Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.24 | 77.59 | 76.93 | 77.53 | 56,020 | +0.43(+0.56%) |
Nov 29, 2023 | 77.64 | 77.97 | 76.91 | 77.10 | 70,802 | -0.55(-0.71%) |
Nov 28, 2023 | 77.61 | 78.14 | 77.23 | 77.65 | 60,951 | +0.19(+0.24%) |
Nov 27, 2023 | 77.31 | 77.61 | 77.02 | 77.46 | 38,995 | +0.13(+0.16%) |
Nov 24, 2023 | 77.23 | 77.37 | 77.03 | 77.34 | 21,073 | +0.10(+0.13%) |
Nov 22, 2023 | 77.20 | 77.23 | 76.71 | 77.23 | 25,002 | +0.38(+0.49%) |
Nov 21, 2023 | 76.79 | 76.91 | 76.30 | 76.86 | 53,244 | +0.16(+0.20%) |
Nov 20, 2023 | 76.62 | 76.98 | 75.81 | 76.70 | 41,356 | -0.20(-0.25%) |
Nov 17, 2023 | 77.23 | 77.23 | 76.55 | 76.90 | 63,724 | +0.12(+0.15%) |
Nov 16, 2023 | 77.07 | 77.18 | 76.77 | 76.78 | 44,427 | +0.37(+0.48%) |
Nov 15, 2023 | 76.55 | 77.37 | 76.33 | 76.42 | 65,408 | -0.21(-0.27%) |
Nov 14, 2023 | 75.18 | 76.68 | 75.18 | 76.62 | 105,707 | +2.70(+3.66%) |
Nov 13, 2023 | 74.53 | 74.66 | 73.86 | 73.92 | 41,100 | -0.73(-0.98%) |
Nov 10, 2023 | 74.58 | 74.68 | 74.24 | 74.65 | 44,836 | +0.31(+0.41%) |
Nov 09, 2023 | 75.27 | 75.46 | 74.30 | 74.34 | 49,857 | -0.79(-1.05%) |
Nov 08, 2023 | 75.35 | 75.35 | 74.43 | 75.13 | 73,034 | -0.54(-0.72%) |
Nov 07, 2023 | 76.03 | 76.17 | 75.56 | 75.68 | 49,826 | -0.50(-0.66%) |
Nov 06, 2023 | 76.31 | 76.56 | 76.06 | 76.18 | 41,392 | -0.10(-0.13%) |
Nov 03, 2023 | 76.82 | 77.07 | 76.28 | 76.28 | 33,399 | +0.45(+0.60%) |
Nov 02, 2023 | 74.50 | 76.12 | 74.31 | 75.82 | 135,035 | +1.51(+2.03%) |
Nov 01, 2023 | 73.62 | 74.76 | 73.10 | 74.31 | 71,945 | +0.74(+1.01%) |
Oct 31, 2023 | 73.10 | 73.64 | 72.92 | 73.57 | 391,239 | +0.63(+0.86%) |
Oct 30, 2023 | 72.67 | 73.33 | 72.23 | 72.94 | 62,528 | +0.55(+0.77%) |
Oct 27, 2023 | 73.47 | 73.69 | 72.30 | 72.39 | 71,956 | -1.31(-1.78%) |
Oct 26, 2023 | 73.25 | 74.27 | 73.25 | 73.70 | 95,156 | +0.45(+0.62%) |
Oct 25, 2023 | 72.47 | 73.39 | 72.47 | 73.25 | 70,452 | +0.60(+0.83%) |
Oct 24, 2023 | 71.97 | 72.82 | 71.88 | 72.65 | 203,840 | +1.61(+2.26%) |
Oct 23, 2023 | 71.06 | 71.91 | 70.79 | 71.04 | 131,503 | -0.53(-0.74%) |
Oct 20, 2023 | 72.20 | 72.71 | 71.57 | 71.57 | 67,901 | -0.78(-1.08%) |
Oct 19, 2023 | 73.07 | 73.41 | 72.24 | 72.35 | 93,814 | -0.72(-0.99%) |
Oct 18, 2023 | 73.55 | 73.79 | 72.69 | 73.07 | 127,607 | -0.70(-0.95%) |
Oct 17, 2023 | 73.39 | 74.13 | 73.27 | 73.77 | 87,251 | -0.07(-0.09%) |
Oct 16, 2023 | 73.21 | 74.08 | 72.83 | 73.84 | 156,129 | +0.79(+1.08%) |
Oct 13, 2023 | 72.77 | 73.45 | 72.63 | 73.05 | 95,859 | +0.79(+1.09%) |
Oct 12, 2023 | 73.20 | 73.37 | 71.73 | 72.26 | 123,935 | -1.10(-1.50%) |
Oct 11, 2023 | 72.66 | 73.43 | 72.25 | 73.37 | 109,882 | +1.02(+1.40%) |
Oct 10, 2023 | 71.49 | 72.38 | 71.49 | 72.35 | 85,790 | +0.92(+1.28%) |
Oct 09, 2023 | 70.57 | 71.43 | 70.45 | 71.43 | 66,242 | +0.69(+0.98%) |
Oct 06, 2023 | 69.02 | 70.88 | 67.97 | 70.74 | 116,985 | +0.87(+1.25%) |
Oct 05, 2023 | 69.89 | 70.19 | 69.24 | 69.87 | 179,864 | -0.28(-0.40%) |
Oct 04, 2023 | 70.39 | 70.56 | 69.14 | 70.15 | 106,015 | +0.03(+0.04%) |
Oct 03, 2023 | 68.86 | 70.35 | 68.04 | 70.12 | 676,149 | +0.65(+0.94%) |
Oct 02, 2023 | 72.33 | 72.33 | 68.74 | 69.47 | 104,300 | -3.15(-4.34%) |
Sep 29, 2023 | 73.00 | 73.48 | 72.20 | 72.62 | 158,889 | +0.12(+0.16%) |
Sep 28, 2023 | 74.09 | 74.34 | 72.47 | 72.50 | 116,078 | -1.41(-1.91%) |
Sep 27, 2023 | 75.33 | 75.33 | 73.76 | 73.91 | 217,712 | -1.34(-1.78%) |
Sep 26, 2023 | 77.10 | 77.10 | 75.14 | 75.25 | 65,197 | -2.14(-2.76%) |
Sep 25, 2023 | 77.08 | 77.44 | 77.02 | 77.39 | 95,315 | -0.11(-0.14%) |
Sep 22, 2023 | 77.38 | 77.91 | 77.07 | 77.50 | 21,974 | -0.16(-0.20%) |
Sep 21, 2023 | 78.22 | 78.50 | 77.65 | 77.65 | 33,382 | -0.87(-1.11%) |
Sep 20, 2023 | 78.67 | 79.30 | 78.40 | 78.52 | 65,067 | +0.07(+0.09%) |
Sep 19, 2023 | 78.73 | 79.05 | 78.46 | 78.46 | 22,962 | -0.38(-0.48%) |
Sep 18, 2023 | 79.12 | 79.12 | 78.32 | 78.83 | 25,275 | -0.09(-0.12%) |
Sep 15, 2023 | 79.18 | 79.68 | 78.91 | 78.92 | 23,485 | -0.33(-0.42%) |
Sep 14, 2023 | 78.62 | 79.27 | 78.62 | 79.26 | 28,173 | +1.09(+1.39%) |
Sep 13, 2023 | 77.41 | 78.50 | 77.41 | 78.17 | 40,086 | +0.83(+1.08%) |
Sep 12, 2023 | 77.09 | 77.50 | 76.74 | 77.34 | 46,557 | +0.26(+0.33%) |
Sep 11, 2023 | 76.72 | 77.46 | 76.72 | 77.08 | 33,935 | +0.25(+0.33%) |
Sep 08, 2023 | 76.26 | 76.90 | 76.21 | 76.83 | 39,801 | +0.60(+0.79%) |
Sep 07, 2023 | 75.82 | 76.74 | 75.72 | 76.23 | 60,124 | +0.91(+1.21%) |
Sep 06, 2023 | 75.31 | 75.37 | 74.95 | 75.31 | 29,945 | +0.13(+0.17%) |
Sep 05, 2023 | 76.28 | 76.28 | 74.88 | 75.19 | 84,290 | -1.09(-1.42%) |
Sep 01, 2023 | 76.97 | 77.17 | 75.79 | 76.27 | 49,334 | -0.33(-0.43%) |
Aug 31, 2023 | 77.41 | 77.61 | 76.61 | 76.61 | 62,268 | -0.65(-0.84%) |
Aug 30, 2023 | 77.36 | 77.86 | 77.01 | 77.25 | 57,921 | -0.28(-0.37%) |
Aug 29, 2023 | 77.20 | 77.69 | 77.01 | 77.54 | 111,132 | +0.29(+0.38%) |
Aug 28, 2023 | 77.40 | 77.78 | 77.10 | 77.24 | 53,491 | +0.01(+0.01%) |
Aug 25, 2023 | 76.73 | 77.58 | 76.73 | 77.23 | 73,808 | +0.56(+0.73%) |
Aug 24, 2023 | 76.97 | 77.96 | 76.64 | 76.67 | 74,099 | -0.46(-0.60%) |
Aug 23, 2023 | 77.20 | 77.26 | 76.64 | 77.13 | 45,347 | +0.29(+0.38%) |
Aug 22, 2023 | 76.63 | 77.04 | 76.46 | 76.84 | 112,566 | +0.17(+0.22%) |
Aug 21, 2023 | 76.95 | 77.12 | 76.18 | 76.67 | 73,624 | -0.42(-0.55%) |
Aug 18, 2023 | 76.80 | 77.30 | 76.73 | 77.09 | 59,804 | +0.33(+0.43%) |
Aug 17, 2023 | 77.07 | 77.72 | 76.73 | 76.76 | 91,453 | -0.27(-0.36%) |
Aug 16, 2023 | 76.93 | 77.42 | 76.82 | 77.04 | 67,168 | +0.31(+0.41%) |
Aug 15, 2023 | 77.53 | 77.53 | 76.71 | 76.72 | 62,638 | -1.30(-1.67%) |
Aug 14, 2023 | 78.55 | 78.55 | 77.77 | 78.02 | 87,965 | -0.62(-0.78%) |
Aug 11, 2023 | 78.32 | 78.75 | 78.14 | 78.64 | 63,948 | +0.36(+0.46%) |
Aug 10, 2023 | 78.82 | 79.28 | 78.05 | 78.28 | 79,309 | -0.30(-0.38%) |
Aug 09, 2023 | 78.41 | 79.17 | 78.17 | 78.58 | 127,030 | +0.27(+0.35%) |
Aug 08, 2023 | 77.95 | 78.32 | 77.31 | 78.31 | 94,408 | +0.26(+0.34%) |
Aug 07, 2023 | 78.25 | 78.63 | 78.04 | 78.04 | 58,024 | +0.06(+0.08%) |
Aug 04, 2023 | 79.12 | 79.45 | 77.73 | 77.98 | 81,210 | -0.90(-1.14%) |
Aug 03, 2023 | 80.42 | 80.42 | 78.87 | 78.88 | 81,551 | -1.79(-2.22%) |
Aug 02, 2023 | 80.26 | 80.91 | 80.20 | 80.67 | 70,707 | +0.06(+0.07%) |
Aug 01, 2023 | 81.31 | 81.91 | 80.52 | 80.61 | 207,465 | -0.89(-1.09%) |
Jul 31, 2023 | 81.73 | 82.02 | 81.20 | 81.50 | 43,592 | +0.05(+0.06%) |
Jul 28, 2023 | 81.99 | 82.28 | 81.11 | 81.45 | 35,892 | -0.18(-0.22%) |
Jul 27, 2023 | 82.98 | 83.08 | 81.44 | 81.63 | 54,121 | -1.39(-1.67%) |
Jul 26, 2023 | 83.05 | 83.90 | 82.68 | 83.02 | 38,750 | -0.24(-0.29%) |
Jul 25, 2023 | 82.92 | 83.48 | 82.92 | 83.26 | 41,769 | +0.11(+0.13%) |
Jul 24, 2023 | 83.41 | 83.63 | 82.85 | 83.15 | 40,106 | -0.29(-0.34%) |
Jul 21, 2023 | 82.56 | 83.69 | 82.56 | 83.44 | 43,313 | +1.14(+1.38%) |
Jul 20, 2023 | 80.84 | 82.38 | 80.79 | 82.30 | 97,595 | +1.53(+1.89%) |
Jul 19, 2023 | 80.13 | 81.16 | 80.13 | 80.77 | 50,139 | +0.78(+0.98%) |
Jul 18, 2023 | 80.48 | 81.06 | 79.35 | 79.99 | 58,001 | -0.57(-0.70%) |
Jul 17, 2023 | 81.02 | 81.26 | 80.53 | 80.56 | 59,785 | -0.75(-0.93%) |
Jul 14, 2023 | 81.52 | 81.67 | 80.91 | 81.31 | 68,935 | -0.35(-0.43%) |
Jul 13, 2023 | 81.54 | 81.67 | 81.19 | 81.67 | 66,523 | +0.25(+0.30%) |
Jul 12, 2023 | 80.68 | 81.53 | 80.53 | 81.42 | 50,940 | +1.02(+1.26%) |
Jul 11, 2023 | 79.63 | 80.40 | 79.48 | 80.40 | 38,056 | +0.86(+1.08%) |
Jul 10, 2023 | 79.67 | 79.94 | 78.99 | 79.54 | 48,826 | -0.25(-0.32%) |
Jul 07, 2023 | 79.93 | 80.28 | 79.68 | 79.80 | 45,057 | -0.56(-0.69%) |
Jul 06, 2023 | 80.56 | 80.56 | 79.98 | 80.35 | 75,989 | -0.92(-1.13%) |
Jul 05, 2023 | 80.34 | 81.78 | 80.10 | 81.27 | 106,160 | +0.84(+1.05%) |
Jul 03, 2023 | 79.71 | 80.47 | 79.71 | 80.43 | 45,665 | +0.43(+0.54%) |
Jun 30, 2023 | 79.12 | 80.12 | 79.12 | 80.00 | 109,393 | +0.93(+1.18%) |
Jun 29, 2023 | 78.59 | 79.41 | 78.31 | 79.07 | 54,143 | +0.10(+0.12%) |
Jun 28, 2023 | 80.06 | 80.06 | 78.82 | 78.97 | 58,084 | -1.12(-1.39%) |
Jun 27, 2023 | 80.03 | 80.28 | 79.85 | 80.09 | 36,321 | +0.18(+0.22%) |
Jun 26, 2023 | 79.20 | 80.15 | 79.10 | 79.91 | 35,619 | +0.74(+0.94%) |
Jun 23, 2023 | 80.47 | 80.71 | 79.09 | 79.17 | 198,535 | -1.10(-1.37%) |
Jun 22, 2023 | 80.92 | 81.21 | 80.13 | 80.27 | 46,184 | -0.55(-0.68%) |
Jun 21, 2023 | 80.12 | 80.88 | 79.20 | 80.82 | 110,149 | +0.60(+0.74%) |
Jun 20, 2023 | 80.95 | 80.97 | 80.21 | 80.23 | 51,039 | -0.85(-1.05%) |
Jun 16, 2023 | 80.71 | 81.71 | 80.71 | 81.08 | 56,268 | +0.41(+0.51%) |
Jun 15, 2023 | 79.94 | 80.88 | 79.94 | 80.67 | 184,153 | +0.82(+1.03%) |
Jun 14, 2023 | 80.09 | 80.70 | 79.76 | 79.84 | 368,476 | -0.06(-0.07%) |
Jun 13, 2023 | 79.90 | 80.18 | 79.55 | 79.90 | 160,745 | -0.13(-0.16%) |
Jun 12, 2023 | 80.06 | 80.16 | 79.70 | 80.03 | 22,930 | -0.05(-0.06%) |
Jun 09, 2023 | 80.35 | 80.48 | 80.02 | 80.08 | 41,898 | -0.43(-0.53%) |
Jun 08, 2023 | 80.20 | 80.60 | 79.75 | 80.51 | 23,069 | +0.31(+0.39%) |
Jun 07, 2023 | 79.10 | 80.27 | 78.60 | 80.20 | 43,298 | +1.21(+1.54%) |
Jun 06, 2023 | 79.18 | 79.31 | 78.95 | 78.98 | 36,474 | -0.02(-0.02%) |
Jun 05, 2023 | 78.90 | 79.59 | 78.75 | 79.00 | 105,685 | +0.24(+0.31%) |
Jun 02, 2023 | 77.68 | 79.01 | 77.59 | 78.76 | 67,225 | +0.87(+1.11%) |
Jun 01, 2023 | 78.52 | 78.52 | 77.50 | 77.89 | 40,519 | -0.39(-0.50%) |
May 31, 2023 | 77.60 | 78.58 | 77.22 | 78.28 | 40,422 | +0.61(+0.79%) |
May 30, 2023 | 78.18 | 78.43 | 77.66 | 77.67 | 36,256 | -0.23(-0.30%) |
May 26, 2023 | 77.86 | 77.98 | 77.30 | 77.90 | 34,899 | -0.01(-0.01%) |
May 25, 2023 | 78.86 | 78.86 | 77.41 | 77.91 | 41,922 | -1.01(-1.28%) |
May 24, 2023 | 79.25 | 79.45 | 78.86 | 78.92 | 26,128 | -0.52(-0.65%) |
May 23, 2023 | 79.38 | 80.16 | 79.34 | 79.44 | 51,184 | -0.26(-0.32%) |
May 22, 2023 | 79.88 | 80.15 | 79.46 | 79.70 | 21,429 | +0.05(+0.07%) |
May 19, 2023 | 79.89 | 80.47 | 79.65 | 79.65 | 26,920 | -0.12(-0.16%) |
May 18, 2023 | 79.67 | 79.82 | 79.22 | 79.77 | 30,732 | -0.32(-0.40%) |
May 17, 2023 | 80.53 | 80.53 | 79.78 | 80.09 | 44,806 | -0.23(-0.29%) |
May 16, 2023 | 81.91 | 81.91 | 80.33 | 80.33 | 49,222 | -1.70(-2.08%) |
May 15, 2023 | 83.07 | 83.17 | 81.78 | 82.03 | 28,081 | -0.96(-1.16%) |
May 12, 2023 | 83.00 | 83.51 | 82.62 | 82.99 | 27,033 | +0.40(+0.48%) |
May 11, 2023 | 83.34 | 83.42 | 82.29 | 82.59 | 92,950 | -0.88(-1.05%) |
May 10, 2023 | 83.24 | 83.59 | 82.66 | 83.47 | 17,476 | +0.81(+0.98%) |
May 09, 2023 | 82.49 | 82.90 | 82.19 | 82.66 | 14,196 | -0.11(-0.13%) |
May 08, 2023 | 82.84 | 83.37 | 82.59 | 82.77 | 22,160 | -0.17(-0.21%) |
May 05, 2023 | 82.44 | 83.14 | 82.44 | 82.95 | 21,677 | +0.54(+0.65%) |
May 04, 2023 | 81.93 | 82.66 | 81.45 | 82.41 | 39,140 | +0.46(+0.56%) |
May 03, 2023 | 82.31 | 83.02 | 81.86 | 81.95 | 34,807 | -0.23(-0.28%) |
May 02, 2023 | 82.97 | 83.22 | 81.60 | 82.19 | 35,399 | -0.92(-1.11%) |
May 01, 2023 | 82.77 | 83.83 | 82.77 | 83.11 | 44,859 | +0.14(+0.17%) |
Apr 28, 2023 | 82.66 | 83.28 | 82.52 | 82.97 | 24,265 | +0.11(+0.13%) |
Apr 27, 2023 | 82.07 | 82.90 | 82.07 | 82.86 | 18,006 | +0.90(+1.09%) |
Apr 26, 2023 | 83.42 | 83.42 | 81.89 | 81.96 | 38,816 | -1.90(-2.26%) |
Apr 25, 2023 | 83.78 | 84.25 | 83.66 | 83.86 | 24,736 | -0.05(-0.06%) |
Apr 24, 2023 | 83.45 | 84.04 | 83.21 | 83.91 | 18,718 | +0.37(+0.44%) |
Apr 21, 2023 | 83.70 | 84.00 | 83.15 | 83.54 | 29,281 | +0.18(+0.21%) |
Apr 20, 2023 | 83.26 | 83.51 | 82.97 | 83.36 | 51,739 | +0.02(+0.02%) |
Apr 19, 2023 | 82.92 | 83.54 | 82.87 | 83.34 | 33,543 | +0.55(+0.67%) |
Apr 18, 2023 | 83.20 | 83.34 | 82.46 | 82.79 | 43,638 | -0.40(-0.48%) |
Apr 17, 2023 | 82.96 | 83.25 | 82.43 | 83.19 | 41,319 | +0.43(+0.52%) |
Apr 14, 2023 | 83.12 | 83.19 | 82.42 | 82.76 | 39,863 | -0.88(-1.05%) |
Apr 13, 2023 | 83.29 | 83.87 | 82.20 | 83.64 | 56,377 | +0.06(+0.07%) |
Apr 12, 2023 | 83.88 | 84.05 | 83.35 | 83.58 | 27,845 | -0.05(-0.06%) |
Apr 11, 2023 | 83.49 | 83.79 | 83.20 | 83.63 | 34,855 | +0.17(+0.20%) |
Apr 10, 2023 | 83.12 | 83.46 | 82.45 | 83.46 | 85,548 | -0.16(-0.19%) |
Apr 06, 2023 | 83.62 | 83.68 | 82.93 | 83.62 | 115,535 | +0.55(+0.67%) |
Apr 05, 2023 | 81.42 | 83.28 | 81.42 | 83.06 | 105,407 | +1.79(+2.20%) |
Apr 04, 2023 | 80.93 | 81.35 | 80.73 | 81.27 | 22,314 | +0.34(+0.42%) |
Apr 03, 2023 | 81.15 | 81.46 | 80.61 | 80.93 | 42,093 | -0.56(-0.69%) |
Mar 31, 2023 | 80.85 | 81.49 | 80.73 | 81.49 | 37,732 | +0.66(+0.82%) |
Mar 30, 2023 | 80.45 | 81.13 | 80.38 | 80.83 | 51,531 | +0.55(+0.69%) |
Mar 29, 2023 | 79.70 | 80.35 | 79.70 | 80.28 | 52,722 | +1.10(+1.39%) |
Mar 28, 2023 | 78.69 | 79.89 | 78.69 | 79.18 | 44,713 | +0.30(+0.38%) |
Mar 27, 2023 | 79.22 | 79.59 | 78.85 | 78.88 | 51,280 | +0.03(+0.04%) |
Mar 24, 2023 | 76.43 | 78.85 | 76.43 | 78.85 | 88,441 | +2.18(+2.84%) |
Mar 23, 2023 | 77.44 | 78.12 | 76.26 | 76.67 | 88,643 | -0.72(-0.93%) |
Mar 22, 2023 | 78.69 | 79.10 | 77.39 | 77.39 | 55,571 | -1.57(-1.98%) |
Mar 21, 2023 | 80.62 | 80.62 | 77.95 | 78.96 | 202,501 | -1.39(-1.73%) |
Mar 20, 2023 | 79.68 | 80.56 | 79.68 | 80.35 | 121,618 | +0.68(+0.85%) |
Mar 17, 2023 | 80.20 | 80.20 | 79.19 | 79.67 | 63,469 | -0.89(-1.10%) |
Mar 16, 2023 | 79.86 | 80.92 | 79.44 | 80.56 | 269,597 | +0.57(+0.71%) |
Mar 15, 2023 | 78.86 | 80.37 | 78.60 | 79.99 | 172,320 | +0.87(+1.10%) |
Mar 14, 2023 | 78.63 | 79.55 | 78.39 | 79.12 | 46,999 | +1.12(+1.44%) |
Mar 13, 2023 | 76.72 | 79.57 | 76.72 | 78.00 | 39,801 | +1.14(+1.48%) |
Mar 10, 2023 | 78.13 | 78.45 | 76.60 | 76.86 | 92,526 | -1.30(-1.66%) |
Mar 09, 2023 | 78.99 | 79.56 | 77.93 | 78.15 | 57,594 | -0.57(-0.72%) |
Mar 08, 2023 | 78.08 | 78.80 | 77.84 | 78.72 | 33,513 | +0.55(+0.71%) |
Mar 07, 2023 | 79.43 | 79.59 | 77.86 | 78.17 | 92,628 | -1.16(-1.46%) |
Mar 06, 2023 | 78.90 | 79.59 | 78.90 | 79.33 | 42,895 | +0.41(+0.51%) |
Mar 03, 2023 | 77.99 | 78.93 | 77.50 | 78.93 | 103,780 | +1.20(+1.54%) |
Mar 02, 2023 | 76.20 | 77.73 | 76.20 | 77.73 | 91,757 | +1.29(+1.68%) |
Mar 01, 2023 | 77.41 | 77.41 | 76.18 | 76.44 | 54,205 | -1.23(-1.58%) |
Feb 28, 2023 | 78.62 | 78.94 | 77.63 | 77.67 | 65,158 | -1.20(-1.52%) |
Feb 27, 2023 | 79.70 | 80.43 | 78.72 | 78.87 | 53,662 | -0.47(-0.60%) |
Feb 24, 2023 | 78.66 | 79.56 | 78.54 | 79.34 | 65,960 | -0.09(-0.11%) |
Feb 23, 2023 | 79.91 | 80.08 | 79.05 | 79.43 | 64,962 | -0.40(-0.50%) |
Feb 22, 2023 | 80.15 | 80.72 | 79.68 | 79.83 | 99,009 | -0.31(-0.39%) |
Feb 21, 2023 | 81.04 | 81.04 | 80.08 | 80.14 | 25,982 | -1.53(-1.87%) |
Feb 17, 2023 | 80.59 | 81.92 | 80.59 | 81.66 | 64,559 | +0.87(+1.08%) |
Feb 16, 2023 | 80.73 | 81.11 | 80.02 | 80.79 | 30,839 | -0.44(-0.55%) |
Feb 15, 2023 | 80.35 | 81.32 | 80.35 | 81.24 | 26,809 | +0.53(+0.66%) |
Feb 14, 2023 | 81.01 | 81.48 | 80.34 | 80.71 | 29,417 | -0.40(-0.49%) |
Feb 13, 2023 | 80.65 | 81.32 | 80.65 | 81.10 | 30,093 | +0.41(+0.50%) |
Feb 10, 2023 | 79.16 | 80.76 | 79.16 | 80.70 | 78,497 | +1.46(+1.84%) |
Feb 09, 2023 | 80.41 | 80.72 | 79.11 | 79.24 | 47,402 | -0.96(-1.19%) |
Feb 08, 2023 | 80.99 | 80.99 | 79.93 | 80.19 | 59,543 | -1.29(-1.58%) |
Feb 07, 2023 | 81.43 | 81.59 | 80.41 | 81.48 | 47,597 | -0.10(-0.12%) |
Feb 06, 2023 | 80.59 | 81.58 | 80.57 | 81.58 | 25,705 | +0.64(+0.79%) |
Feb 03, 2023 | 82.01 | 82.01 | 80.07 | 80.94 | 55,483 | -1.49(-1.81%) |
Feb 02, 2023 | 82.70 | 83.31 | 81.92 | 82.43 | 93,120 | +0.04(+0.05%) |
Feb 01, 2023 | 81.82 | 82.93 | 81.33 | 82.39 | 54,324 | +0.19(+0.24%) |
Jan 31, 2023 | 81.27 | 82.20 | 81.01 | 82.20 | 25,212 | +0.63(+0.77%) |
Jan 30, 2023 | 81.48 | 82.47 | 81.48 | 81.57 | 26,552 | -0.30(-0.37%) |
Jan 27, 2023 | 81.70 | 82.20 | 81.50 | 81.87 | 28,076 | +0.00(+0.00%) |
Jan 26, 2023 | 81.62 | 81.98 | 81.30 | 81.87 | 38,985 | +0.19(+0.24%) |
Jan 25, 2023 | 81.65 | 81.78 | 80.83 | 81.67 | 67,712 | -0.94(-1.14%) |
Jan 24, 2023 | 82.30 | 82.87 | 81.35 | 82.61 | 38,586 | +0.38(+0.46%) |
Jan 23, 2023 | 82.02 | 82.98 | 81.66 | 82.23 | 140,012 | +0.07(+0.09%) |
Jan 20, 2023 | 81.60 | 82.17 | 80.62 | 82.16 | 179,970 | +0.49(+0.60%) |
Jan 19, 2023 | 82.23 | 82.38 | 81.53 | 81.67 | 53,057 | -0.79(-0.96%) |
Jan 18, 2023 | 84.60 | 84.60 | 82.40 | 82.46 | 35,639 | -1.96(-2.32%) |
Jan 17, 2023 | 84.44 | 85.14 | 84.37 | 84.42 | 32,679 | -0.13(-0.15%) |
Jan 13, 2023 | 84.47 | 84.75 | 83.93 | 84.55 | 28,833 | -0.27(-0.32%) |
Jan 12, 2023 | 85.55 | 85.55 | 84.72 | 84.82 | 77,931 | -0.65(-0.76%) |
Jan 11, 2023 | 84.87 | 85.49 | 84.87 | 85.46 | 50,233 | +0.85(+1.01%) |
Jan 10, 2023 | 84.34 | 84.63 | 83.68 | 84.61 | 58,102 | -0.15(-0.17%) |
Jan 09, 2023 | 84.22 | 85.41 | 84.19 | 84.76 | 26,685 | +0.49(+0.59%) |
Jan 06, 2023 | 83.35 | 84.63 | 83.35 | 84.27 | 32,072 | +1.72(+2.09%) |
Jan 05, 2023 | 83.76 | 83.83 | 82.34 | 82.54 | 54,907 | -1.90(-2.24%) |
Jan 04, 2023 | 84.25 | 85.00 | 83.90 | 84.44 | 49,072 | +0.78(+0.94%) |
Jan 03, 2023 | 84.17 | 84.17 | 82.66 | 83.66 | 284,795 | -0.04(-0.05%) |
Dec 30, 2022 | 84.34 | 84.34 | 82.92 | 83.69 | 34,057 | -0.81(-0.96%) |
Dec 29, 2022 | 84.28 | 84.92 | 84.28 | 84.51 | 20,445 | +0.62(+0.74%) |
Dec 28, 2022 | 84.77 | 84.94 | 83.77 | 83.89 | 69,009 | -0.87(-1.03%) |
Dec 27, 2022 | 84.18 | 84.85 | 83.96 | 84.76 | 34,053 | +0.45(+0.54%) |
Dec 23, 2022 | 83.23 | 84.30 | 83.22 | 84.30 | 19,593 | +0.92(+1.10%) |
Dec 22, 2022 | 83.61 | 83.61 | 82.15 | 83.39 | 18,939 | -0.62(-0.74%) |
Dec 21, 2022 | 83.39 | 84.02 | 83.09 | 84.00 | 32,477 | +1.13(+1.37%) |
Dec 20, 2022 | 82.58 | 83.24 | 82.40 | 82.87 | 28,643 | +0.02(+0.02%) |
Dec 19, 2022 | 83.19 | 83.58 | 82.45 | 82.85 | 38,102 | -0.47(-0.57%) |
Dec 16, 2022 | 83.82 | 83.83 | 82.56 | 83.33 | 22,121 | -1.38(-1.63%) |
Dec 15, 2022 | 85.48 | 85.57 | 84.48 | 84.71 | 40,449 | -1.19(-1.38%) |
Dec 14, 2022 | 85.95 | 87.07 | 85.49 | 85.90 | 53,482 | -0.05(-0.06%) |
Dec 13, 2022 | 87.04 | 87.30 | 85.09 | 85.95 | 51,079 | +0.28(+0.33%) |
Dec 12, 2022 | 84.47 | 85.68 | 84.15 | 85.66 | 64,287 | +1.69(+2.01%) |
Dec 09, 2022 | 84.07 | 84.65 | 83.94 | 83.97 | 23,115 | -0.36(-0.42%) |
Dec 08, 2022 | 83.73 | 84.60 | 83.66 | 84.33 | 31,486 | +0.48(+0.57%) |
Dec 07, 2022 | 84.06 | 84.70 | 83.55 | 83.85 | 26,227 | -0.37(-0.44%) |
Dec 06, 2022 | 83.94 | 84.22 | 83.35 | 84.22 | 49,847 | +0.24(+0.28%) |
Dec 05, 2022 | 83.80 | 84.18 | 83.70 | 83.98 | 29,292 | -0.47(-0.56%) |
Dec 02, 2022 | 83.89 | 84.59 | 83.59 | 84.45 | 59,153 | -0.27(-0.32%) |