Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 83.64 | 83.72 | 82.92 | 83.17 | 12,271,096 | -0.19(-0.23%) |
Dec 28, 2023 | 84.21 | 84.53 | 83.33 | 83.36 | 13,198,911 | -1.29(-1.52%) |
Dec 27, 2023 | 85.02 | 85.31 | 84.34 | 84.65 | 10,197,782 | -0.38(-0.44%) |
Dec 26, 2023 | 85.01 | 85.47 | 84.76 | 85.02 | 13,095,477 | +0.72(+0.86%) |
Dec 22, 2023 | 84.66 | 85.03 | 84.16 | 84.30 | 12,620,415 | +0.25(+0.30%) |
Dec 21, 2023 | 83.89 | 84.18 | 83.26 | 84.05 | 13,134,452 | +0.33(+0.39%) |
Dec 20, 2023 | 84.80 | 85.30 | 83.62 | 83.72 | 19,858,346 | -0.78(-0.93%) |
Dec 19, 2023 | 83.66 | 84.60 | 83.48 | 84.51 | 18,577,932 | +1.00(+1.20%) |
Dec 18, 2023 | 84.30 | 84.73 | 83.43 | 83.51 | 21,388,096 | +0.68(+0.82%) |
Dec 15, 2023 | 82.52 | 82.99 | 82.14 | 82.83 | 23,595,094 | -0.44(-0.53%) |
Dec 14, 2023 | 81.71 | 83.38 | 81.71 | 83.27 | 30,896,340 | +2.38(+2.94%) |
Dec 13, 2023 | 79.83 | 80.92 | 79.46 | 80.89 | 23,628,460 | +1.11(+1.39%) |
Dec 12, 2023 | 80.15 | 80.23 | 79.33 | 79.78 | 23,088,750 | -1.11(-1.37%) |
Dec 11, 2023 | 80.86 | 81.16 | 80.49 | 80.89 | 14,931,564 | +0.10(+0.12%) |
Dec 08, 2023 | 80.46 | 81.04 | 80.30 | 80.79 | 17,366,766 | +0.86(+1.08%) |
Dec 07, 2023 | 80.85 | 81.25 | 79.64 | 79.93 | 20,882,464 | -0.55(-0.68%) |
Dec 06, 2023 | 81.17 | 81.74 | 80.17 | 80.48 | 31,713,552 | -1.22(-1.49%) |
Dec 05, 2023 | 83.10 | 83.26 | 81.65 | 81.70 | 19,207,064 | -1.45(-1.75%) |
Dec 04, 2023 | 82.93 | 83.67 | 82.54 | 83.15 | 18,862,938 | -0.38(-0.46%) |
Dec 01, 2023 | 83.01 | 84.52 | 82.63 | 83.54 | 21,906,348 | +0.43(+0.52%) |
Nov 30, 2023 | 83.26 | 84.29 | 82.11 | 83.10 | 29,694,500 | +0.55(+0.67%) |
Nov 29, 2023 | 83.69 | 83.80 | 82.28 | 82.55 | 23,033,978 | -0.62(-0.74%) |
Nov 28, 2023 | 83.32 | 83.94 | 83.02 | 83.17 | 14,716,455 | +0.02(+0.02%) |
Nov 27, 2023 | 83.02 | 83.30 | 82.38 | 83.15 | 12,467,517 | -0.29(-0.35%) |
Nov 24, 2023 | 83.07 | 84.07 | 83.03 | 83.45 | 9,746,434 | +0.34(+0.41%) |
Nov 22, 2023 | 81.48 | 83.17 | 81.02 | 83.10 | 18,606,480 | -0.04(-0.05%) |
Nov 21, 2023 | 82.94 | 83.29 | 82.35 | 83.14 | 13,725,073 | -0.19(-0.22%) |
Nov 20, 2023 | 83.56 | 84.05 | 83.31 | 83.33 | 14,805,355 | +0.12(+0.14%) |
Nov 17, 2023 | 82.20 | 83.76 | 82.00 | 83.21 | 24,863,688 | +1.71(+2.10%) |
Nov 16, 2023 | 82.34 | 82.65 | 80.67 | 81.50 | 27,047,590 | -1.62(-1.95%) |
Nov 15, 2023 | 83.15 | 84.17 | 83.01 | 83.12 | 16,812,532 | -0.16(-0.19%) |
Nov 14, 2023 | 82.86 | 83.51 | 82.72 | 83.28 | 17,690,126 | +0.74(+0.89%) |
Nov 13, 2023 | 82.08 | 82.71 | 81.83 | 82.54 | 14,481,190 | +0.59(+0.72%) |
Nov 10, 2023 | 81.97 | 82.15 | 81.18 | 81.95 | 17,598,972 | +0.89(+1.10%) |
Nov 09, 2023 | 81.91 | 82.09 | 81.01 | 81.06 | 19,453,494 | -0.25(-0.30%) |
Nov 08, 2023 | 82.02 | 82.56 | 81.27 | 81.31 | 25,816,174 | -1.03(-1.25%) |
Nov 07, 2023 | 83.10 | 83.25 | 81.97 | 82.34 | 24,187,160 | -1.87(-2.22%) |
Nov 06, 2023 | 85.84 | 85.84 | 83.96 | 84.20 | 20,881,040 | -0.96(-1.13%) |
Nov 03, 2023 | 85.87 | 86.14 | 84.65 | 85.17 | 24,037,068 | -0.86(-1.00%) |
Nov 02, 2023 | 83.71 | 86.11 | 83.23 | 86.03 | 23,069,736 | +2.53(+3.02%) |
Nov 01, 2023 | 84.23 | 84.69 | 83.39 | 83.51 | 23,449,418 | -0.20(-0.23%) |
Oct 31, 2023 | 83.53 | 83.88 | 82.69 | 83.70 | 19,197,474 | +0.28(+0.33%) |
Oct 30, 2023 | 83.45 | 84.05 | 82.62 | 83.43 | 23,169,040 | +0.28(+0.33%) |
Oct 27, 2023 | 85.11 | 85.43 | 82.87 | 83.15 | 27,382,686 | -2.04(-2.40%) |
Oct 26, 2023 | 85.08 | 85.59 | 84.35 | 85.20 | 22,781,520 | -0.67(-0.78%) |
Oct 25, 2023 | 86.08 | 86.52 | 85.43 | 85.86 | 21,072,710 | -0.16(-0.18%) |
Oct 24, 2023 | 87.47 | 87.53 | 85.99 | 86.02 | 22,528,084 | -1.23(-1.41%) |
Oct 23, 2023 | 88.17 | 88.18 | 86.85 | 87.25 | 26,403,628 | -1.43(-1.62%) |
Oct 20, 2023 | 90.04 | 90.37 | 88.38 | 88.68 | 23,697,110 | -1.51(-1.68%) |
Oct 19, 2023 | 90.04 | 90.94 | 89.19 | 90.20 | 32,208,914 | -0.16(-0.17%) |
Oct 18, 2023 | 89.90 | 90.73 | 89.70 | 90.35 | 24,228,192 | +0.82(+0.91%) |
Oct 17, 2023 | 88.42 | 89.81 | 88.29 | 89.54 | 20,568,852 | +0.92(+1.04%) |
Oct 16, 2023 | 88.60 | 88.88 | 87.77 | 88.62 | 19,522,946 | +0.59(+0.67%) |
Oct 13, 2023 | 87.53 | 88.45 | 87.16 | 88.03 | 24,697,230 | +1.90(+2.20%) |
Oct 12, 2023 | 86.95 | 87.02 | 85.73 | 86.13 | 20,358,434 | +0.10(+0.11%) |
Oct 11, 2023 | 86.26 | 86.35 | 85.04 | 86.03 | 23,990,498 | -1.12(-1.29%) |
Oct 10, 2023 | 87.12 | 87.73 | 86.63 | 87.15 | 21,217,004 | +0.11(+0.12%) |
Oct 09, 2023 | 86.49 | 87.41 | 85.88 | 87.04 | 31,289,652 | +2.81(+3.34%) |
Oct 06, 2023 | 83.73 | 85.00 | 82.79 | 84.23 | 26,197,852 | +0.50(+0.60%) |
Oct 05, 2023 | 83.04 | 84.47 | 83.04 | 83.73 | 23,923,206 | -0.52(-0.62%) |
Oct 04, 2023 | 85.69 | 85.84 | 83.43 | 84.25 | 30,311,246 | -2.73(-3.14%) |
Oct 03, 2023 | 86.84 | 87.15 | 86.13 | 86.98 | 21,100,342 | -0.06(-0.07%) |
Oct 02, 2023 | 88.69 | 88.93 | 86.44 | 87.04 | 25,748,652 | -1.77(-1.99%) |
Sep 29, 2023 | 90.50 | 90.86 | 88.47 | 88.81 | 24,614,240 | -1.83(-2.02%) |
Sep 28, 2023 | 90.15 | 91.17 | 89.94 | 90.64 | 24,659,912 | +0.10(+0.11%) |
Sep 27, 2023 | 89.44 | 90.80 | 89.04 | 90.54 | 23,567,272 | +2.20(+2.49%) |
Sep 26, 2023 | 88.09 | 88.87 | 87.95 | 88.34 | 17,025,294 | -0.51(-0.58%) |
Sep 25, 2023 | 87.52 | 88.95 | 87.72 | 88.85 | 17,844,888 | +1.10(+1.25%) |
Sep 22, 2023 | 88.26 | 88.85 | 87.67 | 87.75 | 21,417,750 | +0.15(+0.17%) |
Sep 21, 2023 | 89.43 | 89.64 | 87.46 | 87.60 | 22,079,628 | -1.22(-1.37%) |
Sep 20, 2023 | 89.22 | 90.23 | 88.76 | 88.82 | 18,553,544 | -0.84(-0.93%) |
Sep 19, 2023 | 91.18 | 91.31 | 89.13 | 89.66 | 18,456,450 | -0.84(-0.93%) |
Sep 18, 2023 | 90.67 | 90.93 | 89.84 | 90.50 | 17,172,244 | +0.76(+0.85%) |
Sep 15, 2023 | 90.22 | 91.11 | 89.74 | 89.74 | 25,433,290 | -1.32(-1.45%) |
Sep 14, 2023 | 90.94 | 91.38 | 90.67 | 91.06 | 19,017,810 | +1.05(+1.17%) |
Sep 13, 2023 | 90.78 | 90.96 | 89.54 | 90.01 | 18,614,964 | -0.68(-0.75%) |
Sep 12, 2023 | 89.56 | 90.79 | 89.39 | 90.69 | 27,634,174 | +2.09(+2.36%) |
Sep 11, 2023 | 90.43 | 90.71 | 88.24 | 88.60 | 22,601,018 | -1.18(-1.31%) |
Sep 08, 2023 | 89.34 | 90.42 | 89.29 | 89.78 | 17,814,992 | +0.86(+0.97%) |
Sep 07, 2023 | 89.19 | 89.64 | 88.77 | 88.92 | 15,752,445 | -0.09(-0.10%) |
Sep 06, 2023 | 88.80 | 89.49 | 88.36 | 89.01 | 20,667,480 | +0.04(+0.04%) |
Sep 05, 2023 | 89.00 | 89.88 | 88.91 | 88.97 | 24,982,414 | +0.47(+0.53%) |
Sep 01, 2023 | 87.68 | 88.60 | 87.66 | 88.50 | 18,334,492 | +1.78(+2.05%) |
Aug 31, 2023 | 86.99 | 87.14 | 86.10 | 86.73 | 15,181,558 | +0.06(+0.07%) |
Aug 30, 2023 | 86.63 | 86.83 | 86.29 | 86.67 | 14,293,443 | +0.43(+0.50%) |
Aug 29, 2023 | 86.32 | 86.33 | 85.38 | 86.24 | 13,846,796 | +0.23(+0.27%) |
Aug 28, 2023 | 85.66 | 86.65 | 85.51 | 86.01 | 13,181,442 | +0.58(+0.67%) |
Aug 25, 2023 | 85.12 | 85.86 | 84.38 | 85.43 | 19,499,022 | +0.82(+0.97%) |
Aug 24, 2023 | 84.43 | 85.51 | 84.37 | 84.61 | 17,148,700 | -0.59(-0.69%) |
Aug 23, 2023 | 84.48 | 85.27 | 83.75 | 85.20 | 19,888,654 | -0.21(-0.25%) |
Aug 22, 2023 | 86.18 | 86.48 | 85.36 | 85.41 | 13,193,382 | -0.66(-0.77%) |
Aug 21, 2023 | 86.97 | 87.32 | 85.48 | 86.07 | 15,628,960 | -0.55(-0.63%) |
Aug 18, 2023 | 85.28 | 86.73 | 85.00 | 86.62 | 18,099,776 | +0.85(+0.99%) |
Aug 17, 2023 | 85.95 | 86.94 | 85.65 | 85.77 | 20,740,138 | +1.01(+1.20%) |
Aug 16, 2023 | 85.59 | 86.51 | 84.70 | 84.76 | 19,476,458 | -0.74(-0.87%) |
Aug 15, 2023 | 86.71 | 86.81 | 85.34 | 85.50 | 23,058,612 | -1.81(-2.08%) |
Aug 14, 2023 | 87.44 | 87.67 | 86.73 | 87.31 | 15,466,473 | -0.37(-0.42%) |
Aug 11, 2023 | 86.32 | 87.78 | 86.30 | 87.68 | 23,934,566 | +1.33(+1.54%) |
Aug 10, 2023 | 86.49 | 87.48 | 85.77 | 86.36 | 20,107,780 | -0.01(-0.01%) |
Aug 09, 2023 | 86.12 | 87.16 | 85.59 | 86.37 | 26,764,456 | +1.07(+1.26%) |
Aug 08, 2023 | 83.50 | 85.33 | 82.87 | 85.29 | 19,085,342 | +0.42(+0.49%) |
Aug 07, 2023 | 85.26 | 85.43 | 84.63 | 84.88 | 14,257,379 | +0.10(+0.12%) |
Aug 04, 2023 | 85.27 | 86.06 | 84.69 | 84.78 | 22,150,110 | +0.12(+0.14%) |
Aug 03, 2023 | 84.04 | 85.42 | 83.58 | 84.66 | 21,342,848 | +0.85(+1.01%) |
Aug 02, 2023 | 84.35 | 84.78 | 83.10 | 83.81 | 23,541,352 | -1.11(-1.31%) |
Aug 01, 2023 | 84.98 | 85.17 | 84.01 | 84.92 | 18,353,392 | -0.40(-0.47%) |
Jul 31, 2023 | 84.47 | 85.57 | 84.22 | 85.32 | 18,572,898 | +1.59(+1.90%) |
Jul 28, 2023 | 83.42 | 83.75 | 82.53 | 83.73 | 17,795,928 | +0.25(+0.30%) |
Jul 27, 2023 | 84.48 | 84.82 | 83.25 | 83.48 | 18,216,446 | -0.54(-0.64%) |
Jul 26, 2023 | 83.30 | 84.35 | 83.18 | 84.02 | 16,806,948 | +0.03(+0.03%) |
Jul 25, 2023 | 83.51 | 84.48 | 83.00 | 83.99 | 17,196,238 | +0.44(+0.53%) |
Jul 24, 2023 | 82.64 | 84.15 | 82.61 | 83.55 | 22,822,770 | +1.33(+1.61%) |
Jul 21, 2023 | 81.80 | 82.26 | 81.28 | 82.22 | 16,162,914 | +0.72(+0.89%) |
Jul 20, 2023 | 81.22 | 81.67 | 80.82 | 81.50 | 18,167,786 | +0.95(+1.17%) |
Jul 19, 2023 | 80.09 | 81.10 | 79.91 | 80.55 | 19,233,794 | +0.47(+0.58%) |
Jul 18, 2023 | 79.10 | 80.91 | 78.97 | 80.09 | 22,152,488 | +0.80(+1.01%) |
Jul 17, 2023 | 79.16 | 79.63 | 78.93 | 79.29 | 16,638,470 | -0.16(-0.20%) |
Jul 14, 2023 | 81.07 | 81.15 | 79.25 | 79.44 | 22,806,274 | -2.16(-2.64%) |
Jul 13, 2023 | 81.91 | 82.41 | 80.84 | 81.60 | 27,262,928 | -0.31(-0.38%) |
Jul 12, 2023 | 81.82 | 82.37 | 81.40 | 81.91 | 22,080,626 | +0.75(+0.93%) |
Jul 11, 2023 | 79.77 | 81.29 | 79.62 | 81.16 | 20,308,860 | +1.75(+2.20%) |
Jul 10, 2023 | 78.59 | 79.57 | 78.54 | 79.41 | 15,851,078 | +0.61(+0.78%) |
Jul 07, 2023 | 76.76 | 79.53 | 76.70 | 78.80 | 25,076,152 | +1.66(+2.15%) |
Jul 06, 2023 | 78.06 | 78.60 | 76.55 | 77.14 | 21,513,804 | -1.78(-2.25%) |
Jul 05, 2023 | 79.69 | 79.70 | 78.47 | 78.92 | 16,690,280 | -0.44(-0.55%) |
Jul 03, 2023 | 79.36 | 79.95 | 79.06 | 79.35 | 10,016,803 | +0.19(+0.23%) |
Jun 30, 2023 | 79.20 | 79.57 | 78.61 | 79.17 | 18,439,806 | +0.51(+0.64%) |
Jun 29, 2023 | 78.06 | 78.66 | 77.64 | 78.66 | 14,575,153 | +0.90(+1.15%) |
Jun 28, 2023 | 76.91 | 77.86 | 76.22 | 77.76 | 16,865,398 | +0.78(+1.01%) |
Jun 27, 2023 | 76.73 | 77.32 | 76.28 | 76.98 | 14,551,175 | +0.18(+0.23%) |
Jun 26, 2023 | 75.59 | 77.24 | 75.41 | 76.81 | 17,304,918 | +1.36(+1.80%) |
Jun 23, 2023 | 75.18 | 75.65 | 74.83 | 75.45 | 17,893,636 | -0.55(-0.72%) |
Jun 22, 2023 | 76.33 | 76.42 | 75.72 | 76.00 | 17,203,176 | -1.03(-1.34%) |
Jun 21, 2023 | 76.12 | 77.68 | 76.00 | 77.03 | 17,670,268 | +0.60(+0.79%) |
Jun 20, 2023 | 77.66 | 77.74 | 75.85 | 76.43 | 21,943,676 | -1.75(-2.24%) |
Jun 16, 2023 | 78.58 | 78.81 | 77.95 | 78.18 | 24,937,934 | -0.12(-0.15%) |
Jun 15, 2023 | 77.58 | 78.88 | 77.56 | 78.29 | 24,180,684 | +0.85(+1.10%) |
Jun 14, 2023 | 79.02 | 79.37 | 76.86 | 77.44 | 24,617,502 | -0.80(-1.03%) |
Jun 13, 2023 | 78.74 | 79.78 | 78.21 | 78.25 | 20,754,658 | +0.37(+0.47%) |
Jun 12, 2023 | 77.45 | 78.66 | 77.35 | 77.88 | 18,818,228 | -0.75(-0.96%) |
Jun 09, 2023 | 79.03 | 79.42 | 78.42 | 78.63 | 19,852,414 | -0.44(-0.55%) |
Jun 08, 2023 | 79.51 | 79.78 | 77.75 | 79.07 | 23,871,560 | -0.34(-0.43%) |
Jun 07, 2023 | 77.73 | 79.50 | 77.69 | 79.41 | 31,364,978 | +2.05(+2.65%) |
Jun 06, 2023 | 75.72 | 77.42 | 75.65 | 77.36 | 17,969,988 | +0.62(+0.81%) |
Jun 05, 2023 | 77.94 | 78.43 | 76.60 | 76.74 | 22,493,256 | -0.51(-0.66%) |
Jun 02, 2023 | 76.37 | 77.62 | 75.85 | 77.25 | 28,587,416 | +2.28(+3.04%) |
Jun 01, 2023 | 74.22 | 75.81 | 73.72 | 74.97 | 26,695,790 | +0.92(+1.24%) |
May 31, 2023 | 74.20 | 74.77 | 73.80 | 74.05 | 23,164,062 | -1.32(-1.76%) |
May 30, 2023 | 74.83 | 75.46 | 74.54 | 75.37 | 20,850,248 | -0.78(-1.03%) |
May 26, 2023 | 76.92 | 77.13 | 75.76 | 76.16 | 14,886,547 | -0.30(-0.39%) |
May 25, 2023 | 76.72 | 76.88 | 75.74 | 76.46 | 19,780,906 | -1.38(-1.78%) |
May 24, 2023 | 78.11 | 78.44 | 77.18 | 77.84 | 17,309,782 | +0.34(+0.44%) |
May 23, 2023 | 77.41 | 78.38 | 77.21 | 77.50 | 22,133,254 | +0.82(+1.07%) |
May 22, 2023 | 76.71 | 77.46 | 76.56 | 76.68 | 13,931,249 | -0.32(-0.41%) |
May 19, 2023 | 77.11 | 77.60 | 76.56 | 77.00 | 18,680,584 | +0.59(+0.77%) |
May 18, 2023 | 75.40 | 76.50 | 74.93 | 76.41 | 17,143,176 | +0.55(+0.73%) |
May 17, 2023 | 75.19 | 76.26 | 74.64 | 75.86 | 23,888,698 | +1.43(+1.92%) |
May 16, 2023 | 75.95 | 76.27 | 74.32 | 74.43 | 23,021,454 | -1.88(-2.46%) |
May 15, 2023 | 76.20 | 76.74 | 75.61 | 76.30 | 16,826,788 | +0.39(+0.51%) |
May 12, 2023 | 76.18 | 76.69 | 75.37 | 75.92 | 19,606,844 | +0.12(+0.15%) |
May 11, 2023 | 75.64 | 76.20 | 75.22 | 75.80 | 19,738,438 | -0.92(-1.20%) |
May 10, 2023 | 77.99 | 78.09 | 76.14 | 76.72 | 18,699,492 | -0.88(-1.13%) |
May 09, 2023 | 76.96 | 78.33 | 76.79 | 77.60 | 21,831,488 | +0.03(+0.04%) |
May 08, 2023 | 78.70 | 79.04 | 77.56 | 77.57 | 16,914,490 | +0.00(+0.00%) |
May 05, 2023 | 77.61 | 78.17 | 77.14 | 77.57 | 20,206,758 | +2.05(+2.71%) |
May 04, 2023 | 76.40 | 77.17 | 75.29 | 75.52 | 27,374,804 | -0.85(-1.11%) |
May 03, 2023 | 76.84 | 77.74 | 76.34 | 76.37 | 30,698,320 | -1.47(-1.89%) |
May 02, 2023 | 80.40 | 80.53 | 77.10 | 77.84 | 34,978,308 | -3.54(-4.35%) |
May 01, 2023 | 81.27 | 82.26 | 80.95 | 81.38 | 14,388,074 | -0.93(-1.13%) |
Apr 28, 2023 | 80.76 | 82.75 | 80.48 | 82.31 | 19,770,090 | +1.26(+1.55%) |
Apr 27, 2023 | 80.71 | 81.25 | 79.95 | 81.05 | 17,638,536 | +0.29(+0.36%) |
Apr 26, 2023 | 81.27 | 82.03 | 80.27 | 80.76 | 20,719,244 | -1.09(-1.33%) |
Apr 25, 2023 | 82.61 | 82.75 | 81.37 | 81.85 | 15,858,420 | -1.57(-1.88%) |
Apr 24, 2023 | 81.90 | 83.81 | 81.87 | 83.42 | 13,063,634 | +1.26(+1.53%) |
Apr 21, 2023 | 82.94 | 82.98 | 81.79 | 82.16 | 17,552,974 | -0.48(-0.58%) |
Apr 20, 2023 | 82.22 | 82.66 | 81.64 | 82.65 | 15,936,248 | -0.73(-0.88%) |
Apr 19, 2023 | 82.92 | 83.45 | 82.46 | 83.38 | 17,707,366 | -0.29(-0.35%) |
Apr 18, 2023 | 83.15 | 83.88 | 82.73 | 83.67 | 12,665,820 | +0.33(+0.39%) |
Apr 17, 2023 | 84.06 | 84.40 | 83.05 | 83.34 | 12,288,414 | -1.00(-1.18%) |
Apr 14, 2023 | 84.30 | 84.83 | 83.84 | 84.34 | 12,184,132 | +0.15(+0.18%) |
Apr 13, 2023 | 83.53 | 84.40 | 83.33 | 84.18 | 16,229,236 | +0.52(+0.62%) |
Apr 12, 2023 | 84.18 | 84.36 | 83.41 | 83.66 | 17,237,918 | +0.06(+0.07%) |
Apr 11, 2023 | 83.28 | 84.12 | 82.81 | 83.60 | 13,225,666 | +0.78(+0.95%) |
Apr 10, 2023 | 82.47 | 83.77 | 82.47 | 82.82 | 13,950,790 | +0.66(+0.80%) |
Apr 06, 2023 | 83.30 | 83.39 | 81.99 | 82.16 | 17,261,740 | -1.27(-1.52%) |
Apr 05, 2023 | 82.39 | 83.43 | 81.71 | 83.43 | 20,969,714 | +1.24(+1.51%) |
Apr 04, 2023 | 83.96 | 84.07 | 81.46 | 82.19 | 25,525,488 | -1.52(-1.81%) |
Apr 03, 2023 | 83.46 | 84.25 | 83.02 | 83.71 | 32,292,726 | +3.63(+4.53%) |
Mar 31, 2023 | 79.74 | 80.21 | 79.44 | 80.08 | 16,701,177 | +0.55(+0.69%) |
Mar 30, 2023 | 79.84 | 79.96 | 79.07 | 79.53 | 14,199,129 | +0.35(+0.44%) |
Mar 29, 2023 | 78.87 | 79.27 | 78.36 | 79.18 | 18,721,696 | +1.08(+1.39%) |
Mar 28, 2023 | 76.48 | 78.44 | 76.45 | 78.10 | 16,940,900 | +1.19(+1.55%) |
Mar 27, 2023 | 76.10 | 77.35 | 75.49 | 76.91 | 20,799,156 | +1.60(+2.13%) |
Mar 24, 2023 | 73.53 | 75.60 | 73.29 | 75.31 | 21,357,890 | +0.29(+0.39%) |
Mar 23, 2023 | 76.49 | 77.15 | 74.29 | 75.02 | 25,591,156 | -1.05(-1.39%) |
Mar 22, 2023 | 77.77 | 78.13 | 76.01 | 76.07 | 25,444,966 | -1.65(-2.13%) |
Mar 21, 2023 | 76.67 | 77.96 | 76.44 | 77.72 | 30,877,440 | +2.60(+3.46%) |
Mar 20, 2023 | 73.58 | 75.61 | 73.58 | 75.12 | 27,038,716 | +1.47(+2.00%) |
Mar 17, 2023 | 74.39 | 75.01 | 73.05 | 73.65 | 35,282,320 | -1.18(-1.57%) |
Mar 16, 2023 | 72.40 | 75.02 | 72.10 | 74.83 | 47,861,720 | +0.80(+1.09%) |
Mar 15, 2023 | 75.35 | 75.93 | 72.95 | 74.02 | 60,266,956 | -4.20(-5.37%) |
Mar 14, 2023 | 77.45 | 79.96 | 76.84 | 78.22 | 31,900,360 | +0.77(+0.99%) |
Mar 13, 2023 | 77.05 | 78.84 | 75.70 | 77.46 | 43,538,808 | -1.61(-2.03%) |
Mar 10, 2023 | 80.09 | 81.22 | 78.61 | 79.06 | 29,589,266 | -1.02(-1.28%) |
Mar 09, 2023 | 81.71 | 82.85 | 80.06 | 80.09 | 19,802,620 | -1.15(-1.41%) |
Mar 08, 2023 | 81.71 | 82.76 | 80.45 | 81.24 | 20,609,318 | -0.84(-1.03%) |
Mar 07, 2023 | 83.04 | 83.25 | 81.86 | 82.08 | 19,448,940 | -1.45(-1.74%) |
Mar 06, 2023 | 83.04 | 83.67 | 82.70 | 83.53 | 17,710,222 | +0.04(+0.05%) |
Mar 03, 2023 | 81.39 | 83.91 | 81.33 | 83.49 | 26,480,340 | +1.12(+1.36%) |
Mar 02, 2023 | 81.51 | 82.68 | 81.26 | 82.38 | 17,138,882 | +0.72(+0.88%) |
Mar 01, 2023 | 80.15 | 82.07 | 79.85 | 81.66 | 19,382,412 | +1.58(+1.97%) |
Feb 28, 2023 | 82.07 | 82.10 | 80.01 | 80.08 | 19,855,980 | -1.17(-1.44%) |
Feb 27, 2023 | 81.17 | 81.60 | 80.58 | 81.25 | 16,023,591 | +0.24(+0.30%) |
Feb 24, 2023 | 79.92 | 81.12 | 79.46 | 81.01 | 19,593,950 | -0.11(-0.13%) |
Feb 23, 2023 | 81.11 | 81.58 | 80.08 | 81.11 | 18,297,786 | +1.21(+1.51%) |
Feb 22, 2023 | 80.22 | 80.98 | 79.22 | 79.91 | 21,039,786 | -0.54(-0.67%) |
Feb 21, 2023 | 80.49 | 81.37 | 80.29 | 80.44 | 17,565,434 | -0.40(-0.50%) |
Feb 17, 2023 | 82.53 | 82.59 | 80.49 | 80.84 | 23,347,896 | -2.99(-3.56%) |
Feb 16, 2023 | 84.20 | 84.92 | 83.74 | 83.83 | 13,221,113 | -0.83(-0.98%) |
Feb 15, 2023 | 85.16 | 85.34 | 83.58 | 84.66 | 16,690,186 | -1.46(-1.70%) |
Feb 14, 2023 | 85.42 | 86.75 | 85.18 | 86.13 | 14,112,541 | +0.03(+0.03%) |
Feb 13, 2023 | 85.88 | 86.43 | 84.99 | 86.10 | 12,922,630 | -0.22(-0.25%) |
Feb 10, 2023 | 84.44 | 86.49 | 84.37 | 86.32 | 20,903,730 | +3.25(+3.92%) |
Feb 09, 2023 | 83.79 | 84.05 | 83.00 | 83.06 | 16,797,866 | -0.72(-0.86%) |
Feb 08, 2023 | 84.47 | 84.90 | 83.30 | 83.78 | 14,087,528 | -0.76(-0.89%) |
Feb 07, 2023 | 82.39 | 84.66 | 81.96 | 84.54 | 21,429,194 | +2.66(+3.25%) |
Feb 06, 2023 | 82.33 | 82.95 | 80.87 | 81.88 | 16,713,329 | -0.37(-0.45%) |
Feb 03, 2023 | 82.78 | 84.12 | 82.16 | 82.25 | 23,752,438 | -0.18(-0.22%) |
Feb 02, 2023 | 84.03 | 84.19 | 81.52 | 82.43 | 26,013,350 | -1.92(-2.28%) |
Feb 01, 2023 | 85.65 | 86.00 | 83.25 | 84.36 | 24,777,294 | -1.69(-1.97%) |
Jan 31, 2023 | 85.01 | 86.18 | 84.14 | 86.05 | 14,550,646 | +0.76(+0.89%) |
Jan 30, 2023 | 86.66 | 86.79 | 85.17 | 85.29 | 14,381,689 | -2.00(-2.29%) |
Jan 27, 2023 | 88.61 | 89.05 | 87.15 | 87.29 | 18,206,210 | -1.80(-2.02%) |
Jan 26, 2023 | 87.76 | 89.13 | 86.69 | 89.09 | 19,229,934 | +2.73(+3.16%) |
Jan 25, 2023 | 85.93 | 86.36 | 84.57 | 86.36 | 14,086,169 | +0.01(+0.01%) |
Jan 24, 2023 | 86.40 | 86.56 | 84.64 | 86.36 | 16,078,084 | -0.33(-0.39%) |
Jan 23, 2023 | 87.21 | 87.64 | 86.41 | 86.69 | 15,297,326 | +0.11(+0.13%) |
Jan 20, 2023 | 85.91 | 86.87 | 85.03 | 86.58 | 14,924,065 | +0.85(+0.99%) |
Jan 19, 2023 | 84.18 | 86.07 | 84.00 | 85.72 | 17,916,404 | +1.05(+1.24%) |
Jan 18, 2023 | 86.65 | 87.62 | 84.59 | 84.67 | 19,892,862 | -1.58(-1.83%) |
Jan 17, 2023 | 86.27 | 87.15 | 85.90 | 86.25 | 17,727,412 | +0.18(+0.21%) |
Jan 13, 2023 | 85.88 | 86.27 | 84.97 | 86.07 | 16,621,431 | +0.12(+0.14%) |
Jan 12, 2023 | 84.84 | 86.50 | 84.68 | 85.94 | 19,182,178 | +1.61(+1.91%) |
Jan 11, 2023 | 84.81 | 85.03 | 83.42 | 84.34 | 17,187,260 | +0.26(+0.31%) |
Jan 10, 2023 | 84.03 | 84.25 | 82.76 | 84.08 | 16,499,535 | +0.59(+0.71%) |
Jan 09, 2023 | 85.04 | 85.18 | 83.21 | 83.48 | 24,032,230 | -0.30(-0.35%) |
Jan 06, 2023 | 83.28 | 84.81 | 83.07 | 83.78 | 23,213,236 | +1.56(+1.90%) |
Jan 05, 2023 | 80.61 | 82.67 | 80.38 | 82.22 | 20,228,990 | +1.47(+1.82%) |
Jan 04, 2023 | 79.56 | 81.22 | 79.26 | 80.75 | 24,013,502 | -0.01(-0.01%) |