Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.75 | 89.04 | 88.13 | 88.21 | 199,528 | +0.00(+0.00%) |
Jan 30, 2024 | 88.19 | 88.36 | 87.80 | 88.21 | 120,102 | +0.10(+0.11%) |
Jan 29, 2024 | 87.54 | 88.19 | 87.53 | 88.11 | 208,859 | +0.57(+0.65%) |
Jan 26, 2024 | 87.60 | 87.76 | 87.39 | 87.54 | 137,851 | +0.62(+0.71%) |
Jan 25, 2024 | 86.79 | 86.98 | 86.24 | 86.92 | 164,040 | -0.17(-0.19%) |
Jan 24, 2024 | 88.02 | 88.15 | 87.06 | 87.09 | 83,041 | -0.61(-0.69%) |
Jan 23, 2024 | 87.49 | 87.79 | 87.10 | 87.70 | 189,117 | -0.23(-0.26%) |
Jan 22, 2024 | 87.69 | 88.15 | 87.56 | 87.93 | 90,010 | +0.34(+0.39%) |
Jan 19, 2024 | 87.45 | 87.76 | 87.14 | 87.59 | 70,892 | -0.02(-0.02%) |
Jan 18, 2024 | 87.01 | 87.66 | 86.57 | 87.61 | 258,005 | +0.15(+0.17%) |
Jan 17, 2024 | 87.53 | 87.85 | 87.27 | 87.46 | 92,061 | -0.41(-0.46%) |
Jan 16, 2024 | 88.32 | 88.39 | 87.75 | 87.87 | 106,340 | -0.84(-0.95%) |
Jan 12, 2024 | 88.71 | 89.14 | 88.55 | 88.71 | 102,742 | -0.11(-0.12%) |
Jan 11, 2024 | 89.08 | 89.13 | 88.33 | 88.82 | 116,516 | -0.21(-0.23%) |
Jan 10, 2024 | 88.82 | 89.16 | 88.50 | 89.03 | 550,715 | +0.56(+0.63%) |
Jan 09, 2024 | 88.36 | 89.07 | 88.17 | 88.47 | 144,852 | -0.03(-0.03%) |
Jan 08, 2024 | 87.77 | 88.55 | 87.58 | 88.50 | 158,151 | +0.78(+0.89%) |
Jan 05, 2024 | 87.64 | 88.12 | 87.37 | 87.72 | 177,760 | -0.10(-0.11%) |
Jan 04, 2024 | 87.49 | 88.25 | 87.49 | 87.82 | 177,297 | +0.56(+0.64%) |
Jan 03, 2024 | 87.24 | 87.66 | 87.02 | 87.26 | 256,416 | +0.08(+0.09%) |
Jan 02, 2024 | 85.68 | 87.39 | 85.68 | 87.18 | 230,917 | +1.08(+1.26%) |
Dec 29, 2023 | 85.99 | 86.20 | 85.82 | 86.10 | 290,812 | +0.13(+0.15%) |
Dec 28, 2023 | 85.85 | 86.44 | 85.85 | 85.97 | 111,811 | +0.25(+0.29%) |
Dec 27, 2023 | 85.35 | 85.82 | 85.29 | 85.72 | 238,438 | +0.40(+0.47%) |
Dec 26, 2023 | 85.13 | 85.53 | 84.90 | 85.33 | 87,647 | +0.27(+0.32%) |
Dec 22, 2023 | 84.95 | 85.35 | 84.80 | 85.06 | 202,611 | +0.30(+0.35%) |
Dec 21, 2023 | 84.19 | 84.79 | 84.19 | 84.76 | 206,095 | +1.08(+1.29%) |
Dec 20, 2023 | 84.68 | 84.87 | 83.60 | 83.68 | 368,848 | -1.10(-1.29%) |
Dec 19, 2023 | 84.33 | 84.77 | 84.25 | 84.77 | 158,359 | +0.56(+0.67%) |
Dec 18, 2023 | 84.33 | 84.44 | 84.00 | 84.21 | 235,404 | +0.25(+0.29%) |
Dec 15, 2023 | 84.35 | 84.35 | 83.75 | 83.97 | 207,660 | -0.78(-0.92%) |
Dec 14, 2023 | 85.29 | 85.29 | 84.45 | 84.74 | 134,089 | -0.30(-0.35%) |
Dec 13, 2023 | 83.45 | 85.10 | 83.23 | 85.04 | 69,192 | +1.52(+1.82%) |
Dec 12, 2023 | 83.21 | 83.63 | 82.93 | 83.52 | 115,845 | +0.32(+0.38%) |
Dec 11, 2023 | 82.94 | 83.23 | 82.73 | 83.21 | 74,624 | +0.48(+0.58%) |
Dec 08, 2023 | 82.60 | 82.86 | 82.28 | 82.72 | 77,696 | +0.21(+0.25%) |
Dec 07, 2023 | 82.59 | 82.73 | 82.09 | 82.51 | 131,827 | -0.08(-0.10%) |
Dec 06, 2023 | 82.78 | 82.97 | 82.53 | 82.59 | 991,674 | -0.05(-0.06%) |
Dec 05, 2023 | 82.73 | 82.77 | 82.34 | 82.64 | 101,958 | -0.35(-0.42%) |
Dec 04, 2023 | 82.76 | 83.04 | 82.63 | 82.99 | 206,935 | +0.07(+0.08%) |
Dec 01, 2023 | 82.45 | 82.98 | 82.27 | 82.92 | 95,000 | +0.33(+0.39%) |
Nov 30, 2023 | 81.76 | 82.64 | 81.52 | 82.59 | 174,216 | +0.83(+1.01%) |
Nov 29, 2023 | 81.56 | 82.04 | 81.56 | 81.77 | 342,053 | +0.16(+0.19%) |
Nov 28, 2023 | 81.78 | 81.93 | 81.51 | 81.61 | 127,619 | -0.45(-0.55%) |
Nov 27, 2023 | 82.46 | 82.60 | 82.00 | 82.06 | 78,584 | -0.59(-0.72%) |
Nov 24, 2023 | 82.32 | 82.72 | 82.32 | 82.65 | 48,676 | +0.54(+0.66%) |
Nov 22, 2023 | 82.00 | 82.26 | 81.79 | 82.11 | 83,080 | +0.32(+0.39%) |
Nov 21, 2023 | 81.68 | 81.97 | 81.63 | 81.79 | 149,848 | +0.38(+0.47%) |
Nov 20, 2023 | 80.73 | 81.62 | 80.61 | 81.41 | 135,511 | +0.36(+0.44%) |
Nov 17, 2023 | 81.15 | 81.32 | 80.85 | 81.06 | 97,230 | +0.24(+0.29%) |
Nov 16, 2023 | 80.63 | 80.92 | 80.46 | 80.82 | 83,879 | +0.32(+0.39%) |
Nov 15, 2023 | 80.54 | 80.84 | 80.40 | 80.50 | 96,848 | -0.10(-0.12%) |
Nov 14, 2023 | 80.40 | 80.97 | 80.36 | 80.60 | 126,033 | +0.70(+0.88%) |
Nov 13, 2023 | 79.45 | 80.09 | 79.10 | 79.90 | 95,803 | +0.36(+0.46%) |
Nov 10, 2023 | 79.36 | 79.62 | 78.50 | 79.54 | 88,288 | +0.37(+0.47%) |
Nov 09, 2023 | 80.72 | 80.72 | 79.13 | 79.16 | 60,550 | -1.38(-1.71%) |
Nov 08, 2023 | 80.74 | 81.00 | 80.14 | 80.54 | 83,621 | +0.03(+0.04%) |
Nov 07, 2023 | 80.38 | 80.65 | 80.25 | 80.51 | 89,911 | +0.00(+0.00%) |
Nov 06, 2023 | 80.24 | 80.67 | 80.17 | 80.51 | 157,486 | +0.40(+0.50%) |
Nov 03, 2023 | 80.12 | 80.49 | 79.91 | 80.11 | 151,862 | +0.33(+0.41%) |
Nov 02, 2023 | 79.07 | 79.88 | 79.04 | 79.78 | 106,108 | +1.17(+1.49%) |
Nov 01, 2023 | 78.21 | 78.85 | 78.08 | 78.61 | 178,983 | +0.40(+0.52%) |
Oct 31, 2023 | 77.96 | 78.32 | 77.67 | 78.20 | 261,226 | +0.36(+0.46%) |
Oct 30, 2023 | 77.82 | 77.99 | 77.36 | 77.85 | 130,194 | +0.67(+0.87%) |
Oct 27, 2023 | 78.30 | 78.30 | 76.90 | 77.18 | 110,541 | -1.45(-1.84%) |
Oct 26, 2023 | 79.03 | 79.41 | 78.58 | 78.63 | 157,096 | -0.90(-1.13%) |
Oct 25, 2023 | 79.89 | 80.10 | 78.97 | 79.53 | 111,707 | -0.66(-0.82%) |
Oct 24, 2023 | 79.73 | 80.39 | 79.69 | 80.19 | 129,747 | +0.32(+0.40%) |
Oct 23, 2023 | 80.05 | 80.48 | 79.84 | 79.87 | 314,653 | -0.34(-0.42%) |
Oct 20, 2023 | 80.31 | 80.70 | 80.16 | 80.21 | 329,783 | -0.22(-0.27%) |
Oct 19, 2023 | 81.15 | 81.22 | 79.97 | 80.42 | 451,151 | -1.05(-1.28%) |
Oct 18, 2023 | 82.31 | 82.34 | 81.33 | 81.47 | 198,404 | -1.04(-1.26%) |
Oct 17, 2023 | 82.26 | 83.00 | 82.21 | 82.51 | 298,416 | -0.15(-0.18%) |
Oct 16, 2023 | 82.27 | 82.94 | 82.21 | 82.65 | 61,571 | +0.52(+0.64%) |
Oct 13, 2023 | 82.07 | 82.66 | 81.82 | 82.13 | 85,582 | +0.27(+0.33%) |
Oct 12, 2023 | 82.62 | 82.70 | 81.77 | 81.86 | 86,339 | -0.72(-0.87%) |
Oct 11, 2023 | 82.95 | 82.99 | 82.20 | 82.58 | 48,596 | -0.01(-0.01%) |
Oct 10, 2023 | 82.16 | 82.96 | 81.96 | 82.59 | 106,983 | +0.53(+0.65%) |
Oct 09, 2023 | 81.49 | 82.10 | 81.31 | 82.06 | 77,871 | +0.24(+0.29%) |
Oct 06, 2023 | 80.80 | 82.10 | 80.80 | 81.82 | 124,535 | +0.82(+1.01%) |
Oct 05, 2023 | 80.62 | 81.09 | 80.32 | 81.01 | 94,142 | +0.49(+0.61%) |
Oct 04, 2023 | 80.30 | 80.57 | 79.93 | 80.51 | 67,334 | +0.42(+0.53%) |
Oct 03, 2023 | 80.59 | 80.60 | 79.80 | 80.09 | 110,054 | -0.90(-1.11%) |
Oct 02, 2023 | 80.95 | 81.03 | 80.12 | 80.99 | 104,526 | -0.32(-0.39%) |
Sep 29, 2023 | 82.21 | 82.21 | 81.14 | 81.30 | 291,934 | -0.46(-0.57%) |
Sep 28, 2023 | 81.43 | 82.01 | 81.43 | 81.77 | 328,956 | +0.34(+0.41%) |
Sep 27, 2023 | 81.97 | 82.03 | 80.87 | 81.43 | 231,271 | -0.34(-0.41%) |
Sep 26, 2023 | 82.13 | 82.37 | 81.76 | 81.77 | 53,190 | -0.72(-0.87%) |
Sep 25, 2023 | 81.91 | 82.53 | 82.28 | 82.49 | 92,965 | +0.41(+0.50%) |
Sep 22, 2023 | 82.25 | 82.53 | 82.02 | 82.07 | 53,947 | -0.10(-0.12%) |
Sep 21, 2023 | 82.81 | 82.90 | 82.14 | 82.17 | 133,674 | -1.15(-1.39%) |
Sep 20, 2023 | 83.60 | 83.96 | 83.32 | 83.32 | 72,679 | +0.07(+0.08%) |
Sep 19, 2023 | 83.06 | 83.40 | 82.73 | 83.25 | 105,180 | +0.08(+0.09%) |
Sep 18, 2023 | 83.43 | 83.56 | 82.91 | 83.18 | 146,293 | -0.49(-0.59%) |
Sep 15, 2023 | 84.14 | 84.55 | 83.64 | 83.67 | 155,176 | -0.41(-0.49%) |
Sep 14, 2023 | 84.11 | 84.31 | 83.90 | 84.08 | 110,737 | +0.41(+0.50%) |
Sep 13, 2023 | 83.49 | 83.95 | 83.46 | 83.67 | 173,151 | -0.17(-0.20%) |
Sep 12, 2023 | 83.71 | 84.09 | 83.39 | 83.84 | 70,716 | -0.12(-0.14%) |
Sep 11, 2023 | 83.53 | 84.12 | 83.36 | 83.96 | 78,966 | +0.60(+0.72%) |
Sep 08, 2023 | 83.33 | 83.58 | 83.23 | 83.35 | 61,339 | -0.05(-0.06%) |
Sep 07, 2023 | 83.06 | 83.69 | 83.06 | 83.40 | 66,561 | +0.45(+0.55%) |
Sep 06, 2023 | 83.36 | 83.36 | 82.58 | 82.95 | 277,360 | -0.46(-0.56%) |
Sep 05, 2023 | 84.21 | 84.25 | 83.41 | 83.41 | 114,543 | -0.84(-1.00%) |
Sep 01, 2023 | 84.54 | 84.69 | 84.10 | 84.25 | 253,493 | +0.21(+0.25%) |
Aug 31, 2023 | 85.00 | 85.00 | 84.00 | 84.04 | 378,509 | -0.89(-1.05%) |
Aug 30, 2023 | 85.17 | 85.49 | 84.92 | 84.93 | 117,849 | -0.17(-0.20%) |
Aug 29, 2023 | 84.38 | 85.15 | 84.34 | 85.10 | 84,745 | +0.77(+0.91%) |
Aug 28, 2023 | 84.29 | 84.55 | 84.02 | 84.33 | 62,760 | +0.30(+0.35%) |
Aug 25, 2023 | 83.73 | 84.28 | 83.40 | 84.03 | 70,880 | +0.50(+0.60%) |
Aug 24, 2023 | 84.09 | 84.61 | 83.51 | 83.53 | 126,023 | -0.80(-0.95%) |
Aug 23, 2023 | 84.38 | 84.52 | 84.13 | 84.33 | 80,494 | +0.43(+0.52%) |
Aug 22, 2023 | 84.21 | 84.21 | 83.86 | 83.90 | 56,401 | -0.30(-0.35%) |
Aug 21, 2023 | 83.98 | 84.27 | 83.80 | 84.19 | 43,538 | +0.22(+0.26%) |
Aug 18, 2023 | 83.76 | 84.09 | 83.63 | 83.97 | 212,793 | -0.08(-0.09%) |
Aug 17, 2023 | 84.35 | 84.59 | 84.00 | 84.05 | 184,282 | -0.50(-0.59%) |
Aug 16, 2023 | 84.86 | 85.19 | 84.49 | 84.56 | 133,782 | -0.63(-0.74%) |
Aug 15, 2023 | 85.19 | 85.43 | 85.09 | 85.19 | 57,815 | -0.30(-0.35%) |
Aug 14, 2023 | 85.11 | 85.71 | 85.09 | 85.48 | 93,510 | +0.20(+0.23%) |
Aug 11, 2023 | 84.83 | 85.43 | 84.83 | 85.29 | 256,173 | +0.27(+0.31%) |
Aug 10, 2023 | 85.39 | 86.12 | 84.97 | 85.02 | 71,799 | -0.26(-0.30%) |
Aug 09, 2023 | 85.18 | 85.55 | 85.06 | 85.28 | 55,218 | +0.08(+0.09%) |
Aug 08, 2023 | 84.88 | 85.28 | 84.73 | 85.20 | 76,755 | +0.96(+1.14%) |
Aug 07, 2023 | 83.61 | 84.31 | 83.58 | 84.24 | 65,210 | +0.95(+1.14%) |
Aug 04, 2023 | 83.59 | 84.00 | 83.12 | 83.29 | 71,930 | -0.26(-0.31%) |
Aug 03, 2023 | 83.53 | 83.73 | 83.30 | 83.55 | 577,823 | -0.40(-0.48%) |
Aug 02, 2023 | 83.90 | 84.37 | 83.78 | 83.96 | 87,252 | -0.27(-0.32%) |
Aug 01, 2023 | 84.56 | 84.84 | 84.08 | 84.22 | 85,379 | -0.57(-0.67%) |
Jul 31, 2023 | 85.25 | 85.25 | 84.61 | 84.79 | 56,394 | -0.29(-0.34%) |
Jul 28, 2023 | 85.06 | 85.25 | 84.73 | 85.08 | 63,920 | +0.24(+0.28%) |
Jul 27, 2023 | 85.57 | 85.80 | 84.73 | 84.84 | 88,958 | -0.38(-0.45%) |
Jul 26, 2023 | 84.85 | 85.54 | 84.77 | 85.23 | 73,616 | -0.20(-0.23%) |
Jul 25, 2023 | 84.86 | 85.68 | 84.78 | 85.42 | 58,194 | +0.04(+0.05%) |
Jul 24, 2023 | 85.67 | 85.92 | 85.35 | 85.39 | 67,594 | -0.39(-0.46%) |
Jul 21, 2023 | 85.19 | 86.02 | 85.03 | 85.78 | 332,345 | +0.62(+0.73%) |
Jul 20, 2023 | 84.33 | 85.32 | 84.33 | 85.16 | 298,248 | +1.27(+1.52%) |
Jul 19, 2023 | 83.91 | 84.45 | 83.78 | 83.89 | 306,146 | +0.29(+0.34%) |
Jul 18, 2023 | 83.06 | 83.92 | 83.03 | 83.60 | 80,966 | +0.73(+0.88%) |
Jul 17, 2023 | 83.03 | 83.08 | 82.67 | 82.87 | 144,086 | -0.35(-0.41%) |
Jul 14, 2023 | 82.83 | 83.43 | 82.72 | 83.22 | 837,367 | +1.02(+1.24%) |
Jul 13, 2023 | 82.39 | 82.46 | 82.05 | 82.20 | 104,261 | +0.44(+0.54%) |
Jul 12, 2023 | 81.97 | 82.16 | 81.60 | 81.76 | 120,507 | +0.11(+0.13%) |
Jul 11, 2023 | 81.62 | 81.83 | 81.32 | 81.65 | 80,733 | -0.01(-0.01%) |
Jul 10, 2023 | 81.08 | 81.75 | 81.08 | 81.66 | 96,937 | +0.50(+0.62%) |
Jul 07, 2023 | 81.76 | 81.76 | 81.08 | 81.15 | 55,904 | -0.75(-0.92%) |
Jul 06, 2023 | 82.02 | 82.18 | 81.66 | 81.90 | 59,484 | -0.85(-1.03%) |
Jul 05, 2023 | 82.56 | 82.95 | 82.56 | 82.75 | 76,548 | -0.11(-0.13%) |
Jul 03, 2023 | 83.26 | 83.26 | 82.62 | 82.86 | 180,138 | -0.98(-1.16%) |
Jun 30, 2023 | 83.36 | 83.92 | 83.36 | 83.84 | 287,810 | +0.97(+1.17%) |
Jun 29, 2023 | 82.26 | 82.92 | 82.14 | 82.87 | 79,202 | +0.32(+0.38%) |
Jun 28, 2023 | 82.71 | 82.74 | 82.30 | 82.55 | 163,975 | -0.16(-0.19%) |
Jun 27, 2023 | 82.78 | 82.94 | 82.23 | 82.71 | 74,901 | -0.21(-0.25%) |
Jun 26, 2023 | 83.28 | 83.28 | 82.30 | 82.92 | 138,675 | -0.50(-0.60%) |
Jun 23, 2023 | 83.41 | 83.69 | 83.25 | 83.42 | 57,641 | -0.34(-0.40%) |
Jun 22, 2023 | 83.30 | 83.87 | 83.30 | 83.76 | 55,589 | +0.32(+0.38%) |
Jun 21, 2023 | 83.28 | 83.67 | 82.96 | 83.44 | 102,987 | -0.01(-0.01%) |
Jun 20, 2023 | 83.14 | 83.76 | 83.02 | 83.45 | 249,574 | -0.46(-0.55%) |
Jun 16, 2023 | 84.12 | 84.50 | 83.82 | 83.92 | 313,443 | +0.05(+0.06%) |
Jun 15, 2023 | 82.69 | 83.90 | 82.69 | 83.87 | 128,193 | +1.23(+1.49%) |
Jun 14, 2023 | 83.00 | 83.08 | 82.33 | 82.63 | 797,863 | -0.78(-0.93%) |
Jun 13, 2023 | 83.15 | 83.51 | 83.12 | 83.41 | 152,841 | +0.32(+0.38%) |
Jun 12, 2023 | 82.96 | 83.11 | 82.60 | 83.10 | 114,538 | +0.25(+0.30%) |
Jun 09, 2023 | 82.63 | 83.01 | 82.43 | 82.85 | 211,079 | +0.10(+0.12%) |
Jun 08, 2023 | 82.14 | 82.84 | 82.00 | 82.75 | 236,461 | +0.60(+0.73%) |
Jun 07, 2023 | 82.53 | 82.66 | 82.06 | 82.15 | 113,773 | -0.63(-0.76%) |
Jun 06, 2023 | 83.49 | 83.49 | 82.47 | 82.78 | 85,157 | -0.25(-0.31%) |
Jun 05, 2023 | 82.97 | 83.31 | 82.86 | 83.03 | 56,376 | +0.20(+0.24%) |
Jun 02, 2023 | 82.29 | 82.96 | 82.08 | 82.84 | 125,394 | +1.00(+1.22%) |
Jun 01, 2023 | 81.31 | 81.93 | 80.93 | 81.84 | 170,550 | +0.53(+0.65%) |
May 31, 2023 | 80.68 | 81.42 | 80.34 | 81.31 | 210,228 | +0.48(+0.59%) |
May 30, 2023 | 81.25 | 81.42 | 80.67 | 80.83 | 243,546 | -0.68(-0.83%) |
May 26, 2023 | 81.64 | 82.13 | 81.35 | 81.51 | 99,611 | +0.05(+0.06%) |
May 25, 2023 | 81.92 | 81.99 | 81.00 | 81.46 | 92,497 | -0.75(-0.92%) |
May 24, 2023 | 82.55 | 82.55 | 82.15 | 82.21 | 120,941 | -0.68(-0.81%) |
May 23, 2023 | 83.65 | 83.72 | 82.78 | 82.89 | 157,805 | -0.95(-1.13%) |
May 22, 2023 | 83.84 | 84.23 | 83.80 | 83.83 | 73,155 | +0.03(+0.04%) |
May 19, 2023 | 83.50 | 84.19 | 83.50 | 83.81 | 53,059 | +0.48(+0.58%) |
May 18, 2023 | 83.48 | 83.48 | 82.74 | 83.33 | 90,330 | -0.18(-0.21%) |
May 17, 2023 | 83.70 | 83.71 | 82.75 | 83.50 | 519,814 | -0.02(-0.02%) |
May 16, 2023 | 83.93 | 83.93 | 83.50 | 83.52 | 544,518 | -0.64(-0.76%) |
May 15, 2023 | 84.33 | 84.33 | 83.85 | 84.16 | 383,603 | -0.02(-0.02%) |
May 12, 2023 | 84.43 | 84.61 | 83.91 | 84.18 | 90,954 | -0.15(-0.17%) |
May 11, 2023 | 84.38 | 84.38 | 83.79 | 84.32 | 142,331 | -0.25(-0.30%) |
May 10, 2023 | 84.59 | 84.73 | 84.07 | 84.58 | 116,600 | +0.17(+0.20%) |
May 09, 2023 | 84.54 | 84.79 | 84.34 | 84.41 | 1,929,189 | -0.51(-0.60%) |
May 08, 2023 | 85.14 | 85.14 | 84.69 | 84.92 | 119,374 | -0.08(-0.09%) |
May 05, 2023 | 84.58 | 85.22 | 84.36 | 85.00 | 52,179 | +0.74(+0.88%) |
May 04, 2023 | 84.58 | 84.58 | 83.95 | 84.26 | 288,651 | -0.53(-0.62%) |
May 03, 2023 | 85.05 | 85.75 | 84.75 | 84.78 | 90,252 | +0.12(+0.14%) |
May 02, 2023 | 84.71 | 85.13 | 84.20 | 84.67 | 112,758 | -0.32(-0.38%) |
May 01, 2023 | 84.62 | 85.22 | 84.53 | 84.99 | 81,834 | +0.46(+0.54%) |
Apr 28, 2023 | 83.88 | 84.81 | 83.88 | 84.53 | 129,579 | +0.40(+0.48%) |
Apr 27, 2023 | 83.91 | 84.24 | 83.21 | 84.13 | 108,547 | +0.27(+0.33%) |
Apr 26, 2023 | 84.59 | 84.61 | 83.46 | 83.85 | 148,263 | -1.10(-1.29%) |
Apr 25, 2023 | 85.55 | 85.90 | 84.93 | 84.95 | 61,216 | -0.75(-0.88%) |
Apr 24, 2023 | 85.37 | 85.70 | 85.25 | 85.70 | 155,759 | +0.30(+0.36%) |
Apr 21, 2023 | 85.03 | 85.40 | 84.94 | 85.40 | 107,468 | +0.89(+1.05%) |
Apr 20, 2023 | 84.39 | 84.66 | 84.24 | 84.51 | 83,124 | -0.20(-0.23%) |
Apr 19, 2023 | 84.53 | 84.83 | 84.31 | 84.71 | 251,048 | -0.05(-0.06%) |
Apr 18, 2023 | 85.29 | 85.29 | 84.62 | 84.76 | 1,100,065 | -0.44(-0.52%) |
Apr 17, 2023 | 85.31 | 85.31 | 84.77 | 85.20 | 1,049,027 | +0.03(+0.03%) |
Apr 14, 2023 | 85.69 | 85.83 | 84.90 | 85.17 | 127,597 | -0.61(-0.71%) |
Apr 13, 2023 | 85.04 | 85.93 | 84.96 | 85.77 | 139,137 | +1.22(+1.45%) |
Apr 12, 2023 | 84.73 | 85.08 | 84.48 | 84.55 | 145,605 | +0.28(+0.34%) |
Apr 11, 2023 | 84.13 | 84.51 | 84.13 | 84.27 | 73,041 | +0.21(+0.24%) |
Apr 10, 2023 | 83.83 | 84.15 | 83.54 | 84.06 | 121,145 | -0.14(-0.16%) |
Apr 06, 2023 | 84.09 | 84.40 | 83.95 | 84.20 | 87,056 | +0.42(+0.50%) |
Apr 05, 2023 | 82.97 | 83.85 | 82.95 | 83.78 | 80,300 | +1.27(+1.54%) |
Apr 04, 2023 | 82.41 | 82.89 | 82.29 | 82.50 | 64,120 | +0.07(+0.08%) |
Apr 03, 2023 | 81.82 | 82.44 | 81.53 | 82.44 | 84,963 | +0.83(+1.02%) |
Mar 31, 2023 | 81.10 | 81.75 | 81.10 | 81.60 | 114,121 | +0.70(+0.87%) |
Mar 30, 2023 | 80.80 | 80.93 | 80.50 | 80.90 | 540,644 | +0.53(+0.66%) |
Mar 29, 2023 | 80.53 | 80.53 | 80.10 | 80.37 | 47,770 | +0.28(+0.35%) |
Mar 28, 2023 | 80.33 | 80.59 | 79.93 | 80.09 | 66,605 | -0.45(-0.56%) |
Mar 27, 2023 | 80.47 | 80.80 | 80.32 | 80.54 | 99,420 | +0.68(+0.85%) |
Mar 24, 2023 | 78.79 | 79.93 | 78.54 | 79.86 | 105,332 | +0.89(+1.13%) |
Mar 23, 2023 | 79.34 | 79.81 | 78.58 | 78.97 | 48,353 | +0.01(+0.01%) |
Mar 22, 2023 | 79.91 | 80.20 | 78.88 | 78.96 | 115,479 | -0.92(-1.15%) |
Mar 21, 2023 | 79.73 | 79.97 | 79.28 | 79.88 | 97,655 | +0.56(+0.70%) |
Mar 20, 2023 | 78.68 | 79.43 | 78.62 | 79.32 | 254,766 | +1.00(+1.27%) |
Mar 17, 2023 | 78.91 | 79.01 | 78.13 | 78.32 | 84,605 | -0.73(-0.93%) |
Mar 16, 2023 | 77.94 | 79.16 | 77.79 | 79.06 | 124,240 | +0.82(+1.05%) |
Mar 15, 2023 | 77.62 | 78.28 | 77.55 | 78.24 | 180,233 | -0.45(-0.57%) |
Mar 14, 2023 | 78.53 | 78.78 | 78.00 | 78.69 | 164,220 | +0.70(+0.90%) |
Mar 13, 2023 | 77.17 | 78.73 | 77.06 | 77.98 | 139,849 | +0.58(+0.75%) |
Mar 10, 2023 | 77.84 | 78.38 | 77.20 | 77.40 | 552,763 | -0.40(-0.52%) |
Mar 09, 2023 | 78.67 | 78.87 | 77.54 | 77.80 | 116,295 | -0.64(-0.81%) |
Mar 08, 2023 | 78.55 | 78.83 | 78.18 | 78.44 | 2,192,031 | -0.24(-0.31%) |
Mar 07, 2023 | 79.97 | 80.11 | 78.56 | 78.69 | 136,310 | -1.27(-1.59%) |
Mar 06, 2023 | 80.07 | 80.26 | 79.74 | 79.96 | 200,340 | -0.11(-0.13%) |
Mar 03, 2023 | 79.45 | 80.07 | 79.28 | 80.07 | 391,654 | +0.96(+1.21%) |
Mar 02, 2023 | 78.47 | 79.30 | 78.41 | 79.11 | 77,178 | +0.37(+0.47%) |
Mar 01, 2023 | 78.64 | 78.95 | 78.48 | 78.73 | 108,094 | -0.17(-0.21%) |
Feb 28, 2023 | 79.39 | 79.39 | 78.84 | 78.90 | 177,649 | -0.73(-0.92%) |
Feb 27, 2023 | 80.11 | 80.42 | 79.50 | 79.64 | 121,766 | -0.13(-0.16%) |
Feb 24, 2023 | 80.21 | 80.23 | 79.45 | 79.76 | 77,331 | -1.10(-1.36%) |
Feb 23, 2023 | 80.68 | 81.15 | 80.31 | 80.86 | 81,506 | +0.21(+0.25%) |
Feb 22, 2023 | 81.01 | 81.17 | 80.58 | 80.65 | 191,999 | -0.23(-0.28%) |
Feb 21, 2023 | 81.36 | 81.58 | 80.86 | 80.88 | 176,112 | -1.00(-1.22%) |
Feb 17, 2023 | 80.87 | 81.92 | 80.69 | 81.88 | 167,187 | +0.79(+0.98%) |
Feb 16, 2023 | 81.18 | 81.67 | 80.86 | 81.08 | 81,586 | -0.83(-1.02%) |
Feb 15, 2023 | 81.95 | 82.05 | 81.64 | 81.92 | 101,924 | -0.46(-0.56%) |
Feb 14, 2023 | 82.66 | 83.01 | 82.00 | 82.38 | 106,722 | -0.33(-0.40%) |
Feb 13, 2023 | 82.00 | 82.73 | 82.00 | 82.71 | 58,215 | +0.68(+0.82%) |
Feb 10, 2023 | 81.51 | 82.12 | 81.51 | 82.03 | 100,665 | +0.44(+0.54%) |
Feb 09, 2023 | 82.51 | 82.74 | 81.45 | 81.59 | 62,281 | -0.52(-0.63%) |
Feb 08, 2023 | 82.16 | 82.51 | 82.02 | 82.11 | 121,167 | -0.10(-0.12%) |
Feb 07, 2023 | 81.34 | 82.40 | 81.21 | 82.21 | 163,902 | +0.58(+0.71%) |
Feb 06, 2023 | 81.77 | 81.98 | 81.52 | 81.63 | 145,736 | -0.38(-0.47%) |
Feb 03, 2023 | 82.14 | 82.50 | 81.76 | 82.01 | 3,224,946 | -0.17(-0.20%) |
Feb 02, 2023 | 82.58 | 82.58 | 81.66 | 82.18 | 443,606 | -0.59(-0.71%) |