Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.43 | 73.06 | 70.72 | 71.13 | 7,196,310 | -1.44(-1.98%) |
Jan 30, 2024 | 72.91 | 73.60 | 72.17 | 72.57 | 6,608,161 | -0.45(-0.62%) |
Jan 29, 2024 | 72.25 | 73.02 | 71.67 | 73.02 | 8,609,223 | +1.31(+1.83%) |
Jan 26, 2024 | 72.10 | 73.60 | 71.46 | 71.71 | 10,023,275 | -0.98(-1.35%) |
Jan 25, 2024 | 75.86 | 75.96 | 72.31 | 72.69 | 12,988,660 | -2.46(-3.27%) |
Jan 24, 2024 | 76.27 | 77.47 | 75.00 | 75.15 | 8,799,326 | -1.60(-2.08%) |
Jan 23, 2024 | 75.98 | 77.07 | 75.29 | 76.75 | 6,930,071 | +1.56(+2.07%) |
Jan 22, 2024 | 74.50 | 76.62 | 74.36 | 75.19 | 7,960,155 | +1.32(+1.79%) |
Jan 19, 2024 | 74.20 | 74.48 | 72.59 | 73.87 | 12,681,977 | +0.65(+0.89%) |
Jan 18, 2024 | 74.01 | 74.56 | 71.93 | 73.22 | 11,495,755 | +0.95(+1.31%) |
Jan 17, 2024 | 72.32 | 72.40 | 70.70 | 72.27 | 8,167,577 | -1.53(-2.07%) |
Jan 16, 2024 | 73.13 | 74.83 | 72.55 | 73.80 | 6,901,273 | +0.33(+0.45%) |
Jan 12, 2024 | 74.20 | 75.33 | 73.25 | 73.47 | 5,100,230 | -0.96(-1.29%) |
Jan 11, 2024 | 75.59 | 75.90 | 72.94 | 74.43 | 10,264,161 | -1.18(-1.56%) |
Jan 10, 2024 | 76.00 | 76.35 | 73.17 | 75.61 | 11,885,141 | -1.42(-1.84%) |
Jan 09, 2024 | 76.60 | 77.89 | 75.76 | 77.03 | 7,557,511 | -0.91(-1.17%) |
Jan 08, 2024 | 76.34 | 78.72 | 76.17 | 77.94 | 6,365,713 | +2.24(+2.96%) |
Jan 05, 2024 | 76.16 | 77.09 | 75.07 | 75.70 | 6,839,899 | -0.50(-0.66%) |
Jan 04, 2024 | 75.85 | 77.98 | 74.80 | 76.20 | 10,668,861 | -3.11(-3.92%) |
Jan 03, 2024 | 79.38 | 79.78 | 77.56 | 79.31 | 6,156,362 | -2.14(-2.63%) |
Jan 02, 2024 | 82.77 | 83.72 | 80.28 | 81.45 | 7,995,564 | -2.08(-2.49%) |
Dec 29, 2023 | 85.07 | 85.14 | 82.89 | 83.53 | 4,193,774 | -1.45(-1.71%) |
Dec 28, 2023 | 85.00 | 85.50 | 84.26 | 84.98 | 3,063,257 | -0.07(-0.08%) |
Dec 27, 2023 | 85.84 | 86.10 | 84.60 | 85.05 | 3,440,284 | -0.42(-0.49%) |
Dec 26, 2023 | 84.50 | 85.97 | 84.15 | 85.47 | 3,222,897 | +1.46(+1.74%) |
Dec 22, 2023 | 83.90 | 84.47 | 82.99 | 84.01 | 2,432,325 | +0.36(+0.43%) |
Dec 21, 2023 | 83.00 | 84.05 | 82.66 | 83.65 | 4,493,552 | +2.48(+3.06%) |
Dec 20, 2023 | 84.00 | 84.96 | 81.13 | 81.17 | 6,141,633 | -3.57(-4.21%) |
Dec 19, 2023 | 83.76 | 85.00 | 83.54 | 84.74 | 4,391,771 | +0.98(+1.17%) |
Dec 18, 2023 | 85.00 | 85.24 | 82.76 | 83.76 | 6,349,316 | -1.89(-2.21%) |
Dec 15, 2023 | 85.64 | 86.77 | 84.50 | 85.65 | 16,805,628 | -0.56(-0.65%) |
Dec 14, 2023 | 82.50 | 86.46 | 82.46 | 86.21 | 11,338,876 | +5.15(+6.35%) |
Dec 13, 2023 | 78.96 | 81.62 | 77.86 | 81.06 | 5,799,243 | +2.67(+3.41%) |
Dec 12, 2023 | 78.81 | 78.90 | 77.57 | 78.39 | 6,312,464 | -1.01(-1.27%) |
Dec 11, 2023 | 76.68 | 80.20 | 76.45 | 79.40 | 7,902,643 | +3.26(+4.28%) |
Dec 08, 2023 | 75.57 | 77.25 | 75.52 | 76.14 | 4,613,196 | +0.30(+0.40%) |
Dec 07, 2023 | 73.76 | 76.31 | 73.63 | 75.84 | 6,246,478 | +2.40(+3.27%) |
Dec 06, 2023 | 73.65 | 74.75 | 73.15 | 73.44 | 5,200,151 | +1.16(+1.60%) |
Dec 05, 2023 | 72.64 | 72.91 | 71.45 | 72.28 | 3,367,737 | -0.82(-1.12%) |
Dec 04, 2023 | 73.26 | 74.17 | 71.73 | 73.10 | 5,499,236 | -1.08(-1.46%) |
Dec 01, 2023 | 71.25 | 74.24 | 70.89 | 74.18 | 6,076,255 | +2.85(+4.00%) |
Nov 30, 2023 | 72.16 | 72.42 | 70.66 | 71.33 | 7,154,564 | -0.29(-0.40%) |
Nov 29, 2023 | 70.45 | 73.22 | 70.39 | 71.62 | 7,747,306 | +2.52(+3.65%) |
Nov 28, 2023 | 68.72 | 69.44 | 68.23 | 69.10 | 4,425,842 | +0.42(+0.61%) |
Nov 27, 2023 | 68.90 | 69.54 | 68.42 | 68.68 | 4,038,223 | -0.60(-0.87%) |
Nov 24, 2023 | 68.64 | 69.45 | 68.61 | 69.28 | 1,718,018 | +0.72(+1.05%) |
Nov 22, 2023 | 68.88 | 69.82 | 68.24 | 68.56 | 4,376,148 | +0.17(+0.25%) |
Nov 21, 2023 | 70.04 | 70.23 | 68.15 | 68.39 | 5,992,675 | -2.29(-3.24%) |
Nov 20, 2023 | 69.96 | 70.75 | 69.72 | 70.68 | 4,342,313 | +0.65(+0.93%) |
Nov 17, 2023 | 69.73 | 70.31 | 69.06 | 70.03 | 4,047,336 | +0.57(+0.82%) |
Nov 16, 2023 | 70.91 | 71.07 | 69.02 | 69.46 | 6,017,133 | -1.67(-2.35%) |
Nov 15, 2023 | 71.04 | 72.90 | 70.86 | 71.13 | 6,128,783 | +1.17(+1.67%) |
Nov 14, 2023 | 69.35 | 70.69 | 69.08 | 69.96 | 9,081,861 | +3.31(+4.97%) |
Nov 13, 2023 | 66.37 | 66.79 | 65.75 | 66.65 | 7,078,110 | -0.73(-1.08%) |
Nov 10, 2023 | 65.50 | 67.84 | 65.14 | 67.38 | 7,930,516 | +3.03(+4.71%) |
Nov 09, 2023 | 66.28 | 66.46 | 64.03 | 64.35 | 10,545,829 | -1.90(-2.87%) |
Nov 08, 2023 | 66.77 | 66.83 | 65.46 | 66.25 | 8,906,752 | -0.55(-0.82%) |
Nov 07, 2023 | 66.28 | 67.46 | 65.80 | 66.80 | 9,649,050 | +0.57(+0.86%) |
Nov 06, 2023 | 68.65 | 68.96 | 65.42 | 66.23 | 9,284,406 | -2.02(-2.96%) |
Nov 03, 2023 | 67.37 | 68.88 | 66.87 | 68.25 | 11,674,015 | +1.62(+2.43%) |
Nov 02, 2023 | 65.92 | 67.34 | 64.28 | 66.63 | 12,024,584 | +1.79(+2.76%) |
Nov 01, 2023 | 62.50 | 64.86 | 61.47 | 64.84 | 15,557,954 | +2.20(+3.51%) |
Oct 31, 2023 | 64.18 | 65.03 | 61.72 | 62.64 | 22,209,804 | -2.70(-4.13%) |
Oct 30, 2023 | 73.29 | 73.59 | 64.99 | 65.34 | 39,752,240 | -18.18(-21.77%) |
Oct 27, 2023 | 84.27 | 84.57 | 82.65 | 83.52 | 10,637,361 | +0.73(+0.88%) |
Oct 26, 2023 | 82.77 | 84.57 | 82.01 | 82.79 | 8,298,368 | +1.63(+2.01%) |
Oct 25, 2023 | 82.85 | 84.25 | 80.62 | 81.16 | 8,725,295 | -3.93(-4.62%) |
Oct 24, 2023 | 84.09 | 85.78 | 83.63 | 85.09 | 5,267,350 | +1.48(+1.77%) |
Oct 23, 2023 | 84.07 | 85.32 | 82.90 | 83.61 | 5,549,294 | -1.22(-1.44%) |
Oct 20, 2023 | 87.00 | 87.69 | 83.85 | 84.83 | 7,076,975 | -2.18(-2.51%) |
Oct 19, 2023 | 90.00 | 90.09 | 86.55 | 87.01 | 5,609,547 | -2.58(-2.88%) |
Oct 18, 2023 | 90.00 | 90.60 | 88.62 | 89.59 | 5,338,083 | -2.10(-2.29%) |
Oct 17, 2023 | 90.07 | 92.86 | 90.00 | 91.69 | 4,730,120 | +0.00(+0.00%) |
Oct 16, 2023 | 89.83 | 92.05 | 89.52 | 91.69 | 4,814,375 | +2.55(+2.86%) |
Oct 13, 2023 | 93.77 | 93.92 | 88.82 | 89.14 | 5,441,345 | -3.91(-4.20%) |
Oct 12, 2023 | 95.35 | 95.59 | 92.28 | 93.05 | 5,599,886 | -2.09(-2.20%) |
Oct 11, 2023 | 93.53 | 95.20 | 93.38 | 95.14 | 3,877,095 | +1.82(+1.95%) |
Oct 10, 2023 | 91.90 | 94.19 | 91.56 | 93.32 | 4,311,005 | +2.39(+2.63%) |
Oct 09, 2023 | 89.80 | 91.18 | 89.09 | 90.93 | 2,224,877 | +0.00(+0.00%) |
Oct 06, 2023 | 87.77 | 91.50 | 86.84 | 90.93 | 4,095,929 | +2.76(+3.13%) |
Oct 05, 2023 | 89.74 | 90.25 | 86.94 | 88.17 | 4,075,903 | -1.82(-2.02%) |
Oct 04, 2023 | 87.50 | 90.71 | 87.31 | 89.99 | 7,263,563 | +0.23(+0.26%) |
Oct 03, 2023 | 92.04 | 92.83 | 88.35 | 89.76 | 6,100,643 | -3.61(-3.87%) |
Oct 02, 2023 | 93.95 | 95.64 | 92.04 | 93.37 | 3,943,117 | +0.42(+0.45%) |
Sep 29, 2023 | 95.50 | 95.67 | 92.76 | 92.95 | 4,215,439 | -1.10(-1.17%) |
Sep 28, 2023 | 92.14 | 95.64 | 91.43 | 94.05 | 4,384,416 | +2.00(+2.17%) |
Sep 27, 2023 | 91.30 | 92.77 | 90.21 | 92.05 | 4,685,256 | +1.90(+2.11%) |
Sep 26, 2023 | 93.42 | 93.71 | 89.28 | 90.15 | 6,590,014 | -4.31(-4.56%) |
Sep 25, 2023 | 92.98 | 94.52 | 93.55 | 94.46 | 2,773,165 | +0.65(+0.69%) |
Sep 22, 2023 | 92.16 | 94.70 | 91.95 | 93.81 | 5,174,588 | +2.88(+3.17%) |
Sep 21, 2023 | 91.77 | 92.37 | 90.83 | 90.93 | 5,112,087 | -1.91(-2.06%) |
Sep 20, 2023 | 94.97 | 95.69 | 92.79 | 92.84 | 2,898,843 | -1.40(-1.49%) |
Sep 19, 2023 | 94.53 | 94.87 | 92.93 | 94.24 | 3,449,608 | -0.36(-0.38%) |
Sep 18, 2023 | 92.00 | 94.92 | 92.00 | 94.60 | 3,295,304 | +1.50(+1.61%) |
Sep 15, 2023 | 95.72 | 95.87 | 92.27 | 93.10 | 9,749,438 | -3.37(-3.49%) |
Sep 14, 2023 | 97.94 | 98.07 | 94.80 | 96.47 | 5,736,635 | -0.36(-0.37%) |
Sep 13, 2023 | 96.82 | 98.58 | 96.39 | 96.83 | 4,060,606 | +0.04(+0.04%) |
Sep 12, 2023 | 96.62 | 99.45 | 96.42 | 96.79 | 3,411,643 | -1.06(-1.08%) |
Sep 11, 2023 | 99.18 | 99.37 | 95.95 | 97.85 | 3,923,604 | -0.07(-0.07%) |
Sep 08, 2023 | 98.75 | 99.75 | 96.94 | 97.92 | 3,600,212 | -0.59(-0.60%) |
Sep 07, 2023 | 97.46 | 99.15 | 96.12 | 98.51 | 4,723,073 | -0.98(-0.99%) |
Sep 06, 2023 | 99.30 | 101.30 | 97.74 | 99.49 | 3,367,740 | +0.18(+0.18%) |
Sep 05, 2023 | 99.23 | 100.21 | 97.17 | 99.31 | 3,137,813 | -0.09(-0.09%) |
Sep 01, 2023 | 99.31 | 99.85 | 97.75 | 99.40 | 3,234,393 | +0.94(+0.95%) |
Aug 31, 2023 | 98.61 | 100.29 | 98.18 | 98.46 | 5,804,479 | -0.39(-0.39%) |
Aug 30, 2023 | 97.20 | 99.44 | 96.57 | 98.85 | 4,350,726 | +1.24(+1.27%) |
Aug 29, 2023 | 93.18 | 97.88 | 93.00 | 97.61 | 5,685,118 | +3.98(+4.25%) |
Aug 28, 2023 | 93.13 | 94.50 | 92.98 | 93.63 | 3,899,329 | +1.31(+1.42%) |
Aug 25, 2023 | 90.63 | 92.78 | 89.73 | 92.32 | 4,662,288 | +2.36(+2.62%) |
Aug 24, 2023 | 94.49 | 94.66 | 89.73 | 89.96 | 6,014,519 | -2.92(-3.14%) |
Aug 23, 2023 | 90.77 | 93.36 | 90.39 | 92.88 | 5,757,794 | +0.51(+0.55%) |
Aug 22, 2023 | 94.86 | 95.18 | 92.14 | 92.37 | 3,918,382 | -0.66(-0.71%) |
Aug 21, 2023 | 91.50 | 93.52 | 91.23 | 93.03 | 4,580,604 | +2.30(+2.53%) |
Aug 18, 2023 | 89.04 | 91.23 | 88.63 | 90.73 | 4,647,673 | +0.70(+0.78%) |
Aug 17, 2023 | 92.09 | 92.68 | 89.91 | 90.03 | 6,768,677 | -2.15(-2.33%) |
Aug 16, 2023 | 94.29 | 94.58 | 92.03 | 92.18 | 5,260,064 | -1.95(-2.07%) |
Aug 15, 2023 | 96.21 | 96.41 | 93.89 | 94.13 | 4,850,134 | -2.99(-3.08%) |
Aug 14, 2023 | 94.20 | 97.15 | 93.57 | 97.12 | 5,280,321 | +2.55(+2.70%) |
Aug 11, 2023 | 96.51 | 96.70 | 94.31 | 94.57 | 5,443,417 | -3.16(-3.23%) |
Aug 10, 2023 | 100.55 | 101.15 | 97.06 | 97.73 | 4,730,240 | -1.36(-1.37%) |
Aug 09, 2023 | 101.37 | 101.52 | 98.88 | 99.09 | 4,915,307 | -2.29(-2.26%) |
Aug 08, 2023 | 102.33 | 102.33 | 99.90 | 101.38 | 4,183,926 | -2.21(-2.13%) |
Aug 07, 2023 | 104.00 | 104.87 | 102.69 | 103.59 | 4,112,493 | +1.28(+1.25%) |
Aug 04, 2023 | 101.43 | 103.71 | 100.48 | 102.31 | 6,471,412 | -0.39(-0.38%) |
Aug 03, 2023 | 101.45 | 102.95 | 100.40 | 102.70 | 6,052,771 | -0.87(-0.84%) |
Aug 02, 2023 | 106.89 | 107.16 | 103.12 | 103.57 | 6,908,473 | -4.52(-4.18%) |
Aug 01, 2023 | 107.73 | 109.41 | 106.60 | 108.09 | 5,445,926 | +0.34(+0.32%) |
Jul 31, 2023 | 109.74 | 111.35 | 107.08 | 107.75 | 14,181,183 | +2.66(+2.53%) |
Jul 28, 2023 | 103.70 | 105.39 | 102.50 | 105.09 | 7,613,700 | +2.98(+2.92%) |
Jul 27, 2023 | 103.06 | 104.53 | 100.80 | 102.11 | 7,429,005 | +2.86(+2.88%) |
Jul 26, 2023 | 99.32 | 100.33 | 97.96 | 99.25 | 5,531,896 | -0.79(-0.79%) |
Jul 25, 2023 | 98.46 | 101.57 | 98.29 | 100.04 | 5,919,306 | +2.35(+2.41%) |
Jul 24, 2023 | 96.33 | 98.06 | 95.88 | 97.69 | 5,176,766 | -1.07(-1.08%) |
Jul 21, 2023 | 98.41 | 99.29 | 97.75 | 98.76 | 10,127,077 | +1.46(+1.50%) |
Jul 20, 2023 | 100.17 | 101.52 | 96.30 | 97.30 | 9,218,153 | -4.61(-4.52%) |
Jul 19, 2023 | 104.81 | 104.81 | 101.88 | 101.91 | 6,099,456 | -2.93(-2.79%) |
Jul 18, 2023 | 104.06 | 105.35 | 102.90 | 104.84 | 5,238,972 | +0.51(+0.49%) |
Jul 17, 2023 | 99.80 | 104.88 | 99.50 | 104.33 | 6,872,834 | +4.65(+4.66%) |
Jul 14, 2023 | 102.00 | 102.65 | 99.11 | 99.68 | 4,977,030 | -2.36(-2.31%) |
Jul 13, 2023 | 99.39 | 102.31 | 98.63 | 102.04 | 6,492,228 | +3.41(+3.46%) |
Jul 12, 2023 | 98.37 | 98.98 | 97.14 | 98.63 | 4,783,319 | +1.99(+2.06%) |
Jul 11, 2023 | 97.34 | 97.52 | 95.18 | 96.64 | 3,960,965 | +0.66(+0.69%) |
Jul 10, 2023 | 93.98 | 96.03 | 93.55 | 95.98 | 4,799,278 | +2.68(+2.87%) |
Jul 07, 2023 | 93.34 | 94.81 | 92.35 | 93.30 | 4,145,375 | +0.69(+0.75%) |
Jul 06, 2023 | 91.66 | 92.72 | 90.69 | 92.61 | 4,685,899 | -0.34(-0.37%) |
Jul 05, 2023 | 95.51 | 95.93 | 92.87 | 92.95 | 5,813,942 | -3.88(-4.01%) |
Jul 03, 2023 | 95.46 | 96.85 | 94.72 | 96.83 | 3,602,067 | +2.25(+2.38%) |
Jun 30, 2023 | 93.00 | 95.32 | 92.61 | 94.58 | 5,400,440 | +2.50(+2.72%) |
Jun 29, 2023 | 92.00 | 92.32 | 90.72 | 92.08 | 3,830,729 | +0.87(+0.95%) |
Jun 28, 2023 | 90.62 | 92.78 | 90.57 | 91.21 | 4,344,366 | -0.66(-0.72%) |
Jun 27, 2023 | 88.63 | 91.95 | 88.10 | 91.87 | 5,378,691 | +3.25(+3.67%) |
Jun 26, 2023 | 88.64 | 90.00 | 87.97 | 88.62 | 4,249,388 | +1.10(+1.26%) |
Jun 23, 2023 | 86.94 | 87.98 | 86.20 | 87.52 | 9,254,234 | -1.43(-1.61%) |
Jun 22, 2023 | 87.07 | 89.26 | 87.00 | 88.95 | 4,636,254 | +0.88(+1.00%) |
Jun 21, 2023 | 88.77 | 89.79 | 87.56 | 88.07 | 4,971,317 | -1.31(-1.47%) |
Jun 20, 2023 | 89.55 | 90.88 | 88.21 | 89.38 | 5,847,366 | -0.77(-0.85%) |
Jun 16, 2023 | 91.79 | 92.08 | 89.61 | 90.15 | 28,125,308 | -0.85(-0.93%) |
Jun 15, 2023 | 91.29 | 92.00 | 90.65 | 91.00 | 8,488,962 | +10.48(+13.02%) |
May 08, 2023 | 81.24 | 81.72 | 79.58 | 80.52 | 3,421,489 | -0.70(-0.86%) |
May 05, 2023 | 77.66 | 81.58 | 77.33 | 81.22 | 7,088,142 | +3.39(+4.36%) |
May 04, 2023 | 78.00 | 79.26 | 77.09 | 77.83 | 5,182,694 | -0.75(-0.95%) |
May 03, 2023 | 79.05 | 80.37 | 78.43 | 78.58 | 5,126,442 | -0.59(-0.75%) |
May 02, 2023 | 79.38 | 81.38 | 77.87 | 79.17 | 8,324,628 | +0.84(+1.07%) |
May 01, 2023 | 74.89 | 78.98 | 74.17 | 78.33 | 16,263,050 | +6.37(+8.85%) |
Apr 28, 2023 | 69.97 | 72.06 | 68.84 | 71.96 | 10,315,936 | +1.98(+2.83%) |
Apr 27, 2023 | 68.68 | 70.08 | 66.67 | 69.98 | 14,023,332 | -1.97(-2.74%) |
Apr 26, 2023 | 71.54 | 72.44 | 70.53 | 71.95 | 5,871,209 | +1.65(+2.35%) |
Apr 25, 2023 | 73.30 | 73.50 | 70.27 | 70.30 | 7,887,155 | -4.08(-5.49%) |
Apr 24, 2023 | 73.77 | 74.39 | 73.19 | 74.38 | 2,844,783 | +0.64(+0.87%) |
Apr 21, 2023 | 74.00 | 74.21 | 73.02 | 73.74 | 4,194,075 | -0.53(-0.71%) |
Apr 20, 2023 | 73.28 | 75.77 | 72.18 | 74.27 | 7,684,744 | -2.64(-3.43%) |
Apr 19, 2023 | 78.14 | 78.65 | 76.36 | 76.91 | 4,330,661 | -2.30(-2.90%) |
Apr 18, 2023 | 79.23 | 80.07 | 78.37 | 79.21 | 4,168,381 | +0.80(+1.02%) |
Apr 17, 2023 | 77.08 | 78.56 | 76.69 | 78.41 | 3,808,567 | +0.49(+0.63%) |
Apr 14, 2023 | 77.60 | 79.42 | 76.60 | 77.92 | 3,725,292 | +0.33(+0.43%) |
Apr 13, 2023 | 76.67 | 78.11 | 75.90 | 77.59 | 3,289,543 | +1.11(+1.45%) |
Apr 12, 2023 | 78.78 | 78.79 | 76.32 | 76.48 | 4,909,264 | -0.74(-0.96%) |
Apr 11, 2023 | 78.63 | 78.93 | 77.05 | 77.22 | 3,608,565 | -0.48(-0.62%) |
Apr 10, 2023 | 74.65 | 77.88 | 74.54 | 77.70 | 4,284,447 | +2.36(+3.13%) |
Apr 06, 2023 | 75.24 | 76.37 | 74.39 | 75.34 | 3,530,709 | -1.20(-1.57%) |
Apr 05, 2023 | 77.46 | 77.88 | 75.42 | 76.54 | 4,941,510 | -1.95(-2.48%) |
Apr 04, 2023 | 81.51 | 81.51 | 77.84 | 78.49 | 5,617,518 | -2.65(-3.27%) |
Apr 03, 2023 | 81.71 | 82.21 | 79.88 | 81.14 | 4,430,986 | -1.18(-1.43%) |
Mar 31, 2023 | 81.58 | 82.55 | 81.04 | 82.32 | 5,852,336 | +0.49(+0.60%) |
Mar 30, 2023 | 81.03 | 82.52 | 80.57 | 81.83 | 6,132,288 | +1.96(+2.45%) |
Mar 29, 2023 | 78.28 | 80.69 | 77.18 | 79.87 | 7,228,138 | +3.34(+4.36%) |
Mar 28, 2023 | 75.10 | 77.71 | 73.69 | 76.53 | 12,413,274 | +0.86(+1.14%) |
Mar 27, 2023 | 78.05 | 78.18 | 74.47 | 75.67 | 10,190,554 | -2.14(-2.75%) |
Mar 24, 2023 | 79.82 | 80.48 | 77.10 | 77.81 | 5,794,102 | -3.16(-3.90%) |
Mar 23, 2023 | 80.12 | 82.87 | 78.79 | 80.97 | 6,178,976 | +2.15(+2.73%) |
Mar 22, 2023 | 81.52 | 82.39 | 78.41 | 78.82 | 5,511,786 | -2.53(-3.11%) |
Mar 21, 2023 | 80.89 | 82.87 | 79.81 | 81.35 | 4,836,917 | +1.37(+1.71%) |
Mar 20, 2023 | 78.73 | 80.52 | 77.59 | 79.98 | 4,822,046 | +1.70(+2.17%) |
Mar 17, 2023 | 80.31 | 80.53 | 77.70 | 78.28 | 6,981,775 | -2.22(-2.76%) |
Mar 16, 2023 | 77.63 | 80.85 | 77.00 | 80.50 | 7,308,581 | +2.50(+3.21%) |
Mar 15, 2023 | 79.11 | 79.85 | 76.14 | 78.00 | 7,548,083 | -3.20(-3.94%) |
Mar 14, 2023 | 80.16 | 82.75 | 79.47 | 81.20 | 6,097,868 | +3.45(+4.44%) |
Mar 13, 2023 | 76.71 | 79.14 | 76.37 | 77.75 | 6,912,652 | -0.63(-0.80%) |
Mar 10, 2023 | 82.34 | 82.60 | 77.53 | 78.38 | 6,366,543 | -3.03(-3.72%) |
Mar 09, 2023 | 82.88 | 84.97 | 81.26 | 81.41 | 8,303,364 | -1.69(-2.03%) |
Mar 08, 2023 | 79.72 | 83.40 | 79.62 | 83.10 | 8,935,193 | +4.40(+5.59%) |
Mar 07, 2023 | 78.03 | 79.60 | 77.83 | 78.70 | 6,443,707 | +1.29(+1.67%) |
Mar 06, 2023 | 79.46 | 79.81 | 76.98 | 77.41 | 5,046,821 | -1.53(-1.94%) |
Mar 03, 2023 | 76.98 | 79.07 | 76.05 | 78.94 | 6,046,688 | +2.19(+2.85%) |
Mar 02, 2023 | 73.56 | 77.31 | 72.00 | 76.75 | 14,198,674 | -1.48(-1.89%) |
Mar 01, 2023 | 78.12 | 79.24 | 77.31 | 78.23 | 4,701,554 | +0.82(+1.06%) |
Feb 28, 2023 | 77.51 | 78.73 | 76.82 | 77.41 | 6,795,760 | -0.32(-0.41%) |
Feb 27, 2023 | 77.69 | 78.80 | 76.63 | 77.73 | 6,844,372 | +1.45(+1.90%) |
Feb 24, 2023 | 77.10 | 77.12 | 75.52 | 76.28 | 16,847,248 | -2.11(-2.69%) |
Feb 23, 2023 | 79.38 | 79.91 | 76.19 | 78.39 | 14,745,552 | -0.17(-0.22%) |
Feb 22, 2023 | 79.45 | 79.91 | 77.68 | 78.56 | 5,664,809 | -0.72(-0.91%) |
Feb 21, 2023 | 80.40 | 81.76 | 79.05 | 79.28 | 6,310,514 | -2.58(-3.15%) |
Feb 17, 2023 | 83.39 | 83.63 | 80.38 | 81.86 | 7,136,714 | -2.27(-2.70%) |
Feb 16, 2023 | 85.12 | 86.68 | 83.88 | 84.13 | 5,868,448 | -2.58(-2.98%) |
Feb 15, 2023 | 85.67 | 87.02 | 85.46 | 86.71 | 6,710,020 | -0.17(-0.20%) |
Feb 14, 2023 | 83.60 | 87.41 | 83.35 | 86.88 | 6,031,068 | +2.50(+2.96%) |
Feb 13, 2023 | 84.63 | 84.77 | 83.66 | 84.38 | 5,707,355 | +0.58(+0.69%) |
Feb 10, 2023 | 83.76 | 84.11 | 82.20 | 83.80 | 6,678,175 | -0.95(-1.12%) |
Feb 09, 2023 | 85.13 | 87.55 | 83.97 | 84.75 | 9,178,007 | +1.15(+1.38%) |
Feb 08, 2023 | 84.27 | 85.20 | 82.93 | 83.60 | 10,005,230 | -1.93(-2.26%) |
Feb 07, 2023 | 81.06 | 86.15 | 80.84 | 85.53 | 11,487,447 | +5.13(+6.38%) |
Feb 06, 2023 | 77.75 | 84.70 | 77.50 | 80.40 | 15,901,159 | -0.49(-0.61%) |
Feb 03, 2023 | 80.00 | 83.25 | 79.40 | 80.89 | 8,475,470 | -1.23(-1.50%) |
Feb 02, 2023 | 78.97 | 82.22 | 78.14 | 82.12 | 9,217,388 | +4.28(+5.50%) |