Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.62 | 84.73 | 82.49 | 82.82 | 2,386,199 | -1.53(-1.81%) |
Jan 30, 2024 | 82.94 | 84.51 | 82.94 | 84.35 | 1,235,341 | +1.05(+1.26%) |
Jan 29, 2024 | 83.93 | 84.35 | 82.25 | 83.30 | 2,038,647 | -0.88(-1.05%) |
Jan 26, 2024 | 84.66 | 84.90 | 83.92 | 84.18 | 926,953 | +0.30(+0.35%) |
Jan 25, 2024 | 83.92 | 84.22 | 82.76 | 83.88 | 1,619,559 | +0.81(+0.98%) |
Jan 24, 2024 | 84.91 | 85.43 | 83.04 | 83.07 | 1,730,172 | -2.84(-3.30%) |
Jan 23, 2024 | 87.30 | 87.56 | 85.90 | 85.91 | 1,420,231 | -0.72(-0.84%) |
Jan 22, 2024 | 86.26 | 86.89 | 85.85 | 86.63 | 697,355 | +0.63(+0.74%) |
Jan 19, 2024 | 86.28 | 86.36 | 85.30 | 85.99 | 891,070 | -0.24(-0.28%) |
Jan 18, 2024 | 85.33 | 86.26 | 84.43 | 86.23 | 699,929 | +1.27(+1.49%) |
Jan 17, 2024 | 84.16 | 85.12 | 84.16 | 84.96 | 844,556 | -0.57(-0.67%) |
Jan 16, 2024 | 85.24 | 85.65 | 84.41 | 85.54 | 869,864 | -0.63(-0.74%) |
Jan 12, 2024 | 87.43 | 87.52 | 85.80 | 86.17 | 526,810 | -0.14(-0.16%) |
Jan 11, 2024 | 86.72 | 86.83 | 85.51 | 86.31 | 698,981 | -0.67(-0.77%) |
Jan 10, 2024 | 86.30 | 87.02 | 86.24 | 86.99 | 893,458 | -0.05(-0.06%) |
Jan 09, 2024 | 87.35 | 87.73 | 86.11 | 87.04 | 531,265 | -1.05(-1.19%) |
Jan 08, 2024 | 88.03 | 88.33 | 87.45 | 88.09 | 636,891 | -0.33(-0.37%) |
Jan 05, 2024 | 87.20 | 88.98 | 87.12 | 88.41 | 1,401,565 | +0.87(+1.00%) |
Jan 04, 2024 | 87.34 | 87.79 | 87.10 | 87.54 | 770,950 | +0.30(+0.34%) |
Jan 03, 2024 | 87.60 | 88.36 | 86.62 | 87.24 | 1,064,944 | -1.36(-1.53%) |
Jan 02, 2024 | 88.45 | 89.32 | 88.23 | 88.60 | 747,228 | -0.44(-0.49%) |
Dec 29, 2023 | 89.55 | 89.58 | 88.75 | 89.04 | 536,740 | -0.64(-0.72%) |
Dec 28, 2023 | 89.68 | 89.95 | 89.23 | 89.68 | 507,409 | -0.25(-0.28%) |
Dec 27, 2023 | 89.36 | 90.13 | 89.27 | 89.93 | 500,434 | +0.41(+0.45%) |
Dec 26, 2023 | 89.24 | 90.14 | 88.82 | 89.52 | 487,887 | +0.57(+0.65%) |
Dec 22, 2023 | 88.66 | 89.52 | 88.65 | 88.95 | 540,594 | +0.59(+0.67%) |
Dec 21, 2023 | 87.91 | 88.48 | 87.35 | 88.35 | 651,343 | +1.12(+1.28%) |
Dec 20, 2023 | 87.80 | 88.36 | 86.73 | 87.23 | 932,859 | -0.81(-0.92%) |
Dec 19, 2023 | 87.70 | 88.21 | 87.13 | 88.05 | 1,474,635 | +0.98(+1.13%) |
Dec 18, 2023 | 88.24 | 88.24 | 86.85 | 87.07 | 876,588 | -0.63(-0.72%) |
Dec 15, 2023 | 88.13 | 89.00 | 87.34 | 87.70 | 2,094,967 | -0.40(-0.45%) |
Dec 14, 2023 | 86.74 | 89.27 | 86.74 | 88.10 | 1,927,093 | +2.47(+2.88%) |
Dec 13, 2023 | 83.16 | 86.07 | 82.75 | 85.63 | 1,457,345 | +2.41(+2.89%) |
Dec 12, 2023 | 84.20 | 84.20 | 83.07 | 83.22 | 582,735 | -0.79(-0.94%) |
Dec 11, 2023 | 83.30 | 84.68 | 83.30 | 84.01 | 749,915 | +0.66(+0.79%) |
Dec 08, 2023 | 83.54 | 84.77 | 83.33 | 83.35 | 751,602 | -0.22(-0.26%) |
Dec 07, 2023 | 83.03 | 83.83 | 82.36 | 83.57 | 816,859 | +1.42(+1.73%) |
Dec 06, 2023 | 82.90 | 83.87 | 81.98 | 82.14 | 1,408,116 | +0.05(+0.06%) |
Dec 05, 2023 | 82.67 | 82.78 | 81.48 | 82.09 | 888,789 | -1.29(-1.54%) |
Dec 04, 2023 | 83.33 | 84.84 | 83.24 | 83.38 | 1,062,136 | -0.57(-0.68%) |
Dec 01, 2023 | 82.68 | 84.09 | 82.23 | 83.95 | 876,049 | +1.60(+1.94%) |
Nov 30, 2023 | 81.63 | 82.45 | 81.29 | 82.35 | 1,118,029 | +0.63(+0.77%) |
Nov 29, 2023 | 81.36 | 82.39 | 81.21 | 81.72 | 786,060 | +0.82(+1.01%) |
Nov 28, 2023 | 80.37 | 81.22 | 79.50 | 80.91 | 1,054,511 | +0.38(+0.48%) |
Nov 27, 2023 | 79.81 | 80.66 | 79.74 | 80.52 | 868,850 | +0.08(+0.10%) |
Nov 24, 2023 | 80.27 | 80.86 | 79.97 | 80.44 | 380,416 | +0.45(+0.56%) |
Nov 22, 2023 | 79.85 | 80.12 | 79.41 | 79.99 | 907,454 | +0.07(+0.09%) |
Nov 21, 2023 | 80.29 | 80.45 | 79.75 | 79.92 | 724,640 | -0.56(-0.70%) |
Nov 20, 2023 | 80.15 | 80.93 | 79.47 | 80.48 | 866,122 | +0.40(+0.50%) |
Nov 17, 2023 | 81.10 | 81.25 | 79.80 | 80.08 | 1,408,564 | -0.28(-0.34%) |
Nov 16, 2023 | 79.40 | 80.44 | 78.72 | 80.36 | 1,479,227 | +0.67(+0.84%) |
Nov 15, 2023 | 78.29 | 80.66 | 78.10 | 79.69 | 875,451 | +1.33(+1.69%) |
Nov 14, 2023 | 77.05 | 78.83 | 77.05 | 78.36 | 792,284 | +2.88(+3.81%) |
Nov 13, 2023 | 75.21 | 76.30 | 74.93 | 75.48 | 775,173 | -0.28(-0.38%) |
Nov 10, 2023 | 74.88 | 76.13 | 74.62 | 75.77 | 681,162 | +0.94(+1.26%) |
Nov 09, 2023 | 75.48 | 75.74 | 74.50 | 74.82 | 1,105,432 | +0.04(+0.05%) |
Nov 08, 2023 | 74.45 | 75.24 | 74.17 | 74.79 | 584,571 | +0.32(+0.44%) |
Nov 07, 2023 | 73.90 | 75.01 | 73.69 | 74.46 | 731,580 | -0.46(-0.62%) |
Nov 06, 2023 | 75.47 | 75.77 | 74.61 | 74.92 | 843,545 | -0.75(-0.99%) |
Nov 03, 2023 | 74.88 | 76.50 | 74.88 | 75.67 | 783,890 | +1.83(+2.47%) |
Nov 02, 2023 | 73.33 | 74.50 | 73.00 | 73.84 | 931,893 | +0.69(+0.94%) |
Nov 01, 2023 | 73.17 | 73.74 | 71.58 | 73.15 | 1,325,591 | -0.26(-0.35%) |
Oct 31, 2023 | 73.73 | 74.50 | 73.39 | 73.41 | 1,239,404 | -0.45(-0.61%) |
Oct 30, 2023 | 72.30 | 74.25 | 71.89 | 73.86 | 1,542,285 | +2.56(+3.60%) |
Oct 27, 2023 | 71.06 | 72.89 | 69.40 | 71.30 | 1,590,416 | +2.44(+3.54%) |
Oct 26, 2023 | 68.23 | 69.67 | 68.03 | 68.86 | 1,280,648 | +1.05(+1.55%) |
Oct 25, 2023 | 68.95 | 68.95 | 67.67 | 67.81 | 513,674 | -1.62(-2.33%) |
Oct 24, 2023 | 69.02 | 69.78 | 68.66 | 69.43 | 716,285 | +0.93(+1.36%) |
Oct 23, 2023 | 69.32 | 69.90 | 68.35 | 68.50 | 906,526 | -1.53(-2.19%) |
Oct 20, 2023 | 70.43 | 71.01 | 69.99 | 70.03 | 893,510 | -0.24(-0.34%) |
Oct 19, 2023 | 71.01 | 72.16 | 70.15 | 70.27 | 633,062 | -1.14(-1.60%) |
Oct 18, 2023 | 71.78 | 72.05 | 71.04 | 71.41 | 636,497 | -1.71(-2.34%) |
Oct 17, 2023 | 71.29 | 73.20 | 71.29 | 73.12 | 754,553 | +1.01(+1.40%) |
Oct 16, 2023 | 72.35 | 72.63 | 71.72 | 72.10 | 480,071 | +0.74(+1.03%) |
Oct 13, 2023 | 72.40 | 72.63 | 71.02 | 71.37 | 561,209 | -0.47(-0.66%) |
Oct 12, 2023 | 73.06 | 73.37 | 71.20 | 71.84 | 770,612 | -1.08(-1.48%) |
Oct 11, 2023 | 72.54 | 73.32 | 71.89 | 72.92 | 844,610 | +0.06(+0.08%) |
Oct 10, 2023 | 72.01 | 73.38 | 71.87 | 72.86 | 814,814 | +1.43(+2.01%) |
Oct 09, 2023 | 72.06 | 72.62 | 70.93 | 71.43 | 746,118 | -1.19(-1.64%) |
Oct 06, 2023 | 71.84 | 73.56 | 71.54 | 72.61 | 1,041,239 | +0.30(+0.42%) |
Oct 05, 2023 | 74.04 | 74.68 | 71.91 | 72.31 | 946,567 | -2.16(-2.90%) |
Oct 04, 2023 | 74.82 | 74.86 | 73.34 | 74.47 | 1,199,617 | +0.61(+0.82%) |
Oct 03, 2023 | 73.23 | 75.14 | 73.23 | 73.86 | 829,124 | -0.28(-0.38%) |
Oct 02, 2023 | 74.98 | 75.47 | 73.47 | 74.15 | 1,009,957 | -1.22(-1.62%) |
Sep 29, 2023 | 76.03 | 76.28 | 74.81 | 75.36 | 676,527 | -0.17(-0.22%) |
Sep 28, 2023 | 73.43 | 76.11 | 73.22 | 75.53 | 984,475 | +2.21(+3.01%) |
Sep 27, 2023 | 74.07 | 74.11 | 73.13 | 73.32 | 769,289 | -0.11(-0.15%) |
Sep 26, 2023 | 74.17 | 74.60 | 72.95 | 73.43 | 1,124,249 | -1.50(-2.01%) |
Sep 25, 2023 | 74.17 | 75.05 | 74.61 | 74.93 | 716,636 | +0.50(+0.67%) |
Sep 22, 2023 | 75.57 | 76.18 | 74.23 | 74.43 | 945,122 | -0.88(-1.17%) |
Sep 21, 2023 | 76.59 | 76.65 | 75.26 | 75.32 | 697,467 | -1.72(-2.23%) |
Sep 20, 2023 | 77.85 | 78.70 | 76.93 | 77.03 | 610,059 | -0.28(-0.37%) |
Sep 19, 2023 | 77.03 | 77.50 | 76.18 | 77.32 | 1,103,509 | +0.26(+0.33%) |
Sep 18, 2023 | 77.71 | 77.87 | 76.67 | 77.06 | 449,848 | -0.54(-0.70%) |
Sep 15, 2023 | 78.03 | 78.20 | 77.18 | 77.60 | 1,185,303 | -0.62(-0.79%) |
Sep 14, 2023 | 76.95 | 78.27 | 76.48 | 78.22 | 988,736 | +2.41(+3.17%) |
Sep 13, 2023 | 77.13 | 77.35 | 75.36 | 75.82 | 946,474 | -1.31(-1.70%) |
Sep 12, 2023 | 77.11 | 78.01 | 76.87 | 77.13 | 602,977 | -0.27(-0.35%) |
Sep 11, 2023 | 78.13 | 78.94 | 77.29 | 77.40 | 915,421 | +0.07(+0.09%) |
Sep 08, 2023 | 78.12 | 78.55 | 76.99 | 77.33 | 1,260,339 | -0.72(-0.92%) |
Sep 07, 2023 | 79.86 | 80.47 | 77.63 | 78.05 | 1,403,619 | -2.37(-2.95%) |
Sep 06, 2023 | 79.70 | 81.06 | 79.33 | 80.43 | 956,671 | +0.83(+1.04%) |
Sep 05, 2023 | 83.19 | 83.33 | 79.43 | 79.60 | 1,013,208 | -3.99(-4.77%) |
Sep 01, 2023 | 83.37 | 84.15 | 83.26 | 83.59 | 651,064 | +0.92(+1.12%) |
Aug 31, 2023 | 82.99 | 83.34 | 82.54 | 82.66 | 722,084 | -0.18(-0.21%) |
Aug 30, 2023 | 82.27 | 82.86 | 82.01 | 82.84 | 735,421 | +0.67(+0.82%) |
Aug 29, 2023 | 81.20 | 82.20 | 80.90 | 82.17 | 684,023 | +0.94(+1.16%) |
Aug 28, 2023 | 79.87 | 81.39 | 79.87 | 81.22 | 738,255 | +1.56(+1.95%) |
Aug 25, 2023 | 79.94 | 80.21 | 78.99 | 79.67 | 1,337,165 | +0.08(+0.10%) |
Aug 24, 2023 | 79.51 | 80.56 | 79.37 | 79.59 | 982,368 | -0.20(-0.26%) |
Aug 23, 2023 | 79.91 | 80.00 | 78.86 | 79.79 | 662,438 | -0.02(-0.02%) |
Aug 22, 2023 | 81.45 | 81.45 | 79.38 | 79.81 | 712,500 | -1.26(-1.56%) |
Aug 21, 2023 | 81.41 | 81.87 | 80.72 | 81.08 | 674,363 | -0.24(-0.30%) |
Aug 18, 2023 | 80.26 | 81.69 | 80.16 | 81.32 | 880,379 | +0.44(+0.54%) |
Aug 17, 2023 | 79.25 | 81.15 | 79.13 | 80.88 | 894,602 | +1.84(+2.32%) |
Aug 16, 2023 | 79.56 | 80.17 | 78.97 | 79.05 | 754,424 | -0.72(-0.90%) |
Aug 15, 2023 | 80.81 | 81.82 | 79.72 | 79.76 | 834,554 | -2.08(-2.54%) |
Aug 14, 2023 | 81.49 | 81.90 | 81.00 | 81.85 | 689,094 | -0.20(-0.25%) |
Aug 11, 2023 | 82.98 | 83.56 | 81.91 | 82.05 | 787,666 | -1.24(-1.49%) |
Aug 10, 2023 | 82.42 | 83.46 | 82.42 | 83.29 | 794,241 | +1.25(+1.53%) |
Aug 09, 2023 | 82.15 | 82.85 | 81.28 | 82.04 | 699,634 | +0.20(+0.25%) |
Aug 08, 2023 | 80.99 | 81.96 | 80.29 | 81.84 | 611,529 | -0.74(-0.89%) |
Aug 07, 2023 | 82.56 | 82.93 | 82.06 | 82.58 | 626,051 | +0.48(+0.58%) |
Aug 04, 2023 | 81.25 | 83.62 | 80.76 | 82.10 | 958,397 | +1.03(+1.27%) |
Aug 03, 2023 | 81.65 | 82.74 | 80.95 | 81.07 | 1,252,288 | -1.25(-1.52%) |
Aug 02, 2023 | 82.21 | 83.29 | 81.86 | 82.32 | 957,338 | -1.06(-1.27%) |
Aug 01, 2023 | 81.97 | 83.58 | 81.87 | 83.38 | 1,133,535 | +0.17(+0.20%) |
Jul 31, 2023 | 84.17 | 84.51 | 82.22 | 83.22 | 2,628,899 | -0.81(-0.96%) |
Jul 28, 2023 | 86.54 | 88.84 | 83.07 | 84.02 | 2,110,132 | -1.17(-1.37%) |
Jul 27, 2023 | 85.98 | 86.33 | 84.78 | 85.19 | 1,144,089 | -0.40(-0.47%) |
Jul 26, 2023 | 85.77 | 86.50 | 84.23 | 85.59 | 736,703 | -0.55(-0.64%) |
Jul 25, 2023 | 84.73 | 86.43 | 84.56 | 86.14 | 725,604 | +2.03(+2.42%) |
Jul 24, 2023 | 84.76 | 85.26 | 83.74 | 84.11 | 699,691 | -0.71(-0.84%) |
Jul 21, 2023 | 85.23 | 85.23 | 84.02 | 84.82 | 720,083 | -0.34(-0.40%) |
Jul 20, 2023 | 86.37 | 86.37 | 84.93 | 85.16 | 670,321 | -0.75(-0.87%) |
Jul 19, 2023 | 85.28 | 86.74 | 85.20 | 85.91 | 739,798 | +0.35(+0.41%) |
Jul 18, 2023 | 84.09 | 85.92 | 84.09 | 85.56 | 634,537 | +1.44(+1.71%) |
Jul 17, 2023 | 83.81 | 84.26 | 82.96 | 84.12 | 612,263 | -0.40(-0.47%) |
Jul 14, 2023 | 85.72 | 85.72 | 83.68 | 84.52 | 575,623 | -1.42(-1.65%) |
Jul 13, 2023 | 85.80 | 86.05 | 84.66 | 85.94 | 1,011,799 | +0.03(+0.03%) |
Jul 12, 2023 | 83.77 | 86.27 | 83.47 | 85.91 | 1,361,564 | +3.49(+4.24%) |
Jul 11, 2023 | 82.32 | 83.16 | 82.03 | 82.42 | 781,759 | +0.71(+0.87%) |
Jul 10, 2023 | 82.18 | 83.54 | 81.60 | 81.71 | 755,273 | -0.90(-1.09%) |
Jul 07, 2023 | 80.20 | 83.22 | 80.15 | 82.61 | 1,230,736 | +2.64(+3.31%) |
Jul 06, 2023 | 79.42 | 80.10 | 78.01 | 79.97 | 1,033,830 | -0.54(-0.68%) |
Jul 05, 2023 | 82.09 | 82.34 | 80.51 | 80.51 | 1,310,250 | -2.88(-3.45%) |
Jul 03, 2023 | 81.17 | 83.66 | 80.93 | 83.39 | 655,558 | +1.98(+2.44%) |
Jun 30, 2023 | 81.21 | 81.70 | 80.29 | 81.41 | 778,781 | +0.79(+0.98%) |
Jun 29, 2023 | 79.76 | 81.52 | 79.76 | 80.62 | 542,070 | +0.42(+0.52%) |
Jun 28, 2023 | 79.19 | 80.25 | 78.86 | 80.20 | 728,803 | +0.75(+0.94%) |
Jun 27, 2023 | 78.27 | 80.08 | 77.80 | 79.45 | 732,399 | +0.99(+1.26%) |
Jun 26, 2023 | 76.44 | 78.64 | 76.27 | 78.46 | 900,679 | +2.08(+2.72%) |
Jun 23, 2023 | 75.45 | 76.82 | 75.06 | 76.38 | 1,532,785 | +0.13(+0.17%) |
Jun 22, 2023 | 76.54 | 76.66 | 75.28 | 76.25 | 795,259 | -0.96(-1.25%) |
Jun 21, 2023 | 77.59 | 78.66 | 76.65 | 77.22 | 779,073 | -0.83(-1.06%) |
Jun 20, 2023 | 79.05 | 79.26 | 77.38 | 78.04 | 785,980 | -2.34(-2.92%) |
Jun 16, 2023 | 80.85 | 80.86 | 79.44 | 80.39 | 1,517,482 | -0.32(-0.40%) |
Jun 15, 2023 | 79.44 | 81.23 | 78.74 | 80.71 | 780,448 | +1.00(+1.26%) |
Jun 14, 2023 | 80.48 | 81.02 | 78.85 | 79.71 | 788,995 | +0.31(+0.39%) |
Jun 13, 2023 | 78.37 | 79.82 | 78.21 | 79.40 | 763,637 | +1.67(+2.14%) |
Jun 12, 2023 | 77.32 | 78.19 | 76.79 | 77.73 | 1,154,495 | +0.22(+0.29%) |
Jun 09, 2023 | 76.92 | 77.67 | 75.84 | 77.51 | 1,226,004 | +0.06(+0.07%) |
Jun 08, 2023 | 80.78 | 80.78 | 77.06 | 77.45 | 1,615,550 | -3.21(-3.98%) |
Jun 07, 2023 | 79.45 | 81.23 | 79.09 | 80.66 | 844,503 | +1.23(+1.55%) |
Jun 06, 2023 | 78.63 | 80.15 | 78.63 | 79.42 | 660,204 | +0.24(+0.30%) |
Jun 05, 2023 | 79.56 | 79.89 | 78.08 | 79.18 | 1,112,120 | -0.34(-0.42%) |
Jun 02, 2023 | 76.73 | 79.75 | 76.01 | 79.52 | 1,814,526 | +4.64(+6.20%) |
Jun 01, 2023 | 74.52 | 75.44 | 73.90 | 74.88 | 1,124,009 | +0.64(+0.86%) |
May 31, 2023 | 76.37 | 76.74 | 74.19 | 74.24 | 965,536 | -2.65(-3.44%) |
May 30, 2023 | 78.26 | 78.32 | 76.37 | 76.89 | 750,436 | -1.42(-1.81%) |
May 26, 2023 | 78.28 | 78.61 | 77.65 | 78.31 | 579,564 | +0.65(+0.83%) |
May 25, 2023 | 78.32 | 78.86 | 76.82 | 77.66 | 658,162 | -0.58(-0.74%) |
May 24, 2023 | 78.88 | 79.27 | 77.87 | 78.24 | 748,870 | -1.18(-1.49%) |
May 23, 2023 | 79.44 | 80.79 | 79.26 | 79.42 | 739,457 | -0.37(-0.46%) |
May 22, 2023 | 79.37 | 80.18 | 79.00 | 79.79 | 741,176 | +0.39(+0.49%) |
May 19, 2023 | 80.75 | 80.84 | 79.21 | 79.40 | 906,182 | -0.90(-1.12%) |
May 18, 2023 | 77.95 | 80.45 | 77.49 | 80.30 | 1,245,201 | +2.29(+2.94%) |
May 17, 2023 | 76.45 | 78.12 | 76.26 | 78.01 | 780,569 | +2.11(+2.78%) |
May 16, 2023 | 76.70 | 77.11 | 75.79 | 75.90 | 1,197,295 | -1.30(-1.68%) |
May 15, 2023 | 76.24 | 77.23 | 75.92 | 77.20 | 636,243 | +1.41(+1.86%) |
May 12, 2023 | 76.18 | 76.84 | 75.47 | 75.79 | 757,839 | -0.11(-0.14%) |
May 11, 2023 | 75.54 | 76.07 | 75.08 | 75.90 | 982,197 | -0.52(-0.68%) |
May 10, 2023 | 78.18 | 78.47 | 75.41 | 76.42 | 727,477 | -0.75(-0.97%) |
May 09, 2023 | 76.80 | 77.37 | 76.42 | 77.17 | 643,648 | -0.60(-0.77%) |
May 08, 2023 | 78.62 | 78.91 | 77.10 | 77.77 | 542,602 | -0.19(-0.25%) |
May 05, 2023 | 77.44 | 78.32 | 77.32 | 77.96 | 787,498 | +2.03(+2.68%) |
May 04, 2023 | 75.99 | 76.54 | 74.82 | 75.93 | 742,729 | -0.71(-0.93%) |
May 03, 2023 | 77.41 | 78.22 | 76.53 | 76.64 | 1,314,587 | -0.80(-1.03%) |
May 02, 2023 | 78.57 | 78.84 | 75.60 | 77.44 | 951,327 | -2.01(-2.53%) |
May 01, 2023 | 82.01 | 82.11 | 79.33 | 79.45 | 1,287,015 | -1.70(-2.10%) |
Apr 28, 2023 | 78.84 | 83.56 | 78.27 | 81.16 | 1,844,135 | +3.57(+4.61%) |
Apr 27, 2023 | 77.47 | 77.91 | 75.90 | 77.58 | 1,309,982 | +0.52(+0.67%) |
Apr 26, 2023 | 76.41 | 77.45 | 76.40 | 77.06 | 1,772,100 | +0.15(+0.20%) |
Apr 25, 2023 | 78.05 | 78.87 | 76.90 | 76.91 | 1,179,074 | -2.27(-2.87%) |
Apr 24, 2023 | 78.69 | 79.32 | 78.28 | 79.18 | 790,904 | +0.86(+1.09%) |
Apr 21, 2023 | 78.56 | 79.11 | 77.13 | 78.33 | 887,914 | -0.44(-0.56%) |
Apr 20, 2023 | 78.62 | 79.69 | 78.22 | 78.77 | 625,665 | -0.78(-0.98%) |
Apr 19, 2023 | 78.74 | 79.69 | 78.47 | 79.55 | 523,301 | +0.10(+0.12%) |
Apr 18, 2023 | 80.79 | 80.82 | 79.21 | 79.45 | 502,957 | -0.79(-0.98%) |
Apr 17, 2023 | 79.74 | 80.33 | 79.28 | 80.24 | 629,503 | +0.48(+0.60%) |
Apr 14, 2023 | 80.54 | 81.08 | 79.32 | 79.76 | 694,686 | -0.54(-0.67%) |
Apr 13, 2023 | 79.71 | 80.72 | 78.85 | 80.30 | 1,433,113 | +0.36(+0.45%) |
Apr 12, 2023 | 81.33 | 82.09 | 79.88 | 79.94 | 1,207,726 | +0.58(+0.73%) |
Apr 11, 2023 | 79.34 | 80.03 | 79.26 | 79.37 | 903,924 | +0.46(+0.59%) |
Apr 10, 2023 | 77.91 | 79.07 | 77.71 | 78.90 | 1,253,561 | +0.96(+1.24%) |
Apr 06, 2023 | 78.52 | 78.52 | 77.32 | 77.94 | 984,626 | -0.93(-1.18%) |
Apr 05, 2023 | 78.04 | 78.98 | 77.84 | 78.88 | 1,001,914 | -0.19(-0.24%) |
Apr 04, 2023 | 81.03 | 81.03 | 78.39 | 79.07 | 1,127,919 | -2.22(-2.74%) |
Apr 03, 2023 | 81.77 | 83.15 | 80.93 | 81.29 | 1,041,848 | +0.07(+0.08%) |
Mar 31, 2023 | 80.04 | 81.33 | 79.94 | 81.23 | 740,053 | +1.44(+1.81%) |
Mar 30, 2023 | 80.64 | 81.09 | 79.54 | 79.78 | 556,126 | +0.25(+0.31%) |
Mar 29, 2023 | 80.04 | 80.32 | 78.92 | 79.53 | 623,305 | +0.81(+1.03%) |
Mar 28, 2023 | 77.64 | 78.82 | 77.58 | 78.72 | 593,498 | +1.07(+1.38%) |
Mar 27, 2023 | 77.86 | 78.37 | 77.27 | 77.65 | 726,069 | +1.01(+1.32%) |
Mar 24, 2023 | 74.78 | 76.93 | 74.08 | 76.64 | 604,694 | +0.82(+1.08%) |
Mar 23, 2023 | 76.51 | 77.65 | 74.94 | 75.82 | 941,138 | -0.76(-0.99%) |
Mar 22, 2023 | 78.32 | 79.26 | 76.53 | 76.58 | 839,541 | -1.99(-2.54%) |
Mar 21, 2023 | 79.55 | 80.03 | 78.23 | 78.58 | 919,658 | +0.44(+0.57%) |
Mar 20, 2023 | 77.07 | 78.15 | 76.98 | 78.13 | 1,705,658 | +1.84(+2.41%) |
Mar 17, 2023 | 78.84 | 78.84 | 75.80 | 76.29 | 2,268,287 | -2.64(-3.34%) |
Mar 16, 2023 | 76.27 | 79.62 | 75.75 | 78.93 | 2,060,977 | +1.72(+2.23%) |
Mar 15, 2023 | 77.40 | 78.42 | 75.17 | 77.21 | 1,436,521 | -2.61(-3.27%) |
Mar 14, 2023 | 78.36 | 81.72 | 78.26 | 79.82 | 2,323,635 | +3.83(+5.04%) |
Mar 13, 2023 | 75.42 | 77.12 | 74.85 | 75.99 | 1,128,962 | -1.01(-1.31%) |
Mar 10, 2023 | 78.57 | 78.75 | 76.39 | 77.00 | 926,324 | -1.76(-2.24%) |
Mar 09, 2023 | 80.75 | 81.65 | 78.44 | 78.76 | 894,683 | -1.80(-2.24%) |
Mar 08, 2023 | 78.67 | 81.17 | 78.22 | 80.56 | 1,291,858 | +1.97(+2.51%) |
Mar 07, 2023 | 79.98 | 80.18 | 78.31 | 78.59 | 827,925 | -1.54(-1.92%) |
Mar 06, 2023 | 83.03 | 83.12 | 80.00 | 80.12 | 1,277,574 | -3.08(-3.70%) |
Mar 03, 2023 | 83.48 | 83.48 | 82.11 | 83.20 | 983,572 | +0.33(+0.40%) |
Mar 02, 2023 | 81.92 | 83.09 | 81.47 | 82.87 | 624,010 | +0.51(+0.63%) |
Mar 01, 2023 | 81.02 | 83.02 | 81.02 | 82.36 | 921,175 | +1.12(+1.37%) |
Feb 28, 2023 | 80.79 | 81.96 | 80.55 | 81.24 | 1,097,873 | +0.33(+0.41%) |
Feb 27, 2023 | 80.95 | 81.53 | 80.49 | 80.91 | 915,395 | +0.96(+1.20%) |
Feb 24, 2023 | 78.94 | 80.18 | 77.85 | 79.94 | 1,001,164 | -0.07(-0.08%) |
Feb 23, 2023 | 79.96 | 80.81 | 78.65 | 80.01 | 654,263 | +0.50(+0.62%) |
Feb 22, 2023 | 78.44 | 80.00 | 78.44 | 79.51 | 905,647 | +0.88(+1.12%) |
Feb 21, 2023 | 82.57 | 82.57 | 78.15 | 78.64 | 1,059,757 | -4.37(-5.26%) |
Feb 17, 2023 | 82.60 | 83.13 | 81.62 | 83.00 | 849,157 | +0.13(+0.16%) |
Feb 16, 2023 | 83.25 | 84.14 | 82.69 | 82.87 | 782,090 | -2.08(-2.45%) |
Feb 15, 2023 | 83.28 | 84.97 | 83.06 | 84.95 | 547,914 | +0.70(+0.83%) |
Feb 14, 2023 | 83.91 | 84.69 | 82.66 | 84.25 | 683,021 | -0.14(-0.17%) |
Feb 13, 2023 | 82.91 | 84.52 | 82.58 | 84.40 | 688,352 | +1.53(+1.84%) |
Feb 10, 2023 | 82.50 | 83.04 | 81.90 | 82.87 | 704,383 | -0.07(-0.08%) |
Feb 09, 2023 | 86.01 | 86.57 | 82.65 | 82.94 | 1,051,126 | -2.36(-2.76%) |
Feb 08, 2023 | 85.73 | 86.58 | 85.05 | 85.29 | 670,622 | -1.27(-1.47%) |
Feb 07, 2023 | 85.89 | 87.03 | 85.24 | 86.56 | 976,742 | +0.75(+0.88%) |
Feb 06, 2023 | 85.04 | 86.12 | 84.22 | 85.81 | 1,526,353 | -0.20(-0.23%) |
Feb 03, 2023 | 86.39 | 86.86 | 85.69 | 86.01 | 1,280,615 | -1.22(-1.40%) |
Feb 02, 2023 | 85.96 | 87.92 | 85.39 | 87.23 | 1,071,892 | +1.73(+2.02%) |