Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 127.20 | 129.65 | 126.52 | 127.33 | 1,634,796 | -0.58(-0.45%) |
Dec 28, 2023 | 127.95 | 128.93 | 126.94 | 127.91 | 845,135 | +0.53(+0.42%) |
Dec 27, 2023 | 129.03 | 129.03 | 127.13 | 127.38 | 857,348 | -1.00(-0.78%) |
Dec 26, 2023 | 128.69 | 129.21 | 127.94 | 128.38 | 834,594 | +0.57(+0.45%) |
Dec 22, 2023 | 128.69 | 129.03 | 126.96 | 127.81 | 880,368 | -0.87(-0.68%) |
Dec 21, 2023 | 129.56 | 129.72 | 126.29 | 128.68 | 1,356,982 | +0.16(+0.12%) |
Dec 20, 2023 | 130.80 | 133.42 | 128.44 | 128.52 | 1,644,370 | -2.64(-2.01%) |
Dec 19, 2023 | 132.00 | 132.00 | 129.06 | 131.15 | 1,539,040 | +1.02(+0.78%) |
Dec 18, 2023 | 134.26 | 134.82 | 129.88 | 130.13 | 2,268,515 | -2.70(-2.03%) |
Dec 15, 2023 | 136.89 | 137.86 | 131.68 | 132.83 | 28,188,622 | -3.51(-2.57%) |
Dec 14, 2023 | 130.06 | 137.17 | 125.72 | 136.34 | 6,275,592 | +15.81(+13.12%) |
Dec 13, 2023 | 119.97 | 121.13 | 118.76 | 120.53 | 2,749,332 | +0.45(+0.37%) |
Dec 12, 2023 | 121.06 | 121.89 | 119.67 | 120.08 | 1,571,066 | -0.84(-0.69%) |
Dec 11, 2023 | 119.93 | 121.49 | 118.82 | 120.92 | 1,578,970 | +1.99(+1.67%) |
Dec 08, 2023 | 116.31 | 119.79 | 116.31 | 118.93 | 1,834,632 | +2.58(+2.22%) |
Dec 07, 2023 | 114.48 | 116.84 | 114.48 | 116.35 | 1,485,759 | +2.03(+1.77%) |
Dec 06, 2023 | 116.02 | 116.68 | 114.19 | 114.32 | 1,248,971 | +0.13(+0.11%) |
Dec 05, 2023 | 114.63 | 115.03 | 113.30 | 114.19 | 1,589,071 | -1.09(-0.94%) |
Dec 04, 2023 | 117.73 | 117.73 | 114.38 | 115.28 | 2,920,624 | -1.56(-1.34%) |
Dec 01, 2023 | 114.72 | 118.66 | 113.44 | 116.84 | 2,233,554 | +1.59(+1.38%) |
Nov 30, 2023 | 115.44 | 115.73 | 113.69 | 115.25 | 3,978,268 | +0.08(+0.07%) |
Nov 29, 2023 | 117.50 | 119.93 | 111.56 | 115.17 | 9,297,388 | -15.43(-11.82%) |
Nov 28, 2023 | 130.98 | 131.30 | 129.13 | 130.60 | 1,756,329 | -0.64(-0.49%) |
Nov 27, 2023 | 130.44 | 132.18 | 129.51 | 131.24 | 1,335,601 | +0.15(+0.11%) |
Nov 24, 2023 | 130.91 | 131.17 | 130.03 | 131.09 | 389,433 | +0.67(+0.51%) |
Nov 22, 2023 | 131.75 | 132.91 | 129.35 | 130.43 | 1,034,536 | -0.47(-0.36%) |
Nov 21, 2023 | 132.05 | 132.68 | 130.56 | 130.89 | 813,098 | -1.45(-1.10%) |
Nov 20, 2023 | 132.25 | 132.86 | 131.25 | 132.34 | 1,020,692 | +1.03(+0.78%) |
Nov 17, 2023 | 131.03 | 132.10 | 130.04 | 131.31 | 1,099,636 | +0.61(+0.47%) |
Nov 16, 2023 | 131.00 | 132.23 | 130.03 | 130.71 | 1,860,668 | -1.95(-1.47%) |
Nov 15, 2023 | 132.07 | 134.85 | 132.07 | 132.65 | 1,402,757 | +0.85(+0.64%) |
Nov 14, 2023 | 130.85 | 133.13 | 130.46 | 131.80 | 1,169,273 | +2.39(+1.85%) |
Nov 13, 2023 | 127.63 | 130.65 | 127.31 | 129.41 | 1,271,695 | +1.31(+1.02%) |
Nov 10, 2023 | 126.32 | 128.78 | 125.91 | 128.11 | 1,080,368 | +2.63(+2.09%) |
Nov 09, 2023 | 126.66 | 127.64 | 124.43 | 125.48 | 1,155,669 | -0.96(-0.76%) |
Nov 08, 2023 | 126.30 | 127.94 | 125.86 | 126.44 | 942,066 | +0.29(+0.23%) |
Nov 07, 2023 | 126.09 | 126.63 | 124.97 | 126.15 | 729,980 | -0.86(-0.68%) |
Nov 06, 2023 | 128.13 | 128.65 | 125.92 | 127.01 | 1,289,818 | -1.24(-0.97%) |
Nov 03, 2023 | 125.55 | 128.84 | 125.55 | 128.25 | 1,331,092 | +3.46(+2.77%) |
Nov 02, 2023 | 125.94 | 126.81 | 123.74 | 124.79 | 1,346,139 | +0.12(+0.10%) |
Nov 01, 2023 | 122.43 | 124.70 | 122.39 | 124.67 | 1,368,882 | +2.02(+1.65%) |
Oct 31, 2023 | 120.31 | 122.94 | 119.10 | 122.65 | 1,573,923 | +2.38(+1.98%) |
Oct 30, 2023 | 123.46 | 124.40 | 119.88 | 120.28 | 1,810,712 | -2.13(-1.74%) |
Oct 27, 2023 | 121.83 | 122.99 | 120.66 | 122.40 | 1,209,879 | +0.63(+0.52%) |
Oct 26, 2023 | 121.36 | 123.10 | 120.26 | 121.77 | 1,888,181 | +0.14(+0.11%) |
Oct 25, 2023 | 123.87 | 124.05 | 120.95 | 121.64 | 1,858,698 | -2.69(-2.16%) |
Oct 24, 2023 | 124.25 | 124.99 | 123.16 | 124.32 | 1,867,302 | +0.24(+0.19%) |
Oct 23, 2023 | 124.11 | 125.68 | 122.49 | 124.08 | 1,587,507 | -0.79(-0.63%) |
Oct 20, 2023 | 129.59 | 129.94 | 124.33 | 124.87 | 2,746,693 | -5.31(-4.08%) |
Oct 19, 2023 | 136.12 | 136.72 | 129.94 | 130.18 | 1,738,176 | -5.05(-3.74%) |
Oct 18, 2023 | 135.84 | 136.91 | 134.51 | 135.24 | 1,359,119 | -2.02(-1.47%) |
Oct 17, 2023 | 135.84 | 138.58 | 135.41 | 137.26 | 1,828,632 | +0.28(+0.20%) |
Oct 16, 2023 | 136.63 | 139.32 | 136.59 | 136.98 | 1,435,600 | +1.16(+0.85%) |
Oct 13, 2023 | 138.34 | 139.74 | 134.91 | 135.82 | 1,788,116 | -3.14(-2.26%) |
Oct 12, 2023 | 138.65 | 141.21 | 137.84 | 138.95 | 1,867,195 | +0.62(+0.45%) |
Oct 11, 2023 | 134.59 | 139.00 | 134.35 | 138.34 | 2,286,045 | +4.17(+3.10%) |
Oct 10, 2023 | 133.64 | 136.09 | 133.49 | 134.17 | 1,611,530 | +0.33(+0.25%) |
Oct 09, 2023 | 128.78 | 134.34 | 128.42 | 133.84 | 1,982,152 | +4.05(+3.12%) |
Oct 06, 2023 | 128.85 | 131.68 | 128.51 | 129.79 | 1,817,570 | +0.95(+0.74%) |
Oct 05, 2023 | 129.34 | 130.61 | 126.64 | 128.85 | 1,808,482 | -1.23(-0.94%) |
Oct 04, 2023 | 127.83 | 130.48 | 127.83 | 130.07 | 1,482,007 | +2.65(+2.08%) |
Oct 03, 2023 | 127.74 | 130.07 | 126.01 | 127.43 | 1,558,609 | -1.29(-1.00%) |
Oct 02, 2023 | 126.27 | 128.95 | 126.15 | 128.72 | 2,257,671 | +1.98(+1.56%) |
Sep 29, 2023 | 126.81 | 127.19 | 124.65 | 126.74 | 3,131,391 | +1.94(+1.55%) |
Sep 28, 2023 | 111.42 | 125.86 | 111.42 | 124.80 | 7,094,455 | +19.75(+18.80%) |
Sep 27, 2023 | 106.13 | 106.75 | 104.91 | 105.05 | 1,566,039 | +0.18(+0.17%) |
Sep 26, 2023 | 106.51 | 107.29 | 104.59 | 104.88 | 1,104,879 | -2.73(-2.53%) |
Sep 25, 2023 | 107.14 | 108.89 | 107.59 | 107.60 | 1,096,498 | +0.13(+0.12%) |
Sep 22, 2023 | 106.05 | 107.73 | 105.78 | 107.47 | 864,629 | +2.23(+2.12%) |
Sep 21, 2023 | 106.22 | 106.22 | 104.32 | 105.24 | 884,150 | -1.96(-1.83%) |
Sep 20, 2023 | 107.36 | 108.83 | 107.13 | 107.20 | 999,899 | +0.23(+0.22%) |
Sep 19, 2023 | 106.55 | 107.17 | 106.10 | 106.97 | 800,505 | +0.27(+0.25%) |
Sep 18, 2023 | 105.67 | 106.94 | 105.15 | 106.70 | 980,590 | +0.77(+0.73%) |
Sep 15, 2023 | 107.93 | 108.34 | 105.53 | 105.93 | 1,991,673 | -2.62(-2.41%) |
Sep 14, 2023 | 107.82 | 108.63 | 106.19 | 108.55 | 1,025,138 | +1.27(+1.18%) |
Sep 13, 2023 | 106.83 | 108.06 | 106.73 | 107.28 | 1,246,387 | +0.20(+0.19%) |
Sep 12, 2023 | 107.00 | 108.16 | 106.80 | 107.08 | 736,629 | -0.41(-0.38%) |
Sep 11, 2023 | 108.15 | 108.44 | 106.85 | 107.49 | 983,028 | +0.29(+0.27%) |
Sep 08, 2023 | 108.24 | 109.07 | 106.76 | 107.20 | 1,175,813 | -1.32(-1.21%) |
Sep 07, 2023 | 110.96 | 111.00 | 107.45 | 108.52 | 1,597,915 | -3.03(-2.71%) |
Sep 06, 2023 | 112.32 | 113.92 | 110.51 | 111.55 | 986,453 | -1.08(-0.96%) |
Sep 05, 2023 | 114.22 | 114.76 | 112.09 | 112.62 | 1,366,232 | -2.66(-2.30%) |
Sep 01, 2023 | 115.01 | 116.30 | 114.15 | 115.28 | 1,148,711 | +1.00(+0.87%) |
Aug 31, 2023 | 115.86 | 116.28 | 114.26 | 114.28 | 7,868,049 | -1.35(-1.17%) |
Aug 30, 2023 | 115.09 | 117.15 | 114.98 | 115.63 | 1,884,355 | +0.37(+0.32%) |
Aug 29, 2023 | 111.87 | 115.28 | 111.62 | 115.26 | 2,287,024 | +3.03(+2.70%) |
Aug 28, 2023 | 108.82 | 112.89 | 108.45 | 112.24 | 3,966,438 | +9.14(+8.86%) |
Aug 25, 2023 | 103.99 | 104.53 | 101.71 | 103.10 | 945,294 | -0.39(-0.38%) |
Aug 24, 2023 | 104.88 | 105.67 | 103.40 | 103.49 | 916,670 | -1.11(-1.06%) |
Aug 23, 2023 | 103.27 | 104.78 | 103.00 | 104.59 | 715,046 | +1.40(+1.35%) |
Aug 22, 2023 | 103.67 | 104.72 | 103.09 | 103.20 | 1,104,585 | +0.45(+0.44%) |
Aug 21, 2023 | 102.61 | 103.34 | 102.21 | 102.75 | 1,110,461 | +0.46(+0.45%) |
Aug 18, 2023 | 100.99 | 102.84 | 100.06 | 102.29 | 702,640 | +0.02(+0.02%) |
Aug 17, 2023 | 103.88 | 104.73 | 102.23 | 102.27 | 708,953 | -1.06(-1.02%) |
Aug 16, 2023 | 105.17 | 106.14 | 103.05 | 103.33 | 748,751 | -2.47(-2.33%) |
Aug 15, 2023 | 106.37 | 106.37 | 105.22 | 105.79 | 706,369 | -0.99(-0.93%) |
Aug 14, 2023 | 105.44 | 107.00 | 105.07 | 106.78 | 536,858 | +1.16(+1.10%) |
Aug 11, 2023 | 106.19 | 106.65 | 105.35 | 105.62 | 846,795 | -0.80(-0.75%) |
Aug 10, 2023 | 107.36 | 108.06 | 105.73 | 106.42 | 847,490 | -0.59(-0.55%) |
Aug 09, 2023 | 107.77 | 108.12 | 106.96 | 107.01 | 882,414 | -1.09(-1.01%) |
Aug 08, 2023 | 108.16 | 108.25 | 105.44 | 108.10 | 966,591 | -0.49(-0.45%) |
Aug 07, 2023 | 109.18 | 109.35 | 108.03 | 108.59 | 937,111 | +0.17(+0.16%) |
Aug 04, 2023 | 108.64 | 109.71 | 107.32 | 108.42 | 720,143 | -0.22(-0.20%) |
Aug 03, 2023 | 107.05 | 109.16 | 106.50 | 108.64 | 729,850 | +0.65(+0.60%) |
Aug 02, 2023 | 107.76 | 108.52 | 106.41 | 107.99 | 1,077,571 | -0.76(-0.70%) |
Aug 01, 2023 | 109.19 | 109.61 | 108.16 | 108.75 | 1,217,325 | -1.71(-1.54%) |
Jul 31, 2023 | 109.06 | 110.80 | 109.06 | 110.45 | 848,309 | +1.74(+1.60%) |
Jul 28, 2023 | 109.66 | 109.76 | 107.46 | 108.72 | 1,114,132 | -0.02(-0.02%) |
Jul 27, 2023 | 111.58 | 112.21 | 107.76 | 108.74 | 1,759,180 | -1.90(-1.71%) |
Jul 26, 2023 | 110.98 | 112.28 | 109.80 | 110.63 | 923,097 | -1.12(-1.00%) |
Jul 25, 2023 | 111.42 | 113.37 | 111.42 | 111.75 | 821,056 | +0.47(+0.42%) |
Jul 24, 2023 | 112.31 | 112.56 | 110.68 | 111.28 | 1,235,572 | -0.90(-0.80%) |
Jul 21, 2023 | 113.87 | 114.26 | 112.04 | 112.18 | 1,108,316 | -1.01(-0.89%) |
Jul 20, 2023 | 114.21 | 114.77 | 112.20 | 113.19 | 2,007,363 | -1.73(-1.50%) |
Jul 19, 2023 | 114.35 | 115.03 | 113.44 | 114.92 | 1,606,614 | +0.30(+0.26%) |
Jul 18, 2023 | 112.59 | 114.92 | 112.45 | 114.62 | 869,177 | +2.07(+1.84%) |
Jul 17, 2023 | 111.15 | 113.14 | 110.73 | 112.55 | 798,015 | +1.16(+1.04%) |
Jul 14, 2023 | 112.20 | 112.64 | 110.74 | 111.39 | 751,943 | -1.25(-1.11%) |
Jul 13, 2023 | 111.04 | 112.73 | 110.30 | 112.64 | 1,076,851 | +2.06(+1.86%) |
Jul 12, 2023 | 112.76 | 112.82 | 110.47 | 110.58 | 730,889 | -0.84(-0.75%) |
Jul 11, 2023 | 111.53 | 112.05 | 110.38 | 111.42 | 718,295 | +0.33(+0.30%) |
Jul 10, 2023 | 108.98 | 111.15 | 108.80 | 111.09 | 837,754 | +2.12(+1.94%) |
Jul 07, 2023 | 108.02 | 110.94 | 107.79 | 108.98 | 1,182,942 | +1.13(+1.05%) |
Jul 06, 2023 | 107.75 | 108.68 | 106.61 | 107.85 | 760,404 | -0.78(-0.72%) |
Jul 05, 2023 | 107.75 | 109.28 | 107.56 | 108.63 | 781,935 | +0.01(+0.01%) |
Jul 03, 2023 | 107.56 | 108.94 | 107.19 | 108.62 | 487,919 | +0.90(+0.83%) |
Jun 30, 2023 | 107.84 | 108.79 | 106.78 | 107.72 | 1,185,957 | +0.54(+0.50%) |
Jun 29, 2023 | 105.98 | 107.19 | 104.66 | 107.18 | 1,262,793 | +2.86(+2.74%) |
Jun 28, 2023 | 102.96 | 104.61 | 102.28 | 104.33 | 1,020,426 | +1.04(+1.00%) |
Jun 27, 2023 | 101.52 | 103.59 | 101.02 | 103.29 | 896,239 | +2.06(+2.03%) |
Jun 26, 2023 | 103.04 | 104.14 | 101.05 | 101.23 | 801,715 | -1.61(-1.56%) |
Jun 23, 2023 | 102.44 | 103.58 | 102.05 | 102.84 | 1,553,742 | -0.81(-0.78%) |
Jun 22, 2023 | 104.41 | 104.81 | 102.94 | 103.65 | 1,096,358 | -1.27(-1.21%) |
Jun 21, 2023 | 105.03 | 107.09 | 104.33 | 104.92 | 1,498,416 | -0.77(-0.73%) |
Jun 20, 2023 | 104.78 | 106.32 | 103.94 | 105.68 | 1,510,804 | +0.53(+0.50%) |
Jun 16, 2023 | 105.74 | 106.29 | 103.11 | 105.16 | 2,302,656 | +0.72(+0.69%) |
Jun 15, 2023 | 99.80 | 105.37 | 99.80 | 104.44 | 2,668,355 | +4.94(+4.97%) |
Jun 14, 2023 | 98.27 | 99.81 | 98.06 | 99.50 | 1,906,245 | +0.99(+1.00%) |
Jun 13, 2023 | 99.03 | 100.16 | 97.69 | 98.51 | 1,759,570 | +0.23(+0.23%) |
Jun 12, 2023 | 95.12 | 98.81 | 95.12 | 98.28 | 1,671,323 | +3.86(+4.09%) |
Jun 09, 2023 | 94.58 | 95.30 | 94.03 | 94.42 | 792,364 | +0.42(+0.45%) |
Jun 08, 2023 | 93.48 | 94.50 | 93.22 | 94.00 | 862,730 | +0.44(+0.47%) |
Jun 07, 2023 | 92.82 | 94.70 | 92.29 | 93.56 | 780,400 | +0.91(+0.98%) |
Jun 06, 2023 | 90.89 | 93.00 | 90.89 | 92.65 | 587,471 | +1.25(+1.36%) |
Jun 05, 2023 | 91.48 | 92.29 | 89.89 | 91.40 | 655,371 | -0.69(-0.75%) |
Jun 02, 2023 | 90.41 | 92.35 | 90.41 | 92.09 | 736,607 | +2.32(+2.58%) |
Jun 01, 2023 | 89.47 | 90.51 | 88.48 | 89.77 | 838,919 | +0.43(+0.48%) |
May 31, 2023 | 89.84 | 90.77 | 88.70 | 89.35 | 1,113,911 | -1.74(-1.91%) |
May 30, 2023 | 92.19 | 92.47 | 90.43 | 91.08 | 1,287,590 | -0.31(-0.34%) |
May 26, 2023 | 88.82 | 92.01 | 88.64 | 91.39 | 1,305,227 | +3.28(+3.73%) |
May 25, 2023 | 85.59 | 88.54 | 85.56 | 88.11 | 1,118,692 | +3.59(+4.25%) |
May 24, 2023 | 84.43 | 85.08 | 83.48 | 84.51 | 836,906 | -0.56(-0.66%) |
May 23, 2023 | 83.91 | 85.35 | 83.65 | 85.07 | 846,604 | +0.66(+0.78%) |
May 22, 2023 | 83.47 | 84.90 | 83.47 | 84.42 | 1,090,999 | +0.58(+0.69%) |
May 19, 2023 | 84.35 | 84.36 | 83.33 | 83.84 | 715,121 | +0.10(+0.12%) |
May 18, 2023 | 82.59 | 83.98 | 82.52 | 83.74 | 770,016 | +1.15(+1.39%) |
May 17, 2023 | 80.98 | 82.74 | 80.05 | 82.59 | 976,078 | +2.11(+2.62%) |
May 16, 2023 | 79.52 | 81.34 | 79.39 | 80.48 | 732,270 | +0.59(+0.74%) |
May 15, 2023 | 79.49 | 80.26 | 78.93 | 79.89 | 596,285 | +0.46(+0.58%) |
May 12, 2023 | 79.21 | 80.18 | 78.56 | 79.43 | 759,173 | +0.57(+0.72%) |
May 11, 2023 | 77.51 | 79.20 | 77.51 | 78.87 | 718,984 | +0.86(+1.10%) |
May 10, 2023 | 78.34 | 78.73 | 77.20 | 78.01 | 761,447 | +0.48(+0.62%) |
May 09, 2023 | 77.57 | 78.25 | 77.33 | 77.53 | 504,220 | -0.62(-0.79%) |
May 08, 2023 | 77.42 | 78.34 | 76.99 | 78.15 | 606,116 | +1.11(+1.44%) |
May 05, 2023 | 76.50 | 77.91 | 76.50 | 77.04 | 779,699 | +1.50(+1.98%) |
May 04, 2023 | 76.68 | 77.04 | 75.26 | 75.55 | 708,775 | -1.63(-2.11%) |
May 03, 2023 | 78.35 | 79.01 | 76.83 | 77.17 | 745,591 | -0.64(-0.82%) |
May 02, 2023 | 78.23 | 79.14 | 76.74 | 77.81 | 1,371,142 | -1.27(-1.60%) |
May 01, 2023 | 77.67 | 80.05 | 77.67 | 79.08 | 603,363 | +1.16(+1.48%) |
Apr 28, 2023 | 76.87 | 78.09 | 76.79 | 77.92 | 972,994 | +0.30(+0.39%) |
Apr 27, 2023 | 77.21 | 78.06 | 75.51 | 77.62 | 1,201,867 | +0.62(+0.80%) |
Apr 26, 2023 | 75.56 | 77.60 | 75.28 | 77.00 | 971,814 | +1.49(+1.97%) |
Apr 25, 2023 | 78.21 | 78.49 | 75.42 | 75.52 | 1,223,940 | -3.53(-4.47%) |
Apr 24, 2023 | 78.64 | 79.11 | 78.06 | 79.05 | 888,561 | +0.47(+0.60%) |
Apr 21, 2023 | 80.40 | 80.91 | 78.02 | 78.58 | 1,610,628 | -2.57(-3.17%) |
Apr 20, 2023 | 80.53 | 82.00 | 80.11 | 81.15 | 871,207 | -0.32(-0.39%) |
Apr 19, 2023 | 83.29 | 83.29 | 80.69 | 81.47 | 1,418,157 | -2.44(-2.91%) |
Apr 18, 2023 | 83.92 | 84.65 | 83.27 | 83.91 | 677,499 | +0.64(+0.77%) |
Apr 17, 2023 | 83.35 | 83.76 | 82.86 | 83.27 | 473,027 | -0.24(-0.29%) |
Apr 14, 2023 | 83.50 | 84.83 | 82.60 | 83.51 | 734,303 | -0.35(-0.42%) |
Apr 13, 2023 | 83.67 | 84.29 | 82.40 | 83.86 | 902,110 | +0.67(+0.80%) |
Apr 12, 2023 | 83.28 | 84.02 | 83.10 | 83.19 | 822,349 | +0.32(+0.38%) |
Apr 11, 2023 | 82.95 | 83.69 | 82.47 | 82.87 | 884,156 | +0.07(+0.08%) |
Apr 10, 2023 | 81.61 | 83.36 | 81.61 | 82.80 | 1,115,804 | +0.97(+1.18%) |
Apr 06, 2023 | 82.36 | 83.01 | 81.63 | 81.84 | 820,995 | -1.12(-1.35%) |
Apr 05, 2023 | 84.25 | 84.28 | 81.71 | 82.95 | 1,109,350 | -1.89(-2.23%) |
Apr 04, 2023 | 87.05 | 87.20 | 84.20 | 84.85 | 1,120,440 | -2.35(-2.70%) |
Apr 03, 2023 | 87.94 | 88.84 | 86.39 | 87.20 | 1,137,324 | -0.70(-0.79%) |
Mar 31, 2023 | 86.62 | 88.03 | 86.48 | 87.90 | 1,336,197 | +1.42(+1.64%) |
Mar 30, 2023 | 84.95 | 86.54 | 84.78 | 86.48 | 991,489 | +2.11(+2.51%) |
Mar 29, 2023 | 83.58 | 84.73 | 83.03 | 84.37 | 950,782 | +1.38(+1.66%) |
Mar 28, 2023 | 83.11 | 83.18 | 82.05 | 82.99 | 1,143,575 | +0.26(+0.31%) |
Mar 27, 2023 | 83.41 | 83.75 | 82.36 | 82.73 | 839,991 | -0.39(-0.47%) |
Mar 24, 2023 | 82.22 | 83.27 | 81.38 | 83.12 | 1,365,234 | +0.23(+0.28%) |
Mar 23, 2023 | 82.68 | 84.49 | 82.02 | 82.89 | 1,677,526 | +0.81(+0.98%) |
Mar 22, 2023 | 82.13 | 83.85 | 81.77 | 82.09 | 1,709,884 | -0.21(-0.25%) |
Mar 21, 2023 | 82.17 | 82.53 | 80.81 | 82.30 | 1,229,496 | +1.44(+1.78%) |
Mar 20, 2023 | 79.30 | 81.06 | 79.19 | 80.86 | 1,672,107 | +2.13(+2.71%) |
Mar 17, 2023 | 78.15 | 79.12 | 76.91 | 78.73 | 3,099,856 | +0.59(+0.75%) |
Mar 16, 2023 | 79.79 | 79.79 | 73.94 | 78.14 | 3,118,792 | -1.95(-2.44%) |
Mar 15, 2023 | 80.22 | 80.47 | 78.30 | 80.09 | 2,293,248 | -2.61(-3.16%) |
Mar 14, 2023 | 82.83 | 83.62 | 81.34 | 82.70 | 1,610,493 | +1.60(+1.97%) |
Mar 13, 2023 | 80.00 | 82.36 | 79.76 | 81.11 | 1,060,925 | -0.56(-0.68%) |
Mar 10, 2023 | 82.79 | 83.24 | 81.27 | 81.67 | 1,091,845 | -1.46(-1.75%) |
Mar 09, 2023 | 84.91 | 85.19 | 82.94 | 83.12 | 886,236 | -1.47(-1.73%) |
Mar 08, 2023 | 84.28 | 84.94 | 83.82 | 84.59 | 717,960 | +0.80(+0.95%) |
Mar 07, 2023 | 84.39 | 84.83 | 83.21 | 83.79 | 772,504 | -0.47(-0.56%) |
Mar 06, 2023 | 85.13 | 85.43 | 84.00 | 84.26 | 1,484,162 | -0.76(-0.89%) |
Mar 03, 2023 | 84.25 | 85.45 | 84.05 | 85.02 | 975,714 | +1.13(+1.34%) |
Mar 02, 2023 | 83.24 | 84.08 | 82.43 | 83.89 | 914,974 | -0.05(-0.06%) |
Mar 01, 2023 | 83.11 | 84.56 | 82.56 | 83.94 | 1,188,764 | +1.16(+1.40%) |
Feb 28, 2023 | 83.03 | 83.46 | 82.44 | 82.78 | 1,327,780 | -0.48(-0.57%) |
Feb 27, 2023 | 83.76 | 84.42 | 82.92 | 83.26 | 803,991 | +0.14(+0.17%) |
Feb 24, 2023 | 81.15 | 83.16 | 81.04 | 83.12 | 1,087,840 | +0.29(+0.35%) |
Feb 23, 2023 | 83.25 | 83.50 | 81.69 | 82.83 | 658,618 | +0.66(+0.80%) |
Feb 22, 2023 | 82.11 | 82.92 | 81.41 | 82.18 | 1,071,342 | -0.26(-0.31%) |
Feb 21, 2023 | 83.46 | 84.39 | 82.21 | 82.44 | 1,097,884 | -1.16(-1.38%) |
Feb 17, 2023 | 84.11 | 84.43 | 83.26 | 83.59 | 1,318,962 | -0.87(-1.03%) |
Feb 16, 2023 | 82.68 | 84.67 | 82.46 | 84.46 | 1,315,170 | +0.62(+0.74%) |
Feb 15, 2023 | 83.25 | 84.34 | 83.20 | 83.84 | 786,643 | -0.27(-0.32%) |
Feb 14, 2023 | 82.88 | 84.63 | 82.76 | 84.11 | 816,768 | +0.44(+0.52%) |
Feb 13, 2023 | 82.31 | 83.77 | 82.02 | 83.67 | 970,298 | +1.34(+1.63%) |
Feb 10, 2023 | 80.75 | 82.46 | 80.59 | 82.33 | 1,096,569 | +1.02(+1.25%) |
Feb 09, 2023 | 82.90 | 83.18 | 80.64 | 81.31 | 1,735,086 | -0.83(-1.01%) |
Feb 08, 2023 | 82.36 | 82.91 | 81.64 | 82.14 | 1,120,227 | -0.98(-1.17%) |
Feb 07, 2023 | 82.64 | 83.33 | 81.40 | 83.11 | 2,022,701 | +0.82(+0.99%) |
Feb 06, 2023 | 81.00 | 82.46 | 80.54 | 82.30 | 1,197,598 | +0.45(+0.55%) |
Feb 03, 2023 | 80.19 | 82.36 | 80.19 | 81.85 | 1,672,193 | +0.82(+1.01%) |
Feb 02, 2023 | 80.24 | 81.89 | 79.89 | 81.03 | 1,646,526 | +1.35(+1.70%) |
Feb 01, 2023 | 77.56 | 80.26 | 77.42 | 79.68 | 1,768,910 | +1.35(+1.73%) |
Jan 31, 2023 | 76.80 | 78.39 | 76.26 | 78.32 | 1,339,426 | +1.82(+2.38%) |
Jan 30, 2023 | 76.10 | 76.90 | 75.87 | 76.50 | 875,722 | -0.40(-0.52%) |
Jan 27, 2023 | 77.35 | 78.38 | 76.88 | 76.90 | 726,057 | -1.08(-1.38%) |
Jan 26, 2023 | 80.05 | 80.32 | 77.20 | 77.97 | 1,677,524 | -1.58(-1.99%) |
Jan 25, 2023 | 78.75 | 79.65 | 78.11 | 79.56 | 1,269,028 | -0.77(-0.95%) |
Jan 24, 2023 | 79.69 | 81.30 | 79.69 | 80.32 | 1,246,051 | -0.40(-0.49%) |
Jan 23, 2023 | 79.29 | 81.13 | 79.25 | 80.72 | 1,818,260 | +1.61(+2.04%) |
Jan 20, 2023 | 77.98 | 79.11 | 77.43 | 79.11 | 1,375,676 | +1.35(+1.74%) |
Jan 19, 2023 | 77.17 | 78.20 | 76.90 | 77.75 | 1,409,813 | -0.33(-0.42%) |
Jan 18, 2023 | 78.44 | 79.36 | 77.80 | 78.08 | 1,908,479 | +0.06(+0.08%) |
Jan 17, 2023 | 76.60 | 78.72 | 76.58 | 78.02 | 2,254,702 | +0.67(+0.86%) |
Jan 13, 2023 | 74.99 | 77.39 | 74.89 | 77.36 | 1,520,038 | +1.58(+2.09%) |
Jan 12, 2023 | 74.69 | 76.28 | 74.52 | 75.77 | 2,223,972 | +1.07(+1.43%) |
Jan 11, 2023 | 71.70 | 74.82 | 71.48 | 74.71 | 2,544,991 | +2.80(+3.89%) |
Jan 10, 2023 | 71.02 | 72.11 | 70.89 | 71.91 | 1,411,949 | +0.89(+1.25%) |
Jan 09, 2023 | 68.52 | 71.39 | 68.52 | 71.02 | 1,970,707 | +3.31(+4.88%) |
Jan 06, 2023 | 66.06 | 67.77 | 65.36 | 67.71 | 1,175,781 | +2.53(+3.88%) |
Jan 05, 2023 | 65.16 | 65.46 | 64.49 | 65.18 | 1,848,099 | -0.56(-0.85%) |
Jan 04, 2023 | 67.50 | 68.12 | 65.38 | 65.74 | 1,144,791 | -1.18(-1.76%) |