Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.89 | 66.36 | 64.20 | 64.45 | 563,773 | -0.96(-1.46%) |
Jan 30, 2024 | 65.64 | 65.98 | 65.14 | 65.41 | 578,205 | -0.48(-0.73%) |
Jan 29, 2024 | 65.03 | 65.93 | 64.28 | 65.89 | 423,586 | +1.03(+1.58%) |
Jan 26, 2024 | 66.76 | 66.90 | 64.79 | 64.86 | 313,416 | -1.25(-1.88%) |
Jan 25, 2024 | 65.77 | 66.92 | 65.31 | 66.11 | 564,100 | +0.85(+1.30%) |
Jan 24, 2024 | 67.22 | 67.23 | 65.09 | 65.26 | 549,382 | -0.99(-1.49%) |
Jan 23, 2024 | 68.05 | 68.05 | 66.24 | 66.25 | 519,190 | -0.86(-1.28%) |
Jan 22, 2024 | 66.83 | 68.25 | 66.35 | 67.10 | 379,517 | +0.64(+0.96%) |
Jan 19, 2024 | 66.52 | 66.52 | 64.97 | 66.47 | 527,668 | +0.01(+0.02%) |
Jan 18, 2024 | 66.42 | 66.86 | 65.31 | 66.46 | 511,727 | +0.51(+0.77%) |
Jan 17, 2024 | 65.92 | 66.43 | 65.22 | 65.95 | 568,816 | -0.86(-1.28%) |
Jan 16, 2024 | 69.08 | 68.96 | 66.78 | 66.81 | 598,836 | -2.90(-4.16%) |
Jan 12, 2024 | 71.16 | 71.50 | 69.28 | 69.70 | 361,532 | -0.68(-0.96%) |
Jan 11, 2024 | 70.75 | 70.75 | 68.92 | 70.38 | 530,867 | -0.83(-1.16%) |
Jan 10, 2024 | 71.98 | 72.25 | 70.84 | 71.21 | 498,512 | -1.04(-1.43%) |
Jan 09, 2024 | 72.60 | 73.16 | 71.99 | 72.25 | 399,983 | -1.20(-1.63%) |
Jan 08, 2024 | 72.38 | 73.69 | 72.08 | 73.44 | 300,481 | +0.42(+0.57%) |
Jan 05, 2024 | 73.75 | 75.02 | 72.92 | 73.02 | 384,221 | -1.44(-1.94%) |
Jan 04, 2024 | 74.95 | 75.08 | 73.19 | 74.47 | 446,762 | -0.77(-1.02%) |
Jan 03, 2024 | 75.28 | 75.80 | 74.25 | 75.24 | 443,069 | -0.93(-1.22%) |
Jan 02, 2024 | 75.38 | 76.61 | 74.85 | 76.16 | 357,346 | +0.64(+0.84%) |
Dec 29, 2023 | 76.47 | 76.81 | 75.48 | 75.52 | 338,379 | -1.29(-1.67%) |
Dec 28, 2023 | 76.33 | 76.98 | 76.13 | 76.81 | 265,079 | +0.10(+0.13%) |
Dec 27, 2023 | 76.58 | 77.35 | 76.18 | 76.71 | 186,694 | +0.22(+0.29%) |
Dec 26, 2023 | 75.47 | 76.92 | 75.04 | 76.49 | 201,776 | +0.87(+1.15%) |
Dec 22, 2023 | 74.75 | 76.55 | 74.75 | 75.62 | 412,631 | +1.24(+1.66%) |
Dec 21, 2023 | 74.32 | 74.72 | 73.80 | 74.39 | 315,150 | +1.10(+1.50%) |
Dec 20, 2023 | 75.36 | 75.64 | 73.24 | 73.29 | 449,296 | -2.10(-2.79%) |
Dec 19, 2023 | 74.69 | 75.88 | 74.50 | 75.39 | 356,527 | +1.48(+2.01%) |
Dec 18, 2023 | 75.71 | 75.76 | 73.76 | 73.91 | 435,851 | -1.75(-2.32%) |
Dec 15, 2023 | 75.47 | 76.49 | 74.97 | 75.66 | 1,109,181 | -0.01(-0.01%) |
Dec 14, 2023 | 74.50 | 77.88 | 74.31 | 75.67 | 795,983 | +2.67(+3.66%) |
Dec 13, 2023 | 69.09 | 73.39 | 68.89 | 73.00 | 433,221 | +3.86(+5.58%) |
Dec 12, 2023 | 70.17 | 70.19 | 68.44 | 69.15 | 310,831 | -0.26(-0.37%) |
Dec 11, 2023 | 69.74 | 70.41 | 69.16 | 69.41 | 435,418 | -1.03(-1.46%) |
Dec 08, 2023 | 70.22 | 70.70 | 69.87 | 70.43 | 199,821 | +0.06(+0.08%) |
Dec 07, 2023 | 69.36 | 70.92 | 68.98 | 70.37 | 356,607 | +1.00(+1.44%) |
Dec 06, 2023 | 69.19 | 70.64 | 68.95 | 69.38 | 470,921 | +0.92(+1.34%) |
Dec 05, 2023 | 69.34 | 69.37 | 68.21 | 68.46 | 359,575 | -1.10(-1.58%) |
Dec 04, 2023 | 69.02 | 70.49 | 69.02 | 69.56 | 463,312 | +0.20(+0.29%) |
Dec 01, 2023 | 67.07 | 69.40 | 66.48 | 69.36 | 600,584 | +2.27(+3.39%) |
Nov 30, 2023 | 67.29 | 67.87 | 66.51 | 67.08 | 498,344 | -0.66(-0.97%) |
Nov 29, 2023 | 67.19 | 68.72 | 67.19 | 67.74 | 495,403 | +0.66(+0.98%) |
Nov 28, 2023 | 65.46 | 67.48 | 65.12 | 67.08 | 639,626 | +1.81(+2.78%) |
Nov 27, 2023 | 66.06 | 66.12 | 64.96 | 65.27 | 449,671 | -0.95(-1.43%) |
Nov 24, 2023 | 66.48 | 67.35 | 66.05 | 66.22 | 197,222 | -0.55(-0.82%) |
Nov 22, 2023 | 66.32 | 67.14 | 66.24 | 66.77 | 565,032 | +1.24(+1.89%) |
Nov 21, 2023 | 65.19 | 65.62 | 64.40 | 65.53 | 375,573 | -0.13(-0.20%) |
Nov 20, 2023 | 64.43 | 65.88 | 63.91 | 65.66 | 573,251 | +1.31(+2.04%) |
Nov 17, 2023 | 65.50 | 65.65 | 63.71 | 64.35 | 481,066 | -0.73(-1.12%) |
Nov 16, 2023 | 64.14 | 65.16 | 63.99 | 65.07 | 452,180 | +0.34(+0.52%) |
Nov 15, 2023 | 63.82 | 65.52 | 63.82 | 64.73 | 575,198 | +0.83(+1.29%) |
Nov 14, 2023 | 60.46 | 64.35 | 60.33 | 63.91 | 875,982 | +5.21(+8.88%) |
Nov 13, 2023 | 59.80 | 59.97 | 58.42 | 58.70 | 892,983 | -1.78(-2.94%) |
Nov 10, 2023 | 62.04 | 62.08 | 60.14 | 60.48 | 722,901 | -1.73(-2.78%) |
Nov 09, 2023 | 60.94 | 64.13 | 60.53 | 62.21 | 777,972 | +0.12(+0.19%) |
Nov 08, 2023 | 63.85 | 63.85 | 61.86 | 62.09 | 533,271 | -1.99(-3.10%) |
Nov 07, 2023 | 64.55 | 64.55 | 63.74 | 64.08 | 279,931 | -0.21(-0.32%) |
Nov 06, 2023 | 64.95 | 65.23 | 64.04 | 64.29 | 526,049 | -0.94(-1.43%) |
Nov 03, 2023 | 64.58 | 66.01 | 64.53 | 65.22 | 565,356 | +1.92(+3.03%) |
Nov 02, 2023 | 61.75 | 63.64 | 61.75 | 63.30 | 543,141 | +2.00(+3.26%) |
Nov 01, 2023 | 60.91 | 61.61 | 60.34 | 61.30 | 673,129 | +0.09(+0.15%) |
Oct 31, 2023 | 61.40 | 61.72 | 60.85 | 61.21 | 460,288 | +0.23(+0.38%) |
Oct 30, 2023 | 61.86 | 61.86 | 60.34 | 60.98 | 285,668 | -0.11(-0.18%) |
Oct 27, 2023 | 61.79 | 62.63 | 60.80 | 61.09 | 587,782 | -2.01(-3.18%) |
Oct 26, 2023 | 63.12 | 63.67 | 62.91 | 63.10 | 360,884 | -0.20(-0.31%) |
Oct 25, 2023 | 63.32 | 63.75 | 62.81 | 63.30 | 626,922 | -0.71(-1.10%) |
Oct 24, 2023 | 65.41 | 65.56 | 63.49 | 64.01 | 671,148 | -0.65(-1.00%) |
Oct 23, 2023 | 66.35 | 66.51 | 64.63 | 64.65 | 549,354 | -1.45(-2.20%) |
Oct 20, 2023 | 66.89 | 67.75 | 65.73 | 66.11 | 1,229,169 | -0.87(-1.29%) |
Oct 19, 2023 | 67.43 | 67.87 | 66.73 | 66.97 | 529,852 | -0.67(-0.99%) |
Oct 18, 2023 | 67.88 | 68.24 | 67.04 | 67.64 | 483,737 | -0.55(-0.80%) |
Oct 17, 2023 | 66.86 | 68.40 | 66.69 | 68.19 | 932,026 | +0.34(+0.50%) |
Oct 16, 2023 | 66.56 | 68.40 | 66.32 | 67.85 | 462,448 | +0.98(+1.47%) |
Oct 13, 2023 | 66.75 | 67.31 | 66.47 | 66.86 | 310,992 | +0.44(+0.66%) |
Oct 12, 2023 | 67.48 | 67.53 | 65.18 | 66.42 | 685,072 | -2.08(-3.03%) |
Oct 11, 2023 | 68.15 | 68.55 | 67.89 | 68.50 | 335,924 | +0.59(+0.86%) |
Oct 10, 2023 | 66.64 | 68.20 | 66.64 | 67.92 | 345,140 | +1.68(+2.54%) |
Oct 09, 2023 | 66.51 | 67.34 | 65.44 | 66.24 | 580,155 | -1.03(-1.54%) |
Oct 06, 2023 | 65.24 | 67.49 | 64.76 | 67.27 | 408,355 | +1.56(+2.38%) |
Oct 05, 2023 | 67.91 | 68.32 | 65.54 | 65.71 | 524,016 | -2.65(-3.87%) |
Oct 04, 2023 | 67.05 | 68.76 | 66.82 | 68.35 | 436,307 | +1.45(+2.17%) |
Oct 03, 2023 | 67.33 | 67.33 | 66.14 | 66.90 | 455,648 | -0.92(-1.35%) |
Oct 02, 2023 | 69.13 | 69.14 | 67.12 | 67.82 | 645,348 | -1.73(-2.49%) |
Sep 29, 2023 | 69.85 | 70.16 | 68.67 | 69.55 | 409,754 | +0.37(+0.53%) |
Sep 28, 2023 | 70.71 | 70.78 | 68.58 | 69.18 | 541,307 | -1.37(-1.95%) |
Sep 27, 2023 | 71.81 | 71.96 | 70.39 | 70.55 | 483,232 | -1.39(-1.94%) |
Sep 26, 2023 | 71.78 | 72.39 | 71.63 | 71.95 | 486,670 | -0.44(-0.60%) |
Sep 25, 2023 | 72.10 | 72.66 | 72.03 | 72.38 | 399,225 | -0.06(-0.08%) |
Sep 22, 2023 | 73.11 | 73.41 | 72.25 | 72.44 | 288,344 | -0.79(-1.07%) |
Sep 21, 2023 | 73.21 | 74.46 | 72.79 | 73.23 | 354,717 | -0.36(-0.49%) |
Sep 20, 2023 | 74.43 | 74.60 | 73.31 | 73.59 | 375,337 | -0.45(-0.60%) |
Sep 19, 2023 | 74.26 | 74.75 | 73.73 | 74.03 | 378,447 | +0.72(+0.98%) |
Sep 18, 2023 | 74.42 | 74.42 | 73.15 | 73.32 | 392,753 | -0.88(-1.18%) |
Sep 15, 2023 | 74.98 | 75.49 | 73.70 | 74.19 | 871,075 | -0.87(-1.15%) |
Sep 14, 2023 | 74.65 | 75.44 | 74.51 | 75.06 | 275,911 | +0.61(+0.81%) |
Sep 13, 2023 | 73.73 | 74.59 | 73.65 | 74.45 | 203,527 | +0.27(+0.36%) |
Sep 12, 2023 | 74.45 | 74.73 | 74.13 | 74.18 | 186,877 | -0.29(-0.39%) |
Sep 11, 2023 | 74.23 | 74.99 | 73.91 | 74.47 | 241,570 | +0.31(+0.42%) |
Sep 08, 2023 | 75.06 | 75.06 | 73.78 | 74.16 | 353,277 | -0.92(-1.22%) |
Sep 07, 2023 | 74.01 | 75.65 | 73.85 | 75.08 | 316,048 | +0.99(+1.34%) |
Sep 06, 2023 | 75.33 | 75.33 | 73.70 | 74.08 | 308,907 | -0.99(-1.32%) |
Sep 05, 2023 | 75.05 | 75.45 | 74.54 | 75.08 | 264,971 | -0.22(-0.29%) |
Sep 01, 2023 | 76.04 | 76.31 | 74.51 | 75.30 | 269,398 | -0.24(-0.32%) |
Aug 31, 2023 | 75.44 | 75.95 | 75.09 | 75.54 | 270,120 | +0.47(+0.62%) |
Aug 30, 2023 | 75.78 | 76.12 | 74.52 | 75.07 | 288,124 | -0.55(-0.72%) |
Aug 29, 2023 | 74.82 | 75.65 | 74.42 | 75.62 | 208,304 | +0.72(+0.96%) |
Aug 28, 2023 | 75.08 | 75.74 | 74.85 | 74.90 | 355,220 | +0.21(+0.28%) |
Aug 25, 2023 | 75.02 | 75.46 | 74.57 | 74.69 | 192,466 | -0.29(-0.38%) |
Aug 24, 2023 | 76.09 | 76.45 | 74.90 | 74.98 | 181,266 | -1.17(-1.54%) |
Aug 23, 2023 | 75.08 | 76.21 | 74.86 | 76.15 | 227,354 | +1.42(+1.90%) |
Aug 22, 2023 | 75.06 | 75.19 | 73.91 | 74.73 | 339,848 | -0.30(-0.40%) |
Aug 21, 2023 | 75.10 | 75.92 | 74.27 | 75.03 | 412,322 | -0.28(-0.37%) |
Aug 18, 2023 | 75.04 | 76.22 | 75.04 | 75.31 | 244,734 | -0.22(-0.29%) |
Aug 17, 2023 | 75.40 | 76.26 | 75.37 | 75.53 | 345,349 | +0.18(+0.24%) |
Aug 16, 2023 | 76.49 | 76.65 | 75.28 | 75.35 | 280,856 | -0.90(-1.17%) |
Aug 15, 2023 | 76.55 | 76.84 | 76.08 | 76.24 | 330,184 | -0.72(-0.93%) |
Aug 14, 2023 | 76.32 | 77.00 | 75.76 | 76.96 | 285,320 | +0.48(+0.62%) |
Aug 11, 2023 | 76.21 | 76.50 | 75.53 | 76.48 | 225,825 | -0.14(-0.18%) |
Aug 10, 2023 | 76.79 | 77.27 | 76.08 | 76.62 | 257,036 | +0.04(+0.05%) |
Aug 09, 2023 | 77.31 | 77.95 | 76.40 | 76.58 | 230,513 | -0.48(-0.62%) |
Aug 08, 2023 | 78.01 | 78.51 | 76.59 | 77.06 | 388,840 | -1.25(-1.60%) |
Aug 07, 2023 | 78.02 | 78.88 | 77.17 | 78.31 | 342,661 | +1.86(+2.43%) |
Aug 04, 2023 | 75.33 | 77.28 | 75.04 | 76.45 | 468,633 | +1.15(+1.53%) |
Aug 03, 2023 | 80.02 | 80.63 | 75.19 | 75.30 | 568,711 | -3.23(-4.11%) |
Aug 02, 2023 | 79.50 | 80.08 | 78.09 | 78.53 | 369,474 | -1.77(-2.20%) |
Aug 01, 2023 | 80.54 | 80.91 | 80.08 | 80.30 | 264,280 | -0.45(-0.55%) |
Jul 31, 2023 | 80.97 | 81.46 | 80.21 | 80.74 | 315,165 | +0.06(+0.07%) |
Jul 28, 2023 | 81.57 | 81.59 | 79.63 | 80.68 | 370,272 | -0.37(-0.45%) |
Jul 27, 2023 | 82.83 | 82.84 | 80.94 | 81.05 | 251,471 | -1.76(-2.12%) |
Jul 26, 2023 | 82.45 | 83.61 | 82.25 | 82.81 | 416,334 | +0.41(+0.49%) |
Jul 25, 2023 | 82.80 | 83.62 | 81.70 | 82.40 | 371,587 | -1.56(-1.86%) |
Jul 24, 2023 | 84.05 | 84.29 | 83.05 | 83.96 | 306,699 | +0.38(+0.45%) |
Jul 21, 2023 | 83.92 | 84.22 | 82.82 | 83.58 | 540,058 | +0.05(+0.06%) |
Jul 20, 2023 | 84.14 | 84.31 | 82.23 | 83.53 | 325,435 | -0.30(-0.36%) |
Jul 19, 2023 | 85.05 | 85.23 | 83.78 | 83.83 | 595,682 | +0.95(+1.15%) |
Jul 18, 2023 | 83.95 | 84.46 | 82.53 | 82.88 | 401,600 | -0.76(-0.91%) |
Jul 17, 2023 | 82.75 | 84.57 | 82.45 | 83.64 | 460,398 | +0.43(+0.51%) |
Jul 14, 2023 | 83.17 | 83.79 | 82.50 | 83.22 | 328,592 | -0.05(-0.06%) |
Jul 13, 2023 | 83.18 | 83.77 | 82.99 | 83.27 | 396,234 | +0.23(+0.28%) |
Jul 12, 2023 | 82.34 | 83.89 | 82.01 | 83.04 | 372,919 | +1.66(+2.04%) |
Jul 11, 2023 | 80.98 | 81.46 | 80.58 | 81.38 | 344,156 | +0.41(+0.50%) |
Jul 10, 2023 | 78.13 | 80.99 | 78.13 | 80.97 | 495,681 | +2.46(+3.14%) |
Jul 07, 2023 | 77.47 | 79.10 | 77.33 | 78.51 | 324,161 | +0.73(+0.94%) |
Jul 06, 2023 | 80.23 | 80.23 | 77.57 | 77.77 | 305,241 | -3.11(-3.84%) |
Jul 05, 2023 | 79.45 | 81.20 | 79.39 | 80.88 | 763,479 | +1.36(+1.71%) |
Jul 03, 2023 | 79.24 | 79.71 | 79.07 | 79.52 | 187,581 | -0.39(-0.48%) |
Jun 30, 2023 | 79.92 | 80.36 | 79.12 | 79.91 | 553,269 | +0.69(+0.86%) |
Jun 29, 2023 | 78.89 | 80.20 | 78.76 | 79.22 | 214,889 | -0.07(-0.09%) |
Jun 28, 2023 | 79.40 | 79.66 | 78.47 | 79.29 | 395,788 | -0.78(-0.98%) |
Jun 27, 2023 | 79.98 | 80.47 | 79.26 | 80.08 | 798,148 | +0.02(+0.02%) |
Jun 26, 2023 | 81.04 | 81.13 | 79.75 | 80.06 | 416,013 | -0.96(-1.19%) |
Jun 23, 2023 | 82.92 | 83.10 | 81.00 | 81.02 | 755,198 | -2.36(-2.83%) |
Jun 22, 2023 | 83.98 | 83.98 | 82.77 | 83.38 | 495,198 | -0.78(-0.93%) |
Jun 21, 2023 | 83.39 | 84.35 | 82.72 | 84.17 | 280,560 | +0.29(+0.34%) |
Jun 20, 2023 | 84.37 | 84.51 | 83.45 | 83.88 | 339,624 | -0.96(-1.14%) |
Jun 16, 2023 | 86.62 | 86.62 | 84.49 | 84.84 | 729,913 | -1.00(-1.17%) |
Jun 15, 2023 | 84.29 | 85.86 | 84.11 | 85.85 | 409,217 | +1.98(+2.36%) |
May 08, 2023 | 84.79 | 84.84 | 83.85 | 83.87 | 306,675 | -0.42(-0.49%) |
May 05, 2023 | 83.80 | 84.59 | 83.26 | 84.29 | 266,974 | +1.08(+1.30%) |
May 04, 2023 | 83.74 | 83.90 | 82.29 | 83.21 | 256,282 | +0.11(+0.13%) |
May 03, 2023 | 83.00 | 84.28 | 82.31 | 83.10 | 423,089 | +0.25(+0.30%) |
May 02, 2023 | 83.42 | 83.75 | 82.17 | 82.85 | 349,345 | -0.28(-0.33%) |
May 01, 2023 | 84.94 | 85.28 | 83.10 | 83.13 | 541,034 | -1.97(-2.32%) |
Apr 28, 2023 | 85.75 | 85.79 | 84.43 | 85.10 | 331,796 | -0.99(-1.15%) |
Apr 27, 2023 | 85.41 | 86.11 | 84.67 | 86.09 | 386,022 | +1.32(+1.56%) |
Apr 26, 2023 | 85.52 | 86.41 | 84.41 | 84.77 | 582,304 | -1.66(-1.92%) |
Apr 25, 2023 | 87.24 | 87.91 | 86.13 | 86.43 | 523,994 | -1.21(-1.38%) |
Apr 24, 2023 | 86.57 | 87.73 | 85.93 | 87.64 | 354,894 | +1.20(+1.39%) |
Apr 21, 2023 | 85.38 | 86.52 | 84.88 | 86.44 | 1,182,928 | +1.68(+1.98%) |
Apr 20, 2023 | 83.63 | 85.00 | 83.63 | 84.76 | 567,477 | +0.31(+0.36%) |
Apr 19, 2023 | 83.49 | 84.58 | 83.49 | 84.46 | 359,452 | +0.47(+0.55%) |
Apr 18, 2023 | 85.72 | 85.72 | 83.18 | 83.99 | 407,583 | -2.03(-2.36%) |
Apr 17, 2023 | 85.25 | 86.24 | 85.12 | 86.02 | 473,822 | +0.64(+0.75%) |
Apr 14, 2023 | 85.73 | 86.22 | 84.61 | 85.38 | 241,966 | -0.76(-0.89%) |
Apr 13, 2023 | 85.39 | 86.51 | 84.61 | 86.14 | 276,235 | +1.28(+1.51%) |
Apr 12, 2023 | 85.71 | 86.24 | 84.83 | 84.86 | 315,716 | -0.32(-0.37%) |
Apr 11, 2023 | 84.75 | 85.45 | 84.17 | 85.18 | 220,687 | +0.32(+0.37%) |
Apr 10, 2023 | 83.56 | 84.91 | 83.56 | 84.86 | 305,828 | +1.16(+1.39%) |
Apr 06, 2023 | 84.69 | 84.91 | 83.23 | 83.70 | 289,846 | -0.75(-0.89%) |
Apr 05, 2023 | 83.40 | 84.50 | 82.87 | 84.46 | 294,930 | +1.26(+1.51%) |
Apr 04, 2023 | 84.23 | 84.39 | 82.62 | 83.20 | 446,527 | -1.14(-1.35%) |
Apr 03, 2023 | 84.20 | 84.97 | 83.35 | 84.34 | 508,941 | +0.27(+0.32%) |
Mar 31, 2023 | 84.71 | 84.79 | 83.64 | 84.07 | 744,938 | +0.08(+0.09%) |
Mar 30, 2023 | 83.97 | 85.49 | 83.32 | 83.99 | 550,778 | +0.22(+0.26%) |
Mar 29, 2023 | 83.16 | 83.80 | 82.52 | 83.77 | 644,356 | +0.85(+1.03%) |
Mar 28, 2023 | 83.11 | 83.26 | 82.35 | 82.92 | 792,361 | +0.08(+0.10%) |
Mar 27, 2023 | 81.69 | 82.86 | 81.13 | 82.84 | 610,943 | +2.53(+3.15%) |
Mar 24, 2023 | 78.90 | 81.42 | 78.90 | 80.31 | 1,841,125 | +0.64(+0.81%) |
Mar 23, 2023 | 78.62 | 81.60 | 78.45 | 79.67 | 792,759 | +1.16(+1.48%) |
Mar 22, 2023 | 80.47 | 80.67 | 78.45 | 78.51 | 710,652 | -1.93(-2.40%) |
Mar 21, 2023 | 81.71 | 82.17 | 80.05 | 80.44 | 643,821 | -0.55(-0.67%) |
Mar 20, 2023 | 80.08 | 81.79 | 79.12 | 80.98 | 1,152,862 | +1.26(+1.58%) |
Mar 17, 2023 | 82.75 | 82.81 | 79.07 | 79.73 | 1,243,522 | -3.42(-4.12%) |
Mar 16, 2023 | 81.55 | 83.19 | 81.55 | 83.15 | 954,187 | +1.33(+1.62%) |
Mar 15, 2023 | 81.97 | 82.39 | 80.98 | 81.82 | 2,717,863 | -6.93(-7.81%) |
Mar 14, 2023 | 88.70 | 90.20 | 88.24 | 88.75 | 498,507 | +1.49(+1.70%) |
Mar 13, 2023 | 85.11 | 88.84 | 84.95 | 87.26 | 353,373 | +1.86(+2.18%) |
Mar 10, 2023 | 86.34 | 86.87 | 84.78 | 85.40 | 298,787 | -0.95(-1.10%) |
Mar 09, 2023 | 86.73 | 87.93 | 86.11 | 86.35 | 277,083 | -0.07(-0.08%) |
Mar 08, 2023 | 87.21 | 87.27 | 85.66 | 86.42 | 368,776 | -0.25(-0.29%) |
Mar 07, 2023 | 87.84 | 87.85 | 85.86 | 86.67 | 256,031 | -0.78(-0.90%) |
Mar 06, 2023 | 86.27 | 87.79 | 86.27 | 87.45 | 420,249 | +1.07(+1.24%) |
Mar 03, 2023 | 86.02 | 87.11 | 85.42 | 86.38 | 354,259 | +0.77(+0.90%) |
Mar 02, 2023 | 85.80 | 86.18 | 84.22 | 85.61 | 413,922 | -1.35(-1.55%) |
Mar 01, 2023 | 84.74 | 87.33 | 83.50 | 86.96 | 623,765 | +3.25(+3.88%) |
Feb 28, 2023 | 83.11 | 84.21 | 82.57 | 83.71 | 449,678 | +0.13(+0.15%) |
Feb 27, 2023 | 82.72 | 84.21 | 82.41 | 83.58 | 375,810 | +0.86(+1.04%) |
Feb 24, 2023 | 80.40 | 84.00 | 79.51 | 82.72 | 717,196 | +1.07(+1.31%) |
Feb 23, 2023 | 84.33 | 85.35 | 80.32 | 81.65 | 1,179,251 | -6.53(-7.40%) |
Feb 22, 2023 | 88.05 | 88.50 | 86.71 | 88.17 | 467,870 | -0.05(-0.06%) |
Feb 21, 2023 | 90.32 | 90.88 | 88.08 | 88.22 | 511,819 | -3.34(-3.65%) |
Feb 17, 2023 | 91.62 | 91.84 | 90.65 | 91.56 | 407,082 | +0.18(+0.20%) |
Feb 16, 2023 | 90.69 | 92.30 | 90.46 | 91.38 | 372,778 | -0.67(-0.73%) |
Feb 15, 2023 | 90.62 | 92.08 | 90.52 | 92.06 | 416,209 | +1.27(+1.40%) |
Feb 14, 2023 | 91.33 | 91.89 | 90.59 | 90.79 | 210,564 | -0.98(-1.07%) |
Feb 13, 2023 | 91.56 | 92.01 | 91.07 | 91.77 | 254,517 | +0.28(+0.30%) |
Feb 10, 2023 | 90.01 | 92.13 | 89.70 | 91.49 | 264,900 | +1.51(+1.67%) |
Feb 09, 2023 | 91.12 | 91.49 | 89.93 | 89.99 | 399,762 | -0.65(-0.72%) |
Feb 08, 2023 | 91.44 | 91.69 | 90.62 | 90.64 | 239,016 | -1.49(-1.61%) |
Feb 07, 2023 | 91.06 | 92.63 | 90.48 | 92.13 | 303,462 | +0.29(+0.31%) |
Feb 06, 2023 | 90.51 | 92.18 | 90.33 | 91.84 | 290,255 | +0.61(+0.67%) |
Feb 03, 2023 | 91.65 | 92.29 | 90.32 | 91.22 | 339,285 | -1.06(-1.15%) |
Feb 02, 2023 | 93.48 | 93.58 | 90.57 | 92.28 | 431,308 | -0.42(-0.45%) |