Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.74 | 108.08 | 106.92 | 107.82 | 2,481,718 | +0.97(+0.91%) |
Feb 28, 2024 | 106.26 | 107.53 | 106.26 | 106.85 | 1,194,207 | +0.34(+0.32%) |
Feb 27, 2024 | 105.91 | 106.88 | 105.91 | 106.52 | 956,102 | +0.61(+0.58%) |
Feb 26, 2024 | 106.71 | 107.22 | 105.63 | 105.90 | 1,392,982 | -1.01(-0.94%) |
Feb 23, 2024 | 107.55 | 108.32 | 106.91 | 106.91 | 1,836,919 | -0.25(-0.23%) |
Feb 22, 2024 | 106.58 | 107.58 | 106.50 | 107.16 | 1,529,721 | +0.65(+0.61%) |
Feb 21, 2024 | 106.41 | 106.68 | 105.55 | 106.51 | 1,319,310 | +0.35(+0.33%) |
Feb 20, 2024 | 105.25 | 107.11 | 105.00 | 106.16 | 1,263,084 | +0.03(+0.03%) |
Feb 16, 2024 | 106.29 | 107.06 | 105.86 | 106.13 | 1,355,266 | -0.70(-0.66%) |
Feb 15, 2024 | 104.78 | 107.64 | 104.61 | 106.83 | 2,530,808 | +2.83(+2.72%) |
Feb 14, 2024 | 103.34 | 104.91 | 103.28 | 104.01 | 1,664,872 | +1.13(+1.10%) |
Feb 13, 2024 | 104.29 | 105.11 | 101.68 | 102.87 | 2,065,878 | -1.95(-1.86%) |
Feb 12, 2024 | 103.50 | 105.68 | 103.46 | 104.82 | 1,951,205 | +1.61(+1.56%) |
Feb 09, 2024 | 105.10 | 105.23 | 102.64 | 103.21 | 2,676,658 | -2.96(-2.79%) |
Feb 08, 2024 | 106.30 | 107.17 | 104.97 | 106.17 | 1,886,942 | -0.51(-0.48%) |
Feb 07, 2024 | 103.27 | 107.01 | 100.96 | 106.68 | 4,096,849 | +5.61(+5.55%) |
Feb 06, 2024 | 100.41 | 101.53 | 100.36 | 101.06 | 2,097,250 | +0.64(+0.64%) |
Feb 05, 2024 | 99.72 | 101.00 | 99.43 | 100.42 | 1,876,185 | -0.47(-0.46%) |
Feb 02, 2024 | 100.42 | 101.33 | 99.95 | 100.89 | 1,558,237 | +0.51(+0.51%) |
Feb 01, 2024 | 101.62 | 101.79 | 98.34 | 100.38 | 2,339,184 | -2.19(-2.14%) |
Jan 31, 2024 | 104.09 | 104.40 | 102.39 | 102.57 | 2,292,402 | -1.66(-1.59%) |
Jan 30, 2024 | 102.92 | 104.28 | 102.79 | 104.23 | 1,506,755 | +1.03(+1.00%) |
Jan 29, 2024 | 103.49 | 103.69 | 102.45 | 103.21 | 1,239,831 | -0.63(-0.60%) |
Jan 26, 2024 | 103.62 | 103.93 | 103.35 | 103.83 | 1,198,721 | +0.44(+0.43%) |
Jan 25, 2024 | 102.59 | 103.43 | 102.41 | 103.39 | 1,457,553 | +0.96(+0.94%) |
Jan 24, 2024 | 102.74 | 103.28 | 102.21 | 102.43 | 1,137,774 | +0.46(+0.45%) |
Jan 23, 2024 | 102.11 | 102.72 | 101.86 | 101.97 | 1,085,566 | -0.10(-0.10%) |
Jan 22, 2024 | 101.66 | 102.50 | 101.41 | 102.07 | 1,392,445 | +0.96(+0.95%) |
Jan 19, 2024 | 100.15 | 101.26 | 99.15 | 101.11 | 1,391,047 | +1.56(+1.57%) |
Jan 18, 2024 | 99.47 | 99.77 | 98.54 | 99.55 | 1,117,324 | -0.01(-0.01%) |
Jan 17, 2024 | 99.44 | 100.55 | 99.11 | 99.56 | 1,086,256 | -0.66(-0.66%) |
Jan 16, 2024 | 100.06 | 100.32 | 99.38 | 100.22 | 1,272,952 | -0.68(-0.68%) |
Jan 12, 2024 | 101.66 | 102.01 | 100.30 | 100.91 | 995,823 | -0.13(-0.13%) |
Jan 11, 2024 | 101.19 | 101.31 | 100.31 | 101.04 | 1,241,411 | -0.35(-0.35%) |
Jan 10, 2024 | 100.80 | 101.54 | 100.56 | 101.39 | 1,097,593 | +0.43(+0.43%) |
Jan 09, 2024 | 101.38 | 101.40 | 100.37 | 100.96 | 1,495,199 | -1.21(-1.19%) |
Jan 08, 2024 | 101.79 | 102.31 | 101.25 | 102.17 | 1,375,060 | +0.20(+0.20%) |
Jan 05, 2024 | 100.49 | 102.24 | 100.45 | 101.97 | 1,467,766 | +1.40(+1.39%) |
Jan 04, 2024 | 100.41 | 101.87 | 100.31 | 100.57 | 1,562,404 | +0.09(+0.09%) |
Jan 03, 2024 | 100.80 | 101.31 | 100.29 | 100.48 | 1,706,540 | -1.74(-1.70%) |
Jan 02, 2024 | 101.17 | 102.71 | 101.13 | 102.22 | 1,510,344 | +0.84(+0.83%) |
Dec 29, 2023 | 101.90 | 102.05 | 101.09 | 101.38 | 996,816 | -0.51(-0.50%) |
Dec 28, 2023 | 101.24 | 101.98 | 101.24 | 101.89 | 753,832 | +0.40(+0.40%) |
Dec 27, 2023 | 101.08 | 101.62 | 100.64 | 101.49 | 823,317 | +0.09(+0.09%) |
Dec 26, 2023 | 100.98 | 101.74 | 100.91 | 101.40 | 612,353 | +0.19(+0.18%) |
Dec 22, 2023 | 101.14 | 101.95 | 100.84 | 101.21 | 1,163,357 | +0.30(+0.30%) |
Dec 21, 2023 | 100.32 | 101.02 | 99.75 | 100.91 | 1,303,833 | +0.70(+0.70%) |
Dec 20, 2023 | 101.40 | 102.44 | 100.18 | 100.20 | 1,956,214 | -1.79(-1.75%) |
Dec 19, 2023 | 100.95 | 102.39 | 100.78 | 101.99 | 2,841,737 | +1.14(+1.13%) |
Dec 18, 2023 | 101.69 | 101.99 | 100.71 | 100.85 | 3,049,794 | -0.68(-0.66%) |
Dec 15, 2023 | 101.90 | 102.57 | 101.09 | 101.53 | 4,381,329 | -1.32(-1.28%) |
Dec 14, 2023 | 102.78 | 104.29 | 102.78 | 102.84 | 3,896,482 | +1.04(+1.03%) |
Dec 13, 2023 | 99.80 | 102.02 | 99.56 | 101.80 | 3,323,550 | +1.92(+1.92%) |
Dec 12, 2023 | 99.82 | 100.22 | 99.24 | 99.88 | 1,837,553 | +0.73(+0.74%) |
Dec 11, 2023 | 98.73 | 100.26 | 98.70 | 99.15 | 2,015,309 | +0.55(+0.56%) |
Dec 08, 2023 | 97.51 | 98.86 | 97.19 | 98.60 | 2,169,705 | +1.18(+1.21%) |
Dec 07, 2023 | 96.29 | 97.51 | 96.03 | 97.42 | 2,306,264 | +1.69(+1.77%) |
Dec 06, 2023 | 96.48 | 97.47 | 95.56 | 95.73 | 1,494,310 | -0.11(-0.11%) |
Dec 05, 2023 | 95.71 | 96.53 | 95.51 | 95.84 | 1,778,908 | -0.31(-0.33%) |
Dec 04, 2023 | 94.85 | 96.32 | 94.69 | 96.15 | 1,799,795 | +0.61(+0.63%) |
Dec 01, 2023 | 95.23 | 95.92 | 94.77 | 95.54 | 1,814,964 | -0.04(-0.04%) |
Nov 30, 2023 | 94.62 | 95.79 | 94.28 | 95.58 | 2,699,192 | +1.15(+1.22%) |
Nov 29, 2023 | 94.09 | 95.01 | 94.07 | 94.43 | 1,292,747 | +0.69(+0.74%) |
Nov 28, 2023 | 93.60 | 94.10 | 92.96 | 93.73 | 1,358,064 | +0.07(+0.07%) |
Nov 27, 2023 | 93.17 | 93.80 | 92.86 | 93.67 | 1,087,482 | +0.08(+0.08%) |
Nov 24, 2023 | 93.06 | 94.15 | 93.01 | 93.59 | 672,685 | +0.61(+0.65%) |
Nov 22, 2023 | 92.26 | 93.12 | 91.87 | 92.98 | 1,056,175 | +0.88(+0.96%) |
Nov 21, 2023 | 91.92 | 92.61 | 91.50 | 92.10 | 941,802 | -0.06(-0.06%) |
Nov 20, 2023 | 91.85 | 92.52 | 91.22 | 92.16 | 1,184,853 | -0.22(-0.23%) |
Nov 17, 2023 | 91.94 | 92.50 | 91.73 | 92.38 | 1,840,938 | +1.08(+1.18%) |
Nov 16, 2023 | 91.19 | 91.85 | 90.79 | 91.29 | 1,236,249 | +0.02(+0.02%) |
Nov 15, 2023 | 91.20 | 91.98 | 90.83 | 91.28 | 1,501,947 | +0.32(+0.35%) |
Nov 14, 2023 | 89.31 | 91.53 | 89.31 | 90.96 | 1,801,327 | +2.68(+3.04%) |
Nov 13, 2023 | 88.03 | 88.97 | 87.86 | 88.28 | 1,718,792 | -0.51(-0.58%) |
Nov 10, 2023 | 88.20 | 88.93 | 87.70 | 88.79 | 1,198,227 | +1.10(+1.25%) |
Nov 09, 2023 | 87.86 | 88.37 | 87.37 | 87.69 | 1,293,075 | +0.19(+0.22%) |
Nov 08, 2023 | 87.63 | 87.82 | 87.11 | 87.49 | 1,531,672 | -0.02(-0.02%) |
Nov 07, 2023 | 88.07 | 88.27 | 86.73 | 87.51 | 1,775,317 | -1.06(-1.20%) |
Nov 06, 2023 | 90.96 | 90.96 | 88.01 | 88.57 | 2,556,283 | -2.26(-2.49%) |
Nov 03, 2023 | 89.65 | 91.42 | 89.35 | 90.83 | 2,080,065 | +2.39(+2.71%) |
Nov 02, 2023 | 90.15 | 91.41 | 87.43 | 88.44 | 2,483,410 | +0.34(+0.38%) |
Nov 01, 2023 | 88.49 | 88.53 | 86.78 | 88.10 | 2,320,491 | -0.12(-0.13%) |
Oct 31, 2023 | 87.79 | 88.30 | 87.24 | 88.22 | 1,827,502 | +0.73(+0.84%) |
Oct 30, 2023 | 86.26 | 87.87 | 85.95 | 87.48 | 2,061,467 | +2.00(+2.34%) |
Oct 27, 2023 | 87.32 | 87.38 | 84.85 | 85.49 | 1,523,541 | -1.64(-1.88%) |
Oct 26, 2023 | 86.21 | 88.14 | 86.21 | 87.13 | 1,472,391 | +0.96(+1.12%) |
Oct 25, 2023 | 86.64 | 87.21 | 86.03 | 86.16 | 1,169,369 | -0.60(-0.69%) |
Oct 24, 2023 | 86.83 | 87.40 | 86.36 | 86.76 | 1,103,617 | +0.58(+0.67%) |
Oct 23, 2023 | 86.92 | 87.30 | 85.90 | 86.18 | 1,612,779 | -1.12(-1.28%) |
Oct 20, 2023 | 89.74 | 90.02 | 86.90 | 87.30 | 1,821,161 | -2.70(-3.00%) |
Oct 19, 2023 | 91.21 | 92.01 | 89.73 | 90.00 | 1,305,786 | -1.47(-1.60%) |
Oct 18, 2023 | 92.62 | 92.81 | 91.05 | 91.47 | 1,361,748 | -2.05(-2.19%) |
Oct 17, 2023 | 92.02 | 94.18 | 91.86 | 93.51 | 1,160,608 | +1.19(+1.29%) |
Oct 16, 2023 | 91.27 | 92.91 | 91.10 | 92.33 | 1,391,385 | +1.77(+1.95%) |
Oct 13, 2023 | 91.43 | 91.93 | 90.07 | 90.56 | 1,055,744 | -0.17(-0.19%) |
Oct 12, 2023 | 91.82 | 91.82 | 89.69 | 90.74 | 1,046,090 | -0.78(-0.85%) |
Oct 11, 2023 | 90.94 | 91.79 | 90.31 | 91.52 | 1,247,971 | +0.84(+0.93%) |
Oct 10, 2023 | 90.69 | 91.38 | 90.53 | 90.68 | 1,138,410 | +0.56(+0.62%) |
Oct 09, 2023 | 89.13 | 90.21 | 89.02 | 90.12 | 1,027,605 | +0.50(+0.56%) |
Oct 06, 2023 | 87.93 | 90.22 | 87.86 | 89.62 | 1,386,864 | +1.01(+1.14%) |
Oct 05, 2023 | 87.20 | 88.84 | 87.20 | 88.60 | 1,350,359 | +0.63(+0.71%) |
Oct 04, 2023 | 88.10 | 88.37 | 86.50 | 87.98 | 1,576,729 | -0.14(-0.16%) |
Oct 03, 2023 | 89.26 | 89.40 | 87.47 | 88.12 | 1,688,700 | -1.97(-2.18%) |
Oct 02, 2023 | 90.87 | 91.42 | 89.24 | 90.09 | 1,317,270 | -1.46(-1.59%) |
Sep 29, 2023 | 91.67 | 92.50 | 91.03 | 91.55 | 1,343,930 | +0.03(+0.03%) |
Sep 28, 2023 | 91.00 | 91.87 | 90.93 | 91.52 | 1,189,477 | +0.33(+0.36%) |
Sep 27, 2023 | 91.90 | 92.04 | 90.26 | 91.19 | 1,267,672 | -0.60(-0.65%) |
Sep 26, 2023 | 93.08 | 93.73 | 91.56 | 91.79 | 1,267,151 | -1.85(-1.98%) |
Sep 25, 2023 | 92.55 | 93.69 | 93.24 | 93.64 | 784,681 | +0.62(+0.66%) |
Sep 22, 2023 | 93.71 | 94.04 | 92.85 | 93.02 | 1,282,235 | -0.53(-0.57%) |
Sep 21, 2023 | 94.95 | 95.01 | 93.43 | 93.55 | 1,587,333 | -1.89(-1.98%) |
Sep 20, 2023 | 95.96 | 96.44 | 95.35 | 95.44 | 1,238,003 | +0.01(+0.01%) |
Sep 19, 2023 | 95.71 | 96.22 | 95.06 | 95.43 | 1,288,914 | +0.01(+0.01%) |
Sep 18, 2023 | 95.14 | 95.68 | 94.46 | 95.42 | 1,389,642 | +0.21(+0.22%) |
Sep 15, 2023 | 94.86 | 95.95 | 94.70 | 95.21 | 3,277,399 | -0.43(-0.45%) |
Sep 14, 2023 | 94.55 | 95.94 | 94.08 | 95.65 | 2,383,012 | +2.47(+2.65%) |
Sep 13, 2023 | 93.60 | 93.83 | 92.38 | 93.18 | 1,564,248 | -0.02(-0.02%) |
Sep 12, 2023 | 92.07 | 94.04 | 92.06 | 93.20 | 1,693,430 | +1.29(+1.41%) |
Sep 11, 2023 | 92.34 | 93.06 | 91.77 | 91.90 | 1,221,161 | +0.16(+0.18%) |
Sep 08, 2023 | 90.94 | 92.50 | 90.69 | 91.74 | 1,366,911 | +0.78(+0.86%) |
Sep 07, 2023 | 90.74 | 91.33 | 90.38 | 90.96 | 1,139,038 | -0.04(-0.04%) |
Sep 06, 2023 | 90.90 | 91.43 | 90.38 | 91.00 | 1,239,629 | -0.13(-0.14%) |
Sep 05, 2023 | 92.62 | 93.07 | 91.10 | 91.12 | 1,371,062 | -1.58(-1.71%) |
Sep 01, 2023 | 92.25 | 92.86 | 91.99 | 92.70 | 1,417,292 | +1.37(+1.50%) |
Aug 31, 2023 | 91.31 | 91.90 | 91.21 | 91.33 | 2,269,581 | +0.22(+0.24%) |
Aug 30, 2023 | 91.33 | 91.88 | 91.00 | 91.11 | 1,175,354 | +0.01(+0.01%) |
Aug 29, 2023 | 90.68 | 91.16 | 90.19 | 91.10 | 1,162,024 | +0.74(+0.82%) |
Aug 28, 2023 | 90.70 | 91.59 | 90.01 | 90.36 | 1,185,251 | -0.08(-0.09%) |
Aug 25, 2023 | 90.56 | 91.04 | 89.57 | 90.44 | 1,613,077 | +0.31(+0.34%) |
Aug 24, 2023 | 88.87 | 90.83 | 88.78 | 90.13 | 2,160,122 | +1.92(+2.18%) |
Aug 23, 2023 | 87.21 | 88.32 | 86.91 | 88.21 | 1,483,380 | +1.17(+1.34%) |
Aug 22, 2023 | 88.12 | 88.61 | 86.76 | 87.04 | 1,380,029 | -0.96(-1.09%) |
Aug 21, 2023 | 88.66 | 89.02 | 87.33 | 88.00 | 1,146,007 | -0.33(-0.37%) |
Aug 18, 2023 | 87.64 | 88.84 | 87.48 | 88.32 | 1,701,889 | -0.11(-0.13%) |
Aug 17, 2023 | 89.28 | 89.69 | 88.29 | 88.44 | 1,348,395 | -0.25(-0.28%) |
Aug 16, 2023 | 88.50 | 89.69 | 88.26 | 88.69 | 1,463,210 | -0.10(-0.12%) |
Aug 15, 2023 | 89.42 | 89.81 | 88.48 | 88.79 | 1,710,699 | -1.76(-1.94%) |
Aug 14, 2023 | 90.11 | 90.65 | 89.64 | 90.55 | 1,069,552 | -0.07(-0.07%) |
Aug 11, 2023 | 89.62 | 90.89 | 89.62 | 90.62 | 1,165,145 | +0.56(+0.62%) |
Aug 10, 2023 | 91.02 | 91.72 | 89.79 | 90.06 | 1,227,369 | -0.43(-0.47%) |
Aug 09, 2023 | 92.54 | 92.71 | 90.42 | 90.48 | 1,794,967 | -2.13(-2.30%) |
Aug 08, 2023 | 91.55 | 92.63 | 90.48 | 92.62 | 1,514,084 | -0.78(-0.84%) |
Aug 07, 2023 | 92.64 | 93.67 | 92.35 | 93.40 | 1,745,565 | +1.54(+1.68%) |
Aug 04, 2023 | 92.54 | 93.34 | 91.46 | 91.85 | 2,100,757 | -0.27(-0.29%) |
Aug 03, 2023 | 90.26 | 92.64 | 90.23 | 92.12 | 1,937,913 | +1.41(+1.55%) |
Aug 02, 2023 | 90.68 | 91.68 | 89.06 | 90.71 | 2,591,042 | -0.98(-1.07%) |
Aug 01, 2023 | 92.02 | 92.23 | 91.18 | 91.69 | 1,928,544 | -0.14(-0.16%) |
Jul 31, 2023 | 91.89 | 92.72 | 91.63 | 91.84 | 1,955,184 | +0.20(+0.22%) |
Jul 28, 2023 | 92.40 | 92.62 | 91.11 | 91.64 | 1,196,256 | -0.10(-0.10%) |
Jul 27, 2023 | 92.37 | 92.97 | 91.46 | 91.73 | 1,452,382 | -0.43(-0.46%) |
Jul 26, 2023 | 90.79 | 92.50 | 90.79 | 92.16 | 1,487,195 | +1.37(+1.51%) |
Jul 25, 2023 | 91.84 | 91.98 | 90.63 | 90.79 | 1,526,365 | -1.08(-1.17%) |
Jul 24, 2023 | 90.34 | 92.52 | 90.31 | 91.86 | 1,740,501 | +1.67(+1.85%) |
Jul 21, 2023 | 90.63 | 90.63 | 89.54 | 90.20 | 1,362,246 | -0.24(-0.26%) |
Jul 20, 2023 | 89.87 | 90.45 | 89.48 | 90.44 | 1,361,308 | +0.69(+0.76%) |
Jul 19, 2023 | 88.88 | 90.07 | 88.71 | 89.75 | 1,178,694 | +0.58(+0.65%) |
Jul 18, 2023 | 88.09 | 89.84 | 88.05 | 89.17 | 1,684,151 | +1.13(+1.29%) |
Jul 17, 2023 | 86.72 | 88.47 | 86.69 | 88.04 | 1,336,134 | +0.90(+1.04%) |
Jul 14, 2023 | 88.75 | 88.76 | 86.48 | 87.13 | 1,294,134 | -1.20(-1.36%) |
Jul 13, 2023 | 87.68 | 88.52 | 87.19 | 88.33 | 1,728,547 | +0.86(+0.98%) |
Jul 12, 2023 | 88.54 | 88.93 | 87.20 | 87.48 | 1,487,385 | +0.03(+0.03%) |
Jul 11, 2023 | 85.95 | 87.56 | 85.57 | 87.45 | 1,949,672 | +2.34(+2.75%) |
Jul 10, 2023 | 85.13 | 85.75 | 84.88 | 85.11 | 2,056,762 | -0.41(-0.48%) |
Jul 07, 2023 | 84.33 | 86.40 | 84.33 | 85.52 | 1,633,257 | +1.13(+1.34%) |
Jul 06, 2023 | 83.70 | 84.52 | 83.36 | 84.38 | 1,492,905 | -0.11(-0.14%) |
Jul 05, 2023 | 84.19 | 84.86 | 83.35 | 84.50 | 1,540,151 | -0.35(-0.42%) |
Jul 03, 2023 | 84.18 | 85.39 | 84.10 | 84.85 | 839,515 | +0.89(+1.05%) |
Jun 30, 2023 | 84.20 | 84.61 | 83.67 | 83.96 | 1,850,326 | +0.36(+0.43%) |
Jun 29, 2023 | 82.67 | 83.64 | 82.51 | 83.60 | 1,458,147 | +1.48(+1.80%) |
Jun 28, 2023 | 82.21 | 82.29 | 81.39 | 82.13 | 1,537,471 | -0.35(-0.43%) |
Jun 27, 2023 | 81.21 | 82.84 | 80.94 | 82.48 | 1,720,164 | +1.36(+1.68%) |
Jun 26, 2023 | 80.09 | 81.41 | 79.97 | 81.12 | 1,881,972 | +1.28(+1.60%) |
Jun 23, 2023 | 79.77 | 80.44 | 79.32 | 79.84 | 2,286,583 | -0.73(-0.91%) |
Jun 22, 2023 | 81.13 | 81.30 | 79.89 | 80.58 | 1,674,212 | -0.69(-0.85%) |
Jun 21, 2023 | 80.56 | 81.78 | 80.40 | 81.27 | 3,312,355 | +0.32(+0.40%) |
Jun 20, 2023 | 81.90 | 82.04 | 79.61 | 80.95 | 3,356,081 | -1.88(-2.28%) |
Jun 16, 2023 | 82.62 | 83.25 | 82.15 | 82.83 | 4,178,302 | +0.26(+0.31%) |
Jun 15, 2023 | 81.06 | 82.91 | 80.96 | 82.57 | 3,797,711 | +1.16(+1.43%) |
Jun 14, 2023 | 82.77 | 83.77 | 81.19 | 81.41 | 3,862,592 | -0.90(-1.10%) |
Jun 13, 2023 | 80.84 | 82.83 | 80.61 | 82.32 | 2,650,560 | +1.79(+2.22%) |
Jun 12, 2023 | 80.42 | 81.20 | 80.08 | 80.53 | 1,510,234 | +0.06(+0.07%) |
Jun 09, 2023 | 80.88 | 81.10 | 80.24 | 80.47 | 1,486,096 | -0.28(-0.34%) |
Jun 08, 2023 | 81.26 | 81.86 | 80.12 | 80.75 | 1,704,592 | -0.88(-1.07%) |
Jun 07, 2023 | 80.26 | 82.21 | 79.97 | 81.62 | 2,044,358 | +1.74(+2.18%) |
Jun 06, 2023 | 79.31 | 80.64 | 79.15 | 79.88 | 1,910,529 | +0.83(+1.05%) |
Jun 05, 2023 | 79.40 | 79.61 | 78.06 | 79.05 | 2,474,799 | +0.02(+0.02%) |
Jun 02, 2023 | 77.51 | 79.75 | 77.31 | 79.03 | 2,712,562 | +2.77(+3.63%) |
Jun 01, 2023 | 75.60 | 76.65 | 74.74 | 76.26 | 2,230,652 | +1.37(+1.83%) |
May 31, 2023 | 76.34 | 76.57 | 74.62 | 74.89 | 4,005,295 | -2.37(-3.07%) |
May 30, 2023 | 76.62 | 77.40 | 75.47 | 77.26 | 2,080,654 | +0.99(+1.30%) |
May 26, 2023 | 76.35 | 76.75 | 75.81 | 76.27 | 1,765,142 | +0.07(+0.09%) |
May 25, 2023 | 75.66 | 76.45 | 74.97 | 76.21 | 2,157,940 | +0.52(+0.69%) |
May 24, 2023 | 76.97 | 77.52 | 75.47 | 75.68 | 1,867,563 | -2.16(-2.78%) |
May 23, 2023 | 78.02 | 79.24 | 77.82 | 77.84 | 1,800,248 | -0.20(-0.26%) |
May 22, 2023 | 77.01 | 78.17 | 76.58 | 78.04 | 1,910,966 | +1.15(+1.50%) |
May 19, 2023 | 77.86 | 78.05 | 76.43 | 76.89 | 2,708,067 | -0.33(-0.42%) |
May 18, 2023 | 75.76 | 77.30 | 75.06 | 77.22 | 2,494,973 | +1.23(+1.62%) |
May 17, 2023 | 73.87 | 76.10 | 73.87 | 75.99 | 2,619,626 | +2.85(+3.90%) |
May 16, 2023 | 74.28 | 74.62 | 73.08 | 73.14 | 2,490,662 | -1.27(-1.71%) |
May 15, 2023 | 73.97 | 74.62 | 73.87 | 74.42 | 2,616,421 | +0.43(+0.58%) |
May 12, 2023 | 75.88 | 75.93 | 72.98 | 73.99 | 3,464,170 | -1.47(-1.95%) |
May 11, 2023 | 74.47 | 75.53 | 73.99 | 75.46 | 2,508,656 | +0.15(+0.20%) |
May 10, 2023 | 76.98 | 77.09 | 74.63 | 75.31 | 2,229,629 | -1.08(-1.41%) |
May 09, 2023 | 76.60 | 76.94 | 75.89 | 76.39 | 1,980,462 | -1.00(-1.30%) |
May 08, 2023 | 77.89 | 78.30 | 76.86 | 77.39 | 1,547,418 | +0.49(+0.63%) |
May 05, 2023 | 75.74 | 77.25 | 75.52 | 76.90 | 2,733,367 | +2.76(+3.72%) |
May 04, 2023 | 75.50 | 75.87 | 72.38 | 74.15 | 3,567,098 | -2.11(-2.77%) |
May 03, 2023 | 77.79 | 79.54 | 75.89 | 76.26 | 4,488,689 | -2.04(-2.61%) |
May 02, 2023 | 80.43 | 80.60 | 77.47 | 78.30 | 3,366,840 | -2.60(-3.21%) |
May 01, 2023 | 81.07 | 81.92 | 80.78 | 80.89 | 1,763,324 | -0.65(-0.79%) |
Apr 28, 2023 | 79.95 | 81.70 | 79.68 | 81.54 | 2,781,569 | +1.32(+1.65%) |
Apr 27, 2023 | 78.77 | 80.36 | 78.74 | 80.22 | 2,938,602 | +1.77(+2.26%) |
Apr 26, 2023 | 78.35 | 79.67 | 77.97 | 78.45 | 2,084,002 | -0.17(-0.21%) |
Apr 25, 2023 | 79.59 | 79.59 | 78.33 | 78.62 | 2,085,881 | -1.87(-2.32%) |
Apr 24, 2023 | 80.21 | 80.68 | 79.90 | 80.48 | 1,570,839 | +0.15(+0.19%) |
Apr 21, 2023 | 80.92 | 80.92 | 79.73 | 80.33 | 1,612,381 | -0.68(-0.84%) |
Apr 20, 2023 | 81.67 | 82.22 | 80.75 | 81.02 | 2,113,876 | -1.32(-1.60%) |
Apr 19, 2023 | 81.55 | 82.53 | 81.20 | 82.34 | 2,181,710 | +0.80(+0.98%) |
Apr 18, 2023 | 82.29 | 82.30 | 81.20 | 81.54 | 2,147,685 | -0.08(-0.09%) |
Apr 17, 2023 | 79.66 | 81.68 | 79.30 | 81.62 | 2,338,932 | +1.41(+1.75%) |
Apr 14, 2023 | 80.54 | 80.89 | 79.57 | 80.21 | 1,464,607 | +0.67(+0.84%) |
Apr 13, 2023 | 79.35 | 79.77 | 78.54 | 79.55 | 1,965,497 | +0.03(+0.04%) |
Apr 12, 2023 | 80.88 | 81.33 | 79.10 | 79.52 | 2,215,100 | -0.53(-0.67%) |
Apr 11, 2023 | 79.13 | 80.61 | 78.94 | 80.05 | 2,057,135 | +1.18(+1.50%) |
Apr 10, 2023 | 78.02 | 78.97 | 77.92 | 78.87 | 1,764,883 | +0.74(+0.95%) |
Apr 06, 2023 | 77.96 | 78.66 | 77.65 | 78.13 | 2,050,128 | +0.49(+0.63%) |
Apr 05, 2023 | 75.84 | 77.68 | 75.61 | 77.64 | 2,500,176 | +0.56(+0.73%) |
Apr 04, 2023 | 79.10 | 79.22 | 76.50 | 77.08 | 3,029,702 | -0.18(-0.23%) |
Apr 03, 2023 | 77.56 | 78.25 | 77.17 | 77.26 | 2,464,584 | -0.29(-0.37%) |
Mar 31, 2023 | 77.18 | 77.70 | 76.93 | 77.55 | 2,660,774 | +0.93(+1.21%) |
Mar 30, 2023 | 77.20 | 77.74 | 76.19 | 76.62 | 2,694,208 | +0.52(+0.69%) |
Mar 29, 2023 | 75.71 | 76.17 | 75.03 | 76.10 | 2,433,179 | +1.68(+2.25%) |
Mar 28, 2023 | 74.32 | 75.14 | 73.87 | 74.42 | 1,912,263 | +0.00(+0.00%) |
Mar 27, 2023 | 74.47 | 75.12 | 73.22 | 74.42 | 2,989,383 | +1.71(+2.35%) |
Mar 24, 2023 | 71.25 | 72.77 | 70.64 | 72.71 | 3,013,104 | +0.33(+0.45%) |
Mar 23, 2023 | 73.81 | 74.77 | 71.73 | 72.38 | 3,224,489 | -1.36(-1.84%) |
Mar 22, 2023 | 77.03 | 77.25 | 73.72 | 73.74 | 3,587,874 | -3.53(-4.57%) |
Mar 21, 2023 | 77.35 | 78.20 | 76.93 | 77.28 | 3,207,213 | +2.01(+2.66%) |
Mar 20, 2023 | 74.10 | 76.36 | 73.64 | 75.27 | 3,471,963 | +2.15(+2.94%) |
Mar 17, 2023 | 75.86 | 76.18 | 72.59 | 73.12 | 17,416,440 | -3.91(-5.07%) |
Mar 16, 2023 | 73.87 | 77.58 | 72.08 | 77.03 | 5,548,727 | +1.90(+2.53%) |
Mar 15, 2023 | 75.66 | 76.17 | 73.55 | 75.13 | 5,786,725 | -3.29(-4.20%) |
Mar 14, 2023 | 80.44 | 81.37 | 77.73 | 78.42 | 5,182,595 | +1.40(+1.81%) |
Mar 13, 2023 | 79.71 | 80.56 | 76.30 | 77.02 | 6,732,484 | -5.94(-7.16%) |
Mar 10, 2023 | 83.84 | 84.84 | 82.28 | 82.97 | 4,473,460 | -2.04(-2.40%) |
Mar 09, 2023 | 88.74 | 88.75 | 84.57 | 85.01 | 2,621,751 | -3.78(-4.25%) |
Mar 08, 2023 | 89.89 | 90.44 | 88.08 | 88.79 | 1,959,895 | -1.15(-1.28%) |
Mar 07, 2023 | 91.78 | 92.25 | 89.40 | 89.94 | 2,109,941 | -2.44(-2.64%) |
Mar 06, 2023 | 92.83 | 93.35 | 92.23 | 92.38 | 1,832,282 | -0.49(-0.52%) |
Mar 03, 2023 | 92.41 | 93.10 | 91.59 | 92.86 | 1,741,479 | +1.00(+1.09%) |
Mar 02, 2023 | 93.05 | 93.35 | 91.14 | 91.86 | 2,150,098 | -1.82(-1.94%) |