Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 67.90 | 68.64 | 67.90 | 68.42 | 1,170,812 | +0.19(+0.28%) |
Dec 28, 2023 | 67.85 | 68.50 | 67.79 | 68.23 | 918,898 | +0.44(+0.65%) |
Dec 27, 2023 | 67.69 | 67.91 | 67.44 | 67.79 | 1,274,039 | +0.05(+0.07%) |
Dec 26, 2023 | 67.27 | 68.22 | 67.02 | 67.74 | 2,029,510 | +0.29(+0.43%) |
Dec 22, 2023 | 67.77 | 68.70 | 67.38 | 67.45 | 1,009,288 | +0.00(+0.00%) |
Dec 21, 2023 | 66.86 | 67.65 | 66.70 | 67.45 | 996,511 | +0.92(+1.39%) |
Dec 20, 2023 | 67.32 | 67.64 | 66.52 | 66.53 | 1,099,773 | -1.26(-1.86%) |
Dec 19, 2023 | 67.43 | 67.98 | 67.30 | 67.79 | 1,490,687 | +0.50(+0.74%) |
Dec 18, 2023 | 66.70 | 67.36 | 66.10 | 67.29 | 1,633,525 | +0.82(+1.24%) |
Dec 15, 2023 | 67.18 | 67.77 | 66.08 | 66.47 | 3,981,446 | -1.39(-2.05%) |
Dec 14, 2023 | 69.66 | 70.05 | 67.82 | 67.86 | 2,491,004 | -1.50(-2.16%) |
Dec 13, 2023 | 67.16 | 69.47 | 67.06 | 69.36 | 1,353,581 | +2.10(+3.12%) |
Dec 12, 2023 | 67.56 | 67.56 | 66.72 | 67.26 | 1,281,480 | -0.17(-0.25%) |
Dec 11, 2023 | 66.72 | 67.71 | 66.70 | 67.43 | 1,086,578 | +0.76(+1.13%) |
Dec 08, 2023 | 67.49 | 67.58 | 66.37 | 66.68 | 998,006 | -0.64(-0.94%) |
Dec 07, 2023 | 67.38 | 67.87 | 66.72 | 67.31 | 1,091,055 | +0.00(+0.00%) |
Dec 06, 2023 | 66.28 | 67.63 | 66.08 | 67.31 | 1,351,712 | +1.07(+1.62%) |
Dec 05, 2023 | 66.53 | 66.98 | 65.95 | 66.24 | 1,314,966 | -0.14(-0.21%) |
Dec 04, 2023 | 65.38 | 66.60 | 65.34 | 66.38 | 2,041,521 | +0.80(+1.21%) |
Dec 01, 2023 | 64.51 | 65.59 | 64.19 | 65.58 | 1,618,420 | +1.15(+1.79%) |
Nov 30, 2023 | 63.88 | 64.48 | 63.28 | 64.43 | 2,421,045 | +0.55(+0.86%) |
Nov 29, 2023 | 64.96 | 65.00 | 63.63 | 63.88 | 1,661,095 | -0.73(-1.12%) |
Nov 28, 2023 | 64.51 | 65.05 | 64.10 | 64.61 | 1,674,045 | +0.07(+0.11%) |
Nov 27, 2023 | 65.87 | 65.87 | 64.52 | 64.54 | 1,334,699 | -1.49(-2.26%) |
Nov 24, 2023 | 65.41 | 66.56 | 65.41 | 66.03 | 556,918 | +0.29(+0.44%) |
Nov 22, 2023 | 65.43 | 66.04 | 65.36 | 65.74 | 1,310,604 | +0.77(+1.18%) |
Nov 21, 2023 | 65.14 | 65.35 | 64.60 | 64.98 | 1,912,590 | -0.25(-0.38%) |
Nov 20, 2023 | 65.85 | 65.85 | 64.75 | 65.23 | 1,704,059 | -0.73(-1.10%) |
Nov 17, 2023 | 66.21 | 66.21 | 65.10 | 65.95 | 1,776,132 | +0.32(+0.48%) |
Nov 16, 2023 | 65.39 | 65.80 | 65.17 | 65.63 | 1,254,159 | +0.17(+0.26%) |
Nov 15, 2023 | 66.23 | 66.39 | 65.35 | 65.46 | 1,549,681 | -0.44(-0.66%) |
Nov 14, 2023 | 65.39 | 65.97 | 65.11 | 65.90 | 1,632,049 | +1.20(+1.86%) |
Nov 13, 2023 | 64.53 | 65.36 | 64.53 | 64.70 | 1,167,147 | +0.17(+0.26%) |
Nov 10, 2023 | 64.22 | 64.57 | 63.69 | 64.53 | 908,016 | +0.38(+0.59%) |
Nov 09, 2023 | 65.11 | 65.28 | 63.90 | 64.15 | 1,071,385 | -0.75(-1.15%) |
Nov 08, 2023 | 64.55 | 64.97 | 64.01 | 64.90 | 1,324,501 | +0.53(+0.82%) |
Nov 07, 2023 | 64.19 | 64.70 | 63.88 | 64.37 | 913,054 | +0.06(+0.09%) |
Nov 06, 2023 | 64.19 | 64.97 | 64.10 | 64.31 | 974,567 | -0.25(-0.38%) |
Nov 03, 2023 | 65.30 | 65.50 | 64.44 | 64.56 | 1,350,013 | +0.14(+0.22%) |
Nov 02, 2023 | 64.20 | 64.94 | 64.07 | 64.42 | 1,749,357 | +0.71(+1.11%) |
Nov 01, 2023 | 63.66 | 64.61 | 63.18 | 63.72 | 1,661,862 | +0.21(+0.33%) |
Oct 31, 2023 | 63.76 | 64.09 | 62.89 | 63.51 | 6,037,377 | +0.12(+0.19%) |
Oct 30, 2023 | 62.97 | 63.66 | 62.33 | 63.39 | 2,136,736 | +0.80(+1.27%) |
Oct 27, 2023 | 63.87 | 64.35 | 62.15 | 62.59 | 1,900,183 | -1.44(-2.25%) |
Oct 26, 2023 | 63.86 | 65.06 | 63.61 | 64.03 | 3,554,573 | +0.05(+0.08%) |
Oct 25, 2023 | 61.85 | 64.25 | 61.72 | 63.98 | 3,460,628 | +2.07(+3.34%) |
Oct 24, 2023 | 60.74 | 62.39 | 60.74 | 61.92 | 3,616,155 | +1.45(+2.40%) |
Oct 23, 2023 | 59.33 | 61.11 | 59.08 | 60.47 | 4,502,979 | +1.07(+1.81%) |
Oct 20, 2023 | 59.83 | 60.15 | 59.19 | 59.39 | 2,705,358 | -0.28(-0.47%) |
Oct 19, 2023 | 60.73 | 60.95 | 59.57 | 59.67 | 2,580,251 | -1.16(-1.91%) |
Oct 18, 2023 | 61.51 | 62.16 | 60.80 | 60.83 | 2,540,806 | -0.65(-1.05%) |
Oct 17, 2023 | 60.76 | 61.88 | 60.76 | 61.48 | 2,721,257 | +0.36(+0.59%) |
Oct 16, 2023 | 60.91 | 61.43 | 60.17 | 61.12 | 3,608,517 | +0.51(+0.84%) |
Oct 13, 2023 | 59.35 | 60.66 | 59.13 | 60.61 | 3,963,724 | +1.42(+2.40%) |
Oct 12, 2023 | 61.49 | 61.62 | 58.77 | 59.19 | 4,442,277 | -2.44(-3.97%) |
Oct 11, 2023 | 62.96 | 63.22 | 61.31 | 61.64 | 2,882,099 | -1.18(-1.88%) |
Oct 10, 2023 | 63.50 | 63.89 | 62.46 | 62.82 | 3,592,649 | +0.05(+0.08%) |
Oct 09, 2023 | 63.82 | 64.13 | 61.54 | 62.77 | 5,264,052 | -1.38(-2.15%) |
Oct 06, 2023 | 64.56 | 64.56 | 61.86 | 64.15 | 4,169,590 | -0.45(-0.69%) |
Oct 05, 2023 | 67.75 | 67.75 | 64.52 | 64.60 | 3,391,763 | -2.98(-4.41%) |
Oct 04, 2023 | 67.73 | 68.45 | 65.28 | 67.58 | 3,850,990 | +0.01(+0.01%) |
Oct 03, 2023 | 69.46 | 70.58 | 65.80 | 67.57 | 7,656,666 | -6.24(-8.46%) |
Oct 02, 2023 | 74.37 | 74.57 | 73.41 | 73.82 | 2,858,892 | -0.91(-1.22%) |
Sep 29, 2023 | 74.22 | 75.21 | 74.11 | 74.73 | 1,685,066 | +0.98(+1.33%) |
Sep 28, 2023 | 73.50 | 74.00 | 73.21 | 73.75 | 1,252,100 | +0.55(+0.76%) |
Sep 27, 2023 | 74.42 | 74.94 | 72.93 | 73.19 | 1,444,764 | -1.37(-1.84%) |
Sep 26, 2023 | 74.03 | 75.03 | 73.95 | 74.57 | 1,333,307 | -0.08(-0.11%) |
Sep 25, 2023 | 75.34 | 74.85 | 74.39 | 74.65 | 1,395,760 | -0.98(-1.29%) |
Sep 22, 2023 | 76.22 | 76.88 | 75.61 | 75.62 | 970,541 | -0.85(-1.11%) |
Sep 21, 2023 | 77.35 | 77.73 | 76.43 | 76.47 | 1,007,916 | -1.14(-1.46%) |
Sep 20, 2023 | 78.10 | 78.29 | 77.51 | 77.61 | 1,438,652 | -0.16(-0.20%) |
Sep 19, 2023 | 78.81 | 79.19 | 77.69 | 77.77 | 1,394,476 | -1.19(-1.50%) |
Sep 18, 2023 | 79.11 | 79.22 | 78.19 | 78.95 | 1,113,588 | +0.13(+0.16%) |
Sep 15, 2023 | 79.44 | 79.66 | 78.74 | 78.83 | 1,818,925 | -0.58(-0.73%) |
Sep 14, 2023 | 79.06 | 79.52 | 78.72 | 79.41 | 1,117,284 | +0.53(+0.68%) |
Sep 13, 2023 | 79.49 | 79.80 | 78.64 | 78.88 | 1,104,145 | -0.88(-1.10%) |
Sep 12, 2023 | 80.76 | 80.88 | 79.48 | 79.75 | 772,496 | -1.01(-1.25%) |
Sep 11, 2023 | 79.92 | 80.99 | 79.74 | 80.76 | 1,051,795 | +1.04(+1.30%) |
Sep 08, 2023 | 79.06 | 79.74 | 78.89 | 79.72 | 792,992 | +0.57(+0.72%) |
Sep 07, 2023 | 79.49 | 80.04 | 78.99 | 79.15 | 984,911 | +0.02(+0.03%) |
Sep 06, 2023 | 79.46 | 79.66 | 79.08 | 79.13 | 822,813 | -0.39(-0.48%) |
Sep 05, 2023 | 79.33 | 79.85 | 78.78 | 79.52 | 1,155,425 | +0.03(+0.04%) |
Sep 01, 2023 | 81.17 | 81.39 | 79.24 | 79.49 | 1,478,109 | -1.60(-1.97%) |
Aug 31, 2023 | 82.02 | 82.12 | 80.93 | 81.09 | 1,411,352 | -0.83(-1.01%) |
Aug 30, 2023 | 82.02 | 82.47 | 81.62 | 81.92 | 711,089 | +0.12(+0.14%) |
Aug 29, 2023 | 81.31 | 81.89 | 80.53 | 81.80 | 954,765 | +0.79(+0.98%) |
Aug 28, 2023 | 80.63 | 81.16 | 80.57 | 81.01 | 1,103,443 | +0.51(+0.64%) |
Aug 25, 2023 | 80.56 | 80.92 | 79.65 | 80.50 | 1,428,367 | +0.48(+0.61%) |
Aug 24, 2023 | 80.81 | 81.25 | 79.78 | 80.01 | 1,459,362 | -0.65(-0.81%) |
Aug 23, 2023 | 81.65 | 81.88 | 80.49 | 80.66 | 1,175,696 | -0.69(-0.85%) |
Aug 22, 2023 | 82.47 | 82.57 | 81.05 | 81.35 | 1,153,974 | -1.29(-1.57%) |
Aug 21, 2023 | 83.75 | 83.75 | 82.42 | 82.65 | 1,002,381 | -1.29(-1.54%) |
Aug 18, 2023 | 83.96 | 84.39 | 83.65 | 83.94 | 799,148 | -0.12(-0.14%) |
Aug 17, 2023 | 84.91 | 85.07 | 83.94 | 84.06 | 645,464 | -0.70(-0.83%) |
Aug 16, 2023 | 84.96 | 85.38 | 84.75 | 84.76 | 482,478 | -0.08(-0.09%) |
Aug 15, 2023 | 85.50 | 85.50 | 84.37 | 84.84 | 791,536 | -0.94(-1.09%) |
Aug 14, 2023 | 85.65 | 86.01 | 85.41 | 85.78 | 889,336 | +0.40(+0.46%) |
Aug 11, 2023 | 85.33 | 85.59 | 84.91 | 85.39 | 1,115,320 | +0.29(+0.34%) |
Aug 10, 2023 | 86.02 | 86.37 | 85.02 | 85.10 | 764,504 | -0.82(-0.95%) |
Aug 09, 2023 | 84.74 | 86.31 | 84.46 | 85.92 | 1,018,864 | +1.18(+1.39%) |
Aug 08, 2023 | 86.56 | 86.56 | 84.52 | 84.74 | 799,941 | -1.82(-2.10%) |
Aug 07, 2023 | 86.25 | 86.79 | 85.92 | 86.56 | 734,124 | +0.28(+0.32%) |
Aug 04, 2023 | 87.36 | 87.71 | 86.24 | 86.28 | 1,004,700 | -0.82(-0.94%) |
Aug 03, 2023 | 87.07 | 87.54 | 86.79 | 87.10 | 1,028,758 | -0.12(-0.14%) |
Aug 02, 2023 | 86.79 | 87.81 | 86.65 | 87.22 | 1,146,546 | +0.24(+0.27%) |
Aug 01, 2023 | 88.35 | 88.75 | 86.93 | 86.99 | 1,527,234 | -1.41(-1.60%) |
Jul 31, 2023 | 88.74 | 88.90 | 87.26 | 88.40 | 2,391,616 | -0.35(-0.39%) |
Jul 28, 2023 | 89.10 | 89.28 | 88.20 | 88.74 | 1,018,879 | +0.26(+0.29%) |
Jul 27, 2023 | 88.83 | 89.36 | 88.44 | 88.49 | 1,462,147 | -0.36(-0.40%) |
Jul 26, 2023 | 88.66 | 89.02 | 88.21 | 88.84 | 1,201,186 | +0.11(+0.12%) |
Jul 25, 2023 | 87.93 | 88.86 | 87.38 | 88.73 | 1,652,355 | +1.04(+1.18%) |
Jul 24, 2023 | 86.92 | 88.07 | 86.73 | 87.70 | 1,145,215 | +0.63(+0.73%) |
Jul 21, 2023 | 86.49 | 87.25 | 86.16 | 87.06 | 1,474,415 | +0.56(+0.65%) |
Jul 20, 2023 | 85.33 | 86.56 | 85.14 | 86.50 | 969,669 | +1.48(+1.74%) |
Jul 19, 2023 | 84.60 | 85.22 | 84.03 | 85.02 | 1,193,135 | +0.62(+0.74%) |
Jul 18, 2023 | 84.88 | 85.45 | 84.04 | 84.40 | 966,726 | -0.32(-0.37%) |
Jul 17, 2023 | 84.45 | 85.23 | 84.38 | 84.71 | 950,384 | -0.02(-0.02%) |
Jul 14, 2023 | 84.08 | 84.94 | 83.80 | 84.73 | 912,512 | +0.55(+0.66%) |
Jul 13, 2023 | 83.78 | 84.33 | 83.12 | 84.18 | 883,578 | +0.26(+0.31%) |
Jul 12, 2023 | 82.72 | 84.25 | 82.53 | 83.92 | 1,346,210 | +1.41(+1.71%) |
Jul 11, 2023 | 82.29 | 82.63 | 81.94 | 82.51 | 1,977,549 | +0.20(+0.24%) |
Jul 10, 2023 | 83.52 | 83.80 | 82.16 | 82.31 | 1,732,976 | -1.33(-1.59%) |
Jul 07, 2023 | 84.12 | 84.67 | 83.60 | 83.65 | 1,363,138 | -0.64(-0.76%) |
Jul 06, 2023 | 85.38 | 85.48 | 83.95 | 84.29 | 1,703,214 | -1.34(-1.56%) |
Jul 05, 2023 | 86.37 | 86.51 | 85.45 | 85.63 | 1,915,479 | -1.08(-1.25%) |
Jul 03, 2023 | 85.79 | 86.71 | 85.07 | 86.71 | 1,184,529 | +0.92(+1.08%) |
Jun 30, 2023 | 86.15 | 86.53 | 85.07 | 85.78 | 2,408,556 | +0.44(+0.52%) |
Jun 29, 2023 | 89.32 | 89.32 | 84.85 | 85.34 | 5,077,866 | -4.99(-5.52%) |
Jun 28, 2023 | 90.92 | 90.93 | 89.57 | 90.33 | 3,982,627 | -1.38(-1.50%) |
Jun 27, 2023 | 91.97 | 92.22 | 91.18 | 91.70 | 2,839,444 | -0.04(-0.04%) |
Jun 26, 2023 | 92.20 | 92.20 | 91.17 | 91.74 | 1,884,552 | -0.49(-0.53%) |
Jun 23, 2023 | 92.71 | 92.83 | 91.95 | 92.23 | 1,809,867 | +0.04(+0.04%) |
Jun 22, 2023 | 92.33 | 92.58 | 91.80 | 92.20 | 1,315,292 | +0.43(+0.47%) |
Jun 21, 2023 | 91.23 | 92.15 | 90.86 | 91.76 | 1,806,101 | +0.36(+0.40%) |
Jun 20, 2023 | 91.73 | 92.69 | 91.39 | 91.40 | 2,829,334 | +0.29(+0.31%) |
Jun 16, 2023 | 90.52 | 91.75 | 90.45 | 91.11 | 1,742,870 | +0.66(+0.73%) |
Jun 15, 2023 | 89.86 | 90.53 | 89.37 | 90.45 | 1,325,023 | +0.98(+1.10%) |
Jun 14, 2023 | 89.28 | 89.75 | 88.89 | 89.47 | 771,887 | +0.63(+0.71%) |
Jun 13, 2023 | 88.93 | 89.57 | 88.70 | 88.84 | 913,112 | -0.29(-0.32%) |
Jun 12, 2023 | 89.37 | 89.49 | 88.69 | 89.13 | 778,647 | -0.04(-0.04%) |
Jun 09, 2023 | 88.40 | 89.45 | 88.27 | 89.17 | 704,927 | +0.53(+0.60%) |
Jun 08, 2023 | 89.11 | 89.29 | 87.94 | 88.64 | 773,891 | -0.61(-0.68%) |
Jun 07, 2023 | 87.77 | 89.49 | 86.86 | 89.25 | 1,443,592 | +0.59(+0.67%) |
Jun 06, 2023 | 90.23 | 90.87 | 88.10 | 88.66 | 1,747,250 | +1.37(+1.57%) |
Jun 05, 2023 | 86.93 | 88.12 | 86.91 | 87.29 | 873,386 | +0.30(+0.34%) |
Jun 02, 2023 | 86.01 | 87.07 | 86.01 | 86.99 | 1,158,507 | +0.87(+1.00%) |
Jun 01, 2023 | 84.98 | 86.17 | 84.95 | 86.13 | 1,672,402 | +1.82(+2.16%) |
May 31, 2023 | 84.19 | 85.13 | 83.35 | 84.31 | 6,142,297 | +0.30(+0.36%) |
May 30, 2023 | 84.76 | 85.08 | 83.65 | 84.00 | 1,413,777 | -1.48(-1.74%) |
May 26, 2023 | 85.35 | 85.85 | 84.63 | 85.49 | 1,088,194 | -0.28(-0.32%) |
May 25, 2023 | 85.69 | 86.23 | 85.36 | 85.76 | 1,030,704 | -0.47(-0.55%) |
May 24, 2023 | 85.83 | 86.84 | 85.16 | 86.24 | 1,050,254 | +0.39(+0.46%) |
May 23, 2023 | 86.32 | 86.32 | 85.45 | 85.84 | 988,720 | -0.42(-0.49%) |
May 22, 2023 | 87.18 | 87.52 | 85.77 | 86.27 | 1,570,985 | -1.18(-1.35%) |
May 19, 2023 | 87.12 | 87.98 | 86.90 | 87.45 | 3,005,720 | +0.33(+0.38%) |
May 18, 2023 | 86.87 | 87.28 | 86.47 | 87.11 | 918,850 | -0.20(-0.23%) |
May 17, 2023 | 88.29 | 88.51 | 86.62 | 87.31 | 1,038,183 | -0.90(-1.03%) |
May 16, 2023 | 89.15 | 89.15 | 87.91 | 88.21 | 1,082,412 | -1.13(-1.27%) |
May 15, 2023 | 88.81 | 89.66 | 88.03 | 89.34 | 1,446,787 | +0.56(+0.63%) |
May 12, 2023 | 87.89 | 88.81 | 87.87 | 88.78 | 1,320,604 | +0.76(+0.86%) |
May 11, 2023 | 87.46 | 88.13 | 87.11 | 88.03 | 1,017,350 | +0.48(+0.55%) |
May 10, 2023 | 87.06 | 88.00 | 86.77 | 87.54 | 1,119,008 | +0.56(+0.64%) |
May 09, 2023 | 86.62 | 87.56 | 86.37 | 86.98 | 1,144,141 | +0.16(+0.18%) |
May 08, 2023 | 87.05 | 87.39 | 86.53 | 86.83 | 788,688 | -0.65(-0.74%) |
May 05, 2023 | 86.43 | 87.50 | 86.43 | 87.48 | 789,730 | +0.67(+0.77%) |
May 04, 2023 | 86.65 | 87.09 | 85.78 | 86.81 | 991,090 | +0.34(+0.40%) |
May 03, 2023 | 87.07 | 87.69 | 86.33 | 86.46 | 1,279,639 | -0.30(-0.35%) |
May 02, 2023 | 86.74 | 87.04 | 86.06 | 86.77 | 999,368 | -0.18(-0.20%) |
May 01, 2023 | 86.38 | 87.31 | 86.25 | 86.94 | 1,793,111 | +0.55(+0.64%) |
Apr 28, 2023 | 86.21 | 86.71 | 85.75 | 86.39 | 2,255,680 | +0.44(+0.51%) |
Apr 27, 2023 | 83.46 | 86.00 | 83.46 | 85.95 | 1,410,548 | +2.38(+2.85%) |
Apr 26, 2023 | 83.80 | 84.32 | 83.41 | 83.57 | 1,051,729 | -0.85(-1.00%) |
Apr 25, 2023 | 83.97 | 84.63 | 83.80 | 84.42 | 1,043,923 | +0.61(+0.73%) |
Apr 24, 2023 | 84.39 | 84.78 | 83.42 | 83.81 | 1,177,104 | -0.45(-0.54%) |
Apr 21, 2023 | 84.39 | 84.69 | 83.75 | 84.26 | 952,765 | +0.28(+0.33%) |
Apr 20, 2023 | 83.76 | 84.02 | 83.26 | 83.98 | 732,578 | +0.14(+0.16%) |
Apr 19, 2023 | 83.92 | 84.10 | 83.56 | 83.85 | 874,076 | +0.11(+0.13%) |
Apr 18, 2023 | 83.97 | 84.38 | 82.68 | 83.74 | 1,297,556 | -0.36(-0.43%) |
Apr 17, 2023 | 83.71 | 84.25 | 82.97 | 84.10 | 1,178,631 | +0.52(+0.62%) |
Apr 14, 2023 | 84.86 | 84.97 | 83.39 | 83.58 | 1,123,926 | -1.46(-1.71%) |
Apr 13, 2023 | 84.38 | 85.38 | 83.98 | 85.04 | 1,386,713 | +0.57(+0.68%) |
Apr 12, 2023 | 84.47 | 85.19 | 84.23 | 84.47 | 1,196,801 | -0.22(-0.26%) |
Apr 11, 2023 | 84.03 | 85.21 | 83.63 | 84.68 | 1,355,447 | +0.85(+1.01%) |
Apr 10, 2023 | 83.93 | 84.31 | 83.44 | 83.84 | 1,483,952 | -0.54(-0.64%) |
Apr 06, 2023 | 83.73 | 84.40 | 83.33 | 84.38 | 1,208,103 | +0.87(+1.04%) |
Apr 05, 2023 | 83.87 | 84.41 | 83.35 | 83.51 | 1,648,739 | +0.17(+0.20%) |
Apr 04, 2023 | 82.99 | 83.50 | 82.53 | 83.35 | 1,891,488 | +0.80(+0.97%) |
Apr 03, 2023 | 81.12 | 82.77 | 81.11 | 82.54 | 1,910,797 | +1.09(+1.33%) |
Mar 31, 2023 | 79.77 | 81.68 | 79.77 | 81.46 | 2,152,176 | +2.15(+2.72%) |
Mar 30, 2023 | 79.69 | 80.12 | 78.64 | 79.30 | 1,923,620 | -0.19(-0.23%) |
Mar 29, 2023 | 79.78 | 80.25 | 79.29 | 79.49 | 2,605,609 | +0.02(+0.02%) |
Mar 28, 2023 | 77.35 | 82.12 | 76.74 | 79.47 | 6,465,963 | +6.97(+9.61%) |
Mar 27, 2023 | 71.69 | 72.87 | 71.49 | 72.50 | 2,280,961 | +1.16(+1.63%) |
Mar 24, 2023 | 69.91 | 71.57 | 69.85 | 71.33 | 1,286,405 | +1.63(+2.35%) |
Mar 23, 2023 | 70.50 | 71.13 | 69.66 | 69.70 | 1,479,420 | -0.89(-1.26%) |
Mar 22, 2023 | 71.10 | 71.64 | 70.57 | 70.59 | 1,229,130 | -0.67(-0.93%) |
Mar 21, 2023 | 71.68 | 71.89 | 70.57 | 71.26 | 1,358,361 | -0.48(-0.67%) |
Mar 20, 2023 | 71.11 | 71.86 | 71.04 | 71.74 | 1,377,816 | +0.65(+0.91%) |
Mar 17, 2023 | 71.91 | 71.91 | 70.85 | 71.09 | 2,738,007 | -0.62(-0.86%) |
Mar 16, 2023 | 71.50 | 71.78 | 70.52 | 71.71 | 1,447,224 | +0.32(+0.45%) |
Mar 15, 2023 | 70.04 | 71.65 | 69.45 | 71.38 | 1,540,370 | +1.06(+1.50%) |
Mar 14, 2023 | 70.97 | 70.99 | 69.54 | 70.33 | 1,436,364 | -0.27(-0.39%) |
Mar 13, 2023 | 69.19 | 71.26 | 69.11 | 70.60 | 1,487,957 | +1.15(+1.65%) |
Mar 10, 2023 | 70.18 | 70.35 | 69.20 | 69.45 | 1,388,098 | -1.03(-1.46%) |
Mar 09, 2023 | 71.64 | 71.84 | 70.23 | 70.48 | 1,780,379 | -0.72(-1.02%) |
Mar 08, 2023 | 70.82 | 71.54 | 70.35 | 71.21 | 1,599,357 | +0.60(+0.85%) |
Mar 07, 2023 | 71.77 | 72.04 | 70.29 | 70.61 | 1,875,858 | -1.08(-1.50%) |
Mar 06, 2023 | 71.21 | 71.82 | 70.96 | 71.69 | 1,220,538 | +0.32(+0.45%) |
Mar 03, 2023 | 71.83 | 71.83 | 70.84 | 71.36 | 1,833,489 | -0.14(-0.19%) |
Mar 02, 2023 | 71.41 | 71.50 | 70.33 | 71.50 | 2,374,108 | +0.07(+0.10%) |
Mar 01, 2023 | 72.44 | 72.44 | 71.06 | 71.43 | 1,434,044 | -1.32(-1.82%) |
Feb 28, 2023 | 73.06 | 73.22 | 72.50 | 72.75 | 1,761,083 | -0.68(-0.92%) |
Feb 27, 2023 | 73.83 | 74.20 | 73.09 | 73.43 | 1,079,146 | +0.03(+0.04%) |
Feb 24, 2023 | 73.22 | 73.65 | 73.03 | 73.40 | 838,217 | -0.41(-0.56%) |
Feb 23, 2023 | 74.24 | 74.55 | 73.03 | 73.81 | 965,519 | -0.43(-0.58%) |
Feb 22, 2023 | 74.30 | 75.26 | 73.87 | 74.24 | 1,349,244 | +0.30(+0.41%) |
Feb 21, 2023 | 74.10 | 74.19 | 73.10 | 73.94 | 1,023,767 | -0.22(-0.29%) |
Feb 17, 2023 | 72.81 | 74.38 | 72.49 | 74.15 | 1,053,417 | +1.41(+1.94%) |
Feb 16, 2023 | 72.45 | 73.08 | 71.90 | 72.74 | 995,001 | -0.48(-0.65%) |
Feb 15, 2023 | 73.16 | 73.47 | 72.59 | 73.22 | 1,123,139 | -0.11(-0.15%) |
Feb 14, 2023 | 73.91 | 73.91 | 72.55 | 73.33 | 1,011,761 | -0.67(-0.90%) |
Feb 13, 2023 | 73.09 | 74.01 | 73.04 | 74.00 | 1,058,318 | +1.07(+1.46%) |
Feb 10, 2023 | 71.95 | 72.94 | 71.50 | 72.93 | 1,199,470 | +1.06(+1.47%) |
Feb 09, 2023 | 72.53 | 72.87 | 71.34 | 71.87 | 1,416,370 | -0.36(-0.50%) |
Feb 08, 2023 | 72.71 | 72.89 | 72.13 | 72.23 | 1,236,996 | -0.77(-1.06%) |
Feb 07, 2023 | 73.24 | 73.24 | 71.80 | 73.01 | 1,502,245 | -0.72(-0.98%) |
Feb 06, 2023 | 72.61 | 73.83 | 72.61 | 73.73 | 1,081,796 | +0.76(+1.05%) |
Feb 03, 2023 | 73.25 | 74.42 | 72.31 | 72.97 | 1,224,446 | -0.42(-0.57%) |
Feb 02, 2023 | 73.72 | 74.09 | 73.07 | 73.39 | 1,732,901 | -0.64(-0.86%) |
Feb 01, 2023 | 73.36 | 74.33 | 72.93 | 74.03 | 1,467,318 | +0.49(+0.67%) |
Jan 31, 2023 | 73.48 | 73.90 | 72.94 | 73.54 | 1,769,915 | +0.43(+0.59%) |
Jan 30, 2023 | 72.71 | 73.58 | 72.52 | 73.11 | 1,297,859 | +0.23(+0.32%) |
Jan 27, 2023 | 72.19 | 73.90 | 72.19 | 72.87 | 2,265,109 | +0.96(+1.33%) |
Jan 26, 2023 | 71.46 | 73.35 | 70.73 | 71.91 | 3,611,139 | -4.42(-5.80%) |
Jan 25, 2023 | 76.53 | 76.80 | 75.15 | 76.34 | 1,696,187 | -0.61(-0.79%) |
Jan 24, 2023 | 77.54 | 77.54 | 76.14 | 76.94 | 1,079,004 | -0.05(-0.06%) |
Jan 23, 2023 | 75.83 | 77.08 | 75.73 | 76.99 | 1,167,089 | +1.18(+1.56%) |
Jan 20, 2023 | 75.02 | 75.83 | 74.25 | 75.81 | 1,068,582 | +0.77(+1.03%) |
Jan 19, 2023 | 75.38 | 75.90 | 75.01 | 75.03 | 1,005,938 | -0.51(-0.67%) |
Jan 18, 2023 | 79.23 | 79.43 | 75.50 | 75.54 | 1,355,274 | -3.85(-4.85%) |
Jan 17, 2023 | 79.39 | 80.47 | 79.39 | 79.39 | 1,217,237 | +0.00(+0.00%) |
Jan 13, 2023 | 78.91 | 79.80 | 78.43 | 79.39 | 858,037 | +0.13(+0.16%) |
Jan 12, 2023 | 81.52 | 81.68 | 78.38 | 79.26 | 1,672,510 | -2.50(-3.05%) |
Jan 11, 2023 | 82.52 | 82.81 | 80.70 | 81.76 | 1,173,242 | -0.83(-1.01%) |
Jan 10, 2023 | 82.99 | 83.26 | 82.29 | 82.59 | 1,090,785 | -0.23(-0.28%) |
Jan 09, 2023 | 84.16 | 84.54 | 82.74 | 82.83 | 1,192,125 | -1.65(-1.96%) |
Jan 06, 2023 | 83.49 | 84.78 | 82.80 | 84.48 | 957,414 | +1.81(+2.19%) |
Jan 05, 2023 | 83.09 | 83.47 | 82.34 | 82.67 | 793,597 | -0.50(-0.60%) |
Jan 04, 2023 | 81.99 | 83.70 | 81.78 | 83.17 | 909,989 | +1.46(+1.79%) |