Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.31 | 80.96 | 79.55 | 80.42 | 7,400,523 | +0.11(+0.14%) |
Jan 30, 2024 | 75.08 | 80.46 | 74.89 | 80.31 | 7,454,463 | +5.61(+7.52%) |
Jan 29, 2024 | 74.66 | 74.90 | 74.42 | 74.70 | 3,743,518 | +0.02(+0.03%) |
Jan 26, 2024 | 74.94 | 75.17 | 74.48 | 74.68 | 3,116,356 | -0.12(-0.16%) |
Jan 25, 2024 | 75.47 | 75.47 | 74.42 | 74.80 | 3,207,212 | +0.28(+0.37%) |
Jan 24, 2024 | 75.52 | 75.60 | 74.12 | 74.52 | 4,269,960 | -0.53(-0.70%) |
Jan 23, 2024 | 75.37 | 75.84 | 75.03 | 75.05 | 3,412,534 | -0.09(-0.12%) |
Jan 22, 2024 | 74.92 | 75.58 | 74.61 | 75.14 | 2,789,918 | +0.40(+0.53%) |
Jan 19, 2024 | 74.96 | 75.05 | 74.17 | 74.74 | 2,966,800 | +0.01(+0.01%) |
Jan 18, 2024 | 74.22 | 74.93 | 73.87 | 74.73 | 2,944,790 | +0.53(+0.71%) |
Jan 17, 2024 | 74.14 | 75.04 | 74.08 | 74.20 | 2,383,174 | -0.23(-0.31%) |
Jan 16, 2024 | 75.06 | 75.19 | 74.28 | 74.43 | 2,443,965 | -0.84(-1.12%) |
Jan 12, 2024 | 75.25 | 75.50 | 74.78 | 75.28 | 2,880,357 | +0.30(+0.40%) |
Jan 11, 2024 | 74.53 | 75.04 | 74.34 | 74.98 | 2,474,344 | +0.42(+0.56%) |
Jan 10, 2024 | 74.94 | 75.50 | 74.55 | 74.56 | 3,413,673 | -0.55(-0.73%) |
Jan 09, 2024 | 74.62 | 75.19 | 74.53 | 75.11 | 2,087,696 | -0.03(-0.04%) |
Jan 08, 2024 | 75.09 | 75.49 | 74.36 | 75.14 | 3,066,521 | -0.04(-0.05%) |
Jan 05, 2024 | 74.72 | 75.52 | 74.28 | 75.18 | 2,757,370 | +0.53(+0.71%) |
Jan 04, 2024 | 74.29 | 74.98 | 73.97 | 74.65 | 3,661,981 | +0.64(+0.86%) |
Jan 03, 2024 | 74.03 | 74.79 | 73.48 | 74.01 | 3,816,085 | +0.55(+0.75%) |
Jan 02, 2024 | 72.02 | 73.81 | 71.96 | 73.46 | 3,260,704 | +1.27(+1.76%) |
Dec 29, 2023 | 71.90 | 72.39 | 71.73 | 72.19 | 1,937,295 | +0.09(+0.12%) |
Dec 28, 2023 | 72.11 | 72.42 | 71.97 | 72.10 | 1,880,880 | +0.01(+0.01%) |
Dec 27, 2023 | 72.16 | 72.37 | 71.81 | 72.09 | 2,218,666 | -0.30(-0.41%) |
Dec 26, 2023 | 72.42 | 72.67 | 72.31 | 72.39 | 1,324,864 | -0.20(-0.27%) |
Dec 22, 2023 | 72.87 | 73.37 | 72.54 | 72.58 | 2,276,973 | +0.00(+0.00%) |
Dec 21, 2023 | 72.59 | 72.96 | 72.25 | 72.58 | 2,888,836 | +0.28(+0.38%) |
Dec 20, 2023 | 72.13 | 72.62 | 71.62 | 72.31 | 3,285,255 | -0.05(-0.07%) |
Dec 19, 2023 | 71.82 | 72.49 | 71.79 | 72.36 | 2,199,020 | +0.43(+0.60%) |
Dec 18, 2023 | 73.03 | 73.03 | 71.82 | 71.92 | 2,763,079 | -0.67(-0.92%) |
Dec 15, 2023 | 72.99 | 73.24 | 72.12 | 72.59 | 7,034,817 | -0.65(-0.89%) |
Dec 14, 2023 | 74.25 | 74.72 | 73.06 | 73.24 | 8,434,970 | -1.13(-1.51%) |
Dec 13, 2023 | 72.77 | 74.53 | 72.41 | 74.37 | 4,862,018 | +1.71(+2.35%) |
Dec 12, 2023 | 73.03 | 73.19 | 72.42 | 72.66 | 2,089,972 | -0.32(-0.43%) |
Dec 11, 2023 | 73.21 | 73.39 | 72.66 | 72.98 | 2,420,348 | +0.10(+0.14%) |
Dec 08, 2023 | 73.13 | 73.27 | 72.66 | 72.88 | 3,738,053 | -0.35(-0.47%) |
Dec 07, 2023 | 72.79 | 73.43 | 72.42 | 73.22 | 2,253,674 | +1.12(+1.55%) |
Dec 06, 2023 | 72.42 | 72.70 | 71.99 | 72.11 | 1,960,733 | -0.16(-0.22%) |
Dec 05, 2023 | 72.10 | 72.41 | 71.88 | 72.27 | 2,864,870 | +0.21(+0.29%) |
Dec 04, 2023 | 71.57 | 72.49 | 71.38 | 72.06 | 3,001,750 | +0.20(+0.27%) |
Dec 01, 2023 | 71.47 | 71.97 | 71.09 | 71.86 | 3,024,544 | +0.62(+0.87%) |
Nov 30, 2023 | 70.63 | 71.28 | 70.36 | 71.24 | 4,274,388 | +0.45(+0.64%) |
Nov 29, 2023 | 71.07 | 71.34 | 70.60 | 70.79 | 2,274,158 | -0.12(-0.17%) |
Nov 28, 2023 | 70.97 | 71.43 | 70.64 | 70.90 | 2,297,404 | -0.07(-0.10%) |
Nov 27, 2023 | 71.21 | 71.31 | 70.65 | 70.97 | 2,174,467 | -0.25(-0.35%) |
Nov 24, 2023 | 71.24 | 71.48 | 70.99 | 71.22 | 1,037,222 | +0.12(+0.17%) |
Nov 22, 2023 | 70.37 | 71.21 | 70.17 | 71.10 | 2,430,144 | +0.72(+1.02%) |
Nov 21, 2023 | 70.19 | 70.58 | 69.76 | 70.38 | 2,602,179 | +0.03(+0.04%) |
Nov 20, 2023 | 69.93 | 70.68 | 69.31 | 70.35 | 3,201,661 | +0.38(+0.54%) |
Nov 17, 2023 | 70.04 | 70.12 | 69.62 | 69.98 | 3,313,995 | +0.22(+0.31%) |
Nov 16, 2023 | 69.26 | 69.85 | 69.20 | 69.76 | 3,900,903 | +0.17(+0.24%) |
Nov 15, 2023 | 68.44 | 70.07 | 68.44 | 69.59 | 3,991,885 | +1.51(+2.22%) |
Nov 14, 2023 | 66.91 | 68.22 | 66.90 | 68.08 | 3,306,480 | +1.72(+2.59%) |
Nov 13, 2023 | 66.42 | 66.58 | 66.01 | 66.36 | 1,844,783 | -0.11(-0.16%) |
Nov 10, 2023 | 66.11 | 66.52 | 65.45 | 66.47 | 2,010,678 | +0.64(+0.97%) |
Nov 09, 2023 | 66.47 | 66.53 | 65.42 | 65.83 | 2,429,043 | -0.34(-0.51%) |
Nov 08, 2023 | 66.73 | 67.05 | 65.75 | 66.17 | 3,161,873 | -0.52(-0.78%) |
Nov 07, 2023 | 65.92 | 66.74 | 65.69 | 66.69 | 2,433,432 | +0.73(+1.11%) |
Nov 06, 2023 | 66.28 | 66.68 | 65.77 | 65.96 | 2,060,002 | -0.20(-0.30%) |
Nov 03, 2023 | 65.43 | 66.46 | 65.17 | 66.16 | 2,360,939 | +1.35(+2.09%) |
Nov 02, 2023 | 65.27 | 65.91 | 64.35 | 64.80 | 3,507,175 | +0.00(+0.00%) |
Nov 01, 2023 | 65.51 | 65.53 | 64.63 | 64.80 | 4,949,650 | -0.83(-1.26%) |
Oct 31, 2023 | 65.33 | 66.22 | 63.45 | 65.63 | 6,295,844 | +0.94(+1.45%) |
Oct 30, 2023 | 63.81 | 65.05 | 63.81 | 64.70 | 4,023,216 | +1.04(+1.63%) |
Oct 27, 2023 | 64.40 | 64.86 | 63.58 | 63.66 | 2,932,762 | -0.97(-1.50%) |
Oct 26, 2023 | 65.08 | 65.47 | 64.58 | 64.63 | 2,184,247 | -0.27(-0.41%) |
Oct 25, 2023 | 64.59 | 65.20 | 64.49 | 64.89 | 2,032,388 | +0.41(+0.64%) |
Oct 24, 2023 | 64.51 | 65.23 | 64.47 | 64.48 | 2,322,430 | +0.32(+0.49%) |
Oct 23, 2023 | 64.16 | 65.01 | 64.12 | 64.16 | 2,212,228 | -0.42(-0.66%) |
Oct 20, 2023 | 65.03 | 65.43 | 64.47 | 64.59 | 2,878,367 | -0.23(-0.35%) |
Oct 19, 2023 | 64.43 | 65.64 | 64.37 | 64.81 | 2,952,689 | +0.47(+0.74%) |
Oct 18, 2023 | 63.92 | 64.52 | 63.51 | 64.34 | 2,386,939 | +0.32(+0.49%) |
Oct 17, 2023 | 63.57 | 64.20 | 63.33 | 64.02 | 2,264,776 | +0.45(+0.71%) |
Oct 16, 2023 | 62.78 | 63.67 | 62.37 | 63.57 | 2,277,990 | +1.13(+1.80%) |
Oct 13, 2023 | 61.80 | 62.66 | 61.80 | 62.45 | 2,882,777 | +0.56(+0.91%) |
Oct 12, 2023 | 63.30 | 63.37 | 61.65 | 61.88 | 3,456,985 | -1.37(-2.17%) |
Oct 11, 2023 | 63.87 | 63.94 | 62.65 | 63.25 | 2,685,450 | -0.19(-0.30%) |
Oct 10, 2023 | 62.86 | 63.79 | 62.86 | 63.44 | 3,105,004 | +0.83(+1.32%) |
Oct 09, 2023 | 61.82 | 62.78 | 61.60 | 62.61 | 2,345,409 | +0.47(+0.76%) |
Oct 06, 2023 | 62.60 | 62.70 | 61.43 | 62.14 | 3,325,181 | -0.69(-1.10%) |
Oct 05, 2023 | 63.64 | 63.93 | 62.82 | 62.83 | 2,472,321 | -0.84(-1.32%) |
Oct 04, 2023 | 63.22 | 63.86 | 62.79 | 63.67 | 2,705,837 | +0.71(+1.12%) |
Oct 03, 2023 | 63.44 | 63.90 | 62.57 | 62.96 | 2,331,488 | -0.88(-1.38%) |
Oct 02, 2023 | 64.65 | 64.65 | 63.57 | 63.85 | 2,502,067 | -0.85(-1.32%) |
Sep 29, 2023 | 65.64 | 65.90 | 64.60 | 64.70 | 2,680,198 | -0.46(-0.71%) |
Sep 28, 2023 | 64.10 | 65.27 | 63.87 | 65.16 | 3,289,864 | +1.28(+2.01%) |
Sep 27, 2023 | 64.82 | 64.87 | 63.49 | 63.87 | 3,199,171 | -1.00(-1.54%) |
Sep 26, 2023 | 66.93 | 67.09 | 64.85 | 64.87 | 3,137,238 | -2.51(-3.72%) |
Sep 25, 2023 | 66.85 | 67.48 | 67.10 | 67.38 | 1,930,884 | +0.16(+0.23%) |
Sep 22, 2023 | 68.03 | 68.21 | 67.20 | 67.22 | 2,388,404 | -0.87(-1.28%) |
Sep 21, 2023 | 69.03 | 69.14 | 68.07 | 68.10 | 2,434,277 | -1.05(-1.52%) |
Sep 20, 2023 | 69.23 | 69.65 | 69.06 | 69.14 | 2,097,878 | +0.08(+0.11%) |
Sep 19, 2023 | 69.38 | 69.80 | 68.95 | 69.07 | 1,791,238 | -0.30(-0.44%) |
Sep 18, 2023 | 69.60 | 69.65 | 68.88 | 69.37 | 1,823,253 | -0.20(-0.28%) |
Sep 15, 2023 | 69.72 | 70.18 | 69.51 | 69.57 | 4,232,521 | -0.05(-0.07%) |
Sep 14, 2023 | 68.80 | 69.77 | 68.80 | 69.61 | 1,740,345 | +1.14(+1.66%) |
Sep 13, 2023 | 68.69 | 68.75 | 68.00 | 68.48 | 1,722,084 | -0.04(-0.06%) |
Sep 12, 2023 | 68.91 | 68.92 | 68.31 | 68.52 | 1,897,993 | -0.22(-0.31%) |
Sep 11, 2023 | 68.59 | 69.36 | 68.43 | 68.73 | 2,268,210 | +0.22(+0.31%) |
Sep 08, 2023 | 67.77 | 68.56 | 67.46 | 68.52 | 2,548,402 | +0.77(+1.14%) |
Sep 07, 2023 | 67.22 | 67.89 | 67.08 | 67.74 | 2,649,996 | +0.70(+1.04%) |
Sep 06, 2023 | 67.19 | 67.73 | 66.84 | 67.05 | 3,178,011 | -0.21(-0.31%) |
Sep 05, 2023 | 68.57 | 68.57 | 66.78 | 67.25 | 3,539,678 | -1.60(-2.32%) |
Sep 01, 2023 | 68.45 | 69.10 | 68.43 | 68.85 | 2,049,479 | +0.63(+0.92%) |
Aug 31, 2023 | 68.70 | 68.94 | 68.21 | 68.22 | 2,604,692 | -0.43(-0.63%) |
Aug 30, 2023 | 69.19 | 69.34 | 68.57 | 68.66 | 2,248,040 | -0.38(-0.55%) |
Aug 29, 2023 | 68.91 | 69.14 | 68.07 | 69.04 | 1,980,855 | +0.20(+0.28%) |
Aug 28, 2023 | 68.57 | 68.98 | 68.33 | 68.84 | 1,823,795 | +0.51(+0.75%) |
Aug 25, 2023 | 68.90 | 69.22 | 68.18 | 68.33 | 2,297,385 | -0.14(-0.20%) |
Aug 24, 2023 | 68.66 | 69.51 | 68.35 | 68.47 | 2,732,500 | -0.41(-0.60%) |
Aug 23, 2023 | 68.67 | 69.08 | 68.48 | 68.88 | 2,860,147 | +0.12(+0.17%) |
Aug 22, 2023 | 69.31 | 69.60 | 68.33 | 68.76 | 2,134,299 | -0.85(-1.22%) |
Aug 21, 2023 | 69.82 | 70.08 | 69.20 | 69.61 | 1,738,699 | -0.39(-0.56%) |
Aug 18, 2023 | 69.75 | 70.55 | 69.63 | 70.01 | 4,749,790 | +0.01(+0.01%) |
Aug 17, 2023 | 70.74 | 71.26 | 69.96 | 70.00 | 2,051,409 | -0.61(-0.86%) |
Aug 16, 2023 | 70.09 | 72.08 | 69.98 | 70.60 | 3,030,950 | +0.85(+1.22%) |
Aug 15, 2023 | 69.10 | 69.91 | 68.74 | 69.75 | 2,277,229 | +0.25(+0.37%) |
Aug 14, 2023 | 70.53 | 70.72 | 69.32 | 69.50 | 2,551,718 | -0.99(-1.40%) |
Aug 11, 2023 | 70.63 | 70.97 | 70.14 | 70.49 | 1,815,132 | -0.11(-0.15%) |
Aug 10, 2023 | 72.05 | 72.29 | 70.37 | 70.59 | 2,254,979 | -1.43(-1.99%) |
Aug 09, 2023 | 71.70 | 72.48 | 71.58 | 72.02 | 1,864,952 | +0.41(+0.57%) |
Aug 08, 2023 | 72.36 | 72.55 | 71.35 | 71.61 | 1,720,321 | -1.04(-1.43%) |
Aug 07, 2023 | 72.35 | 72.84 | 72.11 | 72.65 | 1,425,220 | +0.37(+0.52%) |
Aug 04, 2023 | 72.79 | 73.34 | 72.20 | 72.28 | 2,733,171 | -0.42(-0.58%) |
Aug 03, 2023 | 73.55 | 74.07 | 72.64 | 72.70 | 3,153,994 | -1.38(-1.86%) |
Aug 02, 2023 | 74.04 | 75.02 | 73.44 | 74.08 | 2,079,698 | -0.52(-0.70%) |
Aug 01, 2023 | 75.35 | 76.65 | 72.79 | 74.60 | 4,960,879 | -0.15(-0.20%) |
Jul 31, 2023 | 74.70 | 74.98 | 74.44 | 74.75 | 6,047,583 | +0.24(+0.33%) |
Jul 28, 2023 | 74.41 | 75.05 | 74.34 | 74.50 | 2,651,497 | +0.55(+0.74%) |
Jul 27, 2023 | 74.12 | 74.54 | 73.90 | 73.95 | 2,193,838 | +0.05(+0.07%) |
Jul 26, 2023 | 74.11 | 74.69 | 73.60 | 73.91 | 1,761,789 | -0.07(-0.09%) |
Jul 25, 2023 | 73.98 | 74.11 | 73.04 | 73.97 | 2,167,930 | -0.28(-0.38%) |
Jul 24, 2023 | 73.91 | 74.64 | 73.91 | 74.26 | 2,570,205 | +0.60(+0.81%) |
Jul 21, 2023 | 74.12 | 74.28 | 73.51 | 73.66 | 2,418,788 | -0.16(-0.21%) |
Jul 20, 2023 | 72.99 | 73.84 | 72.99 | 73.82 | 2,075,258 | +1.19(+1.63%) |
Jul 19, 2023 | 71.16 | 72.76 | 71.16 | 72.63 | 2,653,063 | +1.64(+2.30%) |
Jul 18, 2023 | 71.69 | 72.13 | 70.84 | 71.00 | 2,671,533 | -0.91(-1.27%) |
Jul 17, 2023 | 71.40 | 72.17 | 71.16 | 71.91 | 1,575,268 | +0.30(+0.42%) |
Jul 14, 2023 | 71.60 | 71.97 | 70.94 | 71.60 | 2,180,777 | -0.19(-0.26%) |
Jul 13, 2023 | 72.39 | 72.50 | 71.76 | 71.79 | 2,137,107 | -0.53(-0.73%) |
Jul 12, 2023 | 72.88 | 73.00 | 72.18 | 72.32 | 2,166,705 | -0.16(-0.22%) |
Jul 11, 2023 | 72.72 | 73.19 | 72.28 | 72.48 | 2,508,453 | -0.08(-0.11%) |
Jul 10, 2023 | 72.88 | 73.50 | 72.25 | 72.55 | 2,150,317 | -0.25(-0.35%) |
Jul 07, 2023 | 72.51 | 73.44 | 72.51 | 72.81 | 2,668,727 | +0.15(+0.20%) |
Jul 06, 2023 | 72.01 | 72.93 | 71.54 | 72.66 | 2,679,835 | +0.39(+0.54%) |
Jul 05, 2023 | 72.91 | 72.91 | 71.88 | 72.27 | 2,764,632 | -0.99(-1.35%) |
Jul 03, 2023 | 71.94 | 73.28 | 71.81 | 73.26 | 1,425,451 | +1.07(+1.48%) |
Jun 30, 2023 | 71.56 | 72.29 | 71.16 | 72.19 | 2,587,643 | +1.04(+1.46%) |
Jun 29, 2023 | 70.74 | 71.19 | 70.46 | 71.15 | 1,816,626 | +0.25(+0.36%) |
Jun 28, 2023 | 71.20 | 71.30 | 70.33 | 70.90 | 1,958,916 | -0.50(-0.70%) |
Jun 27, 2023 | 70.35 | 71.70 | 70.30 | 71.39 | 2,511,531 | +0.98(+1.40%) |
Jun 26, 2023 | 70.53 | 70.85 | 70.05 | 70.41 | 3,498,649 | -0.08(-0.11%) |
Jun 23, 2023 | 71.19 | 71.38 | 70.22 | 70.49 | 2,716,464 | -0.77(-1.08%) |
Jun 22, 2023 | 71.26 | 71.36 | 70.80 | 71.26 | 1,418,887 | +0.62(+0.88%) |
Jun 21, 2023 | 70.29 | 70.83 | 69.96 | 70.63 | 1,719,746 | +0.12(+0.17%) |
Jun 20, 2023 | 71.05 | 71.39 | 70.50 | 70.52 | 2,033,101 | -0.89(-1.24%) |
Jun 16, 2023 | 71.35 | 71.80 | 70.81 | 71.40 | 4,521,339 | -0.01(-0.01%) |
Jun 15, 2023 | 71.01 | 71.60 | 71.41 | 3,043,329 | -2.61(-3.52%) | |
May 08, 2023 | 74.95 | 75.05 | 73.76 | 74.02 | 1,797,614 | -0.67(-0.90%) |
May 05, 2023 | 74.13 | 74.70 | 73.76 | 74.69 | 1,983,909 | +1.19(+1.61%) |
May 04, 2023 | 73.37 | 73.94 | 72.70 | 73.51 | 2,833,655 | +0.22(+0.31%) |
May 03, 2023 | 73.11 | 73.83 | 72.88 | 73.28 | 3,687,333 | -0.47(-0.63%) |
May 02, 2023 | 74.56 | 74.56 | 70.85 | 73.75 | 5,980,823 | -0.99(-1.33%) |
May 01, 2023 | 74.80 | 75.77 | 74.54 | 74.74 | 3,716,961 | +0.08(+0.10%) |
Apr 28, 2023 | 72.97 | 74.95 | 72.95 | 74.66 | 2,813,425 | +1.62(+2.21%) |
Apr 27, 2023 | 72.10 | 73.09 | 71.90 | 73.05 | 1,536,821 | +1.08(+1.50%) |
Apr 26, 2023 | 72.61 | 73.58 | 71.65 | 71.97 | 2,693,674 | -0.97(-1.33%) |
Apr 25, 2023 | 73.21 | 73.79 | 72.89 | 72.94 | 2,016,348 | -0.52(-0.70%) |
Apr 24, 2023 | 73.41 | 73.89 | 73.16 | 73.46 | 1,255,878 | -0.06(-0.08%) |
Apr 21, 2023 | 72.67 | 73.64 | 72.57 | 73.51 | 2,216,567 | +1.13(+1.56%) |
Apr 20, 2023 | 72.72 | 72.74 | 72.16 | 72.39 | 1,474,790 | -0.35(-0.48%) |
Apr 19, 2023 | 72.96 | 73.15 | 72.61 | 72.74 | 2,262,207 | -0.01(-0.01%) |
Apr 18, 2023 | 73.33 | 73.41 | 72.26 | 72.75 | 1,450,820 | -0.50(-0.68%) |
Apr 17, 2023 | 71.95 | 73.24 | 71.71 | 73.24 | 2,731,460 | +1.75(+2.45%) |
Apr 14, 2023 | 72.63 | 72.76 | 71.15 | 71.49 | 3,123,000 | -1.15(-1.58%) |
Apr 13, 2023 | 72.48 | 72.86 | 71.55 | 72.64 | 4,625,018 | -0.17(-0.23%) |
Apr 12, 2023 | 76.20 | 76.22 | 72.73 | 72.80 | 3,951,682 | -3.40(-4.46%) |
Apr 11, 2023 | 75.88 | 76.35 | 75.61 | 76.20 | 1,340,663 | +0.59(+0.78%) |
Apr 10, 2023 | 74.65 | 75.76 | 74.61 | 75.61 | 1,561,495 | +0.43(+0.57%) |
Apr 06, 2023 | 75.27 | 75.85 | 74.97 | 75.18 | 2,184,580 | -0.18(-0.23%) |
Apr 05, 2023 | 75.21 | 75.65 | 74.80 | 75.35 | 1,915,021 | +0.19(+0.26%) |
Apr 04, 2023 | 75.73 | 76.40 | 74.92 | 75.16 | 1,746,173 | -0.41(-0.54%) |
Apr 03, 2023 | 74.78 | 75.75 | 74.71 | 75.57 | 1,556,131 | +0.90(+1.20%) |
Mar 31, 2023 | 74.83 | 74.84 | 74.11 | 74.67 | 2,898,383 | +0.28(+0.38%) |
Mar 30, 2023 | 75.08 | 75.29 | 74.30 | 74.39 | 1,667,240 | -0.44(-0.58%) |
Mar 29, 2023 | 74.32 | 75.05 | 74.25 | 74.82 | 2,549,540 | +1.00(+1.35%) |
Mar 28, 2023 | 73.73 | 74.33 | 73.53 | 73.82 | 2,065,528 | +0.31(+0.42%) |
Mar 27, 2023 | 72.80 | 73.86 | 72.75 | 73.52 | 2,417,966 | +1.35(+1.88%) |
Mar 24, 2023 | 70.61 | 72.26 | 70.43 | 72.16 | 1,972,987 | +1.36(+1.93%) |
Mar 23, 2023 | 71.59 | 72.11 | 70.56 | 70.80 | 2,076,209 | -0.80(-1.12%) |
Mar 22, 2023 | 72.65 | 73.06 | 71.59 | 71.60 | 1,659,560 | -1.10(-1.52%) |
Mar 21, 2023 | 72.08 | 72.96 | 71.88 | 72.70 | 2,320,649 | +1.07(+1.50%) |
Mar 20, 2023 | 70.85 | 72.05 | 70.62 | 71.63 | 2,264,972 | +1.11(+1.58%) |
Mar 17, 2023 | 71.62 | 71.63 | 69.94 | 70.52 | 5,574,433 | -1.51(-2.09%) |
Mar 16, 2023 | 72.29 | 72.36 | 71.03 | 72.03 | 2,849,758 | -0.46(-0.64%) |
Mar 15, 2023 | 71.20 | 72.51 | 70.90 | 72.49 | 2,985,753 | +0.31(+0.43%) |
Mar 14, 2023 | 72.11 | 72.51 | 71.42 | 72.18 | 2,570,923 | +0.78(+1.10%) |
Mar 13, 2023 | 69.84 | 71.79 | 69.62 | 71.40 | 2,717,734 | +0.70(+0.98%) |
Mar 10, 2023 | 71.67 | 71.86 | 70.29 | 70.70 | 1,866,510 | -1.14(-1.59%) |
Mar 09, 2023 | 73.01 | 73.54 | 71.65 | 71.84 | 1,865,412 | -0.51(-0.71%) |
Mar 08, 2023 | 72.39 | 72.40 | 71.42 | 72.36 | 2,326,951 | -0.75(-1.03%) |
Mar 07, 2023 | 73.86 | 74.03 | 72.97 | 73.11 | 1,459,127 | -0.71(-0.96%) |
Mar 06, 2023 | 73.45 | 74.25 | 73.40 | 73.82 | 1,820,989 | +0.09(+0.12%) |
Mar 03, 2023 | 73.46 | 73.96 | 73.02 | 73.73 | 1,657,320 | +0.69(+0.94%) |
Mar 02, 2023 | 72.59 | 73.12 | 72.40 | 73.04 | 1,787,548 | +0.44(+0.61%) |
Mar 01, 2023 | 71.55 | 72.64 | 71.34 | 72.60 | 1,966,084 | +0.50(+0.70%) |
Feb 28, 2023 | 73.09 | 73.33 | 72.09 | 72.09 | 2,963,220 | -1.09(-1.49%) |
Feb 27, 2023 | 73.81 | 74.23 | 73.00 | 73.19 | 1,290,203 | -0.13(-0.17%) |
Feb 24, 2023 | 73.46 | 73.91 | 73.11 | 73.31 | 1,907,562 | -0.70(-0.94%) |
Feb 23, 2023 | 74.88 | 75.14 | 73.71 | 74.01 | 1,731,405 | -0.89(-1.19%) |
Feb 22, 2023 | 74.45 | 75.54 | 74.18 | 74.90 | 1,849,151 | +0.64(+0.86%) |
Feb 21, 2023 | 75.71 | 75.76 | 74.12 | 74.26 | 2,400,087 | -1.84(-2.41%) |
Feb 17, 2023 | 75.05 | 76.11 | 74.71 | 76.10 | 1,949,384 | +1.20(+1.60%) |
Feb 16, 2023 | 74.40 | 75.42 | 74.40 | 74.90 | 1,507,185 | +0.09(+0.12%) |
Feb 15, 2023 | 74.77 | 74.92 | 74.17 | 74.81 | 1,901,818 | -0.39(-0.51%) |
Feb 14, 2023 | 75.66 | 75.66 | 74.49 | 75.20 | 1,534,607 | -0.44(-0.58%) |
Feb 13, 2023 | 75.09 | 75.63 | 74.82 | 75.63 | 1,599,005 | +0.63(+0.84%) |
Feb 10, 2023 | 74.08 | 75.02 | 73.81 | 75.00 | 1,848,573 | +1.08(+1.46%) |
Feb 09, 2023 | 73.94 | 74.47 | 73.60 | 73.92 | 2,048,817 | +0.23(+0.31%) |
Feb 08, 2023 | 74.29 | 74.69 | 73.17 | 73.69 | 2,881,180 | -1.01(-1.35%) |
Feb 07, 2023 | 73.95 | 74.87 | 72.75 | 74.69 | 2,631,348 | +0.34(+0.46%) |
Feb 06, 2023 | 73.91 | 74.69 | 73.80 | 74.36 | 3,251,429 | +0.18(+0.25%) |
Feb 03, 2023 | 74.58 | 74.72 | 73.76 | 74.17 | 3,416,150 | -0.40(-0.53%) |
Feb 02, 2023 | 75.01 | 75.21 | 73.09 | 74.57 | 4,018,853 | -0.76(-1.01%) |