Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 78.17 | 78.45 | 77.93 | 78.25 | 3,823,276 | -0.01(-0.01%) |
Dec 28, 2023 | 78.03 | 78.68 | 77.90 | 78.26 | 3,912,200 | +0.15(+0.19%) |
Dec 27, 2023 | 77.96 | 78.51 | 77.80 | 78.11 | 4,222,008 | -0.18(-0.23%) |
Dec 26, 2023 | 77.92 | 78.54 | 77.79 | 78.29 | 4,105,668 | +0.24(+0.30%) |
Dec 22, 2023 | 78.33 | 78.46 | 77.65 | 78.05 | 6,134,661 | +0.14(+0.18%) |
Dec 21, 2023 | 76.90 | 78.05 | 76.83 | 77.91 | 9,220,544 | +1.37(+1.79%) |
Dec 20, 2023 | 75.93 | 77.76 | 75.46 | 76.54 | 13,230,680 | +0.97(+1.29%) |
Dec 19, 2023 | 74.24 | 75.74 | 73.88 | 75.57 | 9,116,578 | +1.37(+1.84%) |
Dec 18, 2023 | 74.32 | 74.54 | 73.74 | 74.21 | 7,855,612 | +0.45(+0.60%) |
Dec 15, 2023 | 73.00 | 73.95 | 72.38 | 73.76 | 13,062,618 | -0.06(-0.08%) |
Dec 14, 2023 | 74.71 | 75.10 | 73.63 | 73.82 | 8,543,414 | -0.79(-1.06%) |
Dec 13, 2023 | 72.99 | 74.70 | 72.84 | 74.61 | 9,093,318 | +1.68(+2.31%) |
Dec 12, 2023 | 73.20 | 73.61 | 72.72 | 72.93 | 7,314,924 | -0.17(-0.23%) |
Dec 11, 2023 | 74.62 | 74.85 | 73.05 | 73.10 | 8,411,603 | -1.33(-1.78%) |
Dec 08, 2023 | 73.70 | 74.84 | 73.22 | 74.42 | 10,611,606 | +1.08(+1.47%) |
Dec 07, 2023 | 73.30 | 74.40 | 72.82 | 73.34 | 11,486,467 | +0.51(+0.69%) |
Dec 06, 2023 | 70.78 | 73.68 | 70.66 | 72.84 | 16,470,232 | +2.46(+3.49%) |
Dec 05, 2023 | 69.55 | 71.12 | 69.10 | 70.38 | 14,905,312 | +2.52(+3.71%) |
Dec 04, 2023 | 67.79 | 68.85 | 67.16 | 67.86 | 7,479,108 | +0.00(+0.00%) |
Dec 01, 2023 | 67.30 | 68.02 | 66.76 | 67.86 | 7,159,113 | +0.53(+0.78%) |
Nov 30, 2023 | 66.50 | 67.43 | 66.11 | 67.34 | 12,438,183 | +1.04(+1.57%) |
Nov 29, 2023 | 68.12 | 68.29 | 66.25 | 66.30 | 9,942,695 | -2.40(-3.49%) |
Nov 28, 2023 | 68.24 | 68.90 | 67.98 | 68.70 | 4,330,759 | +0.57(+0.84%) |
Nov 27, 2023 | 68.75 | 68.99 | 68.00 | 68.12 | 6,391,494 | -0.67(-0.98%) |
Nov 24, 2023 | 68.13 | 68.86 | 68.13 | 68.80 | 2,236,028 | +0.28(+0.40%) |
Nov 22, 2023 | 67.72 | 68.61 | 67.72 | 68.52 | 4,462,024 | +1.05(+1.56%) |
Nov 21, 2023 | 67.82 | 67.93 | 67.08 | 67.47 | 4,872,134 | -0.18(-0.26%) |
Nov 20, 2023 | 67.78 | 68.17 | 67.18 | 67.65 | 6,476,584 | -0.55(-0.80%) |
Nov 17, 2023 | 68.30 | 68.39 | 67.47 | 68.19 | 6,506,782 | +0.55(+0.82%) |
Nov 16, 2023 | 68.69 | 68.79 | 66.91 | 67.64 | 8,594,379 | -0.87(-1.27%) |
Nov 15, 2023 | 68.08 | 68.76 | 67.89 | 68.51 | 6,843,962 | +0.62(+0.92%) |
Nov 14, 2023 | 67.45 | 69.06 | 67.45 | 67.88 | 7,335,765 | +0.69(+1.03%) |
Nov 13, 2023 | 66.95 | 67.33 | 66.44 | 67.19 | 4,268,745 | +0.12(+0.18%) |
Nov 10, 2023 | 66.20 | 67.11 | 65.52 | 67.07 | 5,805,983 | +0.93(+1.41%) |
Nov 09, 2023 | 68.09 | 68.14 | 66.07 | 66.14 | 6,681,534 | -1.99(-2.92%) |
Nov 08, 2023 | 69.59 | 70.07 | 68.13 | 68.13 | 6,179,117 | -1.49(-2.14%) |
Nov 07, 2023 | 70.32 | 70.60 | 69.55 | 69.62 | 5,771,054 | -0.82(-1.17%) |
Nov 06, 2023 | 69.67 | 70.70 | 69.66 | 70.44 | 5,854,396 | +0.82(+1.18%) |
Nov 03, 2023 | 69.37 | 70.27 | 69.27 | 69.62 | 8,103,139 | +0.60(+0.88%) |
Nov 02, 2023 | 67.84 | 69.66 | 67.44 | 69.01 | 9,214,568 | +0.90(+1.32%) |
Nov 01, 2023 | 65.16 | 68.67 | 63.83 | 68.11 | 17,700,378 | -0.28(-0.41%) |
Oct 31, 2023 | 67.76 | 68.53 | 67.58 | 68.39 | 9,165,300 | +0.99(+1.47%) |
Oct 30, 2023 | 65.98 | 67.55 | 65.94 | 67.40 | 7,977,050 | +1.70(+2.59%) |
Oct 27, 2023 | 67.23 | 67.29 | 65.42 | 65.69 | 6,992,936 | -1.67(-2.49%) |
Oct 26, 2023 | 67.39 | 68.25 | 66.96 | 67.37 | 6,167,792 | -0.55(-0.80%) |
Oct 25, 2023 | 67.99 | 68.41 | 67.39 | 67.91 | 9,712,024 | -0.44(-0.64%) |
Oct 24, 2023 | 68.56 | 69.22 | 67.99 | 68.35 | 5,003,468 | -0.02(-0.03%) |
Oct 23, 2023 | 68.13 | 68.89 | 67.94 | 68.37 | 6,366,980 | -0.06(-0.09%) |
Oct 20, 2023 | 70.48 | 70.54 | 68.40 | 68.43 | 7,687,833 | -1.55(-2.21%) |
Oct 19, 2023 | 69.56 | 70.97 | 69.46 | 69.97 | 6,512,545 | +0.12(+0.18%) |
Oct 18, 2023 | 71.03 | 71.14 | 69.60 | 69.85 | 8,636,350 | -0.90(-1.28%) |
Oct 17, 2023 | 69.94 | 71.57 | 69.90 | 70.75 | 6,058,919 | +0.51(+0.73%) |
Oct 16, 2023 | 71.48 | 72.06 | 69.78 | 70.24 | 8,294,432 | -0.05(-0.07%) |
Oct 13, 2023 | 70.15 | 71.48 | 69.95 | 70.29 | 6,732,397 | +0.61(+0.87%) |
Oct 12, 2023 | 70.74 | 70.94 | 69.42 | 69.68 | 6,774,195 | -0.80(-1.13%) |
Oct 11, 2023 | 71.15 | 71.58 | 70.02 | 70.48 | 4,858,438 | +0.00(+0.00%) |
Oct 10, 2023 | 69.91 | 70.77 | 69.63 | 70.48 | 6,646,568 | +0.47(+0.67%) |
Oct 09, 2023 | 68.58 | 70.04 | 68.56 | 70.01 | 5,733,726 | +1.33(+1.93%) |
Oct 06, 2023 | 68.33 | 69.29 | 67.93 | 68.68 | 4,354,849 | +0.15(+0.22%) |
Oct 05, 2023 | 67.36 | 68.59 | 67.36 | 68.53 | 4,578,546 | +0.76(+1.12%) |
Oct 04, 2023 | 67.99 | 68.21 | 66.90 | 67.78 | 6,123,558 | -0.27(-0.39%) |
Oct 03, 2023 | 68.05 | 68.58 | 67.78 | 68.04 | 4,469,997 | -0.43(-0.63%) |
Oct 02, 2023 | 68.33 | 68.54 | 67.34 | 68.47 | 5,437,167 | -0.13(-0.19%) |
Sep 29, 2023 | 68.85 | 69.22 | 68.38 | 68.60 | 5,465,010 | -0.21(-0.30%) |
Sep 28, 2023 | 68.94 | 69.81 | 68.53 | 68.81 | 6,278,940 | +0.25(+0.36%) |
Sep 27, 2023 | 69.85 | 69.91 | 67.66 | 68.56 | 8,358,983 | -1.52(-2.17%) |
Sep 26, 2023 | 70.94 | 70.98 | 70.08 | 70.09 | 5,924,839 | -1.22(-1.71%) |
Sep 25, 2023 | 69.93 | 71.33 | 70.85 | 71.30 | 5,365,274 | +1.40(+2.00%) |
Sep 22, 2023 | 70.25 | 70.94 | 69.88 | 69.91 | 6,234,825 | -0.73(-1.03%) |
Sep 21, 2023 | 70.11 | 71.15 | 69.84 | 70.64 | 9,461,112 | +0.47(+0.67%) |
Sep 20, 2023 | 70.99 | 71.04 | 69.19 | 70.17 | 11,787,655 | -0.57(-0.81%) |
Sep 19, 2023 | 69.74 | 71.01 | 69.68 | 70.73 | 9,356,327 | +1.27(+1.82%) |
Sep 18, 2023 | 69.69 | 69.86 | 69.08 | 69.47 | 9,261,255 | -0.17(-0.24%) |
Sep 15, 2023 | 68.79 | 70.03 | 68.70 | 69.63 | 12,983,902 | +0.90(+1.32%) |
Sep 14, 2023 | 69.61 | 69.79 | 68.57 | 68.73 | 8,589,878 | -0.28(-0.41%) |
Sep 13, 2023 | 69.47 | 70.23 | 68.94 | 69.02 | 10,667,150 | -0.28(-0.40%) |
Sep 12, 2023 | 67.90 | 69.68 | 67.63 | 69.29 | 13,820,909 | +1.74(+2.57%) |
Sep 11, 2023 | 64.81 | 67.79 | 64.62 | 67.55 | 15,920,587 | +2.86(+4.42%) |
Sep 08, 2023 | 64.27 | 64.74 | 63.97 | 64.69 | 5,584,360 | +0.24(+0.37%) |
Sep 07, 2023 | 64.51 | 65.02 | 63.92 | 64.46 | 7,308,609 | +0.09(+0.14%) |
Sep 06, 2023 | 64.27 | 64.82 | 64.13 | 64.37 | 7,189,562 | -0.10(-0.15%) |
Sep 05, 2023 | 64.44 | 65.37 | 64.34 | 64.47 | 7,168,599 | -0.06(-0.09%) |
Sep 01, 2023 | 64.26 | 64.80 | 64.25 | 64.53 | 6,433,632 | +0.49(+0.77%) |
Aug 31, 2023 | 65.66 | 65.85 | 63.99 | 64.03 | 10,065,479 | -1.63(-2.48%) |
Aug 30, 2023 | 66.16 | 66.32 | 65.60 | 65.66 | 4,545,756 | -0.29(-0.45%) |
Aug 29, 2023 | 66.07 | 66.64 | 65.46 | 65.96 | 7,561,618 | -0.11(-0.16%) |
Aug 28, 2023 | 66.75 | 66.84 | 65.72 | 66.07 | 6,045,160 | -0.08(-0.12%) |
Aug 25, 2023 | 65.56 | 66.53 | 65.39 | 66.15 | 7,514,071 | +0.82(+1.25%) |
Aug 24, 2023 | 65.12 | 65.98 | 65.02 | 65.33 | 7,372,803 | +0.09(+0.14%) |
Aug 23, 2023 | 66.06 | 66.30 | 64.88 | 65.24 | 8,274,794 | -0.64(-0.97%) |
Aug 22, 2023 | 65.82 | 66.52 | 65.57 | 65.88 | 6,919,013 | -0.03(-0.04%) |
Aug 21, 2023 | 65.44 | 66.00 | 65.10 | 65.91 | 8,797,015 | +0.27(+0.40%) |
Aug 18, 2023 | 65.64 | 66.57 | 65.37 | 65.65 | 15,271,300 | +0.01(+0.01%) |
Aug 17, 2023 | 67.11 | 68.78 | 63.49 | 65.64 | 45,272,080 | -5.82(-8.14%) |
Aug 16, 2023 | 71.95 | 72.31 | 71.41 | 71.45 | 4,976,725 | -0.60(-0.83%) |
Aug 15, 2023 | 72.80 | 72.98 | 71.96 | 72.05 | 6,332,815 | -0.99(-1.36%) |
Aug 14, 2023 | 73.40 | 73.47 | 72.71 | 73.04 | 7,288,926 | -0.52(-0.71%) |
Aug 11, 2023 | 72.47 | 73.69 | 72.41 | 73.56 | 6,084,513 | +0.89(+1.23%) |
Aug 10, 2023 | 73.53 | 74.04 | 72.40 | 72.67 | 6,164,886 | -0.63(-0.86%) |
Aug 09, 2023 | 72.63 | 74.00 | 72.54 | 73.30 | 7,037,069 | +0.59(+0.81%) |
Aug 08, 2023 | 71.91 | 72.90 | 71.38 | 72.71 | 6,729,193 | +0.09(+0.12%) |
Aug 07, 2023 | 71.71 | 72.63 | 71.51 | 72.62 | 5,714,525 | +1.00(+1.40%) |
Aug 04, 2023 | 72.91 | 73.26 | 71.34 | 71.62 | 8,466,500 | -1.40(-1.92%) |
Aug 03, 2023 | 75.07 | 75.34 | 72.30 | 73.02 | 12,998,875 | -2.05(-2.74%) |
Aug 02, 2023 | 71.23 | 76.03 | 70.97 | 75.08 | 22,699,172 | +2.42(+3.33%) |
Aug 01, 2023 | 73.46 | 73.83 | 72.33 | 72.66 | 9,178,536 | -0.73(-0.99%) |
Jul 31, 2023 | 73.55 | 73.69 | 73.00 | 73.39 | 7,795,581 | +0.08(+0.11%) |
Jul 28, 2023 | 74.61 | 74.61 | 73.00 | 73.31 | 9,644,761 | -0.84(-1.14%) |
Jul 27, 2023 | 74.01 | 74.66 | 73.95 | 74.15 | 8,919,064 | +0.36(+0.49%) |
Jul 26, 2023 | 74.25 | 74.89 | 73.70 | 73.79 | 10,030,516 | -0.55(-0.74%) |
Jul 25, 2023 | 74.43 | 74.66 | 74.09 | 74.34 | 8,783,010 | -0.28(-0.38%) |
Jul 24, 2023 | 73.92 | 74.88 | 73.89 | 74.63 | 7,628,569 | +0.88(+1.20%) |
Jul 21, 2023 | 73.87 | 74.24 | 73.37 | 73.74 | 9,796,183 | +0.18(+0.24%) |
Jul 20, 2023 | 72.82 | 73.72 | 72.53 | 73.56 | 10,042,829 | +1.08(+1.48%) |
Jul 19, 2023 | 71.40 | 72.67 | 71.30 | 72.49 | 13,258,640 | +2.02(+2.86%) |
Jul 18, 2023 | 69.72 | 70.82 | 69.59 | 70.47 | 8,700,839 | +1.11(+1.60%) |
Jul 17, 2023 | 69.41 | 69.71 | 68.71 | 69.36 | 8,009,810 | -0.20(-0.29%) |
Jul 14, 2023 | 70.17 | 70.46 | 69.50 | 69.56 | 9,953,323 | +0.16(+0.22%) |
Jul 13, 2023 | 68.98 | 69.80 | 68.92 | 69.41 | 13,427,923 | +0.73(+1.06%) |
Jul 12, 2023 | 69.75 | 69.86 | 68.42 | 68.68 | 14,093,612 | -0.78(-1.12%) |
Jul 11, 2023 | 67.88 | 69.51 | 67.88 | 69.46 | 7,368,699 | +1.86(+2.75%) |
Jul 10, 2023 | 67.25 | 67.76 | 66.95 | 67.60 | 8,621,691 | +0.19(+0.27%) |
Jul 07, 2023 | 67.77 | 68.45 | 67.26 | 67.41 | 6,868,929 | -0.36(-0.53%) |
Jul 06, 2023 | 67.12 | 67.87 | 67.01 | 67.77 | 8,159,935 | -0.05(-0.07%) |
Jul 05, 2023 | 67.73 | 68.59 | 67.48 | 67.82 | 9,182,033 | -0.18(-0.26%) |
Jul 03, 2023 | 67.36 | 68.49 | 67.13 | 68.00 | 3,580,912 | +0.62(+0.93%) |
Jun 30, 2023 | 67.21 | 67.74 | 66.79 | 67.37 | 8,095,148 | +0.36(+0.54%) |
Jun 29, 2023 | 66.41 | 67.05 | 66.22 | 67.01 | 6,096,245 | +0.60(+0.91%) |
Jun 28, 2023 | 66.93 | 66.93 | 66.09 | 66.41 | 9,123,735 | -0.53(-0.79%) |
Jun 27, 2023 | 66.23 | 67.28 | 65.81 | 66.93 | 12,606,457 | -1.14(-1.67%) |
Jun 26, 2023 | 68.05 | 68.82 | 67.50 | 68.07 | 9,697,265 | +0.24(+0.36%) |
Jun 23, 2023 | 67.61 | 68.08 | 67.40 | 67.83 | 8,792,569 | +0.19(+0.27%) |
Jun 22, 2023 | 67.23 | 67.92 | 66.97 | 67.65 | 7,093,607 | +0.62(+0.93%) |
Jun 21, 2023 | 66.55 | 67.86 | 66.43 | 67.02 | 8,404,052 | +0.10(+0.15%) |
Jun 20, 2023 | 66.03 | 67.21 | 65.93 | 66.92 | 9,367,385 | +0.93(+1.40%) |
Jun 16, 2023 | 67.53 | 67.82 | 65.77 | 66.00 | 18,686,204 | -1.73(-2.56%) |
Jun 15, 2023 | 65.72 | 67.88 | 65.56 | 67.73 | 15,913,103 | +2.78(+4.28%) |
Jun 14, 2023 | 66.53 | 67.22 | 64.95 | 64.96 | 24,237,364 | -5.47(-7.76%) |
Jun 13, 2023 | 69.68 | 70.98 | 69.43 | 70.42 | 6,796,234 | +0.74(+1.06%) |
Jun 12, 2023 | 69.76 | 70.07 | 69.36 | 69.68 | 4,995,578 | -0.25(-0.36%) |
Jun 09, 2023 | 70.16 | 70.26 | 69.46 | 69.94 | 4,824,426 | +0.01(+0.01%) |
Jun 08, 2023 | 69.71 | 69.98 | 69.19 | 69.93 | 5,217,540 | +0.26(+0.38%) |
Jun 07, 2023 | 68.90 | 69.95 | 68.41 | 69.66 | 6,125,087 | +0.95(+1.38%) |
Jun 06, 2023 | 68.94 | 69.08 | 67.98 | 68.72 | 7,593,959 | -0.22(-0.33%) |
Jun 05, 2023 | 68.83 | 69.60 | 68.60 | 68.94 | 8,659,799 | +0.73(+1.07%) |
Jun 02, 2023 | 67.58 | 68.55 | 66.91 | 68.21 | 7,536,752 | +1.08(+1.61%) |
Jun 01, 2023 | 66.60 | 68.00 | 66.32 | 67.13 | 8,536,245 | +0.83(+1.25%) |
May 31, 2023 | 64.83 | 66.50 | 64.65 | 66.30 | 13,083,205 | +0.86(+1.31%) |
May 30, 2023 | 65.30 | 65.66 | 64.93 | 65.44 | 10,469,907 | -0.48(-0.72%) |
May 26, 2023 | 66.32 | 66.56 | 65.27 | 65.92 | 6,662,854 | -0.03(-0.04%) |
May 25, 2023 | 66.76 | 66.76 | 64.92 | 65.95 | 10,882,456 | -1.12(-1.67%) |
May 24, 2023 | 67.91 | 68.03 | 66.89 | 67.07 | 6,686,610 | -0.83(-1.22%) |
May 23, 2023 | 67.54 | 68.20 | 67.17 | 67.90 | 6,845,711 | +0.24(+0.36%) |
May 22, 2023 | 68.02 | 68.07 | 66.96 | 67.65 | 7,583,887 | +0.04(+0.06%) |
May 19, 2023 | 67.58 | 68.11 | 67.38 | 67.62 | 8,135,954 | +0.07(+0.10%) |
May 18, 2023 | 67.49 | 67.65 | 66.39 | 67.55 | 10,810,080 | -0.12(-0.17%) |
May 17, 2023 | 65.40 | 67.68 | 65.39 | 67.66 | 11,873,751 | +2.27(+3.47%) |
May 16, 2023 | 66.89 | 66.99 | 65.35 | 65.39 | 8,700,269 | -1.71(-2.54%) |
May 15, 2023 | 66.84 | 67.14 | 66.48 | 67.10 | 6,640,868 | +0.26(+0.39%) |
May 12, 2023 | 67.26 | 67.55 | 66.54 | 66.84 | 5,818,184 | -0.38(-0.57%) |
May 11, 2023 | 67.44 | 67.86 | 66.96 | 67.22 | 6,706,948 | -0.72(-1.06%) |
May 10, 2023 | 68.41 | 68.53 | 67.63 | 67.94 | 7,310,726 | -0.25(-0.37%) |
May 09, 2023 | 67.81 | 68.47 | 67.72 | 68.19 | 6,615,426 | +0.28(+0.42%) |
May 08, 2023 | 68.64 | 68.72 | 67.79 | 67.91 | 8,545,957 | -0.97(-1.41%) |
May 05, 2023 | 69.20 | 69.70 | 68.60 | 68.88 | 10,926,690 | +1.84(+2.75%) |
May 04, 2023 | 67.84 | 68.38 | 66.37 | 67.04 | 10,687,087 | -1.26(-1.84%) |
May 03, 2023 | 69.58 | 69.72 | 67.56 | 68.30 | 15,611,875 | -2.61(-3.68%) |
May 02, 2023 | 71.24 | 71.86 | 69.83 | 70.91 | 9,249,041 | -1.10(-1.53%) |
May 01, 2023 | 71.72 | 72.19 | 70.99 | 72.01 | 6,115,251 | +0.57(+0.79%) |
Apr 28, 2023 | 71.17 | 71.72 | 70.82 | 71.45 | 8,317,625 | +0.24(+0.34%) |
Apr 27, 2023 | 70.48 | 71.27 | 70.39 | 71.20 | 7,351,325 | +0.78(+1.11%) |
Apr 26, 2023 | 70.60 | 70.90 | 70.11 | 70.42 | 8,901,439 | -0.59(-0.84%) |
Apr 25, 2023 | 71.19 | 72.07 | 70.87 | 71.02 | 7,692,311 | -0.56(-0.78%) |
Apr 24, 2023 | 71.34 | 71.68 | 70.72 | 71.57 | 8,311,812 | +0.58(+0.82%) |
Apr 21, 2023 | 71.67 | 71.70 | 70.71 | 70.99 | 7,238,425 | -0.40(-0.56%) |
Apr 20, 2023 | 71.39 | 71.93 | 71.08 | 71.39 | 8,802,788 | -0.35(-0.48%) |
Apr 19, 2023 | 72.74 | 72.75 | 71.47 | 71.73 | 9,083,987 | -1.87(-2.53%) |
Apr 18, 2023 | 74.50 | 74.61 | 72.92 | 73.60 | 9,704,589 | +0.33(+0.45%) |
Apr 17, 2023 | 71.77 | 73.41 | 71.77 | 73.27 | 12,125,641 | +1.06(+1.47%) |
Apr 14, 2023 | 73.25 | 73.27 | 71.86 | 72.21 | 7,691,306 | -0.70(-0.95%) |
Apr 13, 2023 | 72.44 | 73.39 | 71.94 | 72.90 | 8,731,087 | +0.48(+0.67%) |
Apr 12, 2023 | 73.79 | 74.10 | 72.29 | 72.42 | 9,933,539 | -1.32(-1.80%) |
Apr 11, 2023 | 73.89 | 74.39 | 73.57 | 73.74 | 9,045,019 | +0.24(+0.33%) |
Apr 10, 2023 | 74.38 | 74.72 | 73.24 | 73.50 | 9,619,918 | -1.45(-1.93%) |
Apr 06, 2023 | 75.35 | 75.86 | 74.58 | 74.95 | 9,081,349 | -0.20(-0.27%) |
Apr 05, 2023 | 73.84 | 75.21 | 73.56 | 75.16 | 7,909,161 | +1.45(+1.97%) |
Apr 04, 2023 | 73.45 | 73.99 | 73.10 | 73.71 | 6,692,864 | +0.15(+0.21%) |
Apr 03, 2023 | 72.53 | 74.02 | 72.26 | 73.55 | 10,076,776 | +1.72(+2.40%) |
Mar 31, 2023 | 72.27 | 72.39 | 71.61 | 71.83 | 10,878,090 | -0.38(-0.52%) |
Mar 30, 2023 | 72.64 | 72.72 | 71.57 | 72.21 | 6,748,507 | +0.59(+0.82%) |
Mar 29, 2023 | 71.22 | 71.64 | 70.72 | 71.62 | 8,341,179 | +0.94(+1.33%) |
Mar 28, 2023 | 71.14 | 71.78 | 70.47 | 70.68 | 6,678,975 | -0.44(-0.61%) |
Mar 27, 2023 | 71.66 | 72.07 | 70.87 | 71.11 | 5,779,392 | +0.30(+0.42%) |
Mar 24, 2023 | 69.92 | 71.10 | 69.72 | 70.82 | 6,271,361 | +0.86(+1.23%) |
Mar 23, 2023 | 71.74 | 71.74 | 69.70 | 69.95 | 9,342,501 | -1.97(-2.74%) |
Mar 22, 2023 | 73.20 | 73.75 | 71.91 | 71.93 | 7,038,420 | -1.11(-1.52%) |
Mar 21, 2023 | 72.99 | 73.14 | 72.26 | 73.04 | 7,012,957 | +0.56(+0.77%) |
Mar 20, 2023 | 72.14 | 73.07 | 72.14 | 72.48 | 6,403,824 | +0.59(+0.82%) |
Mar 17, 2023 | 73.32 | 73.42 | 71.44 | 71.89 | 17,388,086 | -1.41(-1.93%) |
Mar 16, 2023 | 72.56 | 73.60 | 72.09 | 73.30 | 6,869,032 | +0.42(+0.57%) |
Mar 15, 2023 | 72.40 | 72.92 | 72.03 | 72.88 | 8,265,210 | -0.15(-0.21%) |
Mar 14, 2023 | 74.20 | 74.32 | 72.30 | 73.04 | 8,461,710 | -0.70(-0.94%) |
Mar 13, 2023 | 73.93 | 75.03 | 73.37 | 73.73 | 7,409,430 | -0.79(-1.06%) |
Mar 10, 2023 | 74.44 | 75.55 | 74.30 | 74.53 | 8,123,620 | +0.10(+0.13%) |
Mar 09, 2023 | 77.30 | 77.40 | 74.10 | 74.43 | 11,418,352 | -2.72(-3.52%) |
Mar 08, 2023 | 77.65 | 77.96 | 76.88 | 77.15 | 6,884,281 | -0.62(-0.80%) |
Mar 07, 2023 | 79.89 | 80.23 | 77.56 | 77.77 | 10,001,451 | -2.44(-3.04%) |
Mar 06, 2023 | 79.26 | 80.23 | 78.93 | 80.20 | 10,505,915 | +1.12(+1.42%) |
Mar 03, 2023 | 79.22 | 79.22 | 78.51 | 79.08 | 12,565,216 | +0.37(+0.47%) |
Mar 02, 2023 | 79.31 | 79.64 | 78.64 | 78.71 | 10,468,988 | -1.01(-1.26%) |
Mar 01, 2023 | 80.13 | 80.48 | 79.24 | 79.72 | 8,096,186 | -1.03(-1.28%) |
Feb 28, 2023 | 82.01 | 82.11 | 80.37 | 80.75 | 9,887,156 | -1.26(-1.53%) |
Feb 27, 2023 | 83.17 | 83.40 | 81.81 | 82.01 | 8,206,522 | -0.90(-1.08%) |
Feb 24, 2023 | 83.56 | 83.80 | 82.62 | 82.91 | 9,591,179 | -1.06(-1.27%) |
Feb 23, 2023 | 84.49 | 84.97 | 83.83 | 83.97 | 7,533,592 | -0.33(-0.39%) |
Feb 22, 2023 | 84.63 | 84.83 | 84.05 | 84.30 | 5,808,994 | -0.40(-0.47%) |
Feb 21, 2023 | 85.17 | 85.63 | 84.35 | 84.70 | 7,495,473 | -0.93(-1.08%) |
Feb 17, 2023 | 85.17 | 85.79 | 84.94 | 85.62 | 7,573,536 | +0.59(+0.69%) |
Feb 16, 2023 | 84.55 | 85.66 | 84.43 | 85.03 | 8,603,951 | -0.37(-0.43%) |
Feb 15, 2023 | 84.99 | 85.51 | 84.81 | 85.40 | 6,657,885 | -0.16(-0.19%) |
Feb 14, 2023 | 86.87 | 86.99 | 85.20 | 85.57 | 7,754,970 | -1.30(-1.50%) |
Feb 13, 2023 | 86.59 | 87.55 | 86.17 | 86.87 | 8,121,962 | +0.20(+0.23%) |
Feb 10, 2023 | 87.33 | 87.58 | 86.51 | 86.67 | 7,985,015 | -0.40(-0.46%) |
Feb 09, 2023 | 86.35 | 87.60 | 86.22 | 87.06 | 11,064,838 | +1.07(+1.25%) |
Feb 08, 2023 | 84.96 | 87.23 | 84.82 | 85.99 | 17,654,672 | +2.88(+3.47%) |
Feb 07, 2023 | 82.31 | 83.74 | 81.78 | 83.11 | 15,771,777 | +0.71(+0.86%) |
Feb 06, 2023 | 83.02 | 83.70 | 82.35 | 82.41 | 8,529,695 | -0.50(-0.61%) |
Feb 03, 2023 | 83.81 | 84.68 | 82.75 | 82.91 | 7,507,291 | -0.40(-0.48%) |
Feb 02, 2023 | 83.65 | 84.07 | 82.61 | 83.30 | 11,634,180 | -1.27(-1.50%) |
Feb 01, 2023 | 85.07 | 85.24 | 83.79 | 84.57 | 7,764,404 | -0.71(-0.83%) |
Jan 31, 2023 | 84.58 | 85.55 | 84.16 | 85.28 | 8,472,075 | +1.13(+1.34%) |
Jan 30, 2023 | 84.96 | 85.44 | 84.09 | 84.14 | 8,831,633 | -0.71(-0.83%) |
Jan 27, 2023 | 84.82 | 85.18 | 84.10 | 84.85 | 7,739,249 | +0.12(+0.14%) |
Jan 26, 2023 | 83.57 | 84.83 | 83.16 | 84.73 | 9,582,512 | +1.85(+2.23%) |
Jan 25, 2023 | 82.54 | 83.14 | 81.99 | 82.89 | 19,022,808 | -0.26(-0.31%) |
Jan 24, 2023 | 83.86 | 84.29 | 83.05 | 83.15 | 15,488,806 | -1.14(-1.35%) |
Jan 23, 2023 | 84.10 | 84.53 | 83.86 | 84.29 | 15,223,906 | +0.19(+0.23%) |
Jan 20, 2023 | 84.56 | 84.57 | 83.86 | 84.10 | 13,467,301 | -0.46(-0.55%) |
Jan 19, 2023 | 84.78 | 85.36 | 84.14 | 84.56 | 11,823,774 | -0.11(-0.13%) |
Jan 18, 2023 | 86.01 | 86.16 | 84.51 | 84.67 | 9,888,336 | -1.12(-1.31%) |
Jan 17, 2023 | 86.50 | 86.94 | 85.55 | 85.80 | 12,866,278 | -0.53(-0.61%) |
Jan 13, 2023 | 85.15 | 86.78 | 84.97 | 86.32 | 10,635,013 | +0.71(+0.83%) |
Jan 12, 2023 | 86.20 | 86.37 | 85.46 | 85.61 | 10,899,233 | -0.55(-0.64%) |
Jan 11, 2023 | 87.90 | 88.02 | 85.78 | 86.16 | 10,643,641 | -0.86(-0.99%) |
Jan 10, 2023 | 87.22 | 87.71 | 84.96 | 87.02 | 11,278,443 | -0.81(-0.92%) |
Jan 09, 2023 | 88.45 | 89.52 | 87.76 | 87.83 | 10,843,592 | -0.11(-0.12%) |
Jan 06, 2023 | 87.68 | 88.25 | 87.34 | 87.94 | 9,331,044 | +1.10(+1.27%) |
Jan 05, 2023 | 88.04 | 88.48 | 86.81 | 86.83 | 8,792,948 | -1.47(-1.66%) |
Jan 04, 2023 | 89.55 | 89.67 | 87.99 | 88.30 | 7,635,875 | -0.89(-1.00%) |