Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.98 | 86.02 | 84.67 | 84.69 | 1,296,589 | -1.29(-1.50%) |
Jan 30, 2024 | 85.66 | 86.53 | 85.54 | 85.98 | 1,096,496 | +0.23(+0.27%) |
Jan 29, 2024 | 84.84 | 85.86 | 84.71 | 85.75 | 1,377,853 | +0.94(+1.11%) |
Jan 26, 2024 | 86.47 | 86.63 | 84.49 | 84.81 | 1,461,621 | -1.33(-1.54%) |
Jan 25, 2024 | 86.30 | 86.52 | 84.96 | 86.14 | 1,862,610 | +0.61(+0.71%) |
Jan 24, 2024 | 82.50 | 86.33 | 82.09 | 85.53 | 3,259,681 | +6.22(+7.84%) |
Jan 23, 2024 | 79.68 | 80.31 | 78.73 | 79.31 | 1,570,559 | +0.05(+0.06%) |
Jan 22, 2024 | 78.98 | 79.75 | 78.89 | 79.26 | 1,077,352 | +0.49(+0.62%) |
Jan 19, 2024 | 78.48 | 78.79 | 77.82 | 78.77 | 1,270,735 | +0.45(+0.57%) |
Jan 18, 2024 | 77.47 | 78.40 | 77.13 | 78.32 | 923,837 | +1.26(+1.63%) |
Jan 17, 2024 | 76.98 | 78.32 | 76.96 | 77.06 | 917,879 | -0.47(-0.61%) |
Jan 16, 2024 | 78.98 | 79.11 | 77.08 | 77.53 | 1,483,465 | -1.83(-2.31%) |
Jan 12, 2024 | 78.67 | 79.49 | 78.45 | 79.36 | 1,029,847 | +1.30(+1.66%) |
Jan 11, 2024 | 78.07 | 78.18 | 77.10 | 78.06 | 1,014,681 | -0.11(-0.14%) |
Jan 10, 2024 | 78.44 | 78.65 | 77.85 | 78.17 | 697,594 | -0.05(-0.06%) |
Jan 09, 2024 | 78.26 | 78.27 | 77.73 | 78.22 | 655,426 | -0.54(-0.69%) |
Jan 08, 2024 | 78.09 | 78.79 | 77.61 | 78.76 | 757,541 | +0.18(+0.23%) |
Jan 05, 2024 | 78.45 | 79.05 | 78.03 | 78.58 | 1,500,972 | -0.05(-0.06%) |
Jan 04, 2024 | 78.48 | 79.43 | 78.48 | 78.63 | 1,091,747 | +0.15(+0.19%) |
Jan 03, 2024 | 79.97 | 80.36 | 78.42 | 78.48 | 1,360,121 | -1.93(-2.40%) |
Jan 02, 2024 | 80.40 | 81.57 | 80.05 | 80.41 | 1,322,936 | +0.01(+0.01%) |
Dec 29, 2023 | 80.57 | 80.93 | 80.27 | 80.40 | 661,718 | -0.33(-0.41%) |
Dec 28, 2023 | 80.82 | 81.05 | 80.44 | 80.73 | 604,092 | +0.04(+0.05%) |
Dec 27, 2023 | 80.48 | 80.97 | 80.36 | 80.69 | 899,823 | -0.02(-0.02%) |
Dec 26, 2023 | 80.43 | 80.99 | 80.08 | 80.71 | 678,957 | +0.30(+0.37%) |
Dec 22, 2023 | 80.14 | 81.16 | 80.02 | 80.41 | 835,243 | +0.36(+0.45%) |
Dec 21, 2023 | 79.90 | 80.11 | 79.03 | 80.05 | 994,707 | +0.79(+1.00%) |
Dec 20, 2023 | 79.91 | 80.95 | 79.22 | 79.26 | 1,502,112 | -0.73(-0.91%) |
Dec 19, 2023 | 79.61 | 80.01 | 78.46 | 79.99 | 1,182,643 | +0.41(+0.52%) |
Dec 18, 2023 | 79.57 | 79.91 | 78.96 | 79.58 | 1,037,858 | +0.26(+0.33%) |
Dec 15, 2023 | 79.08 | 79.72 | 78.73 | 79.32 | 2,119,073 | -0.28(-0.35%) |
Dec 14, 2023 | 79.18 | 79.77 | 78.72 | 79.60 | 1,311,784 | +0.86(+1.09%) |
Dec 13, 2023 | 77.31 | 78.96 | 76.97 | 78.74 | 1,892,303 | +1.35(+1.74%) |
Dec 12, 2023 | 77.28 | 77.83 | 76.85 | 77.39 | 817,799 | +0.29(+0.38%) |
Dec 11, 2023 | 75.97 | 77.12 | 75.77 | 77.10 | 1,085,542 | +1.21(+1.59%) |
Dec 08, 2023 | 76.46 | 76.63 | 75.66 | 75.89 | 1,124,325 | -0.32(-0.42%) |
Dec 07, 2023 | 76.64 | 76.79 | 75.69 | 76.21 | 1,099,343 | -0.38(-0.50%) |
Dec 06, 2023 | 76.57 | 77.30 | 76.44 | 76.59 | 863,591 | +0.25(+0.33%) |
Dec 05, 2023 | 77.00 | 77.08 | 76.27 | 76.34 | 1,200,673 | -0.89(-1.15%) |
Dec 04, 2023 | 77.31 | 77.62 | 76.62 | 77.23 | 1,496,723 | -0.61(-0.78%) |
Dec 01, 2023 | 76.61 | 78.35 | 76.38 | 77.84 | 1,337,353 | +1.22(+1.59%) |
Nov 30, 2023 | 74.99 | 76.72 | 74.57 | 76.62 | 1,978,025 | +1.83(+2.45%) |
Nov 29, 2023 | 76.87 | 76.92 | 74.10 | 74.79 | 2,347,247 | -1.84(-2.40%) |
Nov 28, 2023 | 77.36 | 77.44 | 76.63 | 76.63 | 556,095 | -0.54(-0.70%) |
Nov 27, 2023 | 78.13 | 78.13 | 76.96 | 77.17 | 1,015,589 | -1.18(-1.51%) |
Nov 24, 2023 | 78.16 | 78.48 | 77.97 | 78.35 | 304,819 | +0.38(+0.49%) |
Nov 22, 2023 | 77.80 | 78.24 | 77.32 | 77.97 | 892,455 | +0.23(+0.30%) |
Nov 21, 2023 | 77.62 | 78.11 | 77.61 | 77.74 | 751,826 | -0.20(-0.26%) |
Nov 20, 2023 | 77.32 | 78.04 | 77.08 | 77.94 | 1,087,963 | +0.58(+0.75%) |
Nov 17, 2023 | 77.22 | 77.62 | 77.01 | 77.36 | 876,827 | +0.61(+0.79%) |
Nov 16, 2023 | 77.42 | 77.71 | 76.53 | 76.75 | 1,159,508 | -0.78(-1.01%) |
Nov 15, 2023 | 77.16 | 78.00 | 76.99 | 77.53 | 1,240,576 | +0.44(+0.57%) |
Nov 14, 2023 | 76.80 | 77.61 | 76.71 | 77.09 | 1,583,751 | +1.06(+1.39%) |
Nov 13, 2023 | 75.95 | 76.48 | 75.46 | 76.03 | 1,448,905 | -0.05(-0.07%) |
Nov 10, 2023 | 75.39 | 76.11 | 74.98 | 76.08 | 1,296,366 | +1.24(+1.66%) |
Nov 09, 2023 | 76.55 | 76.55 | 74.41 | 74.84 | 1,735,536 | -1.26(-1.65%) |
Nov 08, 2023 | 77.15 | 77.15 | 75.51 | 76.10 | 992,199 | -0.90(-1.17%) |
Nov 07, 2023 | 77.32 | 77.40 | 76.73 | 77.00 | 769,464 | -0.57(-0.73%) |
Nov 06, 2023 | 77.66 | 77.67 | 77.08 | 77.57 | 878,557 | +0.09(+0.12%) |
Nov 03, 2023 | 78.08 | 78.64 | 77.45 | 77.48 | 1,388,113 | +0.05(+0.06%) |
Nov 02, 2023 | 76.46 | 77.44 | 76.40 | 77.43 | 1,103,763 | +1.48(+1.95%) |
Nov 01, 2023 | 76.26 | 76.26 | 75.36 | 75.95 | 1,229,203 | -0.01(-0.01%) |
Oct 31, 2023 | 75.77 | 76.08 | 75.17 | 75.96 | 1,621,543 | +0.20(+0.26%) |
Oct 30, 2023 | 75.68 | 76.22 | 75.42 | 75.76 | 1,505,224 | +0.55(+0.73%) |
Oct 27, 2023 | 75.76 | 76.52 | 74.51 | 75.21 | 1,663,615 | -0.77(-1.01%) |
Oct 26, 2023 | 74.85 | 77.22 | 74.85 | 75.98 | 2,452,625 | +1.66(+2.23%) |
Oct 25, 2023 | 75.12 | 75.48 | 74.14 | 74.33 | 2,572,865 | -0.67(-0.89%) |
Oct 24, 2023 | 75.68 | 76.27 | 74.99 | 74.99 | 1,421,220 | +0.06(+0.08%) |
Oct 23, 2023 | 75.77 | 76.12 | 74.91 | 74.93 | 1,176,864 | -0.93(-1.23%) |
Oct 20, 2023 | 77.56 | 78.07 | 75.76 | 75.86 | 1,332,598 | -1.44(-1.86%) |
Oct 19, 2023 | 78.33 | 78.79 | 77.11 | 77.30 | 1,158,423 | -1.18(-1.50%) |
Oct 18, 2023 | 79.63 | 80.00 | 78.38 | 78.48 | 1,843,140 | -1.36(-1.70%) |
Oct 17, 2023 | 78.66 | 81.35 | 78.66 | 79.84 | 1,895,438 | +0.61(+0.77%) |
Oct 16, 2023 | 78.96 | 79.60 | 78.27 | 79.23 | 988,249 | +0.98(+1.25%) |
Oct 13, 2023 | 78.63 | 79.15 | 77.60 | 78.25 | 1,202,802 | +0.01(+0.01%) |
Oct 12, 2023 | 79.83 | 79.83 | 77.27 | 78.24 | 1,086,680 | -1.48(-1.86%) |
Oct 11, 2023 | 78.81 | 79.75 | 78.30 | 79.72 | 1,114,566 | +0.69(+0.87%) |
Oct 10, 2023 | 79.53 | 79.67 | 78.87 | 79.03 | 1,196,201 | -0.14(-0.18%) |
Oct 09, 2023 | 77.10 | 79.34 | 76.86 | 79.17 | 1,028,688 | +2.31(+3.00%) |
Oct 06, 2023 | 75.19 | 77.73 | 75.07 | 76.86 | 1,037,865 | +1.40(+1.85%) |
Oct 05, 2023 | 75.90 | 76.42 | 75.08 | 75.46 | 1,118,836 | -0.61(-0.80%) |
Oct 04, 2023 | 76.22 | 76.48 | 75.11 | 76.07 | 1,285,325 | -0.31(-0.41%) |
Oct 03, 2023 | 76.85 | 77.20 | 76.05 | 76.38 | 1,247,855 | -0.87(-1.13%) |
Oct 02, 2023 | 77.75 | 78.48 | 76.96 | 77.25 | 1,395,616 | -0.85(-1.09%) |
Sep 29, 2023 | 79.00 | 79.27 | 77.91 | 78.10 | 1,701,035 | -0.55(-0.70%) |
Sep 28, 2023 | 78.99 | 79.69 | 78.57 | 78.65 | 1,367,989 | -0.25(-0.32%) |
Sep 27, 2023 | 78.47 | 79.62 | 78.10 | 78.90 | 1,895,255 | +0.93(+1.19%) |
Sep 26, 2023 | 78.38 | 79.34 | 77.95 | 77.97 | 1,644,658 | -0.87(-1.10%) |
Sep 25, 2023 | 77.40 | 79.21 | 78.70 | 78.84 | 1,691,776 | +1.09(+1.40%) |
Sep 22, 2023 | 77.88 | 78.41 | 77.58 | 77.75 | 1,401,770 | -0.13(-0.17%) |
Sep 21, 2023 | 78.74 | 78.79 | 77.69 | 77.88 | 1,932,250 | -1.45(-1.83%) |
Sep 20, 2023 | 77.43 | 80.56 | 77.30 | 79.33 | 3,688,550 | +3.73(+4.93%) |
Sep 19, 2023 | 76.03 | 76.23 | 74.91 | 75.60 | 1,288,116 | -0.49(-0.64%) |
Sep 18, 2023 | 76.17 | 77.02 | 75.80 | 76.09 | 1,036,613 | -0.08(-0.10%) |
Sep 15, 2023 | 75.71 | 76.57 | 75.51 | 76.17 | 4,908,441 | +0.03(+0.04%) |
Sep 14, 2023 | 75.83 | 76.22 | 75.37 | 76.14 | 970,791 | +0.57(+0.75%) |
Sep 13, 2023 | 75.56 | 75.93 | 74.90 | 75.57 | 1,033,426 | +0.02(+0.03%) |
Sep 12, 2023 | 75.36 | 76.16 | 75.20 | 75.55 | 832,952 | -0.36(-0.47%) |
Sep 11, 2023 | 75.88 | 76.22 | 75.06 | 75.91 | 1,087,355 | +0.37(+0.49%) |
Sep 08, 2023 | 75.42 | 76.03 | 75.04 | 75.54 | 1,323,220 | +0.10(+0.13%) |
Sep 07, 2023 | 75.83 | 75.94 | 74.56 | 75.44 | 1,682,085 | -0.48(-0.63%) |
Sep 06, 2023 | 76.90 | 77.41 | 75.60 | 75.92 | 1,038,087 | -0.93(-1.21%) |
Sep 05, 2023 | 77.98 | 78.14 | 76.78 | 76.85 | 844,908 | -1.31(-1.67%) |
Sep 01, 2023 | 78.23 | 78.60 | 77.82 | 78.16 | 629,549 | +0.51(+0.66%) |
Aug 31, 2023 | 77.68 | 77.98 | 77.44 | 77.65 | 1,434,162 | +0.14(+0.18%) |
Aug 30, 2023 | 76.88 | 77.72 | 76.88 | 77.51 | 940,332 | +0.63(+0.82%) |
Aug 29, 2023 | 75.82 | 77.01 | 75.61 | 76.88 | 1,206,240 | +0.68(+0.89%) |
Aug 28, 2023 | 75.38 | 76.53 | 75.38 | 76.20 | 1,001,800 | +1.04(+1.38%) |
Aug 25, 2023 | 75.65 | 75.78 | 74.60 | 75.16 | 961,621 | -0.02(-0.03%) |
Aug 24, 2023 | 75.51 | 76.63 | 75.14 | 75.18 | 1,194,460 | -0.51(-0.67%) |
Aug 23, 2023 | 75.50 | 75.84 | 74.95 | 75.69 | 716,946 | +0.38(+0.50%) |
Aug 22, 2023 | 75.67 | 76.13 | 74.98 | 75.31 | 808,029 | -0.18(-0.24%) |
Aug 21, 2023 | 75.19 | 75.88 | 74.94 | 75.49 | 762,674 | +0.30(+0.40%) |
Aug 18, 2023 | 73.97 | 75.43 | 73.72 | 75.19 | 993,585 | +0.52(+0.70%) |
Aug 17, 2023 | 76.06 | 76.27 | 74.67 | 74.68 | 1,001,644 | -0.87(-1.15%) |
Aug 16, 2023 | 75.80 | 76.36 | 75.49 | 75.54 | 1,058,254 | -0.46(-0.60%) |
Aug 15, 2023 | 77.00 | 77.36 | 75.95 | 76.00 | 1,311,040 | -1.58(-2.03%) |
Aug 14, 2023 | 77.99 | 78.16 | 77.52 | 77.58 | 655,577 | -0.62(-0.79%) |
Aug 11, 2023 | 77.63 | 78.36 | 76.94 | 78.20 | 753,752 | +0.55(+0.71%) |
Aug 10, 2023 | 78.11 | 78.70 | 77.34 | 77.65 | 1,085,570 | -0.38(-0.49%) |
Aug 09, 2023 | 78.31 | 78.80 | 77.68 | 78.03 | 901,439 | -0.09(-0.12%) |
Aug 08, 2023 | 78.94 | 78.91 | 77.68 | 78.12 | 1,311,937 | -1.42(-1.78%) |
Aug 07, 2023 | 78.94 | 80.04 | 78.94 | 79.54 | 1,392,980 | +0.97(+1.23%) |
Aug 04, 2023 | 77.94 | 79.40 | 77.83 | 78.57 | 1,878,396 | +0.88(+1.13%) |
Aug 03, 2023 | 76.67 | 77.69 | 75.97 | 77.69 | 1,285,531 | +0.94(+1.22%) |
Aug 02, 2023 | 77.56 | 77.68 | 76.67 | 76.75 | 1,478,161 | -1.12(-1.44%) |
Aug 01, 2023 | 77.41 | 78.07 | 77.07 | 77.87 | 1,223,626 | +0.16(+0.21%) |
Jul 31, 2023 | 76.80 | 77.94 | 76.32 | 77.71 | 1,919,066 | +1.39(+1.82%) |
Jul 28, 2023 | 76.85 | 77.15 | 75.49 | 76.32 | 2,043,334 | -0.14(-0.18%) |
Jul 27, 2023 | 72.45 | 77.29 | 72.32 | 76.46 | 4,596,574 | +8.11(+11.87%) |
Jul 26, 2023 | 68.13 | 68.76 | 67.97 | 68.35 | 1,445,297 | +0.28(+0.41%) |
Jul 25, 2023 | 67.37 | 68.10 | 66.99 | 68.07 | 1,233,251 | +0.14(+0.21%) |
Jul 24, 2023 | 67.51 | 68.18 | 67.51 | 67.93 | 953,844 | +0.35(+0.52%) |
Jul 21, 2023 | 68.23 | 68.44 | 67.41 | 67.58 | 1,025,236 | -0.46(-0.68%) |
Jul 20, 2023 | 68.21 | 68.63 | 67.75 | 68.04 | 1,026,953 | +0.25(+0.37%) |
Jul 19, 2023 | 67.81 | 68.11 | 67.04 | 67.79 | 989,089 | -0.09(-0.13%) |
Jul 18, 2023 | 67.45 | 68.52 | 67.07 | 67.88 | 1,069,253 | +0.48(+0.71%) |
Jul 17, 2023 | 67.41 | 67.57 | 66.99 | 67.40 | 821,617 | +0.06(+0.09%) |
Jul 14, 2023 | 68.63 | 68.63 | 67.05 | 67.34 | 989,941 | -1.54(-2.23%) |
Jul 13, 2023 | 68.44 | 69.06 | 68.21 | 68.88 | 763,151 | +0.45(+0.66%) |
Jul 12, 2023 | 69.68 | 69.75 | 68.43 | 68.43 | 805,862 | -0.59(-0.85%) |
Jul 11, 2023 | 68.16 | 69.09 | 67.94 | 69.02 | 730,238 | +1.03(+1.51%) |
Jul 10, 2023 | 67.17 | 68.22 | 66.96 | 67.99 | 839,044 | +0.51(+0.76%) |
Jul 07, 2023 | 66.97 | 68.27 | 66.95 | 67.48 | 1,260,501 | +0.51(+0.76%) |
Jul 06, 2023 | 67.45 | 67.58 | 66.38 | 66.97 | 1,103,100 | -0.13(-0.19%) |
Jul 05, 2023 | 67.35 | 67.46 | 66.80 | 67.10 | 800,820 | -0.89(-1.31%) |
Jul 03, 2023 | 67.33 | 68.12 | 67.16 | 67.99 | 588,254 | +0.41(+0.61%) |
Jun 30, 2023 | 67.83 | 68.20 | 67.36 | 67.58 | 1,069,065 | +0.30(+0.45%) |
Jun 29, 2023 | 66.44 | 67.47 | 66.40 | 67.28 | 899,255 | +0.89(+1.34%) |
Jun 28, 2023 | 66.14 | 66.50 | 65.61 | 66.39 | 1,051,877 | +0.00(+0.00%) |
Jun 27, 2023 | 65.17 | 66.45 | 64.96 | 66.39 | 818,726 | +1.19(+1.82%) |
Jun 26, 2023 | 64.87 | 65.28 | 64.57 | 65.20 | 793,430 | +0.34(+0.52%) |
Jun 23, 2023 | 64.68 | 65.07 | 64.37 | 64.86 | 1,429,216 | -0.54(-0.83%) |
Jun 22, 2023 | 66.10 | 66.45 | 65.36 | 65.40 | 1,033,743 | -1.11(-1.67%) |
Jun 21, 2023 | 65.73 | 66.71 | 65.50 | 66.51 | 967,974 | +0.50(+0.76%) |
Jun 20, 2023 | 66.06 | 66.09 | 65.33 | 66.01 | 1,056,341 | -0.58(-0.87%) |
Jun 16, 2023 | 66.66 | 67.00 | 65.92 | 66.59 | 2,974,381 | +0.21(+0.32%) |
Jun 15, 2023 | 65.20 | 66.39 | 64.95 | 66.38 | 1,036,101 | +0.74(+1.13%) |
May 08, 2023 | 66.59 | 66.68 | 65.30 | 65.64 | 1,027,207 | -0.44(-0.67%) |
May 05, 2023 | 65.82 | 66.43 | 65.70 | 66.08 | 1,285,254 | +0.79(+1.21%) |
May 04, 2023 | 66.29 | 66.29 | 64.39 | 65.29 | 1,236,499 | -1.29(-1.94%) |
May 03, 2023 | 67.72 | 67.85 | 66.54 | 66.58 | 1,234,428 | -0.74(-1.10%) |
May 02, 2023 | 66.76 | 67.44 | 65.81 | 67.32 | 2,129,170 | +0.34(+0.51%) |
May 01, 2023 | 66.81 | 68.23 | 66.69 | 66.98 | 1,644,168 | +0.11(+0.16%) |
Apr 28, 2023 | 65.53 | 67.36 | 65.53 | 66.87 | 2,646,324 | +1.38(+2.10%) |
Apr 27, 2023 | 65.10 | 65.73 | 62.81 | 65.49 | 2,501,031 | +0.00(+0.00%) |
Apr 26, 2023 | 66.83 | 66.93 | 65.27 | 65.49 | 1,917,974 | -1.64(-2.44%) |
Apr 25, 2023 | 67.40 | 67.87 | 67.07 | 67.13 | 1,231,291 | -0.80(-1.18%) |
Apr 24, 2023 | 67.85 | 68.26 | 67.59 | 67.93 | 1,486,358 | +0.07(+0.10%) |
Apr 21, 2023 | 68.89 | 68.89 | 67.64 | 67.86 | 1,323,955 | -0.82(-1.19%) |
Apr 20, 2023 | 68.40 | 68.86 | 68.29 | 68.68 | 1,375,386 | -0.16(-0.23%) |
Apr 19, 2023 | 69.16 | 69.25 | 68.36 | 68.84 | 1,067,484 | -0.43(-0.62%) |
Apr 18, 2023 | 69.56 | 70.03 | 69.15 | 69.27 | 1,123,871 | +0.11(+0.16%) |
Apr 17, 2023 | 68.56 | 69.24 | 68.55 | 69.16 | 1,236,496 | +0.64(+0.93%) |
Apr 14, 2023 | 67.93 | 68.66 | 67.93 | 68.52 | 1,313,062 | +0.23(+0.34%) |
Apr 13, 2023 | 67.77 | 68.38 | 67.13 | 68.29 | 1,958,351 | +0.69(+1.02%) |
Apr 12, 2023 | 68.69 | 68.84 | 67.23 | 67.60 | 1,536,229 | -0.65(-0.95%) |
Apr 11, 2023 | 68.83 | 68.89 | 68.19 | 68.25 | 1,131,587 | -0.08(-0.12%) |
Apr 10, 2023 | 67.55 | 68.38 | 67.54 | 68.33 | 1,329,797 | +0.69(+1.02%) |
Apr 06, 2023 | 67.67 | 68.29 | 67.18 | 67.64 | 1,566,113 | -0.18(-0.27%) |
Apr 05, 2023 | 68.49 | 68.73 | 67.54 | 67.82 | 1,539,756 | -1.19(-1.72%) |
Apr 04, 2023 | 70.93 | 70.93 | 68.72 | 69.01 | 1,303,204 | -1.85(-2.61%) |
Apr 03, 2023 | 70.47 | 71.50 | 70.33 | 70.86 | 925,405 | +0.30(+0.42%) |
Mar 31, 2023 | 70.75 | 70.83 | 70.07 | 70.56 | 1,037,382 | +0.33(+0.47%) |
Mar 30, 2023 | 70.76 | 70.94 | 70.07 | 70.23 | 1,432,021 | -0.06(-0.09%) |
Mar 29, 2023 | 70.18 | 70.47 | 69.81 | 70.29 | 1,119,929 | +0.78(+1.12%) |
Mar 28, 2023 | 68.54 | 69.78 | 68.40 | 69.51 | 1,210,082 | +0.86(+1.25%) |
Mar 27, 2023 | 68.65 | 68.90 | 67.88 | 68.65 | 944,716 | +0.98(+1.45%) |
Mar 24, 2023 | 66.60 | 67.84 | 66.19 | 67.67 | 1,031,028 | +0.40(+0.59%) |
Mar 23, 2023 | 67.44 | 68.23 | 66.90 | 67.27 | 1,313,605 | -0.13(-0.19%) |
Mar 22, 2023 | 68.49 | 69.39 | 67.36 | 67.40 | 1,293,612 | -1.23(-1.79%) |
Mar 21, 2023 | 68.50 | 69.33 | 68.36 | 68.63 | 1,256,127 | +1.46(+2.17%) |
Mar 20, 2023 | 66.57 | 67.67 | 66.04 | 67.17 | 1,686,073 | +1.05(+1.59%) |
Mar 17, 2023 | 66.85 | 66.85 | 65.70 | 66.12 | 3,877,390 | -1.27(-1.88%) |
Mar 16, 2023 | 65.43 | 67.84 | 65.30 | 67.39 | 1,259,780 | +1.30(+1.96%) |
Mar 15, 2023 | 66.54 | 66.67 | 65.10 | 66.09 | 1,619,193 | -2.03(-2.98%) |
Mar 14, 2023 | 68.70 | 69.32 | 67.48 | 68.12 | 1,197,644 | +1.06(+1.58%) |
Mar 13, 2023 | 67.86 | 67.93 | 66.45 | 67.06 | 1,689,961 | -2.13(-3.08%) |
Mar 10, 2023 | 70.63 | 70.86 | 68.68 | 69.19 | 1,595,447 | -1.75(-2.46%) |
Mar 09, 2023 | 73.44 | 73.44 | 70.62 | 70.94 | 1,654,327 | -2.05(-2.81%) |
Mar 08, 2023 | 73.15 | 73.49 | 72.14 | 72.98 | 1,082,636 | -0.15(-0.20%) |
Mar 07, 2023 | 73.54 | 74.00 | 72.94 | 73.13 | 1,173,740 | -0.32(-0.44%) |
Mar 06, 2023 | 74.40 | 74.74 | 72.99 | 73.45 | 1,496,673 | -1.05(-1.41%) |
Mar 03, 2023 | 74.79 | 74.99 | 74.22 | 74.50 | 1,840,781 | +0.12(+0.16%) |
Mar 02, 2023 | 72.65 | 74.41 | 72.43 | 74.38 | 1,160,586 | +1.29(+1.76%) |
Mar 01, 2023 | 72.22 | 73.54 | 71.97 | 73.09 | 2,007,748 | +0.66(+0.91%) |
Feb 28, 2023 | 72.90 | 73.10 | 72.19 | 72.43 | 1,797,092 | -0.53(-0.73%) |
Feb 27, 2023 | 73.97 | 74.30 | 72.87 | 72.96 | 1,393,808 | -0.50(-0.68%) |
Feb 24, 2023 | 72.65 | 73.63 | 72.44 | 73.46 | 867,332 | -0.18(-0.24%) |
Feb 23, 2023 | 73.95 | 74.53 | 72.85 | 73.64 | 1,061,527 | +0.07(+0.10%) |
Feb 22, 2023 | 73.27 | 74.45 | 73.24 | 73.57 | 1,336,397 | +0.31(+0.42%) |
Feb 21, 2023 | 74.56 | 74.62 | 72.77 | 73.26 | 1,716,445 | -1.45(-1.94%) |
Feb 17, 2023 | 74.40 | 74.85 | 74.01 | 74.71 | 1,653,657 | +0.26(+0.35%) |
Feb 16, 2023 | 73.68 | 74.85 | 73.53 | 74.45 | 908,678 | -0.15(-0.20%) |
Feb 15, 2023 | 73.98 | 74.66 | 73.76 | 74.60 | 1,245,873 | +0.11(+0.15%) |
Feb 14, 2023 | 74.34 | 75.12 | 73.97 | 74.49 | 1,429,923 | -0.23(-0.31%) |
Feb 13, 2023 | 74.07 | 74.77 | 73.85 | 74.72 | 984,763 | +1.04(+1.41%) |
Feb 10, 2023 | 73.52 | 73.81 | 72.94 | 73.68 | 1,168,569 | -0.10(-0.14%) |
Feb 09, 2023 | 74.67 | 75.03 | 73.71 | 73.78 | 1,369,267 | -0.35(-0.47%) |
Feb 08, 2023 | 74.18 | 74.61 | 73.67 | 74.13 | 1,015,995 | -0.80(-1.07%) |
Feb 07, 2023 | 73.82 | 75.05 | 73.57 | 74.93 | 1,097,692 | +0.97(+1.31%) |
Feb 06, 2023 | 73.84 | 74.63 | 73.63 | 73.96 | 1,081,203 | -0.38(-0.51%) |
Feb 03, 2023 | 75.06 | 76.01 | 74.12 | 74.34 | 1,241,574 | -1.29(-1.70%) |
Feb 02, 2023 | 74.73 | 76.00 | 74.05 | 75.63 | 1,901,593 | +1.18(+1.58%) |