Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 100.21 | 100.28 | 98.50 | 99.08 | 121,628 | -1.12(-1.12%) |
Dec 28, 2023 | 99.61 | 100.98 | 99.61 | 100.20 | 149,473 | +0.18(+0.18%) |
Dec 27, 2023 | 100.13 | 100.58 | 98.57 | 100.02 | 147,570 | -0.11(-0.11%) |
Dec 26, 2023 | 99.25 | 100.63 | 98.69 | 100.13 | 94,543 | +0.74(+0.74%) |
Dec 22, 2023 | 99.10 | 100.05 | 98.99 | 99.39 | 111,534 | +0.55(+0.56%) |
Dec 21, 2023 | 99.13 | 99.13 | 97.51 | 98.84 | 194,577 | +0.86(+0.88%) |
Dec 20, 2023 | 99.51 | 100.26 | 97.92 | 97.98 | 257,060 | -1.95(-1.95%) |
Dec 19, 2023 | 98.10 | 100.01 | 97.93 | 99.93 | 296,146 | +2.46(+2.52%) |
Dec 18, 2023 | 98.17 | 98.46 | 96.78 | 97.47 | 207,785 | -0.11(-0.11%) |
Dec 15, 2023 | 96.11 | 98.34 | 95.67 | 97.58 | 1,267,106 | +0.64(+0.66%) |
Dec 14, 2023 | 97.06 | 97.72 | 95.98 | 96.94 | 348,534 | +0.72(+0.75%) |
Dec 13, 2023 | 94.22 | 96.72 | 93.52 | 96.22 | 276,468 | +1.93(+2.05%) |
Dec 12, 2023 | 93.11 | 96.55 | 92.54 | 94.29 | 348,497 | +1.70(+1.84%) |
Dec 11, 2023 | 89.90 | 93.11 | 89.65 | 92.59 | 388,585 | +3.05(+3.41%) |
Dec 08, 2023 | 88.88 | 89.58 | 88.08 | 89.54 | 152,879 | +0.64(+0.72%) |
Dec 07, 2023 | 86.67 | 89.00 | 86.42 | 88.90 | 209,375 | +2.40(+2.77%) |
Dec 06, 2023 | 88.26 | 88.82 | 86.42 | 86.50 | 296,933 | -1.18(-1.35%) |
Dec 05, 2023 | 89.48 | 89.48 | 87.06 | 87.68 | 221,475 | -1.69(-1.89%) |
Dec 04, 2023 | 88.50 | 89.55 | 88.28 | 89.37 | 278,798 | +0.72(+0.81%) |
Dec 01, 2023 | 87.24 | 88.90 | 87.04 | 88.65 | 180,374 | +1.43(+1.64%) |
Nov 30, 2023 | 87.37 | 87.37 | 84.75 | 87.22 | 354,670 | -0.07(-0.08%) |
Nov 29, 2023 | 89.53 | 90.76 | 86.39 | 87.29 | 320,556 | -2.00(-2.24%) |
Nov 28, 2023 | 90.26 | 90.53 | 89.23 | 89.29 | 126,262 | -0.86(-0.95%) |
Nov 27, 2023 | 89.16 | 90.18 | 88.89 | 90.15 | 139,946 | +0.63(+0.70%) |
Nov 24, 2023 | 89.32 | 90.00 | 89.25 | 89.52 | 49,936 | +0.26(+0.29%) |
Nov 22, 2023 | 90.46 | 90.47 | 89.14 | 89.26 | 86,956 | -0.13(-0.15%) |
Nov 21, 2023 | 89.13 | 90.07 | 88.90 | 89.39 | 122,402 | -0.26(-0.29%) |
Nov 20, 2023 | 88.95 | 90.30 | 88.66 | 89.65 | 182,085 | +0.69(+0.78%) |
Nov 17, 2023 | 89.18 | 89.80 | 88.41 | 88.96 | 188,789 | -0.05(-0.06%) |
Nov 16, 2023 | 88.72 | 89.19 | 88.21 | 89.01 | 153,387 | +0.41(+0.46%) |
Nov 15, 2023 | 88.60 | 90.43 | 88.58 | 88.60 | 263,956 | -0.29(-0.33%) |
Nov 14, 2023 | 88.07 | 89.72 | 88.07 | 88.89 | 238,131 | +2.77(+3.22%) |
Nov 13, 2023 | 85.05 | 87.07 | 85.05 | 86.12 | 148,571 | +1.49(+1.76%) |
Nov 10, 2023 | 85.07 | 85.33 | 83.69 | 84.63 | 156,499 | -0.37(-0.44%) |
Nov 09, 2023 | 86.29 | 86.84 | 84.95 | 85.00 | 228,210 | -0.88(-1.02%) |
Nov 08, 2023 | 87.55 | 87.95 | 85.15 | 85.88 | 304,471 | -1.71(-1.95%) |
Nov 07, 2023 | 86.41 | 87.72 | 86.11 | 87.59 | 298,028 | +1.09(+1.26%) |
Nov 06, 2023 | 86.31 | 87.37 | 85.67 | 86.50 | 219,247 | -0.01(-0.01%) |
Nov 03, 2023 | 85.44 | 87.38 | 84.69 | 86.51 | 355,398 | +2.79(+3.33%) |
Nov 02, 2023 | 83.23 | 84.04 | 82.65 | 83.72 | 234,841 | +1.30(+1.58%) |
Nov 01, 2023 | 81.48 | 83.03 | 80.93 | 82.42 | 283,563 | +1.25(+1.54%) |
Oct 31, 2023 | 80.74 | 82.06 | 79.68 | 81.17 | 355,545 | +0.77(+0.96%) |
Oct 30, 2023 | 79.95 | 80.89 | 79.23 | 80.40 | 385,095 | +1.51(+1.91%) |
Oct 27, 2023 | 80.30 | 80.81 | 78.02 | 78.89 | 379,059 | -1.35(-1.68%) |
Oct 26, 2023 | 73.40 | 82.23 | 73.40 | 80.24 | 877,587 | +10.82(+15.59%) |
Oct 25, 2023 | 71.30 | 72.25 | 69.40 | 69.42 | 538,727 | -2.55(-3.54%) |
Oct 24, 2023 | 71.98 | 72.28 | 71.34 | 71.97 | 247,703 | +0.63(+0.88%) |
Oct 23, 2023 | 72.19 | 73.11 | 71.28 | 71.34 | 342,639 | -0.66(-0.92%) |
Oct 20, 2023 | 72.90 | 73.21 | 71.83 | 72.00 | 247,791 | -0.61(-0.84%) |
Oct 19, 2023 | 74.29 | 74.46 | 72.35 | 72.61 | 369,347 | -1.92(-2.58%) |
Oct 18, 2023 | 76.47 | 76.47 | 74.08 | 74.53 | 245,823 | -2.34(-3.04%) |
Oct 17, 2023 | 75.95 | 78.25 | 75.95 | 76.87 | 149,020 | +0.78(+1.03%) |
Oct 16, 2023 | 75.91 | 76.69 | 75.00 | 76.09 | 161,462 | +0.83(+1.10%) |
Oct 13, 2023 | 75.18 | 77.65 | 74.88 | 75.26 | 120,445 | -0.18(-0.24%) |
Oct 12, 2023 | 77.19 | 77.85 | 75.35 | 75.44 | 300,196 | -1.87(-2.42%) |
Oct 11, 2023 | 80.56 | 81.30 | 75.89 | 77.31 | 387,071 | -3.50(-4.33%) |
Oct 10, 2023 | 79.33 | 80.86 | 79.33 | 80.81 | 182,267 | +1.65(+2.08%) |
Oct 09, 2023 | 78.41 | 79.63 | 77.81 | 79.16 | 102,943 | +0.15(+0.19%) |
Oct 06, 2023 | 78.11 | 79.59 | 78.01 | 79.01 | 255,261 | +0.65(+0.83%) |
Oct 05, 2023 | 77.61 | 78.81 | 77.00 | 78.36 | 167,959 | +0.58(+0.75%) |
Oct 04, 2023 | 78.11 | 78.11 | 76.67 | 77.78 | 126,897 | -0.21(-0.27%) |
Oct 03, 2023 | 78.04 | 78.19 | 77.00 | 77.99 | 176,339 | -0.05(-0.06%) |
Oct 02, 2023 | 77.99 | 78.59 | 77.23 | 78.04 | 161,832 | -0.39(-0.50%) |
Sep 29, 2023 | 80.07 | 80.07 | 78.19 | 78.43 | 180,813 | -1.41(-1.77%) |
Sep 28, 2023 | 78.73 | 80.51 | 78.73 | 79.84 | 225,409 | +1.32(+1.68%) |
Sep 27, 2023 | 78.85 | 79.19 | 78.42 | 78.52 | 134,953 | +0.02(+0.03%) |
Sep 26, 2023 | 78.53 | 79.17 | 77.98 | 78.50 | 167,116 | -0.16(-0.20%) |
Sep 25, 2023 | 78.54 | 78.78 | 78.29 | 78.66 | 136,154 | -0.32(-0.41%) |
Sep 22, 2023 | 78.91 | 80.28 | 78.45 | 78.98 | 250,823 | +0.11(+0.14%) |
Sep 21, 2023 | 79.30 | 79.78 | 78.67 | 78.87 | 183,596 | -1.02(-1.28%) |
Sep 20, 2023 | 81.51 | 81.74 | 79.82 | 79.89 | 109,875 | -1.19(-1.47%) |
Sep 19, 2023 | 81.36 | 81.39 | 80.48 | 81.08 | 124,398 | -0.10(-0.12%) |
Sep 18, 2023 | 81.56 | 82.11 | 80.94 | 81.18 | 129,806 | -0.14(-0.17%) |
Sep 15, 2023 | 81.68 | 81.78 | 80.36 | 81.32 | 557,838 | -0.68(-0.83%) |
Sep 14, 2023 | 81.41 | 82.40 | 80.92 | 82.00 | 182,662 | +0.83(+1.02%) |
Sep 13, 2023 | 80.45 | 81.44 | 80.45 | 81.17 | 143,539 | +0.22(+0.27%) |
Sep 12, 2023 | 80.70 | 81.66 | 80.70 | 80.95 | 124,331 | -0.96(-1.17%) |
Sep 11, 2023 | 81.00 | 83.10 | 80.50 | 81.91 | 189,703 | +1.43(+1.78%) |
Sep 08, 2023 | 80.61 | 80.82 | 79.65 | 80.48 | 129,319 | -0.08(-0.10%) |
Sep 07, 2023 | 81.53 | 81.53 | 80.09 | 80.56 | 214,392 | -0.18(-0.22%) |
Sep 06, 2023 | 82.08 | 82.15 | 80.19 | 80.74 | 171,671 | -0.54(-0.66%) |
Sep 05, 2023 | 83.52 | 83.97 | 80.72 | 81.28 | 264,367 | -3.73(-4.39%) |
Sep 01, 2023 | 85.79 | 85.98 | 84.98 | 85.01 | 190,282 | -0.30(-0.35%) |
Aug 31, 2023 | 85.11 | 86.30 | 85.01 | 85.31 | 263,814 | +0.17(+0.20%) |
Aug 30, 2023 | 82.96 | 85.23 | 82.96 | 85.14 | 238,568 | +1.68(+2.01%) |
Aug 29, 2023 | 82.34 | 83.66 | 81.94 | 83.46 | 191,205 | +1.44(+1.76%) |
Aug 28, 2023 | 82.44 | 83.37 | 81.56 | 82.02 | 351,353 | -0.31(-0.38%) |
Aug 25, 2023 | 82.75 | 82.93 | 81.48 | 82.33 | 308,596 | -0.06(-0.07%) |
Aug 24, 2023 | 83.76 | 84.29 | 81.92 | 82.39 | 302,418 | -1.73(-2.06%) |
Aug 23, 2023 | 83.90 | 85.08 | 83.67 | 84.12 | 325,338 | +0.22(+0.26%) |
Aug 22, 2023 | 84.68 | 84.85 | 83.20 | 83.90 | 274,481 | -0.57(-0.67%) |
Aug 21, 2023 | 84.65 | 85.22 | 84.00 | 84.47 | 276,725 | +0.64(+0.76%) |
Aug 18, 2023 | 86.67 | 87.08 | 83.61 | 83.83 | 355,909 | -3.09(-3.55%) |
Aug 17, 2023 | 87.64 | 87.64 | 86.35 | 86.92 | 179,060 | -0.49(-0.56%) |
Aug 16, 2023 | 89.19 | 89.48 | 87.38 | 87.41 | 238,322 | -2.01(-2.25%) |
Aug 15, 2023 | 89.44 | 90.25 | 88.50 | 89.42 | 164,883 | -0.32(-0.36%) |
Aug 14, 2023 | 89.18 | 90.44 | 88.75 | 89.74 | 180,990 | +0.04(+0.04%) |
Aug 11, 2023 | 89.25 | 90.36 | 89.25 | 89.70 | 150,321 | -0.20(-0.22%) |
Aug 10, 2023 | 88.79 | 90.25 | 88.78 | 89.90 | 156,541 | +1.24(+1.40%) |
Aug 09, 2023 | 88.80 | 89.66 | 88.28 | 88.66 | 187,699 | -0.21(-0.24%) |
Aug 08, 2023 | 90.68 | 90.63 | 88.80 | 88.87 | 226,170 | -2.70(-2.95%) |
Aug 07, 2023 | 91.50 | 92.25 | 90.80 | 91.57 | 168,028 | +0.67(+0.74%) |
Aug 04, 2023 | 89.98 | 91.63 | 89.94 | 90.90 | 318,424 | +0.69(+0.76%) |
Aug 03, 2023 | 91.65 | 91.86 | 89.90 | 90.21 | 359,763 | -2.16(-2.34%) |
Aug 02, 2023 | 92.18 | 92.88 | 91.80 | 92.37 | 295,187 | -0.26(-0.28%) |
Aug 01, 2023 | 92.18 | 93.83 | 92.01 | 92.63 | 233,163 | +0.15(+0.16%) |
Jul 31, 2023 | 91.80 | 92.94 | 90.62 | 92.48 | 511,528 | +0.73(+0.80%) |
Jul 28, 2023 | 95.20 | 95.20 | 91.47 | 91.75 | 521,205 | -1.49(-1.60%) |
Jul 27, 2023 | 91.92 | 96.17 | 90.64 | 93.24 | 865,652 | +6.25(+7.18%) |
Jul 26, 2023 | 85.75 | 87.32 | 85.75 | 86.99 | 144,135 | +1.23(+1.43%) |
Jul 25, 2023 | 85.64 | 86.50 | 85.29 | 85.76 | 131,544 | -0.59(-0.68%) |
Jul 24, 2023 | 86.03 | 86.99 | 85.95 | 86.35 | 213,948 | +0.30(+0.35%) |
Jul 21, 2023 | 86.10 | 86.86 | 85.39 | 86.05 | 326,512 | +0.18(+0.21%) |
Jul 20, 2023 | 84.24 | 86.78 | 84.20 | 85.87 | 343,192 | +1.66(+1.97%) |
Jul 19, 2023 | 83.74 | 84.87 | 82.82 | 84.21 | 202,052 | +0.45(+0.54%) |
Jul 18, 2023 | 83.11 | 84.21 | 82.30 | 83.76 | 160,550 | +0.84(+1.01%) |
Jul 17, 2023 | 83.26 | 84.07 | 82.69 | 82.92 | 242,090 | -0.82(-0.98%) |
Jul 14, 2023 | 83.00 | 84.47 | 82.97 | 83.74 | 191,443 | +0.40(+0.48%) |
Jul 13, 2023 | 82.63 | 84.33 | 82.63 | 83.34 | 168,267 | +0.73(+0.88%) |
Jul 12, 2023 | 84.10 | 84.10 | 82.50 | 82.61 | 271,579 | -0.74(-0.89%) |
Jul 11, 2023 | 84.66 | 85.42 | 82.39 | 83.35 | 319,215 | -1.36(-1.61%) |
Jul 10, 2023 | 84.50 | 85.94 | 84.48 | 84.71 | 222,410 | -0.02(-0.02%) |
Jul 07, 2023 | 84.96 | 85.65 | 84.72 | 84.73 | 208,476 | -0.07(-0.08%) |
Jul 06, 2023 | 86.13 | 86.24 | 84.48 | 84.80 | 178,021 | -1.88(-2.17%) |
Jul 05, 2023 | 88.30 | 88.62 | 86.58 | 86.68 | 123,484 | -1.80(-2.03%) |
Jul 03, 2023 | 87.90 | 88.60 | 87.32 | 88.48 | 42,893 | -0.13(-0.15%) |
Jun 30, 2023 | 89.38 | 89.62 | 88.45 | 88.61 | 163,421 | -0.03(-0.03%) |
Jun 29, 2023 | 87.33 | 89.06 | 87.33 | 88.64 | 151,099 | +1.24(+1.42%) |
Jun 28, 2023 | 87.29 | 87.47 | 85.98 | 87.40 | 136,395 | +0.19(+0.22%) |
Jun 27, 2023 | 86.46 | 87.39 | 85.72 | 87.21 | 168,751 | +1.01(+1.17%) |
Jun 26, 2023 | 85.88 | 86.79 | 85.83 | 86.20 | 174,198 | +0.13(+0.15%) |
Jun 23, 2023 | 85.69 | 86.75 | 85.09 | 86.07 | 345,498 | -0.42(-0.49%) |
Jun 22, 2023 | 85.98 | 86.74 | 85.73 | 86.49 | 171,393 | +0.72(+0.84%) |
Jun 21, 2023 | 85.39 | 85.99 | 84.68 | 85.77 | 168,773 | +0.38(+0.45%) |
Jun 20, 2023 | 84.95 | 85.61 | 84.55 | 85.39 | 282,128 | -0.20(-0.23%) |
Jun 16, 2023 | 86.18 | 86.81 | 84.75 | 85.59 | 549,874 | +0.11(+0.13%) |
Jun 15, 2023 | 85.16 | 86.14 | 84.14 | 85.48 | 362,777 | +0.32(+0.38%) |
Jun 14, 2023 | 84.80 | 85.65 | 84.09 | 85.16 | 410,498 | +0.80(+0.95%) |
Jun 13, 2023 | 82.94 | 84.95 | 82.80 | 84.36 | 156,845 | +1.38(+1.66%) |
Jun 12, 2023 | 83.76 | 84.20 | 82.89 | 82.98 | 144,855 | -0.70(-0.84%) |
Jun 09, 2023 | 83.89 | 84.52 | 83.47 | 83.68 | 270,969 | -0.18(-0.21%) |
Jun 08, 2023 | 83.67 | 84.18 | 82.83 | 83.86 | 200,118 | -0.51(-0.60%) |
Jun 07, 2023 | 83.68 | 85.11 | 83.68 | 84.37 | 460,948 | +1.10(+1.32%) |
Jun 06, 2023 | 82.60 | 83.72 | 82.22 | 83.27 | 163,166 | +0.62(+0.75%) |
Jun 05, 2023 | 83.08 | 84.29 | 80.98 | 82.65 | 196,047 | -1.66(-1.97%) |
Jun 02, 2023 | 82.97 | 84.58 | 82.66 | 84.31 | 179,541 | +1.68(+2.03%) |
Jun 01, 2023 | 82.09 | 82.86 | 81.07 | 82.63 | 187,310 | +0.77(+0.94%) |
May 31, 2023 | 81.91 | 82.33 | 80.72 | 81.86 | 251,858 | -0.10(-0.12%) |
May 30, 2023 | 80.30 | 82.12 | 79.91 | 81.96 | 127,722 | +1.59(+1.98%) |
May 26, 2023 | 79.48 | 80.96 | 79.40 | 80.37 | 104,513 | +0.23(+0.29%) |
May 25, 2023 | 79.57 | 80.52 | 79.41 | 80.14 | 122,138 | +0.02(+0.02%) |
May 24, 2023 | 79.31 | 80.47 | 79.18 | 80.12 | 154,909 | +0.15(+0.19%) |
May 23, 2023 | 82.14 | 82.14 | 79.85 | 79.97 | 255,762 | -1.93(-2.36%) |
May 22, 2023 | 80.42 | 82.22 | 80.30 | 81.90 | 183,081 | +1.45(+1.80%) |
May 19, 2023 | 81.06 | 81.49 | 80.14 | 80.45 | 218,986 | -0.16(-0.20%) |
May 18, 2023 | 80.63 | 81.12 | 79.93 | 80.61 | 168,351 | -0.42(-0.52%) |
May 17, 2023 | 80.96 | 81.82 | 79.84 | 81.03 | 279,721 | +0.65(+0.81%) |
May 16, 2023 | 78.54 | 80.73 | 78.37 | 80.38 | 212,023 | +1.13(+1.43%) |
May 15, 2023 | 78.71 | 79.66 | 77.99 | 79.25 | 208,491 | +0.85(+1.08%) |
May 12, 2023 | 78.14 | 78.41 | 77.34 | 78.40 | 202,344 | +0.22(+0.28%) |
May 11, 2023 | 78.05 | 79.11 | 77.88 | 78.18 | 292,386 | -1.30(-1.64%) |
May 10, 2023 | 79.46 | 80.22 | 78.41 | 79.48 | 255,001 | +0.32(+0.40%) |
May 09, 2023 | 80.11 | 80.55 | 79.15 | 79.16 | 200,289 | -1.64(-2.03%) |
May 08, 2023 | 81.58 | 82.12 | 79.94 | 80.80 | 171,177 | -1.45(-1.76%) |
May 05, 2023 | 81.69 | 82.45 | 81.14 | 82.25 | 207,769 | +1.55(+1.92%) |
May 04, 2023 | 80.64 | 81.23 | 80.30 | 80.70 | 136,986 | -0.65(-0.80%) |
May 03, 2023 | 81.90 | 82.89 | 81.34 | 81.35 | 170,443 | -0.23(-0.28%) |
May 02, 2023 | 82.22 | 82.79 | 80.50 | 81.58 | 318,141 | -1.19(-1.44%) |
May 01, 2023 | 82.13 | 84.53 | 82.12 | 82.77 | 338,095 | +0.42(+0.51%) |
Apr 28, 2023 | 85.89 | 86.00 | 81.39 | 82.35 | 447,599 | -3.61(-4.20%) |
Apr 27, 2023 | 81.52 | 86.18 | 80.53 | 85.96 | 601,947 | +4.65(+5.72%) |
Apr 26, 2023 | 80.11 | 81.37 | 79.65 | 81.31 | 386,176 | +0.58(+0.72%) |
Apr 25, 2023 | 80.13 | 81.95 | 80.13 | 80.73 | 243,164 | -0.78(-0.96%) |
Apr 24, 2023 | 82.55 | 82.83 | 81.16 | 81.51 | 152,640 | -0.82(-1.00%) |
Apr 21, 2023 | 81.66 | 82.77 | 81.40 | 82.33 | 268,249 | +1.06(+1.30%) |
Apr 20, 2023 | 80.81 | 81.54 | 80.26 | 81.27 | 178,880 | +0.23(+0.28%) |
Apr 19, 2023 | 79.88 | 81.53 | 79.53 | 81.04 | 244,415 | +1.04(+1.30%) |
Apr 18, 2023 | 79.97 | 80.05 | 79.02 | 80.00 | 188,097 | +0.21(+0.26%) |
Apr 17, 2023 | 79.56 | 79.80 | 78.36 | 79.79 | 156,981 | +0.21(+0.26%) |
Apr 14, 2023 | 79.31 | 79.70 | 78.97 | 79.58 | 151,995 | +0.27(+0.34%) |
Apr 13, 2023 | 78.31 | 79.53 | 78.09 | 79.31 | 180,760 | +1.38(+1.77%) |
Apr 12, 2023 | 78.40 | 78.92 | 77.75 | 77.93 | 153,815 | +0.34(+0.44%) |
Apr 11, 2023 | 77.43 | 78.23 | 76.36 | 77.59 | 130,831 | +0.64(+0.83%) |
Apr 10, 2023 | 76.10 | 77.43 | 75.97 | 76.95 | 167,192 | +0.64(+0.84%) |
Apr 06, 2023 | 77.18 | 77.20 | 75.75 | 76.31 | 371,881 | -0.56(-0.73%) |
Apr 05, 2023 | 75.78 | 77.07 | 75.78 | 76.87 | 145,922 | +0.48(+0.63%) |
Apr 04, 2023 | 75.75 | 76.41 | 75.12 | 76.39 | 301,926 | +0.95(+1.26%) |
Apr 03, 2023 | 77.31 | 77.86 | 74.17 | 75.44 | 705,949 | -2.06(-2.66%) |
Mar 31, 2023 | 76.42 | 77.57 | 75.65 | 77.50 | 336,360 | +1.60(+2.11%) |
Mar 30, 2023 | 77.28 | 77.64 | 75.22 | 75.90 | 453,186 | -0.95(-1.24%) |
Mar 29, 2023 | 78.97 | 78.97 | 76.78 | 76.85 | 466,040 | -1.82(-2.31%) |
Mar 28, 2023 | 77.33 | 78.82 | 77.33 | 78.67 | 384,653 | +1.11(+1.43%) |
Mar 27, 2023 | 77.42 | 77.99 | 76.71 | 77.56 | 241,352 | +0.89(+1.16%) |
Mar 24, 2023 | 75.15 | 76.69 | 75.00 | 76.67 | 272,368 | +1.18(+1.56%) |
Mar 23, 2023 | 74.22 | 76.28 | 73.94 | 75.49 | 402,351 | +1.33(+1.79%) |
Mar 22, 2023 | 74.27 | 76.32 | 73.80 | 74.16 | 489,589 | -0.21(-0.28%) |
Mar 21, 2023 | 74.78 | 75.50 | 74.10 | 74.37 | 253,422 | +0.73(+0.99%) |
Mar 20, 2023 | 73.54 | 75.62 | 73.45 | 73.64 | 555,060 | +0.67(+0.92%) |
Mar 17, 2023 | 75.19 | 75.19 | 72.46 | 72.97 | 661,065 | -2.20(-2.93%) |
Mar 16, 2023 | 73.11 | 76.09 | 72.93 | 75.17 | 231,415 | +1.02(+1.38%) |
Mar 15, 2023 | 73.63 | 74.77 | 73.23 | 74.15 | 260,178 | -1.21(-1.61%) |
Mar 14, 2023 | 74.16 | 75.77 | 73.90 | 75.36 | 290,043 | +3.12(+4.32%) |
Mar 13, 2023 | 72.02 | 72.79 | 71.41 | 72.24 | 288,066 | -0.90(-1.23%) |
Mar 10, 2023 | 74.23 | 74.53 | 72.15 | 73.14 | 328,903 | -1.58(-2.11%) |
Mar 09, 2023 | 76.32 | 76.77 | 74.68 | 74.72 | 599,684 | -1.42(-1.86%) |
Mar 08, 2023 | 74.15 | 76.21 | 72.53 | 76.14 | 711,919 | +1.87(+2.52%) |
Mar 07, 2023 | 73.75 | 74.80 | 73.30 | 74.27 | 568,364 | +0.38(+0.51%) |
Mar 06, 2023 | 76.61 | 77.34 | 73.31 | 73.89 | 637,216 | -3.11(-4.04%) |
Mar 03, 2023 | 76.45 | 77.26 | 75.25 | 77.00 | 586,802 | +0.86(+1.13%) |
Mar 02, 2023 | 75.79 | 76.45 | 75.22 | 76.14 | 218,252 | -0.39(-0.51%) |
Mar 01, 2023 | 74.54 | 76.57 | 74.22 | 76.53 | 283,279 | +1.55(+2.07%) |
Feb 28, 2023 | 74.33 | 76.20 | 74.23 | 74.98 | 778,688 | +0.53(+0.71%) |
Feb 27, 2023 | 74.63 | 74.77 | 73.67 | 74.45 | 182,718 | +0.33(+0.45%) |
Feb 24, 2023 | 73.15 | 74.51 | 73.15 | 74.12 | 191,605 | +0.32(+0.43%) |
Feb 23, 2023 | 73.89 | 74.53 | 72.76 | 73.80 | 203,133 | +0.12(+0.16%) |
Feb 22, 2023 | 73.52 | 74.27 | 73.23 | 73.68 | 192,291 | +0.03(+0.04%) |
Feb 21, 2023 | 75.47 | 75.68 | 73.09 | 73.65 | 188,059 | -2.59(-3.40%) |
Feb 17, 2023 | 75.02 | 76.26 | 74.01 | 76.24 | 356,617 | +1.64(+2.20%) |
Feb 16, 2023 | 69.94 | 74.90 | 69.94 | 74.60 | 407,821 | +2.67(+3.71%) |
Feb 15, 2023 | 71.18 | 72.84 | 70.47 | 71.93 | 168,240 | +0.09(+0.13%) |
Feb 14, 2023 | 71.84 | 72.49 | 71.22 | 71.84 | 190,686 | -0.29(-0.40%) |
Feb 13, 2023 | 70.33 | 72.26 | 70.05 | 72.13 | 298,170 | +1.70(+2.41%) |
Feb 10, 2023 | 70.08 | 71.16 | 69.79 | 70.43 | 196,706 | -0.41(-0.58%) |
Feb 09, 2023 | 73.26 | 73.50 | 70.59 | 70.84 | 194,733 | -1.84(-2.53%) |
Feb 08, 2023 | 73.55 | 73.62 | 72.25 | 72.68 | 188,787 | -0.87(-1.18%) |
Feb 07, 2023 | 73.28 | 74.12 | 72.58 | 73.55 | 207,187 | -0.07(-0.10%) |
Feb 06, 2023 | 73.71 | 73.99 | 72.93 | 73.62 | 154,746 | +0.12(+0.16%) |
Feb 03, 2023 | 73.63 | 75.17 | 72.95 | 73.50 | 610,118 | -0.49(-0.66%) |
Feb 02, 2023 | 69.27 | 73.99 | 69.03 | 73.99 | 1,249,281 | +5.04(+7.31%) |
Feb 01, 2023 | 67.50 | 69.44 | 67.00 | 68.95 | 2,323,105 | +3.14(+4.77%) |
Jan 31, 2023 | 65.47 | 67.83 | 63.00 | 65.81 | 2,624,765 | -4.93(-6.97%) |
Jan 30, 2023 | 70.26 | 71.36 | 70.05 | 70.74 | 136,917 | -0.25(-0.35%) |
Jan 27, 2023 | 71.82 | 72.30 | 70.90 | 70.99 | 79,605 | -0.85(-1.18%) |
Jan 26, 2023 | 71.78 | 71.86 | 71.10 | 71.84 | 91,788 | +0.45(+0.63%) |
Jan 25, 2023 | 72.46 | 72.46 | 71.04 | 71.39 | 105,919 | -1.88(-2.57%) |
Jan 24, 2023 | 74.84 | 74.87 | 73.03 | 73.27 | 77,530 | -1.17(-1.57%) |
Jan 23, 2023 | 74.21 | 75.39 | 73.94 | 74.44 | 87,468 | +0.23(+0.31%) |
Jan 20, 2023 | 73.86 | 74.24 | 72.97 | 74.21 | 92,813 | +0.95(+1.30%) |
Jan 19, 2023 | 72.01 | 73.53 | 71.54 | 73.26 | 69,087 | +0.84(+1.16%) |
Jan 18, 2023 | 72.71 | 73.77 | 71.84 | 72.42 | 89,680 | -0.41(-0.56%) |
Jan 17, 2023 | 72.96 | 73.75 | 72.27 | 72.83 | 113,434 | -0.76(-1.03%) |
Jan 13, 2023 | 71.95 | 73.74 | 71.58 | 73.59 | 75,901 | +1.32(+1.83%) |
Jan 12, 2023 | 72.72 | 72.72 | 70.95 | 72.27 | 114,514 | +0.02(+0.03%) |
Jan 11, 2023 | 70.40 | 72.61 | 70.40 | 72.25 | 206,082 | +1.86(+2.64%) |
Jan 10, 2023 | 69.39 | 71.22 | 69.39 | 70.39 | 124,347 | +0.84(+1.21%) |
Jan 09, 2023 | 69.53 | 69.80 | 68.47 | 69.55 | 152,672 | +0.58(+0.84%) |
Jan 06, 2023 | 69.41 | 69.41 | 68.10 | 68.97 | 157,540 | +0.64(+0.94%) |
Jan 05, 2023 | 68.01 | 68.80 | 67.30 | 68.33 | 117,066 | +0.42(+0.62%) |
Jan 04, 2023 | 69.48 | 69.99 | 67.58 | 67.91 | 175,036 | -0.56(-0.82%) |