Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.20 | 87.44 | 86.20 | 86.21 | 317,403 | -1.56(-1.78%) |
Jan 30, 2024 | 88.00 | 88.00 | 87.67 | 87.77 | 274,908 | -0.20(-0.23%) |
Jan 29, 2024 | 87.22 | 88.00 | 87.17 | 87.97 | 211,081 | +0.80(+0.92%) |
Jan 26, 2024 | 87.17 | 87.47 | 87.06 | 87.17 | 286,090 | -0.06(-0.07%) |
Jan 25, 2024 | 87.29 | 87.43 | 86.80 | 87.23 | 276,338 | +0.33(+0.38%) |
Jan 24, 2024 | 87.54 | 87.64 | 86.89 | 86.90 | 193,927 | -0.08(-0.09%) |
Jan 23, 2024 | 86.95 | 87.01 | 86.57 | 86.98 | 199,755 | +0.22(+0.25%) |
Jan 22, 2024 | 86.83 | 87.06 | 86.61 | 86.76 | 409,995 | +0.36(+0.42%) |
Jan 19, 2024 | 85.59 | 86.42 | 85.36 | 86.40 | 162,945 | +1.17(+1.37%) |
Jan 18, 2024 | 84.91 | 85.30 | 84.49 | 85.23 | 141,583 | +0.77(+0.91%) |
Jan 17, 2024 | 84.28 | 84.51 | 84.00 | 84.46 | 155,391 | -0.46(-0.54%) |
Jan 16, 2024 | 84.79 | 85.19 | 84.55 | 84.92 | 366,283 | -0.19(-0.22%) |
Jan 12, 2024 | 85.33 | 85.52 | 84.91 | 85.11 | 126,038 | -0.02(-0.02%) |
Jan 11, 2024 | 85.25 | 85.42 | 84.36 | 85.13 | 115,277 | -0.03(-0.04%) |
Jan 10, 2024 | 84.62 | 85.31 | 84.54 | 85.16 | 155,935 | +0.57(+0.67%) |
Jan 09, 2024 | 84.25 | 84.81 | 84.11 | 84.59 | 112,213 | -0.06(-0.07%) |
Jan 08, 2024 | 83.46 | 84.69 | 83.46 | 84.65 | 339,874 | +1.38(+1.66%) |
Jan 05, 2024 | 83.11 | 83.75 | 83.03 | 83.27 | 166,992 | +0.13(+0.16%) |
Jan 04, 2024 | 83.20 | 83.75 | 83.09 | 83.14 | 182,577 | -0.15(-0.18%) |
Jan 03, 2024 | 83.76 | 83.94 | 83.23 | 83.29 | 156,811 | -1.03(-1.22%) |
Jan 02, 2024 | 84.44 | 84.52 | 83.89 | 84.32 | 204,856 | -0.74(-0.87%) |
Dec 29, 2023 | 85.40 | 85.44 | 84.71 | 85.06 | 334,959 | -0.35(-0.41%) |
Dec 28, 2023 | 85.38 | 85.50 | 85.32 | 85.41 | 248,647 | +0.12(+0.14%) |
Dec 27, 2023 | 85.14 | 85.35 | 85.05 | 85.29 | 201,530 | +0.16(+0.19%) |
Dec 26, 2023 | 84.88 | 85.27 | 84.87 | 85.13 | 186,767 | +0.37(+0.44%) |
Dec 22, 2023 | 84.65 | 85.05 | 84.43 | 84.76 | 201,375 | +0.16(+0.19%) |
Dec 21, 2023 | 84.40 | 84.65 | 83.89 | 84.60 | 381,447 | +0.96(+1.15%) |
Dec 20, 2023 | 84.67 | 85.12 | 83.61 | 83.64 | 417,695 | -1.28(-1.51%) |
Dec 19, 2023 | 84.47 | 84.92 | 84.41 | 84.92 | 255,109 | +0.60(+0.71%) |
Dec 18, 2023 | 84.01 | 84.48 | 84.01 | 84.32 | 222,615 | +0.36(+0.43%) |
Dec 15, 2023 | 83.80 | 84.13 | 83.67 | 83.96 | 226,654 | -0.37(-0.44%) |
Dec 14, 2023 | 84.40 | 84.66 | 83.72 | 84.33 | 151,991 | +0.43(+0.51%) |
Dec 13, 2023 | 82.76 | 83.98 | 82.63 | 83.90 | 171,426 | +1.23(+1.49%) |
Dec 12, 2023 | 82.17 | 82.67 | 82.00 | 82.67 | 409,164 | +0.47(+0.57%) |
Dec 11, 2023 | 81.77 | 82.25 | 81.76 | 82.20 | 163,702 | +0.29(+0.35%) |
Dec 08, 2023 | 81.27 | 82.01 | 81.27 | 81.91 | 195,961 | +0.39(+0.48%) |
Dec 07, 2023 | 81.06 | 81.63 | 81.06 | 81.52 | 254,927 | +0.71(+0.88%) |
Dec 06, 2023 | 81.47 | 81.61 | 80.77 | 80.81 | 151,325 | -0.32(-0.39%) |
Dec 05, 2023 | 80.74 | 81.30 | 80.74 | 81.13 | 129,963 | +0.04(+0.05%) |
Dec 04, 2023 | 80.89 | 81.17 | 80.66 | 81.09 | 232,111 | -0.41(-0.50%) |
Dec 01, 2023 | 80.71 | 81.52 | 80.52 | 81.50 | 248,506 | +0.67(+0.83%) |
Nov 30, 2023 | 80.65 | 80.88 | 80.29 | 80.83 | 296,832 | +0.22(+0.27%) |
Nov 29, 2023 | 80.92 | 81.25 | 80.53 | 80.61 | 122,322 | +0.13(+0.16%) |
Nov 28, 2023 | 80.35 | 80.72 | 80.19 | 80.48 | 171,912 | +0.01(+0.01%) |
Nov 27, 2023 | 80.47 | 80.68 | 80.34 | 80.47 | 238,639 | -0.05(-0.06%) |
Nov 24, 2023 | 80.46 | 80.56 | 80.39 | 80.52 | 58,493 | +0.03(+0.04%) |
Nov 22, 2023 | 80.49 | 80.77 | 80.32 | 80.49 | 150,132 | +0.37(+0.46%) |
Nov 21, 2023 | 80.17 | 80.32 | 79.94 | 80.12 | 303,328 | -0.30(-0.37%) |
Nov 20, 2023 | 79.64 | 80.52 | 79.62 | 80.42 | 268,630 | +0.74(+0.93%) |
Nov 17, 2023 | 79.65 | 79.80 | 79.45 | 79.68 | 211,653 | +0.09(+0.11%) |
Nov 16, 2023 | 79.41 | 79.67 | 79.23 | 79.59 | 163,454 | +0.09(+0.11%) |
Nov 15, 2023 | 79.54 | 79.89 | 79.32 | 79.50 | 134,136 | +0.15(+0.19%) |
Nov 14, 2023 | 78.72 | 79.57 | 78.72 | 79.35 | 184,475 | +1.76(+2.27%) |
Nov 13, 2023 | 77.36 | 77.75 | 77.20 | 77.59 | 197,932 | -0.08(-0.10%) |
Nov 10, 2023 | 76.72 | 77.70 | 76.50 | 77.67 | 161,800 | +1.23(+1.61%) |
Nov 09, 2023 | 77.32 | 77.32 | 76.35 | 76.44 | 258,228 | -0.70(-0.91%) |
Nov 08, 2023 | 77.19 | 77.29 | 76.72 | 77.14 | 278,417 | +0.09(+0.12%) |
Nov 07, 2023 | 76.59 | 77.18 | 76.51 | 77.05 | 193,560 | +0.42(+0.55%) |
Nov 06, 2023 | 76.58 | 76.68 | 76.22 | 76.63 | 277,928 | +0.17(+0.22%) |
Nov 03, 2023 | 75.96 | 76.74 | 75.96 | 76.46 | 132,181 | +0.92(+1.22%) |
Nov 02, 2023 | 74.82 | 75.56 | 74.82 | 75.54 | 188,733 | +1.46(+1.97%) |
Nov 01, 2023 | 73.43 | 74.19 | 73.32 | 74.08 | 385,999 | +0.82(+1.12%) |
Oct 31, 2023 | 72.82 | 73.35 | 72.54 | 73.26 | 192,801 | +0.46(+0.63%) |
Oct 30, 2023 | 72.48 | 72.99 | 72.23 | 72.80 | 242,087 | +0.85(+1.18%) |
Oct 27, 2023 | 72.60 | 72.65 | 71.72 | 71.95 | 171,271 | -0.23(-0.32%) |
Oct 26, 2023 | 72.88 | 73.12 | 72.00 | 72.18 | 209,694 | -0.94(-1.29%) |
Oct 25, 2023 | 74.05 | 74.05 | 73.00 | 73.12 | 176,294 | -1.24(-1.67%) |
Oct 24, 2023 | 74.12 | 74.58 | 73.81 | 74.36 | 171,973 | +0.57(+0.77%) |
Oct 23, 2023 | 73.54 | 74.52 | 73.35 | 73.79 | 155,518 | -0.10(-0.14%) |
Oct 20, 2023 | 74.68 | 74.84 | 73.85 | 73.89 | 198,036 | -0.93(-1.24%) |
Oct 19, 2023 | 75.71 | 75.98 | 74.66 | 74.82 | 388,649 | -0.70(-0.93%) |
Oct 18, 2023 | 76.33 | 76.52 | 75.38 | 75.52 | 130,829 | -1.23(-1.60%) |
Oct 17, 2023 | 76.04 | 77.16 | 76.04 | 76.75 | 142,995 | +0.04(+0.05%) |
Oct 16, 2023 | 76.21 | 76.90 | 76.06 | 76.71 | 137,899 | +0.89(+1.17%) |
Oct 13, 2023 | 76.66 | 76.79 | 75.55 | 75.82 | 286,189 | -0.58(-0.76%) |
Oct 12, 2023 | 77.08 | 77.15 | 76.00 | 76.40 | 135,529 | -0.61(-0.79%) |
Oct 11, 2023 | 76.88 | 77.04 | 76.44 | 77.01 | 83,986 | +0.37(+0.48%) |
Oct 10, 2023 | 76.32 | 77.13 | 76.32 | 76.64 | 145,040 | +0.44(+0.58%) |
Oct 09, 2023 | 75.38 | 76.28 | 75.23 | 76.20 | 189,426 | +0.36(+0.47%) |
Oct 06, 2023 | 74.35 | 76.12 | 74.30 | 75.84 | 231,335 | +0.98(+1.31%) |
Oct 05, 2023 | 74.78 | 75.02 | 74.28 | 74.86 | 89,741 | -0.05(-0.07%) |
Oct 04, 2023 | 74.23 | 75.02 | 74.10 | 74.91 | 175,217 | +0.74(+1.00%) |
Oct 03, 2023 | 74.94 | 75.14 | 73.90 | 74.17 | 328,867 | -1.17(-1.55%) |
Oct 02, 2023 | 75.20 | 75.65 | 74.87 | 75.34 | 183,602 | +0.12(+0.16%) |
Sep 29, 2023 | 75.93 | 76.00 | 75.03 | 75.22 | 221,975 | -0.09(-0.12%) |
Sep 28, 2023 | 74.61 | 75.61 | 74.59 | 75.31 | 124,775 | +0.61(+0.82%) |
Sep 27, 2023 | 75.00 | 75.01 | 74.05 | 74.70 | 104,096 | +0.05(+0.07%) |
Sep 26, 2023 | 75.45 | 75.45 | 74.55 | 74.65 | 248,641 | -1.15(-1.52%) |
Sep 25, 2023 | 75.24 | 75.81 | 75.44 | 75.80 | 368,761 | +0.27(+0.36%) |
Sep 22, 2023 | 75.85 | 76.21 | 75.47 | 75.53 | 121,157 | -0.13(-0.17%) |
Sep 21, 2023 | 76.42 | 76.45 | 75.65 | 75.66 | 241,730 | -1.34(-1.74%) |
Sep 20, 2023 | 78.15 | 78.15 | 77.00 | 77.00 | 203,127 | -0.76(-0.98%) |
Sep 19, 2023 | 77.69 | 77.89 | 77.30 | 77.76 | 182,486 | -0.20(-0.26%) |
Sep 18, 2023 | 77.99 | 78.16 | 77.77 | 77.96 | 134,133 | -0.05(-0.06%) |
Sep 15, 2023 | 78.79 | 78.79 | 77.89 | 78.01 | 149,456 | -1.25(-1.58%) |
Sep 14, 2023 | 79.02 | 79.38 | 78.74 | 79.26 | 144,751 | +0.69(+0.88%) |
Sep 13, 2023 | 78.50 | 78.81 | 78.31 | 78.57 | 129,565 | +0.02(+0.03%) |
Sep 12, 2023 | 78.85 | 79.00 | 78.50 | 78.55 | 69,485 | -0.59(-0.75%) |
Sep 11, 2023 | 79.02 | 79.19 | 78.76 | 79.14 | 147,845 | +0.66(+0.84%) |
Sep 08, 2023 | 78.47 | 78.77 | 78.34 | 78.48 | 91,237 | +0.06(+0.08%) |
Sep 07, 2023 | 78.08 | 78.53 | 78.00 | 78.42 | 102,774 | -0.34(-0.43%) |
Sep 06, 2023 | 79.21 | 79.25 | 78.32 | 78.76 | 244,212 | -0.59(-0.74%) |
Sep 05, 2023 | 79.65 | 79.65 | 79.20 | 79.35 | 197,854 | -0.30(-0.38%) |
Sep 01, 2023 | 79.98 | 80.06 | 79.44 | 79.65 | 215,775 | +0.17(+0.21%) |
Aug 31, 2023 | 79.73 | 79.96 | 79.48 | 79.48 | 185,444 | -0.07(-0.09%) |
Aug 30, 2023 | 79.19 | 79.66 | 79.12 | 79.55 | 218,025 | +0.38(+0.48%) |
Aug 29, 2023 | 77.86 | 79.23 | 77.85 | 79.17 | 179,897 | +1.28(+1.64%) |
Aug 28, 2023 | 77.82 | 78.00 | 77.58 | 77.89 | 109,757 | +0.54(+0.70%) |
Aug 25, 2023 | 77.14 | 77.61 | 76.49 | 77.35 | 707,187 | +0.44(+0.57%) |
Aug 24, 2023 | 78.44 | 78.45 | 76.90 | 76.91 | 177,679 | -1.13(-1.45%) |
Aug 23, 2023 | 77.21 | 78.17 | 77.21 | 78.04 | 168,724 | +0.98(+1.27%) |
Aug 22, 2023 | 77.67 | 77.67 | 76.97 | 77.06 | 131,685 | -0.20(-0.26%) |
Aug 21, 2023 | 76.88 | 77.41 | 76.55 | 77.26 | 213,661 | +0.65(+0.85%) |
Aug 18, 2023 | 75.96 | 76.84 | 75.93 | 76.61 | 197,698 | +0.03(+0.04%) |
Aug 17, 2023 | 77.53 | 77.64 | 76.54 | 76.58 | 283,125 | -0.85(-1.10%) |
Aug 16, 2023 | 77.95 | 78.20 | 77.42 | 77.43 | 99,869 | -0.63(-0.81%) |
Aug 15, 2023 | 78.60 | 78.69 | 77.94 | 78.06 | 110,562 | -0.84(-1.06%) |
Aug 14, 2023 | 78.23 | 78.91 | 78.14 | 78.90 | 112,702 | +0.50(+0.64%) |
Aug 11, 2023 | 78.20 | 78.64 | 78.09 | 78.40 | 215,702 | -0.17(-0.22%) |
Aug 10, 2023 | 78.93 | 79.63 | 78.33 | 78.57 | 187,521 | +0.07(+0.09%) |
Aug 09, 2023 | 79.21 | 79.24 | 78.38 | 78.50 | 125,423 | -0.67(-0.85%) |
Aug 08, 2023 | 79.15 | 79.26 | 78.55 | 79.17 | 124,330 | -0.51(-0.64%) |
Aug 07, 2023 | 79.34 | 79.69 | 79.12 | 79.68 | 204,506 | +0.65(+0.82%) |
Aug 04, 2023 | 79.76 | 80.09 | 78.92 | 79.03 | 135,767 | -0.33(-0.42%) |
Aug 03, 2023 | 79.11 | 79.69 | 79.09 | 79.36 | 156,979 | -0.27(-0.33%) |
Aug 02, 2023 | 80.26 | 80.37 | 79.45 | 79.63 | 225,196 | -1.22(-1.51%) |
Aug 01, 2023 | 80.85 | 80.95 | 80.64 | 80.85 | 424,872 | -0.25(-0.31%) |
Jul 31, 2023 | 81.03 | 81.21 | 80.83 | 81.10 | 267,709 | +0.15(+0.19%) |
Jul 28, 2023 | 80.64 | 81.04 | 80.61 | 80.95 | 272,329 | +0.94(+1.17%) |
Jul 27, 2023 | 81.31 | 81.39 | 79.83 | 80.01 | 269,532 | -0.57(-0.71%) |
Jul 26, 2023 | 80.43 | 80.85 | 80.19 | 80.58 | 160,709 | +0.03(+0.04%) |
Jul 25, 2023 | 80.36 | 80.80 | 80.36 | 80.55 | 123,539 | +0.27(+0.34%) |
Jul 24, 2023 | 80.19 | 80.42 | 80.02 | 80.28 | 208,100 | +0.20(+0.25%) |
Jul 21, 2023 | 80.50 | 80.52 | 80.06 | 80.08 | 158,376 | +0.00(+0.00%) |
Jul 20, 2023 | 80.74 | 80.84 | 79.97 | 80.08 | 142,918 | -0.96(-1.18%) |
Jul 19, 2023 | 81.00 | 81.30 | 80.88 | 81.04 | 265,874 | +0.20(+0.25%) |
Jul 18, 2023 | 80.08 | 80.94 | 80.02 | 80.84 | 142,470 | +0.70(+0.87%) |
Jul 17, 2023 | 79.76 | 80.27 | 79.75 | 80.14 | 93,883 | +0.46(+0.58%) |
Jul 14, 2023 | 79.87 | 80.10 | 79.58 | 79.68 | 187,545 | -0.02(-0.03%) |
Jul 13, 2023 | 79.32 | 79.86 | 79.28 | 79.70 | 529,355 | +0.82(+1.04%) |
Jul 12, 2023 | 78.91 | 79.19 | 78.72 | 78.88 | 307,028 | +0.62(+0.79%) |
Jul 11, 2023 | 77.87 | 78.35 | 77.73 | 78.26 | 253,195 | +0.55(+0.71%) |
Jul 10, 2023 | 77.36 | 77.74 | 77.35 | 77.71 | 164,760 | +0.22(+0.28%) |
Jul 07, 2023 | 77.64 | 78.19 | 77.44 | 77.49 | 186,776 | -0.13(-0.17%) |
Jul 06, 2023 | 77.63 | 77.69 | 77.11 | 77.62 | 412,759 | -0.68(-0.87%) |
Jul 05, 2023 | 78.05 | 78.46 | 78.05 | 78.30 | 461,543 | -0.18(-0.23%) |
Jul 03, 2023 | 78.39 | 78.49 | 78.21 | 78.48 | 107,815 | +0.13(+0.17%) |
Jun 30, 2023 | 78.05 | 78.50 | 77.87 | 78.35 | 130,301 | +0.91(+1.18%) |
Jun 29, 2023 | 77.08 | 77.47 | 77.00 | 77.44 | 81,396 | +0.32(+0.41%) |
Jun 28, 2023 | 77.01 | 77.37 | 76.76 | 77.12 | 183,690 | +0.07(+0.09%) |
Jun 27, 2023 | 76.22 | 77.18 | 76.22 | 77.05 | 223,894 | +0.95(+1.25%) |
Jun 26, 2023 | 76.34 | 76.80 | 76.06 | 76.10 | 212,222 | -0.37(-0.48%) |
Jun 23, 2023 | 76.59 | 76.85 | 76.39 | 76.47 | 197,462 | -0.65(-0.84%) |
Jun 22, 2023 | 76.74 | 77.15 | 76.55 | 77.12 | 383,712 | +0.32(+0.42%) |
Jun 21, 2023 | 77.29 | 77.29 | 76.69 | 76.80 | 138,543 | -0.57(-0.74%) |
Jun 20, 2023 | 77.50 | 77.53 | 76.92 | 77.37 | 325,764 | -0.28(-0.36%) |
Jun 16, 2023 | 78.40 | 78.40 | 77.61 | 77.65 | 335,524 | -0.55(-0.70%) |
Jun 15, 2023 | 77.06 | 78.42 | 77.03 | 78.20 | 179,006 | +0.93(+1.20%) |
Jun 14, 2023 | 77.18 | 77.52 | 76.58 | 77.27 | 237,607 | +0.14(+0.18%) |
Jun 13, 2023 | 77.00 | 77.21 | 76.79 | 77.13 | 203,159 | +0.56(+0.73%) |
Jun 12, 2023 | 75.97 | 76.58 | 75.90 | 76.57 | 107,568 | +0.85(+1.12%) |
Jun 09, 2023 | 75.83 | 76.17 | 75.58 | 75.72 | 153,412 | +0.10(+0.13%) |
Jun 08, 2023 | 75.26 | 75.70 | 74.96 | 75.62 | 189,960 | +0.46(+0.61%) |
Jun 07, 2023 | 75.75 | 75.93 | 75.10 | 75.16 | 278,861 | -0.49(-0.65%) |
Jun 06, 2023 | 75.38 | 75.74 | 75.25 | 75.65 | 244,104 | +0.28(+0.37%) |
Jun 05, 2023 | 75.51 | 75.83 | 75.24 | 75.37 | 179,033 | -0.21(-0.28%) |
Jun 02, 2023 | 75.03 | 75.66 | 74.89 | 75.58 | 252,730 | +1.12(+1.50%) |
Jun 01, 2023 | 73.74 | 74.64 | 73.49 | 74.46 | 135,521 | +0.73(+0.99%) |
May 31, 2023 | 73.88 | 73.89 | 73.36 | 73.73 | 197,215 | -0.32(-0.43%) |
May 30, 2023 | 74.64 | 74.64 | 73.86 | 74.05 | 237,023 | +0.05(+0.07%) |
May 26, 2023 | 73.04 | 74.16 | 73.04 | 74.00 | 132,909 | +1.10(+1.51%) |
May 25, 2023 | 72.96 | 73.15 | 72.52 | 72.90 | 193,944 | +0.71(+0.98%) |
May 24, 2023 | 72.39 | 72.49 | 71.94 | 72.19 | 133,063 | -0.60(-0.82%) |
May 23, 2023 | 73.25 | 73.51 | 72.70 | 72.79 | 296,256 | -0.83(-1.13%) |
May 22, 2023 | 73.42 | 73.85 | 73.36 | 73.62 | 162,261 | +0.13(+0.18%) |
May 19, 2023 | 73.75 | 73.90 | 73.30 | 73.49 | 137,216 | -0.25(-0.34%) |
May 18, 2023 | 72.85 | 73.77 | 72.83 | 73.74 | 249,250 | +0.81(+1.11%) |
May 17, 2023 | 72.38 | 72.99 | 72.02 | 72.93 | 152,204 | +0.94(+1.31%) |
May 16, 2023 | 72.14 | 72.32 | 71.98 | 71.99 | 152,392 | -0.41(-0.57%) |
May 15, 2023 | 72.13 | 72.48 | 71.94 | 72.40 | 313,890 | +0.29(+0.40%) |
May 12, 2023 | 72.40 | 72.44 | 71.65 | 72.11 | 516,874 | -0.11(-0.15%) |
May 11, 2023 | 72.18 | 72.29 | 71.85 | 72.22 | 229,830 | -0.06(-0.08%) |
May 10, 2023 | 72.32 | 72.53 | 71.63 | 72.28 | 168,663 | +0.42(+0.58%) |
May 09, 2023 | 71.89 | 72.03 | 71.79 | 71.86 | 182,462 | -0.33(-0.46%) |
May 08, 2023 | 72.10 | 72.26 | 71.92 | 72.19 | 181,990 | +0.08(+0.11%) |
May 05, 2023 | 71.36 | 72.32 | 71.36 | 72.11 | 197,759 | +1.34(+1.89%) |
May 04, 2023 | 71.00 | 71.08 | 70.55 | 70.77 | 135,584 | -0.47(-0.66%) |
May 03, 2023 | 71.70 | 72.28 | 71.23 | 71.24 | 193,992 | -0.42(-0.59%) |
May 02, 2023 | 72.25 | 72.25 | 71.17 | 71.66 | 196,965 | -0.75(-1.04%) |
May 01, 2023 | 72.39 | 72.76 | 72.36 | 72.41 | 195,848 | -0.05(-0.07%) |
Apr 28, 2023 | 71.73 | 72.47 | 71.72 | 72.46 | 442,014 | +0.59(+0.82%) |
Apr 27, 2023 | 70.91 | 71.89 | 70.83 | 71.87 | 252,353 | +1.48(+2.10%) |
Apr 26, 2023 | 70.85 | 71.03 | 70.32 | 70.39 | 158,896 | -0.19(-0.27%) |
Apr 25, 2023 | 71.51 | 71.54 | 70.54 | 70.58 | 405,656 | -1.22(-1.70%) |
Apr 24, 2023 | 71.80 | 72.02 | 71.48 | 71.80 | 115,999 | -0.05(-0.07%) |
Apr 21, 2023 | 71.84 | 71.97 | 71.50 | 71.85 | 286,186 | +0.09(+0.13%) |
Apr 20, 2023 | 71.69 | 72.16 | 71.55 | 71.76 | 244,781 | -0.43(-0.60%) |
Apr 19, 2023 | 71.84 | 72.36 | 71.80 | 72.19 | 153,704 | -0.03(-0.04%) |
Apr 18, 2023 | 72.50 | 72.54 | 71.97 | 72.22 | 112,330 | +0.06(+0.08%) |
Apr 17, 2023 | 71.85 | 72.16 | 71.66 | 72.16 | 320,986 | +0.27(+0.38%) |
Apr 14, 2023 | 71.99 | 72.40 | 71.43 | 71.89 | 213,426 | -0.16(-0.22%) |
Apr 13, 2023 | 71.24 | 72.10 | 71.24 | 72.05 | 130,612 | +1.05(+1.48%) |
Apr 12, 2023 | 71.83 | 71.90 | 70.92 | 71.00 | 179,754 | -0.37(-0.52%) |
Apr 11, 2023 | 71.40 | 71.66 | 71.24 | 71.37 | 159,362 | -0.02(-0.03%) |
Apr 10, 2023 | 70.74 | 71.39 | 70.60 | 71.39 | 196,111 | +0.11(+0.15%) |
Apr 06, 2023 | 70.79 | 71.30 | 70.51 | 71.28 | 162,639 | +0.33(+0.47%) |
Apr 05, 2023 | 71.26 | 71.26 | 70.64 | 70.95 | 147,774 | -0.42(-0.59%) |
Apr 04, 2023 | 71.94 | 71.95 | 71.15 | 71.37 | 140,425 | -0.41(-0.57%) |
Apr 03, 2023 | 71.48 | 71.84 | 71.28 | 71.78 | 201,594 | +0.07(+0.10%) |
Mar 31, 2023 | 70.76 | 71.80 | 70.76 | 71.71 | 135,367 | +1.08(+1.53%) |
Mar 30, 2023 | 70.68 | 70.76 | 70.28 | 70.63 | 240,737 | +0.45(+0.64%) |
Mar 29, 2023 | 69.87 | 70.23 | 69.69 | 70.18 | 221,413 | +1.02(+1.47%) |
Mar 28, 2023 | 69.29 | 69.34 | 68.78 | 69.16 | 360,638 | -0.21(-0.30%) |
Mar 27, 2023 | 69.68 | 69.93 | 69.26 | 69.37 | 177,497 | +0.01(+0.01%) |
Mar 24, 2023 | 68.66 | 69.36 | 68.24 | 69.36 | 436,192 | +0.45(+0.65%) |
Mar 23, 2023 | 69.22 | 70.01 | 68.47 | 68.91 | 286,771 | +0.23(+0.33%) |
Mar 22, 2023 | 69.92 | 70.54 | 68.68 | 68.68 | 297,659 | -1.24(-1.77%) |
Mar 21, 2023 | 69.48 | 70.00 | 69.35 | 69.92 | 224,604 | +1.05(+1.52%) |
Mar 20, 2023 | 68.42 | 69.02 | 68.33 | 68.87 | 166,080 | +0.49(+0.72%) |
Mar 17, 2023 | 69.07 | 69.07 | 68.06 | 68.38 | 243,160 | -0.94(-1.36%) |
Mar 16, 2023 | 67.65 | 69.42 | 67.62 | 69.32 | 240,912 | +1.25(+1.84%) |
Mar 15, 2023 | 67.34 | 68.08 | 67.08 | 68.07 | 227,374 | -0.27(-0.40%) |
Mar 14, 2023 | 68.18 | 68.59 | 67.53 | 68.34 | 249,480 | +1.25(+1.86%) |
Mar 13, 2023 | 66.42 | 67.93 | 66.38 | 67.09 | 304,019 | -0.14(-0.21%) |
Mar 10, 2023 | 68.26 | 68.56 | 66.89 | 67.23 | 288,100 | -1.18(-1.72%) |
Mar 09, 2023 | 69.90 | 70.23 | 68.27 | 68.41 | 170,217 | -1.45(-2.08%) |
Mar 08, 2023 | 69.83 | 70.05 | 69.47 | 69.86 | 299,962 | +0.11(+0.16%) |
Mar 07, 2023 | 70.73 | 70.83 | 69.61 | 69.75 | 257,796 | -1.01(-1.43%) |
Mar 06, 2023 | 71.00 | 71.47 | 70.70 | 70.76 | 160,651 | -0.10(-0.14%) |
Mar 03, 2023 | 70.02 | 70.87 | 69.98 | 70.86 | 190,663 | +1.19(+1.71%) |
Mar 02, 2023 | 68.75 | 69.83 | 68.75 | 69.67 | 181,337 | +0.44(+0.64%) |
Mar 01, 2023 | 69.40 | 69.56 | 68.96 | 69.23 | 212,019 | -0.30(-0.43%) |
Feb 28, 2023 | 69.64 | 70.06 | 69.53 | 69.53 | 193,818 | -0.16(-0.23%) |
Feb 27, 2023 | 70.09 | 70.34 | 69.55 | 69.69 | 153,823 | +0.25(+0.36%) |
Feb 24, 2023 | 69.33 | 69.58 | 69.02 | 69.44 | 107,541 | -0.85(-1.21%) |
Feb 23, 2023 | 70.44 | 70.56 | 69.49 | 70.29 | 106,963 | +0.38(+0.54%) |
Feb 22, 2023 | 70.06 | 70.33 | 69.69 | 69.91 | 245,423 | -0.01(-0.01%) |
Feb 21, 2023 | 70.73 | 70.90 | 69.91 | 69.92 | 197,041 | -1.62(-2.26%) |
Feb 17, 2023 | 71.46 | 71.55 | 70.91 | 71.54 | 174,160 | -0.15(-0.21%) |
Feb 16, 2023 | 71.90 | 72.56 | 71.66 | 71.69 | 371,344 | -1.09(-1.50%) |
Feb 15, 2023 | 71.90 | 72.78 | 71.89 | 72.78 | 175,753 | +0.48(+0.66%) |
Feb 14, 2023 | 71.98 | 72.71 | 71.55 | 72.30 | 385,347 | +0.06(+0.08%) |
Feb 13, 2023 | 71.52 | 72.27 | 71.38 | 72.24 | 304,534 | +0.91(+1.28%) |
Feb 10, 2023 | 71.12 | 71.41 | 70.85 | 71.33 | 150,858 | -0.09(-0.13%) |
Feb 09, 2023 | 72.95 | 72.95 | 71.26 | 71.42 | 184,141 | -0.76(-1.05%) |
Feb 08, 2023 | 72.66 | 72.94 | 72.05 | 72.18 | 101,959 | -0.80(-1.10%) |
Feb 07, 2023 | 71.95 | 73.20 | 71.63 | 72.98 | 140,286 | +0.89(+1.23%) |
Feb 06, 2023 | 72.16 | 72.38 | 71.83 | 72.09 | 180,630 | -0.57(-0.78%) |
Feb 03, 2023 | 72.45 | 73.58 | 72.26 | 72.66 | 201,340 | -0.89(-1.21%) |
Feb 02, 2023 | 73.00 | 73.81 | 72.84 | 73.55 | 188,379 | +1.49(+2.07%) |