Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.98 | 71.39 | 69.97 | 70.63 | 16,025,217 | -0.15(-0.21%) |
Jan 30, 2024 | 70.92 | 71.51 | 70.55 | 70.78 | 17,409,606 | -1.23(-1.71%) |
Jan 29, 2024 | 73.08 | 73.22 | 71.28 | 72.01 | 17,926,052 | -0.42(-0.58%) |
Jan 26, 2024 | 71.55 | 73.13 | 71.37 | 72.44 | 19,845,746 | +0.16(+0.22%) |
Jan 25, 2024 | 73.59 | 73.89 | 72.00 | 72.28 | 23,698,254 | -1.32(-1.80%) |
Jan 24, 2024 | 73.69 | 74.01 | 72.64 | 73.60 | 37,172,036 | +1.15(+1.59%) |
Jan 23, 2024 | 71.20 | 72.92 | 71.01 | 72.45 | 54,441,944 | +5.28(+7.85%) |
Jan 22, 2024 | 65.85 | 67.28 | 65.21 | 67.17 | 27,832,188 | -0.77(-1.14%) |
Jan 19, 2024 | 65.77 | 68.42 | 65.50 | 67.94 | 35,298,836 | +1.34(+2.01%) |
Jan 18, 2024 | 67.14 | 67.61 | 66.55 | 66.60 | 19,665,488 | -0.86(-1.28%) |
Jan 17, 2024 | 66.28 | 67.53 | 65.83 | 67.46 | 23,137,828 | -0.52(-0.76%) |
Jan 16, 2024 | 68.64 | 69.03 | 67.83 | 67.98 | 28,131,566 | -2.33(-3.31%) |
Jan 12, 2024 | 71.05 | 71.87 | 70.28 | 70.31 | 16,498,274 | -0.53(-0.75%) |
Jan 11, 2024 | 71.00 | 71.57 | 70.01 | 70.84 | 18,449,192 | +0.95(+1.36%) |
Jan 10, 2024 | 69.86 | 70.25 | 69.53 | 69.89 | 19,898,462 | -0.60(-0.85%) |
Jan 09, 2024 | 69.73 | 70.59 | 69.45 | 70.49 | 21,805,010 | -0.84(-1.18%) |
Jan 08, 2024 | 69.73 | 71.51 | 69.41 | 71.33 | 22,441,254 | -0.13(-0.18%) |
Jan 05, 2024 | 72.43 | 72.43 | 71.31 | 71.46 | 22,197,398 | -1.61(-2.21%) |
Jan 04, 2024 | 73.95 | 74.11 | 72.86 | 73.07 | 18,793,574 | -1.89(-2.52%) |
Jan 03, 2024 | 72.75 | 75.06 | 72.49 | 74.96 | 24,915,416 | +1.79(+2.45%) |
Jan 02, 2024 | 74.43 | 74.46 | 72.93 | 73.17 | 22,137,480 | -2.69(-3.55%) |
Dec 29, 2023 | 75.42 | 75.98 | 75.19 | 75.86 | 14,400,992 | +0.26(+0.35%) |
Dec 28, 2023 | 75.59 | 76.14 | 75.34 | 75.60 | 19,313,056 | +1.11(+1.48%) |
Dec 27, 2023 | 74.66 | 74.82 | 73.81 | 74.49 | 15,201,472 | +0.25(+0.34%) |
Dec 26, 2023 | 74.54 | 75.33 | 74.12 | 74.24 | 13,363,341 | +0.56(+0.76%) |
Dec 22, 2023 | 72.92 | 74.07 | 72.86 | 73.68 | 20,439,214 | -0.96(-1.29%) |
Dec 21, 2023 | 73.27 | 74.67 | 72.77 | 74.64 | 21,214,268 | +2.85(+3.97%) |
Dec 20, 2023 | 72.99 | 73.69 | 71.77 | 71.79 | 28,094,588 | -1.02(-1.40%) |
Dec 19, 2023 | 71.85 | 73.41 | 71.68 | 72.81 | 21,616,092 | +1.50(+2.10%) |
Dec 18, 2023 | 71.51 | 71.69 | 70.70 | 71.31 | 17,725,970 | -0.65(-0.90%) |
Dec 15, 2023 | 71.47 | 72.96 | 70.81 | 71.96 | 32,468,686 | +1.93(+2.76%) |
Dec 14, 2023 | 69.02 | 70.73 | 68.97 | 70.03 | 26,044,220 | +1.01(+1.47%) |
Dec 13, 2023 | 68.48 | 69.03 | 67.72 | 69.01 | 22,329,638 | +0.07(+0.10%) |
Dec 12, 2023 | 68.94 | 69.49 | 68.50 | 68.94 | 15,181,062 | +0.02(+0.03%) |
Dec 11, 2023 | 68.08 | 69.16 | 67.68 | 68.93 | 20,398,484 | -0.74(-1.07%) |
Dec 08, 2023 | 69.55 | 69.96 | 69.37 | 69.67 | 17,514,752 | -0.18(-0.26%) |
Dec 07, 2023 | 69.09 | 69.89 | 68.99 | 69.85 | 19,594,356 | +0.81(+1.18%) |
Dec 06, 2023 | 69.88 | 70.45 | 69.04 | 69.04 | 31,531,744 | -0.86(-1.23%) |
Dec 05, 2023 | 69.57 | 70.21 | 69.46 | 69.90 | 19,706,936 | -0.63(-0.89%) |
Dec 04, 2023 | 70.18 | 71.06 | 70.00 | 70.53 | 21,753,578 | -0.93(-1.30%) |
Dec 01, 2023 | 70.62 | 71.60 | 69.65 | 71.46 | 29,225,322 | -0.86(-1.19%) |
Nov 30, 2023 | 72.14 | 72.37 | 71.47 | 72.32 | 18,460,548 | +0.20(+0.28%) |
Nov 29, 2023 | 72.43 | 72.87 | 71.88 | 72.11 | 31,989,984 | -2.00(-2.70%) |
Nov 28, 2023 | 73.94 | 74.21 | 72.68 | 74.11 | 24,483,278 | -0.76(-1.02%) |
Nov 27, 2023 | 74.90 | 76.54 | 74.45 | 74.87 | 18,844,176 | -0.93(-1.22%) |
Nov 24, 2023 | 75.59 | 76.36 | 75.53 | 75.80 | 12,686,253 | -0.45(-0.60%) |
Nov 22, 2023 | 76.56 | 76.98 | 75.45 | 76.26 | 19,655,416 | +0.02(+0.03%) |
Nov 21, 2023 | 75.18 | 76.56 | 74.94 | 76.24 | 21,282,228 | +0.46(+0.61%) |
Nov 20, 2023 | 74.28 | 76.05 | 73.94 | 75.77 | 32,627,286 | +0.83(+1.11%) |
Nov 17, 2023 | 74.38 | 75.78 | 74.12 | 74.94 | 36,852,696 | -1.46(-1.91%) |
Nov 16, 2023 | 76.80 | 78.00 | 75.55 | 76.40 | 65,172,432 | -7.69(-9.14%) |
Nov 15, 2023 | 83.98 | 84.82 | 82.95 | 84.09 | 29,802,764 | +3.09(+3.82%) |
Nov 14, 2023 | 79.93 | 81.64 | 79.50 | 81.00 | 21,553,114 | +1.55(+1.96%) |
Nov 13, 2023 | 79.92 | 80.46 | 79.27 | 79.44 | 11,627,665 | -0.47(-0.59%) |
Nov 10, 2023 | 79.59 | 80.03 | 78.86 | 79.92 | 10,145,074 | +0.02(+0.02%) |
Nov 09, 2023 | 81.68 | 81.79 | 79.65 | 79.90 | 11,252,716 | -2.00(-2.44%) |
Nov 08, 2023 | 81.72 | 82.79 | 81.59 | 81.90 | 8,422,479 | -0.59(-0.71%) |
Nov 07, 2023 | 81.95 | 82.73 | 81.23 | 82.48 | 9,121,445 | +0.05(+0.06%) |
Nov 06, 2023 | 83.59 | 83.75 | 82.31 | 82.44 | 10,097,008 | +0.05(+0.06%) |
Nov 03, 2023 | 82.03 | 83.13 | 81.61 | 82.39 | 15,685,691 | +1.83(+2.28%) |
Nov 02, 2023 | 80.78 | 81.10 | 80.19 | 80.55 | 10,941,562 | +0.90(+1.13%) |
Nov 01, 2023 | 78.91 | 79.66 | 78.43 | 79.65 | 9,879,411 | -0.06(-0.07%) |
Oct 31, 2023 | 79.13 | 79.71 | 78.11 | 79.71 | 12,515,024 | -0.58(-0.72%) |
Oct 30, 2023 | 80.77 | 81.35 | 77.96 | 80.29 | 9,293,725 | +0.31(+0.39%) |
Oct 27, 2023 | 81.00 | 81.24 | 79.65 | 79.98 | 11,178,513 | +0.30(+0.38%) |
Oct 26, 2023 | 78.48 | 80.24 | 78.42 | 79.68 | 13,459,102 | +1.43(+1.83%) |
Oct 25, 2023 | 78.52 | 79.19 | 78.01 | 78.25 | 11,782,407 | -1.78(-2.22%) |
Oct 24, 2023 | 77.69 | 80.47 | 77.68 | 80.03 | 18,550,048 | +2.28(+2.93%) |
Oct 23, 2023 | 76.70 | 78.15 | 76.31 | 77.75 | 13,627,303 | +0.55(+0.71%) |
Oct 20, 2023 | 77.48 | 78.09 | 77.05 | 77.20 | 15,155,384 | -1.61(-2.05%) |
Oct 19, 2023 | 78.69 | 79.57 | 78.34 | 78.81 | 13,065,531 | -1.35(-1.69%) |
Oct 18, 2023 | 80.12 | 80.86 | 79.93 | 80.17 | 9,647,921 | -0.87(-1.07%) |
Oct 17, 2023 | 79.92 | 81.47 | 79.73 | 81.04 | 8,561,530 | -0.39(-0.47%) |
Oct 16, 2023 | 80.83 | 82.05 | 79.80 | 81.42 | 10,429,199 | +0.28(+0.35%) |
Oct 13, 2023 | 81.18 | 82.56 | 80.88 | 81.14 | 10,713,247 | -0.47(-0.58%) |
Oct 12, 2023 | 84.58 | 84.67 | 81.32 | 81.62 | 16,698,500 | -3.16(-3.73%) |
Oct 11, 2023 | 85.00 | 85.75 | 84.16 | 84.77 | 11,490,232 | +0.59(+0.70%) |
Oct 10, 2023 | 82.74 | 84.73 | 82.64 | 84.18 | 14,019,645 | +2.24(+2.73%) |
Oct 09, 2023 | 81.04 | 82.29 | 80.71 | 81.94 | 11,253,033 | -1.17(-1.41%) |
Oct 06, 2023 | 81.36 | 83.55 | 81.12 | 83.11 | 13,899,782 | +2.31(+2.86%) |
Oct 05, 2023 | 80.66 | 80.84 | 79.63 | 80.80 | 10,672,730 | -0.40(-0.49%) |
Oct 04, 2023 | 81.39 | 81.64 | 80.78 | 81.20 | 9,204,981 | -0.44(-0.54%) |
Oct 03, 2023 | 81.61 | 82.09 | 81.07 | 81.64 | 11,849,967 | -1.92(-2.30%) |
Oct 02, 2023 | 83.78 | 84.12 | 82.95 | 83.57 | 8,497,057 | -0.20(-0.24%) |
Sep 29, 2023 | 84.30 | 84.94 | 83.64 | 83.77 | 9,997,279 | +1.16(+1.40%) |
Sep 28, 2023 | 81.98 | 82.95 | 81.42 | 82.61 | 10,451,650 | -0.63(-0.75%) |
Sep 27, 2023 | 83.42 | 83.59 | 82.38 | 83.24 | 7,480,710 | +0.27(+0.33%) |
Sep 26, 2023 | 83.50 | 84.09 | 82.76 | 82.97 | 9,991,323 | -1.27(-1.50%) |
Sep 25, 2023 | 82.94 | 84.28 | 83.93 | 84.23 | 10,237,162 | -1.04(-1.22%) |
Sep 22, 2023 | 84.37 | 85.83 | 84.13 | 85.28 | 23,266,748 | +4.05(+4.98%) |
Sep 21, 2023 | 80.99 | 81.87 | 80.89 | 81.23 | 11,008,721 | -1.57(-1.90%) |
Sep 20, 2023 | 83.99 | 84.50 | 82.72 | 82.80 | 9,536,555 | -1.32(-1.57%) |
Sep 19, 2023 | 83.17 | 84.87 | 83.13 | 84.13 | 9,571,032 | +0.09(+0.10%) |
Sep 18, 2023 | 83.20 | 84.18 | 82.47 | 84.04 | 9,615,625 | -0.05(-0.06%) |
Sep 15, 2023 | 84.76 | 85.20 | 83.85 | 84.09 | 10,507,572 | -0.90(-1.06%) |
Sep 14, 2023 | 85.52 | 85.57 | 84.44 | 84.99 | 8,929,535 | +0.35(+0.41%) |
Sep 13, 2023 | 84.93 | 85.27 | 84.39 | 84.64 | 10,990,434 | -0.64(-0.75%) |
Sep 12, 2023 | 85.17 | 86.88 | 85.16 | 85.28 | 10,616,962 | -0.40(-0.46%) |
Sep 11, 2023 | 86.66 | 87.26 | 84.71 | 85.67 | 16,572,100 | -1.29(-1.49%) |
Sep 08, 2023 | 86.53 | 87.21 | 85.69 | 86.97 | 10,710,492 | +0.08(+0.09%) |
Sep 07, 2023 | 88.50 | 88.62 | 85.91 | 86.89 | 19,317,448 | -4.33(-4.74%) |
Sep 06, 2023 | 90.92 | 92.52 | 90.91 | 91.21 | 10,478,451 | -0.19(-0.21%) |
Sep 05, 2023 | 91.29 | 92.12 | 90.85 | 91.41 | 10,447,957 | -0.35(-0.38%) |
Sep 01, 2023 | 91.31 | 93.37 | 91.28 | 91.76 | 18,090,072 | +2.04(+2.27%) |
Aug 31, 2023 | 89.80 | 90.16 | 89.00 | 89.72 | 13,799,783 | -0.72(-0.80%) |
Aug 30, 2023 | 89.38 | 91.02 | 89.30 | 90.44 | 14,260,321 | -0.37(-0.40%) |
Aug 29, 2023 | 90.25 | 90.87 | 89.18 | 90.81 | 17,509,140 | +1.73(+1.94%) |
Aug 28, 2023 | 88.37 | 89.59 | 88.16 | 89.08 | 15,115,689 | +2.34(+2.69%) |
Aug 25, 2023 | 86.19 | 86.96 | 85.25 | 86.74 | 11,901,891 | +0.69(+0.80%) |
Aug 24, 2023 | 87.39 | 87.81 | 85.99 | 86.06 | 11,049,758 | -0.70(-0.81%) |
Aug 23, 2023 | 85.34 | 87.49 | 85.29 | 86.76 | 12,627,173 | +1.70(+2.00%) |
Aug 22, 2023 | 86.22 | 86.42 | 84.85 | 85.06 | 12,004,196 | -0.47(-0.55%) |
Aug 21, 2023 | 84.60 | 85.78 | 84.23 | 85.54 | 14,650,269 | +0.52(+0.61%) |
Aug 18, 2023 | 84.77 | 85.33 | 83.88 | 85.01 | 21,149,302 | -2.53(-2.89%) |
Aug 17, 2023 | 88.79 | 88.80 | 87.17 | 87.54 | 16,261,984 | +1.48(+1.72%) |
Aug 16, 2023 | 86.56 | 87.40 | 85.27 | 86.07 | 24,092,360 | -2.39(-2.70%) |
Aug 15, 2023 | 89.81 | 89.82 | 87.64 | 88.45 | 15,262,144 | -1.81(-2.00%) |
Aug 14, 2023 | 91.01 | 91.21 | 89.36 | 90.26 | 18,592,782 | -2.18(-2.36%) |
Aug 11, 2023 | 94.01 | 94.31 | 91.11 | 92.44 | 26,117,744 | -3.37(-3.52%) |
Aug 10, 2023 | 94.94 | 98.35 | 93.79 | 95.81 | 55,047,376 | +4.21(+4.60%) |
Aug 09, 2023 | 92.74 | 93.00 | 90.86 | 91.60 | 19,216,742 | +0.61(+0.67%) |
Aug 08, 2023 | 90.31 | 91.24 | 89.74 | 90.99 | 14,047,721 | -2.26(-2.42%) |
Aug 07, 2023 | 94.43 | 94.45 | 91.77 | 93.25 | 14,383,981 | -0.33(-0.35%) |
Aug 04, 2023 | 94.39 | 95.12 | 93.38 | 93.58 | 13,956,399 | -0.66(-0.70%) |
Aug 03, 2023 | 93.40 | 95.12 | 93.27 | 94.24 | 15,984,131 | +2.42(+2.64%) |
Aug 02, 2023 | 94.37 | 94.39 | 91.32 | 91.81 | 20,123,498 | -4.86(-5.02%) |
Aug 01, 2023 | 96.45 | 97.69 | 95.90 | 96.67 | 14,884,600 | -1.99(-2.02%) |
Jul 31, 2023 | 96.37 | 98.99 | 96.30 | 98.66 | 18,330,314 | +1.55(+1.60%) |
Jul 28, 2023 | 94.71 | 97.75 | 94.60 | 97.11 | 33,090,090 | +4.93(+5.35%) |
Jul 27, 2023 | 94.40 | 94.63 | 91.90 | 92.17 | 19,331,838 | -1.64(-1.75%) |
Jul 26, 2023 | 91.70 | 94.20 | 91.59 | 93.81 | 16,364,784 | +2.09(+2.27%) |
Jul 25, 2023 | 94.81 | 95.12 | 91.37 | 91.73 | 26,708,060 | -1.32(-1.42%) |
Jul 24, 2023 | 88.92 | 94.13 | 88.17 | 93.05 | 34,512,596 | +4.04(+4.54%) |
Jul 21, 2023 | 89.71 | 90.04 | 88.40 | 89.01 | 15,908,927 | +0.26(+0.29%) |
Jul 20, 2023 | 88.55 | 89.93 | 88.22 | 88.75 | 15,254,704 | -0.18(-0.21%) |
Jul 19, 2023 | 90.36 | 91.47 | 88.94 | 88.94 | 17,789,150 | +0.86(+0.98%) |
Jul 18, 2023 | 88.40 | 89.05 | 87.06 | 88.08 | 20,956,822 | -2.13(-2.37%) |
Jul 17, 2023 | 89.09 | 90.35 | 87.92 | 90.21 | 17,891,704 | -1.11(-1.22%) |
Jul 14, 2023 | 91.96 | 92.80 | 91.01 | 91.32 | 19,574,832 | -1.98(-2.12%) |
Jul 13, 2023 | 91.77 | 93.68 | 91.36 | 93.30 | 24,847,860 | +2.52(+2.78%) |
Jul 12, 2023 | 90.89 | 91.77 | 89.38 | 90.78 | 24,992,078 | +2.13(+2.41%) |
Jul 11, 2023 | 87.90 | 89.16 | 85.96 | 88.65 | 21,477,716 | +1.19(+1.36%) |
Jul 10, 2023 | 86.97 | 88.89 | 86.53 | 87.46 | 26,233,196 | +0.01(+0.01%) |
Jul 07, 2023 | 83.79 | 88.43 | 83.66 | 87.45 | 48,658,872 | +6.48(+8.00%) |
Jul 06, 2023 | 80.27 | 81.07 | 79.81 | 80.97 | 13,393,483 | -0.44(-0.55%) |
Jul 05, 2023 | 81.10 | 81.79 | 79.98 | 81.41 | 11,587,357 | +0.22(+0.27%) |
Jul 03, 2023 | 81.96 | 82.70 | 81.12 | 81.19 | 11,922,862 | +0.70(+0.86%) |
Jun 30, 2023 | 80.38 | 81.34 | 80.17 | 80.50 | 12,606,094 | -0.19(-0.24%) |
Jun 29, 2023 | 80.53 | 81.11 | 80.16 | 80.69 | 13,828,580 | -1.00(-1.23%) |
Jun 28, 2023 | 82.81 | 82.81 | 81.49 | 81.69 | 14,599,457 | -2.45(-2.92%) |
Jun 27, 2023 | 83.85 | 84.61 | 83.74 | 84.15 | 14,471,069 | +1.60(+1.94%) |
Jun 26, 2023 | 82.40 | 83.74 | 82.29 | 82.54 | 11,337,190 | +0.53(+0.65%) |
Jun 23, 2023 | 82.87 | 82.99 | 81.48 | 82.01 | 15,441,748 | -1.90(-2.27%) |
Jun 22, 2023 | 83.81 | 84.32 | 82.40 | 83.91 | 10,625,820 | +0.12(+0.14%) |
Jun 21, 2023 | 84.39 | 86.11 | 83.65 | 83.80 | 15,684,664 | -1.12(-1.32%) |
Jun 20, 2023 | 86.75 | 87.11 | 84.33 | 84.92 | 24,184,478 | -4.03(-4.53%) |
Jun 16, 2023 | 90.78 | 91.06 | 88.39 | 88.95 | 25,977,634 | -0.10(-0.11%) |
Jun 15, 2023 | 88.33 | 89.59 | 87.50 | 89.04 | 27,503,362 | +8.59(+10.67%) |
May 08, 2023 | 80.77 | 80.83 | 79.52 | 80.46 | 18,002,184 | +0.09(+0.11%) |
May 05, 2023 | 79.92 | 80.52 | 79.22 | 80.37 | 18,149,444 | +0.70(+0.88%) |
May 04, 2023 | 79.57 | 80.28 | 79.00 | 79.66 | 24,607,440 | +0.98(+1.24%) |
May 03, 2023 | 78.52 | 79.19 | 77.73 | 78.69 | 18,381,022 | -0.05(-0.06%) |
May 02, 2023 | 80.30 | 80.43 | 77.89 | 78.74 | 21,411,058 | -2.54(-3.12%) |
May 01, 2023 | 81.27 | 82.36 | 80.90 | 81.28 | 13,347,702 | -0.51(-0.63%) |
Apr 28, 2023 | 81.30 | 82.17 | 81.00 | 81.79 | 18,974,624 | +0.21(+0.26%) |
Apr 27, 2023 | 80.22 | 81.74 | 79.81 | 81.58 | 25,365,058 | +1.59(+1.99%) |
Apr 26, 2023 | 82.13 | 82.30 | 79.93 | 79.98 | 25,855,846 | -0.10(-0.12%) |
Apr 25, 2023 | 82.40 | 82.76 | 79.40 | 80.08 | 37,703,868 | -3.83(-4.57%) |
Apr 24, 2023 | 85.37 | 85.45 | 83.09 | 83.91 | 23,738,226 | -2.16(-2.51%) |
Apr 21, 2023 | 86.88 | 87.10 | 85.28 | 86.08 | 23,916,590 | -1.55(-1.77%) |
Apr 20, 2023 | 90.15 | 90.58 | 86.97 | 87.63 | 26,426,194 | -2.66(-2.94%) |
Apr 19, 2023 | 91.36 | 91.57 | 89.77 | 90.29 | 19,639,644 | -1.93(-2.09%) |
Apr 18, 2023 | 95.63 | 95.77 | 91.92 | 92.22 | 21,383,426 | -0.90(-0.96%) |
Apr 17, 2023 | 93.43 | 93.90 | 92.22 | 93.12 | 16,266,189 | +1.81(+1.98%) |
Apr 14, 2023 | 92.35 | 92.83 | 90.63 | 91.31 | 14,598,775 | -1.56(-1.68%) |
Apr 13, 2023 | 92.60 | 93.86 | 91.84 | 92.88 | 25,072,424 | +2.25(+2.48%) |
Apr 12, 2023 | 94.47 | 95.50 | 90.37 | 90.63 | 36,603,404 | -5.72(-5.93%) |
Apr 11, 2023 | 98.95 | 99.03 | 95.80 | 96.34 | 19,673,554 | -1.72(-1.75%) |
Apr 10, 2023 | 97.17 | 99.31 | 97.14 | 98.06 | 16,872,882 | -1.16(-1.17%) |
Apr 06, 2023 | 95.16 | 99.70 | 94.90 | 99.22 | 27,801,630 | +4.05(+4.25%) |
Apr 05, 2023 | 95.84 | 97.01 | 94.31 | 95.17 | 20,805,138 | -2.10(-2.15%) |
Apr 04, 2023 | 95.55 | 97.99 | 93.93 | 97.27 | 27,803,234 | +2.25(+2.37%) |
Apr 03, 2023 | 97.43 | 98.26 | 94.27 | 95.02 | 27,812,014 | -3.66(-3.71%) |
Mar 31, 2023 | 99.34 | 100.05 | 97.67 | 98.68 | 29,389,376 | -1.16(-1.16%) |
Mar 30, 2023 | 97.87 | 101.45 | 97.06 | 99.84 | 59,856,732 | +3.34(+3.46%) |
Mar 29, 2023 | 94.25 | 97.86 | 92.98 | 96.50 | 55,679,096 | +1.47(+1.54%) |
Mar 28, 2023 | 92.08 | 96.10 | 88.91 | 95.03 | 122,996,744 | +11.86(+14.26%) |
Mar 27, 2023 | 84.15 | 85.20 | 82.57 | 83.17 | 18,879,570 | -0.75(-0.90%) |
Mar 24, 2023 | 82.93 | 85.09 | 82.70 | 83.92 | 21,071,812 | +0.37(+0.44%) |
Mar 23, 2023 | 84.68 | 85.35 | 82.34 | 83.56 | 27,887,340 | +2.77(+3.43%) |
Mar 22, 2023 | 81.93 | 82.47 | 80.65 | 80.78 | 21,937,840 | -0.05(-0.06%) |
Mar 21, 2023 | 79.64 | 81.21 | 79.19 | 80.83 | 17,101,370 | +2.61(+3.33%) |
Mar 20, 2023 | 77.40 | 79.09 | 76.76 | 78.23 | 20,220,158 | -0.65(-0.82%) |
Mar 17, 2023 | 81.12 | 81.28 | 77.86 | 78.87 | 24,552,156 | -0.53(-0.67%) |
Mar 16, 2023 | 78.67 | 79.65 | 77.90 | 79.40 | 23,715,396 | +0.69(+0.87%) |
Mar 15, 2023 | 78.76 | 79.71 | 77.40 | 78.72 | 21,748,412 | -2.26(-2.79%) |
Mar 14, 2023 | 80.02 | 81.04 | 79.35 | 80.98 | 20,816,918 | +0.92(+1.15%) |
Mar 13, 2023 | 80.17 | 80.88 | 79.16 | 80.06 | 18,472,328 | -0.06(-0.07%) |
Mar 10, 2023 | 79.81 | 81.62 | 79.51 | 80.12 | 18,765,890 | -0.40(-0.49%) |
Mar 09, 2023 | 82.20 | 82.75 | 80.04 | 80.51 | 25,113,250 | -3.46(-4.12%) |
Mar 08, 2023 | 84.40 | 84.76 | 83.49 | 83.97 | 15,265,085 | -1.72(-2.01%) |
Mar 07, 2023 | 86.45 | 86.97 | 85.18 | 85.69 | 15,001,829 | -0.86(-0.99%) |
Mar 06, 2023 | 86.51 | 88.17 | 85.01 | 86.55 | 17,556,178 | -0.08(-0.09%) |
Mar 03, 2023 | 87.02 | 87.36 | 85.37 | 86.63 | 26,750,742 | -0.05(-0.06%) |
Mar 02, 2023 | 85.91 | 87.80 | 84.96 | 86.68 | 25,709,908 | -0.19(-0.22%) |
Mar 01, 2023 | 89.74 | 89.74 | 86.66 | 86.87 | 36,655,192 | +2.09(+2.46%) |
Feb 28, 2023 | 85.43 | 86.28 | 84.28 | 84.78 | 25,439,840 | -1.41(-1.64%) |
Feb 27, 2023 | 87.74 | 88.11 | 85.85 | 86.19 | 26,681,354 | +0.24(+0.28%) |
Feb 24, 2023 | 86.98 | 88.54 | 85.01 | 85.95 | 37,457,840 | -4.98(-5.48%) |
Feb 23, 2023 | 96.67 | 97.03 | 88.97 | 90.93 | 41,822,184 | -0.60(-0.65%) |
Feb 22, 2023 | 92.30 | 92.61 | 90.35 | 91.53 | 25,386,622 | -0.31(-0.34%) |
Feb 21, 2023 | 93.19 | 94.28 | 91.46 | 91.84 | 28,117,012 | -4.74(-4.91%) |
Feb 17, 2023 | 97.54 | 97.63 | 95.85 | 96.58 | 18,764,520 | -2.99(-3.01%) |
Feb 16, 2023 | 99.19 | 100.94 | 98.54 | 99.58 | 22,472,726 | +0.03(+0.03%) |
Feb 15, 2023 | 98.88 | 99.90 | 98.51 | 99.55 | 18,876,968 | -1.10(-1.09%) |
Feb 14, 2023 | 100.00 | 100.90 | 98.36 | 100.65 | 13,419,474 | -0.55(-0.54%) |
Feb 13, 2023 | 102.36 | 102.71 | 100.58 | 101.20 | 19,196,840 | +1.10(+1.10%) |
Feb 10, 2023 | 102.18 | 102.99 | 99.27 | 100.10 | 20,072,876 | -4.65(-4.43%) |
Feb 09, 2023 | 104.78 | 106.05 | 104.06 | 104.75 | 16,841,020 | +3.23(+3.19%) |
Feb 08, 2023 | 103.43 | 103.47 | 100.00 | 101.51 | 14,806,383 | -0.38(-0.37%) |
Feb 07, 2023 | 103.18 | 103.67 | 100.17 | 101.89 | 17,439,154 | +0.05(+0.05%) |
Feb 06, 2023 | 100.26 | 102.64 | 99.68 | 101.84 | 15,862,543 | -0.85(-0.83%) |
Feb 03, 2023 | 104.35 | 105.78 | 102.19 | 102.69 | 16,580,860 | -3.29(-3.11%) |
Feb 02, 2023 | 108.65 | 108.67 | 104.12 | 105.98 | 25,438,398 | -2.98(-2.73%) |