Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.45 | 78.10 | 76.61 | 76.99 | 594,170 | -1.06(-1.36%) |
Dec 28, 2023 | 78.14 | 78.56 | 77.89 | 78.05 | 461,113 | +0.04(+0.05%) |
Dec 27, 2023 | 77.43 | 78.33 | 77.43 | 78.01 | 458,336 | +0.24(+0.31%) |
Dec 26, 2023 | 77.49 | 78.03 | 76.91 | 77.77 | 440,560 | +0.42(+0.54%) |
Dec 22, 2023 | 78.21 | 78.46 | 76.89 | 77.35 | 644,216 | -0.20(-0.26%) |
Dec 21, 2023 | 76.61 | 78.11 | 76.30 | 77.55 | 1,018,216 | +1.86(+2.45%) |
Dec 20, 2023 | 77.25 | 77.77 | 75.64 | 75.69 | 575,929 | -1.56(-2.01%) |
Dec 19, 2023 | 76.63 | 77.48 | 76.11 | 77.25 | 850,313 | +1.40(+1.84%) |
Dec 18, 2023 | 76.31 | 76.63 | 75.29 | 75.85 | 1,141,946 | +0.03(+0.04%) |
Dec 15, 2023 | 74.76 | 76.27 | 73.67 | 75.82 | 2,980,289 | +0.95(+1.27%) |
Dec 14, 2023 | 75.50 | 76.60 | 74.03 | 74.88 | 2,658,772 | +1.04(+1.41%) |
Dec 13, 2023 | 69.09 | 74.03 | 68.76 | 73.84 | 1,369,554 | +4.79(+6.94%) |
Dec 12, 2023 | 68.94 | 69.99 | 68.24 | 69.05 | 1,774,704 | +0.20(+0.29%) |
Dec 11, 2023 | 68.46 | 69.18 | 68.16 | 68.85 | 1,164,876 | +0.69(+1.01%) |
Dec 08, 2023 | 67.90 | 69.34 | 67.56 | 68.16 | 1,231,885 | +0.26(+0.38%) |
Dec 07, 2023 | 66.11 | 67.98 | 65.91 | 67.90 | 1,025,436 | +2.01(+3.04%) |
Dec 06, 2023 | 64.93 | 66.30 | 64.68 | 65.90 | 1,148,267 | +1.66(+2.58%) |
Dec 05, 2023 | 64.74 | 65.13 | 63.38 | 64.24 | 928,236 | -0.92(-1.41%) |
Dec 04, 2023 | 63.93 | 65.66 | 63.58 | 65.16 | 1,078,793 | +0.73(+1.13%) |
Dec 01, 2023 | 62.48 | 64.49 | 62.24 | 64.43 | 1,191,969 | +1.67(+2.65%) |
Nov 30, 2023 | 63.40 | 63.82 | 61.77 | 62.76 | 1,456,716 | -0.22(-0.35%) |
Nov 29, 2023 | 61.96 | 63.28 | 61.96 | 62.98 | 1,194,814 | +1.46(+2.37%) |
Nov 28, 2023 | 62.08 | 62.43 | 61.10 | 61.53 | 728,573 | -0.60(-0.96%) |
Nov 27, 2023 | 63.61 | 63.80 | 62.04 | 62.12 | 811,574 | -1.75(-2.73%) |
Nov 24, 2023 | 63.03 | 64.24 | 62.92 | 63.87 | 414,972 | +0.43(+0.68%) |
Nov 22, 2023 | 64.07 | 64.68 | 63.40 | 63.44 | 852,587 | +0.06(+0.09%) |
Nov 21, 2023 | 63.83 | 65.06 | 63.28 | 63.38 | 1,812,815 | -0.07(-0.11%) |
Nov 20, 2023 | 60.98 | 63.56 | 60.98 | 63.45 | 1,838,289 | +2.53(+4.16%) |
Nov 17, 2023 | 61.60 | 62.14 | 60.40 | 60.92 | 1,069,857 | +0.15(+0.25%) |
Nov 16, 2023 | 60.78 | 61.37 | 60.44 | 60.77 | 881,102 | +0.01(+0.02%) |
Nov 15, 2023 | 59.93 | 62.27 | 59.91 | 60.76 | 1,114,462 | +0.53(+0.88%) |
Nov 14, 2023 | 59.14 | 60.54 | 58.86 | 60.23 | 1,176,036 | +3.25(+5.71%) |
Nov 13, 2023 | 56.92 | 57.45 | 56.33 | 56.98 | 1,000,074 | -0.39(-0.68%) |
Nov 10, 2023 | 56.74 | 57.54 | 55.51 | 57.36 | 970,788 | +0.63(+1.11%) |
Nov 09, 2023 | 58.64 | 59.08 | 56.42 | 56.74 | 945,912 | -1.73(-2.95%) |
Nov 08, 2023 | 59.73 | 59.80 | 57.79 | 58.46 | 1,052,866 | -0.95(-1.59%) |
Nov 07, 2023 | 58.98 | 60.13 | 58.27 | 59.41 | 1,924,116 | +0.93(+1.58%) |
Nov 06, 2023 | 58.51 | 59.59 | 57.71 | 58.48 | 1,572,679 | -0.03(-0.05%) |
Nov 03, 2023 | 56.71 | 59.19 | 56.16 | 58.51 | 1,843,580 | +3.30(+5.97%) |
Nov 02, 2023 | 53.58 | 55.75 | 52.80 | 55.21 | 1,894,426 | +2.57(+4.88%) |
Nov 01, 2023 | 54.74 | 54.74 | 51.61 | 52.64 | 2,589,890 | -1.79(-3.30%) |
Oct 31, 2023 | 57.34 | 60.42 | 53.06 | 54.44 | 3,712,972 | -2.00(-3.55%) |
Oct 30, 2023 | 59.66 | 59.66 | 53.64 | 56.44 | 2,968,976 | -2.89(-4.87%) |
Oct 27, 2023 | 61.36 | 61.43 | 59.13 | 59.33 | 853,563 | -1.96(-3.20%) |
Oct 26, 2023 | 61.15 | 62.02 | 60.46 | 61.29 | 1,166,526 | +0.23(+0.38%) |
Oct 25, 2023 | 62.72 | 63.07 | 60.68 | 61.06 | 1,234,807 | -2.34(-3.69%) |
Oct 24, 2023 | 63.10 | 63.82 | 62.37 | 63.40 | 1,327,167 | +0.22(+0.35%) |
Oct 23, 2023 | 63.48 | 64.42 | 63.10 | 63.19 | 1,156,609 | -0.66(-1.03%) |
Oct 20, 2023 | 63.27 | 64.47 | 62.99 | 63.84 | 1,383,896 | +0.57(+0.90%) |
Oct 19, 2023 | 66.11 | 66.12 | 63.13 | 63.28 | 1,397,977 | -2.80(-4.24%) |
Oct 18, 2023 | 67.51 | 67.51 | 65.95 | 66.08 | 702,481 | -2.04(-3.00%) |
Oct 17, 2023 | 67.28 | 68.61 | 66.25 | 68.12 | 661,099 | -0.22(-0.32%) |
Oct 16, 2023 | 67.68 | 68.91 | 67.04 | 68.34 | 991,825 | +0.79(+1.17%) |
Oct 13, 2023 | 67.65 | 68.56 | 67.25 | 67.55 | 626,193 | -0.41(-0.60%) |
Oct 12, 2023 | 69.04 | 71.25 | 67.21 | 67.96 | 1,311,320 | -1.09(-1.57%) |
Oct 11, 2023 | 69.29 | 69.60 | 68.40 | 69.04 | 506,423 | -0.12(-0.17%) |
Oct 10, 2023 | 67.70 | 69.50 | 67.28 | 69.16 | 763,629 | +1.46(+2.16%) |
Oct 09, 2023 | 67.23 | 68.19 | 66.65 | 67.70 | 497,941 | -0.29(-0.43%) |
Oct 06, 2023 | 67.34 | 68.77 | 67.11 | 67.99 | 683,295 | +0.52(+0.77%) |
Oct 05, 2023 | 66.79 | 67.62 | 65.87 | 67.47 | 767,971 | +0.91(+1.36%) |
Oct 04, 2023 | 66.57 | 66.73 | 65.86 | 66.56 | 841,432 | +0.30(+0.45%) |
Oct 03, 2023 | 66.51 | 67.05 | 65.70 | 66.26 | 1,048,632 | -0.65(-0.97%) |
Oct 02, 2023 | 67.66 | 67.72 | 65.54 | 66.91 | 1,032,170 | -0.92(-1.35%) |
Sep 29, 2023 | 68.49 | 69.62 | 67.66 | 67.83 | 830,266 | +0.05(+0.07%) |
Sep 28, 2023 | 67.36 | 67.99 | 66.79 | 67.78 | 1,007,674 | +0.45(+0.67%) |
Sep 27, 2023 | 67.48 | 67.83 | 66.35 | 67.33 | 720,683 | +0.05(+0.07%) |
Sep 26, 2023 | 67.84 | 69.26 | 67.08 | 67.28 | 638,157 | -0.91(-1.33%) |
Sep 25, 2023 | 68.76 | 68.41 | 67.99 | 68.19 | 866,099 | -0.92(-1.33%) |
Sep 22, 2023 | 69.68 | 69.93 | 68.95 | 69.10 | 1,056,118 | -0.57(-0.82%) |
Sep 21, 2023 | 70.19 | 70.46 | 69.55 | 69.67 | 832,948 | -0.95(-1.34%) |
Sep 20, 2023 | 70.78 | 71.44 | 69.82 | 70.62 | 672,211 | +0.24(+0.34%) |
Sep 19, 2023 | 70.65 | 71.20 | 70.10 | 70.38 | 746,141 | -0.54(-0.76%) |
Sep 18, 2023 | 72.89 | 73.11 | 70.76 | 70.92 | 896,384 | -2.47(-3.37%) |
Sep 15, 2023 | 73.62 | 76.28 | 72.71 | 73.39 | 1,317,529 | -0.39(-0.53%) |
Sep 14, 2023 | 72.78 | 74.01 | 72.36 | 73.78 | 961,866 | +1.54(+2.14%) |
Sep 13, 2023 | 71.32 | 72.80 | 70.73 | 72.23 | 745,312 | +0.52(+0.72%) |
Sep 12, 2023 | 70.96 | 72.02 | 70.64 | 71.72 | 958,683 | +0.34(+0.47%) |
Sep 11, 2023 | 72.10 | 72.10 | 70.58 | 71.38 | 986,410 | -0.19(-0.26%) |
Sep 08, 2023 | 73.62 | 73.63 | 70.64 | 71.57 | 1,089,095 | -2.15(-2.92%) |
Sep 07, 2023 | 74.87 | 75.23 | 73.62 | 73.72 | 765,462 | -1.52(-2.03%) |
Sep 06, 2023 | 76.76 | 76.76 | 74.93 | 75.24 | 768,704 | -1.74(-2.27%) |
Sep 05, 2023 | 78.18 | 78.56 | 76.92 | 76.99 | 603,820 | -1.49(-1.90%) |
Sep 01, 2023 | 78.50 | 79.69 | 78.14 | 78.48 | 512,817 | +0.36(+0.46%) |
Aug 31, 2023 | 80.22 | 80.22 | 78.07 | 78.12 | 816,897 | -1.83(-2.29%) |
Aug 30, 2023 | 80.23 | 80.78 | 79.37 | 79.96 | 699,708 | -0.04(-0.05%) |
Aug 29, 2023 | 78.36 | 80.01 | 77.99 | 80.00 | 893,773 | +2.01(+2.58%) |
Aug 28, 2023 | 78.72 | 79.25 | 76.94 | 77.98 | 1,256,954 | -1.89(-2.37%) |
Aug 25, 2023 | 78.51 | 80.51 | 78.51 | 79.88 | 1,023,880 | +1.37(+1.74%) |
Aug 24, 2023 | 78.26 | 79.31 | 78.16 | 78.51 | 428,978 | +0.11(+0.14%) |
Aug 23, 2023 | 78.23 | 78.88 | 77.84 | 78.40 | 377,862 | +0.44(+0.56%) |
Aug 22, 2023 | 78.18 | 78.68 | 77.30 | 77.96 | 568,005 | -0.44(-0.56%) |
Aug 21, 2023 | 78.28 | 78.77 | 77.55 | 78.40 | 525,248 | +0.44(+0.56%) |
Aug 18, 2023 | 79.31 | 80.10 | 77.22 | 77.96 | 1,267,351 | -1.99(-2.49%) |
Aug 17, 2023 | 81.54 | 82.37 | 79.65 | 79.96 | 631,341 | -1.81(-2.22%) |
Aug 16, 2023 | 83.82 | 83.82 | 81.75 | 81.77 | 564,883 | -2.46(-2.92%) |
Aug 15, 2023 | 84.23 | 84.91 | 83.95 | 84.23 | 422,414 | -0.20(-0.24%) |
Aug 14, 2023 | 83.31 | 84.62 | 82.69 | 84.43 | 620,067 | +0.42(+0.50%) |
Aug 11, 2023 | 82.16 | 84.65 | 82.03 | 84.01 | 426,778 | +1.38(+1.67%) |
Aug 10, 2023 | 83.26 | 84.13 | 82.02 | 82.63 | 510,848 | +0.00(+0.00%) |
Aug 09, 2023 | 83.82 | 84.12 | 82.60 | 82.63 | 960,778 | -1.29(-1.54%) |
Aug 08, 2023 | 82.98 | 85.46 | 81.78 | 83.92 | 1,518,469 | +3.00(+3.70%) |
Aug 07, 2023 | 81.43 | 82.06 | 80.53 | 80.92 | 939,565 | -0.88(-1.07%) |
Aug 04, 2023 | 80.47 | 81.88 | 80.42 | 81.80 | 876,636 | +1.15(+1.43%) |
Aug 03, 2023 | 83.16 | 83.17 | 79.87 | 80.64 | 556,852 | -1.01(-1.23%) |
Aug 02, 2023 | 81.49 | 82.20 | 79.71 | 81.65 | 1,286,038 | -0.08(-0.10%) |
Aug 01, 2023 | 82.77 | 83.49 | 81.71 | 81.73 | 969,464 | -1.29(-1.56%) |
Jul 31, 2023 | 83.25 | 83.54 | 82.74 | 83.02 | 829,982 | -0.39(-0.47%) |
Jul 28, 2023 | 84.40 | 84.44 | 81.77 | 83.41 | 777,574 | +0.11(+0.13%) |
Jul 27, 2023 | 85.10 | 85.56 | 83.19 | 83.30 | 597,314 | -1.29(-1.53%) |
Jul 26, 2023 | 84.79 | 85.11 | 83.00 | 84.60 | 1,165,635 | -1.21(-1.42%) |
Jul 25, 2023 | 86.61 | 88.75 | 85.36 | 85.81 | 1,240,055 | -1.70(-1.95%) |
Jul 24, 2023 | 88.81 | 89.42 | 87.03 | 87.51 | 814,353 | -1.50(-1.69%) |
Jul 21, 2023 | 86.61 | 89.50 | 85.03 | 89.02 | 1,621,080 | +2.49(+2.88%) |
Jul 20, 2023 | 83.82 | 86.59 | 82.96 | 86.53 | 1,087,720 | +3.03(+3.62%) |
Jul 19, 2023 | 81.88 | 83.73 | 81.88 | 83.50 | 678,657 | +1.57(+1.92%) |
Jul 18, 2023 | 82.71 | 83.00 | 81.04 | 81.93 | 715,932 | -0.50(-0.60%) |
Jul 17, 2023 | 83.66 | 83.81 | 81.15 | 82.43 | 964,418 | -1.41(-1.69%) |
Jul 14, 2023 | 84.22 | 84.55 | 83.25 | 83.84 | 755,115 | -0.20(-0.24%) |
Jul 13, 2023 | 84.58 | 84.93 | 83.75 | 84.04 | 459,847 | -0.19(-0.22%) |
Jul 12, 2023 | 84.24 | 84.83 | 83.82 | 84.23 | 716,332 | +0.81(+0.97%) |
Jul 11, 2023 | 82.47 | 83.93 | 82.38 | 83.42 | 509,689 | +0.96(+1.16%) |
Jul 10, 2023 | 80.88 | 82.88 | 80.67 | 82.47 | 592,870 | +2.03(+2.52%) |
Jul 07, 2023 | 80.83 | 81.20 | 79.57 | 80.44 | 628,824 | -0.35(-0.43%) |
Jul 06, 2023 | 79.74 | 81.01 | 78.75 | 80.78 | 748,382 | +0.31(+0.38%) |
Jul 05, 2023 | 80.52 | 81.18 | 79.66 | 80.48 | 695,185 | -0.30(-0.37%) |
Jul 03, 2023 | 80.78 | 81.16 | 80.18 | 80.77 | 821,225 | -0.49(-0.60%) |
Jun 30, 2023 | 79.59 | 81.72 | 79.53 | 81.26 | 1,205,727 | +2.27(+2.87%) |
Jun 29, 2023 | 75.41 | 79.07 | 75.08 | 78.99 | 803,161 | +3.25(+4.28%) |
Jun 28, 2023 | 75.25 | 76.09 | 74.33 | 75.75 | 619,254 | +0.50(+0.66%) |
Jun 27, 2023 | 76.56 | 76.69 | 74.95 | 75.25 | 810,627 | -1.19(-1.56%) |
Jun 26, 2023 | 76.11 | 77.01 | 74.88 | 76.44 | 469,936 | +0.17(+0.22%) |
Jun 23, 2023 | 75.77 | 76.90 | 75.64 | 76.27 | 1,174,621 | +0.11(+0.14%) |
Jun 22, 2023 | 76.68 | 76.74 | 75.89 | 76.16 | 686,008 | -0.14(-0.18%) |
Jun 21, 2023 | 76.61 | 76.67 | 75.27 | 76.30 | 804,595 | -0.78(-1.01%) |
Jun 20, 2023 | 76.56 | 77.92 | 75.16 | 77.08 | 1,310,446 | -1.06(-1.35%) |
Jun 16, 2023 | 77.07 | 78.69 | 76.48 | 78.14 | 2,751,434 | +1.87(+2.45%) |
Jun 15, 2023 | 74.46 | 76.28 | 74.31 | 76.26 | 1,267,612 | +1.73(+2.32%) |
Jun 14, 2023 | 76.63 | 76.78 | 73.80 | 74.53 | 1,666,213 | -1.85(-2.42%) |
Jun 13, 2023 | 78.35 | 78.59 | 76.28 | 76.38 | 1,780,046 | -1.92(-2.45%) |
Jun 12, 2023 | 77.86 | 78.94 | 77.78 | 78.31 | 805,123 | +0.23(+0.29%) |
Jun 09, 2023 | 78.84 | 79.04 | 77.54 | 78.08 | 615,913 | -0.86(-1.08%) |
Jun 08, 2023 | 81.56 | 81.59 | 77.85 | 78.93 | 771,984 | -2.95(-3.60%) |
Jun 07, 2023 | 82.41 | 82.63 | 81.56 | 81.88 | 853,682 | -0.38(-0.46%) |
Jun 06, 2023 | 82.75 | 83.22 | 81.56 | 82.26 | 580,994 | -0.04(-0.05%) |
Jun 05, 2023 | 82.20 | 82.64 | 81.39 | 82.30 | 562,721 | -0.33(-0.40%) |
Jun 02, 2023 | 82.30 | 83.45 | 81.77 | 82.63 | 675,607 | +1.30(+1.60%) |
Jun 01, 2023 | 81.54 | 81.73 | 80.80 | 81.32 | 789,531 | -0.10(-0.12%) |
May 31, 2023 | 82.21 | 82.30 | 79.15 | 81.42 | 1,095,654 | -1.38(-1.67%) |
May 30, 2023 | 83.42 | 84.41 | 82.50 | 82.80 | 705,569 | -0.32(-0.38%) |
May 26, 2023 | 82.16 | 83.54 | 82.00 | 83.12 | 703,525 | +1.18(+1.45%) |
May 25, 2023 | 81.49 | 82.75 | 81.06 | 81.94 | 856,994 | +0.58(+0.71%) |
May 24, 2023 | 81.54 | 81.99 | 79.94 | 81.36 | 985,172 | -1.47(-1.78%) |
May 23, 2023 | 83.83 | 84.94 | 82.62 | 82.83 | 1,231,615 | -1.00(-1.19%) |
May 22, 2023 | 83.45 | 85.39 | 83.16 | 83.83 | 650,376 | +0.33(+0.39%) |
May 19, 2023 | 83.30 | 84.30 | 83.08 | 83.50 | 760,747 | +0.61(+0.73%) |
May 18, 2023 | 81.67 | 83.04 | 81.23 | 82.89 | 893,096 | +1.22(+1.50%) |
May 17, 2023 | 82.15 | 82.46 | 80.69 | 81.67 | 1,002,222 | +0.10(+0.12%) |
May 16, 2023 | 80.30 | 81.95 | 79.40 | 81.57 | 935,008 | +0.86(+1.06%) |
May 15, 2023 | 80.93 | 81.12 | 79.85 | 80.71 | 801,508 | -0.22(-0.27%) |
May 12, 2023 | 81.36 | 81.36 | 79.54 | 80.93 | 781,469 | -0.55(-0.67%) |
May 11, 2023 | 80.37 | 81.65 | 78.26 | 81.48 | 1,133,119 | +0.73(+0.90%) |
May 10, 2023 | 81.45 | 81.89 | 80.07 | 80.75 | 794,406 | +0.12(+0.15%) |
May 09, 2023 | 80.95 | 81.60 | 79.74 | 80.64 | 789,567 | -1.18(-1.45%) |
May 08, 2023 | 82.66 | 82.66 | 80.62 | 81.82 | 720,791 | -0.86(-1.03%) |
May 05, 2023 | 84.28 | 84.61 | 81.86 | 82.67 | 904,361 | -0.89(-1.07%) |
May 04, 2023 | 85.36 | 85.48 | 82.63 | 83.57 | 1,579,894 | -1.94(-2.27%) |
May 03, 2023 | 81.15 | 86.72 | 80.85 | 85.51 | 2,490,711 | +5.75(+7.21%) |
May 02, 2023 | 78.78 | 80.17 | 77.27 | 79.76 | 1,586,696 | +0.96(+1.22%) |
May 01, 2023 | 79.60 | 80.69 | 78.56 | 78.80 | 1,176,599 | -0.65(-0.81%) |
Apr 28, 2023 | 77.26 | 79.85 | 77.12 | 79.44 | 822,198 | +2.17(+2.81%) |
Apr 27, 2023 | 77.99 | 78.21 | 76.27 | 77.27 | 818,122 | -0.71(-0.91%) |
Apr 26, 2023 | 77.47 | 79.03 | 76.99 | 77.98 | 1,408,680 | -0.32(-0.41%) |
Apr 25, 2023 | 82.64 | 82.64 | 77.82 | 78.30 | 2,042,532 | -5.34(-6.39%) |
Apr 24, 2023 | 83.06 | 83.77 | 82.91 | 83.64 | 1,024,504 | +0.63(+0.75%) |
Apr 21, 2023 | 81.91 | 83.21 | 81.91 | 83.01 | 1,053,181 | +1.43(+1.76%) |
Apr 20, 2023 | 83.57 | 83.57 | 80.96 | 81.58 | 1,933,402 | -2.93(-3.47%) |
Apr 19, 2023 | 83.59 | 84.75 | 83.48 | 84.51 | 906,733 | +0.65(+0.77%) |
Apr 18, 2023 | 84.98 | 85.11 | 83.27 | 83.87 | 1,278,752 | -0.90(-1.06%) |
Apr 17, 2023 | 85.06 | 85.36 | 83.87 | 84.76 | 1,569,215 | -0.01(-0.01%) |
Apr 14, 2023 | 82.99 | 84.89 | 82.83 | 84.77 | 2,054,826 | +1.68(+2.02%) |
Apr 13, 2023 | 81.58 | 83.13 | 80.77 | 83.09 | 1,199,118 | +2.31(+2.86%) |
Apr 12, 2023 | 78.40 | 80.79 | 78.03 | 80.78 | 3,732,275 | +3.41(+4.41%) |
Apr 11, 2023 | 75.05 | 77.80 | 74.59 | 77.37 | 1,300,268 | +2.56(+3.42%) |
Apr 10, 2023 | 75.08 | 75.39 | 73.53 | 74.82 | 656,982 | -0.42(-0.56%) |
Apr 06, 2023 | 73.97 | 75.39 | 73.69 | 75.24 | 1,052,754 | +1.60(+2.17%) |
Apr 05, 2023 | 73.34 | 74.15 | 72.18 | 73.63 | 1,060,384 | +0.24(+0.33%) |
Apr 04, 2023 | 73.53 | 74.47 | 73.07 | 73.40 | 838,229 | +0.04(+0.05%) |
Apr 03, 2023 | 73.32 | 73.38 | 71.76 | 73.36 | 795,087 | -0.43(-0.58%) |
Mar 31, 2023 | 72.55 | 73.89 | 72.44 | 73.78 | 599,984 | +1.75(+2.43%) |
Mar 30, 2023 | 72.38 | 72.61 | 71.59 | 72.03 | 490,639 | +0.37(+0.51%) |
Mar 29, 2023 | 72.00 | 72.39 | 71.28 | 71.66 | 521,425 | +0.44(+0.61%) |
Mar 28, 2023 | 72.75 | 73.03 | 71.03 | 71.23 | 507,536 | -1.78(-2.44%) |
Mar 27, 2023 | 72.73 | 73.49 | 72.29 | 73.01 | 639,854 | +0.87(+1.20%) |
Mar 24, 2023 | 71.20 | 72.47 | 69.94 | 72.14 | 829,954 | +0.62(+0.86%) |
Mar 23, 2023 | 72.30 | 72.90 | 70.93 | 71.53 | 722,578 | -0.53(-0.73%) |
Mar 22, 2023 | 73.39 | 74.08 | 71.97 | 72.05 | 620,089 | -1.39(-1.90%) |
Mar 21, 2023 | 72.65 | 73.63 | 72.26 | 73.45 | 607,056 | +1.28(+1.78%) |
Mar 20, 2023 | 72.11 | 73.29 | 71.61 | 72.16 | 703,945 | +0.25(+0.35%) |
Mar 17, 2023 | 73.13 | 73.16 | 71.69 | 71.91 | 1,285,159 | -1.17(-1.61%) |
Mar 16, 2023 | 72.13 | 73.17 | 71.57 | 73.09 | 627,194 | +0.72(+0.99%) |
Mar 15, 2023 | 71.71 | 72.44 | 70.51 | 72.37 | 809,484 | -0.50(-0.68%) |
Mar 14, 2023 | 72.53 | 73.67 | 71.89 | 72.87 | 976,823 | +1.44(+2.02%) |
Mar 13, 2023 | 71.36 | 72.89 | 69.42 | 71.43 | 1,092,625 | -0.15(-0.21%) |
Mar 10, 2023 | 73.46 | 73.59 | 70.58 | 71.58 | 902,084 | -2.08(-2.82%) |
Mar 09, 2023 | 74.57 | 76.23 | 73.61 | 73.65 | 826,673 | -0.48(-0.64%) |
Mar 08, 2023 | 74.62 | 75.52 | 73.78 | 74.13 | 1,199,336 | -0.28(-0.37%) |
Mar 07, 2023 | 76.51 | 76.51 | 74.30 | 74.41 | 633,918 | -2.08(-2.72%) |
Mar 06, 2023 | 77.66 | 77.85 | 76.19 | 76.49 | 705,922 | -1.32(-1.70%) |
Mar 03, 2023 | 77.32 | 78.68 | 76.87 | 77.81 | 857,164 | +0.64(+0.82%) |
Mar 02, 2023 | 72.31 | 77.69 | 72.31 | 77.17 | 1,480,323 | +2.68(+3.59%) |
Mar 01, 2023 | 71.88 | 75.38 | 71.88 | 74.50 | 2,032,940 | +2.26(+3.12%) |
Feb 28, 2023 | 71.75 | 72.66 | 71.61 | 72.24 | 954,788 | -0.04(-0.06%) |
Feb 27, 2023 | 72.75 | 73.53 | 72.00 | 72.28 | 924,764 | +0.20(+0.28%) |
Feb 24, 2023 | 72.81 | 72.99 | 71.74 | 72.08 | 681,532 | -1.78(-2.41%) |
Feb 23, 2023 | 74.10 | 74.90 | 72.70 | 73.86 | 1,220,083 | +0.03(+0.04%) |
Feb 22, 2023 | 73.71 | 73.85 | 72.43 | 73.83 | 1,057,001 | +0.58(+0.79%) |
Feb 21, 2023 | 74.37 | 75.37 | 73.21 | 73.26 | 815,322 | -2.29(-3.03%) |
Feb 17, 2023 | 75.39 | 75.83 | 74.60 | 75.54 | 826,998 | -0.28(-0.37%) |
Feb 16, 2023 | 75.06 | 76.78 | 74.86 | 75.82 | 819,523 | -0.56(-0.73%) |
Feb 15, 2023 | 76.29 | 76.89 | 75.54 | 76.38 | 607,948 | -0.20(-0.26%) |
Feb 14, 2023 | 74.87 | 77.24 | 74.87 | 76.58 | 1,529,156 | -0.09(-0.12%) |
Feb 13, 2023 | 76.17 | 77.31 | 75.74 | 76.67 | 1,325,468 | +0.80(+1.05%) |
Feb 10, 2023 | 74.88 | 76.31 | 74.34 | 75.87 | 1,144,383 | +0.51(+0.67%) |
Feb 09, 2023 | 76.94 | 78.19 | 74.98 | 75.36 | 1,241,993 | -1.13(-1.48%) |
Feb 08, 2023 | 77.42 | 78.06 | 76.33 | 76.50 | 638,854 | -1.43(-1.84%) |
Feb 07, 2023 | 74.65 | 78.41 | 74.28 | 77.93 | 906,343 | +2.85(+3.80%) |
Feb 06, 2023 | 77.88 | 78.28 | 74.99 | 75.08 | 1,192,532 | -3.57(-4.54%) |
Feb 03, 2023 | 78.78 | 79.56 | 77.15 | 78.64 | 1,260,131 | -1.68(-2.09%) |
Feb 02, 2023 | 80.20 | 85.57 | 79.42 | 80.32 | 2,299,818 | -0.43(-0.53%) |
Feb 01, 2023 | 79.39 | 81.34 | 78.55 | 80.75 | 1,536,340 | +1.61(+2.03%) |
Jan 31, 2023 | 78.22 | 79.30 | 77.59 | 79.14 | 1,653,641 | +0.97(+1.25%) |
Jan 30, 2023 | 80.23 | 80.41 | 78.03 | 78.17 | 859,236 | -2.49(-3.09%) |
Jan 27, 2023 | 79.43 | 81.47 | 78.80 | 80.66 | 870,647 | +0.86(+1.08%) |
Jan 26, 2023 | 80.07 | 80.51 | 78.83 | 79.80 | 805,839 | +0.49(+0.61%) |
Jan 25, 2023 | 78.49 | 79.32 | 77.36 | 79.31 | 832,673 | -0.32(-0.40%) |
Jan 24, 2023 | 81.00 | 81.04 | 79.14 | 79.63 | 716,135 | -2.13(-2.60%) |
Jan 23, 2023 | 81.05 | 82.25 | 80.98 | 81.75 | 649,546 | +0.82(+1.02%) |
Jan 20, 2023 | 79.96 | 81.18 | 79.61 | 80.93 | 679,893 | +0.67(+0.83%) |
Jan 19, 2023 | 79.12 | 80.79 | 78.19 | 80.26 | 889,987 | +0.79(+1.00%) |
Jan 18, 2023 | 80.52 | 81.60 | 79.26 | 79.47 | 1,192,801 | -0.85(-1.06%) |
Jan 17, 2023 | 80.53 | 82.39 | 79.95 | 80.32 | 1,309,767 | +0.00(+0.00%) |
Jan 13, 2023 | 80.68 | 81.67 | 79.71 | 80.32 | 2,234,512 | -1.31(-1.61%) |
Jan 12, 2023 | 85.75 | 85.75 | 80.47 | 81.63 | 2,457,535 | -4.42(-5.14%) |
Jan 11, 2023 | 86.62 | 88.26 | 85.83 | 86.05 | 548,968 | +0.08(+0.09%) |
Jan 10, 2023 | 84.25 | 86.16 | 84.04 | 85.97 | 893,446 | +2.58(+3.10%) |
Jan 09, 2023 | 82.83 | 84.07 | 82.28 | 83.39 | 717,657 | +1.41(+1.72%) |
Jan 06, 2023 | 81.88 | 83.28 | 79.66 | 81.98 | 1,251,254 | +0.23(+0.28%) |
Jan 05, 2023 | 83.02 | 83.02 | 81.08 | 81.75 | 775,703 | -2.09(-2.49%) |
Jan 04, 2023 | 83.21 | 84.59 | 82.55 | 83.84 | 626,793 | +1.85(+2.25%) |