 73.31 | 72.31 | 72.42 | 3,891,934 | -0.47(-0.64%) |
Mar 06, 2023 | 72.81 | 73.23 | 72.63 | 72.89 | 5,823,717 | +0.09(+0.12%) |
Mar 03, 2023 | 71.67 | 72.96 | 71.10 | 72.81 | 3,980,702 | +1.34(+1.87%) |
Mar 02, 2023 | 69.65 | 71.65 | 69.40 | 71.47 | 3,381,481 | +1.66(+2.38%) |
Mar 01, 2023 | 68.77 | 69.87 | 68.65 | 69.80 | 4,141,035 | +0.81(+1.18%) |
Feb 28, 2023 | 68.96 | 69.27 | 68.55 | 68.99 | 3,712,184 | +0.09(+0.12%) |
Feb 27, 2023 | 69.56 | 69.56 | 68.12 | 68.91 | 2,843,323 | -0.18(-0.26%) |
Feb 24, 2023 | 69.09 | 69.50 | 68.56 | 69.09 | 2,599,433 | -1.09(-1.55%) |
Feb 23, 2023 | 70.31 | 70.63 | 69.97 | 70.18 | 2,096,072 | +0.32(+0.47%) |
Feb 22, 2023 | 70.93 | 71.65 | 69.62 | 69.85 | 2,493,606 | -0.73(-1.03%) |
Feb 21, 2023 | 72.01 | 72.27 | 70.29 | 70.58 | 2,852,275 | -1.75(-2.42%) |
Feb 17, 2023 | 71.73 | 72.74 | 71.65 | 72.33 | 2,717,967 | +0.78(+1.10%) |
Feb 16, 2023 | 71.04 | 72.02 | 69.11 | 71.54 | 2,241,996 | -0.04(-0.05%) |
Feb 15, 2023 | 69.94 | 71.67 | 69.77 | 71.58 | 2,983,272 | +1.63(+2.34%) |
Feb 14, 2023 | 69.67 | 70.72 | 68.94 | 69.95 | 2,804,212 | +0.19(+0.27%) |
Feb 13, 2023 | 69.39 | 70.04 | 68.98 | 69.76 | 1,973,516 | +0.25(+0.36%) |
Feb 10, 2023 | 70.01 | 70.18 | 68.98 | 69.51 | 2,406,252 | -0.02(-0.03%) |
Feb 09, 2023 | 69.89 | 70.93 | 69.20 | 69.53 | 4,633,573 | +1.01(+1.47%) |
Feb 08, 2023 | 69.99 | 70.28 | 68.48 | 68.52 | 3,181,418 | -1.50(-2.14%) |
Feb 07, 2023 | 69.91 | 70.35 | 68.86 | 70.02 | 3,199,725 | -0.10(-0.14%) |
Feb 06, 2023 | 69.82 | 70.35 | 69.58 | 70.11 | 3,572,741 | +0.17(+0.24%) |
Feb 03, 2023 | 70.38 | 70.71 | 69.82 | 69.95 | 2,544,497 | -0.91(-1.28%) |
Feb 02, 2023 | 70.67 | 71.10 | 69.72 | 70.86 | 3,092,356 | +0.16(+0.22%) |
Feb 01, 2023 | 68.93 | 71.16 | 68.42 | 70.70 | 4,067,592 | +1.30(+1.88%) |
Jan 31, 2023 | 69.38 | 69.61 | 68.69 | 69.40 | 4,390,043 | +0.34(+0.49%) |
Jan 30, 2023 | 70.08 | 70.51 | 68.95 | 69.06 | 4,172,906 | -1.17(-1.67%) |
Jan 27, 2023 | 71.11 | 71.26 | 69.17 | 70.24 | 4,415,335 | -1.02(-1.43%) |
Jan 26, 2023 | 71.04 | 71.67 | 70.20 | 71.25 | 4,209,538 | +0.90(+1.28%) |
Jan 25, 2023 | 70.34 | 70.67 | 69.40 | 70.35 | 4,224,567 | -0.17(-0.24%) |
Jan 24, 2023 | 66.66 | 70.75 | 65.71 | 70.52 | 12,165,566 | +5.61(+8.64%) |
Jan 23, 2023 | 63.37 | 65.43 | 62.89 | 64.92 | 6,262,808 | +1.94(+3.08%) |
Jan 20, 2023 | 62.13 | 63.14 | 61.80 | 62.97 | 3,494,186 | +0.75(+1.20%) |
Jan 19, 2023 | 63.18 | 63.18 | 61.69 | 62.22 | 3,301,567 | -1.10(-1.73%) |
Jan 18, 2023 | 64.79 | 65.11 | 63.25 | 63.32 | 3,717,846 | -1.19(-1.84%) |
Jan 17, 2023 | 65.39 | 65.57 | 64.46 | 64.51 | 3,387,427 | -0.67(-1.03%) |
Jan 13, 2023 | 64.05 | 65.25 | 63.84 | 65.18 | 2,682,201 | +0.81(+1.26%) |
Jan 12, 2023 | 63.79 | 64.69 | 63.66 | 64.37 | 3,053,216 | +0.21(+0.33%) |
Jan 11, 2023 | 63.86 | 64.21 | 63.12 | 64.16 | 3,547,466 | +0.36(+0.57%) |
Jan 10, 2023 | 62.70 | 63.82 | 62.39 | 63.80 | 2,896,277 | +0.44(+0.70%) |
Jan 09, 2023 | 63.65 | 64.23 | 63.19 | 63.35 | 2,846,205 | -0.34(-0.53%) |
Jan 06, 2023 | 62.53 | 63.87 | 62.53 | 63.69 | 2,512,033 | +1.61(+2.60%) |
Jan 05, 2023 | 62.17 | 62.37 | 61.56 | 62.08 | 2,744,343 | -0.27(-0.44%) |
Jan 04, 2023 | 62.90 | 63.07 | 62.07 | 62.35 | 2,782,185 | -0.14(-0.22%) |