Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.78 | 66.25 | 64.10 | 64.35 | 564,685 | -0.96(-1.46%) |
Jan 30, 2024 | 65.53 | 65.87 | 65.04 | 65.30 | 579,140 | -0.48(-0.73%) |
Jan 29, 2024 | 64.93 | 65.82 | 64.17 | 65.78 | 424,271 | +1.02(+1.58%) |
Jan 26, 2024 | 66.65 | 66.80 | 64.69 | 64.76 | 313,923 | -1.24(-1.88%) |
Jan 25, 2024 | 65.66 | 66.82 | 65.20 | 66.00 | 565,013 | +0.85(+1.30%) |
Jan 24, 2024 | 67.11 | 67.12 | 64.99 | 65.16 | 550,270 | -0.98(-1.49%) |
Jan 23, 2024 | 67.94 | 67.94 | 66.13 | 66.14 | 520,030 | -0.86(-1.28%) |
Jan 22, 2024 | 66.73 | 68.14 | 66.24 | 67.00 | 380,131 | +0.64(+0.96%) |
Jan 19, 2024 | 66.41 | 66.41 | 64.87 | 66.36 | 528,522 | +0.01(+0.01%) |
Jan 18, 2024 | 66.31 | 66.76 | 65.21 | 66.35 | 512,554 | +0.51(+0.77%) |
Jan 17, 2024 | 65.81 | 66.32 | 65.11 | 65.84 | 569,736 | -0.86(-1.28%) |
Jan 16, 2024 | 68.97 | 68.85 | 66.68 | 66.70 | 599,805 | -2.90(-4.16%) |
Jan 12, 2024 | 71.04 | 71.38 | 69.16 | 69.59 | 362,117 | -0.68(-0.96%) |
Jan 11, 2024 | 70.64 | 70.64 | 68.81 | 70.27 | 531,726 | -0.83(-1.16%) |
Jan 10, 2024 | 71.86 | 72.13 | 70.73 | 71.09 | 499,319 | -1.03(-1.43%) |
Jan 09, 2024 | 72.49 | 73.04 | 71.87 | 72.13 | 400,630 | -1.19(-1.63%) |
Jan 08, 2024 | 72.26 | 73.57 | 71.96 | 73.32 | 300,967 | +0.42(+0.57%) |
Jan 05, 2024 | 73.63 | 74.89 | 72.81 | 72.91 | 384,842 | -1.44(-1.94%) |
Jan 04, 2024 | 74.83 | 74.95 | 73.07 | 74.35 | 447,485 | -0.77(-1.02%) |
Jan 03, 2024 | 75.15 | 75.68 | 74.13 | 75.11 | 443,786 | -0.93(-1.22%) |
Jan 02, 2024 | 75.26 | 76.49 | 74.73 | 76.04 | 357,924 | +0.64(+0.84%) |
Dec 29, 2023 | 76.35 | 76.69 | 75.36 | 75.40 | 338,926 | -1.28(-1.67%) |
Dec 28, 2023 | 76.21 | 76.85 | 76.01 | 76.69 | 265,508 | +0.10(+0.13%) |
Dec 27, 2023 | 76.46 | 77.22 | 76.06 | 76.59 | 186,996 | +0.22(+0.29%) |
Dec 26, 2023 | 75.35 | 76.80 | 74.91 | 76.37 | 202,102 | +0.87(+1.15%) |
Dec 22, 2023 | 74.63 | 76.43 | 74.63 | 75.50 | 413,299 | +1.23(+1.66%) |
Dec 21, 2023 | 74.20 | 74.60 | 73.68 | 74.27 | 315,660 | +1.09(+1.50%) |
Dec 20, 2023 | 75.24 | 75.52 | 73.12 | 73.17 | 450,023 | -2.10(-2.79%) |
Dec 19, 2023 | 74.57 | 75.76 | 74.38 | 75.27 | 357,104 | +1.48(+2.01%) |
Dec 18, 2023 | 75.59 | 75.64 | 73.64 | 73.79 | 436,556 | -1.75(-2.32%) |
Dec 15, 2023 | 75.35 | 76.37 | 74.85 | 75.54 | 1,110,976 | -0.01(-0.01%) |
Dec 14, 2023 | 74.38 | 77.75 | 74.19 | 75.55 | 797,271 | +2.67(+3.66%) |
Dec 13, 2023 | 68.98 | 73.27 | 68.78 | 72.89 | 433,922 | +3.85(+5.58%) |
Dec 12, 2023 | 70.06 | 70.08 | 68.33 | 69.03 | 311,334 | -0.26(-0.37%) |
Dec 11, 2023 | 69.63 | 70.30 | 69.05 | 69.29 | 436,122 | -1.02(-1.46%) |
Dec 08, 2023 | 70.11 | 70.59 | 69.76 | 70.32 | 200,144 | +0.06(+0.08%) |
Dec 07, 2023 | 69.24 | 70.81 | 68.87 | 70.26 | 357,184 | +0.99(+1.44%) |
Dec 06, 2023 | 69.07 | 70.53 | 68.84 | 69.26 | 471,683 | +0.92(+1.34%) |
Dec 05, 2023 | 69.22 | 69.25 | 68.10 | 68.35 | 360,157 | -1.09(-1.58%) |
Dec 04, 2023 | 68.91 | 70.38 | 68.91 | 69.44 | 464,061 | +0.20(+0.29%) |
Dec 01, 2023 | 66.97 | 69.28 | 66.37 | 69.24 | 601,556 | +2.27(+3.39%) |
Nov 30, 2023 | 67.18 | 67.76 | 66.40 | 66.98 | 499,150 | -0.66(-0.97%) |
Nov 29, 2023 | 67.09 | 68.61 | 67.09 | 67.63 | 496,205 | +0.66(+0.98%) |
Nov 28, 2023 | 65.35 | 67.37 | 65.02 | 66.98 | 640,661 | +1.81(+2.78%) |
Nov 27, 2023 | 65.95 | 66.01 | 64.86 | 65.16 | 450,399 | -0.95(-1.43%) |
Nov 24, 2023 | 66.37 | 67.24 | 65.94 | 66.11 | 197,541 | -0.55(-0.82%) |
Nov 22, 2023 | 66.21 | 67.04 | 66.13 | 66.66 | 565,947 | +1.23(+1.89%) |
Nov 21, 2023 | 65.09 | 65.51 | 64.30 | 65.42 | 376,181 | -0.13(-0.20%) |
Nov 20, 2023 | 64.32 | 65.78 | 63.81 | 65.55 | 574,178 | +1.31(+2.04%) |
Nov 17, 2023 | 65.39 | 65.54 | 63.61 | 64.24 | 481,844 | -0.72(-1.12%) |
Nov 16, 2023 | 64.03 | 65.06 | 63.88 | 64.97 | 452,912 | +0.34(+0.52%) |
Nov 15, 2023 | 63.72 | 65.41 | 63.72 | 64.63 | 576,129 | +0.82(+1.29%) |
Nov 14, 2023 | 60.36 | 64.24 | 60.23 | 63.81 | 877,400 | +5.20(+8.88%) |
Nov 13, 2023 | 59.70 | 59.87 | 58.32 | 58.60 | 894,428 | -1.78(-2.94%) |
Nov 10, 2023 | 61.94 | 61.98 | 60.04 | 60.38 | 724,071 | -1.73(-2.78%) |
Nov 09, 2023 | 60.85 | 64.03 | 60.43 | 62.11 | 779,231 | +0.12(+0.19%) |
Nov 08, 2023 | 63.75 | 63.75 | 61.76 | 61.99 | 534,134 | -1.99(-3.10%) |
Nov 07, 2023 | 64.44 | 64.44 | 63.64 | 63.97 | 280,384 | -0.21(-0.33%) |
Nov 06, 2023 | 64.85 | 65.12 | 63.94 | 64.18 | 526,900 | -0.93(-1.43%) |
Nov 03, 2023 | 64.48 | 65.90 | 64.43 | 65.12 | 566,270 | +1.92(+3.03%) |
Nov 02, 2023 | 61.65 | 63.54 | 61.65 | 63.20 | 544,019 | +2.00(+3.26%) |
Nov 01, 2023 | 60.82 | 61.51 | 60.24 | 61.20 | 674,218 | +0.09(+0.15%) |
Oct 31, 2023 | 61.30 | 61.62 | 60.76 | 61.11 | 461,033 | +0.23(+0.38%) |
Oct 30, 2023 | 61.76 | 61.76 | 60.24 | 60.89 | 286,130 | -0.11(-0.18%) |
Oct 27, 2023 | 61.69 | 62.52 | 60.71 | 60.99 | 588,733 | -2.01(-3.18%) |
Oct 26, 2023 | 63.02 | 63.57 | 62.81 | 63.00 | 361,468 | -0.20(-0.31%) |
Oct 25, 2023 | 63.22 | 63.65 | 62.71 | 63.20 | 627,936 | -0.71(-1.10%) |
Oct 24, 2023 | 65.30 | 65.45 | 63.39 | 63.90 | 672,234 | -0.65(-1.00%) |
Oct 23, 2023 | 66.24 | 66.40 | 64.53 | 64.55 | 550,242 | -1.45(-2.20%) |
Oct 20, 2023 | 66.78 | 67.64 | 65.62 | 66.00 | 1,231,157 | -0.86(-1.29%) |
Oct 19, 2023 | 67.32 | 67.76 | 66.63 | 66.86 | 530,709 | -0.67(-0.99%) |
Oct 18, 2023 | 67.77 | 68.12 | 66.93 | 67.53 | 484,519 | -0.55(-0.80%) |
Oct 17, 2023 | 66.75 | 68.29 | 66.59 | 68.08 | 933,534 | +0.34(+0.50%) |
Oct 16, 2023 | 66.46 | 68.29 | 66.21 | 67.74 | 463,196 | +0.98(+1.47%) |
Oct 13, 2023 | 66.65 | 67.20 | 66.37 | 66.75 | 311,495 | +0.44(+0.66%) |
Oct 12, 2023 | 67.37 | 67.42 | 65.08 | 66.32 | 686,181 | -2.08(-3.03%) |
Oct 11, 2023 | 68.04 | 68.44 | 67.78 | 68.39 | 336,467 | +0.59(+0.86%) |
Oct 10, 2023 | 66.54 | 68.09 | 66.54 | 67.81 | 345,698 | +1.68(+2.54%) |
Oct 09, 2023 | 66.41 | 67.23 | 65.33 | 66.13 | 581,094 | -1.03(-1.54%) |
Oct 06, 2023 | 65.14 | 67.39 | 64.65 | 67.16 | 409,016 | +1.56(+2.38%) |
Oct 05, 2023 | 67.80 | 68.21 | 65.43 | 65.60 | 524,864 | -2.64(-3.87%) |
Oct 04, 2023 | 66.94 | 68.65 | 66.71 | 68.24 | 437,012 | +1.45(+2.17%) |
Oct 03, 2023 | 67.22 | 67.22 | 66.03 | 66.79 | 456,386 | -0.91(-1.35%) |
Oct 02, 2023 | 69.02 | 69.03 | 67.01 | 67.71 | 646,392 | -1.73(-2.49%) |
Sep 29, 2023 | 69.73 | 70.05 | 68.56 | 69.44 | 410,417 | +0.37(+0.53%) |
Sep 28, 2023 | 70.60 | 70.67 | 68.47 | 69.07 | 542,183 | -1.37(-1.95%) |
Sep 27, 2023 | 71.69 | 71.84 | 70.28 | 70.44 | 484,014 | -1.39(-1.94%) |
Sep 26, 2023 | 71.66 | 72.27 | 71.51 | 71.83 | 487,458 | -0.44(-0.60%) |
Sep 25, 2023 | 71.99 | 72.54 | 71.92 | 72.27 | 399,871 | -0.06(-0.08%) |
Sep 22, 2023 | 72.99 | 73.29 | 72.13 | 72.33 | 288,810 | -0.78(-1.07%) |
Sep 21, 2023 | 73.09 | 74.34 | 72.67 | 73.11 | 355,291 | -0.36(-0.49%) |
Sep 20, 2023 | 74.31 | 74.48 | 73.19 | 73.47 | 375,945 | -0.45(-0.60%) |
Sep 19, 2023 | 74.14 | 74.63 | 73.61 | 73.91 | 379,059 | +0.71(+0.98%) |
Sep 18, 2023 | 74.30 | 74.30 | 73.03 | 73.20 | 393,388 | -0.87(-1.18%) |
Sep 15, 2023 | 74.86 | 75.36 | 73.58 | 74.07 | 872,485 | -0.86(-1.15%) |
Sep 14, 2023 | 74.53 | 75.31 | 74.39 | 74.94 | 276,357 | +0.61(+0.81%) |
Sep 13, 2023 | 73.61 | 74.47 | 73.53 | 74.33 | 203,856 | +0.27(+0.36%) |
Sep 12, 2023 | 74.33 | 74.61 | 74.01 | 74.06 | 187,180 | -0.29(-0.39%) |
Sep 11, 2023 | 74.11 | 74.87 | 73.79 | 74.35 | 241,961 | +0.31(+0.42%) |
Sep 08, 2023 | 74.94 | 74.94 | 73.66 | 74.04 | 353,849 | -0.91(-1.22%) |
Sep 07, 2023 | 73.89 | 75.52 | 73.73 | 74.96 | 316,559 | +0.99(+1.34%) |
Sep 06, 2023 | 75.21 | 75.21 | 73.58 | 73.96 | 309,407 | -0.99(-1.32%) |
Sep 05, 2023 | 74.93 | 75.32 | 74.42 | 74.96 | 265,400 | -0.22(-0.29%) |
Sep 01, 2023 | 75.92 | 76.19 | 74.39 | 75.18 | 269,834 | -0.24(-0.32%) |
Aug 31, 2023 | 75.31 | 75.83 | 74.97 | 75.41 | 270,557 | +0.47(+0.62%) |
Aug 30, 2023 | 75.66 | 76.00 | 74.40 | 74.95 | 288,590 | -0.55(-0.72%) |
Aug 29, 2023 | 74.70 | 75.52 | 74.30 | 75.49 | 208,641 | +0.72(+0.96%) |
Aug 28, 2023 | 74.96 | 75.61 | 74.73 | 74.78 | 355,795 | +0.21(+0.28%) |
Aug 25, 2023 | 74.90 | 75.33 | 74.45 | 74.57 | 192,777 | -0.29(-0.38%) |
Aug 24, 2023 | 75.97 | 76.32 | 74.78 | 74.86 | 181,560 | -1.17(-1.54%) |
Aug 23, 2023 | 74.96 | 76.09 | 74.74 | 76.03 | 227,722 | +1.42(+1.90%) |
Aug 22, 2023 | 74.94 | 75.07 | 73.79 | 74.61 | 340,397 | -0.30(-0.40%) |
Aug 21, 2023 | 74.98 | 75.80 | 74.15 | 74.91 | 412,989 | -0.28(-0.37%) |
Aug 18, 2023 | 74.92 | 76.09 | 74.92 | 75.19 | 245,130 | -0.22(-0.29%) |
Aug 17, 2023 | 75.28 | 76.14 | 75.25 | 75.40 | 345,908 | +0.18(+0.24%) |
Aug 16, 2023 | 76.37 | 76.52 | 75.16 | 75.23 | 281,310 | -0.89(-1.17%) |
Aug 15, 2023 | 76.43 | 76.72 | 75.96 | 76.12 | 330,718 | -0.72(-0.93%) |
Aug 14, 2023 | 76.20 | 76.88 | 75.63 | 76.83 | 285,782 | +0.48(+0.62%) |
Aug 11, 2023 | 76.09 | 76.38 | 75.41 | 76.36 | 226,191 | -0.14(-0.18%) |
Aug 10, 2023 | 76.67 | 77.14 | 75.96 | 76.50 | 257,452 | +0.04(+0.05%) |
Aug 09, 2023 | 77.18 | 77.82 | 76.27 | 76.46 | 230,886 | -0.48(-0.62%) |
Aug 08, 2023 | 77.89 | 78.38 | 76.47 | 76.93 | 389,469 | -1.25(-1.60%) |
Aug 07, 2023 | 77.90 | 78.75 | 77.04 | 78.18 | 343,216 | +1.85(+2.43%) |
Aug 04, 2023 | 75.21 | 77.15 | 74.92 | 76.33 | 469,391 | +1.15(+1.53%) |
Aug 03, 2023 | 79.89 | 80.50 | 75.06 | 75.18 | 569,631 | -3.22(-4.11%) |
Aug 02, 2023 | 79.37 | 79.95 | 77.96 | 78.40 | 370,072 | -1.76(-2.20%) |
Aug 01, 2023 | 80.41 | 80.78 | 79.95 | 80.17 | 264,707 | -0.45(-0.55%) |
Jul 31, 2023 | 80.84 | 81.33 | 80.08 | 80.61 | 315,675 | +0.06(+0.07%) |
Jul 28, 2023 | 81.44 | 81.45 | 79.50 | 80.55 | 370,871 | -0.37(-0.45%) |
Jul 27, 2023 | 82.69 | 82.70 | 80.81 | 80.92 | 251,878 | -1.76(-2.12%) |
Jul 26, 2023 | 82.32 | 83.48 | 82.11 | 82.67 | 417,007 | +0.41(+0.49%) |
Jul 25, 2023 | 82.66 | 83.49 | 81.56 | 82.27 | 372,188 | -1.56(-1.86%) |
Jul 24, 2023 | 83.91 | 84.15 | 82.91 | 83.82 | 307,195 | +0.38(+0.45%) |
Jul 21, 2023 | 83.78 | 84.08 | 82.68 | 83.45 | 540,932 | +0.05(+0.06%) |
Jul 20, 2023 | 84.00 | 84.17 | 82.10 | 83.40 | 325,962 | -0.30(-0.36%) |
Jul 19, 2023 | 84.92 | 85.09 | 83.64 | 83.70 | 596,645 | +0.95(+1.15%) |
Jul 18, 2023 | 83.81 | 84.32 | 82.40 | 82.74 | 402,249 | -0.76(-0.91%) |
Jul 17, 2023 | 82.61 | 84.43 | 82.32 | 83.51 | 461,143 | +0.43(+0.51%) |
Jul 14, 2023 | 83.03 | 83.66 | 82.37 | 83.08 | 329,124 | -0.05(-0.06%) |
Jul 13, 2023 | 83.04 | 83.64 | 82.86 | 83.13 | 396,875 | +0.23(+0.28%) |
Jul 12, 2023 | 82.21 | 83.76 | 81.88 | 82.90 | 373,522 | +1.66(+2.04%) |
Jul 11, 2023 | 80.85 | 81.33 | 80.45 | 81.25 | 344,712 | +0.41(+0.50%) |
Jul 10, 2023 | 78.00 | 80.86 | 78.00 | 80.84 | 496,483 | +2.46(+3.14%) |
Jul 07, 2023 | 77.35 | 78.98 | 77.20 | 78.38 | 324,685 | +0.73(+0.95%) |
Jul 06, 2023 | 80.10 | 80.10 | 77.45 | 77.65 | 305,735 | -3.10(-3.84%) |
Jul 05, 2023 | 79.32 | 81.07 | 79.26 | 80.75 | 764,715 | +1.36(+1.71%) |
Jul 03, 2023 | 79.11 | 79.58 | 78.95 | 79.39 | 187,884 | -0.39(-0.48%) |
Jun 30, 2023 | 79.79 | 80.23 | 79.00 | 79.78 | 554,164 | +0.68(+0.87%) |
Jun 29, 2023 | 78.76 | 80.07 | 78.63 | 79.09 | 215,237 | -0.07(-0.09%) |
Jun 28, 2023 | 79.27 | 79.53 | 78.35 | 79.16 | 396,428 | -0.78(-0.98%) |
Jun 27, 2023 | 79.85 | 80.34 | 79.13 | 79.95 | 799,439 | +0.02(+0.02%) |
Jun 26, 2023 | 80.91 | 81.00 | 79.62 | 79.93 | 416,687 | -0.96(-1.19%) |
Jun 23, 2023 | 82.78 | 82.96 | 80.87 | 80.89 | 756,420 | -2.36(-2.83%) |
Jun 22, 2023 | 83.84 | 83.84 | 82.63 | 83.25 | 496,000 | -0.78(-0.93%) |
Jun 21, 2023 | 83.26 | 84.21 | 82.59 | 84.03 | 281,013 | +0.29(+0.34%) |
Jun 20, 2023 | 84.23 | 84.37 | 83.32 | 83.75 | 340,173 | -0.96(-1.14%) |
Jun 16, 2023 | 86.48 | 86.48 | 84.35 | 84.71 | 731,094 | -1.00(-1.17%) |
Jun 15, 2023 | 84.15 | 85.72 | 83.98 | 85.71 | 409,879 | +1.97(+2.36%) |
May 08, 2023 | 84.66 | 84.71 | 83.72 | 83.74 | 307,171 | -0.42(-0.49%) |
May 05, 2023 | 83.67 | 84.46 | 83.12 | 84.15 | 267,406 | +1.08(+1.30%) |
May 04, 2023 | 83.61 | 83.76 | 82.16 | 83.07 | 256,697 | +0.11(+0.13%) |
May 03, 2023 | 82.86 | 84.15 | 82.18 | 82.96 | 423,774 | +0.25(+0.30%) |
May 02, 2023 | 83.29 | 83.62 | 82.03 | 82.72 | 349,910 | -0.28(-0.33%) |
May 01, 2023 | 84.80 | 85.14 | 82.96 | 82.99 | 541,910 | -1.97(-2.32%) |
Apr 28, 2023 | 85.61 | 85.66 | 84.29 | 84.96 | 332,333 | -0.99(-1.15%) |
Apr 27, 2023 | 85.27 | 85.97 | 84.54 | 85.95 | 386,646 | +1.32(+1.56%) |
Apr 26, 2023 | 85.38 | 86.27 | 84.27 | 84.64 | 583,247 | -1.65(-1.92%) |
Apr 25, 2023 | 87.10 | 87.77 | 85.99 | 86.29 | 524,842 | -1.21(-1.38%) |
Apr 24, 2023 | 86.43 | 87.59 | 85.79 | 87.50 | 355,469 | +1.20(+1.39%) |
Apr 21, 2023 | 85.24 | 86.38 | 84.74 | 86.30 | 1,184,842 | +1.67(+1.98%) |
Apr 20, 2023 | 83.50 | 84.86 | 83.50 | 84.63 | 568,395 | +0.31(+0.36%) |
Apr 19, 2023 | 83.36 | 84.44 | 83.36 | 84.32 | 360,034 | +0.47(+0.56%) |
Apr 18, 2023 | 85.58 | 85.58 | 83.04 | 83.85 | 408,242 | -2.03(-2.36%) |
Apr 17, 2023 | 85.11 | 86.10 | 84.98 | 85.88 | 474,588 | +0.64(+0.76%) |
Apr 14, 2023 | 85.59 | 86.08 | 84.47 | 85.24 | 242,357 | -0.76(-0.89%) |
Apr 13, 2023 | 85.25 | 86.37 | 84.48 | 86.00 | 276,682 | +1.28(+1.51%) |
Apr 12, 2023 | 85.57 | 86.10 | 84.70 | 84.73 | 316,226 | -0.32(-0.37%) |
Apr 11, 2023 | 84.62 | 85.31 | 84.03 | 85.04 | 221,044 | +0.32(+0.37%) |
Apr 10, 2023 | 83.43 | 84.78 | 83.43 | 84.73 | 306,323 | +1.16(+1.39%) |
Apr 06, 2023 | 84.56 | 84.78 | 83.09 | 83.57 | 290,315 | -0.75(-0.89%) |
Apr 05, 2023 | 83.27 | 84.36 | 82.74 | 84.32 | 295,407 | +1.26(+1.51%) |
Apr 04, 2023 | 84.09 | 84.25 | 82.49 | 83.06 | 447,249 | -1.14(-1.35%) |
Apr 03, 2023 | 84.06 | 84.83 | 83.21 | 84.20 | 509,764 | +0.27(+0.32%) |
Mar 31, 2023 | 84.58 | 84.66 | 83.51 | 83.93 | 746,143 | +0.08(+0.09%) |
Mar 30, 2023 | 83.83 | 85.35 | 83.18 | 83.85 | 551,669 | +0.22(+0.26%) |
Mar 29, 2023 | 83.02 | 83.67 | 82.39 | 83.64 | 645,399 | +0.85(+1.03%) |
Mar 28, 2023 | 82.97 | 83.12 | 82.22 | 82.78 | 793,643 | +0.08(+0.10%) |
Mar 27, 2023 | 81.56 | 82.73 | 81.00 | 82.71 | 611,932 | +2.52(+3.15%) |
Mar 24, 2023 | 78.77 | 81.29 | 78.77 | 80.18 | 1,844,104 | +0.64(+0.81%) |
Mar 23, 2023 | 78.50 | 81.47 | 78.32 | 79.54 | 794,042 | +1.16(+1.48%) |
Mar 22, 2023 | 80.34 | 80.54 | 78.32 | 78.38 | 711,802 | -1.93(-2.40%) |
Mar 21, 2023 | 81.58 | 82.03 | 79.92 | 80.31 | 644,863 | -0.54(-0.67%) |
Mar 20, 2023 | 79.95 | 81.66 | 78.99 | 80.85 | 1,154,727 | +1.26(+1.58%) |
Mar 17, 2023 | 82.62 | 82.68 | 78.94 | 79.60 | 1,245,534 | -3.42(-4.12%) |
Mar 16, 2023 | 81.42 | 83.05 | 81.42 | 83.01 | 955,731 | +1.33(+1.62%) |
Mar 15, 2023 | 81.83 | 82.26 | 80.85 | 81.69 | 2,722,260 | -6.92(-7.81%) |
Mar 14, 2023 | 88.56 | 90.05 | 88.10 | 88.61 | 499,313 | +1.49(+1.70%) |
Mar 13, 2023 | 84.97 | 88.70 | 84.81 | 87.12 | 353,945 | +1.86(+2.18%) |
Mar 10, 2023 | 86.20 | 86.73 | 84.65 | 85.26 | 299,270 | -0.95(-1.10%) |
Mar 09, 2023 | 86.59 | 87.79 | 85.97 | 86.21 | 277,531 | -0.07(-0.08%) |
Mar 08, 2023 | 87.07 | 87.13 | 85.52 | 86.28 | 369,373 | -0.25(-0.29%) |
Mar 07, 2023 | 87.70 | 87.71 | 85.73 | 86.53 | 256,445 | -0.78(-0.90%) |
Mar 06, 2023 | 86.13 | 87.65 | 86.13 | 87.31 | 420,929 | +1.07(+1.24%) |
Mar 03, 2023 | 85.89 | 86.97 | 85.28 | 86.24 | 354,832 | +0.77(+0.90%) |
Mar 02, 2023 | 85.66 | 86.04 | 84.09 | 85.47 | 414,592 | -1.34(-1.55%) |
Mar 01, 2023 | 84.60 | 87.19 | 83.36 | 86.82 | 624,774 | +3.24(+3.88%) |
Feb 28, 2023 | 82.98 | 84.08 | 82.44 | 83.57 | 450,406 | +0.13(+0.15%) |
Feb 27, 2023 | 82.58 | 84.08 | 82.28 | 83.44 | 376,418 | +0.86(+1.04%) |
Feb 24, 2023 | 80.27 | 83.87 | 79.38 | 82.58 | 718,357 | +1.07(+1.31%) |
Feb 23, 2023 | 84.20 | 85.21 | 80.19 | 81.52 | 1,181,159 | -6.52(-7.40%) |
Feb 22, 2023 | 87.90 | 88.36 | 86.57 | 88.03 | 468,627 | -0.05(-0.06%) |
Feb 21, 2023 | 90.18 | 90.73 | 87.93 | 88.08 | 512,647 | -3.33(-3.65%) |
Feb 17, 2023 | 91.47 | 91.69 | 90.51 | 91.41 | 407,740 | +0.18(+0.20%) |
Feb 16, 2023 | 90.54 | 92.15 | 90.31 | 91.24 | 373,381 | -0.67(-0.73%) |
Feb 15, 2023 | 90.47 | 91.93 | 90.38 | 91.91 | 416,883 | +1.27(+1.40%) |
Feb 14, 2023 | 91.19 | 91.74 | 90.44 | 90.64 | 210,905 | -0.98(-1.07%) |
Feb 13, 2023 | 91.41 | 91.86 | 90.92 | 91.62 | 254,928 | +0.28(+0.30%) |
Feb 10, 2023 | 89.86 | 91.98 | 89.56 | 91.34 | 265,329 | +1.50(+1.67%) |
Feb 09, 2023 | 90.97 | 91.34 | 89.78 | 89.84 | 400,409 | -0.65(-0.72%) |
Feb 08, 2023 | 91.29 | 91.54 | 90.47 | 90.49 | 239,402 | -1.48(-1.61%) |
Feb 07, 2023 | 90.91 | 92.48 | 90.34 | 91.98 | 303,953 | +0.29(+0.31%) |
Feb 06, 2023 | 90.37 | 92.03 | 90.19 | 91.69 | 290,725 | +0.61(+0.67%) |
Feb 03, 2023 | 91.50 | 92.14 | 90.18 | 91.08 | 339,834 | -1.06(-1.15%) |
Feb 02, 2023 | 93.33 | 93.43 | 90.42 | 92.14 | 432,006 | -0.42(-0.45%) |