Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.17 | 90.02 | 87.37 | 87.56 | 35,830 | -2.20(-2.45%) |
Jan 30, 2024 | 89.88 | 90.16 | 89.46 | 89.76 | 40,089 | -0.54(-0.60%) |
Jan 29, 2024 | 89.09 | 90.36 | 88.78 | 90.30 | 23,882 | +1.26(+1.42%) |
Jan 26, 2024 | 89.02 | 89.53 | 88.75 | 89.04 | 45,908 | +0.28(+0.31%) |
Jan 25, 2024 | 89.13 | 89.29 | 88.01 | 88.76 | 64,972 | +0.78(+0.89%) |
Jan 24, 2024 | 89.12 | 89.44 | 87.86 | 87.98 | 38,511 | -0.60(-0.68%) |
Jan 23, 2024 | 89.84 | 89.84 | 88.32 | 88.58 | 31,723 | -0.56(-0.63%) |
Jan 22, 2024 | 87.73 | 89.14 | 87.73 | 89.14 | 58,997 | +2.07(+2.37%) |
Jan 19, 2024 | 86.56 | 87.33 | 85.76 | 87.07 | 17,138 | +0.72(+0.83%) |
Jan 18, 2024 | 86.21 | 86.42 | 85.21 | 86.35 | 34,523 | +0.63(+0.73%) |
Jan 17, 2024 | 85.58 | 85.97 | 85.08 | 85.72 | 97,783 | -0.69(-0.80%) |
Jan 16, 2024 | 87.11 | 87.11 | 86.14 | 86.41 | 62,190 | -1.13(-1.29%) |
Jan 12, 2024 | 88.74 | 89.09 | 87.15 | 87.54 | 36,721 | -0.17(-0.19%) |
Jan 11, 2024 | 88.11 | 88.11 | 86.80 | 87.71 | 29,286 | -0.94(-1.06%) |
Jan 10, 2024 | 88.58 | 88.65 | 87.64 | 88.65 | 16,918 | +0.38(+0.43%) |
Jan 09, 2024 | 88.45 | 88.59 | 88.00 | 88.27 | 17,603 | -1.08(-1.21%) |
Jan 08, 2024 | 88.16 | 89.50 | 88.07 | 89.34 | 19,139 | +1.26(+1.43%) |
Jan 05, 2024 | 87.69 | 89.06 | 87.69 | 88.08 | 40,598 | -0.12(-0.13%) |
Jan 04, 2024 | 88.38 | 88.93 | 88.20 | 88.20 | 22,298 | -0.13(-0.14%) |
Jan 03, 2024 | 89.66 | 89.77 | 88.32 | 88.32 | 24,133 | -2.58(-2.83%) |
Jan 02, 2024 | 90.85 | 91.60 | 90.33 | 90.90 | 44,851 | -0.54(-0.59%) |
Dec 29, 2023 | 92.65 | 92.65 | 91.32 | 91.44 | 29,913 | -1.21(-1.30%) |
Dec 28, 2023 | 92.49 | 92.91 | 92.21 | 92.64 | 29,373 | -0.14(-0.15%) |
Dec 27, 2023 | 92.79 | 93.37 | 92.48 | 92.79 | 56,756 | -0.13(-0.14%) |
Dec 26, 2023 | 92.31 | 93.31 | 92.11 | 92.91 | 70,355 | +1.32(+1.44%) |
Dec 22, 2023 | 91.40 | 92.40 | 91.30 | 91.60 | 120,235 | +0.61(+0.67%) |
Dec 21, 2023 | 90.63 | 91.28 | 90.23 | 90.99 | 27,391 | +1.45(+1.62%) |
Dec 20, 2023 | 90.91 | 92.33 | 89.54 | 89.54 | 26,684 | -1.72(-1.88%) |
Dec 19, 2023 | 90.09 | 91.58 | 89.91 | 91.26 | 48,486 | +1.82(+2.04%) |
Dec 18, 2023 | 89.92 | 90.10 | 89.24 | 89.43 | 41,523 | -0.09(-0.10%) |
Dec 15, 2023 | 90.06 | 90.27 | 88.99 | 89.52 | 39,481 | -0.72(-0.79%) |
Dec 14, 2023 | 89.35 | 90.88 | 89.35 | 90.24 | 51,746 | +2.28(+2.59%) |
Dec 13, 2023 | 85.14 | 88.14 | 84.38 | 87.96 | 39,362 | +2.83(+3.33%) |
Dec 12, 2023 | 85.42 | 85.46 | 84.89 | 85.13 | 21,394 | -0.36(-0.42%) |
Dec 11, 2023 | 85.33 | 85.57 | 84.94 | 85.49 | 24,627 | +0.39(+0.46%) |
Dec 08, 2023 | 84.80 | 85.55 | 84.49 | 85.09 | 28,439 | +0.48(+0.57%) |
Dec 07, 2023 | 84.13 | 84.68 | 83.68 | 84.61 | 27,119 | +0.83(+0.99%) |
Dec 06, 2023 | 84.43 | 85.34 | 83.68 | 83.78 | 26,266 | -0.24(-0.28%) |
Dec 05, 2023 | 84.75 | 84.75 | 83.92 | 84.02 | 16,300 | -1.30(-1.53%) |
Dec 04, 2023 | 83.46 | 85.32 | 83.46 | 85.32 | 50,177 | +1.03(+1.23%) |
Dec 01, 2023 | 81.77 | 84.32 | 81.17 | 84.29 | 18,688 | +2.40(+2.93%) |
Nov 30, 2023 | 81.97 | 82.04 | 81.37 | 81.89 | 17,249 | +0.34(+0.41%) |
Nov 29, 2023 | 81.94 | 82.42 | 81.48 | 81.55 | 21,802 | +0.33(+0.40%) |
Nov 28, 2023 | 81.59 | 81.67 | 80.96 | 81.23 | 20,907 | -0.21(-0.26%) |
Nov 27, 2023 | 81.22 | 81.68 | 80.90 | 81.43 | 14,231 | -0.28(-0.35%) |
Nov 24, 2023 | 81.46 | 81.91 | 81.46 | 81.72 | 6,388 | +0.43(+0.53%) |
Nov 22, 2023 | 81.35 | 81.72 | 81.02 | 81.29 | 19,913 | +0.34(+0.42%) |
Nov 21, 2023 | 81.30 | 81.47 | 80.83 | 80.95 | 99,529 | -1.00(-1.23%) |
Nov 20, 2023 | 81.39 | 81.98 | 81.39 | 81.95 | 19,146 | +0.27(+0.33%) |
Nov 17, 2023 | 81.08 | 81.68 | 81.08 | 81.68 | 19,497 | +1.04(+1.29%) |
Nov 16, 2023 | 81.70 | 81.70 | 80.07 | 80.64 | 32,616 | -1.16(-1.42%) |
Nov 15, 2023 | 81.71 | 82.87 | 81.57 | 81.80 | 19,596 | +0.19(+0.23%) |
Nov 14, 2023 | 79.87 | 81.64 | 79.87 | 81.61 | 40,057 | +4.17(+5.38%) |
Nov 13, 2023 | 77.22 | 77.62 | 76.92 | 77.45 | 17,521 | -0.08(-0.10%) |
Nov 10, 2023 | 77.02 | 77.72 | 76.40 | 77.53 | 32,282 | +0.79(+1.02%) |
Nov 09, 2023 | 78.28 | 78.28 | 76.39 | 76.74 | 26,850 | -0.78(-1.00%) |
Nov 08, 2023 | 78.44 | 78.44 | 77.22 | 77.52 | 25,475 | -0.77(-0.98%) |
Nov 07, 2023 | 78.11 | 78.68 | 78.11 | 78.28 | 22,938 | -0.56(-0.71%) |
Nov 06, 2023 | 79.95 | 79.95 | 78.63 | 78.84 | 13,587 | -1.14(-1.43%) |
Nov 03, 2023 | 79.11 | 80.51 | 79.11 | 79.98 | 49,435 | +2.09(+2.68%) |
Nov 02, 2023 | 76.54 | 78.02 | 76.54 | 77.90 | 64,683 | +2.07(+2.73%) |
Nov 01, 2023 | 75.38 | 75.83 | 74.78 | 75.83 | 49,904 | +0.45(+0.59%) |
Oct 31, 2023 | 74.87 | 75.45 | 74.75 | 75.38 | 25,481 | +0.50(+0.66%) |
Oct 30, 2023 | 75.07 | 75.44 | 74.31 | 74.88 | 31,334 | +0.50(+0.67%) |
Oct 27, 2023 | 75.39 | 75.39 | 74.03 | 74.39 | 41,187 | -0.78(-1.03%) |
Oct 26, 2023 | 74.91 | 75.62 | 74.67 | 75.16 | 18,699 | +0.32(+0.43%) |
Oct 25, 2023 | 75.28 | 75.55 | 74.66 | 74.84 | 22,678 | -1.10(-1.45%) |
Oct 24, 2023 | 76.22 | 76.43 | 75.39 | 75.95 | 63,483 | +0.54(+0.71%) |
Oct 23, 2023 | 75.83 | 76.56 | 75.32 | 75.41 | 85,770 | -0.73(-0.95%) |
Oct 20, 2023 | 77.14 | 77.14 | 76.02 | 76.14 | 83,487 | -0.85(-1.10%) |
Oct 19, 2023 | 78.26 | 78.67 | 76.98 | 76.98 | 26,008 | -1.36(-1.74%) |
Oct 18, 2023 | 79.17 | 79.17 | 78.13 | 78.34 | 33,936 | -1.41(-1.77%) |
Oct 17, 2023 | 78.24 | 80.24 | 78.24 | 79.75 | 124,945 | +1.06(+1.35%) |
Oct 16, 2023 | 78.01 | 78.88 | 78.12 | 78.69 | 17,861 | +1.31(+1.70%) |
Oct 13, 2023 | 78.81 | 78.81 | 77.15 | 77.38 | 11,946 | -0.93(-1.19%) |
Oct 12, 2023 | 79.80 | 79.80 | 77.76 | 78.31 | 24,247 | -1.46(-1.83%) |
Oct 11, 2023 | 79.83 | 80.06 | 79.17 | 79.76 | 52,602 | +0.03(+0.04%) |
Oct 10, 2023 | 79.00 | 80.21 | 79.00 | 79.73 | 59,355 | +0.92(+1.16%) |
Oct 09, 2023 | 77.93 | 79.14 | 77.93 | 78.82 | 37,801 | +0.47(+0.60%) |
Oct 06, 2023 | 77.60 | 78.75 | 76.92 | 78.35 | 47,798 | +0.31(+0.40%) |
Oct 05, 2023 | 77.45 | 78.03 | 77.25 | 78.03 | 12,502 | +0.34(+0.44%) |
Oct 04, 2023 | 77.42 | 77.82 | 76.70 | 77.70 | 21,941 | +0.01(+0.01%) |
Oct 03, 2023 | 78.73 | 78.73 | 77.21 | 77.69 | 11,235 | -1.56(-1.97%) |
Oct 02, 2023 | 80.08 | 80.08 | 78.72 | 79.25 | 39,199 | -0.94(-1.18%) |
Sep 29, 2023 | 81.19 | 81.22 | 79.98 | 80.19 | 23,987 | -0.32(-0.40%) |
Sep 28, 2023 | 80.18 | 80.86 | 79.93 | 80.51 | 22,303 | +0.78(+0.98%) |
Sep 27, 2023 | 79.22 | 80.02 | 79.10 | 79.73 | 22,461 | +0.99(+1.26%) |
Sep 26, 2023 | 79.42 | 79.91 | 78.66 | 78.74 | 35,152 | -1.41(-1.76%) |
Sep 25, 2023 | 79.22 | 80.15 | 79.73 | 80.15 | 15,303 | +0.69(+0.86%) |
Sep 22, 2023 | 80.12 | 80.38 | 79.47 | 79.47 | 35,568 | -0.35(-0.44%) |
Sep 21, 2023 | 80.34 | 80.37 | 79.82 | 79.82 | 33,469 | -1.16(-1.43%) |
Sep 20, 2023 | 81.96 | 82.52 | 80.88 | 80.98 | 17,007 | -0.67(-0.83%) |
Sep 19, 2023 | 81.94 | 81.94 | 81.42 | 81.65 | 37,940 | -0.19(-0.23%) |
Sep 18, 2023 | 82.51 | 82.51 | 81.84 | 81.84 | 13,063 | -0.54(-0.65%) |
Sep 15, 2023 | 83.13 | 83.13 | 82.03 | 82.38 | 20,106 | -0.78(-0.94%) |
Sep 14, 2023 | 82.62 | 83.41 | 82.62 | 83.16 | 15,676 | +1.20(+1.46%) |
Sep 13, 2023 | 82.61 | 82.69 | 81.68 | 81.96 | 17,870 | -0.62(-0.76%) |
Sep 12, 2023 | 82.51 | 82.99 | 82.35 | 82.59 | 20,610 | +0.10(+0.12%) |
Sep 11, 2023 | 83.24 | 83.24 | 82.38 | 82.48 | 21,957 | -0.05(-0.06%) |
Sep 08, 2023 | 82.88 | 82.88 | 82.52 | 82.54 | 12,528 | -0.20(-0.24%) |
Sep 07, 2023 | 82.99 | 83.13 | 82.60 | 82.73 | 15,676 | -0.81(-0.97%) |
Sep 06, 2023 | 84.09 | 84.30 | 83.12 | 83.55 | 12,293 | -0.50(-0.59%) |
Sep 05, 2023 | 85.70 | 85.70 | 83.99 | 84.04 | 20,822 | -1.79(-2.09%) |
Sep 01, 2023 | 85.43 | 86.20 | 85.43 | 85.84 | 23,164 | +1.00(+1.18%) |
Aug 31, 2023 | 85.17 | 85.29 | 84.64 | 84.84 | 33,706 | -0.19(-0.22%) |
Aug 30, 2023 | 84.41 | 85.06 | 84.22 | 85.03 | 27,389 | +0.49(+0.57%) |
Aug 29, 2023 | 83.29 | 84.55 | 83.12 | 84.54 | 17,021 | +1.06(+1.27%) |
Aug 28, 2023 | 83.01 | 83.79 | 83.01 | 83.48 | 15,590 | +0.89(+1.08%) |
Aug 25, 2023 | 82.82 | 83.17 | 81.66 | 82.59 | 82,267 | +0.07(+0.08%) |
Aug 24, 2023 | 83.07 | 83.75 | 82.42 | 82.52 | 24,062 | -0.76(-0.92%) |
Aug 23, 2023 | 82.71 | 83.42 | 82.32 | 83.28 | 79,704 | +0.81(+0.98%) |
Aug 22, 2023 | 83.17 | 83.19 | 82.24 | 82.47 | 47,660 | -0.41(-0.50%) |
Aug 21, 2023 | 83.41 | 83.41 | 82.48 | 82.88 | 24,192 | -0.28(-0.34%) |
Aug 18, 2023 | 82.13 | 83.49 | 82.13 | 83.17 | 25,764 | +0.45(+0.55%) |
Aug 17, 2023 | 83.82 | 83.85 | 82.71 | 82.72 | 28,587 | -0.80(-0.96%) |
Aug 16, 2023 | 84.26 | 84.79 | 83.44 | 83.52 | 43,715 | -0.90(-1.07%) |
Aug 15, 2023 | 85.16 | 85.16 | 84.34 | 84.42 | 15,660 | -1.18(-1.38%) |
Aug 14, 2023 | 85.69 | 85.76 | 85.06 | 85.61 | 15,602 | -0.45(-0.52%) |
Aug 11, 2023 | 85.59 | 86.35 | 85.59 | 86.06 | 12,014 | +0.17(+0.19%) |
Aug 10, 2023 | 86.79 | 87.10 | 85.63 | 85.89 | 17,891 | -0.47(-0.55%) |
Aug 09, 2023 | 86.83 | 86.85 | 86.07 | 86.36 | 24,081 | -0.40(-0.46%) |
Aug 08, 2023 | 86.35 | 86.91 | 85.24 | 86.76 | 29,122 | -0.23(-0.26%) |
Aug 07, 2023 | 87.06 | 87.15 | 86.42 | 86.99 | 16,267 | +0.19(+0.22%) |
Aug 04, 2023 | 86.56 | 87.55 | 86.24 | 86.80 | 22,231 | +0.63(+0.74%) |
Aug 03, 2023 | 86.05 | 86.71 | 85.60 | 86.17 | 17,577 | -0.36(-0.41%) |
Aug 02, 2023 | 86.71 | 86.75 | 85.06 | 86.52 | 98,414 | -0.74(-0.85%) |
Aug 01, 2023 | 87.16 | 87.51 | 86.43 | 87.27 | 23,961 | -0.70(-0.80%) |
Jul 31, 2023 | 87.33 | 87.97 | 87.33 | 87.97 | 24,588 | +0.83(+0.95%) |
Jul 28, 2023 | 86.65 | 87.41 | 86.65 | 87.14 | 23,621 | +1.05(+1.21%) |
Jul 27, 2023 | 87.71 | 87.76 | 85.65 | 86.10 | 39,620 | -1.27(-1.45%) |
Jul 26, 2023 | 86.30 | 87.39 | 86.30 | 87.37 | 254,975 | +1.15(+1.33%) |
Jul 25, 2023 | 85.90 | 86.74 | 85.89 | 86.22 | 29,508 | +0.06(+0.07%) |
Jul 24, 2023 | 85.64 | 86.42 | 85.62 | 86.15 | 28,504 | +0.63(+0.74%) |
Jul 21, 2023 | 86.44 | 86.44 | 85.42 | 85.52 | 46,986 | -0.47(-0.54%) |
Jul 20, 2023 | 86.38 | 86.46 | 85.55 | 85.99 | 19,625 | -0.67(-0.77%) |
Jul 19, 2023 | 86.11 | 86.70 | 86.10 | 86.65 | 21,200 | +0.82(+0.95%) |
Jul 18, 2023 | 84.63 | 85.99 | 84.45 | 85.84 | 34,412 | +1.45(+1.72%) |
Jul 17, 2023 | 83.57 | 84.79 | 83.43 | 84.39 | 46,771 | +0.60(+0.72%) |
Jul 14, 2023 | 84.69 | 84.69 | 83.17 | 83.79 | 37,638 | -0.67(-0.80%) |
Jul 13, 2023 | 84.07 | 84.72 | 83.78 | 84.46 | 18,451 | +0.78(+0.94%) |
Jul 12, 2023 | 83.98 | 84.13 | 83.61 | 83.68 | 47,132 | +1.05(+1.27%) |
Jul 11, 2023 | 81.96 | 82.77 | 81.96 | 82.63 | 32,008 | +1.02(+1.25%) |
Jul 10, 2023 | 80.35 | 82.01 | 80.35 | 81.60 | 21,133 | +0.80(+0.99%) |
Jul 07, 2023 | 79.98 | 81.31 | 79.98 | 80.80 | 22,337 | +1.04(+1.31%) |
Jul 06, 2023 | 79.96 | 79.96 | 78.89 | 79.76 | 19,646 | -1.17(-1.44%) |
Jul 05, 2023 | 81.91 | 81.91 | 80.88 | 80.93 | 63,981 | -1.29(-1.57%) |
Jul 03, 2023 | 81.48 | 82.24 | 81.48 | 82.22 | 41,051 | +0.66(+0.80%) |
Jun 30, 2023 | 82.20 | 82.20 | 81.51 | 81.56 | 51,424 | +0.11(+0.13%) |
Jun 29, 2023 | 80.50 | 81.58 | 80.50 | 81.46 | 54,438 | +1.23(+1.53%) |
Jun 28, 2023 | 79.85 | 80.30 | 79.41 | 80.23 | 103,537 | +0.29(+0.36%) |
Jun 27, 2023 | 78.89 | 80.23 | 78.48 | 79.94 | 98,111 | +1.40(+1.78%) |
Jun 26, 2023 | 78.39 | 79.13 | 78.26 | 78.54 | 26,664 | +0.37(+0.47%) |
Jun 23, 2023 | 78.63 | 79.04 | 78.06 | 78.17 | 67,703 | -1.45(-1.82%) |
Jun 22, 2023 | 80.04 | 80.12 | 79.24 | 79.62 | 26,578 | -0.78(-0.97%) |
Jun 21, 2023 | 80.20 | 80.98 | 79.92 | 80.40 | 25,727 | -0.05(-0.07%) |
Jun 20, 2023 | 80.73 | 80.73 | 80.21 | 80.45 | 35,120 | -0.38(-0.47%) |
Jun 16, 2023 | 82.00 | 82.01 | 80.53 | 80.84 | 21,614 | -0.58(-0.71%) |
Jun 15, 2023 | 80.63 | 81.71 | 80.63 | 81.42 | 18,028 | +0.43(+0.54%) |
Jun 14, 2023 | 82.18 | 82.37 | 80.57 | 80.98 | 45,350 | -0.98(-1.19%) |
Jun 13, 2023 | 81.43 | 82.48 | 81.43 | 81.96 | 77,458 | +0.83(+1.02%) |
Jun 12, 2023 | 81.05 | 81.47 | 80.53 | 81.13 | 22,877 | +0.21(+0.26%) |
Jun 09, 2023 | 81.61 | 81.61 | 80.57 | 80.92 | 35,369 | -0.45(-0.56%) |
Jun 08, 2023 | 81.91 | 81.91 | 80.77 | 81.38 | 26,579 | -0.53(-0.64%) |
Jun 07, 2023 | 80.58 | 82.25 | 80.57 | 81.90 | 90,820 | +1.75(+2.18%) |
Jun 06, 2023 | 77.56 | 80.43 | 77.46 | 80.15 | 33,051 | +2.36(+3.04%) |
Jun 05, 2023 | 78.94 | 78.94 | 77.04 | 77.79 | 16,635 | -1.23(-1.55%) |
Jun 02, 2023 | 76.70 | 79.14 | 76.70 | 79.02 | 25,109 | +3.18(+4.19%) |
Jun 01, 2023 | 75.19 | 76.19 | 74.88 | 75.84 | 191,091 | +0.76(+1.01%) |
May 31, 2023 | 75.82 | 75.88 | 74.45 | 75.08 | 24,098 | -1.01(-1.33%) |
May 30, 2023 | 76.72 | 76.77 | 75.71 | 76.09 | 21,833 | -0.39(-0.50%) |
May 26, 2023 | 76.00 | 76.63 | 75.66 | 76.48 | 15,226 | +0.79(+1.04%) |
May 25, 2023 | 76.28 | 76.28 | 74.95 | 75.69 | 25,002 | -0.62(-0.82%) |
May 24, 2023 | 77.04 | 77.04 | 75.88 | 76.31 | 24,337 | -0.88(-1.14%) |
May 23, 2023 | 77.15 | 78.53 | 77.11 | 77.19 | 26,925 | -0.04(-0.05%) |
May 22, 2023 | 76.69 | 77.81 | 76.58 | 77.23 | 52,570 | +0.60(+0.79%) |
May 19, 2023 | 77.42 | 77.79 | 76.09 | 76.63 | 23,012 | -0.62(-0.81%) |
May 18, 2023 | 76.45 | 77.34 | 76.06 | 77.25 | 26,180 | +0.75(+0.98%) |
May 17, 2023 | 75.28 | 76.72 | 74.90 | 76.50 | 65,387 | +1.72(+2.30%) |
May 16, 2023 | 75.39 | 75.48 | 74.62 | 74.78 | 163,444 | -0.93(-1.22%) |
May 15, 2023 | 75.24 | 76.19 | 75.10 | 75.70 | 63,318 | +0.97(+1.30%) |
May 12, 2023 | 75.32 | 75.32 | 74.41 | 74.73 | 121,755 | -0.39(-0.51%) |
May 11, 2023 | 74.96 | 75.13 | 74.42 | 75.11 | 34,593 | -0.32(-0.42%) |
May 10, 2023 | 76.27 | 76.27 | 74.78 | 75.43 | 36,054 | +0.15(+0.20%) |
May 09, 2023 | 75.09 | 75.74 | 74.65 | 75.28 | 43,247 | -0.23(-0.31%) |
May 08, 2023 | 76.27 | 76.27 | 75.36 | 75.52 | 30,695 | -0.46(-0.60%) |
May 05, 2023 | 75.33 | 76.02 | 75.21 | 75.97 | 32,271 | +1.95(+2.63%) |
May 04, 2023 | 74.72 | 74.72 | 73.19 | 74.03 | 37,468 | -1.17(-1.55%) |
May 03, 2023 | 75.67 | 76.40 | 75.03 | 75.19 | 41,332 | -0.08(-0.11%) |
May 02, 2023 | 77.15 | 77.15 | 74.50 | 75.27 | 37,321 | -2.44(-3.14%) |
May 01, 2023 | 77.56 | 78.21 | 77.22 | 77.71 | 55,491 | +0.01(+0.01%) |
Apr 28, 2023 | 76.57 | 77.91 | 76.57 | 77.70 | 27,817 | +1.06(+1.38%) |
Apr 27, 2023 | 75.98 | 76.92 | 75.29 | 76.65 | 20,448 | +0.94(+1.24%) |
Apr 26, 2023 | 76.37 | 76.55 | 75.57 | 75.71 | 56,623 | -0.71(-0.93%) |
Apr 25, 2023 | 78.04 | 78.04 | 76.41 | 76.42 | 37,480 | -2.21(-2.81%) |
Apr 24, 2023 | 78.62 | 79.18 | 78.36 | 78.63 | 34,363 | -0.11(-0.14%) |
Apr 21, 2023 | 79.07 | 79.07 | 78.27 | 78.74 | 36,363 | -0.02(-0.03%) |
Apr 20, 2023 | 78.58 | 79.31 | 78.53 | 78.76 | 32,890 | -0.59(-0.75%) |
Apr 19, 2023 | 78.64 | 79.52 | 78.33 | 79.35 | 20,797 | +0.58(+0.74%) |
Apr 18, 2023 | 79.46 | 79.46 | 78.50 | 78.77 | 39,163 | -0.41(-0.51%) |
Apr 17, 2023 | 78.63 | 79.21 | 78.56 | 79.18 | 23,318 | +0.77(+0.99%) |
Apr 14, 2023 | 79.36 | 79.58 | 77.81 | 78.40 | 12,433 | -0.64(-0.82%) |
Apr 13, 2023 | 78.72 | 79.31 | 78.45 | 79.05 | 48,612 | +0.64(+0.82%) |
Apr 12, 2023 | 79.82 | 79.82 | 78.23 | 78.40 | 35,607 | -0.52(-0.66%) |
Apr 11, 2023 | 78.77 | 79.56 | 78.64 | 78.93 | 92,247 | +0.52(+0.66%) |
Apr 10, 2023 | 77.22 | 78.59 | 77.22 | 78.41 | 23,804 | +0.82(+1.06%) |
Apr 06, 2023 | 77.43 | 77.81 | 77.19 | 77.58 | 21,087 | +0.10(+0.13%) |
Apr 05, 2023 | 77.90 | 77.90 | 76.98 | 77.49 | 31,039 | -0.91(-1.16%) |
Apr 04, 2023 | 80.26 | 80.26 | 77.75 | 78.39 | 18,850 | -1.66(-2.07%) |
Apr 03, 2023 | 79.88 | 80.12 | 78.98 | 80.05 | 41,123 | +0.41(+0.52%) |
Mar 31, 2023 | 78.81 | 79.64 | 78.44 | 79.64 | 15,383 | +1.52(+1.94%) |
Mar 30, 2023 | 78.77 | 78.79 | 77.85 | 78.12 | 11,456 | -0.12(-0.16%) |
Mar 29, 2023 | 78.25 | 78.25 | 77.46 | 78.25 | 19,828 | +0.85(+1.10%) |
Mar 28, 2023 | 77.35 | 77.62 | 76.89 | 77.40 | 14,462 | -0.09(-0.12%) |
Mar 27, 2023 | 77.08 | 77.73 | 76.62 | 77.49 | 21,810 | +1.10(+1.44%) |
Mar 24, 2023 | 74.72 | 76.55 | 74.43 | 76.39 | 14,610 | +0.73(+0.96%) |
Mar 23, 2023 | 76.86 | 77.79 | 75.21 | 75.66 | 27,564 | -0.71(-0.93%) |
Mar 22, 2023 | 78.50 | 78.96 | 76.30 | 76.37 | 21,385 | -2.03(-2.59%) |
Mar 21, 2023 | 77.88 | 78.97 | 77.88 | 78.40 | 24,234 | +1.51(+1.96%) |
Mar 20, 2023 | 76.75 | 78.14 | 76.65 | 76.89 | 22,873 | +1.19(+1.57%) |
Mar 17, 2023 | 76.78 | 77.25 | 75.40 | 75.70 | 115,258 | -2.40(-3.07%) |
Mar 16, 2023 | 76.34 | 78.52 | 75.58 | 78.10 | 29,313 | +1.28(+1.67%) |
Mar 15, 2023 | 76.28 | 77.01 | 75.41 | 76.81 | 59,162 | -1.57(-2.00%) |
Mar 14, 2023 | 78.97 | 79.79 | 77.65 | 78.38 | 28,343 | +1.36(+1.76%) |
Mar 13, 2023 | 77.80 | 78.40 | 76.29 | 77.03 | 42,221 | -2.03(-2.57%) |
Mar 10, 2023 | 81.28 | 81.28 | 78.13 | 79.06 | 54,869 | -2.11(-2.60%) |
Mar 09, 2023 | 83.17 | 83.17 | 81.17 | 81.17 | 11,125 | -2.50(-2.99%) |
Mar 08, 2023 | 83.92 | 83.99 | 83.07 | 83.67 | 23,357 | +0.01(+0.02%) |
Mar 07, 2023 | 84.54 | 84.77 | 83.44 | 83.65 | 26,955 | -1.14(-1.34%) |
Mar 06, 2023 | 86.21 | 86.21 | 84.39 | 84.79 | 22,288 | -1.33(-1.55%) |
Mar 03, 2023 | 85.61 | 86.44 | 84.89 | 86.13 | 16,314 | +1.09(+1.28%) |
Mar 02, 2023 | 83.79 | 85.19 | 83.37 | 85.04 | 17,428 | +0.45(+0.53%) |
Mar 01, 2023 | 84.66 | 85.19 | 84.24 | 84.59 | 36,091 | -0.12(-0.14%) |
Feb 28, 2023 | 84.87 | 85.45 | 84.30 | 84.71 | 19,207 | +0.04(+0.05%) |
Feb 27, 2023 | 85.18 | 85.55 | 84.24 | 84.67 | 20,145 | +0.49(+0.59%) |
Feb 24, 2023 | 84.15 | 84.40 | 83.29 | 84.18 | 12,141 | -0.86(-1.01%) |
Feb 23, 2023 | 84.93 | 85.04 | 83.71 | 85.04 | 15,155 | +1.16(+1.39%) |
Feb 22, 2023 | 84.04 | 84.61 | 83.55 | 83.88 | 31,974 | -0.28(-0.33%) |
Feb 21, 2023 | 85.81 | 85.81 | 83.80 | 84.15 | 19,831 | -2.57(-2.97%) |
Feb 17, 2023 | 86.15 | 86.79 | 85.82 | 86.72 | 28,105 | +0.42(+0.49%) |
Feb 16, 2023 | 86.39 | 87.40 | 85.91 | 86.30 | 32,370 | -1.02(-1.17%) |
Feb 15, 2023 | 85.84 | 87.45 | 85.61 | 87.33 | 18,724 | +0.88(+1.01%) |
Feb 14, 2023 | 86.15 | 86.80 | 85.47 | 86.45 | 22,823 | +0.03(+0.03%) |
Feb 13, 2023 | 85.37 | 86.64 | 85.09 | 86.42 | 32,466 | +1.01(+1.19%) |
Feb 10, 2023 | 84.69 | 85.52 | 84.45 | 85.40 | 72,333 | +0.73(+0.86%) |
Feb 09, 2023 | 86.97 | 86.97 | 84.67 | 84.67 | 14,050 | -1.20(-1.40%) |
Feb 08, 2023 | 86.68 | 86.75 | 85.87 | 85.88 | 21,152 | -1.46(-1.67%) |
Feb 07, 2023 | 86.48 | 87.34 | 85.60 | 87.33 | 33,941 | +0.74(+0.86%) |
Feb 06, 2023 | 87.13 | 87.69 | 86.34 | 86.59 | 54,998 | -1.15(-1.31%) |
Feb 03, 2023 | 87.57 | 88.98 | 87.54 | 87.74 | 36,077 | -0.96(-1.08%) |
Feb 02, 2023 | 88.06 | 89.09 | 87.77 | 88.69 | 37,905 | +2.00(+2.31%) |