Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.13 | 79.81 | 78.01 | 78.19 | 2,720,297 | -1.20(-1.51%) |
Jan 30, 2024 | 79.10 | 79.67 | 78.93 | 79.39 | 1,302,704 | -0.46(-0.58%) |
Jan 29, 2024 | 79.75 | 79.99 | 79.13 | 79.85 | 1,121,465 | -0.27(-0.33%) |
Jan 26, 2024 | 80.75 | 81.29 | 79.73 | 80.11 | 986,944 | -0.19(-0.23%) |
Jan 25, 2024 | 80.29 | 80.77 | 79.45 | 80.30 | 1,825,280 | +0.89(+1.13%) |
Jan 24, 2024 | 80.64 | 80.64 | 79.15 | 79.41 | 1,171,420 | -0.36(-0.46%) |
Jan 23, 2024 | 79.95 | 80.60 | 79.56 | 79.77 | 1,448,912 | -0.16(-0.20%) |
Jan 22, 2024 | 79.87 | 80.46 | 79.08 | 79.93 | 1,621,648 | +0.27(+0.33%) |
Jan 19, 2024 | 79.84 | 80.23 | 78.69 | 79.66 | 2,348,922 | +0.23(+0.28%) |
Jan 18, 2024 | 83.45 | 83.45 | 78.36 | 79.44 | 2,589,604 | -1.99(-2.45%) |
Jan 17, 2024 | 80.26 | 82.00 | 80.23 | 81.43 | 1,578,203 | -0.32(-0.40%) |
Jan 16, 2024 | 82.01 | 82.01 | 80.85 | 81.75 | 1,573,272 | -0.53(-0.64%) |
Jan 12, 2024 | 82.34 | 83.11 | 81.25 | 82.28 | 1,112,422 | +0.36(+0.44%) |
Jan 11, 2024 | 81.96 | 82.27 | 81.15 | 81.92 | 1,045,023 | -0.70(-0.84%) |
Jan 10, 2024 | 82.66 | 82.81 | 81.46 | 82.62 | 1,378,732 | -0.18(-0.21%) |
Jan 09, 2024 | 83.42 | 85.19 | 82.32 | 82.79 | 1,168,723 | +0.15(+0.18%) |
Jan 08, 2024 | 82.14 | 82.77 | 81.47 | 82.65 | 1,019,342 | +0.70(+0.85%) |
Jan 05, 2024 | 80.44 | 82.84 | 80.36 | 81.95 | 1,079,525 | +1.09(+1.35%) |
Jan 04, 2024 | 81.24 | 81.84 | 80.76 | 80.86 | 926,903 | -0.22(-0.27%) |
Jan 03, 2024 | 81.96 | 82.20 | 80.76 | 81.08 | 1,263,735 | -2.25(-2.70%) |
Jan 02, 2024 | 82.66 | 83.86 | 82.44 | 83.32 | 1,020,971 | +0.48(+0.58%) |
Dec 29, 2023 | 83.31 | 83.65 | 82.39 | 82.84 | 791,990 | -0.57(-0.68%) |
Dec 28, 2023 | 83.31 | 83.49 | 82.89 | 83.41 | 646,044 | +0.38(+0.46%) |
Dec 27, 2023 | 82.61 | 83.09 | 82.29 | 83.03 | 847,584 | +0.31(+0.38%) |
Dec 26, 2023 | 82.47 | 82.97 | 82.21 | 82.72 | 650,128 | +0.40(+0.49%) |
Dec 22, 2023 | 82.88 | 82.98 | 81.95 | 82.31 | 876,091 | +0.04(+0.05%) |
Dec 21, 2023 | 82.25 | 82.76 | 81.59 | 82.27 | 1,107,929 | +0.70(+0.85%) |
Dec 20, 2023 | 84.08 | 84.33 | 81.42 | 81.58 | 1,521,349 | -2.72(-3.23%) |
Dec 19, 2023 | 84.04 | 84.83 | 83.64 | 84.30 | 1,326,859 | +0.27(+0.32%) |
Dec 18, 2023 | 84.25 | 84.27 | 83.42 | 84.03 | 1,157,408 | +0.14(+0.16%) |
Dec 15, 2023 | 83.87 | 84.43 | 83.09 | 83.89 | 2,384,486 | -0.47(-0.56%) |
Dec 14, 2023 | 82.76 | 85.34 | 82.76 | 84.37 | 2,168,603 | +3.02(+3.72%) |
Dec 13, 2023 | 78.99 | 81.38 | 78.55 | 81.34 | 1,215,244 | +2.35(+2.97%) |
Dec 12, 2023 | 79.32 | 79.44 | 78.74 | 79.00 | 1,120,979 | -0.36(-0.46%) |
Dec 11, 2023 | 79.03 | 79.70 | 78.58 | 79.36 | 939,553 | +0.43(+0.55%) |
Dec 08, 2023 | 78.67 | 79.30 | 78.27 | 78.93 | 1,304,697 | +0.52(+0.66%) |
Dec 07, 2023 | 78.45 | 78.85 | 77.76 | 78.41 | 1,608,600 | -0.06(-0.08%) |
Dec 06, 2023 | 78.87 | 81.33 | 78.32 | 78.47 | 2,561,214 | -0.09(-0.11%) |
Dec 05, 2023 | 78.18 | 78.87 | 77.44 | 78.55 | 1,184,922 | -0.01(-0.01%) |
Dec 04, 2023 | 77.37 | 78.82 | 77.35 | 78.56 | 1,325,037 | +0.48(+0.61%) |
Dec 01, 2023 | 76.89 | 78.51 | 76.53 | 78.09 | 1,615,566 | +1.00(+1.30%) |
Nov 30, 2023 | 76.59 | 77.64 | 76.12 | 77.08 | 2,193,813 | +0.94(+1.24%) |
Nov 29, 2023 | 75.16 | 76.59 | 75.16 | 76.14 | 1,235,846 | +1.54(+2.06%) |
Nov 28, 2023 | 74.21 | 74.74 | 73.63 | 74.60 | 887,432 | +0.46(+0.62%) |
Nov 27, 2023 | 74.13 | 74.26 | 73.62 | 74.15 | 824,285 | -0.13(-0.17%) |
Nov 24, 2023 | 73.48 | 74.57 | 73.48 | 74.27 | 481,522 | +0.20(+0.28%) |
Nov 22, 2023 | 74.09 | 74.18 | 73.36 | 74.07 | 811,734 | +0.57(+0.78%) |
Nov 21, 2023 | 73.57 | 73.86 | 73.20 | 73.49 | 902,526 | -0.28(-0.38%) |
Nov 20, 2023 | 72.77 | 74.01 | 72.59 | 73.78 | 986,290 | +0.46(+0.62%) |
Nov 17, 2023 | 73.16 | 73.46 | 72.70 | 73.32 | 1,020,586 | +0.72(+0.99%) |
Nov 16, 2023 | 72.96 | 73.41 | 71.96 | 72.60 | 1,396,478 | -0.23(-0.32%) |
Nov 15, 2023 | 71.83 | 73.17 | 71.83 | 72.83 | 1,028,834 | +1.01(+1.41%) |
Nov 14, 2023 | 70.30 | 72.66 | 70.30 | 71.82 | 1,632,058 | +2.78(+4.03%) |
Nov 13, 2023 | 68.37 | 69.16 | 68.07 | 69.04 | 1,751,485 | +0.27(+0.40%) |
Nov 10, 2023 | 67.83 | 68.78 | 67.08 | 68.77 | 1,421,388 | +1.26(+1.87%) |
Nov 09, 2023 | 67.98 | 68.57 | 67.43 | 67.50 | 1,343,289 | +0.05(+0.07%) |
Nov 08, 2023 | 67.60 | 67.77 | 67.10 | 67.45 | 661,819 | -0.17(-0.24%) |
Nov 07, 2023 | 68.25 | 68.52 | 67.50 | 67.62 | 976,116 | -0.78(-1.14%) |
Nov 06, 2023 | 69.26 | 69.42 | 67.58 | 68.40 | 1,721,247 | -1.00(-1.44%) |
Nov 03, 2023 | 69.21 | 70.50 | 69.14 | 69.40 | 1,736,428 | +1.22(+1.78%) |
Nov 02, 2023 | 65.69 | 68.26 | 65.62 | 68.18 | 1,828,952 | +3.13(+4.81%) |
Nov 01, 2023 | 64.21 | 65.51 | 63.95 | 65.05 | 2,128,298 | +0.94(+1.47%) |
Oct 31, 2023 | 63.34 | 64.37 | 63.18 | 64.11 | 1,355,473 | +0.77(+1.21%) |
Oct 30, 2023 | 62.42 | 63.79 | 62.38 | 63.34 | 1,527,912 | +1.54(+2.49%) |
Oct 27, 2023 | 63.45 | 63.74 | 61.70 | 61.80 | 1,358,200 | -1.37(-2.17%) |
Oct 26, 2023 | 62.15 | 63.72 | 61.82 | 63.17 | 3,609,641 | +1.84(+3.00%) |
Oct 25, 2023 | 61.55 | 61.81 | 60.73 | 61.34 | 3,261,036 | -0.48(-0.77%) |
Oct 24, 2023 | 62.41 | 63.03 | 61.64 | 61.81 | 1,782,412 | -0.61(-0.98%) |
Oct 23, 2023 | 62.09 | 63.50 | 61.86 | 62.43 | 1,437,288 | -0.10(-0.16%) |
Oct 20, 2023 | 64.00 | 64.33 | 62.50 | 62.52 | 1,948,667 | -1.19(-1.86%) |
Oct 19, 2023 | 64.09 | 65.65 | 63.34 | 63.71 | 3,112,539 | -0.43(-0.67%) |
Oct 18, 2023 | 67.26 | 68.18 | 62.56 | 64.14 | 4,868,212 | -4.54(-6.61%) |
Oct 17, 2023 | 66.34 | 68.90 | 66.11 | 68.68 | 2,772,126 | +1.71(+2.56%) |
Oct 16, 2023 | 66.24 | 67.18 | 65.75 | 66.97 | 1,182,235 | +1.39(+2.12%) |
Oct 13, 2023 | 65.63 | 66.12 | 65.12 | 65.58 | 1,111,052 | +0.31(+0.48%) |
Oct 12, 2023 | 66.48 | 66.73 | 64.64 | 65.27 | 1,222,385 | -1.22(-1.83%) |
Oct 11, 2023 | 65.84 | 66.74 | 65.84 | 66.48 | 1,048,044 | +0.60(+0.92%) |
Oct 10, 2023 | 66.50 | 66.97 | 65.76 | 65.88 | 1,372,751 | +0.54(+0.83%) |
Oct 09, 2023 | 64.41 | 65.39 | 64.34 | 65.33 | 1,141,334 | -0.28(-0.43%) |
Oct 06, 2023 | 64.50 | 66.22 | 64.13 | 65.62 | 1,369,459 | +0.77(+1.19%) |
Oct 05, 2023 | 64.37 | 64.99 | 63.77 | 64.85 | 1,567,455 | +0.17(+0.27%) |
Oct 04, 2023 | 65.20 | 65.50 | 63.70 | 64.67 | 1,386,253 | -0.32(-0.49%) |
Oct 03, 2023 | 65.66 | 66.17 | 64.57 | 64.99 | 1,858,293 | -0.99(-1.50%) |
Oct 02, 2023 | 67.24 | 67.24 | 65.70 | 65.99 | 1,357,588 | -1.60(-2.36%) |
Sep 29, 2023 | 67.76 | 68.49 | 67.40 | 67.58 | 988,528 | +0.26(+0.39%) |
Sep 28, 2023 | 66.74 | 67.66 | 66.61 | 67.32 | 1,238,222 | +0.74(+1.11%) |
Sep 27, 2023 | 67.42 | 67.42 | 65.98 | 66.58 | 933,390 | -0.50(-0.74%) |
Sep 26, 2023 | 66.66 | 67.63 | 66.49 | 67.08 | 1,193,012 | -0.25(-0.38%) |
Sep 25, 2023 | 67.30 | 67.36 | 66.89 | 67.33 | 773,451 | -0.20(-0.30%) |
Sep 22, 2023 | 67.72 | 67.94 | 66.84 | 67.53 | 1,376,296 | -0.11(-0.16%) |
Sep 21, 2023 | 67.65 | 68.02 | 67.14 | 67.64 | 1,194,359 | -0.32(-0.47%) |
Sep 20, 2023 | 68.98 | 69.08 | 67.92 | 67.96 | 732,768 | -0.56(-0.82%) |
Sep 19, 2023 | 69.64 | 70.14 | 68.47 | 68.52 | 976,129 | -1.27(-1.83%) |
Sep 18, 2023 | 70.43 | 70.43 | 69.31 | 69.80 | 740,501 | -0.93(-1.32%) |
Sep 15, 2023 | 71.44 | 71.69 | 70.51 | 70.73 | 1,796,221 | -0.72(-1.01%) |
Sep 14, 2023 | 70.38 | 71.65 | 70.38 | 71.45 | 1,338,607 | +1.51(+2.16%) |
Sep 13, 2023 | 70.65 | 70.70 | 69.11 | 69.94 | 1,353,155 | +0.06(+0.08%) |
Sep 12, 2023 | 74.93 | 75.74 | 67.90 | 69.89 | 3,779,339 | -5.09(-6.79%) |
Sep 11, 2023 | 74.71 | 76.00 | 74.71 | 74.97 | 1,206,784 | +0.67(+0.90%) |
Sep 08, 2023 | 73.55 | 74.34 | 72.77 | 74.30 | 939,464 | +0.82(+1.11%) |
Sep 07, 2023 | 73.12 | 73.89 | 72.53 | 73.48 | 1,233,351 | -0.03(-0.04%) |
Sep 06, 2023 | 73.24 | 74.20 | 72.85 | 73.51 | 883,490 | -0.10(-0.13%) |
Sep 05, 2023 | 74.13 | 74.96 | 73.49 | 73.61 | 1,107,291 | -0.83(-1.11%) |
Sep 01, 2023 | 73.97 | 74.56 | 73.63 | 74.44 | 1,257,990 | +1.17(+1.60%) |
Aug 31, 2023 | 73.40 | 73.69 | 72.73 | 73.26 | 2,132,594 | -0.04(-0.05%) |
Aug 30, 2023 | 73.36 | 73.91 | 73.07 | 73.30 | 881,136 | +0.06(+0.08%) |
Aug 29, 2023 | 72.74 | 73.45 | 72.41 | 73.24 | 824,606 | +0.50(+0.69%) |
Aug 28, 2023 | 72.37 | 73.62 | 72.22 | 72.74 | 758,942 | +0.83(+1.15%) |
Aug 25, 2023 | 72.96 | 73.43 | 71.70 | 71.92 | 966,795 | -0.68(-0.94%) |
Aug 24, 2023 | 72.73 | 73.86 | 72.11 | 72.60 | 717,905 | +0.00(+0.00%) |
Aug 23, 2023 | 71.56 | 72.95 | 71.40 | 72.60 | 1,013,729 | +1.08(+1.51%) |
Aug 22, 2023 | 73.35 | 73.69 | 71.43 | 71.52 | 1,055,344 | -1.86(-2.53%) |
Aug 21, 2023 | 73.91 | 74.23 | 72.39 | 73.38 | 1,078,437 | -0.53(-0.72%) |
Aug 18, 2023 | 73.23 | 74.39 | 73.21 | 73.91 | 989,488 | -0.20(-0.27%) |
Aug 17, 2023 | 74.01 | 74.80 | 73.54 | 74.11 | 844,456 | +0.41(+0.56%) |
Aug 16, 2023 | 73.62 | 74.45 | 73.42 | 73.70 | 1,120,501 | -0.41(-0.56%) |
Aug 15, 2023 | 75.05 | 75.05 | 73.92 | 74.11 | 711,582 | -1.70(-2.25%) |
Aug 14, 2023 | 76.52 | 76.52 | 75.28 | 75.82 | 753,019 | -1.15(-1.49%) |
Aug 11, 2023 | 76.41 | 77.32 | 76.28 | 76.96 | 698,559 | +0.13(+0.16%) |
Aug 10, 2023 | 76.81 | 77.55 | 76.46 | 76.84 | 793,484 | +0.75(+0.99%) |
Aug 09, 2023 | 76.67 | 77.14 | 75.98 | 76.09 | 667,274 | -0.57(-0.74%) |
Aug 08, 2023 | 75.23 | 76.78 | 74.80 | 76.65 | 821,992 | -1.21(-1.56%) |
Aug 07, 2023 | 77.73 | 78.57 | 77.58 | 77.87 | 525,446 | +0.58(+0.75%) |
Aug 04, 2023 | 77.70 | 78.57 | 77.18 | 77.29 | 687,791 | -0.54(-0.69%) |
Aug 03, 2023 | 76.87 | 78.49 | 76.44 | 77.83 | 936,692 | +0.65(+0.85%) |
Aug 02, 2023 | 76.49 | 77.28 | 75.70 | 77.17 | 867,287 | -0.09(-0.11%) |
Aug 01, 2023 | 76.53 | 77.41 | 76.09 | 77.26 | 1,078,216 | +0.10(+0.12%) |
Jul 31, 2023 | 77.41 | 77.95 | 76.74 | 77.16 | 2,354,853 | +0.06(+0.07%) |
Jul 28, 2023 | 77.42 | 77.46 | 76.47 | 77.11 | 1,020,259 | +0.86(+1.12%) |
Jul 27, 2023 | 77.05 | 77.67 | 76.05 | 76.25 | 783,048 | -0.65(-0.85%) |
Jul 26, 2023 | 75.93 | 77.27 | 75.67 | 76.90 | 706,774 | +1.44(+1.91%) |
Jul 25, 2023 | 76.93 | 77.00 | 75.04 | 75.46 | 1,333,724 | -1.18(-1.55%) |
Jul 24, 2023 | 75.68 | 77.41 | 75.67 | 76.64 | 1,105,884 | +0.80(+1.05%) |
Jul 21, 2023 | 76.90 | 77.15 | 75.43 | 75.84 | 1,669,063 | -0.80(-1.04%) |
Jul 20, 2023 | 77.96 | 78.30 | 74.05 | 76.64 | 3,102,177 | -1.64(-2.09%) |
Jul 19, 2023 | 73.78 | 79.40 | 72.63 | 78.28 | 7,093,111 | +9.23(+13.36%) |
Jul 18, 2023 | 68.44 | 70.29 | 68.17 | 69.05 | 3,715,384 | +1.18(+1.75%) |
Jul 17, 2023 | 68.45 | 69.41 | 67.53 | 67.87 | 2,705,345 | -0.69(-1.01%) |
Jul 14, 2023 | 73.56 | 73.87 | 67.98 | 68.56 | 2,932,445 | -4.81(-6.55%) |
Jul 13, 2023 | 72.14 | 73.49 | 71.91 | 73.37 | 1,749,649 | +1.49(+2.08%) |
Jul 12, 2023 | 72.73 | 73.39 | 71.71 | 71.88 | 1,425,043 | -0.15(-0.21%) |
Jul 11, 2023 | 71.71 | 72.23 | 71.60 | 72.03 | 1,027,248 | +1.02(+1.44%) |
Jul 10, 2023 | 70.23 | 72.08 | 70.11 | 71.01 | 1,343,379 | -0.57(-0.79%) |
Jul 07, 2023 | 70.45 | 72.24 | 70.45 | 71.58 | 1,394,513 | +1.04(+1.47%) |
Jul 06, 2023 | 70.46 | 70.64 | 69.59 | 70.54 | 1,015,432 | -0.92(-1.29%) |
Jul 05, 2023 | 71.95 | 72.67 | 71.34 | 71.46 | 1,151,455 | -1.12(-1.54%) |
Jul 03, 2023 | 71.86 | 73.44 | 71.79 | 72.58 | 953,802 | +1.17(+1.65%) |
Jun 30, 2023 | 71.23 | 71.73 | 70.65 | 71.40 | 1,182,308 | +0.76(+1.08%) |
Jun 29, 2023 | 69.73 | 70.87 | 69.63 | 70.64 | 1,281,470 | +1.28(+1.85%) |
Jun 28, 2023 | 69.55 | 69.62 | 68.77 | 69.36 | 1,025,869 | -0.32(-0.46%) |
Jun 27, 2023 | 68.97 | 69.79 | 68.63 | 69.68 | 1,712,756 | +0.55(+0.79%) |
Jun 26, 2023 | 68.56 | 69.88 | 68.55 | 69.13 | 1,219,023 | +0.48(+0.70%) |
Jun 23, 2023 | 68.70 | 69.34 | 68.18 | 68.65 | 1,455,721 | -0.45(-0.66%) |
Jun 22, 2023 | 70.37 | 70.37 | 68.51 | 69.10 | 3,936,513 | -1.16(-1.64%) |
Jun 21, 2023 | 70.36 | 71.06 | 69.78 | 70.26 | 1,585,952 | -0.44(-0.63%) |
Jun 20, 2023 | 71.42 | 71.64 | 70.26 | 70.70 | 1,345,523 | -1.25(-1.74%) |
Jun 16, 2023 | 73.17 | 73.18 | 71.40 | 71.95 | 2,068,506 | -0.90(-1.23%) |
Jun 15, 2023 | 71.26 | 72.93 | 70.80 | 72.85 | 861,940 | +1.34(+1.87%) |
Jun 14, 2023 | 72.12 | 72.88 | 71.25 | 71.51 | 1,326,711 | -0.48(-0.67%) |
Jun 13, 2023 | 71.22 | 72.82 | 70.88 | 71.99 | 1,239,045 | +1.12(+1.58%) |
Jun 12, 2023 | 72.11 | 72.69 | 70.36 | 70.88 | 1,713,519 | -1.19(-1.66%) |
Jun 09, 2023 | 71.67 | 72.27 | 71.29 | 72.07 | 1,169,192 | +0.36(+0.50%) |
Jun 08, 2023 | 72.07 | 72.14 | 70.68 | 71.71 | 1,440,920 | -0.55(-0.76%) |
Jun 07, 2023 | 72.17 | 72.58 | 71.25 | 72.26 | 1,538,872 | +0.21(+0.29%) |
Jun 06, 2023 | 70.81 | 72.87 | 70.76 | 72.05 | 1,157,190 | +1.15(+1.63%) |
Jun 05, 2023 | 71.61 | 71.89 | 70.05 | 70.90 | 934,627 | -0.79(-1.10%) |
Jun 02, 2023 | 71.01 | 72.35 | 70.60 | 71.69 | 1,586,641 | +2.04(+2.93%) |
Jun 01, 2023 | 68.55 | 69.94 | 68.41 | 69.65 | 1,090,291 | +1.07(+1.56%) |
May 31, 2023 | 68.95 | 69.12 | 67.81 | 68.58 | 2,084,696 | -1.20(-1.72%) |
May 30, 2023 | 69.41 | 70.16 | 68.50 | 69.78 | 859,075 | +0.53(+0.77%) |
May 26, 2023 | 68.27 | 69.44 | 68.10 | 69.25 | 745,259 | +0.80(+1.17%) |
May 25, 2023 | 67.65 | 68.59 | 67.51 | 68.45 | 979,388 | +0.41(+0.60%) |
May 24, 2023 | 69.18 | 69.22 | 67.84 | 68.04 | 806,101 | -1.53(-2.19%) |
May 23, 2023 | 69.34 | 70.56 | 69.17 | 69.56 | 1,105,582 | -0.08(-0.11%) |
May 22, 2023 | 69.08 | 70.02 | 68.71 | 69.64 | 931,255 | +0.79(+1.15%) |
May 19, 2023 | 69.83 | 70.13 | 68.58 | 68.85 | 986,433 | -0.66(-0.95%) |
May 18, 2023 | 68.45 | 69.61 | 67.96 | 69.51 | 913,397 | +0.74(+1.08%) |
May 17, 2023 | 67.25 | 69.01 | 66.96 | 68.76 | 1,897,884 | +2.35(+3.53%) |
May 16, 2023 | 67.05 | 67.40 | 66.37 | 66.42 | 1,054,304 | -1.13(-1.68%) |
May 15, 2023 | 66.89 | 68.17 | 66.75 | 67.55 | 933,512 | +0.87(+1.30%) |
May 12, 2023 | 67.90 | 68.00 | 66.31 | 66.68 | 1,098,944 | -0.56(-0.84%) |
May 11, 2023 | 67.33 | 68.04 | 66.89 | 67.25 | 1,698,035 | -0.85(-1.25%) |
May 10, 2023 | 69.60 | 69.79 | 67.79 | 68.09 | 982,706 | -0.70(-1.01%) |
May 09, 2023 | 68.92 | 69.16 | 68.29 | 68.79 | 970,458 | -0.84(-1.21%) |
May 08, 2023 | 70.17 | 70.68 | 69.27 | 69.63 | 987,152 | -0.01(-0.01%) |
May 05, 2023 | 69.71 | 70.20 | 69.05 | 69.64 | 1,767,904 | +1.36(+2.00%) |
May 04, 2023 | 68.86 | 69.33 | 67.35 | 68.28 | 2,047,431 | -1.53(-2.19%) |
May 03, 2023 | 71.07 | 71.89 | 69.61 | 69.80 | 1,260,964 | -1.34(-1.89%) |
May 02, 2023 | 73.01 | 73.01 | 70.11 | 71.15 | 1,787,811 | -2.31(-3.14%) |
May 01, 2023 | 74.65 | 74.92 | 73.43 | 73.45 | 1,684,086 | -1.08(-1.45%) |
Apr 28, 2023 | 73.07 | 74.60 | 72.65 | 74.53 | 1,549,463 | +1.08(+1.47%) |
Apr 27, 2023 | 73.58 | 74.00 | 72.54 | 73.45 | 1,604,309 | +0.52(+0.72%) |
Apr 26, 2023 | 73.64 | 74.96 | 72.44 | 72.93 | 1,766,736 | -1.60(-2.15%) |
Apr 25, 2023 | 80.10 | 80.74 | 73.36 | 74.53 | 3,368,087 | -7.60(-9.25%) |
Apr 24, 2023 | 81.65 | 82.47 | 81.50 | 82.13 | 969,882 | +0.79(+0.97%) |
Apr 21, 2023 | 81.56 | 81.56 | 80.42 | 81.34 | 997,146 | -0.53(-0.65%) |
Apr 20, 2023 | 82.11 | 82.83 | 81.51 | 81.87 | 994,434 | -1.08(-1.30%) |
Apr 19, 2023 | 81.56 | 83.20 | 81.41 | 82.95 | 788,912 | +0.95(+1.16%) |
Apr 18, 2023 | 82.31 | 82.31 | 80.45 | 82.00 | 1,868,333 | +0.26(+0.32%) |
Apr 17, 2023 | 80.58 | 81.94 | 77.24 | 81.74 | 2,922,285 | -2.10(-2.50%) |
Apr 14, 2023 | 85.90 | 86.11 | 83.37 | 83.84 | 1,214,764 | -1.24(-1.46%) |
Apr 13, 2023 | 84.87 | 85.35 | 84.20 | 85.08 | 802,313 | +0.26(+0.30%) |
Apr 12, 2023 | 86.24 | 86.38 | 84.06 | 84.82 | 988,749 | -0.94(-1.10%) |
Apr 11, 2023 | 84.18 | 86.33 | 83.63 | 85.76 | 1,052,485 | +2.10(+2.51%) |
Apr 10, 2023 | 83.44 | 84.35 | 82.84 | 83.67 | 1,052,275 | +0.96(+1.16%) |
Apr 06, 2023 | 83.66 | 83.97 | 82.35 | 82.70 | 2,086,700 | -0.77(-0.93%) |
Apr 05, 2023 | 82.27 | 83.82 | 82.01 | 83.48 | 779,145 | +0.51(+0.62%) |
Apr 04, 2023 | 83.53 | 83.98 | 82.40 | 82.96 | 956,171 | -0.69(-0.82%) |
Apr 03, 2023 | 83.81 | 84.72 | 82.81 | 83.65 | 1,160,980 | -0.39(-0.47%) |
Mar 31, 2023 | 83.51 | 84.16 | 82.50 | 84.04 | 1,099,728 | +1.32(+1.59%) |
Mar 30, 2023 | 84.04 | 84.41 | 81.59 | 82.72 | 1,085,106 | -0.30(-0.36%) |
Mar 29, 2023 | 82.08 | 83.07 | 81.89 | 83.02 | 778,563 | +2.00(+2.47%) |
Mar 28, 2023 | 80.97 | 81.79 | 80.56 | 81.02 | 563,603 | +0.06(+0.07%) |
Mar 27, 2023 | 81.54 | 81.82 | 80.01 | 80.96 | 918,584 | +1.40(+1.76%) |
Mar 24, 2023 | 77.62 | 79.58 | 76.88 | 79.56 | 1,156,619 | +0.20(+0.25%) |
Mar 23, 2023 | 79.80 | 81.06 | 79.07 | 79.36 | 1,025,449 | -0.53(-0.67%) |
Mar 22, 2023 | 83.17 | 83.17 | 79.77 | 79.89 | 1,190,375 | -3.31(-3.98%) |
Mar 21, 2023 | 82.56 | 83.75 | 82.56 | 83.20 | 966,186 | +2.82(+3.51%) |
Mar 20, 2023 | 79.52 | 81.23 | 79.07 | 80.38 | 1,308,529 | +2.44(+3.13%) |
Mar 17, 2023 | 80.83 | 80.83 | 77.55 | 77.94 | 3,791,083 | -3.71(-4.54%) |
Mar 16, 2023 | 80.43 | 82.51 | 78.99 | 81.65 | 1,184,621 | +0.96(+1.19%) |
Mar 15, 2023 | 79.80 | 81.13 | 79.08 | 80.68 | 2,009,909 | -1.58(-1.92%) |
Mar 14, 2023 | 81.20 | 82.43 | 79.62 | 82.27 | 3,050,792 | +3.87(+4.94%) |
Mar 13, 2023 | 79.17 | 80.98 | 77.75 | 78.39 | 2,664,129 | -2.58(-3.19%) |
Mar 10, 2023 | 80.97 | 83.41 | 77.75 | 80.98 | 2,754,955 | -1.90(-2.29%) |
Mar 09, 2023 | 87.54 | 88.08 | 82.27 | 82.88 | 2,100,745 | -4.94(-5.62%) |
Mar 08, 2023 | 87.31 | 88.15 | 87.04 | 87.81 | 1,009,311 | +0.21(+0.24%) |
Mar 07, 2023 | 90.26 | 90.63 | 86.40 | 87.61 | 1,912,261 | -2.54(-2.82%) |
Mar 06, 2023 | 89.91 | 90.40 | 89.40 | 90.15 | 986,586 | +0.31(+0.35%) |
Mar 03, 2023 | 88.42 | 89.92 | 87.81 | 89.84 | 845,828 | +1.92(+2.18%) |
Mar 02, 2023 | 88.44 | 88.46 | 86.97 | 87.92 | 861,250 | -1.39(-1.56%) |
Mar 01, 2023 | 89.04 | 89.91 | 88.83 | 89.31 | 830,617 | -0.80(-0.89%) |
Feb 28, 2023 | 89.22 | 90.61 | 88.76 | 90.11 | 1,355,779 | +0.96(+1.08%) |
Feb 27, 2023 | 89.43 | 89.68 | 88.60 | 89.15 | 1,101,144 | +0.79(+0.89%) |
Feb 24, 2023 | 87.64 | 88.66 | 87.32 | 88.36 | 728,295 | -0.04(-0.04%) |
Feb 23, 2023 | 89.21 | 89.81 | 87.45 | 88.40 | 758,534 | -0.48(-0.54%) |
Feb 22, 2023 | 89.30 | 89.58 | 88.12 | 88.88 | 857,780 | -0.08(-0.09%) |
Feb 21, 2023 | 90.05 | 90.73 | 88.42 | 88.96 | 825,437 | -2.52(-2.75%) |
Feb 17, 2023 | 90.17 | 91.48 | 89.79 | 91.48 | 660,014 | +0.94(+1.03%) |
Feb 16, 2023 | 90.64 | 91.26 | 90.08 | 90.54 | 712,125 | -1.26(-1.37%) |
Feb 15, 2023 | 91.05 | 91.99 | 91.02 | 91.80 | 669,599 | -0.26(-0.29%) |
Feb 14, 2023 | 93.41 | 93.41 | 91.61 | 92.06 | 977,710 | -1.63(-1.74%) |
Feb 13, 2023 | 92.44 | 93.77 | 91.94 | 93.69 | 1,045,237 | +1.16(+1.26%) |
Feb 10, 2023 | 91.54 | 92.54 | 91.06 | 92.53 | 822,419 | +0.21(+0.23%) |
Feb 09, 2023 | 93.71 | 93.97 | 92.19 | 92.32 | 957,638 | -0.51(-0.55%) |
Feb 08, 2023 | 92.79 | 94.46 | 92.52 | 92.83 | 1,096,264 | -1.19(-1.27%) |
Feb 07, 2023 | 91.63 | 94.33 | 91.43 | 94.02 | 928,665 | +1.84(+1.99%) |
Feb 06, 2023 | 91.73 | 92.54 | 91.61 | 92.18 | 797,499 | -0.67(-0.72%) |
Feb 03, 2023 | 91.78 | 93.66 | 91.14 | 92.86 | 1,093,378 | +0.08(+0.08%) |
Feb 02, 2023 | 92.69 | 93.90 | 91.34 | 92.78 | 1,120,189 | +1.27(+1.38%) |