Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.49 | 73.62 | 71.55 | 71.75 | 348,518 | -1.71(-2.33%) |
Jan 30, 2024 | 73.67 | 74.11 | 72.81 | 73.46 | 194,803 | -0.78(-1.05%) |
Jan 29, 2024 | 73.14 | 74.28 | 72.54 | 74.24 | 247,836 | +1.03(+1.41%) |
Jan 26, 2024 | 74.21 | 74.23 | 73.12 | 73.20 | 241,111 | -0.16(-0.22%) |
Jan 25, 2024 | 73.85 | 73.92 | 72.69 | 73.36 | 264,058 | +0.61(+0.83%) |
Jan 24, 2024 | 75.00 | 75.24 | 72.69 | 72.75 | 234,292 | -1.32(-1.79%) |
Jan 23, 2024 | 75.92 | 75.92 | 73.79 | 74.08 | 272,342 | -0.93(-1.23%) |
Jan 22, 2024 | 74.90 | 75.70 | 74.57 | 75.00 | 172,161 | +0.59(+0.79%) |
Jan 19, 2024 | 74.49 | 74.66 | 73.02 | 74.42 | 175,490 | +0.11(+0.15%) |
Jan 18, 2024 | 73.84 | 74.35 | 72.77 | 74.31 | 202,704 | +0.94(+1.27%) |
Jan 17, 2024 | 72.98 | 73.54 | 72.69 | 73.37 | 169,801 | -0.67(-0.90%) |
Jan 16, 2024 | 75.33 | 75.36 | 73.57 | 74.04 | 276,371 | -1.83(-2.41%) |
Jan 12, 2024 | 77.00 | 77.21 | 75.34 | 75.87 | 171,095 | +0.11(+0.14%) |
Jan 11, 2024 | 76.22 | 76.68 | 74.71 | 75.76 | 295,819 | -0.69(-0.90%) |
Jan 10, 2024 | 75.17 | 76.55 | 74.94 | 76.45 | 274,476 | +0.82(+1.08%) |
Jan 09, 2024 | 75.78 | 75.78 | 74.57 | 75.63 | 311,718 | -1.25(-1.63%) |
Jan 08, 2024 | 75.98 | 76.96 | 74.97 | 76.88 | 307,591 | -0.25(-0.32%) |
Jan 05, 2024 | 76.95 | 77.78 | 76.52 | 77.13 | 284,958 | -0.16(-0.21%) |
Jan 04, 2024 | 78.32 | 78.42 | 77.05 | 77.29 | 392,333 | -1.12(-1.43%) |
Jan 03, 2024 | 81.91 | 81.91 | 77.98 | 78.42 | 272,700 | -4.14(-5.01%) |
Jan 02, 2024 | 82.42 | 83.66 | 82.11 | 82.56 | 237,285 | -0.54(-0.65%) |
Dec 29, 2023 | 84.35 | 84.63 | 83.03 | 83.09 | 196,589 | -1.53(-1.81%) |
Dec 28, 2023 | 85.26 | 85.38 | 84.30 | 84.63 | 156,426 | -0.81(-0.94%) |
Dec 27, 2023 | 85.83 | 85.95 | 84.75 | 85.43 | 150,298 | -0.43(-0.50%) |
Dec 26, 2023 | 85.48 | 86.25 | 85.14 | 85.86 | 178,546 | +0.79(+0.92%) |
Dec 22, 2023 | 84.91 | 85.91 | 84.91 | 85.07 | 208,783 | +0.52(+0.61%) |
Dec 21, 2023 | 84.13 | 84.70 | 83.20 | 84.56 | 244,217 | +1.41(+1.70%) |
Dec 20, 2023 | 83.48 | 84.72 | 83.05 | 83.14 | 333,436 | -0.60(-0.71%) |
Dec 19, 2023 | 82.94 | 83.88 | 82.78 | 83.74 | 268,582 | +1.57(+1.91%) |
Dec 18, 2023 | 81.81 | 82.25 | 80.94 | 82.17 | 313,080 | +0.88(+1.08%) |
Dec 15, 2023 | 81.48 | 82.88 | 80.63 | 81.29 | 818,024 | -0.04(-0.05%) |
Dec 14, 2023 | 80.41 | 82.43 | 80.41 | 81.33 | 384,412 | +1.81(+2.28%) |
Dec 13, 2023 | 76.86 | 79.70 | 76.66 | 79.52 | 468,491 | +2.37(+3.07%) |
Dec 12, 2023 | 78.33 | 78.33 | 76.85 | 77.15 | 240,231 | -0.97(-1.24%) |
Dec 11, 2023 | 77.12 | 78.51 | 76.72 | 78.12 | 309,290 | +0.72(+0.93%) |
Dec 08, 2023 | 78.03 | 78.61 | 77.08 | 77.40 | 237,825 | -0.74(-0.94%) |
Dec 07, 2023 | 77.02 | 78.18 | 76.47 | 78.14 | 256,064 | +1.40(+1.83%) |
Dec 06, 2023 | 76.58 | 77.68 | 76.27 | 76.73 | 333,972 | +1.04(+1.38%) |
Dec 05, 2023 | 76.95 | 76.99 | 75.63 | 75.69 | 289,511 | -1.73(-2.24%) |
Dec 04, 2023 | 77.04 | 78.01 | 77.04 | 77.42 | 267,480 | +0.02(+0.03%) |
Dec 01, 2023 | 75.33 | 77.62 | 75.07 | 77.40 | 333,217 | +1.87(+2.48%) |
Nov 30, 2023 | 74.89 | 75.66 | 74.37 | 75.53 | 327,349 | +0.86(+1.15%) |
Nov 29, 2023 | 75.99 | 76.25 | 74.52 | 74.67 | 387,596 | -0.67(-0.88%) |
Nov 28, 2023 | 76.81 | 76.81 | 75.31 | 75.34 | 415,400 | -1.46(-1.90%) |
Nov 27, 2023 | 76.52 | 77.13 | 76.47 | 76.80 | 213,491 | -0.32(-0.41%) |
Nov 24, 2023 | 76.71 | 77.49 | 76.71 | 77.12 | 101,014 | +0.18(+0.23%) |
Nov 22, 2023 | 77.51 | 77.63 | 76.72 | 76.94 | 180,229 | -0.05(-0.06%) |
Nov 21, 2023 | 76.96 | 77.45 | 76.84 | 76.99 | 261,691 | -0.12(-0.15%) |
Nov 20, 2023 | 77.63 | 77.68 | 76.87 | 77.11 | 177,275 | -0.44(-0.56%) |
Nov 17, 2023 | 78.17 | 78.25 | 76.83 | 77.55 | 327,821 | -0.01(-0.01%) |
Nov 16, 2023 | 76.80 | 77.60 | 76.67 | 77.56 | 220,988 | +0.49(+0.64%) |
Nov 15, 2023 | 77.37 | 78.01 | 76.79 | 77.06 | 296,433 | -0.50(-0.65%) |
Nov 14, 2023 | 74.65 | 77.61 | 74.61 | 77.57 | 371,895 | +4.23(+5.76%) |
Nov 13, 2023 | 73.19 | 73.84 | 72.84 | 73.34 | 246,609 | -0.32(-0.43%) |
Nov 10, 2023 | 72.03 | 73.88 | 71.40 | 73.66 | 313,563 | +1.88(+2.62%) |
Nov 09, 2023 | 71.43 | 72.69 | 71.23 | 71.78 | 277,178 | +1.16(+1.64%) |
Nov 08, 2023 | 70.77 | 71.13 | 69.92 | 70.62 | 297,933 | -0.46(-0.64%) |
Nov 07, 2023 | 71.05 | 71.53 | 67.43 | 71.07 | 724,500 | +5.45(+8.31%) |
Nov 06, 2023 | 67.25 | 67.25 | 65.36 | 65.62 | 478,622 | -1.60(-2.39%) |
Nov 03, 2023 | 67.31 | 67.58 | 66.35 | 67.22 | 514,341 | +1.14(+1.72%) |
Nov 02, 2023 | 66.27 | 66.58 | 65.27 | 66.08 | 366,470 | +0.52(+0.80%) |
Nov 01, 2023 | 65.45 | 65.85 | 64.73 | 65.56 | 310,808 | -0.26(-0.39%) |
Oct 31, 2023 | 65.92 | 66.13 | 65.43 | 65.82 | 285,989 | -0.08(-0.12%) |
Oct 30, 2023 | 65.94 | 66.38 | 65.21 | 65.89 | 331,795 | +0.89(+1.37%) |
Oct 27, 2023 | 65.84 | 65.84 | 64.45 | 65.00 | 258,365 | -0.60(-0.92%) |
Oct 26, 2023 | 65.39 | 66.26 | 65.12 | 65.61 | 244,192 | +0.50(+0.76%) |
Oct 25, 2023 | 65.67 | 66.05 | 64.97 | 65.11 | 197,042 | -0.87(-1.32%) |
Oct 24, 2023 | 66.91 | 67.02 | 65.94 | 65.98 | 198,525 | +0.01(+0.02%) |
Oct 23, 2023 | 66.93 | 66.93 | 65.91 | 65.97 | 230,306 | -1.39(-2.06%) |
Oct 20, 2023 | 67.89 | 68.25 | 67.17 | 67.36 | 305,796 | -0.35(-0.51%) |
Oct 19, 2023 | 68.39 | 69.13 | 67.34 | 67.71 | 276,094 | -1.26(-1.82%) |
Oct 18, 2023 | 69.74 | 69.96 | 68.38 | 68.96 | 315,708 | -1.93(-2.72%) |
Oct 17, 2023 | 69.05 | 71.46 | 69.05 | 70.89 | 303,839 | +1.42(+2.04%) |
Oct 16, 2023 | 69.01 | 70.09 | 68.65 | 69.48 | 219,136 | +1.50(+2.20%) |
Oct 13, 2023 | 69.24 | 69.36 | 67.77 | 67.98 | 137,047 | -0.76(-1.11%) |
Oct 12, 2023 | 70.00 | 70.00 | 68.05 | 68.75 | 167,919 | -0.90(-1.29%) |
Oct 11, 2023 | 68.56 | 69.67 | 68.56 | 69.65 | 159,165 | +0.95(+1.38%) |
Oct 10, 2023 | 68.31 | 69.39 | 68.13 | 68.70 | 198,893 | +0.92(+1.36%) |
Oct 09, 2023 | 67.14 | 68.16 | 66.52 | 67.78 | 168,262 | +0.04(+0.06%) |
Oct 06, 2023 | 66.49 | 68.28 | 66.26 | 67.74 | 222,887 | +0.95(+1.42%) |
Oct 05, 2023 | 67.29 | 67.89 | 66.43 | 66.79 | 216,533 | -0.69(-1.03%) |
Oct 04, 2023 | 66.93 | 67.68 | 65.98 | 67.48 | 182,872 | +0.88(+1.32%) |
Oct 03, 2023 | 66.97 | 67.48 | 66.37 | 66.60 | 188,919 | -0.76(-1.13%) |
Oct 02, 2023 | 68.12 | 68.38 | 66.75 | 67.36 | 202,889 | -1.22(-1.78%) |
Sep 29, 2023 | 69.35 | 69.50 | 68.18 | 68.58 | 245,596 | -0.07(-0.10%) |
Sep 28, 2023 | 67.12 | 68.85 | 67.12 | 68.65 | 273,197 | +1.48(+2.20%) |
Sep 27, 2023 | 67.13 | 67.96 | 66.91 | 67.17 | 216,779 | +0.68(+1.03%) |
Sep 26, 2023 | 66.68 | 67.17 | 66.03 | 66.49 | 214,459 | -0.88(-1.31%) |
Sep 25, 2023 | 65.97 | 67.52 | 67.01 | 67.37 | 220,770 | +1.04(+1.57%) |
Sep 22, 2023 | 66.48 | 67.44 | 66.27 | 66.33 | 275,844 | -0.07(-0.10%) |
Sep 21, 2023 | 67.32 | 67.53 | 66.37 | 66.40 | 184,408 | -1.45(-2.13%) |
Sep 20, 2023 | 68.83 | 69.81 | 67.83 | 67.85 | 196,382 | -0.67(-0.98%) |
Sep 19, 2023 | 69.21 | 69.66 | 68.50 | 68.52 | 255,907 | -0.71(-1.03%) |
Sep 18, 2023 | 69.03 | 69.42 | 68.59 | 69.23 | 267,788 | +0.50(+0.72%) |
Sep 15, 2023 | 69.37 | 69.92 | 68.23 | 68.74 | 848,470 | -0.91(-1.31%) |
Sep 14, 2023 | 68.80 | 69.66 | 68.51 | 69.65 | 276,300 | +1.58(+2.33%) |
Sep 13, 2023 | 68.29 | 68.80 | 67.70 | 68.06 | 260,618 | -0.44(-0.64%) |
Sep 12, 2023 | 68.77 | 69.30 | 68.17 | 68.50 | 219,293 | -0.25(-0.36%) |
Sep 11, 2023 | 70.00 | 70.71 | 68.46 | 68.75 | 299,729 | -0.67(-0.97%) |
Sep 08, 2023 | 69.85 | 70.39 | 69.29 | 69.42 | 209,736 | -0.13(-0.19%) |
Sep 07, 2023 | 71.14 | 71.61 | 69.24 | 69.55 | 294,535 | -2.09(-2.92%) |
Sep 06, 2023 | 71.28 | 72.42 | 70.52 | 71.64 | 267,478 | +0.24(+0.33%) |
Sep 05, 2023 | 72.63 | 72.82 | 71.11 | 71.40 | 404,417 | -1.98(-2.70%) |
Sep 01, 2023 | 72.52 | 73.62 | 72.45 | 73.38 | 232,496 | +1.64(+2.29%) |
Aug 31, 2023 | 72.02 | 72.83 | 71.68 | 71.74 | 312,726 | -0.31(-0.43%) |
Aug 30, 2023 | 70.88 | 72.30 | 70.82 | 72.04 | 387,599 | +0.90(+1.27%) |
Aug 29, 2023 | 69.61 | 71.28 | 69.16 | 71.14 | 223,322 | +1.53(+2.20%) |
Aug 28, 2023 | 68.77 | 70.06 | 68.77 | 69.61 | 192,507 | +0.84(+1.22%) |
Aug 25, 2023 | 69.09 | 69.59 | 68.07 | 68.77 | 178,635 | +0.22(+0.32%) |
Aug 24, 2023 | 67.86 | 69.18 | 67.86 | 68.55 | 226,089 | +0.19(+0.28%) |
Aug 23, 2023 | 68.34 | 68.81 | 67.96 | 68.36 | 174,968 | -0.01(-0.01%) |
Aug 22, 2023 | 68.61 | 68.90 | 67.75 | 68.37 | 186,421 | +0.30(+0.43%) |
Aug 21, 2023 | 68.98 | 69.28 | 67.68 | 68.07 | 334,017 | -0.95(-1.38%) |
Aug 18, 2023 | 68.08 | 69.26 | 67.84 | 69.03 | 311,717 | +0.43(+0.63%) |
Aug 17, 2023 | 67.80 | 69.12 | 67.80 | 68.60 | 359,388 | +1.15(+1.71%) |
Aug 16, 2023 | 68.31 | 69.52 | 67.42 | 67.44 | 276,873 | -1.18(-1.72%) |
Aug 15, 2023 | 69.42 | 69.92 | 68.53 | 68.63 | 205,212 | -1.59(-2.27%) |
Aug 14, 2023 | 70.00 | 70.87 | 69.73 | 70.22 | 290,120 | -0.13(-0.18%) |
Aug 11, 2023 | 69.84 | 71.19 | 69.64 | 70.35 | 300,685 | +0.34(+0.49%) |
Aug 10, 2023 | 69.42 | 70.42 | 69.35 | 70.00 | 314,203 | +0.83(+1.20%) |
Aug 09, 2023 | 68.96 | 69.93 | 68.54 | 69.18 | 262,482 | -0.29(-0.41%) |
Aug 08, 2023 | 63.83 | 69.74 | 63.68 | 69.46 | 574,216 | +1.21(+1.77%) |
Aug 07, 2023 | 68.84 | 69.33 | 67.63 | 68.25 | 333,719 | +0.06(+0.09%) |
Aug 04, 2023 | 68.44 | 69.40 | 68.11 | 68.19 | 266,698 | -0.20(-0.29%) |
Aug 03, 2023 | 68.24 | 68.90 | 67.63 | 68.39 | 325,668 | -0.39(-0.57%) |
Aug 02, 2023 | 68.52 | 69.22 | 67.70 | 68.78 | 270,512 | -0.71(-1.02%) |
Aug 01, 2023 | 69.59 | 70.23 | 69.21 | 69.49 | 260,961 | -0.39(-0.56%) |
Jul 31, 2023 | 69.08 | 70.24 | 69.00 | 69.89 | 390,365 | +0.90(+1.30%) |
Jul 28, 2023 | 70.04 | 70.55 | 68.95 | 68.99 | 372,113 | -0.27(-0.38%) |
Jul 27, 2023 | 69.15 | 69.75 | 68.80 | 69.26 | 403,005 | +0.56(+0.82%) |
Jul 26, 2023 | 68.41 | 69.26 | 68.11 | 68.69 | 218,066 | -0.03(-0.04%) |
Jul 25, 2023 | 67.37 | 68.83 | 67.37 | 68.72 | 297,402 | +1.62(+2.42%) |
Jul 24, 2023 | 68.08 | 69.14 | 66.59 | 67.10 | 242,082 | -1.15(-1.69%) |
Jul 21, 2023 | 68.34 | 68.43 | 67.38 | 68.25 | 230,433 | +0.16(+0.23%) |
Jul 20, 2023 | 68.90 | 68.90 | 67.63 | 68.09 | 257,861 | -0.33(-0.49%) |
Jul 19, 2023 | 68.40 | 68.86 | 67.82 | 68.43 | 178,916 | -0.06(-0.09%) |
Jul 18, 2023 | 67.52 | 68.73 | 67.51 | 68.49 | 266,766 | +0.98(+1.46%) |
Jul 17, 2023 | 67.01 | 68.04 | 66.54 | 67.50 | 180,155 | +0.52(+0.78%) |
Jul 14, 2023 | 68.21 | 68.21 | 66.38 | 66.98 | 214,954 | -1.62(-2.37%) |
Jul 13, 2023 | 68.33 | 68.93 | 67.89 | 68.61 | 225,345 | +0.46(+0.68%) |
Jul 12, 2023 | 68.67 | 68.91 | 67.70 | 68.14 | 340,198 | +0.80(+1.18%) |
Jul 11, 2023 | 66.92 | 67.67 | 66.39 | 67.35 | 315,829 | +0.85(+1.27%) |
Jul 10, 2023 | 65.73 | 66.93 | 65.59 | 66.50 | 239,150 | +0.33(+0.51%) |
Jul 07, 2023 | 64.68 | 66.88 | 64.68 | 66.17 | 222,677 | +1.58(+2.45%) |
Jul 06, 2023 | 64.35 | 64.62 | 63.15 | 64.58 | 264,447 | -0.69(-1.06%) |
Jul 05, 2023 | 65.64 | 66.37 | 64.77 | 65.27 | 246,112 | -1.36(-2.04%) |
Jul 03, 2023 | 65.25 | 66.86 | 65.25 | 66.63 | 103,359 | +0.79(+1.20%) |
Jun 30, 2023 | 65.50 | 66.33 | 65.14 | 65.84 | 450,360 | +0.74(+1.13%) |
Jun 29, 2023 | 63.71 | 65.12 | 63.71 | 65.10 | 373,913 | +1.26(+1.97%) |
Jun 28, 2023 | 63.96 | 63.96 | 63.16 | 63.84 | 305,234 | -0.14(-0.22%) |
Jun 27, 2023 | 63.54 | 64.55 | 62.92 | 63.98 | 415,535 | +0.43(+0.68%) |
Jun 26, 2023 | 62.74 | 64.10 | 62.73 | 63.55 | 303,648 | +0.63(+1.00%) |
Jun 23, 2023 | 63.66 | 64.36 | 62.75 | 62.92 | 596,975 | -1.70(-2.64%) |
Jun 22, 2023 | 64.84 | 65.96 | 64.25 | 64.62 | 382,345 | -0.74(-1.13%) |
Jun 21, 2023 | 65.18 | 66.48 | 64.71 | 65.36 | 458,845 | -0.38(-0.58%) |
Jun 20, 2023 | 66.99 | 66.99 | 65.59 | 65.74 | 621,367 | -1.73(-2.57%) |
Jun 16, 2023 | 67.87 | 68.54 | 65.26 | 67.47 | 1,675,861 | -5.97(-8.13%) |
Jun 15, 2023 | 72.21 | 73.50 | 71.60 | 73.45 | 371,980 | +4.40(+6.37%) |
May 08, 2023 | 71.44 | 71.74 | 68.66 | 69.05 | 267,606 | -0.75(-1.08%) |
May 05, 2023 | 69.17 | 70.35 | 69.12 | 69.80 | 295,582 | +2.27(+3.36%) |
May 04, 2023 | 66.33 | 67.69 | 65.09 | 67.53 | 424,269 | +0.53(+0.79%) |
May 03, 2023 | 67.86 | 68.71 | 66.86 | 67.00 | 344,745 | -0.49(-0.73%) |
May 02, 2023 | 68.62 | 68.62 | 65.90 | 67.49 | 348,440 | -1.92(-2.76%) |
May 01, 2023 | 69.95 | 70.83 | 69.15 | 69.41 | 209,252 | -0.82(-1.17%) |
Apr 28, 2023 | 68.56 | 70.61 | 68.56 | 70.23 | 355,679 | +1.09(+1.57%) |
Apr 27, 2023 | 69.73 | 70.15 | 68.49 | 69.15 | 272,196 | -0.07(-0.10%) |
Apr 26, 2023 | 68.99 | 69.98 | 68.56 | 69.22 | 255,253 | -0.58(-0.83%) |
Apr 25, 2023 | 71.64 | 71.94 | 69.74 | 69.79 | 314,501 | -3.35(-4.58%) |
Apr 24, 2023 | 72.26 | 73.32 | 72.20 | 73.14 | 161,079 | +0.81(+1.12%) |
Apr 21, 2023 | 73.23 | 73.23 | 71.73 | 72.33 | 266,109 | -0.61(-0.83%) |
Apr 20, 2023 | 72.42 | 73.13 | 72.21 | 72.93 | 218,281 | -0.39(-0.53%) |
Apr 19, 2023 | 73.18 | 73.42 | 72.36 | 73.33 | 163,544 | -0.02(-0.03%) |
Apr 18, 2023 | 73.85 | 74.15 | 72.42 | 73.35 | 154,804 | +0.05(+0.07%) |
Apr 17, 2023 | 73.33 | 73.60 | 72.74 | 73.30 | 207,818 | -0.21(-0.28%) |
Apr 14, 2023 | 75.06 | 75.38 | 72.35 | 73.50 | 253,832 | -1.32(-1.77%) |
Apr 13, 2023 | 73.18 | 74.86 | 72.62 | 74.82 | 222,877 | +1.81(+2.48%) |
Apr 12, 2023 | 74.09 | 74.09 | 72.80 | 73.01 | 255,064 | +0.15(+0.20%) |
Apr 11, 2023 | 73.29 | 73.97 | 72.86 | 72.87 | 238,655 | -0.11(-0.15%) |
Apr 10, 2023 | 72.11 | 73.69 | 71.99 | 72.97 | 260,747 | +0.85(+1.18%) |
Apr 06, 2023 | 73.23 | 73.32 | 71.94 | 72.12 | 214,690 | -0.90(-1.23%) |
Apr 05, 2023 | 73.07 | 73.54 | 72.54 | 73.02 | 250,195 | -0.84(-1.14%) |
Apr 04, 2023 | 75.03 | 75.03 | 73.19 | 73.86 | 402,618 | -1.24(-1.65%) |
Apr 03, 2023 | 75.20 | 76.36 | 74.17 | 75.11 | 294,045 | +0.10(+0.13%) |
Mar 31, 2023 | 74.84 | 75.54 | 74.48 | 75.01 | 337,093 | +0.59(+0.79%) |
Mar 30, 2023 | 75.02 | 75.30 | 73.82 | 74.42 | 177,197 | +0.29(+0.40%) |
Mar 29, 2023 | 74.51 | 74.51 | 73.53 | 74.13 | 156,536 | +0.54(+0.73%) |
Mar 28, 2023 | 73.24 | 74.04 | 72.96 | 73.59 | 163,505 | +0.48(+0.66%) |
Mar 27, 2023 | 72.97 | 73.71 | 71.96 | 73.11 | 253,803 | +1.33(+1.85%) |
Mar 24, 2023 | 69.98 | 71.93 | 69.39 | 71.78 | 206,140 | +0.86(+1.21%) |
Mar 23, 2023 | 71.74 | 73.50 | 70.26 | 70.92 | 203,923 | -0.52(-0.73%) |
Mar 22, 2023 | 73.83 | 74.11 | 71.40 | 71.44 | 285,548 | -2.52(-3.40%) |
Mar 21, 2023 | 73.69 | 74.24 | 73.00 | 73.95 | 420,267 | +2.06(+2.86%) |
Mar 20, 2023 | 71.27 | 72.61 | 71.08 | 71.90 | 226,100 | +1.65(+2.35%) |
Mar 17, 2023 | 71.97 | 71.97 | 69.85 | 70.24 | 567,865 | -2.31(-3.18%) |
Mar 16, 2023 | 69.89 | 72.91 | 69.42 | 72.55 | 245,502 | +1.49(+2.09%) |
Mar 15, 2023 | 71.62 | 72.07 | 70.16 | 71.07 | 423,233 | -3.14(-4.23%) |
Mar 14, 2023 | 74.55 | 75.52 | 73.23 | 74.21 | 487,848 | +2.18(+3.03%) |
Mar 13, 2023 | 71.42 | 74.02 | 70.59 | 72.02 | 467,122 | -0.70(-0.97%) |
Mar 10, 2023 | 74.67 | 75.15 | 71.98 | 72.73 | 297,277 | -2.27(-3.03%) |
Mar 09, 2023 | 77.80 | 77.86 | 74.92 | 75.00 | 263,261 | -2.60(-3.35%) |
Mar 08, 2023 | 77.70 | 78.49 | 77.12 | 77.60 | 167,219 | +0.01(+0.01%) |
Mar 07, 2023 | 79.54 | 80.03 | 77.24 | 77.59 | 218,435 | -2.26(-2.83%) |
Mar 06, 2023 | 81.43 | 81.70 | 79.63 | 79.85 | 310,540 | -2.03(-2.47%) |
Mar 03, 2023 | 80.84 | 81.95 | 80.12 | 81.88 | 292,013 | +1.58(+1.96%) |
Mar 02, 2023 | 78.93 | 80.43 | 78.50 | 80.30 | 251,989 | +0.74(+0.93%) |
Mar 01, 2023 | 77.81 | 79.66 | 77.48 | 79.56 | 266,571 | +1.72(+2.21%) |
Feb 28, 2023 | 77.61 | 79.17 | 77.52 | 77.84 | 343,732 | +0.22(+0.28%) |
Feb 27, 2023 | 77.38 | 78.30 | 77.13 | 77.62 | 213,326 | +0.59(+0.76%) |
Feb 24, 2023 | 75.01 | 77.15 | 74.69 | 77.04 | 301,039 | +0.58(+0.76%) |
Feb 23, 2023 | 76.49 | 77.44 | 75.67 | 76.46 | 276,694 | +0.70(+0.93%) |
Feb 22, 2023 | 75.59 | 76.53 | 75.42 | 75.75 | 282,508 | +0.48(+0.63%) |
Feb 21, 2023 | 76.78 | 77.59 | 74.83 | 75.28 | 356,481 | -2.58(-3.32%) |
Feb 17, 2023 | 77.75 | 79.58 | 77.36 | 77.86 | 430,825 | +0.20(+0.26%) |
Feb 16, 2023 | 75.17 | 78.78 | 74.67 | 77.65 | 430,885 | +0.52(+0.67%) |
Feb 15, 2023 | 75.89 | 77.66 | 75.64 | 77.14 | 404,466 | +0.61(+0.80%) |
Feb 14, 2023 | 75.98 | 77.39 | 75.27 | 76.52 | 426,600 | -0.19(-0.24%) |
Feb 13, 2023 | 74.02 | 76.71 | 73.34 | 76.71 | 489,821 | +4.60(+6.38%) |
Feb 10, 2023 | 70.52 | 72.93 | 68.50 | 72.11 | 512,378 | +1.31(+1.86%) |
Feb 09, 2023 | 72.11 | 72.60 | 69.77 | 70.80 | 341,758 | -0.56(-0.79%) |
Feb 08, 2023 | 71.59 | 72.36 | 70.98 | 71.36 | 326,729 | -1.25(-1.72%) |
Feb 07, 2023 | 72.16 | 73.00 | 71.33 | 72.61 | 373,151 | -0.16(-0.21%) |
Feb 06, 2023 | 73.54 | 74.30 | 71.80 | 72.76 | 253,737 | -1.23(-1.66%) |
Feb 03, 2023 | 74.62 | 75.88 | 73.89 | 73.99 | 425,811 | -1.36(-1.81%) |
Feb 02, 2023 | 74.79 | 75.59 | 73.91 | 75.35 | 316,778 | +0.65(+0.87%) |