Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.08 | 84.38 | 82.85 | 82.86 | 691,020 | -1.59(-1.89%) |
Jan 30, 2024 | 84.43 | 84.54 | 84.26 | 84.46 | 2,190 | -0.20(-0.23%) |
Jan 29, 2024 | 83.76 | 84.66 | 83.76 | 84.65 | 8,625 | +0.99(+1.18%) |
Jan 26, 2024 | 83.85 | 84.03 | 83.67 | 83.67 | 5,082 | +0.08(+0.10%) |
Jan 25, 2024 | 83.76 | 83.92 | 83.17 | 83.58 | 5,523 | +0.59(+0.71%) |
Jan 24, 2024 | 84.53 | 84.53 | 82.92 | 82.99 | 26,971 | -0.62(-0.74%) |
Jan 23, 2024 | 84.53 | 84.53 | 83.42 | 83.61 | 6,391 | -0.31(-0.37%) |
Jan 22, 2024 | 83.41 | 84.07 | 83.41 | 83.92 | 12,246 | +1.06(+1.28%) |
Jan 19, 2024 | 82.24 | 82.86 | 81.88 | 82.86 | 13,067 | +0.87(+1.06%) |
Jan 18, 2024 | 81.85 | 81.99 | 81.71 | 81.99 | 2,822 | +0.63(+0.78%) |
Jan 17, 2024 | 81.18 | 81.38 | 80.92 | 81.36 | 80,820 | -0.58(-0.71%) |
Jan 16, 2024 | 81.80 | 82.09 | 81.60 | 81.94 | 8,322 | -0.60(-0.73%) |
Jan 12, 2024 | 83.32 | 83.73 | 82.32 | 82.54 | 46,189 | -0.19(-0.23%) |
Jan 11, 2024 | 82.07 | 82.74 | 82.00 | 82.74 | 26,390 | -0.24(-0.29%) |
Jan 10, 2024 | 83.04 | 83.04 | 82.68 | 82.98 | 4,403 | +0.09(+0.11%) |
Jan 09, 2024 | 82.69 | 83.05 | 82.58 | 82.88 | 4,135 | -0.47(-0.56%) |
Jan 08, 2024 | 82.02 | 83.35 | 81.98 | 83.35 | 14,668 | +1.27(+1.55%) |
Jan 05, 2024 | 81.74 | 82.49 | 81.74 | 82.08 | 333,420 | +0.23(+0.29%) |
Jan 04, 2024 | 82.28 | 82.28 | 81.84 | 81.84 | 2,608 | -0.13(-0.15%) |
Jan 03, 2024 | 82.88 | 82.95 | 81.87 | 81.97 | 19,798 | -2.05(-2.44%) |
Jan 02, 2024 | 84.35 | 84.35 | 83.67 | 84.01 | 11,221 | -0.54(-0.64%) |
Dec 29, 2023 | 84.54 | 84.81 | 84.54 | 84.55 | 789,236 | -0.82(-0.96%) |
Dec 28, 2023 | 85.16 | 85.42 | 85.16 | 85.37 | 5,914 | +0.01(+0.02%) |
Dec 27, 2023 | 85.55 | 85.61 | 85.18 | 85.35 | 19,557 | +0.13(+0.15%) |
Dec 26, 2023 | 84.88 | 85.43 | 84.88 | 85.23 | 9,819 | +0.65(+0.76%) |
Dec 22, 2023 | 84.43 | 84.82 | 84.30 | 84.58 | 5,444 | +0.51(+0.60%) |
Dec 21, 2023 | 83.63 | 84.08 | 83.30 | 84.08 | 7,083 | +1.21(+1.46%) |
Dec 20, 2023 | 84.54 | 84.54 | 82.86 | 82.86 | 157,857 | -1.46(-1.74%) |
Dec 19, 2023 | 84.19 | 84.40 | 83.97 | 84.33 | 183,883 | +1.19(+1.43%) |
Dec 18, 2023 | 83.04 | 83.37 | 83.04 | 83.14 | 9,242 | +0.01(+0.01%) |
Dec 15, 2023 | 83.75 | 83.75 | 82.91 | 83.13 | 7,257 | -0.58(-0.69%) |
Dec 14, 2023 | 83.06 | 83.96 | 83.06 | 83.71 | 22,091 | +1.91(+2.33%) |
Dec 13, 2023 | 79.58 | 81.80 | 79.36 | 81.80 | 6,301 | +2.16(+2.71%) |
Dec 12, 2023 | 79.56 | 79.95 | 79.49 | 79.64 | 5,206 | -0.02(-0.02%) |
Dec 11, 2023 | 79.34 | 79.72 | 79.34 | 79.65 | 13,662 | +0.38(+0.48%) |
Dec 08, 2023 | 79.55 | 79.55 | 78.96 | 79.27 | 13,396 | +0.38(+0.49%) |
Dec 07, 2023 | 78.72 | 78.89 | 78.72 | 78.89 | 2,517 | +0.40(+0.51%) |
Dec 06, 2023 | 79.07 | 79.74 | 78.46 | 78.49 | 22,446 | -0.14(-0.18%) |
Dec 05, 2023 | 79.03 | 79.03 | 78.59 | 78.63 | 4,455 | -0.98(-1.23%) |
Dec 04, 2023 | 79.47 | 79.61 | 79.04 | 79.61 | 2,593 | +0.60(+0.75%) |
Dec 01, 2023 | 77.74 | 79.01 | 77.74 | 79.01 | 3,976 | +1.99(+2.59%) |
Nov 30, 2023 | 77.07 | 77.07 | 76.76 | 77.02 | 222,574 | +0.42(+0.55%) |
Nov 29, 2023 | 77.15 | 77.15 | 76.60 | 76.60 | 13,789 | +0.36(+0.47%) |
Nov 28, 2023 | 76.38 | 76.71 | 76.16 | 76.25 | 6,268 | -0.40(-0.52%) |
Nov 27, 2023 | 76.52 | 76.73 | 76.14 | 76.65 | 7,187 | -0.07(-0.09%) |
Nov 24, 2023 | 76.74 | 76.81 | 76.69 | 76.72 | 11,333 | +0.31(+0.40%) |
Nov 22, 2023 | 76.39 | 76.68 | 76.37 | 76.41 | 7,910 | +0.50(+0.66%) |
Nov 21, 2023 | 76.13 | 76.13 | 75.91 | 75.91 | 3,444 | -0.59(-0.77%) |
Nov 20, 2023 | 75.81 | 76.55 | 75.81 | 76.49 | 40,430 | +0.44(+0.57%) |
Nov 17, 2023 | 75.95 | 76.12 | 75.92 | 76.06 | 2,405 | +0.70(+0.92%) |
Nov 16, 2023 | 75.98 | 75.98 | 75.15 | 75.36 | 11,538 | -0.84(-1.11%) |
Nov 15, 2023 | 76.98 | 76.98 | 76.15 | 76.20 | 5,242 | +0.33(+0.43%) |
Nov 14, 2023 | 74.42 | 75.96 | 74.42 | 75.88 | 37,923 | +3.04(+4.18%) |
Nov 13, 2023 | 72.45 | 72.97 | 72.45 | 72.83 | 5,602 | -0.01(-0.02%) |
Nov 10, 2023 | 72.00 | 72.91 | 71.95 | 72.85 | 3,730 | +0.87(+1.20%) |
Nov 09, 2023 | 72.94 | 72.94 | 71.90 | 71.98 | 5,843 | -0.86(-1.19%) |
Nov 08, 2023 | 73.26 | 73.37 | 72.85 | 72.85 | 6,581 | -0.43(-0.58%) |
Nov 07, 2023 | 73.33 | 73.56 | 73.17 | 73.27 | 3,761 | -0.14(-0.19%) |
Nov 06, 2023 | 74.20 | 74.20 | 73.10 | 73.41 | 4,076 | -0.71(-0.95%) |
Nov 03, 2023 | 74.13 | 74.50 | 73.85 | 74.12 | 4,365 | +1.67(+2.31%) |
Nov 02, 2023 | 71.97 | 72.45 | 71.94 | 72.45 | 18,790 | +1.34(+1.88%) |
Nov 01, 2023 | 70.26 | 71.11 | 70.08 | 71.11 | 226,167 | +0.53(+0.76%) |
Oct 31, 2023 | 70.48 | 70.59 | 70.48 | 70.58 | 591,378 | +0.63(+0.90%) |
Oct 30, 2023 | 70.07 | 70.10 | 69.46 | 69.95 | 79,296 | +0.56(+0.80%) |
Oct 27, 2023 | 69.94 | 69.94 | 69.31 | 69.39 | 7,536 | -0.87(-1.23%) |
Oct 26, 2023 | 70.01 | 70.43 | 70.01 | 70.25 | 2,574 | +0.22(+0.31%) |
Oct 25, 2023 | 70.33 | 70.47 | 70.03 | 70.03 | 2,117 | -1.24(-1.74%) |
Oct 24, 2023 | 71.70 | 71.74 | 71.27 | 71.27 | 4,967 | +0.58(+0.82%) |
Oct 23, 2023 | 71.01 | 71.38 | 70.70 | 70.70 | 28,769 | -0.62(-0.87%) |
Oct 20, 2023 | 72.13 | 72.13 | 71.32 | 71.32 | 4,361 | -0.87(-1.21%) |
Oct 19, 2023 | 73.11 | 73.38 | 71.96 | 72.19 | 22,776 | -1.14(-1.55%) |
Oct 18, 2023 | 73.93 | 74.28 | 73.23 | 73.32 | 13,114 | -1.71(-2.28%) |
Oct 17, 2023 | 75.08 | 75.49 | 74.95 | 75.04 | 29,056 | +0.81(+1.09%) |
Oct 16, 2023 | 73.73 | 74.36 | 73.73 | 74.23 | 54,246 | +1.21(+1.65%) |
Oct 13, 2023 | 73.84 | 73.84 | 73.02 | 73.02 | 1,906 | -0.50(-0.69%) |
Oct 12, 2023 | 74.09 | 74.09 | 73.42 | 73.53 | 3,768 | -1.52(-2.02%) |
Oct 11, 2023 | 74.84 | 75.12 | 74.84 | 75.04 | 2,179 | +0.19(+0.26%) |
Oct 10, 2023 | 74.43 | 75.34 | 74.43 | 74.85 | 3,296 | +0.86(+1.17%) |
Oct 09, 2023 | 73.26 | 74.08 | 73.26 | 73.99 | 2,216 | +0.51(+0.70%) |
Oct 06, 2023 | 72.29 | 73.83 | 72.29 | 73.47 | 2,681 | +0.66(+0.91%) |
Oct 05, 2023 | 72.69 | 72.90 | 72.35 | 72.81 | 5,855 | -0.10(-0.13%) |
Oct 04, 2023 | 72.44 | 72.91 | 72.18 | 72.91 | 5,786 | +0.40(+0.55%) |
Oct 03, 2023 | 73.34 | 73.34 | 72.36 | 72.51 | 117,561 | -1.22(-1.65%) |
Oct 02, 2023 | 74.43 | 74.43 | 73.61 | 73.73 | 1,698 | -1.05(-1.40%) |
Sep 29, 2023 | 75.70 | 75.70 | 74.68 | 74.77 | 354,292 | -0.21(-0.28%) |
Sep 28, 2023 | 74.33 | 75.32 | 74.33 | 74.99 | 6,676 | +0.69(+0.93%) |
Sep 27, 2023 | 74.35 | 74.47 | 73.71 | 74.30 | 5,139 | +0.56(+0.76%) |
Sep 26, 2023 | 74.34 | 74.34 | 73.74 | 73.74 | 2,463 | -0.99(-1.33%) |
Sep 25, 2023 | 74.65 | 74.74 | 74.56 | 74.73 | 5,201 | +0.32(+0.43%) |
Sep 22, 2023 | 74.83 | 74.83 | 74.42 | 74.42 | 2,802 | -0.22(-0.29%) |
Sep 21, 2023 | 75.45 | 75.45 | 74.63 | 74.63 | 3,979 | -1.42(-1.86%) |
Sep 20, 2023 | 76.92 | 77.03 | 76.05 | 76.05 | 2,904 | -0.49(-0.64%) |
Sep 19, 2023 | 76.84 | 76.85 | 76.49 | 76.53 | 2,386 | -0.23(-0.30%) |
Sep 18, 2023 | 76.75 | 77.05 | 76.75 | 76.76 | 12,183 | -0.16(-0.21%) |
Sep 15, 2023 | 77.16 | 77.28 | 76.83 | 76.92 | 3,369 | -0.82(-1.05%) |
Sep 14, 2023 | 77.69 | 77.89 | 77.33 | 77.74 | 8,481 | +0.84(+1.10%) |
Sep 13, 2023 | 77.50 | 77.50 | 76.78 | 76.90 | 6,837 | -0.49(-0.64%) |
Sep 12, 2023 | 77.61 | 77.71 | 77.37 | 77.39 | 3,485 | -0.00(-0.00%) |
Sep 11, 2023 | 77.57 | 77.74 | 77.40 | 77.40 | 1,378,123 | +0.16(+0.21%) |
Sep 08, 2023 | 77.54 | 77.56 | 77.24 | 77.24 | 2,923 | -0.13(-0.17%) |
Sep 07, 2023 | 77.31 | 77.38 | 77.31 | 77.37 | 967 | -0.62(-0.80%) |
Sep 06, 2023 | 77.89 | 77.99 | 77.66 | 77.99 | 2,481 | -0.25(-0.33%) |
Sep 05, 2023 | 78.96 | 78.96 | 78.25 | 78.25 | 3,406 | -1.62(-2.03%) |
Sep 01, 2023 | 79.92 | 79.92 | 79.82 | 79.87 | 3,173 | +0.77(+0.98%) |
Aug 31, 2023 | 79.14 | 79.30 | 79.10 | 79.10 | 16,557 | +0.09(+0.12%) |
Aug 30, 2023 | 78.67 | 79.23 | 78.67 | 79.01 | 110,298 | +0.35(+0.44%) |
Aug 29, 2023 | 77.94 | 78.68 | 77.94 | 78.66 | 8,226 | +1.14(+1.48%) |
Aug 28, 2023 | 77.47 | 77.94 | 77.47 | 77.52 | 117,503 | +0.58(+0.75%) |
Aug 25, 2023 | 77.07 | 77.14 | 76.35 | 76.94 | 13,878 | +0.32(+0.42%) |
Aug 24, 2023 | 77.34 | 77.49 | 76.62 | 76.62 | 23,361 | -0.76(-0.99%) |
Aug 23, 2023 | 76.66 | 77.51 | 76.59 | 77.38 | 4,024 | +0.75(+0.98%) |
Aug 22, 2023 | 77.07 | 77.07 | 76.58 | 76.63 | 1,424 | -0.27(-0.35%) |
Aug 21, 2023 | 76.63 | 77.06 | 76.63 | 76.90 | 1,912 | +0.15(+0.19%) |
Aug 18, 2023 | 76.05 | 76.76 | 76.05 | 76.76 | 2,707 | +0.24(+0.32%) |
Aug 17, 2023 | 77.51 | 77.51 | 76.51 | 76.51 | 973 | -1.00(-1.30%) |
Aug 16, 2023 | 78.24 | 78.24 | 77.52 | 77.52 | 2,998 | -0.85(-1.08%) |
Aug 15, 2023 | 78.80 | 78.80 | 78.36 | 78.36 | 227,888 | -0.97(-1.22%) |
Aug 14, 2023 | 78.93 | 79.33 | 78.93 | 79.33 | 982 | +0.19(+0.24%) |
Aug 11, 2023 | 78.94 | 79.16 | 78.94 | 79.15 | 1,165 | +0.01(+0.02%) |
Aug 10, 2023 | 80.14 | 80.14 | 79.10 | 79.13 | 6,580 | -0.05(-0.06%) |
Aug 09, 2023 | 79.59 | 79.59 | 79.17 | 79.18 | 1,910 | -0.47(-0.58%) |
Aug 08, 2023 | 79.20 | 79.65 | 79.10 | 79.65 | 2,985 | -0.70(-0.87%) |
Aug 07, 2023 | 79.81 | 80.37 | 79.81 | 80.35 | 2,503 | +0.55(+0.69%) |
Aug 04, 2023 | 80.04 | 80.37 | 79.80 | 79.80 | 1,107 | -0.10(-0.13%) |
Aug 03, 2023 | 79.48 | 80.23 | 79.48 | 79.90 | 3,711 | -0.40(-0.49%) |
Aug 02, 2023 | 80.54 | 80.54 | 80.20 | 80.30 | 3,410 | -1.06(-1.31%) |
Aug 01, 2023 | 80.88 | 81.40 | 80.88 | 81.36 | 2,874 | -0.27(-0.33%) |
Jul 31, 2023 | 81.68 | 81.68 | 81.44 | 81.63 | 2,215 | +0.55(+0.67%) |
Jul 28, 2023 | 81.14 | 81.14 | 81.03 | 81.08 | 813 | +0.95(+1.19%) |
Jul 27, 2023 | 81.36 | 81.36 | 80.12 | 80.13 | 6,165 | -0.99(-1.22%) |
Jul 26, 2023 | 81.42 | 81.42 | 81.12 | 81.12 | 986 | +0.29(+0.36%) |
Jul 25, 2023 | 80.78 | 80.83 | 80.78 | 80.83 | 695 | +0.12(+0.15%) |
Jul 24, 2023 | 80.48 | 80.96 | 80.48 | 80.71 | 36,145 | +0.05(+0.06%) |
Jul 21, 2023 | 80.81 | 81.02 | 80.65 | 80.66 | 48,006 | -0.24(-0.29%) |
Jul 20, 2023 | 81.35 | 81.35 | 80.81 | 80.90 | 8,815 | -0.52(-0.63%) |
Jul 19, 2023 | 81.61 | 81.61 | 81.30 | 81.42 | 614,533 | +0.28(+0.34%) |
Jul 18, 2023 | 81.09 | 81.14 | 80.98 | 81.14 | 31,757 | +0.58(+0.72%) |
Jul 17, 2023 | 80.41 | 80.75 | 80.41 | 80.56 | 16,458 | +0.54(+0.68%) |
Jul 14, 2023 | 80.24 | 80.24 | 79.89 | 80.02 | 2,649 | -0.77(-0.95%) |
Jul 13, 2023 | 80.51 | 80.89 | 80.51 | 80.79 | 38,124 | +0.56(+0.70%) |
Jul 12, 2023 | 80.98 | 80.98 | 80.23 | 80.23 | 51,035 | +0.54(+0.68%) |
Jul 11, 2023 | 79.13 | 79.69 | 78.98 | 79.69 | 7,852 | +0.95(+1.20%) |
Jul 10, 2023 | 77.83 | 78.74 | 77.83 | 78.74 | 1,610 | +1.13(+1.46%) |
Jul 07, 2023 | 77.49 | 78.12 | 77.49 | 77.61 | 3,991 | +0.66(+0.86%) |
Jul 06, 2023 | 77.03 | 77.03 | 76.51 | 76.94 | 2,762 | -1.00(-1.28%) |
Jul 05, 2023 | 77.99 | 78.13 | 77.94 | 77.94 | 2,145 | -0.66(-0.83%) |
Jul 03, 2023 | 78.52 | 78.80 | 78.52 | 78.60 | 19,358 | +0.15(+0.19%) |
Jun 30, 2023 | 78.43 | 78.70 | 78.34 | 78.45 | 917,040 | +0.60(+0.77%) |
Jun 29, 2023 | 77.39 | 77.85 | 77.39 | 77.85 | 1,621 | +0.87(+1.13%) |
Jun 28, 2023 | 76.67 | 76.98 | 76.67 | 76.98 | 11,918 | +0.13(+0.17%) |
Jun 27, 2023 | 75.72 | 76.85 | 75.72 | 76.85 | 59,632 | +1.26(+1.66%) |
Jun 26, 2023 | 75.78 | 75.83 | 75.59 | 75.59 | 59,243 | +0.44(+0.58%) |
Jun 23, 2023 | 75.58 | 75.58 | 75.16 | 75.16 | 440,370 | -0.84(-1.10%) |
Jun 22, 2023 | 75.92 | 76.14 | 75.92 | 75.99 | 1,246 | -0.47(-0.61%) |
Jun 21, 2023 | 76.54 | 76.59 | 76.46 | 76.46 | 17,138 | -0.11(-0.14%) |
Jun 20, 2023 | 76.54 | 76.61 | 76.46 | 76.56 | 1,255 | -0.47(-0.61%) |
Jun 16, 2023 | 77.62 | 77.62 | 76.90 | 77.03 | 1,895 | -0.32(-0.41%) |
Jun 15, 2023 | 76.88 | 77.46 | 76.88 | 77.35 | 1,140 | +0.72(+0.94%) |
Jun 14, 2023 | 77.39 | 77.39 | 76.63 | 76.63 | 1,072 | -0.52(-0.67%) |
Jun 13, 2023 | 77.10 | 77.15 | 77.10 | 77.15 | 459 | +1.00(+1.32%) |
Jun 12, 2023 | 76.24 | 76.24 | 76.14 | 76.14 | 838 | +0.49(+0.64%) |
Jun 09, 2023 | 75.66 | 75.66 | 75.66 | 75.66 | 520 | -0.47(-0.61%) |
Jun 08, 2023 | 76.12 | 76.12 | 76.12 | 76.12 | 391 | -0.26(-0.34%) |
Jun 07, 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 487 | +0.91(+1.21%) |
Jun 06, 2023 | 75.39 | 75.47 | 75.39 | 75.47 | 789 | +1.50(+2.03%) |
Jun 05, 2023 | 73.97 | 74.74 | 73.58 | 73.97 | 915 | -0.63(-0.84%) |
Jun 02, 2023 | 73.91 | 74.60 | 73.91 | 74.60 | 1,466 | +2.22(+3.06%) |
Jun 01, 2023 | 72.23 | 72.40 | 72.23 | 72.38 | 87,969 | +0.62(+0.87%) |
May 31, 2023 | 71.64 | 71.81 | 71.35 | 71.76 | 42,697 | -0.77(-1.06%) |
May 30, 2023 | 72.54 | 72.54 | 72.48 | 72.53 | 1,026 | -0.04(-0.06%) |
May 26, 2023 | 72.59 | 72.62 | 72.57 | 72.57 | 27,725 | +0.76(+1.05%) |
May 25, 2023 | 71.81 | 71.97 | 71.81 | 71.81 | 881 | -0.24(-0.34%) |
May 24, 2023 | 72.07 | 72.23 | 71.94 | 72.05 | 2,024 | -0.82(-1.13%) |
May 23, 2023 | 73.77 | 73.99 | 72.87 | 72.87 | 1,127 | -0.69(-0.94%) |
May 22, 2023 | 73.03 | 73.81 | 73.03 | 73.56 | 1,804 | +0.59(+0.81%) |
May 19, 2023 | 73.58 | 73.58 | 72.84 | 72.97 | 166,588 | -0.64(-0.87%) |
May 18, 2023 | 73.16 | 73.61 | 73.16 | 73.61 | 1,325 | +0.66(+0.91%) |
May 17, 2023 | 72.52 | 72.95 | 72.51 | 72.95 | 11,776 | +1.25(+1.74%) |
May 16, 2023 | 72.38 | 72.38 | 71.70 | 71.70 | 1,489 | -1.09(-1.49%) |
May 15, 2023 | 72.27 | 72.80 | 72.27 | 72.79 | 25,952 | +0.80(+1.11%) |
May 12, 2023 | 71.73 | 71.99 | 71.73 | 71.99 | 691 | -0.09(-0.13%) |
May 11, 2023 | 72.06 | 72.09 | 71.93 | 72.09 | 3,492 | -0.53(-0.73%) |
May 10, 2023 | 72.67 | 72.67 | 72.04 | 72.62 | 1,285 | +0.10(+0.14%) |
May 09, 2023 | 72.70 | 72.74 | 72.52 | 72.52 | 2,081 | -0.19(-0.27%) |
May 08, 2023 | 72.77 | 72.77 | 72.71 | 72.71 | 844 | -0.07(-0.09%) |
May 05, 2023 | 72.77 | 72.77 | 72.77 | 72.77 | 269 | +1.60(+2.25%) |
May 04, 2023 | 71.55 | 71.55 | 71.18 | 71.18 | 741 | -1.10(-1.52%) |
May 03, 2023 | 72.30 | 73.65 | 72.28 | 72.28 | 2,351 | -0.12(-0.17%) |
May 02, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 186 | -1.22(-1.66%) |
May 01, 2023 | 74.06 | 74.06 | 73.57 | 73.62 | 32,192 | +0.03(+0.04%) |
Apr 28, 2023 | 73.26 | 73.59 | 73.26 | 73.59 | 335,844 | +0.74(+1.01%) |
Apr 27, 2023 | 72.14 | 72.85 | 72.05 | 72.85 | 5,906 | +1.00(+1.39%) |
Apr 26, 2023 | 72.49 | 72.49 | 71.85 | 71.85 | 1,491 | -0.55(-0.76%) |
Apr 25, 2023 | 73.24 | 73.24 | 72.40 | 72.40 | 1,791 | -1.58(-2.13%) |
Apr 24, 2023 | 74.23 | 74.26 | 73.82 | 73.98 | 9,764 | -0.00(-0.01%) |
Apr 21, 2023 | 73.91 | 73.98 | 73.74 | 73.98 | 35,375 | +0.04(+0.06%) |
Apr 20, 2023 | 73.94 | 73.94 | 73.94 | 73.94 | 482 | -0.38(-0.51%) |
Apr 19, 2023 | 73.95 | 74.32 | 73.95 | 74.32 | 6,166 | +0.10(+0.14%) |
Apr 18, 2023 | 74.30 | 74.30 | 73.94 | 74.22 | 14,553 | -0.04(-0.06%) |
Apr 17, 2023 | 74.00 | 74.30 | 73.83 | 74.26 | 47,672 | +0.62(+0.84%) |
Apr 14, 2023 | 74.50 | 74.50 | 73.45 | 73.64 | 2,728 | -0.41(-0.56%) |
Apr 13, 2023 | 74.06 | 74.06 | 74.06 | 74.06 | 888 | +0.68(+0.93%) |
Apr 12, 2023 | 74.25 | 74.25 | 73.37 | 73.37 | 749 | -0.56(-0.75%) |
Apr 11, 2023 | 73.75 | 74.18 | 73.75 | 73.93 | 1,403 | +0.63(+0.85%) |
Apr 10, 2023 | 72.98 | 73.30 | 72.98 | 73.30 | 1,043 | +0.82(+1.13%) |
Apr 06, 2023 | 72.27 | 72.49 | 72.27 | 72.49 | 100,708 | -0.07(-0.09%) |
Apr 05, 2023 | 73.32 | 73.32 | 72.49 | 72.55 | 1,112 | -0.63(-0.86%) |
Apr 04, 2023 | 73.72 | 73.72 | 72.98 | 73.18 | 7,226 | -1.20(-1.61%) |
Apr 03, 2023 | 74.67 | 74.67 | 74.27 | 74.38 | 25,490 | +0.02(+0.02%) |
Mar 31, 2023 | 73.66 | 74.36 | 73.65 | 74.36 | 1,435,806 | +1.32(+1.81%) |
Mar 30, 2023 | 73.28 | 73.38 | 73.04 | 73.04 | 2,523 | +0.21(+0.29%) |
Mar 29, 2023 | 72.62 | 72.83 | 72.54 | 72.83 | 704 | +0.99(+1.38%) |
Mar 28, 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 344 | +0.12(+0.17%) |
Mar 27, 2023 | 71.77 | 71.82 | 71.71 | 71.71 | 27,759 | +0.86(+1.22%) |
Mar 24, 2023 | 69.78 | 70.85 | 69.78 | 70.85 | 763 | +0.34(+0.48%) |
Mar 23, 2023 | 71.71 | 71.92 | 70.51 | 70.51 | 7,318 | -0.38(-0.54%) |
Mar 22, 2023 | 72.40 | 72.40 | 70.89 | 70.89 | 523 | -1.72(-2.38%) |
Mar 21, 2023 | 72.83 | 72.83 | 72.50 | 72.61 | 997 | +1.38(+1.93%) |
Mar 20, 2023 | 71.37 | 71.37 | 70.95 | 71.24 | 25,074 | +0.99(+1.41%) |
Mar 17, 2023 | 70.09 | 70.25 | 70.09 | 70.25 | 2,482 | -1.62(-2.25%) |
Mar 16, 2023 | 70.34 | 72.01 | 70.10 | 71.86 | 36,622 | +1.08(+1.53%) |
Mar 15, 2023 | 70.60 | 70.78 | 70.60 | 70.78 | 735 | -1.49(-2.07%) |
Mar 14, 2023 | 73.05 | 73.15 | 71.88 | 72.28 | 14,398 | +1.15(+1.62%) |
Mar 13, 2023 | 70.80 | 71.13 | 70.80 | 71.13 | 506 | -1.17(-1.62%) |
Mar 10, 2023 | 73.00 | 73.00 | 72.29 | 72.29 | 13,238 | -2.30(-3.09%) |
Mar 09, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 465 | -1.97(-2.57%) |
Mar 08, 2023 | 76.66 | 76.66 | 76.57 | 76.57 | 857 | -0.02(-0.02%) |
Mar 07, 2023 | 76.65 | 76.65 | 76.58 | 76.58 | 902 | -0.94(-1.21%) |
Mar 06, 2023 | 78.42 | 78.42 | 77.52 | 77.52 | 938 | -0.90(-1.14%) |
Mar 03, 2023 | 78.42 | 78.42 | 78.42 | 78.42 | 259 | +1.05(+1.36%) |
Mar 02, 2023 | 77.12 | 77.40 | 77.12 | 77.37 | 2,412 | +0.36(+0.47%) |
Mar 01, 2023 | 77.17 | 77.17 | 77.01 | 77.01 | 902 | +0.06(+0.08%) |
Feb 28, 2023 | 77.36 | 77.36 | 76.95 | 76.95 | 1,704 | -0.09(-0.12%) |
Feb 27, 2023 | 77.56 | 77.56 | 77.04 | 77.04 | 716 | +0.19(+0.24%) |
Feb 24, 2023 | 76.41 | 76.85 | 76.41 | 76.85 | 1,593 | -0.64(-0.82%) |
Feb 23, 2023 | 77.15 | 77.49 | 76.61 | 77.49 | 16,456 | +0.40(+0.52%) |
Feb 22, 2023 | 77.60 | 77.60 | 77.05 | 77.09 | 70,504 | +0.18(+0.23%) |
Feb 21, 2023 | 77.57 | 77.62 | 76.92 | 76.92 | 29,850 | -2.02(-2.56%) |
Feb 17, 2023 | 78.53 | 78.94 | 78.51 | 78.94 | 1,958 | -0.18(-0.23%) |
Feb 16, 2023 | 79.97 | 80.02 | 79.12 | 79.12 | 1,105 | -0.76(-0.96%) |
Feb 15, 2023 | 79.22 | 79.88 | 79.22 | 79.88 | 3,687 | +0.67(+0.84%) |
Feb 14, 2023 | 78.69 | 79.21 | 78.69 | 79.21 | 1,739 | +0.31(+0.40%) |
Feb 13, 2023 | 78.70 | 78.91 | 78.70 | 78.90 | 7,769 | +0.82(+1.05%) |
Feb 10, 2023 | 77.88 | 78.08 | 77.79 | 78.08 | 1,461 | -0.04(-0.05%) |
Feb 09, 2023 | 79.74 | 79.74 | 78.11 | 78.11 | 1,912 | -1.03(-1.30%) |
Feb 08, 2023 | 79.10 | 79.30 | 79.10 | 79.14 | 4,919 | -0.94(-1.18%) |
Feb 07, 2023 | 79.14 | 80.09 | 79.14 | 80.09 | 774,101 | +0.72(+0.91%) |
Feb 06, 2023 | 79.32 | 79.61 | 79.32 | 79.37 | 1,009 | -0.92(-1.14%) |
Feb 03, 2023 | 80.28 | 80.28 | 80.28 | 80.28 | 638 | -0.74(-0.91%) |
Feb 02, 2023 | 81.04 | 81.04 | 81.02 | 81.02 | 968 | +1.20(+1.50%) |