Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.66 | 80.02 | 78.88 | 79.47 | 2,147,237 | +0.29(+0.37%) |
Feb 28, 2024 | 79.32 | 79.61 | 79.03 | 79.17 | 1,151,771 | -0.12(-0.15%) |
Feb 27, 2024 | 79.07 | 79.34 | 78.39 | 79.29 | 955,606 | +0.56(+0.71%) |
Feb 26, 2024 | 78.36 | 79.24 | 78.28 | 78.73 | 890,043 | -0.13(-0.16%) |
Feb 23, 2024 | 78.81 | 79.87 | 78.56 | 78.86 | 954,554 | -0.10(-0.12%) |
Feb 22, 2024 | 78.09 | 79.11 | 78.02 | 78.96 | 897,913 | +0.68(+0.87%) |
Feb 21, 2024 | 78.92 | 79.02 | 77.94 | 78.28 | 1,036,048 | -0.64(-0.81%) |
Feb 20, 2024 | 78.35 | 79.32 | 77.96 | 78.92 | 976,170 | +0.26(+0.32%) |
Feb 16, 2024 | 79.10 | 79.13 | 78.25 | 78.66 | 1,516,989 | -0.88(-1.11%) |
Feb 15, 2024 | 77.82 | 79.93 | 77.82 | 79.55 | 1,577,820 | +2.21(+2.86%) |
Feb 14, 2024 | 78.43 | 78.70 | 76.80 | 77.34 | 1,856,409 | -0.56(-0.72%) |
Feb 13, 2024 | 79.61 | 81.95 | 76.98 | 77.90 | 2,418,992 | +0.31(+0.41%) |
Feb 12, 2024 | 77.18 | 78.56 | 76.96 | 77.58 | 1,276,448 | +0.73(+0.95%) |
Feb 09, 2024 | 76.14 | 77.12 | 75.50 | 76.85 | 857,922 | +0.43(+0.57%) |
Feb 08, 2024 | 76.77 | 76.83 | 75.47 | 76.42 | 924,810 | -0.34(-0.45%) |
Feb 07, 2024 | 77.25 | 77.56 | 76.63 | 76.77 | 1,244,862 | -0.28(-0.37%) |
Feb 06, 2024 | 76.17 | 77.13 | 76.17 | 77.05 | 1,007,931 | +0.86(+1.14%) |
Feb 05, 2024 | 75.81 | 76.60 | 75.15 | 76.19 | 725,160 | -0.49(-0.64%) |
Feb 02, 2024 | 76.20 | 77.08 | 75.76 | 76.68 | 867,535 | +0.29(+0.37%) |
Feb 01, 2024 | 77.16 | 77.27 | 74.35 | 76.39 | 1,136,785 | -1.35(-1.73%) |
Jan 31, 2024 | 79.30 | 79.50 | 77.57 | 77.74 | 1,118,896 | -1.62(-2.04%) |
Jan 30, 2024 | 78.50 | 79.47 | 78.50 | 79.36 | 804,278 | +0.32(+0.41%) |
Jan 29, 2024 | 78.85 | 79.15 | 78.45 | 79.04 | 594,373 | -0.09(-0.11%) |
Jan 26, 2024 | 78.62 | 79.29 | 78.49 | 79.12 | 587,669 | +0.34(+0.44%) |
Jan 25, 2024 | 79.20 | 79.20 | 78.14 | 78.78 | 678,218 | +0.26(+0.33%) |
Jan 24, 2024 | 78.78 | 79.17 | 78.37 | 78.53 | 787,197 | +0.44(+0.57%) |
Jan 23, 2024 | 77.99 | 78.47 | 77.78 | 78.08 | 551,923 | +0.19(+0.24%) |
Jan 22, 2024 | 77.33 | 78.45 | 77.21 | 77.90 | 988,927 | +0.92(+1.20%) |
Jan 19, 2024 | 76.26 | 77.15 | 75.58 | 76.97 | 1,249,333 | +1.08(+1.42%) |
Jan 18, 2024 | 75.83 | 76.08 | 75.31 | 75.89 | 949,334 | +0.02(+0.03%) |
Jan 17, 2024 | 76.05 | 76.94 | 75.48 | 75.87 | 618,670 | -0.92(-1.20%) |
Jan 16, 2024 | 76.92 | 76.92 | 76.26 | 76.80 | 880,200 | -0.60(-0.77%) |
Jan 12, 2024 | 77.78 | 78.45 | 77.05 | 77.39 | 715,208 | -0.22(-0.28%) |
Jan 11, 2024 | 77.42 | 77.69 | 76.40 | 77.61 | 845,842 | -0.03(-0.04%) |
Jan 10, 2024 | 77.18 | 77.69 | 76.87 | 77.64 | 700,911 | +0.38(+0.50%) |
Jan 09, 2024 | 78.43 | 78.68 | 77.17 | 77.26 | 784,363 | -1.84(-2.32%) |
Jan 08, 2024 | 79.11 | 79.45 | 78.66 | 79.10 | 793,464 | -0.33(-0.42%) |
Jan 05, 2024 | 77.96 | 79.70 | 77.96 | 79.43 | 1,859,501 | +1.41(+1.80%) |
Jan 04, 2024 | 77.48 | 78.57 | 77.43 | 78.02 | 1,136,029 | +0.71(+0.92%) |
Jan 03, 2024 | 77.35 | 77.98 | 76.81 | 77.32 | 1,392,151 | -0.43(-0.56%) |
Jan 02, 2024 | 77.04 | 78.05 | 76.97 | 77.75 | 927,509 | +0.43(+0.56%) |
Dec 29, 2023 | 77.96 | 78.08 | 77.13 | 77.32 | 861,283 | -0.57(-0.73%) |
Dec 28, 2023 | 77.74 | 78.27 | 77.50 | 77.89 | 730,069 | +0.05(+0.06%) |
Dec 27, 2023 | 77.75 | 78.10 | 77.34 | 77.84 | 718,651 | -0.08(-0.10%) |
Dec 26, 2023 | 77.45 | 78.17 | 77.32 | 77.92 | 553,109 | +0.37(+0.48%) |
Dec 22, 2023 | 77.72 | 78.27 | 77.19 | 77.54 | 1,068,595 | +0.19(+0.24%) |
Dec 21, 2023 | 77.32 | 77.61 | 76.41 | 77.36 | 921,195 | +0.34(+0.45%) |
Dec 20, 2023 | 77.77 | 78.62 | 76.99 | 77.01 | 1,333,396 | -1.10(-1.41%) |
Dec 19, 2023 | 76.69 | 78.24 | 76.44 | 78.11 | 1,614,508 | +1.66(+2.17%) |
Dec 18, 2023 | 77.61 | 77.61 | 76.41 | 76.45 | 923,896 | -0.65(-0.84%) |
Dec 15, 2023 | 77.84 | 77.93 | 76.98 | 77.10 | 2,973,925 | -1.11(-1.42%) |
Dec 14, 2023 | 77.77 | 78.87 | 77.73 | 78.21 | 1,281,485 | +1.47(+1.92%) |
Dec 13, 2023 | 75.15 | 77.04 | 74.86 | 76.74 | 1,163,828 | +1.74(+2.32%) |
Dec 12, 2023 | 74.71 | 75.08 | 74.37 | 75.00 | 698,736 | +0.32(+0.43%) |
Dec 11, 2023 | 73.94 | 74.98 | 73.94 | 74.67 | 825,915 | +0.82(+1.10%) |
Dec 08, 2023 | 73.27 | 74.15 | 73.27 | 73.86 | 693,370 | +0.49(+0.67%) |
Dec 07, 2023 | 73.49 | 73.66 | 73.09 | 73.37 | 1,083,752 | +0.05(+0.07%) |
Dec 06, 2023 | 73.79 | 74.60 | 73.11 | 73.32 | 962,187 | +0.03(+0.04%) |
Dec 05, 2023 | 73.46 | 73.78 | 72.96 | 73.29 | 1,255,497 | -0.52(-0.71%) |
Dec 04, 2023 | 72.83 | 73.96 | 72.71 | 73.81 | 1,260,254 | +0.56(+0.76%) |
Dec 01, 2023 | 72.53 | 73.54 | 72.41 | 73.25 | 1,162,180 | +0.69(+0.95%) |
Nov 30, 2023 | 72.44 | 73.26 | 71.96 | 72.56 | 3,381,624 | +0.32(+0.45%) |
Nov 29, 2023 | 70.75 | 73.10 | 70.71 | 72.24 | 2,053,092 | +1.82(+2.59%) |
Nov 28, 2023 | 70.02 | 70.46 | 69.53 | 70.41 | 1,166,825 | +0.19(+0.28%) |
Nov 27, 2023 | 70.35 | 70.39 | 69.65 | 70.22 | 1,284,641 | -0.54(-0.76%) |
Nov 24, 2023 | 70.52 | 70.99 | 70.28 | 70.75 | 412,920 | +0.39(+0.55%) |
Nov 22, 2023 | 70.65 | 70.65 | 70.00 | 70.37 | 948,690 | +0.04(+0.06%) |
Nov 21, 2023 | 70.44 | 70.83 | 70.23 | 70.33 | 1,215,476 | -0.37(-0.52%) |
Nov 20, 2023 | 70.23 | 70.84 | 69.53 | 70.70 | 1,060,687 | +0.05(+0.07%) |
Nov 17, 2023 | 70.24 | 70.79 | 70.00 | 70.65 | 1,241,824 | +1.03(+1.48%) |
Nov 16, 2023 | 69.97 | 70.38 | 69.51 | 69.62 | 1,309,324 | -0.19(-0.27%) |
Nov 15, 2023 | 69.69 | 70.91 | 69.69 | 69.80 | 1,090,692 | +0.05(+0.07%) |
Nov 14, 2023 | 68.45 | 70.03 | 68.39 | 69.75 | 1,435,425 | +2.32(+3.44%) |
Nov 13, 2023 | 67.34 | 67.89 | 67.17 | 67.43 | 1,201,243 | -0.32(-0.47%) |
Nov 10, 2023 | 67.39 | 67.84 | 66.90 | 67.76 | 995,270 | +0.65(+0.97%) |
Nov 09, 2023 | 67.67 | 67.98 | 67.02 | 67.10 | 1,061,736 | -0.16(-0.23%) |
Nov 08, 2023 | 67.80 | 67.91 | 67.14 | 67.26 | 1,008,262 | -0.37(-0.55%) |
Nov 07, 2023 | 68.42 | 68.55 | 67.13 | 67.63 | 1,115,344 | -1.00(-1.46%) |
Nov 06, 2023 | 69.81 | 69.81 | 68.15 | 68.63 | 1,024,604 | -1.19(-1.70%) |
Nov 03, 2023 | 69.43 | 70.43 | 69.19 | 69.82 | 1,941,209 | +1.13(+1.64%) |
Nov 02, 2023 | 66.31 | 68.76 | 66.02 | 68.69 | 3,949,645 | +3.18(+4.86%) |
Nov 01, 2023 | 66.04 | 66.34 | 64.97 | 65.51 | 3,271,937 | -0.41(-0.62%) |
Oct 31, 2023 | 65.94 | 66.73 | 65.31 | 65.91 | 1,600,595 | -0.07(-0.10%) |
Oct 30, 2023 | 66.46 | 67.21 | 65.03 | 65.98 | 1,537,823 | +0.08(+0.12%) |
Oct 27, 2023 | 70.40 | 71.29 | 64.99 | 65.90 | 2,724,483 | -0.66(-0.99%) |
Oct 26, 2023 | 65.14 | 66.96 | 65.14 | 66.57 | 2,113,475 | +1.43(+2.20%) |
Oct 25, 2023 | 64.82 | 65.39 | 64.48 | 65.14 | 1,664,132 | -0.18(-0.27%) |
Oct 24, 2023 | 65.77 | 66.34 | 64.98 | 65.31 | 1,896,423 | -0.38(-0.58%) |
Oct 23, 2023 | 65.96 | 66.51 | 65.63 | 65.69 | 853,292 | -0.60(-0.91%) |
Oct 20, 2023 | 67.73 | 67.86 | 65.83 | 66.29 | 1,132,465 | -1.40(-2.07%) |
Oct 19, 2023 | 68.58 | 69.22 | 67.63 | 67.70 | 871,020 | -1.07(-1.56%) |
Oct 18, 2023 | 69.95 | 70.06 | 68.57 | 68.77 | 1,047,140 | -1.79(-2.54%) |
Oct 17, 2023 | 69.08 | 71.02 | 68.83 | 70.56 | 1,022,777 | +1.22(+1.76%) |
Oct 16, 2023 | 68.57 | 69.92 | 68.60 | 69.34 | 888,297 | +1.40(+2.06%) |
Oct 13, 2023 | 68.65 | 69.05 | 67.60 | 67.94 | 829,782 | -0.15(-0.21%) |
Oct 12, 2023 | 68.82 | 68.82 | 67.54 | 68.09 | 694,169 | -0.72(-1.05%) |
Oct 11, 2023 | 68.56 | 69.13 | 67.85 | 68.81 | 872,425 | +0.23(+0.34%) |
Oct 10, 2023 | 68.28 | 69.03 | 68.21 | 68.57 | 951,100 | +0.65(+0.96%) |
Oct 09, 2023 | 67.29 | 68.27 | 67.03 | 67.92 | 877,495 | -0.15(-0.21%) |
Oct 06, 2023 | 66.78 | 68.53 | 66.53 | 68.07 | 1,047,115 | +0.81(+1.20%) |
Oct 05, 2023 | 66.27 | 67.46 | 65.91 | 67.26 | 979,259 | +0.67(+1.01%) |
Oct 04, 2023 | 66.36 | 66.64 | 65.37 | 66.59 | 1,273,492 | +0.31(+0.47%) |
Oct 03, 2023 | 67.88 | 68.01 | 65.68 | 66.27 | 1,675,457 | -2.10(-3.08%) |
Oct 02, 2023 | 69.97 | 69.97 | 68.10 | 68.38 | 1,832,544 | -1.81(-2.58%) |
Sep 29, 2023 | 70.86 | 71.76 | 69.94 | 70.19 | 1,570,672 | -0.57(-0.81%) |
Sep 28, 2023 | 70.11 | 71.20 | 70.11 | 70.76 | 943,701 | +0.64(+0.92%) |
Sep 27, 2023 | 71.01 | 71.04 | 69.72 | 70.12 | 959,831 | -0.73(-1.03%) |
Sep 26, 2023 | 72.25 | 72.61 | 70.78 | 70.85 | 888,158 | -2.11(-2.90%) |
Sep 25, 2023 | 72.25 | 73.01 | 72.74 | 72.97 | 545,545 | +0.40(+0.55%) |
Sep 22, 2023 | 73.36 | 73.55 | 72.56 | 72.57 | 601,301 | -0.78(-1.06%) |
Sep 21, 2023 | 74.65 | 74.71 | 73.33 | 73.35 | 778,296 | -1.68(-2.23%) |
Sep 20, 2023 | 75.70 | 76.05 | 74.98 | 75.02 | 731,587 | -0.24(-0.32%) |
Sep 19, 2023 | 74.85 | 75.45 | 74.71 | 75.26 | 710,948 | +0.33(+0.44%) |
Sep 18, 2023 | 75.09 | 75.09 | 73.97 | 74.93 | 712,627 | -0.01(-0.01%) |
Sep 15, 2023 | 74.45 | 75.43 | 74.37 | 74.94 | 2,452,658 | +0.05(+0.07%) |
Sep 14, 2023 | 74.38 | 75.08 | 74.37 | 74.89 | 925,850 | +1.30(+1.76%) |
Sep 13, 2023 | 74.44 | 74.56 | 73.17 | 73.60 | 964,322 | -0.45(-0.61%) |
Sep 12, 2023 | 73.31 | 74.53 | 72.92 | 74.05 | 877,300 | +0.74(+1.01%) |
Sep 11, 2023 | 73.77 | 74.35 | 73.09 | 73.31 | 966,310 | -0.11(-0.15%) |
Sep 08, 2023 | 72.74 | 73.71 | 72.66 | 73.41 | 931,436 | +0.68(+0.94%) |
Sep 07, 2023 | 74.02 | 74.22 | 72.55 | 72.73 | 1,765,397 | -1.47(-1.98%) |
Sep 06, 2023 | 74.02 | 74.68 | 73.61 | 74.20 | 792,724 | -0.22(-0.30%) |
Sep 05, 2023 | 75.38 | 75.64 | 74.34 | 74.43 | 1,067,234 | -1.31(-1.73%) |
Sep 01, 2023 | 75.44 | 75.99 | 75.22 | 75.74 | 992,632 | +0.70(+0.93%) |
Aug 31, 2023 | 75.25 | 75.59 | 74.94 | 75.04 | 1,139,860 | -0.07(-0.09%) |
Aug 30, 2023 | 74.94 | 75.68 | 74.94 | 75.11 | 724,830 | +0.22(+0.30%) |
Aug 29, 2023 | 73.90 | 75.09 | 73.48 | 74.89 | 791,676 | +1.20(+1.62%) |
Aug 28, 2023 | 73.81 | 74.70 | 73.39 | 73.69 | 709,330 | -0.02(-0.03%) |
Aug 25, 2023 | 73.78 | 74.21 | 73.05 | 73.71 | 597,835 | +0.08(+0.10%) |
Aug 24, 2023 | 73.06 | 74.67 | 73.06 | 73.63 | 634,329 | +0.34(+0.46%) |
Aug 23, 2023 | 72.18 | 73.31 | 71.89 | 73.30 | 538,890 | +1.17(+1.62%) |
Aug 22, 2023 | 73.39 | 73.72 | 72.04 | 72.13 | 621,932 | -1.17(-1.59%) |
Aug 21, 2023 | 74.19 | 74.29 | 72.89 | 73.30 | 586,104 | -0.55(-0.75%) |
Aug 18, 2023 | 73.48 | 74.16 | 73.46 | 73.85 | 633,753 | -0.14(-0.20%) |
Aug 17, 2023 | 74.72 | 75.00 | 73.84 | 73.99 | 989,316 | -0.42(-0.57%) |
Aug 16, 2023 | 73.66 | 74.88 | 73.66 | 74.42 | 1,026,809 | +0.56(+0.76%) |
Aug 15, 2023 | 74.07 | 74.49 | 73.72 | 73.86 | 1,232,654 | -1.19(-1.58%) |
Aug 14, 2023 | 75.03 | 75.14 | 74.24 | 75.04 | 784,502 | -0.25(-0.33%) |
Aug 11, 2023 | 74.26 | 75.32 | 74.26 | 75.30 | 672,322 | +0.61(+0.81%) |
Aug 10, 2023 | 75.83 | 76.02 | 74.55 | 74.69 | 1,110,222 | -0.56(-0.74%) |
Aug 09, 2023 | 76.30 | 76.30 | 75.12 | 75.25 | 848,749 | -1.05(-1.38%) |
Aug 08, 2023 | 75.48 | 76.49 | 75.10 | 76.30 | 814,343 | -0.75(-0.98%) |
Aug 07, 2023 | 76.34 | 77.23 | 76.16 | 77.05 | 737,917 | +1.18(+1.55%) |
Aug 04, 2023 | 76.52 | 76.87 | 75.65 | 75.88 | 1,078,766 | -0.76(-1.00%) |
Aug 03, 2023 | 75.18 | 77.10 | 75.18 | 76.64 | 885,253 | +0.88(+1.16%) |
Aug 02, 2023 | 75.42 | 75.86 | 74.84 | 75.76 | 1,205,207 | -0.62(-0.81%) |
Aug 01, 2023 | 76.93 | 77.17 | 76.11 | 76.38 | 1,426,896 | -0.75(-0.98%) |
Jul 31, 2023 | 76.90 | 77.72 | 76.61 | 77.13 | 1,250,604 | +0.36(+0.47%) |
Jul 28, 2023 | 78.34 | 78.34 | 74.62 | 76.77 | 2,893,661 | -3.57(-4.45%) |
Jul 27, 2023 | 81.37 | 81.75 | 80.35 | 80.35 | 1,317,366 | -0.87(-1.07%) |
Jul 26, 2023 | 79.88 | 81.58 | 79.88 | 81.22 | 1,000,568 | +1.20(+1.50%) |
Jul 25, 2023 | 80.83 | 81.16 | 80.00 | 80.02 | 1,094,539 | -0.82(-1.02%) |
Jul 24, 2023 | 80.53 | 81.55 | 80.42 | 80.84 | 1,018,194 | +0.05(+0.06%) |
Jul 21, 2023 | 80.89 | 81.25 | 79.97 | 80.79 | 1,551,098 | +0.13(+0.16%) |
Jul 20, 2023 | 80.06 | 80.90 | 79.67 | 80.67 | 1,062,318 | +0.99(+1.24%) |
Jul 19, 2023 | 78.49 | 79.86 | 78.05 | 79.68 | 1,266,505 | +1.00(+1.28%) |
Jul 18, 2023 | 77.53 | 79.19 | 77.53 | 78.68 | 858,070 | +0.87(+1.12%) |
Jul 17, 2023 | 75.99 | 78.10 | 75.78 | 77.81 | 757,256 | +1.38(+1.81%) |
Jul 14, 2023 | 77.34 | 77.34 | 76.08 | 76.43 | 1,500,587 | -0.73(-0.95%) |
Jul 13, 2023 | 76.14 | 77.27 | 75.88 | 77.16 | 1,296,033 | +1.26(+1.65%) |
Jul 12, 2023 | 76.53 | 76.67 | 75.35 | 75.90 | 1,347,932 | +0.28(+0.37%) |
Jul 11, 2023 | 74.36 | 75.88 | 74.25 | 75.62 | 904,464 | +1.57(+2.13%) |
Jul 10, 2023 | 73.77 | 74.51 | 73.48 | 74.05 | 868,031 | +0.06(+0.08%) |
Jul 07, 2023 | 72.82 | 74.78 | 72.78 | 73.99 | 1,542,701 | +1.37(+1.89%) |
Jul 06, 2023 | 72.10 | 72.70 | 71.57 | 72.62 | 1,254,042 | -0.53(-0.73%) |
Jul 05, 2023 | 73.15 | 73.49 | 72.14 | 73.15 | 929,232 | -0.81(-1.10%) |
Jul 03, 2023 | 73.26 | 74.27 | 73.05 | 73.96 | 573,970 | +0.72(+0.99%) |
Jun 30, 2023 | 73.51 | 74.03 | 73.02 | 73.24 | 912,812 | +0.22(+0.30%) |
Jun 29, 2023 | 71.56 | 73.06 | 71.41 | 73.02 | 920,838 | +1.46(+2.04%) |
Jun 28, 2023 | 71.56 | 71.91 | 70.86 | 71.56 | 827,168 | -0.38(-0.52%) |
Jun 27, 2023 | 70.63 | 72.16 | 70.33 | 71.94 | 853,219 | +1.38(+1.96%) |
Jun 26, 2023 | 69.71 | 71.02 | 69.71 | 70.55 | 861,660 | +0.64(+0.91%) |
Jun 23, 2023 | 70.40 | 70.40 | 69.46 | 69.92 | 1,554,843 | -0.12(-0.17%) |
Jun 22, 2023 | 70.53 | 70.54 | 69.51 | 70.03 | 809,796 | -0.60(-0.85%) |
Jun 21, 2023 | 70.22 | 71.24 | 69.89 | 70.63 | 2,123,777 | +0.14(+0.19%) |
Jun 20, 2023 | 71.20 | 71.42 | 69.67 | 70.50 | 1,279,910 | -1.72(-2.38%) |
Jun 16, 2023 | 72.52 | 72.71 | 71.31 | 72.22 | 3,221,660 | +0.66(+0.92%) |
Jun 15, 2023 | 69.32 | 71.59 | 69.03 | 71.56 | 1,353,053 | +3.23(+4.72%) |
May 08, 2023 | 69.18 | 69.48 | 68.13 | 68.33 | 832,981 | -0.11(-0.15%) |
May 05, 2023 | 67.81 | 68.82 | 67.46 | 68.44 | 1,282,211 | +2.12(+3.20%) |
May 04, 2023 | 66.14 | 66.39 | 63.92 | 66.31 | 2,076,005 | -0.75(-1.11%) |
May 03, 2023 | 68.47 | 69.25 | 67.02 | 67.06 | 1,468,948 | -1.17(-1.71%) |
May 02, 2023 | 70.15 | 70.15 | 66.98 | 68.23 | 1,671,800 | -2.57(-3.64%) |
May 01, 2023 | 70.30 | 71.71 | 69.91 | 70.80 | 2,060,895 | -0.68(-0.95%) |
Apr 28, 2023 | 67.77 | 71.58 | 66.99 | 71.48 | 1,790,340 | +0.03(+0.04%) |
Apr 27, 2023 | 69.89 | 71.57 | 69.75 | 71.45 | 1,292,418 | +1.61(+2.30%) |
Apr 26, 2023 | 69.72 | 70.82 | 69.46 | 69.85 | 1,383,943 | -0.17(-0.25%) |
Apr 25, 2023 | 71.60 | 71.77 | 69.92 | 70.02 | 1,345,174 | -2.47(-3.41%) |
Apr 24, 2023 | 72.04 | 72.63 | 71.92 | 72.49 | 1,084,487 | +0.56(+0.79%) |
Apr 21, 2023 | 72.56 | 72.56 | 71.03 | 71.92 | 6,827,613 | -0.80(-1.11%) |
Apr 20, 2023 | 73.08 | 73.30 | 72.33 | 72.73 | 1,795,115 | -1.07(-1.45%) |
Apr 19, 2023 | 73.94 | 74.16 | 73.12 | 73.80 | 1,550,928 | +0.12(+0.17%) |
Apr 18, 2023 | 73.88 | 73.99 | 73.32 | 73.67 | 1,465,513 | -0.09(-0.12%) |
Apr 17, 2023 | 72.32 | 73.84 | 71.79 | 73.76 | 1,431,554 | +1.13(+1.55%) |
Apr 14, 2023 | 72.58 | 73.07 | 71.77 | 72.63 | 1,349,538 | +0.78(+1.09%) |
Apr 13, 2023 | 71.75 | 72.32 | 71.08 | 71.85 | 1,596,481 | -0.25(-0.35%) |
Apr 12, 2023 | 72.94 | 72.98 | 71.72 | 72.09 | 839,827 | -0.22(-0.30%) |
Apr 11, 2023 | 71.43 | 72.62 | 70.23 | 72.31 | 942,255 | +1.23(+1.72%) |
Apr 10, 2023 | 70.39 | 71.37 | 70.10 | 71.09 | 1,259,091 | +0.82(+1.17%) |
Apr 06, 2023 | 70.09 | 71.06 | 70.04 | 70.27 | 1,424,884 | +0.33(+0.48%) |
Apr 05, 2023 | 68.52 | 69.98 | 68.00 | 69.93 | 2,125,821 | +0.64(+0.93%) |
Apr 04, 2023 | 71.01 | 71.20 | 68.71 | 69.29 | 1,920,063 | -1.19(-1.68%) |
Apr 03, 2023 | 71.18 | 71.51 | 69.94 | 70.48 | 2,459,668 | -0.65(-0.91%) |
Mar 31, 2023 | 70.95 | 71.46 | 69.96 | 71.13 | 2,555,531 | +0.17(+0.24%) |
Mar 30, 2023 | 71.03 | 71.74 | 70.43 | 70.96 | 1,338,150 | +0.77(+1.09%) |
Mar 29, 2023 | 70.21 | 70.31 | 69.16 | 70.19 | 966,802 | +0.99(+1.42%) |
Mar 28, 2023 | 68.83 | 69.47 | 68.45 | 69.20 | 918,346 | -0.02(-0.03%) |
Mar 27, 2023 | 70.18 | 70.18 | 68.61 | 69.22 | 1,232,519 | +0.71(+1.03%) |
Mar 24, 2023 | 66.95 | 68.52 | 65.98 | 68.51 | 1,954,737 | +0.35(+0.52%) |
Mar 23, 2023 | 69.27 | 70.72 | 67.88 | 68.16 | 2,315,455 | -1.10(-1.59%) |
Mar 22, 2023 | 71.85 | 71.91 | 69.23 | 69.26 | 1,352,408 | -2.66(-3.70%) |
Mar 21, 2023 | 71.54 | 72.41 | 71.47 | 71.92 | 3,889,560 | +2.12(+3.03%) |
Mar 20, 2023 | 67.49 | 70.06 | 67.45 | 69.81 | 3,406,547 | +2.82(+4.21%) |
Mar 17, 2023 | 68.73 | 68.73 | 66.61 | 66.98 | 15,377,221 | -2.46(-3.54%) |
Mar 16, 2023 | 65.57 | 69.64 | 64.95 | 69.44 | 2,968,407 | +2.75(+4.12%) |
Mar 15, 2023 | 66.40 | 68.17 | 65.86 | 66.70 | 3,182,317 | -3.52(-5.02%) |
Mar 14, 2023 | 71.81 | 71.91 | 69.47 | 70.22 | 2,668,178 | +1.80(+2.63%) |
Mar 13, 2023 | 70.10 | 70.44 | 67.87 | 68.42 | 3,611,734 | -4.63(-6.34%) |
Mar 10, 2023 | 73.47 | 75.37 | 72.21 | 73.05 | 2,371,837 | -1.80(-2.41%) |
Mar 09, 2023 | 78.68 | 78.88 | 74.63 | 74.85 | 1,910,840 | -4.10(-5.19%) |
Mar 08, 2023 | 80.04 | 80.25 | 78.49 | 78.95 | 1,615,471 | -1.04(-1.30%) |
Mar 07, 2023 | 81.05 | 81.58 | 79.51 | 79.99 | 1,453,033 | -1.30(-1.60%) |
Mar 06, 2023 | 82.69 | 82.85 | 81.10 | 81.29 | 1,835,249 | -1.76(-2.12%) |
Mar 03, 2023 | 81.66 | 83.14 | 81.13 | 83.06 | 1,745,180 | +1.31(+1.60%) |
Mar 02, 2023 | 84.19 | 84.56 | 77.88 | 81.75 | 5,210,805 | -4.79(-5.54%) |