Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.99 | 81.11 | 80.94 | 81.02 | 7,525,977 | +0.15(+0.18%) |
Jan 30, 2024 | 80.94 | 80.95 | 80.82 | 80.87 | 2,382,793 | -0.05(-0.06%) |
Jan 29, 2024 | 80.88 | 80.93 | 80.88 | 80.92 | 3,397,440 | +0.08(+0.10%) |
Jan 26, 2024 | 80.86 | 80.86 | 80.82 | 80.84 | 4,728,245 | -0.05(-0.06%) |
Jan 25, 2024 | 80.84 | 80.91 | 80.83 | 80.89 | 5,579,860 | +0.15(+0.18%) |
Jan 24, 2024 | 80.87 | 80.88 | 80.75 | 80.75 | 4,782,715 | -0.04(-0.05%) |
Jan 23, 2024 | 80.77 | 80.80 | 80.75 | 80.79 | 3,419,340 | -0.01(-0.01%) |
Jan 22, 2024 | 80.79 | 80.81 | 80.78 | 80.80 | 4,743,118 | +0.04(+0.05%) |
Jan 19, 2024 | 80.76 | 80.78 | 80.72 | 80.76 | 5,555,571 | -0.06(-0.07%) |
Jan 18, 2024 | 80.82 | 80.83 | 80.79 | 80.81 | 4,554,885 | +0.04(+0.05%) |
Jan 17, 2024 | 80.80 | 80.80 | 80.75 | 80.78 | 6,823,391 | -0.16(-0.19%) |
Jan 16, 2024 | 80.99 | 81.04 | 80.90 | 80.93 | 8,560,184 | -0.13(-0.16%) |
Jan 12, 2024 | 81.05 | 81.09 | 81.01 | 81.06 | 6,917,338 | +0.17(+0.21%) |
Jan 11, 2024 | 80.77 | 80.90 | 80.77 | 80.89 | 4,981,506 | +0.19(+0.23%) |
Jan 10, 2024 | 80.76 | 80.76 | 80.70 | 80.71 | 6,533,742 | +0.00(+0.00%) |
Jan 09, 2024 | 80.68 | 80.72 | 80.67 | 80.71 | 5,310,030 | +0.02(+0.02%) |
Jan 08, 2024 | 80.66 | 80.77 | 80.66 | 80.69 | 4,728,377 | +0.07(+0.09%) |
Jan 05, 2024 | 80.59 | 80.74 | 80.57 | 80.62 | 8,233,332 | -0.02(-0.02%) |
Jan 04, 2024 | 80.64 | 80.67 | 80.62 | 80.64 | 2,966,409 | -0.05(-0.06%) |
Jan 03, 2024 | 80.64 | 80.71 | 80.61 | 80.69 | 4,402,043 | +0.02(+0.02%) |
Jan 02, 2024 | 80.67 | 80.70 | 80.66 | 80.67 | 5,058,178 | -0.10(-0.12%) |
Dec 29, 2023 | 80.71 | 80.80 | 80.71 | 80.77 | 5,155,695 | +0.04(+0.05%) |
Dec 28, 2023 | 80.76 | 80.77 | 80.72 | 80.73 | 2,446,575 | -0.01(-0.01%) |
Dec 27, 2023 | 80.69 | 80.76 | 80.68 | 80.74 | 2,625,470 | +0.10(+0.12%) |
Dec 26, 2023 | 80.62 | 80.68 | 80.62 | 80.64 | 2,542,649 | -0.04(-0.05%) |
Dec 22, 2023 | 80.68 | 80.69 | 80.64 | 80.68 | 3,441,363 | +0.03(+0.04%) |
Dec 21, 2023 | 80.70 | 80.71 | 80.62 | 80.65 | 6,766,525 | +0.08(+0.10%) |
Dec 20, 2023 | 80.54 | 80.59 | 80.50 | 80.57 | 5,243,384 | +0.11(+0.13%) |
Dec 19, 2023 | 80.43 | 80.48 | 80.43 | 80.46 | 5,238,123 | +0.03(+0.04%) |
Dec 18, 2023 | 80.46 | 80.47 | 80.42 | 80.43 | 3,819,878 | -0.01(-0.01%) |
Dec 15, 2023 | 80.47 | 80.51 | 80.41 | 80.44 | 7,291,566 | -0.09(-0.11%) |
Dec 14, 2023 | 80.51 | 80.59 | 80.49 | 80.53 | 9,448,620 | +0.14(+0.17%) |
Dec 13, 2023 | 80.05 | 80.41 | 80.02 | 80.39 | 11,643,310 | +0.40(+0.50%) |
Dec 12, 2023 | 79.96 | 80.01 | 79.95 | 79.99 | 3,323,595 | +0.01(+0.01%) |
Dec 11, 2023 | 79.92 | 79.98 | 79.89 | 79.98 | 3,020,233 | +0.02(+0.02%) |
Dec 08, 2023 | 79.99 | 80.03 | 79.93 | 79.96 | 3,431,816 | -0.18(-0.22%) |
Dec 07, 2023 | 80.14 | 80.17 | 80.13 | 80.14 | 5,072,410 | +0.06(+0.07%) |
Dec 06, 2023 | 80.12 | 80.12 | 80.07 | 80.08 | 6,923,783 | -0.02(-0.02%) |
Dec 05, 2023 | 80.04 | 80.13 | 80.02 | 80.10 | 12,411,527 | +0.10(+0.12%) |
Dec 04, 2023 | 80.01 | 80.06 | 79.96 | 80.00 | 4,513,953 | -0.12(-0.15%) |
Dec 01, 2023 | 79.90 | 80.13 | 79.89 | 80.12 | 12,056,090 | +0.23(+0.29%) |
Nov 30, 2023 | 79.90 | 79.91 | 79.85 | 79.88 | 5,318,423 | -0.05(-0.06%) |
Nov 29, 2023 | 79.90 | 79.97 | 79.88 | 79.93 | 4,519,223 | +0.16(+0.20%) |
Nov 28, 2023 | 79.65 | 79.80 | 79.63 | 79.78 | 21,382,764 | +0.15(+0.18%) |
Nov 27, 2023 | 79.57 | 79.64 | 79.56 | 79.63 | 4,092,114 | +0.10(+0.12%) |
Nov 24, 2023 | 79.55 | 79.56 | 79.52 | 79.53 | 1,610,060 | -0.06(-0.07%) |
Nov 22, 2023 | 79.62 | 79.62 | 79.54 | 79.59 | 4,909,516 | +0.01(+0.01%) |
Nov 21, 2023 | 79.58 | 79.62 | 79.56 | 79.58 | 2,647,691 | +0.05(+0.06%) |
Nov 20, 2023 | 79.53 | 79.54 | 79.51 | 79.53 | 6,385,382 | +0.01(+0.01%) |
Nov 17, 2023 | 79.56 | 79.57 | 79.50 | 79.52 | 3,456,573 | -0.06(-0.07%) |
Nov 16, 2023 | 79.57 | 79.62 | 79.57 | 79.58 | 4,176,801 | +0.14(+0.17%) |
Nov 15, 2023 | 79.48 | 79.49 | 79.41 | 79.44 | 5,181,494 | -0.15(-0.18%) |
Nov 14, 2023 | 79.54 | 79.59 | 79.50 | 79.59 | 9,153,595 | +0.31(+0.39%) |
Nov 13, 2023 | 79.21 | 79.28 | 79.19 | 79.28 | 7,522,084 | +0.03(+0.04%) |
Nov 10, 2023 | 79.32 | 79.32 | 79.21 | 79.25 | 4,003,720 | +0.02(+0.02%) |
Nov 09, 2023 | 79.37 | 79.37 | 79.23 | 79.23 | 6,165,751 | -0.12(-0.15%) |
Nov 08, 2023 | 79.36 | 79.39 | 79.35 | 79.35 | 4,519,704 | -0.02(-0.02%) |
Nov 07, 2023 | 79.33 | 79.40 | 79.32 | 79.37 | 4,647,725 | +0.06(+0.07%) |
Nov 06, 2023 | 79.38 | 79.38 | 79.31 | 79.31 | 6,195,201 | -0.15(-0.18%) |
Nov 03, 2023 | 79.42 | 79.49 | 79.36 | 79.45 | 8,201,699 | +0.22(+0.27%) |
Nov 02, 2023 | 79.31 | 79.33 | 79.21 | 79.24 | 8,001,408 | +0.01(+0.01%) |
Nov 01, 2023 | 79.05 | 79.26 | 79.05 | 79.23 | 7,525,588 | +0.18(+0.22%) |
Oct 31, 2023 | 79.03 | 79.07 | 79.03 | 79.05 | 4,015,219 | -0.03(-0.04%) |
Oct 30, 2023 | 79.05 | 79.09 | 79.03 | 79.08 | 4,937,220 | -0.03(-0.04%) |
Oct 27, 2023 | 79.09 | 79.12 | 79.06 | 79.11 | 3,954,717 | +0.05(+0.06%) |
Oct 26, 2023 | 78.98 | 79.08 | 78.98 | 79.06 | 4,828,646 | +0.16(+0.20%) |
Oct 25, 2023 | 78.95 | 78.96 | 78.90 | 78.91 | 4,892,843 | -0.09(-0.11%) |
Oct 24, 2023 | 78.98 | 79.01 | 78.94 | 78.99 | 14,105,726 | -0.02(-0.02%) |
Oct 23, 2023 | 78.95 | 79.01 | 78.93 | 79.01 | 4,428,923 | +0.05(+0.06%) |
Oct 20, 2023 | 78.92 | 78.99 | 78.91 | 78.96 | 3,752,095 | +0.13(+0.16%) |
Oct 19, 2023 | 78.75 | 78.85 | 78.74 | 78.84 | 5,695,689 | +0.11(+0.14%) |
Oct 18, 2023 | 78.75 | 78.78 | 78.70 | 78.73 | 5,363,656 | +0.00(+0.00%) |
Oct 17, 2023 | 78.80 | 78.80 | 78.71 | 78.73 | 4,351,228 | -0.18(-0.22%) |
Oct 16, 2023 | 78.92 | 78.93 | 78.90 | 78.91 | 3,042,104 | -0.05(-0.06%) |
Oct 13, 2023 | 78.98 | 78.98 | 78.94 | 78.95 | 3,594,543 | +0.05(+0.06%) |
Oct 12, 2023 | 78.94 | 78.95 | 78.90 | 78.91 | 5,496,129 | -0.10(-0.12%) |
Oct 11, 2023 | 78.97 | 79.00 | 78.95 | 79.00 | 3,209,675 | -0.02(-0.02%) |
Oct 10, 2023 | 78.98 | 79.05 | 78.96 | 79.02 | 5,264,204 | -0.05(-0.06%) |
Oct 09, 2023 | 78.97 | 79.07 | 78.97 | 79.07 | 4,220,613 | +0.23(+0.30%) |
Oct 06, 2023 | 78.80 | 78.85 | 78.78 | 78.84 | 3,543,304 | -0.07(-0.09%) |
Oct 05, 2023 | 78.91 | 78.92 | 78.89 | 78.91 | 4,782,297 | +0.08(+0.10%) |
Oct 04, 2023 | 78.75 | 78.83 | 78.71 | 78.83 | 6,075,274 | +0.18(+0.22%) |
Oct 03, 2023 | 78.73 | 78.76 | 78.65 | 78.65 | 6,874,680 | -0.06(-0.07%) |
Oct 02, 2023 | 78.72 | 78.75 | 78.70 | 78.71 | 5,802,370 | -0.08(-0.10%) |
Sep 29, 2023 | 78.84 | 78.85 | 78.79 | 78.79 | 6,181,609 | +0.01(+0.01%) |
Sep 28, 2023 | 78.71 | 78.78 | 78.68 | 78.78 | 4,647,705 | +0.14(+0.17%) |
Sep 27, 2023 | 78.73 | 78.73 | 78.61 | 78.64 | 5,927,888 | -0.06(-0.07%) |
Sep 26, 2023 | 78.71 | 78.72 | 78.67 | 78.70 | 14,609,700 | +0.01(+0.01%) |
Sep 25, 2023 | 78.70 | 78.70 | 78.69 | 78.69 | 3,497,337 | -0.03(-0.04%) |
Sep 22, 2023 | 78.68 | 78.75 | 78.67 | 78.72 | 4,016,091 | +0.08(+0.10%) |
Sep 21, 2023 | 78.61 | 78.67 | 78.61 | 78.64 | 5,313,844 | +0.04(+0.05%) |
Sep 20, 2023 | 78.73 | 78.75 | 78.60 | 78.61 | 3,682,827 | -0.05(-0.06%) |
Sep 19, 2023 | 78.69 | 78.71 | 78.65 | 78.65 | 3,250,275 | -0.06(-0.07%) |
Sep 18, 2023 | 78.71 | 78.73 | 78.69 | 78.71 | 2,750,762 | -0.01(-0.01%) |
Sep 15, 2023 | 78.74 | 78.78 | 78.72 | 78.72 | 4,169,380 | -0.04(-0.05%) |
Sep 14, 2023 | 78.82 | 78.83 | 78.75 | 78.76 | 3,441,947 | -0.02(-0.02%) |
Sep 13, 2023 | 78.72 | 78.80 | 78.72 | 78.78 | 3,586,018 | +0.07(+0.09%) |
Sep 12, 2023 | 78.73 | 78.73 | 78.70 | 78.71 | 3,451,347 | -0.04(-0.05%) |
Sep 11, 2023 | 78.73 | 78.75 | 78.72 | 78.75 | 2,826,633 | +0.02(+0.02%) |
Sep 08, 2023 | 78.80 | 78.82 | 78.73 | 78.73 | 3,681,764 | -0.04(-0.05%) |
Sep 07, 2023 | 78.70 | 78.77 | 78.69 | 78.77 | 3,217,388 | +0.15(+0.19%) |
Sep 06, 2023 | 78.74 | 78.74 | 78.61 | 78.62 | 5,139,502 | -0.09(-0.11%) |
Sep 05, 2023 | 78.78 | 78.80 | 78.70 | 78.71 | 4,244,303 | -0.10(-0.12%) |
Sep 01, 2023 | 78.95 | 78.95 | 78.80 | 78.81 | 4,272,600 | -0.04(-0.05%) |
Aug 31, 2023 | 78.81 | 78.86 | 78.78 | 78.85 | 4,068,205 | +0.08(+0.10%) |
Aug 30, 2023 | 78.82 | 78.83 | 78.77 | 78.77 | 4,647,464 | +0.00(+0.00%) |
Aug 29, 2023 | 78.56 | 78.77 | 78.56 | 78.77 | 5,431,803 | +0.17(+0.22%) |
Aug 28, 2023 | 78.56 | 78.60 | 78.53 | 78.60 | 2,882,786 | +0.05(+0.06%) |
Aug 25, 2023 | 78.57 | 78.62 | 78.50 | 78.55 | 4,824,096 | -0.05(-0.06%) |
Aug 24, 2023 | 78.59 | 78.66 | 78.59 | 78.60 | 3,763,307 | -0.05(-0.06%) |
Aug 23, 2023 | 78.60 | 78.68 | 78.60 | 78.65 | 5,675,352 | +0.15(+0.19%) |
Aug 22, 2023 | 78.53 | 78.55 | 78.50 | 78.50 | 2,817,261 | -0.04(-0.05%) |
Aug 21, 2023 | 78.58 | 78.59 | 78.54 | 78.54 | 2,722,381 | -0.09(-0.11%) |
Aug 18, 2023 | 78.63 | 78.67 | 78.61 | 78.63 | 3,184,197 | +0.03(+0.04%) |
Aug 17, 2023 | 78.60 | 78.62 | 78.53 | 78.60 | 6,242,855 | +0.09(+0.11%) |
Aug 16, 2023 | 78.58 | 78.61 | 78.51 | 78.51 | 3,908,112 | -0.04(-0.05%) |
Aug 15, 2023 | 78.55 | 78.61 | 78.53 | 78.55 | 4,926,752 | +0.03(+0.04%) |
Aug 14, 2023 | 78.54 | 78.57 | 78.51 | 78.52 | 3,314,678 | -0.07(-0.09%) |
Aug 11, 2023 | 78.60 | 78.65 | 78.58 | 78.59 | 3,704,968 | -0.08(-0.10%) |
Aug 10, 2023 | 78.75 | 78.79 | 78.67 | 78.67 | 3,984,998 | -0.04(-0.05%) |
Aug 09, 2023 | 78.75 | 78.77 | 78.70 | 78.71 | 3,294,990 | -0.05(-0.06%) |
Aug 08, 2023 | 78.74 | 78.77 | 78.72 | 78.76 | 3,108,353 | +0.04(+0.05%) |
Aug 07, 2023 | 78.69 | 78.74 | 78.68 | 78.72 | 10,698,197 | +0.03(+0.04%) |
Aug 04, 2023 | 78.62 | 78.71 | 78.62 | 78.69 | 3,699,107 | +0.16(+0.20%) |
Aug 03, 2023 | 78.51 | 78.56 | 78.49 | 78.53 | 4,234,441 | +0.03(+0.04%) |
Aug 02, 2023 | 78.50 | 78.52 | 78.44 | 78.50 | 4,168,971 | +0.04(+0.05%) |
Aug 01, 2023 | 78.49 | 78.53 | 78.45 | 78.46 | 5,108,050 | -0.07(-0.08%) |
Jul 31, 2023 | 78.49 | 78.56 | 78.49 | 78.53 | 4,207,168 | +0.02(+0.02%) |
Jul 28, 2023 | 78.49 | 78.53 | 78.46 | 78.51 | 6,206,766 | +0.11(+0.14%) |
Jul 27, 2023 | 78.48 | 78.50 | 78.39 | 78.40 | 5,776,051 | -0.12(-0.15%) |
Jul 26, 2023 | 78.47 | 78.55 | 78.40 | 78.52 | 4,482,786 | +0.08(+0.10%) |
Jul 25, 2023 | 78.41 | 78.45 | 78.40 | 78.44 | 3,383,421 | -0.01(-0.01%) |
Jul 24, 2023 | 78.56 | 78.57 | 78.45 | 78.45 | 4,263,414 | -0.10(-0.12%) |
Jul 21, 2023 | 78.55 | 78.57 | 78.51 | 78.55 | 4,020,203 | +0.01(+0.01%) |
Jul 20, 2023 | 78.54 | 78.56 | 78.48 | 78.54 | 9,034,375 | -0.10(-0.12%) |
Jul 19, 2023 | 78.66 | 78.68 | 78.60 | 78.64 | 7,245,645 | +0.03(+0.04%) |
Jul 18, 2023 | 78.69 | 78.71 | 78.60 | 78.61 | 2,676,081 | +0.00(+0.00%) |
Jul 17, 2023 | 78.62 | 78.64 | 78.58 | 78.61 | 4,160,738 | +0.03(+0.04%) |
Jul 14, 2023 | 78.68 | 78.70 | 78.58 | 78.58 | 4,389,069 | -0.20(-0.26%) |
Jul 13, 2023 | 78.72 | 78.78 | 78.69 | 78.78 | 5,117,218 | +0.22(+0.28%) |
Jul 12, 2023 | 78.53 | 78.58 | 78.51 | 78.56 | 5,236,191 | +0.23(+0.30%) |
Jul 11, 2023 | 78.33 | 78.36 | 78.31 | 78.33 | 3,780,073 | -0.01(-0.01%) |
Jul 10, 2023 | 78.26 | 78.36 | 78.25 | 78.34 | 2,951,607 | +0.12(+0.15%) |
Jul 07, 2023 | 78.19 | 78.29 | 78.18 | 78.22 | 4,074,159 | +0.09(+0.11%) |
Jul 06, 2023 | 78.07 | 78.14 | 77.98 | 78.13 | 8,875,294 | -0.05(-0.06%) |
Jul 05, 2023 | 78.25 | 78.26 | 78.17 | 78.18 | 6,244,778 | -0.02(-0.02%) |
Jul 03, 2023 | 78.24 | 78.33 | 78.19 | 78.20 | 3,718,723 | -0.09(-0.12%) |
Jun 30, 2023 | 78.28 | 78.30 | 78.24 | 78.29 | 7,206,541 | +0.03(+0.04%) |
Jun 29, 2023 | 78.27 | 78.28 | 78.23 | 78.26 | 4,811,910 | -0.19(-0.25%) |
Jun 28, 2023 | 78.41 | 78.46 | 78.36 | 78.46 | 4,451,977 | +0.09(+0.11%) |
Jun 27, 2023 | 78.48 | 78.51 | 78.35 | 78.37 | 3,701,447 | -0.12(-0.15%) |
Jun 26, 2023 | 78.49 | 78.50 | 78.44 | 78.49 | 3,211,345 | +0.06(+0.07%) |
Jun 23, 2023 | 78.50 | 78.53 | 78.40 | 78.43 | 4,152,710 | +0.07(+0.09%) |
Jun 22, 2023 | 78.43 | 78.47 | 78.35 | 78.36 | 4,348,259 | -0.09(-0.11%) |
Jun 21, 2023 | 78.40 | 78.49 | 78.39 | 78.45 | 21,425,202 | +0.00(+0.00%) |
Jun 20, 2023 | 78.43 | 78.50 | 78.43 | 78.45 | 4,958,135 | +0.03(+0.04%) |
Jun 16, 2023 | 78.39 | 78.45 | 78.33 | 78.42 | 5,261,623 | -0.11(-0.14%) |
Jun 15, 2023 | 78.49 | 78.53 | 78.46 | 78.52 | 6,611,832 | +0.16(+0.21%) |
Jun 14, 2023 | 78.49 | 78.51 | 78.25 | 78.36 | 6,395,829 | -0.05(-0.06%) |
Jun 13, 2023 | 78.63 | 78.64 | 78.38 | 78.41 | 5,045,846 | -0.14(-0.18%) |
Jun 12, 2023 | 78.54 | 78.55 | 78.49 | 78.55 | 3,961,235 | +0.07(+0.09%) |
Jun 09, 2023 | 78.55 | 78.55 | 78.49 | 78.49 | 4,165,683 | -0.14(-0.18%) |
Jun 08, 2023 | 78.61 | 78.67 | 78.58 | 78.63 | 4,461,673 | +0.13(+0.16%) |
Jun 07, 2023 | 78.55 | 78.58 | 78.46 | 78.50 | 7,114,186 | -0.06(-0.07%) |
Jun 06, 2023 | 78.60 | 78.62 | 78.54 | 78.56 | 4,466,974 | -0.04(-0.05%) |
Jun 05, 2023 | 78.51 | 78.69 | 78.49 | 78.60 | 6,146,046 | +0.02(+0.02%) |
Jun 02, 2023 | 78.72 | 78.73 | 78.54 | 78.58 | 9,802,496 | -0.22(-0.28%) |
Jun 01, 2023 | 78.75 | 78.83 | 78.74 | 78.80 | 5,301,655 | +0.12(+0.16%) |
May 31, 2023 | 78.64 | 78.72 | 78.59 | 78.68 | 7,505,986 | +0.08(+0.10%) |
May 30, 2023 | 78.48 | 78.61 | 78.45 | 78.60 | 4,611,104 | +0.15(+0.20%) |
May 26, 2023 | 78.42 | 78.46 | 78.35 | 78.45 | 3,870,788 | -0.02(-0.02%) |
May 25, 2023 | 78.58 | 78.62 | 78.46 | 78.47 | 7,840,444 | -0.17(-0.22%) |
May 24, 2023 | 78.75 | 78.76 | 78.62 | 78.64 | 5,980,988 | -0.10(-0.12%) |
May 23, 2023 | 78.70 | 78.77 | 78.66 | 78.74 | 9,305,680 | -0.01(-0.01%) |
May 22, 2023 | 78.80 | 78.85 | 78.73 | 78.75 | 4,176,595 | -0.03(-0.04%) |
May 19, 2023 | 78.78 | 78.93 | 78.72 | 78.78 | 5,865,692 | -0.06(-0.07%) |
May 18, 2023 | 78.88 | 78.91 | 78.82 | 78.84 | 4,552,524 | -0.14(-0.18%) |
May 17, 2023 | 79.05 | 79.06 | 78.94 | 78.98 | 4,837,785 | -0.09(-0.11%) |
May 16, 2023 | 79.11 | 79.12 | 79.01 | 79.07 | 7,168,494 | -0.10(-0.12%) |
May 15, 2023 | 79.15 | 79.17 | 79.13 | 79.16 | 3,742,142 | +0.01(+0.01%) |
May 12, 2023 | 79.27 | 79.29 | 79.14 | 79.15 | 8,964,444 | -0.13(-0.17%) |
May 11, 2023 | 79.39 | 79.40 | 79.27 | 79.29 | 8,166,318 | +0.05(+0.06%) |
May 10, 2023 | 79.16 | 79.29 | 79.14 | 79.24 | 5,119,801 | +0.19(+0.24%) |
May 09, 2023 | 79.07 | 79.08 | 79.01 | 79.05 | 4,650,016 | -0.02(-0.02%) |
May 08, 2023 | 79.09 | 79.15 | 79.07 | 79.07 | 3,286,443 | -0.13(-0.16%) |
May 05, 2023 | 79.25 | 79.26 | 79.15 | 79.19 | 3,503,816 | -0.19(-0.24%) |
May 04, 2023 | 79.26 | 79.57 | 79.25 | 79.38 | 8,953,675 | +0.13(+0.16%) |
May 03, 2023 | 79.12 | 79.27 | 79.10 | 79.26 | 4,742,927 | +0.19(+0.24%) |
May 02, 2023 | 78.84 | 79.12 | 78.83 | 79.07 | 5,598,986 | +0.26(+0.33%) |
May 01, 2023 | 78.89 | 78.89 | 78.80 | 78.81 | 3,467,024 | -0.17(-0.22%) |
Apr 28, 2023 | 78.96 | 78.98 | 78.90 | 78.98 | 4,500,597 | +0.09(+0.11%) |
Apr 27, 2023 | 78.95 | 78.97 | 78.85 | 78.89 | 3,592,162 | -0.15(-0.19%) |
Apr 26, 2023 | 79.14 | 79.15 | 78.99 | 79.05 | 4,998,944 | -0.10(-0.12%) |
Apr 25, 2023 | 78.98 | 79.17 | 78.97 | 79.14 | 3,509,313 | +0.31(+0.39%) |
Apr 24, 2023 | 78.80 | 78.85 | 78.80 | 78.83 | 1,983,272 | +0.09(+0.11%) |
Apr 21, 2023 | 78.87 | 78.88 | 78.74 | 78.75 | 3,484,056 | -0.05(-0.06%) |
Apr 20, 2023 | 78.77 | 78.81 | 78.75 | 78.80 | 4,778,588 | +0.19(+0.24%) |
Apr 19, 2023 | 78.64 | 78.66 | 78.59 | 78.60 | 6,163,307 | -0.07(-0.09%) |
Apr 18, 2023 | 78.69 | 78.75 | 78.65 | 78.67 | 3,718,177 | -0.02(-0.02%) |
Apr 17, 2023 | 78.74 | 78.75 | 78.66 | 78.69 | 3,426,774 | -0.12(-0.15%) |
Apr 14, 2023 | 78.85 | 78.85 | 78.76 | 78.81 | 3,289,117 | -0.18(-0.23%) |
Apr 13, 2023 | 79.05 | 79.09 | 78.97 | 78.99 | 3,486,504 | +0.05(+0.06%) |
Apr 12, 2023 | 78.98 | 78.99 | 78.88 | 78.94 | 6,338,184 | +0.09(+0.11%) |
Apr 11, 2023 | 78.90 | 78.90 | 78.79 | 78.85 | 2,834,792 | -0.01(-0.01%) |
Apr 10, 2023 | 78.90 | 78.92 | 78.85 | 78.86 | 3,852,185 | -0.28(-0.35%) |
Apr 06, 2023 | 79.18 | 79.23 | 79.12 | 79.14 | 4,855,928 | -0.03(-0.04%) |
Apr 05, 2023 | 79.23 | 79.39 | 79.16 | 79.17 | 7,840,976 | +0.11(+0.13%) |
Apr 04, 2023 | 78.81 | 79.09 | 78.81 | 79.07 | 5,104,251 | +0.18(+0.23%) |
Apr 03, 2023 | 78.71 | 78.88 | 78.68 | 78.88 | 10,000,132 | +0.10(+0.12%) |
Mar 31, 2023 | 78.66 | 78.79 | 78.64 | 78.79 | 6,727,783 | +0.10(+0.12%) |
Mar 30, 2023 | 78.60 | 78.69 | 78.60 | 78.69 | 4,251,865 | +0.01(+0.01%) |
Mar 29, 2023 | 78.63 | 78.73 | 78.62 | 78.68 | 4,220,776 | -0.03(-0.04%) |
Mar 28, 2023 | 78.74 | 78.77 | 78.68 | 78.71 | 9,974,371 | -0.09(-0.11%) |
Mar 27, 2023 | 78.85 | 78.91 | 78.77 | 78.80 | 4,111,318 | -0.34(-0.42%) |
Mar 24, 2023 | 79.30 | 79.34 | 79.08 | 79.13 | 9,008,740 | +0.04(+0.05%) |
Mar 23, 2023 | 78.92 | 79.13 | 78.86 | 79.09 | 5,141,893 | +0.23(+0.29%) |
Mar 22, 2023 | 78.47 | 78.88 | 78.42 | 78.86 | 8,346,246 | +0.36(+0.46%) |
Mar 21, 2023 | 78.55 | 78.63 | 78.48 | 78.50 | 5,048,179 | -0.30(-0.38%) |
Mar 20, 2023 | 78.97 | 78.99 | 78.72 | 78.80 | 5,117,845 | -0.10(-0.12%) |
Mar 17, 2023 | 78.64 | 78.99 | 78.63 | 78.89 | 8,999,198 | +0.39(+0.50%) |
Mar 16, 2023 | 78.86 | 78.91 | 78.46 | 78.50 | 8,890,412 | -0.32(-0.40%) |
Mar 15, 2023 | 78.87 | 79.03 | 78.64 | 78.82 | 13,985,895 | +0.46(+0.59%) |
Mar 14, 2023 | 78.33 | 78.45 | 78.15 | 78.35 | 19,243,262 | -0.30(-0.38%) |
Mar 13, 2023 | 78.49 | 78.68 | 78.33 | 78.65 | 12,577,081 | +0.78(+1.00%) |
Mar 10, 2023 | 77.76 | 77.88 | 77.67 | 77.88 | 11,042,034 | +0.42(+0.54%) |
Mar 09, 2023 | 77.33 | 77.47 | 77.32 | 77.45 | 6,730,039 | +0.25(+0.32%) |
Mar 08, 2023 | 77.28 | 77.32 | 77.18 | 77.20 | 7,954,550 | -0.04(-0.05%) |
Mar 07, 2023 | 77.43 | 77.44 | 77.23 | 77.24 | 7,036,575 | -0.16(-0.21%) |
Mar 06, 2023 | 77.47 | 77.48 | 77.40 | 77.41 | 4,027,755 | -0.04(-0.05%) |
Mar 03, 2023 | 77.45 | 77.45 | 77.37 | 77.44 | 6,303,950 | +0.05(+0.06%) |
Mar 02, 2023 | 77.35 | 77.41 | 77.33 | 77.40 | 6,908,963 | +0.03(+0.04%) |
Mar 01, 2023 | 77.43 | 77.47 | 77.36 | 77.37 | 5,616,768 | -0.14(-0.18%) |
Feb 28, 2023 | 77.48 | 77.53 | 77.46 | 77.51 | 4,156,861 | -0.02(-0.02%) |
Feb 27, 2023 | 77.52 | 77.53 | 77.49 | 77.53 | 3,391,933 | +0.07(+0.09%) |
Feb 24, 2023 | 77.50 | 77.51 | 77.43 | 77.46 | 4,377,824 | -0.16(-0.21%) |
Feb 23, 2023 | 77.59 | 77.63 | 77.57 | 77.62 | 4,255,278 | +0.05(+0.06%) |
Feb 22, 2023 | 77.59 | 77.62 | 77.56 | 77.58 | 4,063,999 | +0.04(+0.05%) |
Feb 21, 2023 | 77.59 | 77.61 | 77.54 | 77.54 | 6,673,808 | -0.15(-0.20%) |
Feb 17, 2023 | 77.61 | 77.69 | 77.59 | 77.69 | 3,943,405 | +0.07(+0.09%) |
Feb 16, 2023 | 77.63 | 77.68 | 77.59 | 77.62 | 6,354,709 | +0.01(+0.01%) |
Feb 15, 2023 | 77.61 | 77.65 | 77.59 | 77.61 | 5,251,492 | +0.01(+0.01%) |
Feb 14, 2023 | 77.67 | 77.70 | 77.60 | 77.60 | 8,242,310 | -0.16(-0.21%) |
Feb 13, 2023 | 77.72 | 77.77 | 77.72 | 77.77 | 5,156,052 | +0.02(+0.02%) |
Feb 10, 2023 | 77.81 | 77.82 | 77.75 | 77.75 | 5,272,940 | -0.04(-0.05%) |
Feb 09, 2023 | 77.88 | 77.89 | 77.77 | 77.79 | 4,522,756 | -0.06(-0.07%) |
Feb 08, 2023 | 77.83 | 77.86 | 77.80 | 77.84 | 5,342,297 | +0.03(+0.04%) |
Feb 07, 2023 | 77.83 | 77.92 | 77.78 | 77.81 | 5,108,689 | +0.04(+0.05%) |
Feb 06, 2023 | 77.85 | 77.88 | 77.78 | 77.78 | 4,260,147 | -0.22(-0.28%) |
Feb 03, 2023 | 78.09 | 78.12 | 78.00 | 78.00 | 7,494,030 | -0.29(-0.37%) |
Feb 02, 2023 | 78.33 | 78.34 | 78.26 | 78.28 | 10,791,252 | +0.01(+0.01%) |