Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.82 | 78.15 | 77.02 | 77.09 | 47,366 | -0.30(-0.38%) |
Jan 30, 2024 | 77.22 | 77.76 | 76.80 | 77.38 | 40,612 | +0.06(+0.08%) |
Jan 29, 2024 | 76.85 | 77.60 | 76.56 | 77.32 | 33,883 | +0.40(+0.53%) |
Jan 26, 2024 | 76.76 | 77.13 | 76.68 | 76.92 | 53,002 | +0.26(+0.34%) |
Jan 25, 2024 | 76.32 | 76.66 | 75.69 | 76.66 | 50,480 | +1.29(+1.71%) |
Jan 24, 2024 | 76.79 | 76.98 | 75.31 | 75.37 | 70,238 | -1.04(-1.36%) |
Jan 23, 2024 | 76.32 | 76.46 | 76.09 | 76.41 | 57,446 | +0.12(+0.15%) |
Jan 22, 2024 | 76.53 | 77.06 | 75.98 | 76.29 | 118,469 | -0.23(-0.30%) |
Jan 19, 2024 | 76.52 | 76.69 | 76.07 | 76.52 | 123,228 | +0.00(+0.00%) |
Jan 18, 2024 | 76.96 | 76.96 | 76.15 | 76.52 | 69,310 | -0.60(-0.78%) |
Jan 17, 2024 | 77.84 | 78.31 | 76.69 | 77.13 | 89,005 | -1.02(-1.30%) |
Jan 16, 2024 | 78.55 | 78.78 | 77.98 | 78.15 | 63,115 | -0.85(-1.08%) |
Jan 12, 2024 | 78.92 | 79.20 | 78.67 | 79.00 | 30,636 | +0.48(+0.61%) |
Jan 11, 2024 | 79.96 | 79.96 | 78.25 | 78.52 | 115,842 | -1.61(-2.01%) |
Jan 10, 2024 | 80.23 | 80.46 | 79.89 | 80.13 | 39,225 | -0.02(-0.02%) |
Jan 09, 2024 | 80.38 | 80.45 | 80.07 | 80.15 | 84,018 | -0.55(-0.69%) |
Jan 08, 2024 | 79.96 | 80.75 | 79.85 | 80.71 | 40,885 | +0.51(+0.64%) |
Jan 05, 2024 | 79.78 | 80.50 | 79.51 | 80.19 | 80,835 | +0.27(+0.33%) |
Jan 04, 2024 | 80.35 | 80.64 | 79.87 | 79.93 | 46,779 | -0.25(-0.31%) |
Jan 03, 2024 | 79.83 | 80.32 | 79.58 | 80.17 | 84,183 | +0.21(+0.26%) |
Jan 02, 2024 | 78.71 | 80.16 | 78.71 | 79.97 | 55,696 | +0.86(+1.09%) |
Dec 29, 2023 | 78.81 | 79.16 | 78.54 | 79.11 | 32,801 | +0.00(+0.00%) |
Dec 28, 2023 | 78.36 | 79.20 | 78.36 | 79.11 | 64,452 | +0.53(+0.68%) |
Dec 27, 2023 | 78.83 | 78.83 | 78.32 | 78.57 | 57,108 | -0.11(-0.14%) |
Dec 26, 2023 | 78.09 | 78.90 | 78.02 | 78.68 | 81,487 | +0.50(+0.65%) |
Dec 22, 2023 | 78.09 | 78.82 | 78.05 | 78.17 | 43,041 | +0.28(+0.36%) |
Dec 21, 2023 | 78.02 | 78.38 | 77.43 | 77.90 | 50,845 | +0.19(+0.24%) |
Dec 20, 2023 | 79.16 | 79.16 | 77.71 | 77.71 | 53,079 | -1.46(-1.84%) |
Dec 19, 2023 | 78.93 | 79.24 | 78.80 | 79.17 | 51,885 | +0.38(+0.49%) |
Dec 18, 2023 | 78.85 | 79.43 | 78.61 | 78.79 | 53,927 | -0.03(-0.04%) |
Dec 15, 2023 | 79.80 | 79.80 | 78.30 | 78.81 | 55,236 | -1.34(-1.67%) |
Dec 14, 2023 | 81.66 | 81.91 | 79.99 | 80.15 | 93,413 | -0.88(-1.09%) |
Dec 13, 2023 | 78.32 | 81.07 | 78.31 | 81.03 | 66,987 | +2.69(+3.43%) |
Dec 12, 2023 | 78.71 | 78.71 | 77.74 | 78.34 | 109,719 | -0.18(-0.23%) |
Dec 11, 2023 | 77.76 | 78.55 | 77.74 | 78.52 | 66,263 | +0.50(+0.64%) |
Dec 08, 2023 | 78.07 | 78.13 | 77.54 | 78.02 | 76,508 | -0.15(-0.19%) |
Dec 07, 2023 | 78.25 | 78.62 | 78.10 | 78.17 | 76,252 | -0.12(-0.16%) |
Dec 06, 2023 | 77.57 | 78.29 | 77.57 | 78.29 | 36,725 | +0.92(+1.19%) |
Dec 05, 2023 | 77.83 | 77.92 | 77.18 | 77.37 | 49,238 | -0.62(-0.79%) |
Dec 04, 2023 | 77.65 | 78.52 | 77.65 | 77.99 | 54,475 | -0.19(-0.24%) |
Dec 01, 2023 | 77.09 | 78.22 | 76.82 | 78.18 | 40,185 | +1.02(+1.32%) |
Nov 30, 2023 | 76.87 | 77.21 | 76.56 | 77.15 | 56,293 | +0.43(+0.56%) |
Nov 29, 2023 | 77.26 | 77.59 | 76.54 | 76.72 | 71,147 | -0.55(-0.71%) |
Nov 28, 2023 | 77.23 | 77.76 | 76.85 | 77.27 | 61,248 | +0.19(+0.24%) |
Nov 27, 2023 | 76.94 | 77.23 | 76.64 | 77.09 | 39,185 | +0.13(+0.16%) |
Nov 24, 2023 | 76.86 | 77.00 | 76.65 | 76.96 | 21,175 | +0.10(+0.13%) |
Nov 22, 2023 | 76.82 | 76.86 | 76.34 | 76.86 | 25,124 | +0.37(+0.49%) |
Nov 21, 2023 | 76.42 | 76.54 | 75.93 | 76.49 | 53,503 | +0.16(+0.20%) |
Nov 20, 2023 | 76.25 | 76.60 | 75.45 | 76.33 | 41,558 | -0.19(-0.25%) |
Nov 17, 2023 | 76.86 | 76.86 | 76.18 | 76.53 | 64,035 | +0.12(+0.15%) |
Nov 16, 2023 | 76.69 | 76.80 | 76.40 | 76.41 | 44,644 | +0.36(+0.48%) |
Nov 15, 2023 | 76.18 | 77.00 | 75.96 | 76.05 | 65,727 | -0.21(-0.27%) |
Nov 14, 2023 | 74.82 | 76.31 | 74.82 | 76.25 | 106,222 | +2.69(+3.66%) |
Nov 13, 2023 | 74.17 | 74.30 | 73.50 | 73.56 | 41,300 | -0.73(-0.98%) |
Nov 10, 2023 | 74.22 | 74.32 | 73.88 | 74.29 | 45,054 | +0.31(+0.41%) |
Nov 09, 2023 | 74.91 | 75.09 | 73.94 | 73.98 | 50,100 | -0.79(-1.05%) |
Nov 08, 2023 | 74.98 | 74.98 | 74.07 | 74.77 | 73,390 | -0.54(-0.72%) |
Nov 07, 2023 | 75.66 | 75.80 | 75.19 | 75.31 | 50,069 | -0.50(-0.66%) |
Nov 06, 2023 | 75.94 | 76.19 | 75.69 | 75.81 | 41,593 | -0.10(-0.13%) |
Nov 03, 2023 | 76.45 | 76.69 | 75.91 | 75.91 | 33,562 | +0.45(+0.60%) |
Nov 02, 2023 | 74.14 | 75.75 | 73.95 | 75.46 | 135,693 | +1.50(+2.03%) |
Nov 01, 2023 | 73.27 | 74.40 | 72.75 | 73.95 | 72,296 | +0.74(+1.01%) |
Oct 31, 2023 | 72.75 | 73.28 | 72.57 | 73.22 | 393,146 | +0.63(+0.86%) |
Oct 30, 2023 | 72.31 | 72.97 | 71.88 | 72.59 | 62,832 | +0.55(+0.77%) |
Oct 27, 2023 | 73.12 | 73.33 | 71.95 | 72.04 | 72,307 | -1.31(-1.78%) |
Oct 26, 2023 | 72.89 | 73.91 | 72.89 | 73.34 | 95,620 | +0.45(+0.62%) |
Oct 25, 2023 | 72.12 | 73.03 | 72.12 | 72.89 | 70,796 | +0.60(+0.83%) |
Oct 24, 2023 | 71.63 | 72.47 | 71.53 | 72.29 | 204,834 | +1.60(+2.26%) |
Oct 23, 2023 | 70.71 | 71.56 | 70.45 | 70.69 | 132,144 | -0.53(-0.74%) |
Oct 20, 2023 | 71.85 | 72.35 | 71.22 | 71.22 | 68,232 | -0.78(-1.08%) |
Oct 19, 2023 | 72.72 | 73.05 | 71.89 | 72.00 | 94,272 | -0.72(-0.99%) |
Oct 18, 2023 | 73.20 | 73.43 | 72.33 | 72.72 | 128,229 | -0.70(-0.95%) |
Oct 17, 2023 | 73.03 | 73.77 | 72.91 | 73.41 | 87,677 | -0.07(-0.09%) |
Oct 16, 2023 | 72.85 | 73.72 | 72.48 | 73.48 | 156,890 | +0.79(+1.08%) |
Oct 13, 2023 | 72.42 | 73.09 | 72.27 | 72.70 | 96,326 | +0.78(+1.09%) |
Oct 12, 2023 | 72.84 | 73.01 | 71.38 | 71.91 | 124,539 | -1.10(-1.50%) |
Oct 11, 2023 | 72.30 | 73.07 | 71.90 | 73.01 | 110,417 | +1.01(+1.41%) |
Oct 10, 2023 | 71.14 | 72.03 | 71.14 | 72.00 | 86,208 | +0.91(+1.28%) |
Oct 09, 2023 | 70.23 | 71.09 | 70.11 | 71.09 | 66,565 | +0.69(+0.98%) |
Oct 06, 2023 | 68.69 | 70.54 | 67.64 | 70.40 | 117,555 | +0.87(+1.25%) |
Oct 05, 2023 | 69.55 | 69.85 | 68.91 | 69.53 | 180,741 | -0.28(-0.40%) |
Oct 04, 2023 | 70.04 | 70.22 | 68.81 | 69.81 | 106,532 | +0.03(+0.04%) |
Oct 03, 2023 | 68.52 | 70.00 | 67.71 | 69.78 | 679,445 | +0.65(+0.94%) |
Oct 02, 2023 | 71.98 | 71.98 | 68.40 | 69.13 | 104,808 | -3.13(-4.34%) |
Sep 29, 2023 | 72.65 | 73.13 | 71.85 | 72.26 | 159,663 | +0.12(+0.16%) |
Sep 28, 2023 | 73.73 | 73.98 | 72.12 | 72.15 | 116,644 | -1.40(-1.91%) |
Sep 27, 2023 | 74.96 | 74.96 | 73.40 | 73.55 | 218,773 | -1.34(-1.78%) |
Sep 26, 2023 | 76.72 | 76.72 | 74.78 | 74.89 | 65,515 | -2.13(-2.76%) |
Sep 25, 2023 | 76.70 | 77.06 | 76.64 | 77.01 | 95,780 | -0.11(-0.14%) |
Sep 22, 2023 | 77.00 | 77.53 | 76.69 | 77.12 | 22,081 | -0.16(-0.20%) |
Sep 21, 2023 | 77.84 | 78.12 | 77.28 | 77.28 | 33,544 | -0.87(-1.11%) |
Sep 20, 2023 | 78.29 | 78.91 | 78.02 | 78.14 | 65,384 | +0.07(+0.09%) |
Sep 19, 2023 | 78.35 | 78.67 | 78.07 | 78.07 | 23,074 | -0.37(-0.48%) |
Sep 18, 2023 | 78.74 | 78.74 | 77.94 | 78.45 | 25,398 | -0.09(-0.12%) |
Sep 15, 2023 | 78.80 | 79.29 | 78.52 | 78.54 | 23,599 | -0.33(-0.42%) |
Sep 14, 2023 | 78.24 | 78.88 | 78.24 | 78.87 | 28,310 | +1.08(+1.39%) |
Sep 13, 2023 | 77.03 | 78.12 | 77.03 | 77.79 | 40,281 | +0.83(+1.08%) |
Sep 12, 2023 | 76.72 | 77.12 | 76.37 | 76.96 | 46,784 | +0.25(+0.33%) |
Sep 11, 2023 | 76.35 | 77.08 | 76.35 | 76.71 | 34,101 | +0.25(+0.33%) |
Sep 08, 2023 | 75.89 | 76.53 | 75.84 | 76.46 | 39,995 | +0.60(+0.79%) |
Sep 07, 2023 | 75.45 | 76.37 | 75.36 | 75.86 | 60,417 | +0.91(+1.21%) |
Sep 06, 2023 | 74.95 | 75.00 | 74.59 | 74.95 | 30,091 | +0.13(+0.17%) |
Sep 05, 2023 | 75.91 | 75.91 | 74.52 | 74.82 | 84,701 | -1.08(-1.42%) |
Sep 01, 2023 | 76.59 | 76.80 | 75.43 | 75.90 | 49,574 | -0.33(-0.43%) |
Aug 31, 2023 | 77.03 | 77.24 | 76.23 | 76.23 | 62,572 | -0.64(-0.84%) |
Aug 30, 2023 | 76.98 | 77.48 | 76.63 | 76.88 | 58,204 | -0.28(-0.37%) |
Aug 29, 2023 | 76.83 | 77.31 | 76.63 | 77.16 | 111,673 | +0.29(+0.38%) |
Aug 28, 2023 | 77.02 | 77.40 | 76.73 | 76.87 | 53,751 | +0.01(+0.01%) |
Aug 25, 2023 | 76.36 | 77.21 | 76.36 | 76.86 | 74,168 | +0.56(+0.73%) |
Aug 24, 2023 | 76.59 | 77.59 | 76.27 | 76.30 | 74,461 | -0.46(-0.60%) |
Aug 23, 2023 | 76.83 | 76.89 | 76.27 | 76.76 | 45,569 | +0.29(+0.38%) |
Aug 22, 2023 | 76.25 | 76.66 | 76.09 | 76.47 | 113,115 | +0.17(+0.22%) |
Aug 21, 2023 | 76.57 | 76.75 | 75.82 | 76.30 | 73,983 | -0.42(-0.55%) |
Aug 18, 2023 | 76.43 | 76.93 | 76.36 | 76.72 | 60,095 | +0.33(+0.43%) |
Aug 17, 2023 | 76.69 | 77.34 | 76.36 | 76.39 | 91,898 | -0.27(-0.36%) |
Aug 16, 2023 | 76.56 | 77.04 | 76.45 | 76.66 | 67,496 | +0.31(+0.41%) |
Aug 15, 2023 | 77.15 | 77.15 | 76.34 | 76.35 | 62,944 | -1.30(-1.67%) |
Aug 14, 2023 | 78.17 | 78.17 | 77.39 | 77.65 | 88,394 | -0.61(-0.78%) |
Aug 11, 2023 | 77.94 | 78.37 | 77.76 | 78.26 | 64,260 | +0.36(+0.46%) |
Aug 10, 2023 | 78.43 | 78.89 | 77.68 | 77.90 | 79,696 | -0.30(-0.38%) |
Aug 09, 2023 | 78.03 | 78.79 | 77.79 | 78.20 | 127,649 | +0.27(+0.35%) |
Aug 08, 2023 | 77.57 | 77.94 | 76.94 | 77.93 | 94,868 | +0.26(+0.34%) |
Aug 07, 2023 | 77.87 | 78.25 | 77.67 | 77.67 | 58,306 | +0.06(+0.08%) |
Aug 04, 2023 | 78.74 | 79.07 | 77.36 | 77.60 | 81,605 | -0.89(-1.14%) |
Aug 03, 2023 | 80.03 | 80.03 | 78.49 | 78.49 | 81,948 | -1.78(-2.22%) |
Aug 02, 2023 | 79.87 | 80.52 | 79.81 | 80.27 | 71,052 | +0.06(+0.07%) |
Aug 01, 2023 | 80.92 | 81.51 | 80.12 | 80.22 | 208,476 | -0.89(-1.09%) |
Jul 31, 2023 | 81.34 | 81.62 | 80.80 | 81.10 | 43,804 | +0.05(+0.06%) |
Jul 28, 2023 | 81.59 | 81.88 | 80.71 | 81.05 | 36,067 | -0.18(-0.22%) |
Jul 27, 2023 | 82.57 | 82.68 | 81.04 | 81.23 | 54,385 | -1.38(-1.67%) |
Jul 26, 2023 | 82.65 | 83.49 | 82.28 | 82.61 | 38,939 | -0.24(-0.29%) |
Jul 25, 2023 | 82.52 | 83.07 | 82.52 | 82.86 | 41,973 | +0.11(+0.13%) |
Jul 24, 2023 | 83.00 | 83.23 | 82.45 | 82.75 | 40,302 | -0.28(-0.34%) |
Jul 21, 2023 | 82.16 | 83.28 | 82.16 | 83.03 | 43,524 | +1.13(+1.38%) |
Jul 20, 2023 | 80.45 | 81.98 | 80.40 | 81.90 | 98,071 | +1.52(+1.89%) |
Jul 19, 2023 | 79.74 | 80.77 | 79.74 | 80.38 | 50,383 | +0.78(+0.98%) |
Jul 18, 2023 | 80.09 | 80.67 | 78.96 | 79.60 | 58,284 | -0.56(-0.70%) |
Jul 17, 2023 | 80.63 | 80.87 | 80.14 | 80.17 | 60,077 | -0.75(-0.93%) |
Jul 14, 2023 | 81.12 | 81.28 | 80.52 | 80.92 | 69,271 | -0.35(-0.43%) |
Jul 13, 2023 | 81.14 | 81.28 | 80.79 | 81.27 | 66,848 | +0.24(+0.30%) |
Jul 12, 2023 | 80.29 | 81.13 | 80.14 | 81.02 | 51,188 | +1.01(+1.26%) |
Jul 11, 2023 | 79.24 | 80.01 | 79.10 | 80.01 | 38,241 | +0.86(+1.08%) |
Jul 10, 2023 | 79.28 | 79.55 | 78.61 | 79.16 | 49,064 | -0.25(-0.32%) |
Jul 07, 2023 | 79.55 | 79.89 | 79.29 | 79.41 | 45,277 | -0.56(-0.69%) |
Jul 06, 2023 | 80.17 | 80.17 | 79.59 | 79.96 | 76,359 | -0.92(-1.13%) |
Jul 05, 2023 | 79.95 | 81.39 | 79.71 | 80.88 | 106,678 | +0.84(+1.05%) |
Jul 03, 2023 | 79.32 | 80.08 | 79.32 | 80.04 | 45,888 | +0.43(+0.54%) |
Jun 30, 2023 | 78.74 | 79.73 | 78.74 | 79.61 | 109,927 | +0.93(+1.18%) |
Jun 29, 2023 | 78.21 | 79.03 | 77.93 | 78.69 | 54,407 | +0.10(+0.12%) |
Jun 28, 2023 | 79.67 | 79.67 | 78.43 | 78.59 | 58,367 | -1.11(-1.39%) |
Jun 27, 2023 | 79.64 | 79.89 | 79.47 | 79.70 | 36,498 | +0.18(+0.22%) |
Jun 26, 2023 | 78.81 | 79.76 | 78.72 | 79.53 | 35,793 | +0.74(+0.94%) |
Jun 23, 2023 | 80.08 | 80.32 | 78.71 | 78.79 | 199,503 | -1.10(-1.37%) |
Jun 22, 2023 | 80.53 | 80.82 | 79.74 | 79.88 | 46,410 | -0.55(-0.68%) |
Jun 21, 2023 | 79.73 | 80.48 | 78.81 | 80.43 | 110,685 | +0.59(+0.74%) |
Jun 20, 2023 | 80.56 | 80.58 | 79.82 | 79.84 | 51,288 | -0.85(-1.05%) |
Jun 16, 2023 | 80.31 | 81.31 | 80.31 | 80.68 | 56,542 | +0.41(+0.51%) |
Jun 15, 2023 | 79.55 | 80.49 | 79.55 | 80.28 | 185,051 | +0.82(+1.03%) |
Jun 14, 2023 | 79.70 | 80.30 | 79.37 | 79.46 | 370,272 | -0.06(-0.07%) |
Jun 13, 2023 | 79.52 | 79.79 | 79.17 | 79.52 | 161,528 | -0.13(-0.16%) |
Jun 12, 2023 | 79.67 | 79.77 | 79.31 | 79.64 | 23,042 | -0.05(-0.06%) |
Jun 09, 2023 | 79.96 | 80.09 | 79.63 | 79.69 | 42,102 | -0.43(-0.53%) |
Jun 08, 2023 | 79.81 | 80.21 | 79.36 | 80.12 | 23,181 | +0.31(+0.39%) |
Jun 07, 2023 | 78.72 | 79.88 | 78.22 | 79.81 | 43,509 | +1.21(+1.54%) |
Jun 06, 2023 | 78.79 | 78.93 | 78.57 | 78.60 | 36,651 | -0.02(-0.02%) |
Jun 05, 2023 | 78.51 | 79.20 | 78.37 | 78.62 | 106,200 | +0.24(+0.31%) |
Jun 02, 2023 | 77.30 | 78.63 | 77.21 | 78.38 | 67,553 | +0.86(+1.11%) |
Jun 01, 2023 | 78.14 | 78.14 | 77.13 | 77.52 | 40,716 | -0.39(-0.50%) |
May 31, 2023 | 77.22 | 78.20 | 76.85 | 77.90 | 40,619 | +0.61(+0.79%) |
May 30, 2023 | 77.81 | 78.05 | 77.28 | 77.29 | 36,433 | -0.23(-0.30%) |
May 26, 2023 | 77.49 | 77.60 | 76.92 | 77.52 | 35,069 | -0.01(-0.01%) |
May 25, 2023 | 78.47 | 78.47 | 77.03 | 77.53 | 42,126 | -1.01(-1.28%) |
May 24, 2023 | 78.86 | 79.07 | 78.47 | 78.54 | 26,255 | -0.51(-0.65%) |
May 23, 2023 | 79.00 | 79.77 | 78.96 | 79.06 | 51,433 | -0.26(-0.32%) |
May 22, 2023 | 79.49 | 79.76 | 79.07 | 79.31 | 21,533 | +0.05(+0.07%) |
May 19, 2023 | 79.50 | 80.08 | 79.26 | 79.26 | 27,051 | -0.12(-0.16%) |
May 18, 2023 | 79.29 | 79.43 | 78.83 | 79.38 | 30,882 | -0.32(-0.40%) |
May 17, 2023 | 80.14 | 80.14 | 79.39 | 79.70 | 45,025 | -0.23(-0.29%) |
May 16, 2023 | 81.52 | 81.52 | 79.94 | 79.94 | 49,462 | -1.70(-2.08%) |
May 15, 2023 | 82.67 | 82.77 | 81.38 | 81.63 | 28,217 | -0.96(-1.16%) |
May 12, 2023 | 82.60 | 83.11 | 82.22 | 82.59 | 27,165 | +0.40(+0.48%) |
May 11, 2023 | 82.94 | 83.02 | 81.89 | 82.19 | 93,403 | -0.87(-1.05%) |
May 10, 2023 | 82.83 | 83.18 | 82.26 | 83.07 | 17,561 | +0.80(+0.98%) |
May 09, 2023 | 82.09 | 82.50 | 81.79 | 82.26 | 14,265 | -0.11(-0.13%) |
May 08, 2023 | 82.44 | 82.97 | 82.19 | 82.37 | 22,268 | -0.17(-0.21%) |
May 05, 2023 | 82.04 | 82.74 | 82.04 | 82.54 | 21,783 | +0.53(+0.65%) |
May 04, 2023 | 81.54 | 82.26 | 81.05 | 82.01 | 39,331 | +0.46(+0.56%) |
May 03, 2023 | 81.91 | 82.62 | 81.46 | 81.55 | 34,976 | -0.23(-0.28%) |
May 02, 2023 | 82.57 | 82.81 | 81.21 | 81.79 | 35,572 | -0.92(-1.11%) |
May 01, 2023 | 82.37 | 83.42 | 82.37 | 82.71 | 45,077 | +0.14(+0.17%) |
Apr 28, 2023 | 82.26 | 82.87 | 82.12 | 82.56 | 24,383 | +0.11(+0.13%) |
Apr 27, 2023 | 81.67 | 82.49 | 81.67 | 82.46 | 18,094 | +0.89(+1.09%) |
Apr 26, 2023 | 83.02 | 83.02 | 81.50 | 81.56 | 39,005 | -1.89(-2.26%) |
Apr 25, 2023 | 83.38 | 83.84 | 83.25 | 83.45 | 24,857 | -0.05(-0.06%) |
Apr 24, 2023 | 83.05 | 83.63 | 82.80 | 83.50 | 18,809 | +0.37(+0.44%) |
Apr 21, 2023 | 83.30 | 83.59 | 82.75 | 83.13 | 29,424 | +0.17(+0.21%) |
Apr 20, 2023 | 82.85 | 83.11 | 82.57 | 82.96 | 51,991 | +0.02(+0.02%) |
Apr 19, 2023 | 82.51 | 83.13 | 82.47 | 82.94 | 33,707 | +0.55(+0.67%) |
Apr 18, 2023 | 82.80 | 82.94 | 82.06 | 82.39 | 43,851 | -0.40(-0.48%) |
Apr 17, 2023 | 82.55 | 82.84 | 82.03 | 82.79 | 41,520 | +0.43(+0.52%) |
Apr 14, 2023 | 82.72 | 82.79 | 82.02 | 82.36 | 40,058 | -0.87(-1.05%) |
Apr 13, 2023 | 82.88 | 83.46 | 81.80 | 83.23 | 56,652 | +0.06(+0.07%) |
Apr 12, 2023 | 83.47 | 83.64 | 82.95 | 83.17 | 27,981 | -0.05(-0.06%) |
Apr 11, 2023 | 83.09 | 83.39 | 82.80 | 83.22 | 35,025 | +0.16(+0.20%) |
Apr 10, 2023 | 82.72 | 83.06 | 82.05 | 83.06 | 85,965 | -0.16(-0.19%) |
Apr 06, 2023 | 83.21 | 83.27 | 82.52 | 83.21 | 116,098 | +0.55(+0.67%) |
Apr 05, 2023 | 81.02 | 82.87 | 81.02 | 82.66 | 105,921 | +1.78(+2.20%) |
Apr 04, 2023 | 80.54 | 80.95 | 80.33 | 80.88 | 22,423 | +0.34(+0.42%) |
Apr 03, 2023 | 80.76 | 81.06 | 80.22 | 80.54 | 42,299 | -0.56(-0.69%) |
Mar 31, 2023 | 80.46 | 81.10 | 80.33 | 81.10 | 37,916 | +0.66(+0.82%) |
Mar 30, 2023 | 80.06 | 80.74 | 79.99 | 80.44 | 51,782 | +0.55(+0.69%) |
Mar 29, 2023 | 79.32 | 79.96 | 79.32 | 79.89 | 52,979 | +1.09(+1.39%) |
Mar 28, 2023 | 78.31 | 79.50 | 78.31 | 78.79 | 44,931 | +0.30(+0.38%) |
Mar 27, 2023 | 78.83 | 79.20 | 78.46 | 78.49 | 51,530 | +0.03(+0.04%) |
Mar 24, 2023 | 76.06 | 78.46 | 76.06 | 78.46 | 88,872 | +2.16(+2.84%) |
Mar 23, 2023 | 77.07 | 77.74 | 75.89 | 76.30 | 89,075 | -0.71(-0.93%) |
Mar 22, 2023 | 78.31 | 78.72 | 77.01 | 77.01 | 55,842 | -1.56(-1.98%) |
Mar 21, 2023 | 80.23 | 80.23 | 77.57 | 78.57 | 203,488 | -1.39(-1.73%) |
Mar 20, 2023 | 79.29 | 80.17 | 79.29 | 79.96 | 122,211 | +0.67(+0.85%) |
Mar 17, 2023 | 79.81 | 79.81 | 78.80 | 79.28 | 63,779 | -0.89(-1.10%) |
Mar 16, 2023 | 79.47 | 80.53 | 79.05 | 80.17 | 270,911 | +0.57(+0.71%) |
Mar 15, 2023 | 78.48 | 79.98 | 78.22 | 79.60 | 173,160 | +0.87(+1.10%) |
Mar 14, 2023 | 78.25 | 79.16 | 78.01 | 78.74 | 47,228 | +1.12(+1.44%) |
Mar 13, 2023 | 76.35 | 79.19 | 76.35 | 77.62 | 39,995 | +1.14(+1.48%) |
Mar 10, 2023 | 77.75 | 78.07 | 76.22 | 76.48 | 92,977 | -1.29(-1.66%) |
Mar 09, 2023 | 78.61 | 79.18 | 77.55 | 77.77 | 57,875 | -0.57(-0.72%) |
Mar 08, 2023 | 77.70 | 78.42 | 77.47 | 78.34 | 33,677 | +0.55(+0.71%) |
Mar 07, 2023 | 79.04 | 79.21 | 77.48 | 77.79 | 93,080 | -1.15(-1.46%) |
Mar 06, 2023 | 78.51 | 79.21 | 78.51 | 78.95 | 43,104 | +0.40(+0.51%) |
Mar 03, 2023 | 77.61 | 78.54 | 77.12 | 78.54 | 104,286 | +1.19(+1.54%) |
Mar 02, 2023 | 75.83 | 77.35 | 75.83 | 77.35 | 92,204 | +1.28(+1.68%) |
Mar 01, 2023 | 77.03 | 77.03 | 75.81 | 76.07 | 54,469 | -1.22(-1.58%) |
Feb 28, 2023 | 78.24 | 78.55 | 77.25 | 77.29 | 65,476 | -1.19(-1.52%) |
Feb 27, 2023 | 79.31 | 80.04 | 78.34 | 78.49 | 53,924 | -0.47(-0.60%) |
Feb 24, 2023 | 78.27 | 79.17 | 78.16 | 78.96 | 66,282 | -0.09(-0.11%) |
Feb 23, 2023 | 79.53 | 79.69 | 78.67 | 79.04 | 65,278 | -0.39(-0.50%) |
Feb 22, 2023 | 79.77 | 80.32 | 79.29 | 79.44 | 99,492 | -0.31(-0.39%) |
Feb 21, 2023 | 80.65 | 80.65 | 79.69 | 79.75 | 26,108 | -1.52(-1.87%) |
Feb 17, 2023 | 80.20 | 81.53 | 80.20 | 81.27 | 64,874 | +0.87(+1.08%) |
Feb 16, 2023 | 80.33 | 80.72 | 79.63 | 80.40 | 30,989 | -0.44(-0.55%) |
Feb 15, 2023 | 79.96 | 80.92 | 79.96 | 80.84 | 26,940 | +0.53(+0.66%) |
Feb 14, 2023 | 80.61 | 81.08 | 79.95 | 80.31 | 29,560 | -0.39(-0.49%) |
Feb 13, 2023 | 80.26 | 80.92 | 80.26 | 80.71 | 30,240 | +0.40(+0.50%) |
Feb 10, 2023 | 78.77 | 80.37 | 78.77 | 80.30 | 78,879 | +1.45(+1.84%) |
Feb 09, 2023 | 80.02 | 80.32 | 78.73 | 78.85 | 47,633 | -0.95(-1.19%) |
Feb 08, 2023 | 80.59 | 80.59 | 79.54 | 79.80 | 59,834 | -1.28(-1.58%) |
Feb 07, 2023 | 81.04 | 81.19 | 80.02 | 81.08 | 47,829 | -0.10(-0.12%) |
Feb 06, 2023 | 80.20 | 81.18 | 80.18 | 81.18 | 25,830 | +0.64(+0.79%) |
Feb 03, 2023 | 81.61 | 81.61 | 79.68 | 80.55 | 55,753 | -1.48(-1.81%) |
Feb 02, 2023 | 82.30 | 82.90 | 81.53 | 82.03 | 93,574 | +0.04(+0.05%) |