Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.39 | 80.56 | 79.68 | 79.72 | 4,320,148 | -0.76(-0.94%) |
Jan 30, 2024 | 80.15 | 80.53 | 80.08 | 80.48 | 1,865,583 | +0.27(+0.34%) |
Jan 29, 2024 | 79.86 | 80.25 | 79.80 | 80.21 | 3,831,831 | +0.23(+0.29%) |
Jan 26, 2024 | 79.89 | 80.10 | 79.78 | 79.98 | 2,579,614 | +0.06(+0.08%) |
Jan 25, 2024 | 79.68 | 79.94 | 79.51 | 79.92 | 9,986,317 | +0.41(+0.52%) |
Jan 24, 2024 | 80.06 | 80.15 | 79.49 | 79.51 | 2,391,199 | -0.35(-0.44%) |
Jan 23, 2024 | 79.58 | 79.89 | 79.54 | 79.86 | 2,233,583 | +0.34(+0.43%) |
Jan 22, 2024 | 79.39 | 79.63 | 79.36 | 79.52 | 3,163,598 | +0.14(+0.18%) |
Jan 19, 2024 | 79.10 | 79.59 | 78.84 | 79.38 | 2,303,239 | +0.58(+0.74%) |
Jan 18, 2024 | 78.29 | 78.87 | 78.13 | 78.80 | 3,291,797 | +0.39(+0.50%) |
Jan 17, 2024 | 78.23 | 78.78 | 78.23 | 78.41 | 2,383,562 | -0.17(-0.22%) |
Jan 16, 2024 | 78.50 | 78.83 | 78.38 | 78.58 | 2,530,971 | -0.23(-0.29%) |
Jan 12, 2024 | 78.54 | 78.88 | 78.54 | 78.81 | 1,861,964 | +0.38(+0.48%) |
Jan 11, 2024 | 78.49 | 78.61 | 77.94 | 78.43 | 2,771,652 | -0.08(-0.10%) |
Jan 10, 2024 | 78.25 | 78.57 | 78.19 | 78.51 | 1,682,780 | +0.20(+0.26%) |
Jan 09, 2024 | 78.16 | 78.36 | 78.05 | 78.31 | 1,803,719 | -0.15(-0.19%) |
Jan 08, 2024 | 77.75 | 78.46 | 77.69 | 78.46 | 2,465,482 | +0.60(+0.77%) |
Jan 05, 2024 | 77.97 | 78.21 | 77.58 | 77.86 | 2,170,160 | -0.14(-0.18%) |
Jan 04, 2024 | 78.17 | 78.55 | 78.00 | 78.00 | 2,250,152 | -0.15(-0.19%) |
Jan 03, 2024 | 78.31 | 78.55 | 78.08 | 78.15 | 2,638,937 | -0.18(-0.23%) |
Jan 02, 2024 | 77.56 | 78.38 | 77.56 | 78.33 | 2,488,423 | +0.30(+0.38%) |
Dec 29, 2023 | 77.80 | 78.05 | 77.65 | 78.03 | 2,386,610 | +0.15(+0.19%) |
Dec 28, 2023 | 77.64 | 78.01 | 77.64 | 77.88 | 2,211,882 | +0.13(+0.17%) |
Dec 27, 2023 | 77.66 | 77.75 | 77.47 | 77.75 | 2,825,904 | +0.14(+0.18%) |
Dec 26, 2023 | 77.37 | 77.78 | 77.34 | 77.61 | 1,467,996 | +0.19(+0.25%) |
Dec 22, 2023 | 77.21 | 77.67 | 77.20 | 77.42 | 2,467,736 | +0.36(+0.47%) |
Dec 21, 2023 | 76.88 | 77.08 | 76.50 | 77.06 | 3,041,255 | +0.57(+0.75%) |
Dec 20, 2023 | 77.42 | 77.50 | 76.49 | 76.49 | 3,456,126 | -1.49(-1.91%) |
Dec 19, 2023 | 77.81 | 78.00 | 77.79 | 77.98 | 2,645,597 | +0.15(+0.19%) |
Dec 18, 2023 | 77.62 | 77.93 | 77.54 | 77.83 | 2,514,991 | +0.46(+0.59%) |
Dec 15, 2023 | 77.66 | 77.66 | 77.16 | 77.37 | 3,389,237 | -0.47(-0.60%) |
Dec 14, 2023 | 78.71 | 78.81 | 77.72 | 77.84 | 3,401,017 | -0.79(-1.00%) |
Dec 13, 2023 | 77.63 | 78.66 | 77.59 | 78.63 | 2,612,280 | +0.99(+1.28%) |
Dec 12, 2023 | 77.26 | 77.69 | 77.12 | 77.64 | 2,215,279 | +0.33(+0.43%) |
Dec 11, 2023 | 76.69 | 77.31 | 76.69 | 77.31 | 4,770,132 | +0.78(+1.02%) |
Dec 08, 2023 | 76.42 | 76.66 | 76.21 | 76.53 | 2,365,178 | -0.03(-0.04%) |
Dec 07, 2023 | 76.64 | 76.70 | 76.40 | 76.56 | 1,983,439 | +0.06(+0.08%) |
Dec 06, 2023 | 76.71 | 76.85 | 76.39 | 76.50 | 2,177,936 | -0.08(-0.10%) |
Dec 05, 2023 | 76.64 | 76.84 | 76.44 | 76.58 | 2,741,238 | -0.26(-0.34%) |
Dec 04, 2023 | 76.43 | 77.03 | 76.43 | 76.84 | 2,648,223 | -0.04(-0.05%) |
Dec 01, 2023 | 76.21 | 76.89 | 76.21 | 76.88 | 3,668,707 | +0.53(+0.69%) |
Nov 30, 2023 | 75.68 | 76.39 | 75.59 | 76.35 | 8,373,435 | +0.76(+1.01%) |
Nov 29, 2023 | 75.80 | 75.90 | 75.48 | 75.59 | 10,632,731 | -0.08(-0.11%) |
Nov 28, 2023 | 75.62 | 75.95 | 75.58 | 75.67 | 8,374,200 | -0.08(-0.11%) |
Nov 27, 2023 | 75.83 | 75.93 | 75.69 | 75.75 | 8,135,881 | -0.21(-0.28%) |
Nov 24, 2023 | 75.73 | 75.96 | 75.71 | 75.96 | 829,599 | +0.20(+0.26%) |
Nov 22, 2023 | 75.47 | 75.78 | 75.47 | 75.76 | 6,273,203 | +0.52(+0.69%) |
Nov 21, 2023 | 74.75 | 75.38 | 74.75 | 75.24 | 7,876,875 | +0.23(+0.31%) |
Nov 20, 2023 | 74.50 | 75.16 | 74.50 | 75.01 | 5,049,743 | +0.26(+0.35%) |
Nov 17, 2023 | 74.78 | 74.90 | 74.63 | 74.75 | 7,727,223 | +0.03(+0.04%) |
Nov 16, 2023 | 74.62 | 74.86 | 74.53 | 74.72 | 8,119,295 | +0.00(+0.00%) |
Nov 15, 2023 | 74.76 | 74.97 | 74.67 | 74.72 | 4,611,812 | -0.06(-0.08%) |
Nov 14, 2023 | 74.31 | 74.94 | 74.31 | 74.78 | 2,210,774 | +0.84(+1.14%) |
Nov 13, 2023 | 73.69 | 74.01 | 73.69 | 73.94 | 2,152,853 | +0.02(+0.03%) |
Nov 10, 2023 | 73.52 | 73.99 | 73.24 | 73.92 | 3,684,791 | +0.63(+0.86%) |
Nov 09, 2023 | 73.92 | 73.92 | 73.25 | 73.29 | 5,450,836 | -0.58(-0.79%) |
Nov 08, 2023 | 73.84 | 73.99 | 73.48 | 73.87 | 4,094,690 | +0.08(+0.11%) |
Nov 07, 2023 | 73.78 | 73.97 | 73.67 | 73.79 | 4,256,532 | -0.05(-0.07%) |
Nov 06, 2023 | 73.79 | 73.91 | 73.71 | 73.84 | 12,615,806 | +0.12(+0.16%) |
Nov 03, 2023 | 73.61 | 73.99 | 73.59 | 73.72 | 8,706,694 | +0.54(+0.74%) |
Nov 02, 2023 | 72.41 | 73.21 | 72.39 | 73.18 | 6,378,128 | +0.98(+1.36%) |
Nov 01, 2023 | 71.88 | 72.35 | 71.74 | 72.20 | 4,466,887 | +0.45(+0.63%) |
Oct 31, 2023 | 71.34 | 71.80 | 71.16 | 71.75 | 5,412,414 | +0.51(+0.72%) |
Oct 30, 2023 | 70.84 | 71.36 | 70.78 | 71.24 | 3,269,100 | +0.68(+0.96%) |
Oct 27, 2023 | 71.33 | 71.38 | 70.38 | 70.56 | 3,230,544 | -0.86(-1.20%) |
Oct 26, 2023 | 71.58 | 71.96 | 71.37 | 71.42 | 6,963,222 | -0.27(-0.38%) |
Oct 25, 2023 | 71.65 | 72.10 | 71.50 | 71.69 | 6,153,158 | -0.16(-0.22%) |
Oct 24, 2023 | 71.55 | 71.98 | 71.50 | 71.85 | 2,779,327 | +0.54(+0.76%) |
Oct 23, 2023 | 71.46 | 71.89 | 71.28 | 71.31 | 3,612,624 | -0.40(-0.56%) |
Oct 20, 2023 | 72.18 | 72.47 | 71.71 | 71.71 | 4,956,953 | -0.56(-0.77%) |
Oct 19, 2023 | 72.82 | 73.11 | 72.19 | 72.27 | 17,247,464 | -0.78(-1.07%) |
Oct 18, 2023 | 73.47 | 73.72 | 72.97 | 73.05 | 2,386,684 | -0.55(-0.75%) |
Oct 17, 2023 | 73.09 | 73.83 | 73.09 | 73.60 | 3,916,803 | -0.01(-0.01%) |
Oct 16, 2023 | 73.07 | 73.78 | 73.07 | 73.61 | 2,775,454 | +0.67(+0.92%) |
Oct 13, 2023 | 72.96 | 73.26 | 72.65 | 72.94 | 2,198,376 | +0.20(+0.27%) |
Oct 12, 2023 | 73.25 | 73.36 | 72.37 | 72.74 | 2,127,782 | -0.52(-0.71%) |
Oct 11, 2023 | 73.23 | 73.34 | 72.84 | 73.26 | 1,848,497 | +0.13(+0.18%) |
Oct 10, 2023 | 72.87 | 73.40 | 72.82 | 73.13 | 3,729,033 | +0.30(+0.41%) |
Oct 09, 2023 | 72.05 | 72.84 | 72.05 | 72.83 | 1,425,749 | +0.59(+0.82%) |
Oct 06, 2023 | 71.54 | 72.50 | 71.14 | 72.24 | 2,697,193 | +0.47(+0.65%) |
Oct 05, 2023 | 71.79 | 72.05 | 71.51 | 71.77 | 2,530,771 | -0.14(-0.19%) |
Oct 04, 2023 | 71.47 | 71.97 | 71.18 | 71.91 | 2,471,775 | +0.45(+0.63%) |
Oct 03, 2023 | 71.56 | 71.85 | 71.20 | 71.46 | 9,664,303 | -0.45(-0.63%) |
Oct 02, 2023 | 72.32 | 72.32 | 71.41 | 71.91 | 2,219,974 | -0.47(-0.65%) |
Sep 29, 2023 | 73.07 | 73.09 | 72.23 | 72.38 | 2,734,524 | -0.40(-0.55%) |
Sep 28, 2023 | 72.68 | 72.97 | 72.61 | 72.78 | 2,755,218 | +0.11(+0.15%) |
Sep 27, 2023 | 73.09 | 73.15 | 72.26 | 72.67 | 2,809,314 | -0.24(-0.33%) |
Sep 26, 2023 | 73.43 | 73.55 | 72.89 | 72.91 | 7,668,345 | -1.27(-1.71%) |
Sep 25, 2023 | 73.87 | 74.18 | 73.89 | 74.18 | 2,473,557 | +0.09(+0.12%) |
Sep 22, 2023 | 74.20 | 74.51 | 74.07 | 74.09 | 1,940,539 | -0.04(-0.05%) |
Sep 21, 2023 | 74.71 | 74.83 | 74.11 | 74.13 | 2,598,645 | -0.92(-1.23%) |
Sep 20, 2023 | 75.15 | 75.62 | 75.02 | 75.05 | 2,517,073 | +0.04(+0.05%) |
Sep 19, 2023 | 74.84 | 75.06 | 74.70 | 75.01 | 2,308,407 | +0.07(+0.09%) |
Sep 18, 2023 | 74.87 | 75.14 | 74.75 | 74.94 | 1,050,973 | +0.10(+0.13%) |
Sep 15, 2023 | 75.22 | 75.49 | 74.83 | 74.84 | 1,394,785 | -0.58(-0.77%) |
Sep 14, 2023 | 75.13 | 75.50 | 75.09 | 75.42 | 1,231,666 | +0.56(+0.75%) |
Sep 13, 2023 | 74.66 | 74.98 | 74.66 | 74.86 | 1,288,136 | +0.16(+0.21%) |
Sep 12, 2023 | 74.74 | 74.91 | 74.58 | 74.70 | 922,641 | -0.31(-0.41%) |
Sep 11, 2023 | 74.80 | 75.05 | 74.75 | 75.01 | 2,443,124 | +0.28(+0.37%) |
Sep 08, 2023 | 74.49 | 74.85 | 74.49 | 74.73 | 1,189,983 | +0.22(+0.30%) |
Sep 07, 2023 | 74.11 | 74.70 | 74.11 | 74.51 | 1,447,219 | +0.26(+0.35%) |
Sep 06, 2023 | 74.35 | 74.42 | 74.07 | 74.25 | 934,461 | -0.25(-0.34%) |
Sep 05, 2023 | 74.94 | 75.03 | 74.48 | 74.50 | 1,191,364 | -0.53(-0.71%) |
Sep 01, 2023 | 75.22 | 75.38 | 74.89 | 75.03 | 1,112,055 | +0.15(+0.20%) |
Aug 31, 2023 | 75.29 | 75.42 | 74.88 | 74.88 | 1,492,375 | -0.43(-0.57%) |
Aug 30, 2023 | 75.27 | 75.52 | 75.20 | 75.31 | 1,329,188 | +0.10(+0.13%) |
Aug 29, 2023 | 74.69 | 75.21 | 74.65 | 75.21 | 1,993,827 | +0.59(+0.79%) |
Aug 28, 2023 | 74.48 | 74.81 | 74.45 | 74.62 | 1,726,666 | +0.29(+0.39%) |
Aug 25, 2023 | 73.94 | 74.56 | 73.86 | 74.33 | 2,804,401 | +0.50(+0.68%) |
Aug 24, 2023 | 74.24 | 74.76 | 73.83 | 73.83 | 1,775,674 | -0.54(-0.73%) |
Aug 23, 2023 | 73.92 | 74.41 | 73.92 | 74.37 | 2,058,785 | +0.49(+0.66%) |
Aug 22, 2023 | 74.03 | 74.21 | 73.83 | 73.88 | 2,733,198 | -0.16(-0.22%) |
Aug 21, 2023 | 74.04 | 74.22 | 73.66 | 74.04 | 1,521,324 | +0.01(+0.01%) |
Aug 18, 2023 | 73.55 | 74.16 | 73.55 | 74.03 | 2,157,656 | +0.17(+0.23%) |
Aug 17, 2023 | 74.54 | 74.60 | 73.86 | 73.86 | 1,959,843 | -0.49(-0.66%) |
Aug 16, 2023 | 74.48 | 74.88 | 74.33 | 74.35 | 2,091,504 | -0.22(-0.30%) |
Aug 15, 2023 | 74.95 | 74.99 | 74.50 | 74.57 | 3,284,990 | -0.64(-0.85%) |
Aug 14, 2023 | 75.07 | 75.30 | 75.06 | 75.21 | 1,780,750 | +0.08(+0.11%) |
Aug 11, 2023 | 74.70 | 75.22 | 74.64 | 75.13 | 1,427,138 | +0.29(+0.39%) |
Aug 10, 2023 | 75.24 | 75.56 | 74.70 | 74.84 | 10,096,986 | -0.04(-0.05%) |
Aug 09, 2023 | 74.75 | 75.25 | 74.75 | 74.88 | 1,756,284 | +0.11(+0.15%) |
Aug 08, 2023 | 74.78 | 74.94 | 74.50 | 74.77 | 1,981,392 | -0.19(-0.25%) |
Aug 07, 2023 | 74.52 | 75.06 | 74.52 | 74.96 | 1,414,514 | +0.66(+0.89%) |
Aug 04, 2023 | 74.81 | 75.12 | 74.24 | 74.30 | 2,113,813 | -0.41(-0.55%) |
Aug 03, 2023 | 74.89 | 74.96 | 74.64 | 74.71 | 2,314,322 | -0.28(-0.37%) |
Aug 02, 2023 | 74.90 | 75.32 | 74.90 | 74.99 | 1,710,451 | -0.20(-0.27%) |
Aug 01, 2023 | 75.13 | 75.48 | 72.15 | 75.19 | 2,607,585 | -0.17(-0.23%) |
Jul 31, 2023 | 75.39 | 75.50 | 75.10 | 75.36 | 2,192,061 | -0.06(-0.08%) |
Jul 28, 2023 | 75.44 | 75.70 | 75.20 | 75.42 | 2,154,853 | +0.16(+0.21%) |
Jul 27, 2023 | 75.90 | 76.09 | 75.17 | 75.26 | 1,974,650 | -0.58(-0.76%) |
Jul 26, 2023 | 75.78 | 76.01 | 75.56 | 75.84 | 2,840,370 | -0.22(-0.29%) |
Jul 25, 2023 | 75.78 | 76.13 | 75.75 | 76.06 | 1,907,565 | +0.14(+0.18%) |
Jul 24, 2023 | 75.78 | 76.01 | 75.78 | 75.92 | 2,598,232 | +0.11(+0.15%) |
Jul 21, 2023 | 75.56 | 75.97 | 75.54 | 75.81 | 3,000,552 | +0.43(+0.57%) |
Jul 20, 2023 | 74.88 | 75.46 | 74.88 | 75.38 | 8,181,647 | +0.46(+0.61%) |
Jul 19, 2023 | 74.72 | 75.12 | 74.72 | 74.92 | 2,307,815 | +0.35(+0.47%) |
Jul 18, 2023 | 74.33 | 74.85 | 74.28 | 74.57 | 4,135,098 | +0.19(+0.26%) |
Jul 17, 2023 | 74.21 | 74.56 | 74.12 | 74.38 | 1,690,382 | +0.05(+0.07%) |
Jul 14, 2023 | 74.25 | 74.47 | 74.21 | 74.33 | 1,598,359 | -0.04(-0.05%) |
Jul 13, 2023 | 74.35 | 74.46 | 74.19 | 74.37 | 3,372,780 | +0.09(+0.12%) |
Jul 12, 2023 | 74.56 | 74.56 | 74.16 | 74.28 | 2,554,908 | +0.14(+0.19%) |
Jul 11, 2023 | 73.65 | 74.15 | 73.50 | 74.14 | 2,366,466 | +0.52(+0.71%) |
Jul 10, 2023 | 73.22 | 73.82 | 73.22 | 73.62 | 1,945,176 | +0.31(+0.42%) |
Jul 07, 2023 | 73.56 | 73.88 | 73.26 | 73.31 | 2,215,158 | -0.43(-0.58%) |
Jul 06, 2023 | 73.68 | 73.84 | 73.44 | 73.74 | 1,573,121 | -0.39(-0.53%) |
Jul 05, 2023 | 73.98 | 74.21 | 73.80 | 74.13 | 2,288,080 | -0.12(-0.16%) |
Jul 03, 2023 | 74.04 | 74.33 | 73.89 | 74.25 | 858,441 | -0.08(-0.11%) |
Jun 30, 2023 | 73.91 | 74.45 | 73.76 | 74.33 | 2,008,510 | +0.76(+1.03%) |
Jun 29, 2023 | 72.90 | 73.58 | 72.84 | 73.57 | 1,852,053 | +0.50(+0.68%) |
Jun 28, 2023 | 73.30 | 73.30 | 72.92 | 73.07 | 3,837,657 | -0.38(-0.52%) |
Jun 27, 2023 | 73.09 | 73.54 | 73.04 | 73.45 | 3,252,348 | +0.47(+0.64%) |
Jun 26, 2023 | 72.70 | 73.07 | 72.58 | 72.98 | 1,432,093 | +0.17(+0.23%) |
Jun 23, 2023 | 73.10 | 73.27 | 72.75 | 72.81 | 1,742,183 | -0.57(-0.78%) |
Jun 22, 2023 | 73.31 | 73.41 | 73.15 | 73.38 | 1,399,906 | +0.06(+0.08%) |
Jun 21, 2023 | 73.18 | 73.53 | 72.91 | 73.32 | 1,952,714 | -0.02(-0.03%) |
Jun 20, 2023 | 73.67 | 73.72 | 73.34 | 73.34 | 1,901,428 | -0.56(-0.76%) |
Jun 16, 2023 | 73.99 | 74.33 | 73.86 | 73.90 | 2,078,546 | -0.02(-0.03%) |
Jun 15, 2023 | 72.87 | 74.05 | 73.92 | 2,913,403 | +0.48(+0.65%) | |
May 08, 2023 | 73.45 | 73.60 | 73.28 | 73.44 | 2,139,806 | -0.15(-0.20%) |
May 05, 2023 | 72.94 | 73.69 | 72.94 | 73.59 | 1,830,036 | +0.84(+1.15%) |
May 04, 2023 | 72.81 | 73.08 | 72.56 | 72.75 | 3,275,652 | -0.40(-0.55%) |
May 03, 2023 | 73.57 | 73.92 | 73.14 | 73.15 | 2,106,566 | -0.27(-0.37%) |
May 02, 2023 | 73.86 | 73.88 | 72.92 | 73.42 | 2,784,874 | -0.63(-0.85%) |
May 01, 2023 | 73.77 | 74.30 | 73.77 | 74.05 | 9,210,782 | +0.23(+0.31%) |
Apr 28, 2023 | 73.20 | 73.85 | 73.19 | 73.82 | 2,468,821 | +0.44(+0.60%) |
Apr 27, 2023 | 72.45 | 73.39 | 72.45 | 73.38 | 3,027,709 | +0.96(+1.33%) |
Apr 26, 2023 | 72.85 | 72.92 | 72.34 | 72.42 | 3,125,868 | -0.91(-1.24%) |
Apr 25, 2023 | 73.71 | 73.88 | 73.31 | 73.33 | 1,772,927 | -0.59(-0.80%) |
Apr 24, 2023 | 73.63 | 73.92 | 73.63 | 73.92 | 2,776,693 | +0.13(+0.18%) |
Apr 21, 2023 | 73.74 | 73.88 | 73.50 | 73.79 | 2,080,493 | +0.20(+0.27%) |
Apr 20, 2023 | 73.31 | 73.69 | 73.26 | 73.59 | 3,268,309 | -0.08(-0.11%) |
Apr 19, 2023 | 73.69 | 73.83 | 73.55 | 73.67 | 1,309,995 | -0.18(-0.24%) |
Apr 18, 2023 | 74.07 | 74.12 | 73.64 | 73.85 | 2,311,878 | -0.14(-0.19%) |
Apr 17, 2023 | 73.61 | 73.99 | 73.52 | 73.99 | 1,553,671 | +0.34(+0.46%) |
Apr 14, 2023 | 73.87 | 74.14 | 73.41 | 73.65 | 2,012,186 | -0.48(-0.65%) |
Apr 13, 2023 | 73.65 | 74.17 | 73.39 | 74.13 | 2,181,630 | +0.46(+0.62%) |
Apr 12, 2023 | 73.79 | 74.07 | 73.51 | 73.67 | 1,867,078 | +0.03(+0.04%) |
Apr 11, 2023 | 73.52 | 73.82 | 73.47 | 73.64 | 1,524,816 | +0.18(+0.25%) |
Apr 10, 2023 | 73.14 | 73.48 | 72.94 | 73.46 | 1,654,647 | -0.07(-0.10%) |
Apr 06, 2023 | 73.23 | 73.53 | 73.17 | 73.53 | 2,681,142 | +0.25(+0.34%) |
Apr 05, 2023 | 72.85 | 73.33 | 72.85 | 73.28 | 1,857,652 | +0.44(+0.60%) |
Apr 04, 2023 | 73.01 | 73.16 | 72.59 | 72.84 | 2,191,924 | -0.19(-0.26%) |
Apr 03, 2023 | 72.64 | 73.10 | 72.49 | 73.03 | 2,667,102 | +0.29(+0.40%) |
Mar 31, 2023 | 72.00 | 72.75 | 72.00 | 72.74 | 3,048,715 | +0.80(+1.11%) |
Mar 30, 2023 | 71.93 | 71.97 | 71.62 | 71.94 | 3,267,993 | +0.33(+0.46%) |
Mar 29, 2023 | 71.39 | 71.62 | 71.32 | 71.61 | 2,894,948 | +0.68(+0.96%) |
Mar 28, 2023 | 70.77 | 71.15 | 70.76 | 70.93 | 1,874,529 | +0.06(+0.08%) |
Mar 27, 2023 | 70.94 | 71.26 | 70.81 | 70.87 | 2,333,694 | +0.21(+0.30%) |
Mar 24, 2023 | 69.55 | 70.67 | 69.50 | 70.66 | 2,069,173 | +0.98(+1.41%) |
Mar 23, 2023 | 69.83 | 70.40 | 69.33 | 69.68 | 3,895,044 | -0.23(-0.33%) |
Mar 22, 2023 | 70.84 | 71.25 | 69.89 | 69.91 | 2,901,025 | -0.97(-1.37%) |
Mar 21, 2023 | 71.05 | 71.20 | 70.42 | 70.88 | 3,054,655 | +0.10(+0.14%) |
Mar 20, 2023 | 70.16 | 70.85 | 70.16 | 70.78 | 2,977,643 | +0.81(+1.16%) |
Mar 17, 2023 | 70.51 | 70.58 | 69.71 | 69.97 | 3,296,954 | -0.63(-0.89%) |
Mar 16, 2023 | 69.65 | 70.67 | 69.57 | 70.60 | 3,808,751 | +0.69(+0.99%) |
Mar 15, 2023 | 69.25 | 70.01 | 69.22 | 69.91 | 5,856,249 | -0.10(-0.14%) |
Mar 14, 2023 | 69.93 | 70.24 | 69.32 | 70.01 | 2,906,997 | +0.65(+0.94%) |
Mar 13, 2023 | 68.84 | 70.15 | 68.77 | 69.36 | 6,798,182 | +0.24(+0.35%) |
Mar 10, 2023 | 69.83 | 70.02 | 68.91 | 69.12 | 5,766,092 | -0.78(-1.12%) |
Mar 09, 2023 | 70.84 | 71.04 | 69.72 | 69.90 | 3,434,573 | -0.80(-1.13%) |
Mar 08, 2023 | 70.76 | 70.87 | 70.40 | 70.70 | 5,373,354 | +0.02(+0.03%) |
Mar 07, 2023 | 71.65 | 71.65 | 70.58 | 70.68 | 4,107,141 | -0.87(-1.22%) |
Mar 06, 2023 | 71.56 | 71.82 | 71.44 | 71.55 | 1,746,323 | +0.03(+0.04%) |
Mar 03, 2023 | 71.10 | 71.53 | 70.81 | 71.52 | 2,602,090 | +0.64(+0.90%) |
Mar 02, 2023 | 70.04 | 71.04 | 70.04 | 70.88 | 3,280,832 | +0.61(+0.87%) |
Mar 01, 2023 | 70.41 | 70.51 | 69.96 | 70.27 | 4,067,048 | -0.37(-0.52%) |
Feb 28, 2023 | 70.98 | 71.13 | 70.63 | 70.64 | 3,399,349 | -0.47(-0.66%) |
Feb 27, 2023 | 71.54 | 71.78 | 70.95 | 71.11 | 1,958,148 | +0.02(+0.03%) |
Feb 24, 2023 | 71.04 | 71.30 | 70.76 | 71.09 | 3,650,090 | -0.57(-0.80%) |
Feb 23, 2023 | 71.81 | 71.94 | 71.11 | 71.66 | 2,146,099 | +0.02(+0.03%) |
Feb 22, 2023 | 71.82 | 72.06 | 71.47 | 71.64 | 2,325,861 | -0.27(-0.38%) |
Feb 21, 2023 | 72.28 | 72.50 | 71.86 | 71.91 | 2,497,768 | -0.93(-1.28%) |
Feb 17, 2023 | 72.31 | 72.94 | 72.27 | 72.84 | 2,846,982 | +0.36(+0.50%) |
Feb 16, 2023 | 72.34 | 73.00 | 72.23 | 72.48 | 3,712,052 | -0.42(-0.58%) |
Feb 15, 2023 | 72.33 | 73.46 | 72.33 | 72.90 | 2,620,927 | +0.18(+0.25%) |
Feb 14, 2023 | 73.24 | 73.36 | 72.37 | 72.72 | 4,798,327 | -0.58(-0.79%) |
Feb 13, 2023 | 72.69 | 73.30 | 72.69 | 73.30 | 9,755,995 | +0.61(+0.84%) |
Feb 10, 2023 | 71.95 | 72.74 | 71.91 | 72.69 | 2,167,851 | +0.67(+0.93%) |
Feb 09, 2023 | 72.82 | 72.99 | 71.91 | 72.02 | 2,546,165 | -0.44(-0.61%) |
Feb 08, 2023 | 72.83 | 72.91 | 72.41 | 72.46 | 2,234,002 | -0.71(-0.97%) |
Feb 07, 2023 | 72.67 | 73.32 | 72.19 | 73.17 | 4,046,685 | +0.34(+0.47%) |
Feb 06, 2023 | 72.59 | 73.00 | 72.57 | 72.83 | 2,957,595 | -0.15(-0.21%) |
Feb 03, 2023 | 73.17 | 73.27 | 72.66 | 72.98 | 4,751,962 | -0.57(-0.77%) |
Feb 02, 2023 | 73.69 | 73.73 | 73.16 | 73.55 | 4,038,195 | -0.10(-0.14%) |